date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-08-10 10:00:00,48.7496,48.8522,48.7086,48.8317,53152.17899616871,32.8566,32.9257,32.829,32.9119,53152.179
2016-08-10 10:05:00,48.8317,48.9137,48.7701,48.8727,82408.17547889781,32.9119,32.9672,32.8704,32.9396,82408.1755
2016-08-10 10:10:00,48.8727,48.9137,48.8522,48.9137,720445.8501459052,32.9396,32.9672,32.9257,32.9672,720445.8501
2016-08-10 10:15:00,48.9137,48.9342,48.7701,48.7906,22091.382010731675,32.9672,32.981,32.8704,32.8842,22091.382
2016-08-10 10:20:00,48.7701,48.8727,48.7291,48.8111,27876.198960945112,32.8704,32.9396,32.8428,32.898,27876.199
2016-08-10 10:25:00,48.8111,48.8317,48.7291,48.7291,14318.99378046344,32.898,32.9119,32.8428,32.8428,14318.9938
2016-08-10 10:30:00,48.7496,48.7701,48.7086,48.7086,55555.98025983479,32.8566,32.8704,32.829,32.829,55555.9803
2016-08-10 10:35:00,48.7086,48.7496,48.688,48.7496,18460.823289513384,32.829,32.8566,32.8151,32.8566,18460.8233
2016-08-10 10:40:00,48.7291,48.7291,48.5649,48.606,67765.55557534551,32.8428,32.8428,32.7321,32.7598,67765.5556
2016-08-10 10:45:00,48.606,48.6675,48.5854,48.647,20968.438354712485,32.7598,32.8013,32.7459,32.7874,20968.4384
2016-08-10 10:50:00,48.647,48.6675,48.647,48.6675,11721.699187179473,32.7874,32.8013,32.7874,32.8013,11721.6992
2016-08-10 10:55:00,48.647,48.6675,48.5854,48.647,22802.48218179592,32.7874,32.8013,32.7459,32.7874,22802.4822
2016-08-10 11:00:00,48.647,48.7496,48.606,48.7496,37782.86248188524,32.7874,32.8566,32.7598,32.8566,37782.8625
2016-08-10 11:05:00,48.7496,48.7496,48.688,48.688,15777.260889321691,32.8566,32.8566,32.8151,32.8151,15777.2609
2016-08-10 11:10:00,48.688,48.7086,48.5239,48.5649,38357.00641712421,32.8151,32.829,32.7045,32.7321,38357.0064
2016-08-10 11:15:00,48.5649,48.5854,48.2982,48.2982,91753.85456056794,32.7321,32.7459,32.5524,32.5524,91753.8546
2016-08-10 11:20:00,48.2777,48.4623,48.2777,48.3392,96662.83394573515,32.5385,32.663,32.5385,32.58,96662.8339
2016-08-10 11:25:00,48.3598,48.3803,48.3187,48.3803,41535.268388001445,32.5939,32.6077,32.5662,32.6077,41535.2684
2016-08-10 11:30:00,48.3803,48.4008,48.3187,48.3392,49671.24861800506,32.6077,32.6215,32.5662,32.58,49671.2486
2016-08-10 11:35:00,48.3187,48.3392,48.1751,48.2161,41904.70905261192,32.5662,32.58,32.4694,32.497,41904.7091
2016-08-10 11:40:00,48.2161,48.2366,48.1135,48.1341,21012.303341275736,32.497,32.5108,32.4279,32.4418,21012.3033
2016-08-10 11:45:00,48.1341,48.1751,48.052,48.1135,40354.32547197085,32.4418,32.4694,32.3864,32.4279,40354.3255
2016-08-10 11:50:00,48.1135,48.2982,48.1135,48.2777,33839.88757858869,32.4279,32.5524,32.4279,32.5385,33839.8876
2016-08-10 11:55:00,48.2777,48.2777,48.1956,48.2161,18572.435310879875,32.5385,32.5385,32.4832,32.497,18572.4353
2016-08-10 12:00:00,48.1956,48.1956,48.0725,48.1751,27158.2753475266,32.4832,32.4832,32.4002,32.4694,27158.2753
2016-08-10 12:05:00,48.1751,48.2982,48.1341,48.2982,26865.35471503201,32.4694,32.5524,32.4418,32.5524,26865.3547
2016-08-10 12:10:00,48.2982,48.3392,48.2777,48.3392,40441.56805635776,32.5524,32.58,32.5385,32.58,40441.5681
2016-08-10 12:15:00,48.3392,48.3598,48.2777,48.2982,26705.97859718553,32.58,32.5939,32.5385,32.5524,26705.9786
2016-08-10 12:20:00,48.2982,48.3392,48.2777,48.2777,18609.476855088844,32.5524,32.58,32.5385,32.5385,18609.4769
2016-08-10 12:25:00,48.2777,48.2982,48.2366,48.2572,10808.3326891847,32.5385,32.5524,32.5108,32.5247,10808.3327
2016-08-10 12:30:00,48.2366,48.2572,48.2161,48.2572,15363.955238147964,32.5108,32.5247,32.497,32.5247,15363.9552
2016-08-10 12:35:00,48.2572,48.2572,48.2161,48.2366,15443.399602701404,32.5247,32.5247,32.497,32.5108,15443.3996
2016-08-10 12:40:00,48.2366,48.2366,48.2161,48.2366,8060.434975366908,32.5108,32.5108,32.497,32.5108,8060.435
2016-08-10 12:45:00,48.2366,48.2366,48.2161,48.2366,9928.108625482157,32.5108,32.5108,32.497,32.5108,9928.1086
2016-08-10 12:50:00,48.2366,48.2572,48.2161,48.2572,14021.686649312527,32.5108,32.5247,32.497,32.5247,14021.6866
2016-08-10 12:55:00,48.2366,48.2572,48.2161,48.2366,19864.502859537373,32.5108,32.5247,32.497,32.5108,19864.5029
2016-08-10 13:00:00,48.2366,48.2572,48.2161,48.2366,15230.410723499848,32.5108,32.5247,32.497,32.5108,15230.4107
2016-08-10 13:05:00,48.2366,48.2572,48.2161,48.2572,9932.495124138482,32.5108,32.5247,32.497,32.5247,9932.4951
2016-08-10 13:10:00,48.2572,48.2572,48.2161,48.2572,14149.382499085545,32.5247,32.5247,32.497,32.5247,14149.3825
2016-08-10 13:15:00,48.2572,48.2777,48.1751,48.2777,90639.6839018614,32.5247,32.5385,32.4694,32.5385,90639.6839
2016-08-10 13:20:00,48.2777,48.2777,48.2366,48.2572,15650.05242828827,32.5385,32.5385,32.5108,32.5247,15650.0524
2016-08-10 13:25:00,48.2572,48.2777,48.2366,48.2572,39372.23716169365,32.5247,32.5385,32.5108,32.5247,39372.2372
2016-08-10 13:30:00,48.2572,48.2572,48.2161,48.2366,14789.811302908984,32.5247,32.5247,32.497,32.5108,14789.8113
2016-08-10 13:35:00,48.2366,48.2366,48.1956,48.2366,21582.548166597982,32.5108,32.5108,32.4832,32.5108,21582.5482
2016-08-10 13:40:00,48.2366,48.2982,48.2161,48.2777,13489.458145678433,32.5108,32.5524,32.497,32.5385,13489.4581
2016-08-10 13:45:00,48.2572,48.2982,48.1956,48.2161,42161.075529637135,32.5247,32.5524,32.4832,32.497,42161.0755
2016-08-10 13:50:00,48.1956,48.2982,48.1956,48.2982,40035.5732362779,32.4832,32.5524,32.4832,32.5524,40035.5732
2016-08-10 13:55:00,48.2982,48.3187,48.1956,48.1956,22515.89760291601,32.5524,32.5662,32.4832,32.4832,22515.8976
2016-08-10 14:00:00,48.1751,48.2366,48.1546,48.1956,15923.477511199191,32.4694,32.5108,32.4556,32.4832,15923.4775
2016-08-10 14:05:00,48.1956,48.1956,48.1546,48.1751,14259.044965493666,32.4832,32.4832,32.4556,32.4694,14259.045
2016-08-10 14:10:00,48.1751,48.1956,48.1546,48.1956,35302.053797363675,32.4694,32.4832,32.4556,32.4832,35302.0538
2016-08-10 14:15:00,48.1751,48.2572,48.1751,48.2161,24747.163252766644,32.4694,32.5247,32.4694,32.497,24747.1633
2016-08-10 14:20:00,48.2161,48.2366,48.1751,48.2161,13053.245223743894,32.497,32.5108,32.4694,32.497,13053.2452
2016-08-10 14:25:00,48.2161,48.2161,48.093,48.1341,30686.48243343064,32.497,32.497,32.4141,32.4418,30686.4824
2016-08-10 14:30:00,48.1341,48.1341,48.052,48.0725,31502.37118350708,32.4418,32.4418,32.3864,32.4002,31502.3712
2016-08-10 14:35:00,48.0725,48.0725,48.0315,48.052,9378.821515962354,32.4002,32.4002,32.3726,32.3864,9378.8215
2016-08-10 14:40:00,48.052,48.0725,48.0315,48.0725,18528.08293557704,32.3864,32.4002,32.3726,32.4002,18528.0829
2016-08-10 14:45:00,48.0725,48.0725,48.052,48.0725,8925.062599402516,32.4002,32.4002,32.3864,32.4002,8925.0626
2016-08-10 14:50:00,48.0725,48.1135,48.052,48.1135,16051.6607497118,32.4002,32.4279,32.3864,32.4279,16051.6607
2016-08-10 14:55:00,48.1135,48.1135,48.093,48.1135,8031.191650991408,32.4279,32.4279,32.4141,32.4279,8031.1917
2016-08-10 15:00:00,48.1135,48.1135,48.093,48.1135,16461.067290968796,32.4279,32.4279,32.4141,32.4279,16461.0673
2016-08-10 15:05:00,48.1135,48.2161,48.093,48.1956,17358.83734929664,32.4279,32.497,32.4141,32.4832,17358.8373
2016-08-10 15:10:00,48.1956,48.2572,48.1956,48.2366,27354.205620842444,32.4832,32.5247,32.4832,32.5108,27354.2056
2016-08-10 15:15:00,48.2366,48.2366,48.2161,48.2366,18466.18456564889,32.5108,32.5108,32.497,32.5108,18466.1846
2016-08-10 15:20:00,48.2366,48.4418,48.2161,48.4418,62579.73938609023,32.5108,32.6491,32.497,32.6491,62579.7394
2016-08-10 15:25:00,48.4213,48.4418,48.2982,48.3187,45097.10529693731,32.6353,32.6491,32.5524,32.5662,45097.1053
2016-08-10 15:30:00,48.3187,48.3392,48.2982,48.3187,44020.95095991892,32.5662,32.58,32.5524,32.5662,44020.951
2016-08-10 15:35:00,48.3187,48.3392,48.2982,48.3187,41121.475348088126,32.5662,32.58,32.5524,32.5662,41121.4753
2016-08-10 15:40:00,48.3187,48.3392,48.1341,48.1341,60804.1822077578,32.5662,32.58,32.4418,32.4418,60804.1822
2016-08-10 15:45:00,48.1341,48.2366,48.1135,48.1546,91922.00367572706,32.4418,32.5108,32.4279,32.4556,91922.0037
2016-08-10 15:50:00,48.1751,48.1956,48.0315,48.1956,144086.73308548308,32.4694,32.4832,32.3726,32.4832,144086.7331
2016-08-10 15:55:00,48.1956,48.4008,48.1956,48.4008,370484.6512906852,32.4832,32.6215,32.4832,32.6215,370484.6513
2016-08-11 09:30:00,48.5649,48.9548,48.5649,48.8317,13865.722252643194,32.7321,32.9949,32.7321,32.9119,13865.7223
2016-08-11 09:35:00,48.8522,48.9958,48.4213,48.5444,25018.15139197961,32.9257,33.0225,32.6353,32.7183,25018.1514
2016-08-11 09:40:00,48.5239,48.7906,48.5239,48.6675,10515.8994454297,32.7045,32.8842,32.7045,32.8013,10515.8994
2016-08-11 09:45:00,48.688,48.8111,48.688,48.7291,19795.781047254943,32.8151,32.898,32.8151,32.8428,19795.781
2016-08-11 09:50:00,48.688,48.688,48.5854,48.606,17393.929338547237,32.8151,32.8151,32.7459,32.7598,17393.9293
2016-08-11 09:55:00,48.606,48.688,48.5854,48.6265,26129.88510698819,32.7598,32.8151,32.7459,32.7736,26129.8851
2016-08-11 10:00:00,48.6265,48.6265,48.5444,48.606,18901.91009884384,32.7736,32.7736,32.7183,32.7598,18901.9101
2016-08-11 10:05:00,48.606,48.6675,48.5034,48.5034,22459.84789786297,32.7598,32.8013,32.6907,32.6907,22459.8479
2016-08-11 10:10:00,48.5034,48.5239,48.4008,48.4829,10438.404635834628,32.6907,32.7045,32.6215,32.6768,10438.4046
2016-08-11 10:15:00,48.4829,48.4829,48.4213,48.4418,8173.996551691765,32.6768,32.6768,32.6353,32.6491,8173.9966
2016-08-11 10:20:00,48.4418,48.5444,48.4213,48.5444,24089.1884543179,32.6491,32.7183,32.6353,32.7183,24089.1885
2016-08-11 10:25:00,48.5444,48.5649,48.4418,48.4623,8697.45205801321,32.7183,32.7321,32.6491,32.663,8697.4521
2016-08-11 10:30:00,48.4829,48.5034,48.4418,48.4829,5830.631491735054,32.6768,32.6907,32.6491,32.6768,5830.6315
2016-08-11 10:35:00,48.4829,48.5854,48.4623,48.5444,12987.935132638611,32.6768,32.7459,32.663,32.7183,12987.9351
2016-08-11 10:40:00,48.5444,48.5854,48.5034,48.5854,130446.18443053124,32.7183,32.7459,32.6907,32.7459,130446.1844
2016-08-11 10:45:00,48.5854,48.7086,48.5854,48.7086,9641.036657862667,32.7459,32.829,32.7459,32.829,9641.0367
2016-08-11 10:50:00,48.7291,48.7906,48.688,48.7086,11257.705107088212,32.8428,32.8842,32.8151,32.829,11257.7051
2016-08-11 10:55:00,48.688,48.7086,48.6265,48.6675,8651.637516491593,32.8151,32.829,32.7736,32.8013,8651.6375
2016-08-11 11:00:00,48.6675,48.7086,48.647,48.688,6589.00837053968,32.8013,32.829,32.7874,32.8151,6589.0084
2016-08-11 11:05:00,48.688,48.688,48.6265,48.647,733310.9633161667,32.8151,32.8151,32.7736,32.7874,733310.9633
2016-08-11 11:10:00,48.647,48.688,48.5444,48.647,40840.25204534373,32.7874,32.8151,32.7183,32.7874,40840.252
2016-08-11 11:15:00,48.6265,48.688,48.6265,48.647,18369.681595209742,32.7736,32.8151,32.7736,32.7874,18369.6816
2016-08-11 11:20:00,48.6265,48.6675,48.606,48.6265,46419.39094744949,32.7736,32.8013,32.7598,32.7736,46419.3909
2016-08-11 11:25:00,48.6265,48.6675,48.5854,48.647,60678.92330168275,32.7736,32.8013,32.7459,32.7874,60678.9233
2016-08-11 11:30:00,48.6675,48.688,48.5854,48.688,11127.084924877645,32.8013,32.8151,32.7459,32.8151,11127.0849
2016-08-11 11:35:00,48.688,48.688,48.6265,48.647,47722.181048378,32.8151,32.8151,32.7736,32.7874,47722.181
2016-08-11 11:40:00,48.647,48.688,48.6265,48.688,4392.347321200059,32.7874,32.8151,32.7736,32.8151,4392.3473
2016-08-11 11:45:00,48.6675,48.688,48.6265,48.6265,10557.814877034583,32.8013,32.8151,32.7736,32.7736,10557.8149
2016-08-11 11:50:00,48.6265,48.7291,48.6265,48.647,76008.2739393197,32.7736,32.8428,32.7736,32.7874,76008.2739
2016-08-11 11:55:00,48.647,48.6675,48.6265,48.647,26401.360634940746,32.7874,32.8013,32.7736,32.7874,26401.3606
2016-08-11 12:00:00,48.647,48.6675,48.6265,48.647,7254.781388821891,32.7874,32.8013,32.7736,32.7874,7254.7814
2016-08-11 12:05:00,48.647,48.647,48.606,48.647,31059.33481921826,32.7874,32.7874,32.7598,32.7874,31059.3348
2016-08-11 12:10:00,48.647,48.647,48.606,48.6265,8031.191650991408,32.7874,32.7874,32.7598,32.7736,8031.1917
2016-08-11 12:15:00,48.6265,48.6265,48.5444,48.5649,39898.61700045264,32.7736,32.7736,32.7183,32.7321,39898.617
2016-08-11 12:20:00,48.5649,48.5649,48.5444,48.5649,7421.468337762239,32.7321,32.7321,32.7183,32.7321,7421.4683
2016-08-11 12:25:00,48.5649,48.5649,48.5034,48.5239,30556.83702869925,32.7321,32.7321,32.6907,32.7045,30556.837
2016-08-11 12:30:00,48.5444,48.5854,48.5239,48.5444,20813.93612426193,32.7183,32.7459,32.7045,32.7183,20813.9361
2016-08-11 12:35:00,48.5239,48.5649,48.5239,48.5239,20157.42349203196,32.7045,32.7321,32.7045,32.7045,20157.4235
2016-08-11 12:40:00,48.5239,48.5649,48.5239,48.5649,8966.978031007398,32.7045,32.7321,32.7045,32.7321,8966.978
2016-08-11 12:45:00,48.5649,48.5649,48.5239,48.5444,85306.67631324944,32.7321,32.7321,32.7045,32.7183,85306.6763
2016-08-11 12:50:00,48.5444,48.5649,48.5239,48.5444,5017.667074096162,32.7183,32.7321,32.7045,32.7183,5017.6671
2016-08-11 12:55:00,48.5649,48.5649,48.5239,48.5444,4119.409627028728,32.7321,32.7321,32.7045,32.7183,4119.4096
2016-08-11 13:00:00,48.5239,48.606,48.5239,48.606,93287.6669240629,32.7045,32.7598,32.7045,32.7598,93287.6669
2016-08-11 13:05:00,48.606,48.647,48.5854,48.6265,36577.062740135465,32.7598,32.7874,32.7459,32.7736,36577.0627
2016-08-11 13:10:00,48.606,48.6265,48.606,48.6265,1854.5141541462744,32.7598,32.7736,32.7598,32.7736,1854.5142
2016-08-11 13:15:00,48.606,48.6265,48.5239,48.5239,16128.668170567282,32.7598,32.7736,32.7045,32.7045,16128.6682
2016-08-11 13:20:00,48.5444,48.5444,48.5239,48.5444,59792.85057310511,32.7183,32.7183,32.7045,32.7183,59792.8506
2016-08-11 13:25:00,48.5239,48.5444,48.5239,48.5239,4152.064672581369,32.7045,32.7183,32.7045,32.7045,4152.0647
2016-08-11 13:30:00,48.5444,48.5444,48.5239,48.5239,1998.2938323258145,32.7183,32.7183,32.7045,32.7045,1998.2938
2016-08-11 13:35:00,48.5444,48.5444,48.5034,48.5239,55878.14421670487,32.7183,32.7183,32.6907,32.7045,55878.1442
2016-08-11 13:40:00,48.5239,48.5444,48.5034,48.5239,7065.187169120733,32.7045,32.7183,32.6907,32.7045,7065.1872
2016-08-11 13:45:00,48.5239,48.5649,48.5239,48.5444,8451.32074451942,32.7045,32.7321,32.7045,32.7183,8451.3207
2016-08-11 13:50:00,48.5239,48.5649,48.5239,48.5444,4305.592125552743,32.7045,32.7321,32.7045,32.7183,4305.5921
2016-08-11 13:55:00,48.5444,48.5444,48.5034,48.5239,9696.111585436523,32.7183,32.7183,32.6907,32.7045,9696.1116
2016-08-11 14:00:00,48.5239,48.5649,48.5239,48.5649,5010.356243002287,32.7045,32.7321,32.7045,32.7321,5010.3562
2016-08-11 14:05:00,48.5649,48.606,48.5444,48.606,5795.539502484454,32.7321,32.7598,32.7183,32.7598,5795.5395
2016-08-11 14:10:00,48.5854,48.688,48.5854,48.647,57910.06787206252,32.7459,32.8151,32.7459,32.7874,57910.0679
2016-08-11 14:15:00,48.6675,48.6675,48.5854,48.6265,61655.16294708485,32.8013,32.8013,32.7459,32.7736,61655.1629
2016-08-11 14:20:00,48.6265,48.6265,48.606,48.6265,32640.9112791932,32.7736,32.7736,32.7598,32.7736,32640.9113
2016-08-11 14:25:00,48.6265,48.6265,48.606,48.6265,13681.97669781714,32.7736,32.7736,32.7598,32.7736,13681.9767
2016-08-11 14:30:00,48.6265,48.6265,48.5239,48.5649,15444.86176892018,32.7736,32.7736,32.7045,32.7321,15444.8618
2016-08-11 14:35:00,48.5649,48.6265,48.5444,48.5444,10039.233258109056,32.7321,32.7736,32.7183,32.7183,10039.2333
2016-08-11 14:40:00,48.5444,48.5854,48.5239,48.5649,943763.471516888,32.7183,32.7459,32.7045,32.7321,943763.4715
2016-08-11 14:45:00,48.5649,48.6675,48.5444,48.6265,28031.675968874853,32.7321,32.8013,32.7183,32.7736,28031.676
2016-08-11 14:50:00,48.6265,48.7291,48.6265,48.647,65545.01247776591,32.7736,32.8428,32.7736,32.7874,65545.0125
2016-08-11 14:55:00,48.647,48.6675,48.606,48.647,38919.453022612994,32.7874,32.8013,32.7598,32.7874,38919.453
2016-08-11 15:00:00,48.647,48.6675,48.6265,48.647,21364.685400000508,32.7874,32.8013,32.7736,32.7874,21364.6854
2016-08-11 15:05:00,48.647,48.6675,48.6265,48.6265,7967.831114844492,32.7874,32.8013,32.7736,32.7736,7967.8311
2016-08-11 15:10:00,48.6265,48.688,48.6265,48.647,33908.60939087112,32.7736,32.8151,32.7736,32.7874,33908.6094
2016-08-11 15:15:00,48.647,48.6675,48.606,48.6265,42142.55475753266,32.7874,32.8013,32.7598,32.7736,42142.5548
2016-08-11 15:20:00,48.6265,48.647,48.6265,48.647,18908.24615245853,32.7736,32.7874,32.7736,32.7874,18908.2462
2016-08-11 15:25:00,48.6265,48.6675,48.5854,48.5854,354323.81546330487,32.7736,32.8013,32.7459,32.7459,354323.8155
2016-08-11 15:30:00,48.5854,48.6265,48.5444,48.5649,58780.54416097322,32.7459,32.7736,32.7183,32.7321,58780.5442
2016-08-11 15:35:00,48.5649,48.5854,48.5444,48.5649,123115.8577870726,32.7321,32.7459,32.7183,32.7321,123115.8578
2016-08-11 15:40:00,48.5649,48.606,48.5444,48.606,141252.08017601795,32.7321,32.7598,32.7183,32.7598,141252.0802
2016-08-11 15:45:00,48.5854,48.6265,48.5649,48.5854,64028.746108896245,32.7459,32.7736,32.7321,32.7459,64028.7461
2016-08-11 15:50:00,48.5854,48.5854,48.5649,48.5854,119933.20931753906,32.7459,32.7459,32.7321,32.7459,119933.2093
2016-08-11 15:55:00,48.5854,48.5854,48.4829,48.5854,290621.61980993504,32.7459,32.7459,32.6768,32.7459,290621.6198
2016-08-12 09:30:00,48.3598,48.5649,48.2777,48.5649,25603.5052682292,32.5939,32.7321,32.5385,32.7321,25603.5053
2016-08-12 09:35:00,48.5649,48.5854,48.4829,48.5239,18491.52878010766,32.7321,32.7459,32.6768,32.7045,18491.5288
2016-08-12 09:40:00,48.5239,48.7906,48.5239,48.688,32733.51513971562,32.7045,32.8842,32.7045,32.8151,32733.5151
2016-08-12 09:45:00,48.7086,48.7291,48.6265,48.647,372351.8375520609,32.829,32.8428,32.7736,32.7874,372351.8376
2016-08-12 09:50:00,48.647,48.7291,48.6265,48.647,93033.25000199606,32.7874,32.8428,32.7736,32.7874,93033.25
2016-08-12 09:55:00,48.647,48.7496,48.6265,48.7086,69636.64094663791,32.7874,32.8566,32.7736,32.829,69636.6409
2016-08-12 10:00:00,48.7291,48.8522,48.6675,48.8111,47300.589788631216,32.8428,32.9257,32.8013,32.898,47300.5898
2016-08-12 10:05:00,48.7906,48.8111,48.6675,48.7906,31045.2005457701,32.8842,32.898,32.8013,32.8842,31045.2005
2016-08-12 10:10:00,48.7906,48.7906,48.6675,48.688,57095.641288204846,32.8842,32.8842,32.8013,32.8151,57095.6413
2016-08-12 10:15:00,48.688,48.7701,48.6675,48.7291,23884.4851836894,32.8151,32.8704,32.8013,32.8428,23884.4852
2016-08-12 10:20:00,48.7086,48.7291,48.688,48.688,11091.018158147865,32.829,32.8428,32.8151,32.8151,11091.0182
2016-08-12 10:25:00,48.688,48.7086,48.6675,48.688,22612.887962094755,32.8151,32.829,32.8013,32.8151,22612.888
2016-08-12 10:30:00,48.688,48.7291,48.688,48.7291,10473.984013824818,32.8151,32.8428,32.8151,32.8428,10473.984
2016-08-12 10:35:00,48.7086,48.8111,48.7086,48.7496,12047.274865226704,32.829,32.898,32.829,32.8566,12047.2749
2016-08-12 10:40:00,48.7496,48.8111,48.7291,48.7906,5781.405229036296,32.8566,32.898,32.8428,32.8842,5781.4052
2016-08-12 10:45:00,48.7906,48.8317,48.7496,48.7906,6949.67603783751,32.8842,32.9119,32.8566,32.8842,6949.676
2016-08-12 10:50:00,48.7906,48.8522,48.7906,48.8317,6684.536563499646,32.8842,32.9257,32.8842,32.9119,6684.5366
2016-08-12 10:55:00,48.8317,48.8317,48.7906,48.8317,7894.722803905743,32.9119,32.9119,32.8842,32.9119,7894.7228
2016-08-12 11:00:00,48.8317,48.8932,48.8111,48.8522,11155.840860513554,32.9119,32.9534,32.898,32.9257,11155.8409
2016-08-12 11:05:00,48.8522,48.9548,48.8317,48.9548,34583.15540646597,32.9257,32.9949,32.9119,32.9949,34583.1554
2016-08-12 11:10:00,48.9548,48.9753,48.8727,48.8932,19713.41235026396,32.9949,33.0087,32.9396,32.9534,19713.4124
2016-08-12 11:15:00,48.8932,48.9548,48.8727,48.9548,14418.42108334014,32.9534,32.9949,32.9396,32.9949,14418.4211
2016-08-12 11:20:00,48.9548,48.9548,48.9342,48.9548,9195.075961136296,32.9949,32.9949,32.981,32.9949,9195.076
2016-08-12 11:25:00,48.9342,48.9342,48.7701,48.7906,15569.633286255646,32.981,32.981,32.8704,32.8842,15569.6333
2016-08-12 11:30:00,48.7906,48.8111,48.7086,48.7291,4946.508318115779,32.8842,32.898,32.829,32.8428,4946.5083
2016-08-12 11:35:00,48.7291,48.7291,48.6265,48.647,4579.017208463665,32.8428,32.8428,32.7736,32.7874,4579.0172
2016-08-12 11:40:00,48.647,48.7291,48.5649,48.7291,29574.74871842205,32.7874,32.8428,32.7321,32.8428,29574.7487
2016-08-12 11:45:00,48.7291,48.7496,48.7086,48.7291,9617.154609622676,32.8428,32.8566,32.829,32.8428,9617.1546
2016-08-12 11:50:00,48.7291,48.7701,48.7086,48.7291,24231.993355018258,32.8428,32.8704,32.829,32.8428,24231.9934
2016-08-12 11:55:00,48.7291,48.7906,48.7291,48.7701,11893.74741225533,32.8428,32.8842,32.8428,32.8704,11893.7474
2016-08-12 12:00:00,48.7701,48.7701,48.7291,48.7496,13462.164376261298,32.8704,32.8704,32.8428,32.8566,13462.1644
2016-08-12 12:05:00,48.7496,48.7701,48.7086,48.7701,16663.821006638926,32.8566,32.8704,32.829,32.8704,16663.821
2016-08-12 12:10:00,48.7701,48.7906,48.7086,48.7701,14789.323914169394,32.8704,32.8842,32.829,32.8704,14789.3239
2016-08-12 12:15:00,48.7701,48.7906,48.7086,48.7291,19871.813690631247,32.8704,32.8842,32.829,32.8428,19871.8137
2016-08-12 12:20:00,48.7086,48.8522,48.7086,48.8317,16911.901875091084,32.829,32.9257,32.829,32.9119,16911.9019
2016-08-12 12:25:00,48.8111,48.8111,48.7086,48.7496,6396.977207140565,32.898,32.898,32.829,32.8566,6396.9772
2016-08-12 12:30:00,48.7496,48.7496,48.688,48.7086,4864.139621124788,32.8566,32.8566,32.8151,32.829,4864.1396
2016-08-12 12:35:00,48.7086,48.7291,48.688,48.7291,11892.285246036556,32.829,32.8428,32.8151,32.8428,11892.2852
2016-08-12 12:40:00,48.7086,48.7906,48.7086,48.7906,19846.46947617248,32.829,32.8842,32.829,32.8842,19846.4695
2016-08-12 12:45:00,48.7701,48.7906,48.7701,48.7906,14090.895850334542,32.8704,32.8842,32.8704,32.8842,14090.8959
2016-08-12 12:50:00,48.7701,48.7906,48.7701,48.7906,19620.321101001948,32.8704,32.8842,32.8704,32.8842,19620.3211
2016-08-12 12:55:00,48.7701,48.8111,48.7701,48.8111,12326.061224273137,32.8704,32.898,32.8704,32.898,12326.0612
2016-08-12 13:00:00,48.7906,48.8111,48.7906,48.8111,24718.40731713073,32.8842,32.898,32.8842,32.898,24718.4073
2016-08-12 13:05:00,48.8111,48.8522,48.7906,48.8522,37898.37361316846,32.898,32.9257,32.8842,32.9257,37898.3736
2016-08-12 13:10:00,48.8522,48.8727,48.8317,48.8317,12968.926971794535,32.9257,32.9396,32.9119,32.9119,12968.927
2016-08-12 13:15:00,48.8522,48.8727,48.8317,48.8727,8923.11304444415,32.9257,32.9396,32.9119,32.9396,8923.113
2016-08-12 13:20:00,48.8522,48.8727,48.8317,48.8317,23570.60683539237,32.9257,32.9396,32.9119,32.9119,23570.6068
2016-08-12 13:25:00,48.8317,48.8727,48.8317,48.8727,7096.3800484546,32.9119,32.9396,32.9119,32.9396,7096.38
2016-08-12 13:30:00,48.8522,48.8727,48.8317,48.8522,16598.02352679405,32.9257,32.9396,32.9119,32.9257,16598.0235
2016-08-12 13:35:00,48.8522,48.8727,48.8317,48.8317,9504.08042203741,32.9257,32.9396,32.9119,32.9119,9504.0804
2016-08-12 13:40:00,48.8317,48.8727,48.8317,48.8317,12315.338672002115,32.9119,32.9396,32.9119,32.9119,12315.3387
2016-08-12 13:45:00,48.8522,48.8522,48.8317,48.8522,5922.747963517878,32.9257,32.9257,32.9119,32.9257,5922.748
2016-08-12 13:50:00,48.8522,48.8522,48.8111,48.8317,14739.122873991451,32.9257,32.9257,32.898,32.9119,14739.1229
2016-08-12 13:55:00,48.8317,48.8317,48.8111,48.8317,8812.963189296433,32.9119,32.9119,32.898,32.9119,8812.9632
2016-08-12 14:00:00,48.8317,48.8727,48.8111,48.8522,17746.7987860116,32.9119,32.9396,32.898,32.9257,17746.7988
2016-08-12 14:05:00,48.8522,48.9137,48.8317,48.9137,15206.041286520263,32.9257,32.9672,32.9119,32.9672,15206.0413
2016-08-12 14:10:00,48.9137,48.9548,48.8317,48.8932,26556.837642870483,32.9672,32.9949,32.9119,32.9534,26556.8376
2016-08-12 14:15:00,48.8932,48.9342,48.8727,48.9342,16998.169681998806,32.9534,32.981,32.9396,32.981,16998.1697
2016-08-12 14:20:00,48.9342,48.9753,48.9137,48.9548,17525.524298236985,32.981,33.0087,32.9672,32.9949,17525.5243
2016-08-12 14:25:00,48.9548,48.9753,48.9137,48.9342,27860.60252127818,32.9949,33.0087,32.9672,32.981,27860.6025
2016-08-12 14:30:00,48.9342,48.9753,48.9137,48.9753,10841.475123476932,32.981,33.0087,32.9672,33.0087,10841.4751
2016-08-12 14:35:00,48.9753,48.9753,48.9342,48.9342,6928.2309332954765,33.0087,33.0087,32.981,32.981,6928.2309
2016-08-12 14:40:00,48.9342,49.0163,48.9342,48.9753,62653.82247450816,32.981,33.0363,32.981,33.0087,62653.8225
2016-08-12 14:45:00,48.9753,48.9958,48.9342,48.9548,7256.730943780257,33.0087,33.0225,32.981,32.9949,7256.7309
2016-08-12 14:50:00,48.9548,48.9548,48.9137,48.9137,21252.09860115484,32.9949,32.9949,32.9672,32.9672,21252.0986
2016-08-12 14:55:00,48.9137,48.9548,48.8522,48.8932,35554.03377573257,32.9672,32.9949,32.9257,32.9534,35554.0338
2016-08-12 15:00:00,48.8932,48.9342,48.8932,48.8932,9253.075221147705,32.9534,32.981,32.9534,32.9534,9253.0752
2016-08-12 15:05:00,48.9137,48.9342,48.8932,48.9342,16916.775762487,32.9672,32.981,32.9534,32.981,16916.7758
2016-08-12 15:10:00,48.9342,48.9548,48.8522,48.9342,885772.4971140532,32.981,32.9949,32.9257,32.981,885772.4971
2016-08-12 15:15:00,48.9342,48.9548,48.8932,48.9342,19703.664575472125,32.981,32.9949,32.9534,32.981,19703.6646
2016-08-12 15:20:00,48.9548,49.0163,48.9137,48.9958,15578.893672307888,32.9949,33.0363,32.9672,33.0225,15578.8937
2016-08-12 15:25:00,48.9958,48.9958,48.9137,48.9342,10894.600496092424,33.0225,33.0225,32.9672,32.981,10894.6005
2016-08-12 15:30:00,48.9342,48.9548,48.8932,48.9137,13224.318671340568,32.981,32.9949,32.9534,32.9672,13224.3187
2016-08-12 15:35:00,48.9137,48.9548,48.8727,48.9137,26198.11953053102,32.9672,32.9949,32.9396,32.9672,26198.1195
2016-08-12 15:40:00,48.9137,48.9137,48.8111,48.8727,41774.08887040136,32.9672,32.9672,32.898,32.9396,41774.0889
2016-08-12 15:45:00,48.8522,48.8932,48.8317,48.8317,38987.20005741624,32.9257,32.9534,32.9119,32.9119,38987.2001
2016-08-12 15:50:00,48.8317,48.8522,48.7906,48.8317,62452.53092505681,32.9119,32.9257,32.8842,32.9119,62452.5309
2016-08-12 15:55:00,48.8522,49.0984,48.8317,49.0574,464962.52151683095,32.9257,33.0917,32.9119,33.064,464962.5215
2016-08-15 09:30:00,49.2215,49.2215,48.8522,49.0574,20028.752864779763,33.1746,33.1746,32.9257,33.064,20028.7529
2016-08-15 09:35:00,49.0368,49.3651,49.0368,49.283,32336.780705688005,33.0502,33.2714,33.0502,33.2161,32336.7807
2016-08-15 09:40:00,49.283,49.3651,49.2215,49.242,22789.322685826937,33.2161,33.2714,33.1746,33.1885,22789.3227
2016-08-15 09:45:00,49.2625,49.3446,49.1189,49.1599,35748.98927156923,33.2023,33.2576,33.1055,33.1331,35748.9893
2016-08-15 09:50:00,49.1805,49.2215,49.0984,49.1394,14622.636965229049,33.147,33.1746,33.0917,33.1193,14622.637
2016-08-15 09:55:00,49.1394,49.2625,49.1189,49.1599,18325.329219906904,33.1193,33.2023,33.1055,33.1331,18325.3292
2016-08-15 10:00:00,49.1805,49.201,49.0984,49.201,14807.357297534289,33.147,33.1608,33.0917,33.1608,14807.3573
2016-08-15 10:05:00,49.201,49.2215,49.1394,49.201,15608.624385422978,33.1608,33.1746,33.1193,33.1608,15608.6244
2016-08-15 10:10:00,49.201,49.2215,49.1394,49.1394,13477.27342718864,33.1608,33.1746,33.1193,33.1193,13477.2734
2016-08-15 10:15:00,49.1394,49.2215,49.1189,49.201,46114.28559646511,33.1193,33.1746,33.1055,33.1608,46114.2856
2016-08-15 10:20:00,49.201,49.2625,49.201,49.2215,17311.560641556247,33.1608,33.2023,33.1608,33.1746,17311.5606
2016-08-15 10:25:00,49.2215,49.242,49.1805,49.201,7972.217613500817,33.1746,33.1885,33.147,33.1608,7972.2176
2016-08-15 10:30:00,49.201,49.3036,49.201,49.242,49208.716704132574,33.1608,33.23,33.1608,33.1885,49208.7167
2016-08-15 10:35:00,49.242,49.2625,49.242,49.2625,13097.110210307144,33.1885,33.2023,33.1885,33.2023,13097.1102
2016-08-15 10:40:00,49.2625,49.2625,49.201,49.201,16556.10809518917,33.2023,33.2023,33.1608,33.1608,16556.1081
2016-08-15 10:45:00,49.201,49.2625,49.1805,49.2215,23380.525226951624,33.1608,33.2023,33.147,33.1746,23380.5252
2016-08-15 10:50:00,49.242,49.2625,49.201,49.2215,15237.234165854132,33.1885,33.2023,33.1608,33.1746,15237.2342
2016-08-15 10:55:00,49.2215,49.2625,49.201,49.242,6304.860735357741,33.1746,33.2023,33.1608,33.1885,6304.8607
2016-08-15 11:00:00,49.242,49.2625,49.2215,49.242,9252.100443668522,33.1885,33.2023,33.1746,33.1885,9252.1004
2016-08-15 11:05:00,49.242,49.2625,49.201,49.2215,21938.34194649989,33.1885,33.2023,33.1608,33.1746,21938.3419
2016-08-15 11:10:00,49.242,49.283,49.2215,49.283,25051.29382627184,33.1885,33.2161,33.1746,33.2161,25051.2938
2016-08-15 11:15:00,49.283,49.3036,49.201,49.3036,39578.88998728051,33.2161,33.23,33.1608,33.23,39578.89
2016-08-15 11:20:00,49.3036,49.3036,49.242,49.2625,7887.899361551459,33.23,33.23,33.1885,33.2023,7887.8994
2016-08-15 11:25:00,49.2625,49.283,49.2215,49.242,11306.93136978697,33.2023,33.2161,33.1746,33.1885,11306.9314
2016-08-15 11:30:00,49.2215,49.2625,49.1805,49.242,29587.90821439103,33.1746,33.2023,33.147,33.1885,29587.9082
2016-08-15 11:35:00,49.2625,49.2625,49.201,49.242,23130.00741480151,33.2023,33.2023,33.1608,33.1885,23130.0074
2016-08-15 11:40:00,49.242,49.242,49.201,49.2215,4624.831749985282,33.1885,33.1885,33.1608,33.1746,4624.8317
2016-08-15 11:45:00,49.201,49.2215,49.1599,49.201,6471.54768429809,33.1608,33.1746,33.1331,33.1608,6471.5477
2016-08-15 11:50:00,49.201,49.2215,49.1805,49.2215,6385.279877390365,33.1608,33.1746,33.147,33.1746,6385.2799
2016-08-15 11:55:00,49.242,49.2625,49.1805,49.242,11031.55673191768,33.1885,33.2023,33.147,33.1885,11031.5567
2016-08-15 12:00:00,49.2215,49.2625,49.1805,49.201,6809.795469574703,33.1746,33.2023,33.147,33.1608,6809.7955
2016-08-15 12:05:00,49.201,49.242,49.1599,49.2215,7297.671597905956,33.1608,33.1885,33.1331,33.1746,7297.6716
2016-08-15 12:10:00,49.2215,49.242,49.201,49.201,6953.575147754244,33.1746,33.1885,33.1608,33.1608,6953.5751
2016-08-15 12:15:00,49.201,49.242,49.1805,49.242,6957.961646410568,33.1608,33.1885,33.147,33.1885,6957.9616
2016-08-15 12:20:00,49.242,49.2625,49.2215,49.2625,47086.13874321088,33.1885,33.2023,33.1746,33.2023,47086.1387
2016-08-15 12:25:00,49.2625,49.2625,49.2215,49.2625,6038.746483540694,33.2023,33.2023,33.1746,33.2023,6038.7465
2016-08-15 12:30:00,49.2625,49.2625,49.1805,49.201,11247.469943556784,33.2023,33.2023,33.147,33.1608,11247.4699
2016-08-15 12:35:00,49.201,49.2625,49.201,49.201,75263.05655648405,33.1608,33.2023,33.1608,33.1608,75263.0566
2016-08-15 12:40:00,49.2215,49.2215,49.1394,49.1394,8691.116004398518,33.1746,33.1746,33.1193,33.1193,8691.116
2016-08-15 12:45:00,49.1599,49.242,49.1599,49.201,17248.20010540933,33.1331,33.1885,33.1331,33.1608,17248.2001
2016-08-15 12:50:00,49.201,49.201,49.1599,49.1599,6182.526161720234,33.1608,33.1608,33.1331,33.1331,6182.5262
2016-08-15 12:55:00,49.1599,49.201,49.1599,49.201,4508.345841222875,33.1331,33.1608,33.1331,33.1608,4508.3458
2016-08-15 13:00:00,49.201,49.242,49.1805,49.201,21133.66313743406,33.1608,33.1885,33.147,33.1608,21133.6631
2016-08-15 13:05:00,49.201,49.2215,49.1805,49.201,9003.044797737182,33.1608,33.1746,33.147,33.1608,9003.0448
2016-08-15 13:10:00,49.1805,49.2215,49.1805,49.201,6014.864435300702,33.147,33.1746,33.147,33.1608,6014.8644
2016-08-15 13:15:00,49.201,49.242,49.201,49.242,5077.128500326344,33.1608,33.1885,33.1608,33.1885,5077.1285
2016-08-15 13:20:00,49.242,49.242,49.1805,49.201,48293.888039919024,33.1885,33.1885,33.147,33.1608,48293.888
2016-08-15 13:25:00,49.201,49.242,49.1805,49.201,17506.51613739291,33.1608,33.1885,33.147,33.1608,17506.5161
2016-08-15 13:30:00,49.242,49.242,49.201,49.201,11903.007798307572,33.1885,33.1885,33.1608,33.1608,11903.0078
2016-08-15 13:35:00,49.201,49.2215,49.1805,49.201,27596.92521315909,33.1608,33.1746,33.147,33.1608,27596.9252
2016-08-15 13:40:00,49.201,49.242,49.201,49.242,9384.18279209786,33.1608,33.1885,33.1608,33.1885,9384.1828
2016-08-15 13:45:00,49.242,49.242,49.2215,49.242,2016.814604430297,33.1885,33.1885,33.1746,33.1885,2016.8146
2016-08-15 13:50:00,49.2215,49.2625,49.2215,49.242,15341.535356126748,33.1746,33.2023,33.1746,33.1885,15341.5354
2016-08-15 13:55:00,49.2215,49.2215,49.1599,49.1805,16374.799484061072,33.1746,33.1746,33.1331,33.147,16374.7995
2016-08-15 14:00:00,49.1805,49.2215,49.1805,49.201,21111.243255412843,33.147,33.1746,33.147,33.1608,21111.2433
2016-08-15 14:05:00,49.201,49.201,49.1394,49.1599,11055.438780157672,33.1608,33.1608,33.1193,33.1331,11055.4388
2016-08-15 14:10:00,49.1599,49.201,49.1599,49.1805,14144.508611689624,33.1331,33.1608,33.1331,33.147,14144.5086
2016-08-15 14:15:00,49.1805,49.1805,49.1599,49.1805,6327.768006118549,33.147,33.147,33.1331,33.147,6327.768
2016-08-15 14:20:00,49.1805,49.1805,49.1189,49.1394,14133.78605941861,33.147,33.147,33.1055,33.1193,14133.7861
2016-08-15 14:25:00,49.1394,49.1599,49.1394,49.1599,4212.013487551144,33.1193,33.1331,33.1193,33.1331,4212.0135
2016-08-15 14:30:00,49.1599,49.1805,49.1394,49.1599,11196.781514639251,33.1331,33.147,33.1193,33.1331,11196.7815
2016-08-15 14:35:00,49.1599,49.1805,49.1599,49.1599,3241.135118284553,33.1331,33.147,33.1331,33.1331,3241.1351
2016-08-15 14:40:00,49.1599,49.242,49.1599,49.242,70983.78342286927,33.1331,33.1885,33.1331,33.1885,70983.7834
2016-08-15 14:45:00,49.242,49.2625,49.1189,49.1599,271992.160016523,33.1885,33.2023,33.1055,33.1331,271992.16
2016-08-15 14:50:00,49.1599,49.1805,49.0984,49.1394,21625.43837568205,33.1331,33.147,33.0917,33.1193,21625.4384
2016-08-15 14:55:00,49.1394,49.242,49.1189,49.242,55671.9787798576,33.1193,33.1885,33.1055,33.1885,55671.9788
2016-08-15 15:00:00,49.242,49.242,49.2215,49.242,3792.371782762723,33.1885,33.1885,33.1746,33.1885,3792.3718
2016-08-15 15:05:00,49.242,49.242,49.2215,49.2215,7697.817753110711,33.1885,33.1885,33.1746,33.1746,7697.8178
2016-08-15 15:10:00,49.2215,49.242,49.2215,49.242,5948.092177976644,33.1746,33.1885,33.1746,33.1885,5948.0922
2016-08-15 15:15:00,49.242,49.2625,49.2215,49.242,17779.941220303834,33.1885,33.2023,33.1746,33.1885,17779.9412
2016-08-15 15:20:00,49.242,49.2625,49.2215,49.2625,11566.709567989325,33.1885,33.2023,33.1746,33.2023,11566.7096
2016-08-15 15:25:00,49.2625,49.2625,49.201,49.242,696235.3018954289,33.2023,33.2023,33.1608,33.1885,696235.3019
2016-08-15 15:30:00,49.242,49.2625,49.2215,49.242,16509.31877618837,33.1885,33.2023,33.1746,33.1885,16509.3188
2016-08-15 15:35:00,49.242,49.3036,49.2215,49.3036,43259.16235993715,33.1885,33.23,33.1746,33.23,43259.1624
2016-08-15 15:40:00,49.283,49.3241,49.242,49.3241,34833.67321861609,33.2161,33.2438,33.1885,33.2438,34833.6732
2016-08-15 15:45:00,49.3241,49.3856,49.283,49.3241,58612.3950458141,33.2438,33.2852,33.2161,33.2438,58612.395
2016-08-15 15:50:00,49.3241,49.3446,49.2625,49.3241,63450.21567500094,33.2438,33.2576,33.2023,33.2438,63450.2157
2016-08-15 15:55:00,49.3036,49.5087,49.3036,49.5087,399032.9593235272,33.23,33.3682,33.23,33.3682,399032.9593
2016-08-16 09:30:00,49.4267,49.4677,49.2625,49.4677,33182.40016887954,33.313,33.3406,33.2023,33.3406,33182.4002
2016-08-16 09:35:00,49.4472,49.4472,49.1805,49.2625,13492.382478115982,33.3268,33.3268,33.147,33.2023,13492.3825
2016-08-16 09:40:00,49.283,49.3446,49.242,49.3241,26418.419240826453,33.2161,33.2576,33.1885,33.2438,26418.4192
2016-08-16 09:45:00,49.3036,49.4061,49.2625,49.3446,31777.258432636776,33.23,33.2991,33.2023,33.2576,31777.2584
2016-08-16 09:50:00,49.3651,49.4677,49.3241,49.4061,42096.25282727145,33.2714,33.3406,33.2438,33.2991,42096.2528
2016-08-16 09:55:00,49.4267,49.5293,49.4061,49.5087,18208.843311144497,33.313,33.3821,33.2991,33.3682,18208.8433
2016-08-16 10:00:00,49.5087,49.5703,49.4472,49.5293,73255.0149493664,33.3682,33.4097,33.3268,33.3821,73255.0149
2016-08-16 10:05:00,49.5087,49.5908,49.4882,49.5293,37192.14732950014,33.3682,33.4236,33.3544,33.3821,37192.1473
2016-08-16 10:10:00,49.5293,49.5703,49.4677,49.5293,15540.389961880146,33.3821,33.4097,33.3406,33.3821,15540.39
2016-08-16 10:15:00,49.5293,49.5908,49.4677,49.5087,17342.266132150522,33.3821,33.4236,33.3406,33.3682,17342.2661
2016-08-16 10:20:00,49.4882,49.5293,49.4677,49.4882,16182.280931922363,33.3544,33.3821,33.3406,33.3544,16182.2809
2016-08-16 10:25:00,49.4882,49.5498,49.4677,49.5293,22538.31748493723,33.3544,33.3959,33.3406,33.3821,22538.3175
2016-08-16 10:30:00,49.5293,49.5498,49.4061,49.4267,17746.7987860116,33.3821,33.3959,33.2991,33.313,17746.7988
2016-08-16 10:35:00,49.4472,49.5087,49.3856,49.4472,18888.26321413528,33.3268,33.3682,33.2852,33.3268,18888.2632
2016-08-16 10:40:00,49.4472,49.4677,49.3651,49.3856,15266.477490229632,33.3268,33.3406,33.2714,33.2852,15266.4775
2016-08-16 10:45:00,49.3856,49.5087,49.3446,49.5087,178193.2223046284,33.2852,33.3682,33.2576,33.3682,178193.2223
2016-08-16 10:50:00,49.5087,49.5087,49.4061,49.4472,42587.54067677984,33.3682,33.3682,33.2991,33.3268,42587.5407
2016-08-16 10:55:00,49.4472,49.4677,49.3446,49.4061,20232.48135792908,33.3268,33.3406,33.2576,33.2991,20232.4814
2016-08-16 11:00:00,49.4061,49.4061,49.3036,49.3446,14353.598380974448,33.2991,33.2991,33.23,33.2576,14353.5984
2016-08-16 11:05:00,49.3446,49.4882,49.3241,49.4472,31323.98690481653,33.2576,33.3544,33.2438,33.3268,31323.9869
2016-08-16 11:10:00,49.4472,49.5498,49.4267,49.5498,33028.38532716857,33.3268,33.3959,33.313,33.3959,33028.3853
2016-08-16 11:15:00,49.5498,49.6318,49.5293,49.5703,67950.27590765075,33.3959,33.4512,33.3821,33.4097,67950.2759
2016-08-16 11:20:00,49.5703,49.5703,49.4882,49.5293,15753.866229821297,33.4097,33.4097,33.3544,33.3821,15753.8662
2016-08-16 11:25:00,49.5498,49.5908,49.5293,49.5908,26204.45558414571,33.3959,33.4236,33.3821,33.4236,26204.4556
2016-08-16 11:30:00,49.5908,49.6318,49.5293,49.5703,30310.705715205462,33.4236,33.4512,33.3821,33.4097,30310.7057
2016-08-16 11:35:00,49.5703,49.5908,49.4267,49.4677,15107.58876112275,33.4097,33.4236,33.313,33.3406,15107.5888
2016-08-16 11:40:00,49.4677,49.4677,49.4267,49.4472,7842.572208769435,33.3406,33.3406,33.313,33.3268,7842.5722
2016-08-16 11:45:00,49.4472,49.4882,49.4267,49.4882,7755.329624382527,33.3268,33.3544,33.313,33.3544,7755.3296
2016-08-16 11:50:00,49.4882,49.5087,49.4472,49.5087,14288.775678608758,33.3544,33.3682,33.3268,33.3682,14288.7757
2016-08-16 11:55:00,49.5293,49.5498,49.4677,49.4882,26408.184077295027,33.3821,33.3959,33.3406,33.3544,26408.1841
2016-08-16 12:00:00,49.4677,49.5293,49.4472,49.4882,15220.662948708015,33.3406,33.3821,33.3268,33.3544,15220.6629
2016-08-16 12:05:00,49.4882,49.5087,49.4472,49.4472,19947.358945267955,33.3544,33.3682,33.3268,33.3268,19947.3589
2016-08-16 12:10:00,49.4472,49.5703,49.4472,49.5498,11911.29340688063,33.3268,33.4097,33.3268,33.3959,11911.2934
2016-08-16 12:15:00,49.5703,49.5703,49.5087,49.5087,12377.23704193026,33.4097,33.4097,33.3682,33.3682,12377.237
2016-08-16 12:20:00,49.5293,49.5498,49.4882,49.5087,5111.733100837352,33.3821,33.3959,33.3544,33.3682,5111.7331
2016-08-16 12:25:00,49.5087,49.5293,49.4472,49.5293,15219.20078248924,33.3682,33.3821,33.3268,33.3821,15219.2008
2016-08-16 12:30:00,49.5087,49.5703,49.5087,49.5498,13707.808301015497,33.3682,33.4097,33.3682,33.3959,13707.8083
2016-08-16 12:35:00,49.5703,49.6524,49.5293,49.6113,56933.828226660415,33.4097,33.4651,33.3821,33.4374,56933.8282
2016-08-16 12:40:00,49.6113,49.7139,49.5908,49.6934,25108.318308804064,33.4374,33.5065,33.4236,33.4927,25108.3183
2016-08-16 12:45:00,49.6729,49.7139,49.6318,49.6729,22324.35382825649,33.4789,33.5065,33.4512,33.4789,22324.3538
2016-08-16 12:50:00,49.6524,49.6729,49.6318,49.6524,12057.022640018537,33.4651,33.4789,33.4512,33.4651,12057.0226
2016-08-16 12:55:00,49.6524,49.7549,49.6318,49.7549,43276.22096582286,33.4651,33.5342,33.4512,33.5342,43276.221
2016-08-16 13:00:00,49.7344,49.7755,49.7139,49.7755,42707.92569545898,33.5203,33.548,33.5065,33.548,42707.9257
2016-08-16 13:05:00,49.7755,49.796,49.7549,49.7549,17806.260212241785,33.548,33.5619,33.5342,33.5342,17806.2602
2016-08-16 13:10:00,49.7549,49.7755,49.7549,49.7549,60019.97372575482,33.5342,33.548,33.5342,33.5342,60019.9737
2016-08-16 13:15:00,49.7549,49.8165,49.7344,49.7755,47064.69363866885,33.5342,33.5757,33.5203,33.548,47064.6936
2016-08-16 13:20:00,49.7755,49.796,49.7549,49.7549,35963.44031698956,33.548,33.5619,33.5342,33.5342,35963.4403
2016-08-16 13:25:00,49.7549,49.8165,49.7549,49.796,12178.38243617686,33.5342,33.5757,33.5342,33.5619,12178.3824
2016-08-16 13:30:00,49.796,49.8165,49.7549,49.7549,20495.67127730857,33.5619,33.5757,33.5342,33.5342,20495.6713
2016-08-16 13:35:00,49.7549,49.796,49.7549,49.7755,21981.23215558396,33.5342,33.5619,33.5342,33.548,21981.2322
2016-08-16 13:40:00,49.7755,49.796,49.7549,49.796,27221.63588367352,33.548,33.5619,33.5342,33.5619,27221.6359
2016-08-16 13:45:00,49.796,49.8781,49.7755,49.837,31622.75620218622,33.5619,33.6172,33.548,33.5895,31622.7562
2016-08-16 13:50:00,49.8165,49.8781,49.796,49.8781,22617.76184949067,33.5757,33.6172,33.5619,33.6172,22617.7618
2016-08-16 13:55:00,49.8781,49.8781,49.837,49.8575,41525.520613209614,33.6172,33.6172,33.5895,33.6033,41525.5206
2016-08-16 14:00:00,49.8575,49.8986,49.837,49.837,67421.4591251938,33.6033,33.631,33.5895,33.5895,67421.4591
2016-08-16 14:05:00,49.8575,49.9191,49.837,49.9191,18457.898957075835,33.6033,33.6448,33.5895,33.6448,18457.899
2016-08-16 14:10:00,49.9191,49.9191,49.837,49.8781,46090.89093696471,33.6448,33.6448,33.5895,33.6172,46090.8909
2016-08-16 14:15:00,49.8575,49.8986,49.8575,49.8781,21753.621614194653,33.6033,33.631,33.6033,33.6172,21753.6216
2016-08-16 14:20:00,49.8986,49.9191,49.837,49.8986,60146.20740930906,33.631,33.6448,33.5895,33.631,60146.2074
2016-08-16 14:25:00,49.9191,49.9601,49.8781,49.9396,38726.447081734696,33.6448,33.6725,33.6172,33.6586,38726.4471
2016-08-16 14:30:00,49.9191,49.9396,49.8781,49.8986,61552.8113117706,33.6448,33.6586,33.6172,33.631,61552.8113
2016-08-16 14:35:00,49.8986,50.0217,49.8986,50.0012,162710.34421402006,33.631,33.714,33.631,33.7002,162710.3442
2016-08-16 14:40:00,49.9806,50.0012,49.9601,50.0012,33132.68651744119,33.6863,33.7002,33.6725,33.7002,33132.6865
2016-08-16 14:45:00,49.9806,50.0217,49.9396,50.0217,57226.748859155006,33.6863,33.714,33.6586,33.714,57226.7489
2016-08-16 14:50:00,50.0012,50.0217,49.9396,50.0012,40390.39223870063,33.7002,33.714,33.6586,33.7002,40390.3922
2016-08-16 14:55:00,49.9806,49.9806,49.837,49.8575,21790.17576966403,33.6863,33.6863,33.5895,33.6033,21790.1758
2016-08-16 15:00:00,49.8575,49.9806,49.8575,49.9396,40045.80839980933,33.6033,33.6863,33.6033,33.6586,40045.8084
2016-08-16 15:05:00,49.9396,49.9601,49.9396,49.9396,8578.041816813253,33.6586,33.6725,33.6586,33.6586,8578.0418
2016-08-16 15:10:00,49.9396,49.9601,49.9191,49.9396,32808.573005612736,33.6586,33.6725,33.6448,33.6586,32808.573
2016-08-16 15:15:00,49.9601,50.0012,49.8986,50.0012,41851.09629125684,33.6725,33.7002,33.631,33.7002,41851.0963
2016-08-16 15:20:00,50.0012,50.0012,49.9806,49.9806,9796.513665792409,33.7002,33.7002,33.6863,33.6863,9796.5137
2016-08-16 15:25:00,49.9806,50.1037,49.9396,50.0627,84593.62658722683,33.6863,33.7692,33.6586,33.7416,84593.6266
2016-08-16 15:30:00,50.0627,50.0627,50.0012,50.0012,33261.357144693386,33.7416,33.7416,33.7002,33.7002,33261.3571
2016-08-16 15:35:00,50.0012,50.0422,49.9806,50.0217,68318.74179478205,33.7002,33.7278,33.6863,33.714,68318.7418
2016-08-16 15:40:00,50.0217,50.0217,49.9806,50.0217,64388.43899871489,33.714,33.714,33.6863,33.714,64388.439
2016-08-16 15:45:00,50.0217,50.0832,50.0012,50.0217,86481.28317566533,33.714,33.7554,33.7002,33.714,86481.2832
2016-08-16 15:50:00,50.0012,50.0422,49.9806,50.0422,113409.99842684426,33.7002,33.7278,33.6863,33.7278,113409.9984
2016-08-16 15:55:00,50.0217,50.0832,49.9806,49.9806,431168.4484797639,33.714,33.7554,33.6863,33.6863,431168.4485
2016-08-17 09:30:00,49.8575,49.9601,49.6318,49.7755,32890.941702603726,33.7002,33.7695,33.5476,33.6448,32890.9417
2016-08-17 09:35:00,49.7139,49.7755,49.6524,49.6934,17726.815847688344,33.6031,33.6448,33.5615,33.5893,17726.8158
2016-08-17 09:40:00,49.6934,49.8165,49.6934,49.7755,19791.88193733821,33.5893,33.6725,33.5893,33.6448,19791.8819
2016-08-17 09:45:00,49.7549,49.7755,49.6524,49.7139,28556.593641415075,33.6308,33.6448,33.5615,33.6031,28556.5936
2016-08-17 09:50:00,49.7139,49.796,49.5703,49.5908,30208.84146863081,33.6031,33.6586,33.5061,33.5199,30208.8415
2016-08-17 09:55:00,49.6113,49.6934,49.5908,49.6729,37642.98191362243,33.5338,33.5893,33.5199,33.5754,37642.9819
2016-08-17 10:00:00,49.6524,49.6729,49.5293,49.5703,68931.87682918836,33.5615,33.5754,33.4783,33.5061,68931.8768
2016-08-17 10:05:00,49.5908,49.7344,49.5908,49.6318,48304.61059219004,33.5199,33.617,33.5199,33.5476,48304.6106
2016-08-17 10:10:00,49.6318,49.8986,49.5087,49.8781,103820.13758663872,33.5476,33.728,33.4644,33.7141,103820.1376
2016-08-17 10:15:00,49.8575,49.9191,49.796,49.796,22516.8723803952,33.7002,33.7418,33.6586,33.6586,22516.8724
2016-08-17 10:20:00,49.796,49.796,49.6934,49.7139,26059.701128486988,33.6586,33.6586,33.5893,33.6031,26059.7011
2016-08-17 10:25:00,49.7139,49.796,49.6524,49.7755,23913.24111932531,33.6031,33.6586,33.5615,33.6448,23913.2411
2016-08-17 10:30:00,49.7755,49.9191,49.7549,49.9191,101849.62491246963,33.6448,33.7418,33.6308,33.7418,101849.6249
2016-08-17 10:35:00,49.8986,49.8986,49.8165,49.8165,86265.36996402623,33.728,33.728,33.6725,33.6725,86265.37
2016-08-17 10:40:00,49.8165,49.8165,49.6524,49.7755,63519.42487602295,33.6725,33.6725,33.5615,33.6448,63519.4249
2016-08-17 10:45:00,49.7755,49.8781,49.7139,49.837,168365.0283707625,33.6448,33.7141,33.6031,33.6863,168365.0284
2016-08-17 10:50:00,49.8165,49.8575,49.796,49.8165,27004.74789455522,33.6725,33.7002,33.6586,33.6725,27004.7479
2016-08-17 10:55:00,49.8165,49.8781,49.8165,49.8575,51441.931908941566,33.6725,33.7141,33.6725,33.7002,51441.9319
2016-08-17 11:00:00,49.8575,49.8781,49.837,49.8575,29457.775420920058,33.7002,33.7141,33.6863,33.7002,29457.7754
2016-08-17 11:05:00,49.8575,49.8781,49.8165,49.8575,153975.85061179788,33.7002,33.7141,33.6725,33.7002,153975.8506
2016-08-17 11:10:00,49.8575,49.9191,49.837,49.8575,146681.59073506907,33.7002,33.7418,33.6863,33.7002,146681.5907
2016-08-17 11:15:00,49.8575,49.9191,49.837,49.837,73958.80428933677,33.7002,33.7418,33.6863,33.6863,73958.8043
2016-08-17 11:20:00,49.8575,49.8781,49.7549,49.7549,53862.79177849335,33.7002,33.7141,33.6308,33.6308,53862.7918
2016-08-17 11:25:00,49.7549,49.7755,49.6318,49.6729,259811.8280253877,33.6308,33.6448,33.5476,33.5754,259811.828
2016-08-17 11:30:00,49.6524,49.8165,49.6113,49.7549,160160.81371721608,33.5615,33.6725,33.5338,33.6308,160160.8137
2016-08-17 11:35:00,49.7549,49.7755,49.7139,49.7549,54096.25098475776,33.6308,33.6448,33.6031,33.6308,54096.251
2016-08-17 11:40:00,49.7344,49.7755,49.6113,49.6524,193568.38748378697,33.617,33.6448,33.5338,33.5615,193568.3875
2016-08-17 11:45:00,49.6524,49.7139,49.6318,49.6729,47681.2403942523,33.5615,33.6031,33.5476,33.5754,47681.2404
2016-08-17 11:50:00,49.6729,49.7139,49.6524,49.6729,39813.81135976369,33.5754,33.6031,33.5615,33.5754,39813.8114
2016-08-17 11:55:00,49.6934,49.7549,49.5908,49.6113,40861.69714988577,33.5893,33.6308,33.5199,33.5338,40861.6971
2016-08-17 12:00:00,49.5908,49.6729,49.5908,49.6524,49151.69222160034,33.5199,33.5754,33.5199,33.5615,49151.6922
2016-08-17 12:05:00,49.6524,49.7549,49.6113,49.7549,61030.81797166793,33.5615,33.6308,33.5338,33.6308,61030.818
2016-08-17 12:10:00,49.7344,49.7549,49.6318,49.6524,369746.7447389434,33.617,33.6308,33.5476,33.5615,369746.7447
2016-08-17 12:15:00,49.6729,49.7755,49.6524,49.7549,37348.111726169474,33.5754,33.6448,33.5615,33.6308,37348.1117
2016-08-17 12:20:00,49.7549,49.796,49.7549,49.7549,42020.70757263474,33.6308,33.6586,33.6308,33.6308,42020.7076
2016-08-17 12:25:00,49.7549,49.7755,49.7549,49.7549,68731.0726684766,33.6308,33.6448,33.6308,33.6308,68731.0727
2016-08-17 12:30:00,49.7549,49.796,49.7549,49.7549,45677.58528579098,33.6308,33.6586,33.6308,33.6308,45677.5853
2016-08-17 12:35:00,49.7549,49.8165,49.7344,49.796,54693.789579497134,33.6308,33.6725,33.617,33.6586,54693.7896
2016-08-17 12:40:00,49.796,49.796,49.7344,49.7549,14139.63472429371,33.6586,33.6586,33.617,33.6308,14139.6347
2016-08-17 12:45:00,49.7755,49.837,49.7549,49.837,743455.4725420275,33.6448,33.6863,33.6308,33.6863,743455.4725
2016-08-17 12:50:00,49.837,49.9191,49.837,49.8986,82282.42918408317,33.6863,33.7418,33.6863,33.728,82282.4292
2016-08-17 12:55:00,49.8986,49.9601,49.8575,49.8986,88133.53100288108,33.728,33.7695,33.7002,33.728,88133.531
2016-08-17 13:00:00,49.8986,49.9191,49.8165,49.8165,33215.54260317177,33.728,33.7418,33.6725,33.6725,33215.5426
2016-08-17 13:05:00,49.8165,49.837,49.7755,49.7755,6724.01505140657,33.6725,33.6863,33.6448,33.6448,6724.0151
2016-08-17 13:10:00,49.7755,49.796,49.7549,49.7549,318554.8432534124,33.6448,33.6586,33.6308,33.6308,318554.8433
2016-08-17 13:15:00,49.7549,49.796,49.6934,49.7139,66471.05108299006,33.6308,33.6586,33.5893,33.6031,66471.0511
2016-08-17 13:20:00,49.7139,49.8165,49.6934,49.7344,54557.808121151065,33.6031,33.6725,33.5893,33.617,54557.8081
2016-08-17 13:25:00,49.7344,49.7755,49.6934,49.7549,42500.78548113252,33.617,33.6448,33.5893,33.6308,42500.7855
2016-08-17 13:30:00,49.7549,49.7755,49.7549,49.7755,4452.2961361698335,33.6308,33.6448,33.6308,33.6448,4452.2961
2016-08-17 13:35:00,49.7755,49.796,49.7344,49.7549,75917.13224501607,33.6448,33.6586,33.617,33.6308,75917.1322
2016-08-17 13:40:00,49.7755,49.796,49.6934,49.7344,33909.5841683503,33.6448,33.6586,33.5893,33.617,33909.5842
2016-08-17 13:45:00,49.7549,49.7755,49.7344,49.7549,19778.72244136924,33.6308,33.6448,33.617,33.6308,19778.7224
2016-08-17 13:50:00,49.7549,49.7755,49.7549,49.7549,52359.19751685308,33.6308,33.6448,33.6308,33.6308,52359.1975
2016-08-17 13:55:00,49.7549,49.8165,49.7549,49.7755,23297.66914122104,33.6308,33.6725,33.6308,33.6448,23297.6691
2016-08-17 14:00:00,49.7549,49.796,49.7549,49.7755,60635.54570385909,33.6308,33.6586,33.6308,33.6448,60635.5457
2016-08-17 14:05:00,49.7755,49.796,49.7549,49.7755,27559.39628021053,33.6448,33.6586,33.6308,33.6448,27559.3963
2016-08-17 14:10:00,49.7755,49.9191,49.7549,49.8781,29719.99056282037,33.6448,33.7418,33.6308,33.7141,29719.9906
2016-08-17 14:15:00,49.8986,49.9396,49.8575,49.8575,43361.5139952514,33.728,33.7557,33.7002,33.7002,43361.514
2016-08-17 14:20:00,49.8781,49.8781,49.7549,49.8165,36003.89358237567,33.7141,33.7141,33.6308,33.6725,36003.8936
2016-08-17 14:25:00,49.8165,49.8575,49.796,49.837,693149.1563963345,33.6725,33.7002,33.6586,33.6863,693149.1564
2016-08-17 14:30:00,49.837,49.837,49.7344,49.7549,23267.45103936636,33.6863,33.6863,33.617,33.6308,23267.451
2016-08-17 14:35:00,49.7549,49.7755,49.6934,49.7139,117782.85019846066,33.6308,33.6448,33.5893,33.6031,117782.8502
2016-08-17 14:40:00,49.7139,49.7549,49.6729,49.7139,41639.56957827406,33.6031,33.6308,33.5754,33.6031,41639.5696
2016-08-17 14:45:00,49.7139,49.7755,49.6729,49.7549,26485.678886890106,33.6031,33.6448,33.5754,33.6308,26485.6789
2016-08-17 14:50:00,49.7755,49.7755,49.6729,49.7549,74712.79466948507,33.6448,33.6448,33.5754,33.6308,74712.7947
2016-08-17 14:55:00,49.7344,49.7549,49.6934,49.7549,19215.30105840128,33.617,33.6308,33.5893,33.6308,19215.3011
2016-08-17 15:00:00,49.7549,49.7549,49.6729,49.7344,34542.70214107987,33.6308,33.6308,33.5754,33.617,34542.7021
2016-08-17 15:05:00,49.7549,49.7549,49.6113,49.6524,22791.272240785303,33.6308,33.6308,33.5338,33.5615,22791.2722
2016-08-17 15:10:00,49.6524,49.7549,49.6318,49.7139,32052.633070506065,33.5615,33.6308,33.5476,33.6031,32052.6331
2016-08-17 15:15:00,49.7344,49.7755,49.6934,49.7549,28328.008322546582,33.617,33.6448,33.5893,33.6308,28328.0083
2016-08-17 15:20:00,49.7549,49.7549,49.7139,49.7549,10303.397954967735,33.6308,33.6308,33.6031,33.6308,10303.398
2016-08-17 15:25:00,49.7549,49.8165,49.7549,49.7755,23252.341988439017,33.6308,33.6725,33.6308,33.6448,23252.342
2016-08-17 15:30:00,49.7755,49.796,49.7549,49.7755,17846.71347762789,33.6448,33.6586,33.6308,33.6448,17846.7135
2016-08-17 15:35:00,49.7549,49.7755,49.7139,49.7139,22097.71806434637,33.6308,33.6448,33.6031,33.6031,22097.7181
2016-08-17 15:40:00,49.7139,49.7755,49.6934,49.7755,95373.69072951522,33.6031,33.6448,33.5893,33.6448,95373.6907
2016-08-17 15:45:00,49.7755,49.8165,49.7344,49.7755,595107.4997062945,33.6448,33.6725,33.617,33.6448,595107.4997
2016-08-17 15:50:00,49.7755,49.837,49.7549,49.7755,195547.6731552687,33.6448,33.6863,33.6308,33.6448,195547.6732
2016-08-17 15:55:00,49.7755,49.837,49.7139,49.8165,279050.0363545498,33.6448,33.6863,33.6031,33.6725,279050.0364
2016-08-18 09:30:00,49.7549,49.8986,49.7139,49.7755,18196.658592654705,33.6308,33.728,33.6031,33.6448,18196.6586
2016-08-18 09:35:00,49.7755,49.796,49.6318,49.6934,18260.993906280804,33.6448,33.6586,33.5476,33.5893,18260.9939
2016-08-18 09:40:00,49.6934,49.7344,49.6318,49.7139,35357.616113677126,33.5893,33.617,33.5476,33.6031,35357.6161
2016-08-18 09:45:00,49.7344,49.7344,49.6729,49.6729,11695.867583981117,33.617,33.617,33.5754,33.5754,11695.8676
2016-08-18 09:50:00,49.6524,49.6729,49.5498,49.5703,14147.432944127177,33.5615,33.5754,33.4922,33.5061,14147.4329
2016-08-18 09:55:00,49.5498,49.6934,49.5293,49.6729,36219.80679401477,33.4922,33.5893,33.4783,33.5754,36219.8068
2016-08-18 10:00:00,49.6934,49.6934,49.5498,49.6729,713760.3388049263,33.5893,33.5893,33.4922,33.5754,713760.3388
2016-08-18 10:05:00,49.6729,49.7139,49.5703,49.6524,77796.01583614192,33.5754,33.6031,33.5061,33.5615,77796.0158
2016-08-18 10:10:00,49.6524,49.7549,49.6113,49.7139,16163.272771078293,33.5615,33.6308,33.5338,33.6031,16163.2728
2016-08-18 10:15:00,49.7139,49.9191,49.6934,49.8165,51416.10030574321,33.6031,33.7418,33.5893,33.6725,51416.1003
2016-08-18 10:20:00,49.8165,49.8165,49.6318,49.7344,67589.12085161333,33.6725,33.6725,33.5476,33.617,67589.1209
2016-08-18 10:25:00,49.7344,49.7549,49.6113,49.7344,37766.29126473912,33.617,33.6308,33.5338,33.617,37766.2913
2016-08-18 10:30:00,49.7139,49.8575,49.6934,49.7344,33422.195428758634,33.6031,33.7002,33.5893,33.617,33422.1954
2016-08-18 10:35:00,49.7344,49.7755,49.6934,49.7755,13437.307550542124,33.617,33.6448,33.5893,33.6448,13437.3076
2016-08-18 10:40:00,49.7755,49.7755,49.6729,49.6934,21587.90944273349,33.6448,33.6448,33.5754,33.5893,21587.9094
2016-08-18 10:45:00,49.6934,49.7344,49.6729,49.6934,15634.455988621336,33.5893,33.617,33.5754,33.5893,15634.456
2016-08-18 10:50:00,49.6934,49.7344,49.6729,49.6934,31100.76286208355,33.5893,33.617,33.5754,33.5893,31100.7629
2016-08-18 10:55:00,49.6934,49.7139,49.6729,49.6729,18307.783225281604,33.5893,33.6031,33.5754,33.5754,18307.7832
2016-08-18 11:00:00,49.6729,49.7344,49.6524,49.6524,59548.66881456968,33.5754,33.617,33.5615,33.5615,59548.6688
2016-08-18 11:05:00,49.6524,49.6934,49.5908,49.6729,25097.595756533046,33.5615,33.5893,33.5199,33.5754,25097.5958
2016-08-18 11:10:00,49.6934,49.7344,49.6524,49.7139,26430.11657057665,33.5893,33.617,33.5615,33.6031,26430.1166
2016-08-18 11:15:00,49.7344,49.7344,49.6729,49.6729,13991.955936197435,33.617,33.617,33.5754,33.5754,13991.9559
2016-08-18 11:20:00,49.6729,49.7139,49.6524,49.7139,9764.83339771895,33.5754,33.6031,33.5615,33.6031,9764.8334
2016-08-18 11:25:00,49.6934,49.7755,49.6934,49.7549,29015.226445370827,33.5893,33.6448,33.5893,33.6308,29015.2264
2016-08-18 11:30:00,49.7755,49.7755,49.7139,49.7549,2583239.7642003624,33.6448,33.6448,33.6031,33.6308,2583239.7642
2016-08-18 11:35:00,49.7755,49.8575,49.7755,49.8165,50670.88292290756,33.6448,33.7002,33.6448,33.6725,50670.8829
2016-08-18 11:40:00,49.796,49.9396,49.7549,49.8781,75778.71384297204,33.6586,33.7557,33.6308,33.7141,75778.7138
2016-08-18 11:45:00,49.8575,49.9191,49.7549,49.9191,475764.51815240097,33.7002,33.7418,33.6308,33.7418,475764.5182
2016-08-18 11:50:00,49.9191,49.9396,49.8781,49.8986,32902.63903235392,33.7418,33.7557,33.7141,33.728,32902.639
2016-08-18 11:55:00,49.8781,49.9191,49.7549,49.7755,104803.2006743951,33.7141,33.7418,33.6308,33.6448,104803.2007
2016-08-18 12:00:00,49.7755,49.7755,49.6934,49.7139,323444.81447773555,33.6448,33.6448,33.5893,33.6031,323444.8145
2016-08-18 12:05:00,49.7139,49.796,49.7139,49.7549,26261.480066677937,33.6031,33.6586,33.6031,33.6308,26261.4801
2016-08-18 12:10:00,49.7344,49.7344,49.6934,49.6934,9008.406073872691,33.617,33.617,33.5893,33.5893,9008.4061
2016-08-18 12:15:00,49.7139,49.7139,49.6729,49.6934,11350.796356350218,33.6031,33.6031,33.5754,33.5893,11350.7964
2016-08-18 12:20:00,49.6729,49.6729,49.5908,49.6113,20829.045175189272,33.5754,33.5754,33.5199,33.5338,20829.0452
2016-08-18 12:25:00,49.6113,49.6318,49.5498,49.5498,11909.343851922264,33.5338,33.5476,33.4922,33.4922,11909.3439
2016-08-18 12:30:00,49.5703,49.7344,49.5498,49.5908,37330.56573154418,33.5061,33.617,33.4922,33.5199,37330.5657
2016-08-18 12:35:00,49.5908,49.6113,49.5498,49.5703,17981.72015849478,33.5199,33.5338,33.4922,33.5061,17981.7202
2016-08-18 12:40:00,49.5703,49.5908,49.5498,49.5908,16621.905575034045,33.5061,33.5199,33.4922,33.5199,16621.9056
2016-08-18 12:45:00,49.5908,49.6113,49.5498,49.5703,17386.61850745336,33.5199,33.5338,33.4922,33.5061,17386.6185
2016-08-18 12:50:00,49.5703,49.5908,49.5498,49.5498,46697.20252901674,33.5061,33.5199,33.4922,33.4922,46697.2025
2016-08-18 12:55:00,49.5498,49.5908,49.5293,49.5703,30134.270991473284,33.4922,33.5199,33.4783,33.5061,30134.271
2016-08-18 13:00:00,49.5703,49.6524,49.5703,49.6113,24314.84944074884,33.5061,33.5615,33.5061,33.5338,24314.8494
2016-08-18 13:05:00,49.5908,49.6524,49.5498,49.5908,10613.864582087626,33.5199,33.5615,33.4922,33.5199,10613.8646
2016-08-18 13:10:00,49.6113,49.6113,49.5908,49.5908,3655.415546937466,33.5338,33.5338,33.5199,33.5199,3655.4155
2016-08-18 13:15:00,49.6113,49.6113,49.5908,49.6113,4308.0290692507015,33.5338,33.5338,33.5199,33.5338,4308.0291
2016-08-18 13:20:00,49.6113,49.6318,49.5908,49.5908,34855.11832315812,33.5338,33.5476,33.5199,33.5199,34855.1183
2016-08-18 13:25:00,49.5908,49.6318,49.5703,49.6318,7194.832573852116,33.5199,33.5476,33.5061,33.5476,7194.8326
2016-08-18 13:30:00,49.6318,49.6729,49.6113,49.6318,72837.32279953636,33.5476,33.5754,33.5338,33.5476,72837.3228
2016-08-18 13:35:00,49.6113,49.6524,49.5908,49.6524,8232.970589182356,33.5338,33.5615,33.5199,33.5615,8232.9706
2016-08-18 13:40:00,49.6524,49.6729,49.6318,49.6729,18580.72091945293,33.5615,33.5754,33.5476,33.5754,18580.7209
2016-08-18 13:45:00,49.6729,49.6934,49.6318,49.6524,66854.13863230911,33.5754,33.5893,33.5476,33.5615,66854.1386
2016-08-18 13:50:00,49.6318,49.6318,49.5293,49.5703,29328.13001618868,33.5476,33.5476,33.4783,33.5061,29328.13
2016-08-18 13:55:00,49.5703,49.5908,49.5293,49.5498,11668.573814563984,33.5061,33.5199,33.4783,33.4922,11668.5738
2016-08-18 14:00:00,49.5703,49.5908,49.5293,49.5293,11104.177654116838,33.5061,33.5199,33.4783,33.4783,11104.1777
2016-08-18 14:05:00,49.5498,49.5908,49.5293,49.5703,15359.56873949164,33.4922,33.5199,33.4783,33.5061,15359.5687
2016-08-18 14:10:00,49.5908,49.6113,49.5703,49.5703,13278.906210174831,33.5199,33.5338,33.5061,33.5061,13278.9062
2016-08-18 14:15:00,49.5703,49.5908,49.5703,49.5703,14937.977479744852,33.5061,33.5199,33.5061,33.5061,14937.9775
2016-08-18 14:20:00,49.5703,49.5908,49.5703,49.5908,9043.985451862882,33.5061,33.5199,33.5061,33.5199,9043.9855
2016-08-18 14:25:00,49.5908,49.5908,49.5703,49.5703,5461.190827124574,33.5199,33.5199,33.5061,33.5061,5461.1908
2016-08-18 14:30:00,49.5703,49.5908,49.5703,49.5703,25165.34279133629,33.5061,33.5199,33.5061,33.5061,25165.3428
2016-08-18 14:35:00,49.5908,49.5908,49.5498,49.5703,16008.28315188814,33.5199,33.5199,33.4922,33.5061,16008.2832
2016-08-18 14:40:00,49.5703,49.5703,49.5293,49.5498,11050.564892761757,33.5061,33.5061,33.4783,33.4922,11050.5649
2016-08-18 14:45:00,49.5703,49.5703,49.5293,49.5703,10932.12942904098,33.5061,33.5061,33.4783,33.5061,10932.1294
2016-08-18 14:50:00,49.5498,49.5703,49.5293,49.5293,5000.121079470861,33.4922,33.5061,33.4783,33.4783,5000.1211
2016-08-18 14:55:00,49.5293,49.5498,49.5293,49.5293,23288.4087551688,33.4783,33.4922,33.4783,33.4783,23288.4088
2016-08-18 15:00:00,49.5293,49.5703,49.5293,49.5293,12081.39207699812,33.4783,33.5061,33.4783,33.4783,12081.3921
2016-08-18 15:05:00,49.5293,49.6113,49.5293,49.5908,15514.070969942197,33.4783,33.5338,33.4783,33.5199,15514.071
2016-08-18 15:10:00,49.5908,49.6113,49.5498,49.5703,14956.985640588926,33.5199,33.5338,33.4922,33.5061,14956.9856
2016-08-18 15:15:00,49.5908,49.5908,49.5498,49.5703,13408.064226166623,33.5199,33.5199,33.4922,33.5061,13408.0642
2016-08-18 15:20:00,49.5908,49.5908,49.5498,49.5908,23113.436197655392,33.5199,33.5199,33.4922,33.5199,23113.4362
2016-08-18 15:25:00,49.5703,49.5908,49.5498,49.5908,23666.622417091927,33.5061,33.5199,33.4922,33.5199,23666.6224
2016-08-18 15:30:00,49.5908,49.5908,49.5498,49.5908,35891.306783529995,33.5199,33.5199,33.4922,33.5199,35891.3068
2016-08-18 15:35:00,49.5908,49.5908,49.5498,49.5908,40809.059166009865,33.5199,33.5199,33.4922,33.5199,40809.0592
2016-08-18 15:40:00,49.6113,49.6113,49.5498,49.5908,48278.29160025209,33.5338,33.5338,33.4922,33.5199,48278.2916
2016-08-18 15:45:00,49.5908,49.5908,49.5498,49.5498,50463.25531984151,33.5199,33.5199,33.4922,33.4922,50463.2553
2016-08-18 15:50:00,49.5498,49.6113,49.5498,49.5908,100229.54474206694,33.4922,33.5338,33.4922,33.5199,100229.5447
2016-08-18 15:55:00,49.5703,49.6113,49.5498,49.5703,137124.87232915577,33.5061,33.5338,33.4922,33.5061,137124.8723
2016-08-19 09:30:00,49.3446,49.5293,49.242,49.3036,28677.466048833805,33.3535,33.4783,33.2841,33.3258,28677.466
2016-08-19 09:35:00,49.3036,49.4472,49.283,49.3241,228140.82033798192,33.3258,33.4228,33.3119,33.3396,228140.8203
2016-08-19 09:40:00,49.3241,49.4267,49.242,49.3856,32052.633070506065,33.3396,33.409,33.2841,33.3812,32052.6331
2016-08-19 09:45:00,49.3651,49.3651,49.283,49.3651,23415.12982746263,33.3674,33.3674,33.3119,33.3674,23415.1298
2016-08-19 09:50:00,49.3651,49.3651,49.283,49.3036,14108.441844959843,33.3674,33.3674,33.3119,33.3258,14108.4418
2016-08-19 09:55:00,49.3036,49.3446,49.2215,49.242,19798.7053796925,33.3258,33.3535,33.2703,33.2841,19798.7054
2016-08-19 10:00:00,49.242,49.3446,49.242,49.3036,16926.523537278834,33.2841,33.3535,33.2841,33.3258,16926.5235
2016-08-19 10:05:00,49.3241,49.3651,49.3036,49.3446,27410.255325895483,33.3396,33.3674,33.3258,33.3535,27410.2553
2016-08-19 10:10:00,49.3446,49.3651,49.3241,49.3241,66665.03180134755,33.3535,33.3674,33.3396,33.3396,66665.0318
2016-08-19 10:15:00,49.3241,49.3446,49.3241,49.3446,16326.060610101906,33.3396,33.3535,33.3396,33.3535,16326.0606
2016-08-19 10:20:00,49.3446,49.3651,49.3241,49.3446,17442.180823766812,33.3535,33.3674,33.3396,33.3535,17442.1808
2016-08-19 10:25:00,49.3446,49.3446,49.3241,49.3241,20783.230633667656,33.3535,33.3535,33.3396,33.3396,20783.2306
2016-08-19 10:30:00,49.3241,49.4061,49.3241,49.3856,69582.05340780364,33.3396,33.3951,33.3396,33.3812,69582.0534
2016-08-19 10:35:00,49.3651,49.4061,49.3651,49.3856,20748.62603315665,33.3674,33.3951,33.3674,33.3812,20748.626
2016-08-19 10:40:00,49.3856,49.4472,49.3651,49.4267,31438.03586988098,33.3812,33.4228,33.3674,33.409,31438.0359
2016-08-19 10:45:00,49.4267,49.4472,49.3856,49.4472,19837.20909012024,33.409,33.4228,33.3812,33.4228,19837.2091
2016-08-19 10:50:00,49.4472,49.4677,49.4267,49.4472,20479.10006016246,33.4228,33.4367,33.409,33.4228,20479.1001
2016-08-19 10:55:00,49.4472,49.4677,49.4267,49.4472,18508.099997253776,33.4228,33.4367,33.409,33.4228,18508.1
2016-08-19 11:00:00,49.4472,49.4882,49.4061,49.4267,30526.13153810498,33.4228,33.4506,33.3951,33.409,30526.1315
2016-08-19 11:05:00,49.4267,49.4472,49.4061,49.4267,12561.469985495907,33.409,33.4228,33.3951,33.409,12561.47
2016-08-19 11:10:00,49.4061,49.4472,49.4061,49.4267,12302.666564772737,33.3951,33.4228,33.3951,33.409,12302.6666
2016-08-19 11:15:00,49.4267,49.4472,49.3856,49.4267,51593.50980695457,33.409,33.4228,33.3812,33.409,51593.5098
2016-08-19 11:20:00,49.4267,49.4677,49.4061,49.4472,19916.65345467368,33.409,33.4367,33.3951,33.4228,19916.6535
2016-08-19 11:25:00,49.4472,49.4677,49.4267,49.4472,13835.991539528104,33.4228,33.4367,33.409,33.4228,13835.9915
2016-08-19 11:30:00,49.4472,49.4677,49.4267,49.4472,28291.45416707721,33.4228,33.4367,33.409,33.4228,28291.4542
2016-08-19 11:35:00,49.4472,49.4472,49.3856,49.4267,13102.471486442651,33.4228,33.4228,33.3812,33.409,13102.4715
2016-08-19 11:40:00,49.4267,49.4267,49.3446,49.3446,40455.21494106632,33.409,33.409,33.3535,33.3535,40455.2149
2016-08-19 11:45:00,49.3446,49.4061,49.3446,49.4061,8739.367489618093,33.3535,33.3951,33.3535,33.3951,8739.3675
2016-08-19 11:50:00,49.3856,49.4061,49.3446,49.3856,13164.857245110385,33.3812,33.3951,33.3535,33.3812,13164.8572
2016-08-19 11:55:00,49.3856,49.3856,49.3651,49.3856,9314.973591075846,33.3812,33.3812,33.3674,33.3812,9314.9736
2016-08-19 12:00:00,49.3856,49.4061,49.3651,49.4061,34090.40539073881,33.3812,33.3951,33.3674,33.3951,34090.4054
2016-08-19 12:05:00,49.4061,49.4061,49.3856,49.4061,8604.360808751202,33.3951,33.3951,33.3812,33.3951,8604.3608
2016-08-19 12:10:00,49.4061,49.4472,49.3856,49.4267,17487.020587809246,33.3951,33.4228,33.3812,33.409,17487.0206
2016-08-19 12:15:00,49.4472,49.4472,49.3856,49.4061,12721.333492081973,33.4228,33.4228,33.3812,33.3951,12721.3335
2016-08-19 12:20:00,49.3856,49.4061,49.3856,49.4061,6972.095919858726,33.3812,33.3951,33.3812,33.3951,6972.0959
2016-08-19 12:25:00,49.3856,49.4061,49.3856,49.4061,1326.1847604289126,33.3812,33.3951,33.3812,33.3951,1326.1848
2016-08-19 12:30:00,49.4061,49.4061,49.3651,49.3651,9669.792593498576,33.3951,33.3951,33.3674,33.3674,9669.7926
2016-08-19 12:35:00,49.3651,49.3856,49.3446,49.3856,10328.254780686912,33.3674,33.3812,33.3535,33.3812,10328.2548
2016-08-19 12:40:00,49.3856,49.4061,49.3446,49.3651,12497.134671869808,33.3812,33.3951,33.3535,33.3674,12497.1347
2016-08-19 12:45:00,49.3856,49.3856,49.3241,49.3446,26060.67590596617,33.3812,33.3812,33.3396,33.3535,26060.6759
2016-08-19 12:50:00,49.3651,49.3651,49.3036,49.3446,11830.874264848006,33.3674,33.3674,33.3258,33.3535,11830.8743
2016-08-19 12:55:00,49.3446,49.3856,49.3446,49.3651,12067.257803549965,33.3535,33.3812,33.3535,33.3674,12067.2578
2016-08-19 13:00:00,49.3651,49.3651,49.3241,49.3446,6291.701239388766,33.3674,33.3674,33.3396,33.3535,6291.7012
2016-08-19 13:05:00,49.3446,49.3651,49.3446,49.3651,7164.614471997433,33.3535,33.3674,33.3535,33.3674,7164.6145
2016-08-19 13:10:00,49.3856,49.3856,49.3241,49.3651,13498.718531730674,33.3812,33.3812,33.3396,33.3674,13498.7185
2016-08-19 13:15:00,49.3651,49.4061,49.3651,49.3651,9236.016615261997,33.3674,33.3951,33.3674,33.3674,9236.0166
2016-08-19 13:20:00,49.3651,49.3856,49.3446,49.3446,6698.183448208212,33.3674,33.3812,33.3535,33.3535,6698.1834
2016-08-19 13:25:00,49.3651,49.3856,49.3241,49.3651,15151.453747686,33.3674,33.3812,33.3396,33.3674,15151.4537
2016-08-19 13:30:00,49.3446,49.3651,49.3446,49.3651,12081.879465737711,33.3535,33.3674,33.3535,33.3674,12081.8795
2016-08-19 13:35:00,49.3446,49.3856,49.3241,49.3856,8675.032175991993,33.3535,33.3812,33.3396,33.3812,8675.0322
2016-08-19 13:40:00,49.3856,49.4267,49.3651,49.4267,8738.880100878501,33.3812,33.409,33.3674,33.409,8738.8801
2016-08-19 13:45:00,49.4061,49.4061,49.3651,49.4061,10642.620517723532,33.3951,33.3951,33.3674,33.3951,10642.6205
2016-08-19 13:50:00,49.4267,49.4267,49.3856,49.4061,9080.539607332255,33.409,33.409,33.3812,33.3951,9080.5396
2016-08-19 13:55:00,49.4061,49.4472,49.4061,49.4267,4885.09733692723,33.3951,33.4228,33.3951,33.409,4885.0973
2016-08-19 14:00:00,49.4267,49.4472,49.4061,49.4472,6525.160445653172,33.409,33.4228,33.3951,33.4228,6525.1604
2016-08-19 14:05:00,49.4472,49.4472,49.3651,49.3651,11883.024859984314,33.4228,33.4228,33.3674,33.3674,11883.0249
2016-08-19 14:10:00,49.3651,49.4472,49.3446,49.4472,11737.783015585996,33.3674,33.4228,33.3535,33.4228,11737.783
2016-08-19 14:15:00,49.4267,49.4472,49.4061,49.4472,7362.006911532056,33.409,33.4228,33.3951,33.4228,7362.0069
2016-08-19 14:20:00,49.4472,49.4472,49.4061,49.4267,2486.1699606570683,33.4228,33.4228,33.3951,33.409,2486.17
2016-08-19 14:25:00,49.4267,49.4267,49.3856,49.4061,16268.061350090498,33.409,33.409,33.3812,33.3951,16268.0614
2016-08-19 14:30:00,49.3856,49.4267,49.3856,49.4267,4532.715278202458,33.3812,33.409,33.3812,33.409,4532.7153
2016-08-19 14:35:00,49.4267,49.4267,49.3856,49.4061,8618.00769345977,33.409,33.409,33.3812,33.3951,8618.0077
2016-08-19 14:40:00,49.4061,49.4472,49.4061,49.4267,4384.061712627001,33.3951,33.4228,33.3951,33.409,4384.0617
2016-08-19 14:45:00,49.4472,49.4472,49.4061,49.4267,8544.411993781428,33.4228,33.4228,33.3951,33.409,8544.412
2016-08-19 14:50:00,49.4267,49.4677,49.4061,49.4677,24590.22407861813,33.409,33.4367,33.3951,33.4367,24590.2241
2016-08-19 14:55:00,49.4677,49.4677,49.4267,49.4677,6787.375587553486,33.4367,33.4367,33.409,33.4367,6787.3756
2016-08-19 15:00:00,49.4677,49.5087,49.4267,49.4677,24625.80345660832,33.4367,33.4644,33.409,33.4367,24625.8035
2016-08-19 15:05:00,49.4677,49.5087,49.4472,49.5087,7170.950525612125,33.4367,33.4644,33.4228,33.4644,7170.9505
2016-08-19 15:10:00,49.5087,49.5087,49.4472,49.4882,15053.001222288483,33.4644,33.4644,33.4228,33.4506,15053.0012
2016-08-19 15:15:00,49.4882,49.5498,49.4882,49.5293,49376.3784305521,33.4506,33.4922,33.4506,33.4783,49376.3784
2016-08-19 15:20:00,49.5293,49.5703,49.5087,49.5498,17617.15338128022,33.4783,33.5061,33.4644,33.4922,17617.1534
2016-08-19 15:25:00,49.5498,49.5908,49.5087,49.5703,38106.97599371369,33.4922,33.5199,33.4644,33.5061,38106.976
2016-08-19 15:30:00,49.5703,49.6113,49.5498,49.5703,25289.62691993216,33.5061,33.5338,33.4922,33.5061,25289.6269
2016-08-19 15:35:00,49.5703,49.5703,49.5293,49.5498,67958.07412748421,33.5061,33.5061,33.4783,33.4922,67958.0741
2016-08-19 15:40:00,49.5293,49.5703,49.5293,49.5703,27602.77387803419,33.4783,33.5061,33.4783,33.5061,27602.7739
2016-08-19 15:45:00,49.5703,49.5908,49.5498,49.5908,71712.91697729839,33.5061,33.5199,33.4922,33.5199,71712.917
2016-08-19 15:50:00,49.5908,49.5908,49.5293,49.5498,55860.11083333998,33.5199,33.5199,33.4783,33.4922,55860.1108
2016-08-19 15:55:00,49.5293,49.6113,49.4882,49.5908,298992.03402368224,33.4783,33.5338,33.4506,33.5199,298992.034
2016-08-22 09:30:00,49.4882,49.5908,49.4677,49.5498,12523.941052547349,33.4506,33.5199,33.4367,33.4922,12523.9411
2016-08-22 09:35:00,49.5498,49.5908,49.4061,49.5703,19332.27435590328,33.4922,33.5199,33.3951,33.5061,19332.2744
2016-08-22 09:40:00,49.5498,49.6524,49.5498,49.5908,15832.335816895553,33.4922,33.5615,33.4922,33.5199,15832.3358
2016-08-22 09:45:00,49.5703,49.5908,49.4061,49.4267,11532.104967478315,33.5061,33.5199,33.3951,33.409,11532.105
2016-08-22 09:50:00,49.4267,49.4677,49.3036,49.3241,23300.106084919,33.409,33.4367,33.3258,33.3396,23300.1061
2016-08-22 09:55:00,49.3241,49.5087,49.3036,49.4677,29963.19754387661,33.3396,33.4644,33.3258,33.4367,29963.1975
2016-08-22 10:00:00,49.4882,49.5087,49.3446,49.3446,18713.290656621863,33.4506,33.4644,33.3535,33.3535,18713.2907
2016-08-22 10:05:00,49.3446,49.4677,49.3446,49.4472,16215.91075495419,33.3535,33.4367,33.3535,33.4228,16215.9108
2016-08-22 10:10:00,49.4472,49.5498,49.4267,49.5293,10836.113847341425,33.4228,33.4922,33.409,33.4783,10836.1138
2016-08-22 10:15:00,49.5498,49.6729,49.5293,49.6318,26162.05276380124,33.4922,33.5754,33.4783,33.5476,26162.0528
2016-08-22 10:20:00,49.6318,49.6524,49.5908,49.5908,12693.552333925249,33.5476,33.5615,33.5199,33.5199,12693.5523
2016-08-22 10:25:00,49.6113,49.6318,49.5703,49.6113,7558.424573587496,33.5338,33.5476,33.5061,33.5338,7558.4246
2016-08-22 10:30:00,49.6113,49.6729,49.5908,49.6729,7537.466857785054,33.5338,33.5754,33.5199,33.5754,7537.4669
2016-08-22 10:35:00,49.6729,49.6729,49.6113,49.6318,7284.02471319739,33.5754,33.5754,33.5338,33.5476,7284.0247
2016-08-22 10:40:00,49.6318,49.6934,49.5703,49.5703,70140.60090337569,33.5476,33.5893,33.5061,33.5061,70140.6009
2016-08-22 10:45:00,49.5703,49.5908,49.5293,49.5293,6497.866676236039,33.5061,33.5199,33.4783,33.4783,6497.8667
2016-08-22 10:50:00,49.5498,49.5498,49.4677,49.4882,20372.361926191883,33.4922,33.4922,33.4367,33.4506,20372.3619
2016-08-22 10:55:00,49.4882,49.5087,49.4472,49.4677,21338.85379680215,33.4506,33.4644,33.4228,33.4367,21338.8538
2016-08-22 11:00:00,49.4882,49.5498,49.4677,49.5293,10638.23401906721,33.4506,33.4922,33.4367,33.4783,10638.234
2016-08-22 11:05:00,49.5293,49.5908,49.5293,49.5293,6649.444574249046,33.4783,33.5199,33.4783,33.4783,6649.4446
2016-08-22 11:10:00,49.5498,49.6113,49.5293,49.6113,5384.183406269091,33.4922,33.5338,33.4783,33.5338,5384.1834
2016-08-22 11:15:00,49.6113,49.6113,49.5703,49.5908,11137.807477148664,33.5338,33.5338,33.5061,33.5199,11137.8075
2016-08-22 11:20:00,49.5703,49.5703,49.4061,49.4061,40686.72459237236,33.5061,33.5061,33.3951,33.3951,40686.7246
2016-08-22 11:25:00,49.4061,49.4472,49.3856,49.4061,20642.862676665256,33.3951,33.4228,33.3812,33.3951,20642.8627
2016-08-22 11:30:00,49.4267,49.5087,49.4061,49.5087,14678.686670282088,33.409,33.4644,33.3951,33.4644,14678.6867
2016-08-22 11:35:00,49.5087,49.5087,49.4677,49.5087,8859.752508297233,33.4644,33.4644,33.4367,33.4644,8859.7525
2016-08-22 11:40:00,49.5293,49.5293,49.4882,49.5087,11597.4150585836,33.4783,33.4783,33.4506,33.4644,11597.4151
2016-08-22 11:45:00,49.5087,49.5293,49.4677,49.5087,9794.076722094447,33.4644,33.4783,33.4367,33.4644,9794.0767
2016-08-22 11:50:00,49.5087,49.5703,49.5087,49.5498,25545.0186194782,33.4644,33.5061,33.4644,33.4922,25545.0186
2016-08-22 11:55:00,49.5293,49.5703,49.5087,49.5498,14843.91145300366,33.4783,33.5061,33.4644,33.4922,14843.9115
2016-08-22 12:00:00,49.5293,49.5498,49.4677,49.5087,8151.089280930957,33.4783,33.4922,33.4367,33.4644,8151.0893
2016-08-22 12:05:00,49.5087,49.5087,49.4267,49.4472,9604.969891132883,33.4644,33.4644,33.409,33.4228,9604.9699
2016-08-22 12:10:00,49.4267,49.4677,49.4061,49.4472,8172.53438547299,33.409,33.4367,33.3951,33.4228,8172.5344
2016-08-22 12:15:00,49.4472,49.4472,49.3651,49.3651,10279.028517988154,33.4228,33.4228,33.3674,33.3674,10279.0285
2016-08-22 12:20:00,49.3856,49.4267,49.3241,49.4267,12187.642822229102,33.3812,33.409,33.3396,33.409,12187.6428
2016-08-22 12:25:00,49.4267,49.4882,49.4267,49.4677,9003.044797737182,33.409,33.4506,33.409,33.4367,9003.0448
2016-08-22 12:30:00,49.4677,49.4882,49.4472,49.4677,5510.904478562923,33.4367,33.4506,33.4228,33.4367,5510.9045
2016-08-22 12:35:00,49.4677,49.4882,49.4472,49.4677,15592.05316827686,33.4367,33.4506,33.4228,33.4367,15592.0532
2016-08-22 12:40:00,49.4882,49.4882,49.4472,49.4472,5591.323620595547,33.4506,33.4506,33.4228,33.4228,5591.3236
2016-08-22 12:45:00,49.4267,49.5087,49.3856,49.5087,11072.009997303789,33.409,33.4644,33.3812,33.4644,11072.01
2016-08-22 12:50:00,49.5087,49.5087,49.4677,49.4882,4871.937840958254,33.4644,33.4644,33.4367,33.4506,4871.9378
2016-08-22 12:55:00,49.4882,49.5087,49.4267,49.4882,24367.97481336433,33.4506,33.4644,33.409,33.4506,24367.9748
2016-08-22 13:00:00,49.4677,49.4882,49.4472,49.4472,9861.3363681581,33.4367,33.4506,33.4228,33.4228,9861.3364
2016-08-22 13:05:00,49.4677,49.4882,49.4472,49.4677,4013.6462705373374,33.4367,33.4506,33.4228,33.4367,4013.6463
2016-08-22 13:10:00,49.4882,49.4882,49.4677,49.4882,3093.4563301882795,33.4506,33.4506,33.4367,33.4506,3093.4563
2016-08-22 13:15:00,49.4882,49.5087,49.4677,49.5087,8557.08410101081,33.4506,33.4644,33.4367,33.4644,8557.0841
2016-08-22 13:20:00,49.5087,49.5293,49.4677,49.4677,11099.30376672092,33.4644,33.4783,33.4367,33.4367,11099.3038
2016-08-22 13:25:00,49.4472,49.4677,49.4061,49.4677,9303.276261325644,33.4228,33.4367,33.3951,33.4367,9303.2763
2016-08-22 13:30:00,49.4472,49.4677,49.4267,49.4677,4556.597326442449,33.4228,33.4367,33.409,33.4367,4556.5973
2016-08-22 13:35:00,49.4677,49.4677,49.4472,49.4472,2388.204823999144,33.4367,33.4367,33.4228,33.4228,2388.2048
2016-08-22 13:40:00,49.4677,49.5087,49.4472,49.5087,12451.320130348193,33.4367,33.4644,33.4228,33.4644,12451.3201
2016-08-22 13:45:00,49.5087,49.5498,49.4882,49.5293,9817.471381594847,33.4644,33.4922,33.4506,33.4783,9817.4714
2016-08-22 13:50:00,49.5293,49.5498,49.5087,49.5293,3338.612866202885,33.4783,33.4922,33.4644,33.4783,3338.6129
2016-08-22 13:55:00,49.5293,49.5293,49.5087,49.5293,2973.071311509139,33.4783,33.4783,33.4644,33.4783,2973.0713
2016-08-22 14:00:00,49.5293,49.5498,49.5087,49.5498,5880.345143173403,33.4783,33.4922,33.4644,33.4922,5880.3451
2016-08-22 14:05:00,49.5498,49.5498,49.5293,49.5293,5083.951942680627,33.4922,33.4922,33.4783,33.4783,5083.9519
2016-08-22 14:10:00,49.5498,49.5703,49.5293,49.5293,20844.64161485621,33.4922,33.5061,33.4783,33.4783,20844.6416
2016-08-22 14:15:00,49.5498,49.5498,49.4882,49.5087,20185.69203892828,33.4922,33.4922,33.4506,33.4644,20185.692
2016-08-22 14:20:00,49.4882,49.5087,49.4882,49.5087,4590.714538213865,33.4506,33.4644,33.4506,33.4644,4590.7145
2016-08-22 14:25:00,49.5087,49.5087,49.4472,49.4677,8448.883800821463,33.4644,33.4644,33.4228,33.4367,8448.8838
2016-08-22 14:30:00,49.4677,49.5087,49.4472,49.5087,7499.937924836497,33.4367,33.4644,33.4228,33.4644,7499.9379
2016-08-22 14:35:00,49.4882,49.5087,49.4677,49.5087,9602.045558695336,33.4506,33.4644,33.4367,33.4644,9602.0456
2016-08-22 14:40:00,49.5087,49.5293,49.4882,49.5293,5166.320639671619,33.4644,33.4783,33.4506,33.4783,5166.3206
2016-08-22 14:45:00,49.5293,49.5498,49.5087,49.5498,17309.12369785829,33.4783,33.4922,33.4644,33.4922,17309.1237
2016-08-22 14:50:00,49.5498,49.5498,49.5293,49.5498,5858.90003863137,33.4922,33.4922,33.4783,33.4922,5858.9
2016-08-22 14:55:00,49.5498,49.5498,49.5087,49.5293,9057.144947831855,33.4922,33.4922,33.4644,33.4783,9057.1449
2016-08-22 15:00:00,49.5293,49.5498,49.5087,49.5293,16685.753499920553,33.4783,33.4922,33.4644,33.4783,16685.7535
2016-08-22 15:05:00,49.5293,49.5498,49.5293,49.5498,10224.440979153887,33.4783,33.4922,33.4783,33.4922,10224.441
2016-08-22 15:10:00,49.5498,49.5498,49.5293,49.5498,7922.991350802059,33.4922,33.4922,33.4783,33.4922,7922.9914
2016-08-22 15:15:00,49.5498,49.5908,49.5293,49.5908,11631.044881615424,33.4922,33.5199,33.4783,33.5199,11631.0449
2016-08-22 15:20:00,49.5908,49.5908,49.5703,49.5908,3012.549799416064,33.5199,33.5199,33.5061,33.5199,3012.5498
2016-08-22 15:25:00,49.5908,49.6113,49.5703,49.6113,9203.361569709356,33.5199,33.5338,33.5061,33.5338,9203.3616
2016-08-22 15:30:00,49.6113,49.6113,49.5703,49.6113,16057.99680332649,33.5338,33.5338,33.5061,33.5338,16057.9968
2016-08-22 15:35:00,49.6113,49.6113,49.5498,49.5703,52750.570674745184,33.5338,33.5338,33.4922,33.5061,52750.5707
2016-08-22 15:40:00,49.5703,49.5703,49.5293,49.5703,33556.22733214634,33.5061,33.5061,33.4783,33.5061,33556.2273
2016-08-22 15:45:00,49.5703,49.6113,49.5498,49.5908,40074.07694670564,33.5061,33.5338,33.4922,33.5199,40074.0769
2016-08-22 15:50:00,49.5908,49.5908,49.5498,49.5703,41758.00504199483,33.5199,33.5199,33.4922,33.5061,41758.005
2016-08-22 15:55:00,49.5703,49.5908,49.5087,49.5498,106461.29716648594,33.5061,33.5199,33.4644,33.4922,106461.2972
2016-08-23 09:30:00,49.6524,49.7549,49.5293,49.5293,11077.371273439296,33.5615,33.6308,33.4783,33.4783,11077.3713
2016-08-23 09:35:00,49.5703,49.796,49.5703,49.6524,13649.80904100409,33.5061,33.6586,33.5061,33.5615,13649.809
2016-08-23 09:40:00,49.6729,49.7344,49.6113,49.6524,13264.284547987085,33.5754,33.617,33.5338,33.5615,13264.2845
2016-08-23 09:45:00,49.6524,49.7755,49.6113,49.6524,18637.25801324557,33.5615,33.6448,33.5338,33.5615,18637.258
2016-08-23 09:50:00,49.6318,49.7344,49.6318,49.7139,6707.4438342604535,33.5476,33.617,33.5476,33.6031,6707.4438
2016-08-23 09:55:00,49.7344,49.7755,49.6524,49.6934,12892.894328418235,33.617,33.6448,33.5615,33.5893,12892.8943
2016-08-23 10:00:00,49.6934,49.837,49.6934,49.837,16556.10809518917,33.5893,33.6863,33.5893,33.6863,16556.1081
2016-08-23 10:05:00,49.8165,49.8781,49.7549,49.7549,10152.794834433911,33.6725,33.7141,33.6308,33.6308,10152.7948
2016-08-23 10:10:00,49.7344,49.837,49.7139,49.837,14411.597640985856,33.617,33.6863,33.6031,33.6863,14411.5976
2016-08-23 10:15:00,49.8165,49.8165,49.7344,49.7549,10155.23177813187,33.6725,33.6725,33.617,33.6308,10155.2318
2016-08-23 10:20:00,49.7549,49.796,49.6729,49.6729,22267.329345724265,33.6308,33.6586,33.5754,33.5754,22267.3293
2016-08-23 10:25:00,49.6729,49.7549,49.6729,49.6729,7513.097420805471,33.5754,33.6308,33.5754,33.5754,7513.0974
2016-08-23 10:30:00,49.6934,49.7549,49.6934,49.6934,5011.818409221061,33.5893,33.6308,33.5893,33.5893,5011.8184
2016-08-23 10:35:00,49.7139,49.7139,49.6318,49.6318,7810.404551956385,33.6031,33.6031,33.5476,33.5476,7810.4046
2016-08-23 10:40:00,49.6524,49.6524,49.5908,49.5908,8903.617494860484,33.5615,33.5615,33.5199,33.5199,8903.6175
2016-08-23 10:45:00,49.5908,49.6318,49.5498,49.6113,25439.255262986804,33.5199,33.5476,33.4922,33.5338,25439.2553
2016-08-23 10:50:00,49.6113,49.6729,49.5908,49.6729,7965.394171146534,33.5338,33.5754,33.5199,33.5754,7965.3942
2016-08-23 10:55:00,49.6729,49.7344,49.6318,49.6729,14148.40772160636,33.5754,33.617,33.5476,33.5754,14148.4077
2016-08-23 11:00:00,49.6524,49.6934,49.6318,49.6318,13828.680708434227,33.5615,33.5893,33.5476,33.5476,13828.6807
2016-08-23 11:05:00,49.6524,49.6934,49.6318,49.6318,15385.400342689998,33.5615,33.5893,33.5476,33.5476,15385.4003
2016-08-23 11:10:00,49.6524,49.6729,49.6318,49.6524,11218.226619181289,33.5615,33.5754,33.5476,33.5615,11218.2266
2016-08-23 11:15:00,49.6524,49.6934,49.6318,49.6729,8547.82371495857,33.5615,33.5893,33.5476,33.5754,8547.8237
2016-08-23 11:20:00,49.6934,49.7344,49.6729,49.6934,11870.840141494522,33.5893,33.617,33.5754,33.5893,11870.8401
2016-08-23 11:25:00,49.7139,49.7139,49.6729,49.6729,11050.564892761757,33.6031,33.6031,33.5754,33.5754,11050.5649
2016-08-23 11:30:00,49.6729,49.7549,49.6729,49.7139,17139.025027740798,33.5754,33.6308,33.5754,33.6031,17139.025
2016-08-23 11:35:00,49.6934,49.7139,49.5908,49.6113,68496.15129599342,33.5893,33.6031,33.5199,33.5338,68496.1513
2016-08-23 11:40:00,49.5908,49.7139,49.5908,49.6934,30257.092953850384,33.5199,33.6031,33.5199,33.5893,30257.093
2016-08-23 11:45:00,49.6729,49.7549,49.6729,49.7549,19990.73654309161,33.5754,33.6308,33.5754,33.6308,19990.7365
2016-08-23 11:50:00,49.7549,49.7549,49.6729,49.7139,15893.7467980841,33.6308,33.6308,33.5754,33.6031,15893.7468
2016-08-23 11:55:00,49.6934,49.7344,49.6934,49.7139,8675.032175991993,33.5893,33.617,33.5893,33.6031,8675.0322
2016-08-23 12:00:00,49.7344,49.7549,49.6729,49.7139,9482.147928755789,33.617,33.6308,33.5754,33.6031,9482.1479
2016-08-23 12:05:00,49.7139,49.7344,49.6729,49.6729,6972.095919858726,33.6031,33.617,33.5754,33.5754,6972.0959
2016-08-23 12:10:00,49.6729,49.7549,49.6729,49.7344,5240.891116829142,33.5754,33.6308,33.5754,33.617,5240.8911
2016-08-23 12:15:00,49.7139,49.7755,49.7139,49.7755,13434.870606844166,33.6031,33.6448,33.6031,33.6448,13434.8706
2016-08-23 12:20:00,49.7755,49.8165,49.7755,49.796,8046.30070191875,33.6448,33.6725,33.6448,33.6586,8046.3007
2016-08-23 12:25:00,49.796,49.837,49.7755,49.796,11082.245160835211,33.6586,33.6863,33.6448,33.6586,11082.2452
2016-08-23 12:30:00,49.8165,49.8575,49.796,49.8165,9794.076722094447,33.6725,33.7002,33.6586,33.6725,9794.0767
2016-08-23 12:35:00,49.8165,49.8575,49.796,49.8165,9679.540368290409,33.6725,33.7002,33.6586,33.6725,9679.5404
2016-08-23 12:40:00,49.796,49.837,49.796,49.8165,5721.943802806113,33.6586,33.6863,33.6586,33.6725,5721.9438
2016-08-23 12:45:00,49.8165,49.8165,49.796,49.8165,4153.526838800144,33.6725,33.6725,33.6586,33.6725,4153.5268
2016-08-23 12:50:00,49.8165,49.837,49.7755,49.7755,13817.47076742362,33.6725,33.6863,33.6448,33.6448,13817.4708
2016-08-23 12:55:00,49.7755,49.8165,49.7549,49.8165,12675.031561820764,33.6448,33.6725,33.6308,33.6725,12675.0316
2016-08-23 13:00:00,49.8165,49.8575,49.796,49.8575,5164.858473452843,33.6725,33.7002,33.6586,33.7002,5164.8585
2016-08-23 13:05:00,49.8575,49.8781,49.837,49.8575,7696.842975631528,33.7002,33.7141,33.6863,33.7002,7696.843
2016-08-23 13:10:00,49.8575,49.8986,49.837,49.8986,15921.040567501232,33.7002,33.728,33.6863,33.728,15921.0406
2016-08-23 13:15:00,49.8986,49.9191,49.837,49.8575,122985.23760486204,33.728,33.7418,33.6863,33.7002,122985.2376
2016-08-23 13:20:00,49.8575,49.8575,49.7549,49.7755,41658.57773911813,33.7002,33.7002,33.6308,33.6448,41658.5777
2016-08-23 13:25:00,49.796,49.796,49.7344,49.7549,8798.341527108683,33.6586,33.6586,33.617,33.6308,8798.3415
2016-08-23 13:30:00,49.7344,49.7755,49.6934,49.6934,24422.074963459003,33.617,33.6448,33.5893,33.5893,24422.075
2016-08-23 13:35:00,49.6934,49.6934,49.6729,49.6934,4614.596586453857,33.5893,33.5893,33.5754,33.5893,4614.5966
2016-08-23 13:40:00,49.6934,49.7549,49.6934,49.7549,15201.65478786394,33.5893,33.6308,33.5893,33.6308,15201.6548
2016-08-23 13:45:00,49.7549,49.7755,49.7139,49.7755,16905.0784327368,33.6308,33.6448,33.6031,33.6448,16905.0784
2016-08-23 13:50:00,49.7755,49.7755,49.7139,49.7344,22159.12904553492,33.6448,33.6448,33.6031,33.617,22159.129
2016-08-23 13:55:00,49.7344,49.7344,49.6729,49.6934,33437.79186842557,33.617,33.617,33.5754,33.5893,33437.7919
2016-08-23 14:00:00,49.6934,49.7139,49.6524,49.6934,11796.75705307659,33.5893,33.6031,33.5615,33.5893,11796.7571
2016-08-23 14:05:00,49.6934,49.6934,49.6318,49.6524,13253.074606976475,33.5893,33.5893,33.5476,33.5615,13253.0746
2016-08-23 14:10:00,49.6729,49.6934,49.6524,49.6934,12637.9900176118,33.5754,33.5893,33.5615,33.5893,12637.99
2016-08-23 14:15:00,49.6934,49.7139,49.6729,49.6729,17465.08809452762,33.5893,33.6031,33.5754,33.5754,17465.0881
2016-08-23 14:20:00,49.6729,49.6934,49.6524,49.6524,19203.60372865108,33.5754,33.5893,33.5615,33.5615,19203.6037
2016-08-23 14:25:00,49.6729,49.6934,49.6318,49.6318,16570.72975737692,33.5754,33.5893,33.5476,33.5476,16570.7298
2016-08-23 14:30:00,49.6318,49.6729,49.6113,49.6524,19577.430891917884,33.5476,33.5754,33.5338,33.5615,19577.4309
2016-08-23 14:35:00,49.6524,49.6934,49.6113,49.6729,53021.07142521855,33.5615,33.5893,33.5338,33.5754,53021.0714
2016-08-23 14:40:00,49.6524,49.6524,49.5908,49.5908,19514.070355770968,33.5615,33.5615,33.5199,33.5199,19514.0704
2016-08-23 14:45:00,49.6113,49.6934,49.5908,49.6729,12213.47442542746,33.5338,33.5893,33.5199,33.5754,12213.4744
2016-08-23 14:50:00,49.6524,49.6934,49.6524,49.6729,14123.063507147592,33.5615,33.5893,33.5615,33.5754,14123.0635
2016-08-23 14:55:00,49.6729,49.6729,49.6318,49.6729,49767.264199704616,33.5754,33.5754,33.5476,33.5754,49767.2642
2016-08-23 15:00:00,49.6729,49.7139,49.6524,49.6729,31993.171644275884,33.5754,33.6031,33.5615,33.5754,31993.1716
2016-08-23 15:05:00,49.6524,49.7139,49.6318,49.6318,53102.46534473036,33.5615,33.6031,33.5476,33.5476,53102.4653
2016-08-23 15:10:00,49.6318,49.6729,49.6113,49.6524,16654.073231847095,33.5476,33.5754,33.5338,33.5615,16654.0732
2016-08-23 15:15:00,49.6318,49.6729,49.6113,49.6524,27005.722672034404,33.5476,33.5754,33.5338,33.5615,27005.7227
2016-08-23 15:20:00,49.6318,49.6524,49.5908,49.5908,26947.236023283407,33.5476,33.5615,33.5199,33.5199,26947.236
2016-08-23 15:25:00,49.5908,49.6729,49.5498,49.6524,43648.58596287089,33.5199,33.5754,33.4922,33.5615,43648.586
2016-08-23 15:30:00,49.6524,49.6729,49.5908,49.5908,36067.254118522585,33.5615,33.5754,33.5199,33.5199,36067.2541
2016-08-23 15:35:00,49.5908,49.6113,49.5703,49.5703,41568.89821103327,33.5199,33.5338,33.5061,33.5061,41568.8982
2016-08-23 15:40:00,49.5908,49.6113,49.5703,49.5908,45498.71361836084,33.5199,33.5338,33.5061,33.5199,45498.7136
2016-08-23 15:45:00,49.5908,49.5908,49.5293,49.5498,79873.26664428158,33.5199,33.5199,33.4783,33.4922,79873.2666
2016-08-23 15:50:00,49.5498,49.5908,49.5087,49.5087,91369.79223376972,33.4922,33.5199,33.4644,33.4644,91369.7922
2016-08-23 15:55:00,49.5087,49.5703,49.4882,49.5498,157891.04435693772,33.4644,33.5061,33.4506,33.4922,157891.0444
2016-08-24 09:30:00,49.5087,49.5498,49.3446,49.3446,6238.088478033683,33.4644,33.4922,33.3535,33.3535,6238.0885
2016-08-24 09:35:00,49.3651,49.5498,49.3446,49.4677,17137.562861522023,33.3674,33.4922,33.3535,33.4367,17137.5629
2016-08-24 09:40:00,49.4882,49.5087,49.3856,49.4061,9671.742148456942,33.4506,33.4644,33.3812,33.3951,9671.7421
2016-08-24 09:45:00,49.4061,49.4472,49.3651,49.3651,10236.62569764368,33.3951,33.4228,33.3674,33.3674,10236.6257
2016-08-24 09:50:00,49.3856,49.4061,49.242,49.2625,13462.164376261298,33.3812,33.3951,33.2841,33.298,13462.1644
2016-08-24 09:55:00,49.2625,49.3856,49.2215,49.3446,21728.27739973589,33.298,33.3812,33.2703,33.3535,21728.2774
2016-08-24 10:00:00,49.3446,49.4061,49.3036,49.3241,8570.243596979786,33.3535,33.3951,33.3258,33.3396,8570.2436
2016-08-24 10:05:00,49.3036,49.3241,49.2625,49.3036,9693.187252998976,33.3258,33.3396,33.298,33.3258,9693.1873
2016-08-24 10:10:00,49.283,49.3036,49.242,49.283,12699.400998800347,33.3119,33.3258,33.2841,33.3119,12699.401
2016-08-24 10:15:00,49.3036,49.3036,49.242,49.242,8402.094481820663,33.3258,33.3258,33.2841,33.2841,8402.0945
2016-08-24 10:20:00,49.242,49.2625,49.1189,49.1805,33575.72288173001,33.2841,33.298,33.2009,33.2426,33575.7229
2016-08-24 10:25:00,49.1599,49.201,49.1394,49.1599,6756.670096959212,33.2287,33.2564,33.2148,33.2287,6756.6701
2016-08-24 10:30:00,49.1599,49.242,49.1599,49.201,4853.904457593363,33.2287,33.2841,33.2287,33.2564,4853.9045
2016-08-24 10:35:00,49.2215,49.3241,49.201,49.3241,12862.676226563555,33.2703,33.3396,33.2564,33.3396,12862.6762
2016-08-24 10:40:00,49.3241,49.5087,49.3036,49.5087,29297.911914333992,33.3396,33.4644,33.3258,33.4644,29297.9119
2016-08-24 10:45:00,49.4882,49.4882,49.3241,49.3651,14548.553876811113,33.4506,33.4506,33.3396,33.3674,14548.5539
2016-08-24 10:50:00,49.3651,49.4677,49.3651,49.4677,12596.561974746506,33.3674,33.4367,33.3674,33.4367,12596.562
2016-08-24 10:55:00,49.4677,49.5293,49.4472,49.4882,12180.331991135228,33.4367,33.4783,33.4228,33.4506,12180.332
2016-08-24 11:00:00,49.4882,49.5087,49.4472,49.4677,9808.6983842822,33.4506,33.4644,33.4228,33.4367,9808.6984
2016-08-24 11:05:00,49.4677,49.5087,49.4472,49.4882,8243.20575271378,33.4367,33.4644,33.4228,33.4506,8243.2058
2016-08-24 11:10:00,49.4882,49.5293,49.4677,49.5293,31983.42386948405,33.4506,33.4783,33.4367,33.4783,31983.4239
2016-08-24 11:15:00,49.5293,49.5293,49.4882,49.5087,10573.411316701518,33.4783,33.4783,33.4506,33.4644,10573.4113
2016-08-24 11:20:00,49.4882,49.5293,49.4677,49.5293,14403.79942115239,33.4506,33.4783,33.4367,33.4783,14403.7994
2016-08-24 11:25:00,49.5293,49.5498,49.5087,49.5498,13269.645824122592,33.4783,33.4922,33.4644,33.4922,13269.6458
2016-08-24 11:30:00,49.5498,49.5498,49.5293,49.5498,4240.28203444746,33.4922,33.4922,33.4783,33.4922,4240.282
2016-08-24 11:35:00,49.5498,49.5703,49.5087,49.5703,12922.137652793735,33.4922,33.5061,33.4644,33.5061,12922.1377
2016-08-24 11:40:00,49.5703,49.6318,49.5703,49.6113,32280.243611895374,33.5061,33.5476,33.5061,33.5338,32280.2436
2016-08-24 11:45:00,49.5908,49.6729,49.5703,49.6318,20362.12676266046,33.5199,33.5754,33.5061,33.5476,20362.1268
2016-08-24 11:50:00,49.6318,49.6934,49.5908,49.6524,29424.632986627825,33.5476,33.5893,33.5199,33.5615,29424.633
2016-08-24 11:55:00,49.6729,49.6934,49.6524,49.6729,9124.404593895506,33.5754,33.5893,33.5615,33.5754,9124.4046
2016-08-24 12:00:00,49.6729,49.6729,49.6524,49.6729,47694.88727896087,33.5754,33.5754,33.5615,33.5754,47694.8873
2016-08-24 12:05:00,49.6729,49.7139,49.6524,49.6729,13319.846864300533,33.5754,33.6031,33.5615,33.5754,13319.8469
2016-08-24 12:10:00,49.6729,49.8165,49.6729,49.7755,11799.68138551414,33.5754,33.6725,33.5754,33.6448,11799.6814
2016-08-24 12:15:00,49.7755,49.8165,49.6729,49.6729,33774.090098743814,33.6448,33.6725,33.5754,33.5754,33774.0901
2016-08-24 12:20:00,49.6934,49.7549,49.6729,49.7344,13852.56275667422,33.5893,33.6308,33.5754,33.617,13852.5628
2016-08-24 12:25:00,49.7344,49.7549,49.6934,49.7139,30530.518036761307,33.617,33.6308,33.5893,33.6031,30530.518
2016-08-24 12:30:00,49.6934,49.7139,49.6729,49.6729,17750.697895928333,33.5893,33.6031,33.5754,33.5754,17750.6979
2016-08-24 12:35:00,49.6729,49.6934,49.6729,49.6729,6753.25837578207,33.5754,33.5893,33.5754,33.5754,6753.2584
2016-08-24 12:40:00,49.6729,49.7139,49.6524,49.7139,9777.505504948333,33.5754,33.6031,33.5615,33.6031,9777.5055
2016-08-24 12:45:00,49.7139,49.7139,49.6729,49.6729,8975.75102832005,33.6031,33.6031,33.5754,33.5754,8975.751
2016-08-24 12:50:00,49.6729,49.7139,49.6524,49.7139,14330.69111021364,33.5754,33.6031,33.5615,33.6031,14330.6911
2016-08-24 12:55:00,49.7139,49.796,49.6934,49.7755,35679.78007054722,33.6031,33.6586,33.5893,33.6448,35679.7801
2016-08-24 13:00:00,49.7755,49.796,49.7549,49.7755,6010.477936644377,33.6448,33.6586,33.6308,33.6448,6010.4779
2016-08-24 13:05:00,49.7755,49.7755,49.6934,49.6934,14992.077629839529,33.6448,33.6448,33.5893,33.5893,14992.0776
2016-08-24 13:10:00,49.6934,49.7139,49.6934,49.7139,7868.891200707385,33.5893,33.6031,33.5893,33.6031,7868.8912
2016-08-24 13:15:00,49.6934,49.7139,49.6729,49.6729,12709.14877359218,33.5893,33.6031,33.5754,33.5754,12709.1488
2016-08-24 13:20:00,49.6729,49.6934,49.6729,49.6729,8543.437216302245,33.5754,33.5893,33.5754,33.5754,8543.4372
2016-08-24 13:25:00,49.6729,49.8165,49.6729,49.8165,18881.439771780988,33.5754,33.6725,33.5754,33.6725,18881.4398
2016-08-24 13:30:00,49.796,49.8165,49.7755,49.8165,27765.561717057808,33.6586,33.6725,33.6448,33.6725,27765.5617
2016-08-24 13:35:00,49.8165,49.8781,49.796,49.8165,33002.06633523062,33.6725,33.7141,33.6586,33.6725,33002.0663
2016-08-24 13:40:00,49.8165,49.837,49.7344,49.7344,22041.18097055373,33.6725,33.6863,33.617,33.617,22041.181
2016-08-24 13:45:00,49.7549,49.7755,49.7344,49.7549,12967.952194315354,33.6308,33.6448,33.617,33.6308,12967.9522
2016-08-24 13:50:00,49.7344,49.7549,49.7344,49.7549,11806.992216608014,33.617,33.6308,33.617,33.6308,11806.9922
2016-08-24 13:55:00,49.7344,49.7755,49.7344,49.7549,17155.596244886914,33.617,33.6448,33.617,33.6308,17155.5962
2016-08-24 14:00:00,49.7344,49.7755,49.7344,49.7344,32156.93426077868,33.617,33.6448,33.617,33.617,32156.9343
2016-08-24 14:05:00,49.7344,49.7549,49.6524,49.6729,24315.824218228023,33.617,33.6308,33.5615,33.5754,24315.8242
2016-08-24 14:10:00,49.6524,49.6934,49.6318,49.6729,14222.978198763883,33.5615,33.5893,33.5476,33.5754,14222.9782
2016-08-24 14:15:00,49.6729,49.6729,49.6113,49.6318,15286.46042855289,33.5754,33.5754,33.5338,33.5476,15286.4604
2016-08-24 14:20:00,49.6524,49.6524,49.5293,49.5293,28053.60846215648,33.5615,33.5615,33.4783,33.4783,28053.6085
2016-08-24 14:25:00,49.5293,49.5703,49.5293,49.5498,7524.30736181608,33.4783,33.5061,33.4783,33.4922,7524.3074
2016-08-24 14:30:00,49.5498,49.5908,49.5293,49.5703,18033.87075363109,33.4922,33.5199,33.4783,33.5061,18033.8708
2016-08-24 14:35:00,49.5908,49.5908,49.4882,49.5908,18030.94642119354,33.5199,33.5199,33.4506,33.5199,18030.9464
2016-08-24 14:40:00,49.5908,49.6318,49.5703,49.5908,12294.868344939268,33.5199,33.5476,33.5061,33.5199,12294.8683
2016-08-24 14:45:00,49.5908,49.6113,49.5703,49.6113,9012.305183789424,33.5199,33.5338,33.5061,33.5338,9012.3052
2016-08-24 14:50:00,49.6113,49.6113,49.5498,49.5703,40796.87444752007,33.5338,33.5338,33.4922,33.5061,40796.8744
2016-08-24 14:55:00,49.5703,49.6934,49.5498,49.6729,23175.821956323125,33.5061,33.5893,33.4922,33.5754,23175.822
2016-08-24 15:00:00,49.6729,49.6934,49.5908,49.6318,23542.825677235647,33.5754,33.5893,33.5199,33.5476,23542.8257
2016-08-24 15:05:00,49.6113,49.7344,49.5908,49.6113,100456.18050597708,33.5338,33.617,33.5199,33.5338,100456.1805
2016-08-24 15:10:00,49.5908,49.6113,49.5498,49.5703,27184.106950724952,33.5199,33.5338,33.4922,33.5061,27184.107
2016-08-24 15:15:00,49.5908,49.5908,49.5293,49.5908,36006.81791481322,33.5199,33.5199,33.4783,33.5199,36006.8179
2016-08-24 15:20:00,49.5908,49.5908,49.5703,49.5908,16368.950819185971,33.5199,33.5199,33.5061,33.5199,16368.9508
2016-08-24 15:25:00,49.5908,49.5908,49.5703,49.5908,16962.590304008616,33.5199,33.5199,33.5061,33.5199,16962.5903
2016-08-24 15:30:00,49.5703,49.6113,49.5703,49.6113,74895.07805809235,33.5061,33.5338,33.5061,33.5338,74895.0781
2016-08-24 15:35:00,49.5908,49.6113,49.5703,49.5908,57177.03520771665,33.5199,33.5338,33.5061,33.5199,57177.0352
2016-08-24 15:40:00,49.5703,49.5908,49.5087,49.5703,47463.86501639442,33.5061,33.5199,33.4644,33.5061,47463.865
2016-08-24 15:45:00,49.5498,49.5703,49.4677,49.5087,40124.27798688358,33.4922,33.5061,33.4367,33.4644,40124.278
2016-08-24 15:50:00,49.4882,49.5293,49.4882,49.5293,62629.45303752858,33.4506,33.4783,33.4506,33.4783,62629.453
2016-08-24 15:55:00,49.5293,49.6729,49.5087,49.5703,398547.0327501543,33.4783,33.5754,33.4644,33.5061,398547.0328
2016-08-25 09:30:00,49.4882,49.5498,49.3446,49.4472,13975.38471905132,33.4506,33.4922,33.3535,33.4228,13975.3847
2016-08-25 09:35:00,49.4472,49.6318,49.4472,49.4882,26062.13807218495,33.4228,33.5476,33.4228,33.4506,26062.1381
2016-08-25 09:40:00,49.4882,49.5703,49.3446,49.3856,41777.013202838905,33.4506,33.5061,33.3535,33.3812,41777.0132
2016-08-25 09:45:00,49.3856,49.3856,49.3241,49.3856,11385.88834560082,33.3812,33.3812,33.3396,33.3812,11385.8883
2016-08-25 09:50:00,49.3651,49.3651,49.242,49.242,23493.59941453689,33.3674,33.3674,33.2841,33.2841,23493.5994
2016-08-25 09:55:00,49.242,49.4472,49.2215,49.4472,68635.54447551662,33.2841,33.4228,33.2703,33.4228,68635.5445
2016-08-25 10:00:00,49.4267,49.5498,49.4061,49.5498,20936.27069789944,33.409,33.4922,33.3951,33.4922,20936.2707
2016-08-25 10:05:00,49.5293,49.5293,49.4267,49.4472,9889.117526314823,33.4783,33.4783,33.409,33.4228,9889.1175
2016-08-25 10:10:00,49.4677,49.5293,49.4267,49.5087,9435.358609754989,33.4367,33.4783,33.409,33.4644,9435.3586
2016-08-25 10:15:00,49.5087,49.5087,49.4267,49.4472,4950.407428032512,33.4644,33.4644,33.409,33.4228,4950.4074
2016-08-25 10:20:00,49.4677,49.4882,49.4061,49.4061,7716.338525215195,33.4367,33.4506,33.3951,33.3951,7716.3385
2016-08-25 10:25:00,49.4267,49.4472,49.3856,49.4061,46072.85755359982,33.409,33.4228,33.3812,33.3951,46072.8576
2016-08-25 10:30:00,49.4061,49.4472,49.3856,49.3856,8444.009913425545,33.3951,33.4228,33.3812,33.3812,8444.0099
2016-08-25 10:35:00,49.3856,49.4061,49.3241,49.3446,9056.170170352674,33.3812,33.3951,33.3396,33.3535,9056.1702
2016-08-25 10:40:00,49.3446,49.4061,49.3241,49.4061,9462.65237917212,33.3535,33.3951,33.3396,33.3951,9462.6524
2016-08-25 10:45:00,49.4267,49.4472,49.3651,49.3856,10016.325987348248,33.409,33.4228,33.3674,33.3812,10016.326
2016-08-25 10:50:00,49.4061,49.4677,49.4061,49.4472,8107.224294367707,33.3951,33.4367,33.3951,33.4228,8107.2243
2016-08-25 10:55:00,49.4677,49.5087,49.4677,49.5087,3882.538699587181,33.4367,33.4644,33.4367,33.4644,3882.5387
2016-08-25 11:00:00,49.4882,49.5087,49.4677,49.4882,8414.279200310455,33.4506,33.4644,33.4367,33.4506,8414.2792
2016-08-25 11:05:00,49.4677,49.5087,49.4267,49.5087,18278.052512166512,33.4367,33.4644,33.409,33.4644,18278.0525
2016-08-25 11:10:00,49.5087,49.5087,49.4472,49.5087,5955.403009070519,33.4644,33.4644,33.4228,33.4644,5955.403
2016-08-25 11:15:00,49.5087,49.5498,49.4882,49.4882,4983.062473585153,33.4644,33.4922,33.4506,33.4506,4983.0625
2016-08-25 11:20:00,49.5087,49.5498,49.4882,49.5087,14251.734134399792,33.4644,33.4922,33.4506,33.4644,14251.7341
2016-08-25 11:25:00,49.5087,49.5703,49.4472,49.4472,6287.314740732441,33.4644,33.5061,33.4228,33.4228,6287.3147
2016-08-25 11:30:00,49.4677,49.5293,49.4472,49.4677,10393.077483052602,33.4367,33.4783,33.4228,33.4367,10393.0775
2016-08-25 11:35:00,49.4677,49.4677,49.4061,49.4677,9515.29036304802,33.4367,33.4367,33.3951,33.4367,9515.2904
2016-08-25 11:40:00,49.4882,49.4882,49.4061,49.4267,4726.695996559939,33.4506,33.4506,33.3951,33.409,4726.696
2016-08-25 11:45:00,49.4267,49.4882,49.4267,49.4677,4888.5090581043705,33.409,33.4506,33.409,33.4367,4888.5091
2016-08-25 11:50:00,49.4472,49.4472,49.3651,49.4267,6545.630772716022,33.4228,33.4228,33.3674,33.409,6545.6308
2016-08-25 11:55:00,49.4061,49.4061,49.3651,49.3856,4263.67669394786,33.3951,33.3951,33.3674,33.3812,4263.6767
2016-08-25 12:00:00,49.3856,49.4061,49.3446,49.3651,12797.853524197862,33.3812,33.3951,33.3535,33.3674,12797.8535
2016-08-25 12:05:00,49.3651,49.3651,49.3036,49.3241,7690.994310756428,33.3674,33.3674,33.3258,33.3396,7690.9943
2016-08-25 12:10:00,49.3241,49.3241,49.2625,49.3036,8046.788090658341,33.3396,33.3396,33.298,33.3258,8046.7881
2016-08-25 12:15:00,49.3036,49.3446,49.283,49.3446,7645.667157974403,33.3258,33.3535,33.3119,33.3535,7645.6672
2016-08-25 12:20:00,49.3446,49.3446,49.3036,49.3241,6140.610730115351,33.3535,33.3535,33.3258,33.3396,6140.6107
2016-08-25 12:25:00,49.3241,49.3446,49.283,49.3446,6690.385228374746,33.3396,33.3535,33.3119,33.3535,6690.3852
2016-08-25 12:30:00,49.3446,49.3651,49.283,49.3446,8745.703543232785,33.3535,33.3674,33.3119,33.3535,8745.7035
2016-08-25 12:35:00,49.3446,49.3651,49.3036,49.3446,6833.677517814695,33.3535,33.3674,33.3258,33.3535,6833.6775
2016-08-25 12:40:00,49.3446,49.3651,49.3036,49.3241,5649.810269346547,33.3535,33.3674,33.3258,33.3396,5649.8103
2016-08-25 12:45:00,49.3241,49.4061,49.3036,49.4061,5903.739802673803,33.3396,33.3951,33.3258,33.3951,5903.7398
2016-08-25 12:50:00,49.3651,49.3651,49.3446,49.3446,3168.026807345804,33.3674,33.3674,33.3535,33.3535,3168.0268
2016-08-25 12:55:00,49.3651,49.4061,49.3446,49.4061,10189.348989903288,33.3674,33.3951,33.3535,33.3951,10189.349
2016-08-25 13:00:00,49.4061,49.4267,49.3036,49.3036,6469.598129339723,33.3951,33.409,33.3258,33.3258,6469.5981
2016-08-25 13:05:00,49.3241,49.3446,49.3036,49.3446,13324.72075169645,33.3396,33.3535,33.3258,33.3535,13324.7208
2016-08-25 13:10:00,49.3446,49.3651,49.3241,49.3446,2436.9436979583106,33.3535,33.3674,33.3396,33.3535,2436.9437
2016-08-25 13:15:00,49.3241,49.3856,49.3036,49.3651,20255.388628689885,33.3396,33.3812,33.3258,33.3674,20255.3886
2016-08-25 13:20:00,49.3651,49.4061,49.3446,49.3651,4706.713058236681,33.3674,33.3951,33.3535,33.3674,4706.7131
2016-08-25 13:25:00,49.3651,49.4061,49.3446,49.3651,7045.204230797475,33.3674,33.3951,33.3535,33.3674,7045.2042
2016-08-25 13:30:00,49.3856,49.3856,49.3241,49.3446,8691.60339313811,33.3812,33.3812,33.3396,33.3535,8691.6034
2016-08-25 13:35:00,49.3446,49.3651,49.283,49.283,31003.285114165217,33.3535,33.3674,33.3119,33.3119,31003.2851
2016-08-25 13:40:00,49.3036,49.3241,49.283,49.3241,6687.948284676787,33.3258,33.3396,33.3119,33.3396,6687.9483
2016-08-25 13:45:00,49.3241,49.3241,49.283,49.3036,4678.931900079956,33.3396,33.3396,33.3119,33.3258,4678.9319
2016-08-25 13:50:00,49.3036,49.3651,49.3036,49.3651,4677.469733861181,33.3258,33.3674,33.3258,33.3674,4677.4697
2016-08-25 13:55:00,49.3651,49.3856,49.3241,49.3446,7616.911222338495,33.3674,33.3812,33.3396,33.3535,7616.9112
2016-08-25 14:00:00,49.3446,49.4061,49.3446,49.4061,7942.486900385726,33.3535,33.3951,33.3535,33.3951,7942.4869
2016-08-25 14:05:00,49.4061,49.4061,49.3241,49.3446,20496.64605478776,33.3951,33.3951,33.3396,33.3535,20496.6461
2016-08-25 14:10:00,49.3446,49.3651,49.3036,49.3241,7140.24503501785,33.3535,33.3674,33.3258,33.3396,7140.245
2016-08-25 14:15:00,49.3241,49.3651,49.3036,49.3446,8038.989870824875,33.3396,33.3674,33.3258,33.3535,8038.9899
2016-08-25 14:20:00,49.3241,49.3446,49.3036,49.3241,8465.455017967579,33.3396,33.3535,33.3258,33.3396,8465.455
2016-08-25 14:25:00,49.3241,49.3446,49.3036,49.3446,11105.15243159602,33.3396,33.3535,33.3258,33.3535,11105.1524
2016-08-25 14:30:00,49.3446,49.3651,49.3241,49.3241,18229.313638207343,33.3535,33.3674,33.3396,33.3396,18229.3136
2016-08-25 14:35:00,49.3241,49.3446,49.3036,49.3241,8727.670159867894,33.3396,33.3535,33.3258,33.3396,8727.6702
2016-08-25 14:40:00,49.3241,49.3856,49.3036,49.3856,9106.371210530617,33.3396,33.3812,33.3258,33.3812,9106.3712
2016-08-25 14:45:00,49.3856,49.3856,49.3241,49.3856,11021.321568386256,33.3812,33.3812,33.3396,33.3812,11021.3216
2016-08-25 14:50:00,49.3856,49.3856,49.3446,49.3446,5076.153722847161,33.3812,33.3812,33.3535,33.3535,5076.1537
2016-08-25 14:55:00,49.3446,49.3651,49.3241,49.3446,14071.400300750876,33.3535,33.3674,33.3396,33.3535,14071.4003
2016-08-25 15:00:00,49.3446,49.3651,49.3241,49.3241,15417.567999503048,33.3535,33.3674,33.3396,33.3396,15417.568
2016-08-25 15:05:00,49.3446,49.3651,49.3036,49.3651,23790.41915694821,33.3535,33.3674,33.3258,33.3674,23790.4192
2016-08-25 15:10:00,49.3446,49.3856,49.3446,49.3856,9650.784432654502,33.3535,33.3812,33.3535,33.3812,9650.7844
2016-08-25 15:15:00,49.3651,49.4267,49.3651,49.4267,14559.27642908213,33.3674,33.409,33.3674,33.409,14559.2764
2016-08-25 15:20:00,49.4267,49.5087,49.3856,49.5087,23917.140229242043,33.409,33.4644,33.3812,33.4644,23917.1402
2016-08-25 15:25:00,49.5087,49.5293,49.4882,49.4882,12282.683626449476,33.4644,33.4783,33.4506,33.4506,12282.6836
2016-08-25 15:30:00,49.5087,49.5293,49.4882,49.5087,65878.8737643862,33.4644,33.4783,33.4506,33.4644,65878.8738
2016-08-25 15:35:00,49.5087,49.5087,49.4882,49.5087,16743.75275993196,33.4644,33.4644,33.4506,33.4644,16743.7528
2016-08-25 15:40:00,49.5087,49.5703,49.4882,49.5703,39047.6362611256,33.4644,33.5061,33.4506,33.5061,39047.6363
2016-08-25 15:45:00,49.5703,49.5703,49.5087,49.5293,60757.8802774966,33.5061,33.5061,33.4644,33.4783,60757.8803
2016-08-25 15:50:00,49.5293,49.5908,49.4882,49.5703,89263.29810125455,33.4783,33.5199,33.4506,33.5061,89263.2981
2016-08-25 15:55:00,49.5908,49.6729,49.5293,49.6524,310982.2844063767,33.5199,33.5754,33.4783,33.5615,310982.2844
2016-08-26 09:30:00,49.5293,49.6524,49.2215,49.242,44231.015506682925,33.4783,33.5615,33.2703,33.2841,44231.0155
2016-08-26 09:35:00,49.2215,49.2625,49.0368,49.0368,55560.854147230704,33.2703,33.298,33.1454,33.1454,55560.8541
2016-08-26 09:40:00,49.0368,49.1599,48.9753,49.0984,26674.785717851668,33.1454,33.2287,33.1039,33.1871,26674.7857
2016-08-26 09:45:00,49.1189,49.2625,49.0779,49.2215,165358.32723622158,33.2009,33.298,33.1732,33.2703,165358.3272
2016-08-26 09:50:00,49.2215,49.2625,49.1599,49.2625,85834.0309294876,33.2703,33.298,33.2287,33.298,85834.0309
2016-08-26 09:55:00,49.2625,49.3241,49.1805,49.3036,26221.51419003142,33.298,33.3396,33.2426,33.3258,26221.5142
2016-08-26 10:00:00,49.283,49.4677,49.2215,49.4472,34099.178388051456,33.3119,33.4367,33.2703,33.4228,34099.1784
2016-08-26 10:05:00,49.4677,49.5498,49.3651,49.5087,48576.57350888219,33.4367,33.4922,33.3674,33.4644,48576.5735
2016-08-26 10:10:00,49.5087,49.5498,49.4677,49.5087,54549.03512383841,33.4644,33.4922,33.4367,33.4644,54549.0351
2016-08-26 10:15:00,49.5087,49.7755,49.4882,49.7344,45599.60308745632,33.4644,33.6448,33.4506,33.617,45599.6031
2016-08-26 10:20:00,49.7344,49.8986,49.7139,49.8986,52834.40153795495,33.617,33.728,33.6031,33.728,52834.4015
2016-08-26 10:25:00,49.8781,49.8986,49.6729,49.7549,28256.8495665662,33.7141,33.728,33.5754,33.6308,28256.8496
2016-08-26 10:30:00,49.7549,49.7755,49.5703,49.5703,17406.60144577662,33.6308,33.6448,33.5061,33.5061,17406.6014
2016-08-26 10:35:00,49.5703,49.6113,49.5087,49.5293,24948.94219095759,33.5061,33.5338,33.4644,33.4783,24948.9422
2016-08-26 10:40:00,49.5293,49.5703,49.4267,49.4882,37255.50786564706,33.4783,33.5061,33.409,33.4506,37255.5079
2016-08-26 10:45:00,49.4677,49.4882,49.3856,49.4472,22299.984391276907,33.4367,33.4506,33.3812,33.4228,22299.9844
2016-08-26 10:50:00,49.4061,49.4267,49.3446,49.4061,22705.979211356764,33.3951,33.409,33.3535,33.3951,22705.9792
2016-08-26 10:55:00,49.4061,49.4677,49.3856,49.4267,22476.90650374868,33.3951,33.4367,33.3812,33.409,22476.9065
2016-08-26 11:00:00,49.4267,49.5087,49.3856,49.4061,52191.04840169395,33.409,33.4644,33.3812,33.3951,52191.0484
2016-08-26 11:05:00,49.3856,49.4061,49.3446,49.3446,12262.213299386627,33.3812,33.3951,33.3535,33.3535,12262.2133
2016-08-26 11:10:00,49.3446,49.5293,49.3446,49.5293,136627.73581477226,33.3535,33.4783,33.3535,33.4783,136627.7358
2016-08-26 11:15:00,49.5293,49.5703,49.4472,49.4882,14970.632525297491,33.4783,33.5061,33.4228,33.4506,14970.6325
2016-08-26 11:20:00,49.4677,49.4882,49.4267,49.4472,6727.426772583712,33.4367,33.4506,33.409,33.4228,6727.4268
2016-08-26 11:25:00,49.4267,49.5293,49.4267,49.4472,17592.296555561043,33.409,33.4783,33.409,33.4228,17592.2966
2016-08-26 11:30:00,49.4677,49.4677,49.4061,49.4472,19994.635653008347,33.4367,33.4367,33.3951,33.4228,19994.6357
2016-08-26 11:35:00,49.4267,49.4472,49.3446,49.3446,20068.23135268669,33.409,33.4228,33.3535,33.3535,20068.2314
2016-08-26 11:40:00,49.3651,49.5087,49.3446,49.5087,32635.55000305769,33.3674,33.4644,33.3535,33.4644,32635.55
2016-08-26 11:45:00,49.4882,49.5087,49.3856,49.4472,16241.742358152547,33.4506,33.4644,33.3812,33.4228,16241.7424
2016-08-26 11:50:00,49.4267,49.4267,49.3446,49.3856,25468.01119862272,33.409,33.409,33.3535,33.3812,25468.0112
2016-08-26 11:55:00,49.3856,49.4267,49.3446,49.3856,19897.15790509001,33.3812,33.409,33.3535,33.3812,19897.1579
2016-08-26 12:00:00,49.3856,49.3856,49.3241,49.3446,58166.43434908773,33.3812,33.3812,33.3396,33.3535,58166.4343
2016-08-26 12:05:00,49.3446,49.3651,49.2215,49.3036,102937.47657923822,33.3535,33.3674,33.2703,33.3258,102937.4766
2016-08-26 12:10:00,49.3036,49.3241,49.242,49.283,16045.8120848367,33.3258,33.3396,33.2841,33.3119,16045.8121
2016-08-26 12:15:00,49.2625,49.2625,49.201,49.2625,11644.2043775844,33.298,33.298,33.2564,33.298,11644.2044
2016-08-26 12:20:00,49.2625,49.2625,49.1599,49.242,27752.402221088832,33.298,33.298,33.2287,33.2841,27752.4022
2016-08-26 12:25:00,49.242,49.283,49.201,49.201,10198.60937595553,33.2841,33.3119,33.2564,33.2564,10198.6094
2016-08-26 12:30:00,49.201,49.201,49.1189,49.201,20214.447974564184,33.2564,33.2564,33.2009,33.2564,20214.448
2016-08-26 12:35:00,49.1805,49.2215,49.1599,49.1805,7733.397131100903,33.2426,33.2703,33.2287,33.2426,7733.3971
2016-08-26 12:40:00,49.1599,49.201,49.1394,49.1599,12998.170296170036,33.2287,33.2564,33.2148,33.2287,12998.1703
2016-08-26 12:45:00,49.1599,49.1805,49.1394,49.1599,4954.793926688837,33.2287,33.2426,33.2148,33.2287,4954.7939
2016-08-26 12:50:00,49.1394,49.1805,49.1189,49.1599,12025.342371945078,33.2148,33.2426,33.2009,33.2287,12025.3424
2016-08-26 12:55:00,49.1394,49.2215,49.1394,49.201,9899.84007858584,33.2148,33.2703,33.2148,33.2564,9899.8401
2016-08-26 13:00:00,49.201,49.2625,49.1805,49.201,12276.834961574375,33.2564,33.298,33.2426,33.2564,12276.835
2016-08-26 13:05:00,49.201,49.283,49.201,49.242,12223.222200219294,33.2564,33.3119,33.2564,33.2841,12223.2222
2016-08-26 13:10:00,49.2625,49.2625,49.201,49.242,8077.006192513024,33.298,33.298,33.2564,33.2841,8077.0062
2016-08-26 13:15:00,49.242,49.242,49.1599,49.1805,11204.57973447272,33.2841,33.2841,33.2287,33.2426,11204.5797
2016-08-26 13:20:00,49.1599,49.1805,49.1599,49.1599,8924.087821923333,33.2287,33.2426,33.2287,33.2287,8924.0878
2016-08-26 13:25:00,49.1805,49.201,49.1599,49.201,12220.297867781745,33.2426,33.2564,33.2287,33.2564,12220.2979
2016-08-26 13:30:00,49.1805,49.201,49.1599,49.201,9626.90238441451,33.2426,33.2564,33.2287,33.2564,9626.9024
2016-08-26 13:35:00,49.201,49.201,49.1599,49.201,7557.449796108312,33.2564,33.2564,33.2287,33.2564,7557.4498
2016-08-26 13:40:00,49.1805,49.2625,49.1805,49.2625,32820.27033536293,33.2426,33.298,33.2426,33.298,32820.2703
2016-08-26 13:45:00,49.242,49.3036,49.242,49.242,10081.63607845353,33.2841,33.3258,33.2841,33.2841,10081.6361
2016-08-26 13:50:00,49.242,49.2625,49.2215,49.242,16610.695634023436,33.2841,33.298,33.2703,33.2841,16610.6956
2016-08-26 13:55:00,49.242,49.242,49.1805,49.242,13635.18737881634,33.2841,33.2841,33.2426,33.2841,13635.1874
2016-08-26 14:00:00,49.2215,49.2215,49.1805,49.201,11222.12572909802,33.2703,33.2703,33.2426,33.2564,11222.1257
2016-08-26 14:05:00,49.1805,49.201,49.1599,49.201,12419.639862274733,33.2426,33.2564,33.2287,33.2564,12419.6399
2016-08-26 14:10:00,49.201,49.2215,49.1599,49.1599,15488.239366743835,33.2564,33.2703,33.2287,33.2287,15488.2394
2016-08-26 14:15:00,49.1805,49.201,49.1189,49.1394,27379.54983530121,33.2426,33.2564,33.2009,33.2148,27379.5498
2016-08-26 14:20:00,49.1599,49.201,49.1394,49.1805,17911.53617999358,33.2287,33.2564,33.2148,33.2426,17911.5362
2016-08-26 14:25:00,49.1599,49.1805,49.1189,49.1599,23997.071982535075,33.2287,33.2426,33.2009,33.2287,23997.072
2016-08-26 14:30:00,49.1394,49.1599,49.0984,49.1189,9891.067081273191,33.2148,33.2287,33.1871,33.2009,9891.0671
2016-08-26 14:35:00,49.0984,49.1599,49.0984,49.1599,23669.059360789888,33.1871,33.2287,33.1871,33.2287,23669.0594
2016-08-26 14:40:00,49.1599,49.1599,49.1394,49.1599,7522.357806857713,33.2287,33.2287,33.2148,33.2287,7522.3578
2016-08-26 14:45:00,49.1394,49.1599,49.0779,49.0779,17345.677853327663,33.2148,33.2287,33.1732,33.1732,17345.6779
2016-08-26 14:50:00,49.0984,49.0984,49.0779,49.0984,6189.836992814108,33.1871,33.1871,33.1732,33.1871,6189.837
2016-08-26 14:55:00,49.0779,49.1189,49.0779,49.1189,19122.69719787886,33.1732,33.2009,33.1732,33.2009,19122.6972
2016-08-26 15:00:00,49.1189,49.1599,49.0984,49.1189,25328.618019099496,33.2009,33.2287,33.1871,33.2009,25328.618
2016-08-26 15:05:00,49.1189,49.1599,49.0984,49.1599,24618.00523677485,33.2009,33.2287,33.1871,33.2287,24618.0052
2016-08-26 15:10:00,49.1599,49.1805,49.0984,49.1189,10280.003295467335,33.2287,33.2426,33.1871,33.2009,10280.0033
2016-08-26 15:15:00,49.1189,49.1394,49.0574,49.0779,24183.25448105909,33.2009,33.2148,33.1594,33.1732,24183.2545
2016-08-26 15:20:00,49.0779,49.0984,49.0368,49.0779,19277.19942832942,33.1732,33.1871,33.1454,33.1732,19277.1994
2016-08-26 15:25:00,49.0779,49.2215,49.0574,49.1805,23864.989634105736,33.1732,33.2703,33.1594,33.2426,23864.9896
2016-08-26 15:30:00,49.1599,49.242,49.1599,49.242,21059.580049016127,33.2287,33.2841,33.2287,33.2841,21059.58
2016-08-26 15:35:00,49.242,49.2625,49.201,49.2625,29294.987581896443,33.2841,33.298,33.2564,33.298,29294.9876
2016-08-26 15:40:00,49.2625,49.283,49.242,49.242,27808.939314881463,33.298,33.3119,33.2841,33.2841,27808.9393
2016-08-26 15:45:00,49.242,49.3446,49.242,49.3446,62303.38997074176,33.2841,33.3535,33.2841,33.3535,62303.39
2016-08-26 15:50:00,49.3241,49.3446,49.2215,49.2215,52799.30954870435,33.3396,33.3535,33.2703,33.2703,52799.3095
2016-08-26 15:55:00,49.2215,49.3241,49.2215,49.283,152656.48929372325,33.2703,33.3396,33.2703,33.3119,152656.4893
2016-08-29 09:30:00,49.2625,49.5293,49.2625,49.3856,16954.79208417515,33.298,33.4783,33.298,33.3812,16954.7921
2016-08-29 09:35:00,49.4267,49.4472,49.3241,49.3446,52213.46828371517,33.409,33.4228,33.3396,33.3535,52213.4683
2016-08-29 09:40:00,49.3651,49.4061,49.3446,49.3446,7074.447555172976,33.3674,33.3951,33.3535,33.3535,7074.4476
2016-08-29 09:45:00,49.3651,49.4267,49.3241,49.3651,18207.868533665314,33.3674,33.409,33.3396,33.3674,18207.8685
2016-08-29 09:50:00,49.3651,49.4061,49.283,49.3036,22292.18617144344,33.3674,33.3951,33.3119,33.3258,22292.1862
2016-08-29 09:55:00,49.3241,49.4677,49.3241,49.4677,7208.479458560682,33.3396,33.4367,33.3396,33.4367,7208.4795
2016-08-29 10:00:00,49.4677,49.5498,49.4677,49.5498,5345.192307101758,33.4367,33.4922,33.4367,33.4922,5345.1923
2016-08-29 10:05:00,49.5703,49.5908,49.5087,49.5908,3653.4659919790993,33.5061,33.5199,33.4644,33.5199,3653.466
2016-08-29 10:10:00,49.5908,49.6113,49.5293,49.5498,3899.597305472888,33.5199,33.5338,33.4783,33.4922,3899.5973
2016-08-29 10:15:00,49.5498,49.5498,49.4472,49.4677,6091.871856156185,33.4922,33.4922,33.4228,33.4367,6091.8719
2016-08-29 10:20:00,49.4882,49.4882,49.4061,49.4267,5534.299138063323,33.4506,33.4506,33.3951,33.409,5534.2991
2016-08-29 10:25:00,49.4267,49.4677,49.4061,49.4472,3493.1150966534424,33.409,33.4367,33.3951,33.4228,3493.1151
2016-08-29 10:30:00,49.4472,49.4882,49.4267,49.4677,16077.004964170566,33.4228,33.4506,33.409,33.4367,16077.005
2016-08-29 10:35:00,49.4677,49.4677,49.4267,49.4677,6373.582547640165,33.4367,33.4367,33.409,33.4367,6373.5825
2016-08-29 10:40:00,49.4677,49.4882,49.4472,49.4677,1396.368738930112,33.4367,33.4506,33.4228,33.4367,1396.3687
2016-08-29 10:45:00,49.4677,49.5293,49.4472,49.5293,3471.182603371817,33.4367,33.4783,33.4228,33.4783,3471.1826
2016-08-29 10:50:00,49.5293,49.5293,49.4677,49.4677,3168.026807345804,33.4783,33.4783,33.4367,33.4367,3168.0268
2016-08-29 10:55:00,49.4677,49.4882,49.4267,49.4677,13566.465566533914,33.4367,33.4506,33.409,33.4367,13566.4656
2016-08-29 11:00:00,49.4472,49.4882,49.4472,49.4677,1737.5408566442754,33.4228,33.4506,33.4228,33.4367,1737.5409
2016-08-29 11:05:00,49.4882,49.5087,49.4472,49.4677,4365.540940522517,33.4506,33.4644,33.4228,33.4367,4365.5409
2016-08-29 11:10:00,49.4677,49.4882,49.4472,49.4677,1990.0082237527563,33.4367,33.4506,33.4228,33.4367,1990.0082
2016-08-29 11:15:00,49.4677,49.4882,49.4267,49.4472,5684.414869857556,33.4367,33.4506,33.409,33.4228,5684.4149
2016-08-29 11:20:00,49.4267,49.4882,49.4267,49.4472,8809.064079379701,33.409,33.4506,33.409,33.4228,8809.0641
2016-08-29 11:25:00,49.4267,49.5087,49.4267,49.4882,2505.665510240735,33.409,33.4644,33.409,33.4506,2505.6655
2016-08-29 11:30:00,49.5087,49.5087,49.4472,49.4677,3612.5253378534,33.4644,33.4644,33.4228,33.4367,3612.5253
2016-08-29 11:35:00,49.4882,49.5087,49.4472,49.4472,4686.242731173831,33.4506,33.4644,33.4228,33.4228,4686.2427
2016-08-29 11:40:00,49.4472,49.5087,49.4267,49.4677,23513.094964120555,33.4228,33.4644,33.409,33.4367,23513.095
2016-08-29 11:45:00,49.4677,49.5498,49.4677,49.5293,68819.29003034269,33.4367,33.4922,33.4367,33.4783,68819.29
2016-08-29 11:50:00,49.5293,49.5498,49.4061,49.4472,57803.32973809194,33.4783,33.4922,33.3951,33.4228,57803.3297
2016-08-29 11:55:00,49.4472,49.4472,49.3651,49.4267,20772.020692657046,33.4228,33.4228,33.3674,33.409,20772.0207
2016-08-29 12:00:00,49.4267,49.4677,49.3856,49.4472,13479.222982147006,33.409,33.4367,33.3812,33.4228,13479.223
2016-08-29 12:05:00,49.4472,49.4882,49.4267,49.4677,9892.041858752376,33.4228,33.4506,33.409,33.4367,9892.0419
2016-08-29 12:10:00,49.4677,49.5087,49.4677,49.4882,4538.076554337966,33.4367,33.4644,33.4367,33.4506,4538.0766
2016-08-29 12:15:00,49.4677,49.4882,49.4267,49.4677,9260.38605224158,33.4367,33.4506,33.409,33.4367,9260.3861
2016-08-29 12:20:00,49.4882,49.5087,49.4677,49.5087,3652.003825760324,33.4506,33.4644,33.4367,33.4644,3652.0038
2016-08-29 12:25:00,49.5087,49.5087,49.4882,49.4882,6182.526161720234,33.4644,33.4644,33.4506,33.4506,6182.5262
2016-08-29 12:30:00,49.4882,49.5087,49.4677,49.5087,9356.401633941136,33.4506,33.4644,33.4367,33.4644,9356.4016
2016-08-29 12:35:00,49.4882,49.4882,49.4061,49.4267,278261.4413738905,33.4506,33.4506,33.3951,33.409,278261.4414
2016-08-29 12:40:00,49.4267,49.4472,49.3856,49.3856,12923.11243027292,33.409,33.4228,33.3812,33.3812,12923.1124
2016-08-29 12:45:00,49.4061,49.4882,49.4061,49.4677,7801.144165904144,33.3951,33.4506,33.3951,33.4367,7801.1442
2016-08-29 12:50:00,49.4882,49.5498,49.4677,49.4882,35217.73554541432,33.4506,33.4922,33.4367,33.4506,35217.7355
2016-08-29 12:55:00,49.4882,49.5293,49.4677,49.4677,28416.713073152267,33.4506,33.4783,33.4367,33.4367,28416.7131
2016-08-29 13:00:00,49.4677,49.5293,49.4677,49.5293,9301.32670636728,33.4367,33.4783,33.4367,33.4783,9301.3267
2016-08-29 13:05:00,49.5293,49.5293,49.5087,49.5087,2288.7775211224453,33.4783,33.4783,33.4644,33.4644,2288.7775
2016-08-29 13:10:00,49.5293,49.5293,49.5087,49.5293,1681.4911515912345,33.4783,33.4783,33.4644,33.4783,1681.4912
2016-08-29 13:15:00,49.5293,49.5293,49.4882,49.5087,9556.23101717372,33.4783,33.4783,33.4506,33.4644,9556.231
2016-08-29 13:20:00,49.5087,49.5293,49.4882,49.5087,8334.347447017422,33.4644,33.4783,33.4506,33.4644,8334.3474
2016-08-29 13:25:00,49.5087,49.5293,49.4882,49.5087,20458.62973309961,33.4644,33.4783,33.4506,33.4644,20458.6297
2016-08-29 13:30:00,49.5087,49.5293,49.4882,49.5293,12505.907669182458,33.4644,33.4783,33.4506,33.4783,12505.9077
2016-08-29 13:35:00,49.5293,49.5908,49.5087,49.5908,12557.570875579177,33.4783,33.5199,33.4644,33.5199,12557.5709
2016-08-29 13:40:00,49.5908,49.6113,49.5293,49.5908,37304.734128345815,33.5199,33.5338,33.4783,33.5199,37304.7341
2016-08-29 13:45:00,49.5908,49.5908,49.5087,49.5293,19671.009529919484,33.5199,33.5199,33.4644,33.4783,19671.0095
2016-08-29 13:50:00,49.5293,49.5498,49.5293,49.5293,2546.6061643664343,33.4783,33.4922,33.4783,33.4783,2546.6062
2016-08-29 13:55:00,49.5498,49.5703,49.5293,49.5703,7599.365227713195,33.4922,33.5061,33.4783,33.5061,7599.3652
2016-08-29 14:00:00,49.5703,49.5703,49.4472,49.4677,36900.68886322433,33.5061,33.5061,33.4228,33.4367,36900.6889
2016-08-29 14:05:00,49.4677,49.5087,49.4267,49.4267,21710.73140511059,33.4367,33.4644,33.409,33.409,21710.7314
2016-08-29 14:10:00,49.4472,49.5498,49.4267,49.4882,30854.63154858976,33.4228,33.4922,33.409,33.4506,30854.6315
2016-08-29 14:15:00,49.4677,49.4882,49.4267,49.4472,20124.28105773973,33.4367,33.4506,33.409,33.4228,20124.2811
2016-08-29 14:20:00,49.4677,49.4677,49.4061,49.4267,13323.258585477675,33.4367,33.4367,33.3951,33.409,13323.2586
2016-08-29 14:25:00,49.4061,49.4267,49.3651,49.3856,10885.827498779772,33.3951,33.409,33.3674,33.3812,10885.8275
2016-08-29 14:30:00,49.3856,49.4061,49.3446,49.3446,13877.906971132988,33.3812,33.3951,33.3535,33.3535,13877.907
2016-08-29 14:35:00,49.3446,49.4267,49.3446,49.4267,11938.09978755817,33.3535,33.409,33.3535,33.409,11938.0998
2016-08-29 14:40:00,49.4061,49.4061,49.3241,49.3446,19450.22243088446,33.3951,33.3951,33.3396,33.3535,19450.2224
2016-08-29 14:45:00,49.3446,49.3856,49.3446,49.3651,10536.857161232145,33.3535,33.3812,33.3535,33.3674,10536.8572
2016-08-29 14:50:00,49.3651,49.4061,49.3651,49.4061,3655.9029356770575,33.3674,33.3951,33.3674,33.3951,3655.9029
2016-08-29 14:55:00,49.4061,49.4061,49.3651,49.3856,5640.549883294306,33.3951,33.3951,33.3674,33.3812,5640.5499
2016-08-29 15:00:00,49.3856,49.3856,49.3651,49.3651,10633.847520410884,33.3812,33.3812,33.3674,33.3674,10633.8475
2016-08-29 15:05:00,49.3651,49.3856,49.3651,49.3651,3075.9103355629795,33.3674,33.3812,33.3674,33.3674,3075.9103
2016-08-29 15:10:00,49.3651,49.3856,49.3651,49.3856,3649.079493322774,33.3674,33.3812,33.3674,33.3812,3649.0795
2016-08-29 15:15:00,49.3651,49.3856,49.3446,49.3446,18701.10593813208,33.3674,33.3812,33.3535,33.3535,18701.1059
2016-08-29 15:20:00,49.3446,49.3651,49.283,49.283,20164.734323125835,33.3535,33.3674,33.3119,33.3119,20164.7343
2016-08-29 15:25:00,49.3036,49.3036,49.201,49.3036,70899.4651709199,33.3258,33.3258,33.2564,33.3258,70899.4652
2016-08-29 15:30:00,49.283,49.3036,49.2625,49.283,21754.109002934245,33.3119,33.3258,33.298,33.3119,21754.109
2016-08-29 15:35:00,49.283,49.3036,49.2625,49.3036,16781.76908162011,33.3119,33.3258,33.298,33.3258,16781.7691
2016-08-29 15:40:00,49.3036,49.3036,49.242,49.3036,47622.26635676171,33.3258,33.3258,33.2841,33.3258,47622.2664
2016-08-29 15:45:00,49.283,49.3036,49.242,49.283,41914.94421614335,33.3119,33.3258,33.2841,33.3119,41914.9442
2016-08-29 15:50:00,49.283,49.3036,49.2625,49.3036,33027.41054968939,33.3119,33.3258,33.298,33.3258,33027.4105
2016-08-29 15:55:00,49.3036,49.3036,49.242,49.2625,190444.2256630044,33.3258,33.3258,33.2841,33.298,190444.2257
2016-08-30 09:30:00,49.3241,49.4677,49.2625,49.283,16158.398883682374,33.3396,33.4367,33.298,33.3119,16158.3989
2016-08-30 09:35:00,49.3241,49.3446,49.1394,49.1599,13525.524912408217,33.3396,33.3535,33.2148,33.2287,13525.5249
2016-08-30 09:40:00,49.1599,49.2215,49.0574,49.0779,14280.4900700357,33.2287,33.2703,33.1594,33.1732,14280.4901
2016-08-30 09:45:00,49.0574,49.0984,48.9958,48.9958,107366.86544464724,33.1594,33.1871,33.1177,33.1177,107366.8654
2016-08-30 09:50:00,49.0163,49.0574,48.9548,49.0368,47051.53414269988,33.1316,33.1594,33.09,33.1454,47051.5341
2016-08-30 09:55:00,49.0368,49.0368,48.9548,48.9753,27398.07060740569,33.1454,33.1454,33.09,33.1039,27398.0706
2016-08-30 10:00:00,48.9753,49.0163,48.9548,48.9753,27982.937094915687,33.1039,33.1316,33.09,33.1039,27982.9371
2016-08-30 10:05:00,48.9753,48.9753,48.7906,48.8727,60118.91363989193,33.1039,33.1039,32.979,33.0345,60118.9136
2016-08-30 10:10:00,48.8727,48.8932,48.7291,48.7291,44997.67799406061,33.0345,33.0484,32.9375,32.9375,44997.678
2016-08-30 10:15:00,48.7496,48.9753,48.7291,48.8317,106917.00563800414,32.9513,33.1039,32.9375,33.0068,106917.0056
2016-08-30 10:20:00,48.8317,49.0779,48.8317,49.0163,13873.03308373707,33.0068,33.1732,33.0068,33.1316,13873.0331
2016-08-30 10:25:00,49.0163,49.1599,48.9753,49.1599,11895.209578474103,33.1316,33.2287,33.1039,33.2287,11895.2096
2016-08-30 10:30:00,49.1394,49.1599,49.0163,49.0368,10904.835659623848,33.2148,33.2287,33.1316,33.1454,10904.8357
2016-08-30 10:35:00,49.0574,49.1394,49.0368,49.0574,19472.642312905675,33.1594,33.2148,33.1454,33.1594,19472.6423
2016-08-30 10:40:00,49.0574,49.1394,49.0574,49.1189,4668.209347808939,33.1594,33.2148,33.1594,33.2009,4668.2093
2016-08-30 10:45:00,49.1394,49.1394,48.9753,48.9958,18022.66081262048,33.2148,33.2148,33.1039,33.1177,18022.6608
2016-08-30 10:50:00,48.9958,49.0163,48.8522,48.9137,58543.18584479208,33.1177,33.1316,33.0207,33.0622,58543.1858
2016-08-30 10:55:00,48.9137,48.9342,48.8727,48.8932,17125.37814303223,33.0622,33.0761,33.0345,33.0484,17125.3781
2016-08-30 11:00:00,48.8727,48.9753,48.8522,48.9548,17331.543579879504,33.0345,33.1039,33.0207,33.09,17331.5436
2016-08-30 11:05:00,48.9753,48.9958,48.9137,48.9342,12483.00039842165,33.1039,33.1177,33.0622,33.0761,12483.0004
2016-08-30 11:10:00,48.9342,48.9753,48.8932,48.9137,13356.401019769908,33.0761,33.1039,33.0484,33.0622,13356.401
2016-08-30 11:15:00,48.9137,48.9137,48.8522,48.8727,16360.177821873322,33.0622,33.0622,33.0207,33.0345,16360.1778
2016-08-30 11:20:00,48.8522,48.8522,48.7496,48.8317,40519.55025469242,33.0207,33.0207,32.9513,33.0068,40519.5503
2016-08-30 11:25:00,48.8317,48.8932,48.8111,48.8932,12049.22442018507,33.0068,33.0484,32.9929,33.0484,12049.2244
2016-08-30 11:30:00,48.8727,48.9342,48.8111,48.8317,23778.234438458418,33.0345,33.0761,32.9929,33.0068,23778.2344
2016-08-30 11:35:00,48.8522,48.9342,48.8111,48.9342,16018.030926679974,33.0207,33.0761,32.9929,33.0761,16018.0309
2016-08-30 11:40:00,48.9342,48.9342,48.8522,48.8932,13876.932193653804,33.0761,33.0761,33.0207,33.0484,13876.9322
2016-08-30 11:45:00,48.8932,48.8932,48.7906,48.8111,51490.670782900736,33.0484,33.0484,32.979,32.9929,51490.6708
2016-08-30 11:50:00,48.8111,48.8727,48.7906,48.8522,25265.25748295258,32.9929,33.0345,32.979,33.0207,25265.2575
2016-08-30 11:55:00,48.8317,48.8727,48.8317,48.8727,6150.358504907184,33.0068,33.0345,33.0068,33.0345,6150.3585
2016-08-30 12:00:00,48.8522,48.8932,48.8522,48.8932,6147.921561209226,33.0207,33.0484,33.0207,33.0484,6147.9216
2016-08-30 12:05:00,48.8932,48.8932,48.8111,48.8317,35105.63613530824,33.0484,33.0484,32.9929,33.0068,35105.6361
2016-08-30 12:10:00,48.8522,48.9137,48.8111,48.8727,28754.96085842888,33.0207,33.0622,32.9929,33.0345,28754.9609
2016-08-30 12:15:00,48.8727,48.9548,48.8727,48.9342,16689.652609837285,33.0345,33.09,33.0345,33.0761,16689.6526
2016-08-30 12:20:00,48.9548,48.9753,48.8317,48.8317,280753.94738816225,33.09,33.1039,33.0068,33.0068,280753.9474
2016-08-30 12:25:00,48.8522,48.9137,48.8317,48.8522,14619.225244051904,33.0207,33.0622,33.0068,33.0207,14619.2252
2016-08-30 12:30:00,48.8727,48.8727,48.8317,48.8522,7004.263576671776,33.0345,33.0345,33.0068,33.0207,7004.2636
2016-08-30 12:35:00,48.8317,48.8522,48.8111,48.8317,47728.51710199269,33.0068,33.0207,32.9929,33.0068,47728.5171
2016-08-30 12:40:00,48.8317,48.8522,48.8317,48.8317,6085.048413801901,33.0068,33.0207,33.0068,33.0068,6085.0484
2016-08-30 12:45:00,48.8317,48.8522,48.7701,48.8111,37254.53308816788,33.0068,33.0207,32.9652,32.9929,37254.5331
2016-08-30 12:50:00,48.8317,48.8317,48.7906,48.8111,251202.5933292406,33.0068,33.0068,32.979,32.9929,251202.5933
2016-08-30 12:55:00,48.8111,48.8727,48.7906,48.7906,23969.77821311794,32.9929,33.0345,32.979,32.979,23969.7782
2016-08-30 13:00:00,48.8111,48.8111,48.7291,48.7496,30851.70721615221,32.9929,32.9929,32.9375,32.9513,30851.7072
2016-08-30 13:05:00,48.7496,48.7701,48.7291,48.7701,17641.5228182598,32.9513,32.9652,32.9375,32.9652,17641.5228
2016-08-30 13:10:00,48.7701,48.7701,48.7496,48.7701,8676.006953471177,32.9652,32.9652,32.9513,32.9652,8676.007
2016-08-30 13:15:00,48.7701,48.7701,48.7496,48.7701,10152.30744569432,32.9652,32.9652,32.9513,32.9652,10152.3074
2016-08-30 13:20:00,48.7701,48.7701,48.7496,48.7701,12003.897267403046,32.9652,32.9652,32.9513,32.9652,12003.8973
2016-08-30 13:25:00,48.7701,48.8111,48.7496,48.7701,22767.8775812849,32.9652,32.9929,32.9513,32.9652,22767.8776
2016-08-30 13:30:00,48.7906,48.7906,48.7701,48.7906,11150.966973117636,32.979,32.979,32.9652,32.979,11150.967
2016-08-30 13:35:00,48.7906,48.7906,48.7496,48.7701,27069.570596920912,32.979,32.979,32.9513,32.9652,27069.5706
2016-08-30 13:40:00,48.7701,48.7701,48.7496,48.7701,12212.012259208686,32.9652,32.9652,32.9513,32.9652,12212.0123
2016-08-30 13:45:00,48.7701,48.8111,48.7496,48.7906,24581.45108130548,32.9652,32.9929,32.9513,32.979,24581.4511
2016-08-30 13:50:00,48.7906,48.7906,48.7291,48.7496,25104.41919888733,32.979,32.979,32.9375,32.9513,25104.4192
2016-08-30 13:55:00,48.7291,48.7906,48.7291,48.7906,264127.1679257323,32.9375,32.979,32.9375,32.979,264127.1679
2016-08-30 14:00:00,48.7906,48.7906,48.647,48.647,46267.81304943648,32.979,32.979,32.882,32.882,46267.813
2016-08-30 14:05:00,48.6675,48.6675,48.647,48.647,12644.32607122649,32.8958,32.8958,32.882,32.882,12644.3261
2016-08-30 14:10:00,48.6675,48.688,48.647,48.688,27659.310971826824,32.8958,32.9097,32.882,32.9097,27659.311
2016-08-30 14:15:00,48.688,48.688,48.5854,48.606,61725.83431432564,32.9097,32.9097,32.8403,32.8543,61725.8343
2016-08-30 14:20:00,48.606,48.6265,48.5854,48.6265,25236.01415857708,32.8543,32.8681,32.8403,32.8681,25236.0142
2016-08-30 14:25:00,48.6265,48.6675,48.606,48.6675,30331.176042268315,32.8681,32.8958,32.8543,32.8958,30331.176
2016-08-30 14:30:00,48.6675,48.6675,48.5649,48.5854,34281.46177665874,32.8958,32.8958,32.8265,32.8403,34281.4618
2016-08-30 14:35:00,48.5649,48.6265,48.5649,48.6265,52720.3525728905,32.8265,32.8681,32.8265,32.8681,52720.3526
2016-08-30 14:40:00,48.606,48.6265,48.5649,48.5854,41615.20014129448,32.8543,32.8681,32.8265,32.8403,41615.2001
2016-08-30 14:45:00,48.5649,48.647,48.5649,48.647,322986.6690625194,32.8265,32.882,32.8265,32.882,322986.6691
2016-08-30 14:50:00,48.647,48.7906,48.647,48.7291,193631.26063119428,32.882,32.979,32.882,32.9375,193631.2606
2016-08-30 14:55:00,48.7291,48.7496,48.7086,48.7496,22956.49702350688,32.9375,32.9513,32.9236,32.9513,22956.497
2016-08-30 15:00:00,48.7496,48.7496,48.6265,48.647,64784.19865526332,32.9513,32.9513,32.8681,32.882,64784.1987
2016-08-30 15:05:00,48.647,48.7086,48.6265,48.7086,67089.54739353187,32.882,32.9236,32.8681,32.9236,67089.5474
2016-08-30 15:10:00,48.688,48.8727,48.688,48.8317,53638.1055695416,32.9097,33.0345,32.9097,33.0068,53638.1056
2016-08-30 15:15:00,48.8522,48.8522,48.8111,48.8317,45030.33303961325,33.0207,33.0207,32.9929,33.0068,45030.333
2016-08-30 15:20:00,48.8317,48.8522,48.8111,48.8522,23888.384293606134,33.0068,33.0207,32.9929,33.0207,23888.3843
2016-08-30 15:25:00,48.8522,48.8727,48.8317,48.8727,17641.03542952021,33.0207,33.0345,33.0068,33.0345,17641.0354
2016-08-30 15:30:00,48.8727,48.8932,48.8317,48.8932,33922.74366431927,33.0345,33.0484,33.0068,33.0484,33922.7437
2016-08-30 15:35:00,48.8932,48.9342,48.8727,48.9342,18806.381905883874,33.0484,33.0761,33.0345,33.0761,18806.3819
2016-08-30 15:40:00,48.9342,48.9342,48.8522,48.8522,58873.635410235234,33.0761,33.0761,33.0207,33.0207,58873.6354
2016-08-30 15:45:00,48.8727,48.8727,48.8317,48.8727,62554.39517163146,33.0345,33.0345,33.0068,33.0345,62554.3952
2016-08-30 15:50:00,48.8727,48.8727,48.8111,48.8111,61031.30536040752,33.0345,33.0345,32.9929,32.9929,61031.3054
2016-08-30 15:55:00,48.8317,48.8522,48.7496,48.7906,586335.9645598633,33.0068,33.0207,32.9513,32.979,586335.9646
2016-08-31 09:30:00,48.2982,48.8522,48.2982,48.4008,213381.22713692763,32.6462,33.0207,32.6462,32.7156,213381.2271
2016-08-31 09:35:00,48.4623,48.8317,48.3392,48.8111,14695.257887428204,32.7571,33.0068,32.6739,32.9929,14695.2579
2016-08-31 09:40:00,48.8111,48.9753,48.8111,48.9342,21012.790730015327,32.9929,33.1039,32.9929,33.0761,21012.7907
2016-08-31 09:45:00,48.9342,49.1805,48.9342,49.1394,12389.909149159645,33.0761,33.2426,33.0761,33.2148,12389.9091
2016-08-31 09:50:00,49.1599,49.1599,49.0368,49.0779,8500.059618478586,33.2287,33.2287,33.1454,33.1732,8500.0596
2016-08-31 09:55:00,49.0779,49.1189,49.0368,49.0574,7344.460916906756,33.1732,33.2009,33.1454,33.1594,7344.4609
2016-08-31 10:00:00,49.0574,49.201,49.0368,49.0984,53321.79027754661,33.1594,33.2564,33.1454,33.1871,53321.7903
2016-08-31 10:05:00,49.0984,49.1394,49.0574,49.1189,8313.877119954572,33.1871,33.2148,33.1594,33.2009,8313.8771
2016-08-31 10:10:00,49.1189,49.1189,48.8932,48.9548,99956.119659156,33.2009,33.2009,33.0484,33.09,99956.1197
2016-08-31 10:15:00,48.9342,48.9548,48.8932,48.9342,9362.73768755583,33.0761,33.09,33.0484,33.0761,9362.7377
2016-08-31 10:20:00,48.9342,48.9753,48.8932,48.9753,10133.78667358984,33.0761,33.1039,33.0484,33.1039,10133.7867
2016-08-31 10:25:00,48.9753,49.0368,48.9342,48.9548,16013.64442802365,33.1039,33.1454,33.0761,33.09,16013.6444
2016-08-31 10:30:00,48.9342,48.9958,48.7086,48.7086,38157.17703389163,33.0761,33.1177,32.9236,32.9236,38157.177
2016-08-31 10:35:00,48.7086,48.7701,48.6675,48.6675,9174.118245333855,32.9236,32.9652,32.8958,32.8958,9174.1182
2016-08-31 10:40:00,48.688,48.7701,48.6675,48.7291,6433.53136260994,32.9097,32.9652,32.8958,32.9375,6433.5314
2016-08-31 10:45:00,48.7086,48.8111,48.688,48.7906,9768.732507635685,32.9236,32.9929,32.9097,32.979,9768.7325
2016-08-31 10:50:00,48.7906,48.8522,48.7496,48.7906,20528.813711600807,32.979,33.0207,32.9513,32.979,20528.8137
2016-08-31 10:55:00,48.7906,48.8317,48.7291,48.7701,9365.66201999338,32.979,33.0068,32.9375,32.9652,9365.662
2016-08-31 11:00:00,48.7496,48.7496,48.6265,48.647,14292.674788525492,32.9513,32.9513,32.8681,32.882,14292.6748
2016-08-31 11:05:00,48.647,48.647,48.5444,48.5854,12944.557534814954,32.882,32.882,32.8126,32.8403,12944.5575
2016-08-31 11:10:00,48.5854,48.6265,48.5649,48.606,5656.146322961239,32.8403,32.8681,32.8265,32.8543,5656.1463
2016-08-31 11:15:00,48.6265,48.6675,48.606,48.6265,11448.27410426855,32.8681,32.8958,32.8543,32.8681,11448.2741
2016-08-31 11:20:00,48.6265,48.7496,48.606,48.7496,15085.656267841125,32.8681,32.9513,32.8543,32.9513,15085.6563
2016-08-31 11:25:00,48.7496,48.8317,48.7291,48.7291,16617.51907637772,32.9513,33.0068,32.9375,32.9375,16617.5191
2016-08-31 11:30:00,48.7496,48.7906,48.7291,48.7701,9899.84007858584,32.9513,32.979,32.9375,32.9652,9899.8401
2016-08-31 11:35:00,48.7701,48.8727,48.7291,48.8727,11940.53673125613,32.9652,33.0345,32.9375,33.0345,11940.5367
2016-08-31 11:40:00,48.8522,48.8932,48.8111,48.8932,14008.03976460396,33.0207,33.0484,32.9929,33.0484,14008.0398
2016-08-31 11:45:00,48.8727,48.8932,48.7291,48.7701,28172.043925877253,33.0345,33.0484,32.9375,32.9652,28172.0439
2016-08-31 11:50:00,48.7701,48.8111,48.7701,48.8111,11729.49740701294,32.9652,32.9929,32.9652,32.9929,11729.4974
2016-08-31 11:55:00,48.7906,48.8317,48.7086,48.7086,11133.908367231928,32.979,33.0068,32.9236,32.9236,11133.9084
2016-08-31 12:00:00,48.7291,48.7291,48.6675,48.688,13460.214821302932,32.9375,32.9375,32.8958,32.9097,13460.2148
2016-08-31 12:05:00,48.6675,48.7701,48.647,48.7701,15320.090251584716,32.8958,32.9652,32.882,32.9652,15320.0903
2016-08-31 12:10:00,48.7701,48.7701,48.6675,48.688,12489.823840775933,32.9652,32.9652,32.8958,32.9097,12489.8238
2016-08-31 12:15:00,48.6675,48.688,48.606,48.6265,8351.893441642722,32.8958,32.9097,32.8543,32.8681,8351.8934
2016-08-31 12:20:00,48.606,48.6675,48.5854,48.647,9023.02773606044,32.8543,32.8958,32.8403,32.882,9023.0277
2016-08-31 12:25:00,48.647,48.7086,48.6265,48.688,18800.04585226918,32.882,32.9236,32.8681,32.9097,18800.0459
2016-08-31 12:30:00,48.688,48.7291,48.6265,48.7291,14123.063507147592,32.9097,32.9375,32.8681,32.9375,14123.0635
2016-08-31 12:35:00,48.7291,48.7906,48.688,48.7906,13446.080547854774,32.9375,32.979,32.9097,32.979,13446.0805
2016-08-31 12:40:00,48.7906,48.7906,48.7291,48.7496,8568.781430761012,32.979,32.979,32.9375,32.9513,8568.7814
2016-08-31 12:45:00,48.7291,48.7906,48.7291,48.7701,9962.225837253573,32.9375,32.979,32.9375,32.9652,9962.2258
2016-08-31 12:50:00,48.7701,48.8111,48.7496,48.7701,6343.851834525074,32.9652,32.9929,32.9513,32.9652,6343.8518
2016-08-31 12:55:00,48.7906,48.8111,48.7291,48.7496,8766.661259035227,32.979,32.9929,32.9375,32.9513,8766.6613
2016-08-31 13:00:00,48.7496,48.7701,48.7086,48.7496,11353.72068878777,32.9513,32.9652,32.9236,32.9513,11353.7207
2016-08-31 13:05:00,48.7496,48.7701,48.7291,48.7701,9620.566330799818,32.9513,32.9652,32.9375,32.9652,9620.5663
2016-08-31 13:10:00,48.7701,48.7906,48.7291,48.7701,12573.167315246108,32.9652,32.979,32.9375,32.9652,12573.1673
2016-08-31 13:15:00,48.7701,48.7701,48.7086,48.7291,14689.409222553104,32.9652,32.9652,32.9236,32.9375,14689.4092
2016-08-31 13:20:00,48.7291,48.7496,48.7086,48.7496,8294.381570370906,32.9375,32.9513,32.9236,32.9513,8294.3816
2016-08-31 13:25:00,48.7496,48.7496,48.7291,48.7291,15294.258648386356,32.9513,32.9513,32.9375,32.9375,15294.2586
2016-08-31 13:30:00,48.7496,48.7701,48.7291,48.7701,9713.657580061825,32.9513,32.9652,32.9375,32.9652,9713.6576
2016-08-31 13:35:00,48.7701,48.8317,48.7496,48.8317,14357.010102151591,32.9652,33.0068,32.9513,33.0068,14357.0101
2016-08-31 13:40:00,48.8317,48.8727,48.8317,48.8522,8553.184991094078,33.0068,33.0345,33.0068,33.0207,8553.185
2016-08-31 13:45:00,48.8317,48.8522,48.8111,48.8111,6105.031352125159,33.0068,33.0207,32.9929,32.9929,6105.0314
2016-08-31 13:50:00,48.8111,48.8317,48.8111,48.8111,3071.036448167063,32.9929,33.0068,32.9929,32.9929,3071.0364
2016-08-31 13:55:00,48.8317,48.8317,48.7906,48.7906,7687.095200839694,33.0068,33.0068,32.979,32.979,7687.0952
2016-08-31 14:00:00,48.7906,48.7906,48.7496,48.7906,13963.200000561528,32.979,32.979,32.9513,32.979,13963.2
2016-08-31 14:05:00,48.7906,48.8932,48.7906,48.8932,21883.754407665627,32.979,33.0484,32.979,33.0484,21883.7544
2016-08-31 14:10:00,48.8932,48.9342,48.8522,48.8932,22335.076380527506,33.0484,33.0761,33.0207,33.0484,22335.0764
2016-08-31 14:15:00,48.8932,48.8932,48.8727,48.8932,6195.685657689209,33.0484,33.0484,33.0345,33.0484,6195.6857
2016-08-31 14:20:00,48.8932,48.8932,48.8727,48.8932,7626.171608390737,33.0484,33.0484,33.0345,33.0484,7626.1716
2016-08-31 14:25:00,48.8932,48.9342,48.8727,48.9342,11707.077524991724,33.0484,33.0761,33.0345,33.0761,11707.0775
2016-08-31 14:30:00,48.9342,48.9342,48.8111,48.8727,46740.0927381008,33.0761,33.0761,32.9929,33.0345,46740.0927
2016-08-31 14:35:00,48.8727,48.8727,48.7701,48.8317,27848.90519152798,33.0345,33.0345,32.9652,33.0068,27848.9052
2016-08-31 14:40:00,48.8317,48.8317,48.7496,48.8111,26769.82652207204,33.0068,33.0068,32.9513,32.9929,26769.8265
2016-08-31 14:45:00,48.8111,48.8111,48.688,48.7086,17584.98572446717,32.9929,32.9929,32.9097,32.9236,17584.9857
2016-08-31 14:50:00,48.7291,48.7701,48.7291,48.7701,8932.373430496391,32.9375,32.9652,32.9375,32.9652,8932.3734
2016-08-31 14:55:00,48.7701,48.7701,48.7291,48.7701,10960.397975937298,32.9652,32.9652,32.9375,32.9652,10960.398
2016-08-31 15:00:00,48.7701,48.8522,48.7496,48.8522,39188.49160686759,32.9652,33.0207,32.9513,33.0207,39188.4916
2016-08-31 15:05:00,48.8317,48.8932,48.8111,48.8727,90900.92426628253,33.0068,33.0484,32.9929,33.0345,90900.9243
2016-08-31 15:10:00,48.8727,48.9548,48.8317,48.9342,53247.70718912868,33.0345,33.09,33.0068,33.0761,53247.7072
2016-08-31 15:15:00,48.9137,48.9753,48.9137,48.9753,11788.958833243125,33.0622,33.1039,33.0622,33.1039,11788.9588
2016-08-31 15:20:00,48.9753,48.9958,48.9342,48.9958,32575.113799348328,33.1039,33.1177,33.0761,33.1177,32575.1138
2016-08-31 15:25:00,48.9753,49.0368,48.9548,48.9958,29364.196782918458,33.1039,33.1454,33.09,33.1177,29364.1968
2016-08-31 15:30:00,48.9753,48.9958,48.9753,48.9958,16043.862529878334,33.1039,33.1177,33.1039,33.1177,16043.8625
2016-08-31 15:35:00,48.9958,49.0163,48.9753,48.9958,30511.509875917232,33.1177,33.1316,33.1039,33.1177,30511.5099
2016-08-31 15:40:00,48.9958,49.0984,48.9958,49.0574,70141.57568085486,33.1177,33.1871,33.1177,33.1594,70141.5757
2016-08-31 15:45:00,49.0574,49.0779,48.9753,48.9958,83091.00710306574,33.1594,33.1732,33.1039,33.1177,83091.0071
2016-08-31 15:50:00,48.9958,49.0368,48.9548,48.9753,81611.78227840504,33.1177,33.1454,33.09,33.1039,81611.7823
2016-08-31 15:55:00,48.9548,49.0368,48.8932,49.0163,402526.0744201807,33.09,33.1454,33.0484,33.1316,402526.0744
2016-09-01 09:30:00,49.242,49.3651,49.2215,49.242,38133.29498565164,33.2841,33.3674,33.2703,33.2841,38133.295
2016-09-01 09:35:00,49.242,49.3651,49.2215,49.3241,26615.324291621484,33.2841,33.3674,33.2703,33.3396,26615.3243
2016-09-01 09:40:00,49.3241,49.3446,49.242,49.2625,15410.257168409173,33.3396,33.3535,33.2841,33.298,15410.2572
2016-09-01 09:45:00,49.2625,49.3446,49.242,49.3241,39537.46194441522,33.298,33.3535,33.2841,33.3396,39537.4619
2016-09-01 09:50:00,49.3446,49.3651,48.8932,48.9342,59121.22888994779,33.3535,33.3674,33.0484,33.0761,59121.2289
2016-09-01 09:55:00,48.9548,49.0368,48.8317,49.0163,23016.44583847665,33.09,33.1454,33.0068,33.1316,23016.4458
2016-09-01 10:00:00,49.0163,49.0574,48.8932,49.0368,28385.5201938184,33.1316,33.1594,33.0484,33.1454,28385.5202
2016-09-01 10:05:00,49.0368,49.0574,48.9342,48.9958,13163.39507889161,33.1454,33.1594,33.0761,33.1177,13163.3951
2016-09-01 10:10:00,48.9958,49.0163,48.9342,48.9958,13034.724451639411,33.1177,33.1316,33.0761,33.1177,13034.7245
2016-09-01 10:15:00,49.0163,49.0574,48.9958,49.0368,28632.62628479137,33.1316,33.1594,33.1177,33.1454,28632.6263
2016-09-01 10:20:00,49.0163,49.0163,48.7906,48.8317,795062.1418449511,33.1316,33.1316,32.979,33.0068,795062.1418
2016-09-01 10:25:00,48.8111,48.8522,48.606,48.6265,123919.56181865928,32.9929,33.0207,32.8543,32.8681,123919.5618
2016-09-01 10:30:00,48.6265,48.6265,48.4213,48.4213,54703.04996554938,32.8681,32.8681,32.7294,32.7294,54703.05
2016-09-01 10:35:00,48.4418,48.4623,48.4213,48.4213,15992.686712221208,32.7433,32.7571,32.7294,32.7294,15992.6867
2016-09-01 10:40:00,48.4213,48.4623,48.4213,48.4623,12530.764494901632,32.7294,32.7571,32.7294,32.7571,12530.7645
2016-09-01 10:45:00,48.4623,48.6265,48.4418,48.606,26695.74343365411,32.7571,32.8681,32.7433,32.8543,26695.7434
2016-09-01 10:50:00,48.5854,48.7086,48.5649,48.647,13444.618381636,32.8403,32.9236,32.8265,32.882,13444.6184
2016-09-01 10:55:00,48.647,48.7086,48.6265,48.647,9591.323006424318,32.882,32.9236,32.8681,32.882,9591.323
2016-09-01 11:00:00,48.647,48.647,48.5034,48.5239,15901.057629177976,32.882,32.882,32.7849,32.7988,15901.0576
2016-09-01 11:05:00,48.5239,48.5649,48.4829,48.4829,7936.150846771034,32.7988,32.8265,32.771,32.771,7936.1508
2016-09-01 11:10:00,48.5034,48.5239,48.4623,48.4829,42231.74689687793,32.7849,32.7988,32.7571,32.771,42231.7469
2016-09-01 11:15:00,48.4829,48.5034,48.4418,48.4418,10810.769632882657,32.771,32.7849,32.7433,32.7433,10810.7696
2016-09-01 11:20:00,48.4623,48.606,48.4418,48.606,22395.512584236872,32.7571,32.8543,32.7433,32.8543,22395.5126
2016-09-01 11:25:00,48.606,48.7496,48.5854,48.7291,39896.18005675468,32.8543,32.9513,32.8403,32.9375,39896.1801
2016-09-01 11:30:00,48.7086,48.9342,48.7086,48.9342,91997.54893036376,32.9236,33.0761,32.9236,33.0761,91997.5489
2016-09-01 11:35:00,48.9342,49.0368,48.8111,48.9548,77311.5514289878,33.0761,33.1454,32.9929,33.09,77311.5514
2016-09-01 11:40:00,48.9548,49.0574,48.6675,48.9753,384703.7303795324,33.09,33.1594,32.8958,33.1039,384703.7304
2016-09-01 11:45:00,48.9753,49.0984,48.9753,49.0779,82924.3201541254,33.1039,33.1871,33.1039,33.1732,82924.3202
2016-09-01 11:50:00,49.0574,49.0574,48.9137,48.9958,15669.547977871936,33.1594,33.1594,33.0622,33.1177,15669.548
2016-09-01 11:55:00,48.9958,49.0368,48.9753,48.9753,13875.95741617462,33.1177,33.1454,33.1039,33.1039,13875.9574
2016-09-01 12:00:00,48.9753,48.9753,48.8522,48.8932,15294.746037125948,33.1039,33.1039,33.0207,33.0484,15294.746
2016-09-01 12:05:00,48.9137,48.9342,48.8111,48.8317,19217.738002099235,33.0622,33.0761,32.9929,33.0068,19217.738
2016-09-01 12:10:00,48.8522,48.9137,48.8317,48.9137,16203.238647724806,33.0207,33.0622,33.0068,33.0622,16203.2386
2016-09-01 12:15:00,48.9137,48.9753,48.8932,48.9137,22134.272219815743,33.0622,33.1039,33.0484,33.0622,22134.2722
2016-09-01 12:20:00,48.8932,49.0574,48.8932,49.0368,9290.116765356672,33.0484,33.1594,33.0484,33.1454,9290.1168
2016-09-01 12:25:00,49.0368,49.0779,48.9342,48.9753,309735.05662176164,33.1454,33.1732,33.0761,33.1039,309735.0566
2016-09-01 12:30:00,48.9958,49.1599,48.9342,49.0574,790878.8842930358,33.1177,33.2287,33.0761,33.1594,790878.8843
2016-09-01 12:35:00,49.0368,49.0779,48.9548,48.9548,21001.58078900472,33.1454,33.1732,33.09,33.09,21001.5808
2016-09-01 12:40:00,48.9548,48.9753,48.8932,48.9342,15247.95671812515,33.09,33.1039,33.0484,33.0761,15247.9567
2016-09-01 12:45:00,48.9137,48.9548,48.8932,48.8932,31115.87191301089,33.0622,33.09,33.0484,33.0484,31115.8719
2016-09-01 12:50:00,48.8932,48.9342,48.8522,48.8727,11029.11978821972,33.0484,33.0761,33.0207,33.0345,11029.1198
2016-09-01 12:55:00,48.8522,48.8727,48.8111,48.8522,10806.870522965924,33.0207,33.0345,32.9929,33.0207,10806.8705
2016-09-01 13:00:00,48.8317,48.8727,48.8317,48.8727,10159.130888048605,33.0068,33.0345,33.0068,33.0345,10159.1309
2016-09-01 13:05:00,48.8522,48.8727,48.7906,48.7906,12446.933631691869,33.0207,33.0345,32.979,32.979,12446.9336
2016-09-01 13:10:00,48.8111,48.8111,48.7701,48.8111,8632.141966907928,32.9929,32.9929,32.9652,32.9929,8632.142
2016-09-01 13:15:00,48.8111,48.8727,48.8111,48.8522,8740.342267097276,32.9929,33.0345,32.9929,33.0207,8740.3423
2016-09-01 13:20:00,48.8522,48.8727,48.8317,48.8727,6049.956424551302,33.0207,33.0345,33.0068,33.0345,6049.9564
2016-09-01 13:25:00,48.8727,48.8727,48.8111,48.8727,13874.982638695436,33.0345,33.0345,32.9929,33.0345,13874.9826
2016-09-01 13:30:00,48.8727,48.9548,48.8727,48.9548,9135.127146166522,33.0345,33.09,33.0345,33.09,9135.1271
2016-09-01 13:35:00,48.9342,48.9548,48.8727,48.8727,20244.17868767928,33.0761,33.09,33.0345,33.0345,20244.1787
2016-09-01 13:40:00,48.8727,48.8932,48.8111,48.8317,11816.739991399849,33.0345,33.0484,32.9929,33.0068,11816.74
2016-09-01 13:45:00,48.8317,48.8727,48.8317,48.8522,15744.605843769052,33.0068,33.0345,33.0068,33.0207,15744.6058
2016-09-01 13:50:00,48.8522,48.9137,48.8111,48.9137,9774.581172510783,33.0207,33.0622,32.9929,33.0622,9774.5812
2016-09-01 13:55:00,48.8932,48.9137,48.8522,48.8932,11499.449921925676,33.0484,33.0622,33.0207,33.0484,11499.4499
2016-09-01 14:00:00,48.8932,48.8932,48.7906,48.8111,15211.402562655774,33.0484,33.0484,32.979,32.9929,15211.4026
2016-09-01 14:05:00,48.7906,48.8522,48.7906,48.8111,17934.930839493984,32.979,33.0207,32.979,32.9929,17934.9308
2016-09-01 14:10:00,48.8111,48.8317,48.7701,48.7906,9796.513665792409,32.9929,33.0068,32.9652,32.979,9796.5137
2016-09-01 14:15:00,48.8111,48.8317,48.7701,48.8111,7692.456476975203,32.9929,33.0068,32.9652,32.9929,7692.4565
2016-09-01 14:20:00,48.7906,48.8111,48.7496,48.7496,9141.950588520804,32.979,32.9929,32.9513,32.9513,9141.9506
2016-09-01 14:25:00,48.7701,48.8727,48.7496,48.8727,13054.220001223077,32.9652,33.0345,32.9513,33.0345,13054.22
2016-09-01 14:30:00,48.8727,48.8932,48.7906,48.7906,12273.910629136826,33.0345,33.0484,32.979,32.979,12273.9106
2016-09-01 14:35:00,48.7906,48.8522,48.7906,48.7906,16883.145939455175,32.979,33.0207,32.979,32.979,16883.1459
2016-09-01 14:40:00,48.7701,48.8317,48.7701,48.7906,14765.441865929402,32.9652,33.0068,32.9652,32.979,14765.4419
2016-09-01 14:45:00,48.7701,48.8317,48.7701,48.8111,15655.413704423778,32.9652,33.0068,32.9652,32.9929,15655.4137
2016-09-01 14:50:00,48.8317,48.8932,48.8111,48.8522,26248.32057070896,33.0068,33.0484,32.9929,33.0207,26248.3206
2016-09-01 14:55:00,48.8727,48.9548,48.8522,48.9137,16907.027987695168,33.0345,33.09,33.0207,33.0622,16907.028
2016-09-01 15:00:00,48.9137,48.9137,48.8522,48.8522,12332.884666627418,33.0622,33.0622,33.0207,33.0207,12332.8847
2016-09-01 15:05:00,48.8522,48.8522,48.7701,48.7906,55856.21172342325,33.0207,33.0207,32.9652,32.979,55856.2117
2016-09-01 15:10:00,48.7906,48.8727,48.7906,48.8727,30100.15377970187,32.979,33.0345,32.979,33.0345,30100.1538
2016-09-01 15:15:00,48.8522,48.8522,48.8111,48.8317,35156.81195296536,33.0207,33.0207,32.9929,33.0068,35156.812
2016-09-01 15:20:00,48.8317,48.9342,48.8317,48.9342,35348.35572762488,33.0068,33.0761,33.0068,33.0761,35348.3557
2016-09-01 15:25:00,48.9342,48.9548,48.8727,48.9342,47928.34648522527,33.0761,33.09,33.0345,33.0761,47928.3465
2016-09-01 15:30:00,48.9548,48.9548,48.8111,48.8317,40886.55397560494,33.09,33.09,32.9929,33.0068,40886.554
2016-09-01 15:35:00,48.8317,48.8522,48.7496,48.7701,39714.87144562659,33.0068,33.0207,32.9513,32.9652,39714.8714
2016-09-01 15:40:00,48.7701,48.8522,48.7291,48.7291,63845.48794280978,32.9652,33.0207,32.9375,32.9375,63845.4879
2016-09-01 15:45:00,48.7496,48.8111,48.7086,48.7701,84805.15330020961,32.9513,32.9929,32.9236,32.9652,84805.1533
2016-09-01 15:50:00,48.7906,48.8522,48.7701,48.8111,88679.89377996333,32.979,33.0207,32.9652,32.9929,88679.8938
2016-09-01 15:55:00,48.8317,48.8317,48.7701,48.7906,156456.65929631944,33.0068,33.0068,32.9652,32.979,156456.6593
2016-09-02 09:30:00,48.5034,48.8317,48.5034,48.647,25141.460743096297,32.7849,33.0068,32.7849,32.882,25141.4607
2016-09-02 09:35:00,48.6675,48.7086,48.4829,48.5239,14079.198520584345,32.8958,32.9236,32.771,32.7988,14079.1985
2016-09-02 09:40:00,48.5444,48.606,48.4829,48.5444,13019.61540071207,32.8126,32.8543,32.771,32.8126,13019.6154
2016-09-02 09:45:00,48.5649,48.8522,48.5649,48.8522,23227.972551459432,32.8265,33.0207,32.8265,33.0207,23227.9726
2016-09-02 09:50:00,48.8522,48.9137,48.8111,48.8522,16096.987902493824,33.0207,33.0622,32.9929,33.0207,16096.9879
2016-09-02 09:55:00,48.8727,48.9137,48.8317,48.8932,12653.586457278732,33.0345,33.0622,33.0068,33.0484,12653.5865
2016-09-02 10:00:00,48.8727,48.9548,48.8522,48.9548,10219.079703018378,33.0345,33.09,33.0207,33.09,10219.0797
2016-09-02 10:05:00,48.9753,49.0779,48.9548,49.0163,27728.52017284884,33.1039,33.1732,33.09,33.1316,27728.5202
2016-09-02 10:10:00,49.0163,49.0779,48.9548,48.9958,18186.42342912328,33.1316,33.1732,33.09,33.1177,18186.4234
2016-09-02 10:15:00,48.9958,49.0368,48.9548,48.9753,12637.9900176118,33.1177,33.1454,33.09,33.1039,12637.99
2016-09-02 10:20:00,48.9753,48.9753,48.8522,48.8727,12345.5567738568,33.1039,33.1039,33.0207,33.0345,12345.5568
2016-09-02 10:25:00,48.8932,48.9753,48.8522,48.9548,20867.54888561701,33.0484,33.1039,33.0207,33.09,20867.5489
2016-09-02 10:30:00,48.9342,48.9548,48.8111,48.9137,32001.94464158853,33.0761,33.09,32.9929,33.0622,32001.9446
2016-09-02 10:35:00,48.9342,48.9958,48.9342,48.9753,13129.277867120194,33.0761,33.1177,33.0761,33.1039,13129.2779
2016-09-02 10:40:00,48.9753,49.0163,48.9548,48.9958,12511.756334057558,33.1039,33.1316,33.09,33.1177,12511.7563
2016-09-02 10:45:00,48.9958,49.0779,48.9753,49.0574,22086.50812333576,33.1177,33.1732,33.1039,33.1594,22086.5081
2016-09-02 10:50:00,49.0574,49.1394,49.0574,49.1394,40746.186018602544,33.1594,33.2148,33.1594,33.2148,40746.186
2016-09-02 10:55:00,49.1189,49.1394,48.9958,49.0163,17786.764662658115,33.2009,33.2148,33.1177,33.1316,17786.7647
2016-09-02 11:00:00,48.9958,49.1394,48.9958,49.1189,11555.499626978715,33.1177,33.2148,33.1177,33.2009,11555.4996
2016-09-02 11:05:00,49.1189,49.1394,49.0574,49.1189,6366.27171654629,33.2009,33.2148,33.1594,33.2009,6366.2717
2016-09-02 11:10:00,49.1189,49.1394,49.0574,49.0984,12687.216280310557,33.2009,33.2148,33.1594,33.1871,12687.2163
2016-09-02 11:15:00,49.0779,49.0984,48.9548,48.9548,10693.308946641066,33.1732,33.1871,33.09,33.09,10693.3089
2016-09-02 11:20:00,48.9548,48.9958,48.9137,48.9342,8564.394932104686,33.09,33.1177,33.0622,33.0761,8564.3949
2016-09-02 11:25:00,48.9342,48.9342,48.9137,48.9342,2339.465950039978,33.0761,33.0761,33.0622,33.0761,2339.466
2016-09-02 11:30:00,48.9342,48.9548,48.9137,48.9548,6738.63671359432,33.0761,33.09,33.0622,33.09,6738.6367
2016-09-02 11:35:00,48.9548,48.9753,48.9342,48.9753,7564.273238462596,33.09,33.1039,33.0761,33.1039,7564.2732
2016-09-02 11:40:00,48.9753,48.9753,48.8111,48.8522,31732.906057333937,33.1039,33.1039,32.9929,33.0207,31732.9061
2016-09-02 11:45:00,48.8317,48.8932,48.8317,48.8932,5544.046912855157,33.0068,33.0484,33.0068,33.0484,5544.0469
2016-09-02 11:50:00,48.8932,48.9137,48.8727,48.9137,6748.384488386154,33.0484,33.0622,33.0345,33.0622,6748.3845
2016-09-02 11:55:00,48.8932,48.9342,48.8317,48.8317,20960.15274613943,33.0484,33.0761,33.0068,33.0068,20960.1527
2016-09-02 12:00:00,48.8317,48.8522,48.7496,48.8111,10878.029278946306,33.0068,33.0207,32.9513,32.9929,10878.0293
2016-09-02 12:05:00,48.8111,48.8522,48.7701,48.8317,8508.832615791236,32.9929,33.0207,32.9652,33.0068,8508.8326
2016-09-02 12:10:00,48.8317,48.8727,48.8111,48.8727,8732.056658524218,33.0068,33.0345,32.9929,33.0345,8732.0567
2016-09-02 12:15:00,48.8522,48.8727,48.7086,48.7086,17239.42710809668,33.0207,33.0345,32.9236,32.9236,17239.4271
2016-09-02 12:20:00,48.7086,48.7086,48.606,48.647,12640.914350049348,32.9236,32.9236,32.8543,32.882,12640.9144
2016-09-02 12:25:00,48.647,48.7086,48.647,48.7086,11651.027819938685,32.882,32.9236,32.882,32.9236,11651.0278
2016-09-02 12:30:00,48.7086,48.7086,48.6265,48.647,18361.39598663669,32.9236,32.9236,32.8681,32.882,18361.396
2016-09-02 12:35:00,48.647,48.6675,48.6265,48.647,14145.9707779084,32.882,32.8958,32.8681,32.882,14145.9708
2016-09-02 12:40:00,48.6675,48.6675,48.647,48.647,3854.270152690864,32.8958,32.8958,32.882,32.882,3854.2702
2016-09-02 12:45:00,48.6675,48.6675,48.647,48.6675,3699.280533500715,32.8958,32.8958,32.882,32.8958,3699.2805
2016-09-02 12:50:00,48.647,48.7086,48.647,48.7086,6799.072917303686,32.882,32.9236,32.882,32.9236,6799.0729
2016-09-02 12:55:00,48.7086,48.7086,48.647,48.647,13395.39211893724,32.9236,32.9236,32.882,32.882,13395.3921
2016-09-02 13:00:00,48.647,48.6675,48.647,48.6675,4865.601787343563,32.882,32.8958,32.882,32.8958,4865.6018
2016-09-02 13:05:00,48.6675,48.6675,48.606,48.6265,11105.639820335611,32.8958,32.8958,32.8543,32.8681,11105.6398
2016-09-02 13:10:00,48.606,48.6265,48.5649,48.5854,21639.085260390613,32.8543,32.8681,32.8265,32.8403,21639.0853
2016-09-02 13:15:00,48.5854,48.6265,48.5649,48.606,35143.65245699639,32.8403,32.8681,32.8265,32.8543,35143.6525
2016-09-02 13:20:00,48.606,48.688,48.5854,48.647,14027.535314187628,32.8543,32.9097,32.8403,32.882,14027.5353
2016-09-02 13:25:00,48.647,48.688,48.647,48.6675,8377.237656101488,32.882,32.9097,32.882,32.8958,8377.2377
2016-09-02 13:30:00,48.6675,48.688,48.647,48.688,12738.39209796768,32.8958,32.9097,32.882,32.9097,12738.3921
2016-09-02 13:35:00,48.688,48.688,48.647,48.688,7119.287319215408,32.9097,32.9097,32.882,32.9097,7119.2873
2016-09-02 13:40:00,48.688,48.688,48.6265,48.6675,11795.782275597408,32.9097,32.9097,32.8681,32.8958,11795.7823
2016-09-02 13:45:00,48.6675,48.688,48.6265,48.647,10293.162791436313,32.8958,32.9097,32.8681,32.882,10293.1628
2016-09-02 13:50:00,48.647,48.6675,48.6265,48.647,8815.400132994393,32.882,32.8958,32.8681,32.882,8815.4001
2016-09-02 13:55:00,48.647,48.6675,48.6265,48.647,6479.833292871148,32.882,32.8958,32.8681,32.882,6479.8333
2016-09-02 14:00:00,48.647,48.647,48.5854,48.606,12183.256323572778,32.882,32.882,32.8403,32.8543,12183.2563
2016-09-02 14:05:00,48.606,48.647,48.606,48.647,14234.675528514084,32.8543,32.882,32.8543,32.882,14234.6755
2016-09-02 14:10:00,48.647,48.647,48.6265,48.647,8876.32372544335,32.882,32.882,32.8681,32.882,8876.3237
2016-09-02 14:15:00,48.647,48.647,48.6265,48.647,11233.335670108629,32.882,32.882,32.8681,32.882,11233.3357
2016-09-02 14:20:00,48.647,48.647,48.5649,48.5854,20418.66385645309,32.882,32.882,32.8265,32.8403,20418.6639
2016-09-02 14:25:00,48.5854,48.6265,48.5649,48.6265,17061.530218145723,32.8403,32.8681,32.8265,32.8681,17061.5302
2016-09-02 14:30:00,48.6265,48.6265,48.5649,48.606,19883.99840912104,32.8681,32.8681,32.8265,32.8543,19883.9984
2016-09-02 14:35:00,48.606,48.606,48.5444,48.606,17478.247590496594,32.8543,32.8543,32.8126,32.8543,17478.2476
2016-09-02 14:40:00,48.5854,48.647,48.5444,48.6265,37550.8654418396,32.8403,32.882,32.8126,32.8681,37550.8654
2016-09-02 14:45:00,48.6265,48.6265,48.5854,48.606,17648.346260614086,32.8681,32.8681,32.8403,32.8543,17648.3463
2016-09-02 14:50:00,48.606,48.647,48.5854,48.6265,18914.09481733364,32.8543,32.882,32.8403,32.8681,18914.0948
2016-09-02 14:55:00,48.6265,48.647,48.606,48.6265,12181.306768614411,32.8681,32.882,32.8543,32.8681,12181.3068
2016-09-02 15:00:00,48.606,48.647,48.606,48.6265,15790.420385290668,32.8543,32.882,32.8543,32.8681,15790.4204
2016-09-02 15:05:00,48.6265,48.688,48.606,48.606,29974.89487362681,32.8681,32.9097,32.8543,32.8543,29974.8949
2016-09-02 15:10:00,48.606,48.7086,48.606,48.7086,17734.61406752181,32.8543,32.9236,32.8543,32.9236,17734.6141
2016-09-02 15:15:00,48.688,48.7496,48.6675,48.7291,13348.60279993644,32.9097,32.9513,32.8958,32.9375,13348.6028
2016-09-02 15:20:00,48.7496,48.7701,48.7291,48.7496,12494.210339432258,32.9513,32.9652,32.9375,32.9513,12494.2103
2016-09-02 15:25:00,48.7496,48.7906,48.7291,48.7906,18888.750602874865,32.9513,32.979,32.9375,32.979,18888.7506
2016-09-02 15:30:00,48.7701,48.7906,48.7496,48.7906,11702.203637595809,32.9652,32.979,32.9513,32.979,11702.2036
2016-09-02 15:35:00,48.7906,48.8111,48.7291,48.7496,26646.02978221576,32.979,32.9929,32.9375,32.9513,26646.0298
2016-09-02 15:40:00,48.7496,48.7906,48.7291,48.7906,24426.94885085492,32.9513,32.979,32.9375,32.979,24426.9489
2016-09-02 15:45:00,48.7906,48.7906,48.7086,48.7291,41093.20680119181,32.979,32.979,32.9236,32.9375,41093.2068
2016-09-02 15:50:00,48.7291,48.7906,48.688,48.7906,58329.70957685094,32.9375,32.979,32.9097,32.979,58329.7096
2016-09-02 15:55:00,48.7701,48.7906,48.7086,48.7291,95074.92143214552,32.9652,32.979,32.9236,32.9375,95074.9214
2016-09-06 09:30:00,48.7086,48.7086,48.5444,48.5649,13583.03678368003,32.9236,32.9236,32.8126,32.8265,13583.0368
2016-09-06 09:35:00,48.5034,48.6265,48.4418,48.5649,15261.116214094123,32.7849,32.8681,32.7433,32.8265,15261.1162
2016-09-06 09:40:00,48.5649,48.7906,48.5649,48.6265,15125.62214448764,32.8265,32.979,32.8265,32.8681,15125.6221
2016-09-06 09:45:00,48.647,48.7906,48.6265,48.688,9885.705805137684,32.882,32.979,32.8681,32.9097,9885.7058
2016-09-06 09:50:00,48.7086,48.7291,48.5239,48.5239,6884.365946732227,32.9236,32.9375,32.7988,32.7988,6884.3659
2016-09-06 09:55:00,48.5444,48.6265,48.5444,48.5444,17070.303215458374,32.8126,32.8681,32.8126,32.8126,17070.3032
2016-09-06 10:00:00,48.5239,48.647,48.4829,48.606,11794.807498118224,32.7988,32.882,32.771,32.8543,11794.8075
2016-09-06 10:05:00,48.6265,48.6265,48.4008,48.4418,21497.74252590903,32.8681,32.8681,32.7156,32.7433,21497.7425
2016-09-06 10:10:00,48.4418,48.4623,48.3392,48.3392,11197.268903378845,32.7433,32.7571,32.6739,32.6739,11197.2689
2016-09-06 10:15:00,48.3598,48.3598,48.1546,48.1751,40388.93007248185,32.6878,32.6878,32.5491,32.563,40388.9301
2016-09-06 10:20:00,48.1956,48.3187,48.1956,48.2161,13545.995239471064,32.5769,32.6601,32.5769,32.5907,13545.9952
2016-09-06 10:25:00,48.2366,48.2777,48.2161,48.2777,9955.40239489929,32.6046,32.6323,32.5907,32.6323,9955.4024
2016-09-06 10:30:00,48.2572,48.4008,48.2572,48.4008,22853.65799945304,32.6185,32.7156,32.6185,32.7156,22853.658
2016-09-06 10:35:00,48.4008,48.4213,48.3803,48.4213,17830.629649221366,32.7156,32.7294,32.7017,32.7294,17830.6296
2016-09-06 10:40:00,48.4008,48.4213,48.3392,48.3598,15825.512374541267,32.7156,32.7294,32.6739,32.6878,15825.5124
2016-09-06 10:45:00,48.3598,48.3598,48.2366,48.2572,9201.89940349058,32.6878,32.6878,32.6046,32.6185,9201.8994
2016-09-06 10:50:00,48.2366,48.2982,48.1956,48.1956,19951.74544392428,32.6046,32.6462,32.5769,32.5769,19951.7454
2016-09-06 10:55:00,48.1956,48.1956,48.1135,48.1341,47174.35610507697,32.5769,32.5769,32.5214,32.5353,47174.3561
2016-09-06 11:00:00,48.1341,48.2777,48.1341,48.2572,29931.51727580315,32.5353,32.6323,32.5353,32.6185,29931.5173
2016-09-06 11:05:00,48.2572,48.2982,48.2366,48.2982,24962.10168692657,32.6185,32.6462,32.6046,32.6462,24962.1017
2016-09-06 11:10:00,48.2777,48.2777,48.2161,48.2777,25155.595016544456,32.6323,32.6323,32.5907,32.6323,25155.595
2016-09-06 11:15:00,48.2777,48.3392,48.2572,48.3187,10922.86904298874,32.6323,32.6739,32.6185,32.6601,10922.869
2016-09-06 11:20:00,48.3187,48.3803,48.3187,48.3803,49444.12546535535,32.6601,32.7017,32.6601,32.7017,49444.1255
2016-09-06 11:25:00,48.3803,48.4623,48.3598,48.4008,112972.32333869096,32.7017,32.7571,32.6878,32.7156,112972.3233
2016-09-06 11:30:00,48.4213,48.4213,48.3598,48.3803,39363.95155312059,32.7294,32.7294,32.6878,32.7017,39363.9516
2016-09-06 11:35:00,48.3803,48.4008,48.2982,48.3187,26454.48600755624,32.7017,32.7156,32.6462,32.6601,26454.486
2016-09-06 11:40:00,48.3187,48.3392,48.2982,48.2982,9423.173891265194,32.6601,32.6739,32.6462,32.6462,9423.1739
2016-09-06 11:45:00,48.2982,48.3803,48.2777,48.3803,7796.270278508226,32.6462,32.7017,32.6323,32.7017,7796.2703
2016-09-06 11:50:00,48.3803,48.4008,48.3392,48.3598,9253.562609887296,32.7017,32.7156,32.6739,32.6878,9253.5626
2016-09-06 11:55:00,48.3598,48.4418,48.3392,48.4418,7135.858536361525,32.6878,32.7433,32.6739,32.7433,7135.8585
2016-09-06 12:00:00,48.4418,48.4623,48.4213,48.4623,6177.652274324317,32.7433,32.7571,32.7294,32.7571,6177.6523
2016-09-06 12:05:00,48.4623,48.5034,48.4418,48.5034,3395.6373487351098,32.7571,32.7849,32.7433,32.7849,3395.6373
2016-09-06 12:10:00,48.5034,48.5444,48.4829,48.5034,10614.351970827218,32.7849,32.8126,32.771,32.7849,10614.352
2016-09-06 12:15:00,48.5034,48.5239,48.4213,48.4213,6988.6671370048425,32.7849,32.7988,32.7294,32.7294,6988.6671
2016-09-06 12:20:00,48.4213,48.4418,48.4213,48.4213,6377.481657556898,32.7294,32.7433,32.7294,32.7294,6377.4817
2016-09-06 12:25:00,48.4418,48.4623,48.4213,48.4623,4825.148521957455,32.7433,32.7571,32.7294,32.7571,4825.1485
2016-09-06 12:30:00,48.4623,48.5649,48.4623,48.5034,14641.64512607312,32.7571,32.8265,32.7571,32.7849,14641.6451
2016-09-06 12:35:00,48.5239,48.5239,48.4829,48.5034,2254.660309351029,32.7988,32.7988,32.771,32.7849,2254.6603
2016-09-06 12:40:00,48.4829,48.5444,48.4829,48.5444,6474.472016735639,32.771,32.8126,32.771,32.8126,6474.472
2016-09-06 12:45:00,48.5444,48.5649,48.5239,48.5444,9115.631596582856,32.8126,32.8265,32.7988,32.8126,9115.6316
2016-09-06 12:50:00,48.5649,48.5649,48.5239,48.5444,3594.491954488508,32.8265,32.8265,32.7988,32.8126,3594.492
2016-09-06 12:55:00,48.5444,48.5649,48.5034,48.5239,4643.3525220897645,32.8126,32.8265,32.7849,32.7988,4643.3525
2016-09-06 13:00:00,48.5239,48.5444,48.4829,48.5034,4489.825069118391,32.7988,32.8126,32.771,32.7849,4489.8251
2016-09-06 13:05:00,48.4829,48.5239,48.4829,48.5239,4313.390345386209,32.771,32.7988,32.771,32.7988,4313.3903
2016-09-06 13:10:00,48.5239,48.5239,48.4623,48.4623,6358.473496712823,32.7988,32.7988,32.7571,32.7571,6358.4735
2016-09-06 13:15:00,48.4829,48.5034,48.4623,48.5034,8699.889001711168,32.771,32.7849,32.7571,32.7849,8699.889
2016-09-06 13:20:00,48.5034,48.5034,48.4829,48.5034,2746.435547599016,32.7849,32.7849,32.771,32.7849,2746.4355
2016-09-06 13:25:00,48.4829,48.5444,48.4829,48.5444,7461.434214408755,32.771,32.8126,32.771,32.8126,7461.4342
2016-09-06 13:30:00,48.5444,48.5649,48.4829,48.5034,11658.82603977215,32.8126,32.8265,32.771,32.7849,11658.826
2016-09-06 13:35:00,48.5034,48.5444,48.4829,48.5444,8629.217634470377,32.7849,32.8126,32.771,32.8126,8629.2176
2016-09-06 13:40:00,48.5239,48.5649,48.5034,48.5239,8885.096722756,32.7988,32.8265,32.7849,32.7988,8885.0967
2016-09-06 13:45:00,48.5444,48.5649,48.5239,48.5649,3305.470431910652,32.8126,32.8265,32.7988,32.8265,3305.4704
2016-09-06 13:50:00,48.5649,48.5854,48.5239,48.5239,8491.774009905528,32.8265,32.8403,32.7988,32.7988,8491.774
2016-09-06 13:55:00,48.5444,48.5854,48.5239,48.5854,8794.929805931542,32.8126,32.8403,32.7988,32.8403,8794.9298
2016-09-06 14:00:00,48.5854,48.5854,48.5239,48.5239,7737.296241017636,32.8403,32.8403,32.7988,32.7988,7737.2962
2016-09-06 14:05:00,48.5239,48.5239,48.5034,48.5034,3653.4659919790993,32.7988,32.7988,32.7849,32.7849,3653.466
2016-09-06 14:10:00,48.5034,48.5444,48.5034,48.5444,8492.26139864512,32.7849,32.8126,32.7849,32.8126,8492.2614
2016-09-06 14:15:00,48.5444,48.5444,48.4623,48.4829,11891.797857296964,32.8126,32.8126,32.7571,32.771,11891.7979
2016-09-06 14:20:00,48.4829,48.5239,48.4623,48.5034,6585.596649362538,32.771,32.7988,32.7571,32.7849,6585.5966
2016-09-06 14:25:00,48.5034,48.5239,48.4418,48.4623,17710.244630542227,32.7849,32.7988,32.7433,32.7571,17710.2446
2016-09-06 14:30:00,48.4623,48.5034,48.4418,48.4623,15862.066530010645,32.7571,32.7849,32.7433,32.7571,15862.0665
2016-09-06 14:35:00,48.4829,48.4829,48.4623,48.4829,5799.926001140779,32.771,32.771,32.7571,32.771,5799.926
2016-09-06 14:40:00,48.4623,48.4829,48.4213,48.4213,13529.91141106454,32.7571,32.771,32.7294,32.7294,13529.9114
2016-09-06 14:45:00,48.4418,48.4829,48.4008,48.4213,21699.52146409998,32.7433,32.771,32.7156,32.7294,21699.5215
2016-09-06 14:50:00,48.4213,48.4829,48.4008,48.4829,7240.1597266341405,32.7294,32.771,32.7156,32.771,7240.1597
2016-09-06 14:55:00,48.4829,48.4829,48.4418,48.4623,8450.833355779829,32.771,32.771,32.7433,32.7571,8450.8334
2016-09-06 15:00:00,48.4418,48.5034,48.4213,48.5034,15241.620664510458,32.7433,32.7849,32.7294,32.7849,15241.6207
2016-09-06 15:05:00,48.5034,48.5034,48.4418,48.4829,12161.811219030744,32.7849,32.7849,32.7433,32.771,12161.8112
2016-09-06 15:10:00,48.4829,48.4829,48.4008,48.4008,12553.67176566244,32.771,32.771,32.7156,32.7156,12553.6718
2016-09-06 15:15:00,48.4213,48.4213,48.4008,48.4213,4900.2063878545705,32.7294,32.7294,32.7156,32.7294,4900.2064
2016-09-06 15:20:00,48.4213,48.4623,48.4008,48.4623,19566.220950907275,32.7294,32.7571,32.7156,32.7571,19566.221
2016-09-06 15:25:00,48.4623,48.4623,48.4418,48.4623,5020.10401779412,32.7571,32.7571,32.7433,32.7571,5020.104
2016-09-06 15:30:00,48.4623,48.4623,48.4418,48.4623,9531.374191454544,32.7571,32.7571,32.7433,32.7571,9531.3742
2016-09-06 15:35:00,48.4623,48.4829,48.4418,48.4829,14440.353576621765,32.7571,32.771,32.7433,32.771,14440.3536
2016-09-06 15:40:00,48.4829,48.5034,48.4418,48.4623,30356.520256727083,32.771,32.7849,32.7433,32.7571,30356.5203
2016-09-06 15:45:00,48.4623,48.4623,48.4418,48.4623,17294.98942441013,32.7571,32.7571,32.7433,32.7571,17294.9894
2016-09-06 15:50:00,48.4623,48.4623,48.4418,48.4623,27136.34285424497,32.7571,32.7571,32.7433,32.7571,27136.3429
2016-09-06 15:55:00,48.4623,48.5034,48.4418,48.4829,81141.45214469908,32.7571,32.7849,32.7433,32.771,81141.4521
2016-09-07 09:30:00,48.5034,48.6675,48.5034,48.5239,7491.6523162634385,32.7849,32.8958,32.7849,32.7988,7491.6523
2016-09-07 09:35:00,48.5239,48.6675,48.5034,48.5239,44033.13567840871,32.7988,32.8958,32.7849,32.7988,44033.1357
2016-09-07 09:40:00,48.5034,48.5854,48.5034,48.5034,15011.573179423192,32.7849,32.8403,32.7849,32.7849,15011.5732
2016-09-07 09:45:00,48.5034,48.606,48.5034,48.5854,6443.279137401773,32.7849,32.8543,32.7849,32.8403,6443.2791
2016-09-07 09:50:00,48.5854,48.5854,48.5239,48.5444,10147.920947037996,32.8403,32.8403,32.7988,32.8126,10147.9209
2016-09-07 09:55:00,48.5649,48.5649,48.4829,48.5034,20011.69425889405,32.8265,32.8265,32.771,32.7849,20011.6943
2016-09-07 10:00:00,48.5034,48.5239,48.4623,48.4829,84947.47081217037,32.7849,32.7988,32.7571,32.771,84947.4708
2016-09-07 10:05:00,48.4829,48.5649,48.4829,48.5444,59080.288235822096,32.771,32.8265,32.771,32.8126,59080.2882
2016-09-07 10:10:00,48.5649,48.5649,48.5034,48.5239,31246.492095221456,32.8265,32.8265,32.7849,32.7988,31246.4921
2016-09-07 10:15:00,48.5034,48.5444,48.4829,48.5444,7226.512841925574,32.7849,32.8126,32.771,32.8126,7226.5128
2016-09-07 10:20:00,48.5444,48.606,48.5239,48.5649,14540.755656977646,32.8126,32.8543,32.7988,32.8265,14540.7557
2016-09-07 10:25:00,48.5649,48.5649,48.5239,48.5444,9853.05075958504,32.8265,32.8265,32.7988,32.8126,9853.0508
2016-09-07 10:30:00,48.5239,48.5649,48.5239,48.5444,12483.48778716124,32.7988,32.8265,32.7988,32.8126,12483.4878
2016-09-07 10:35:00,48.5444,48.5649,48.4829,48.5444,112523.92569826664,32.8126,32.8265,32.771,32.8126,112523.9257
2016-09-07 10:40:00,48.5444,48.7291,48.5444,48.7291,48753.98301009355,32.8126,32.9375,32.8126,32.9375,48753.983
2016-09-07 10:45:00,48.7291,48.7496,48.7086,48.7086,19995.12304174794,32.9375,32.9513,32.9236,32.9236,19995.123
2016-09-07 10:50:00,48.7291,48.7496,48.6265,48.6265,18964.295857511574,32.9375,32.9513,32.8681,32.8681,18964.2959
2016-09-07 10:55:00,48.6265,48.7086,48.6265,48.688,35528.202172534206,32.8681,32.9236,32.8681,32.9097,35528.2022
2016-09-07 11:00:00,48.6675,48.7496,48.6675,48.6675,15514.070969942197,32.8958,32.9513,32.8958,32.8958,15514.071
2016-09-07 11:05:00,48.6675,48.7291,48.6675,48.7086,9226.268840470164,32.8958,32.9375,32.8958,32.9236,9226.2688
2016-09-07 11:10:00,48.7086,48.7086,48.606,48.647,12476.176956067366,32.9236,32.9236,32.8543,32.882,12476.177
2016-09-07 11:15:00,48.647,48.688,48.5034,48.5034,47418.5378636124,32.882,32.9097,32.7849,32.7849,47418.5379
2016-09-07 11:20:00,48.5034,48.5444,48.4623,48.5034,22529.544487624586,32.7849,32.8126,32.7571,32.7849,22529.5445
2016-09-07 11:25:00,48.4829,48.5649,48.4829,48.5444,5852.076596277087,32.771,32.8265,32.771,32.8126,5852.0766
2016-09-07 11:30:00,48.5444,48.5649,48.5444,48.5649,2336.541617602428,32.8126,32.8265,32.8126,32.8265,2336.5416
2016-09-07 11:35:00,48.5649,48.606,48.5444,48.5649,13322.771196738084,32.8265,32.8543,32.8126,32.8265,13322.7712
2016-09-07 11:40:00,48.5649,48.606,48.5444,48.5649,8144.753227316265,32.8265,32.8543,32.8126,32.8265,8144.7532
2016-09-07 11:45:00,48.5649,48.5854,48.5444,48.5444,4692.091396048931,32.8265,32.8403,32.8126,32.8126,4692.0914
2016-09-07 11:50:00,48.5649,48.5854,48.5034,48.5854,13841.352815663611,32.8265,32.8403,32.7849,32.8403,13841.3528
2016-09-07 11:55:00,48.5854,48.5854,48.5444,48.5649,3774.338399397832,32.8403,32.8403,32.8126,32.8265,3774.3384
2016-09-07 12:00:00,48.5854,48.5854,48.5444,48.5649,2163.0312263077963,32.8403,32.8403,32.8126,32.8265,2163.0312
2016-09-07 12:05:00,48.5649,48.606,48.5239,48.5649,14195.684429346751,32.8265,32.8543,32.7988,32.8265,14195.6844
2016-09-07 12:10:00,48.5649,48.5649,48.5034,48.5444,5056.658173263494,32.8265,32.8265,32.7849,32.8126,5056.6582
2016-09-07 12:15:00,48.5444,48.5649,48.4623,48.4829,6993.053635661167,32.8126,32.8265,32.7571,32.771,6993.0536
2016-09-07 12:20:00,48.4623,48.5034,48.4213,48.4623,10407.21175650076,32.7571,32.7849,32.7294,32.7571,10407.2118
2016-09-07 12:25:00,48.4418,48.4623,48.3803,48.4623,9530.886802714953,32.7433,32.7571,32.7017,32.7571,9530.8868
2016-09-07 12:30:00,48.4623,48.4829,48.4418,48.4623,6149.383727428,32.7571,32.771,32.7433,32.7571,6149.3837
2016-09-07 12:35:00,48.4829,48.4829,48.4008,48.4418,6787.862976293078,32.771,32.771,32.7156,32.7433,6787.863
2016-09-07 12:40:00,48.4418,48.5034,48.4008,48.5034,6109.9052395210765,32.7433,32.7849,32.7156,32.7849,6109.9052
2016-09-07 12:45:00,48.5034,48.5034,48.4829,48.4829,3436.0906141212176,32.7849,32.7849,32.771,32.771,3436.0906
2016-09-07 12:50:00,48.5034,48.5444,48.4623,48.5239,8195.929044973389,32.7849,32.8126,32.7571,32.7988,8195.929
2016-09-07 12:55:00,48.5239,48.5854,48.5239,48.5854,2609.9667005133506,32.7988,32.8403,32.7988,32.8403,2609.9667
2016-09-07 13:00:00,48.5854,48.606,48.5239,48.5649,10140.12272720453,32.8403,32.8543,32.7988,32.8265,10140.1227
2016-09-07 13:05:00,48.5854,48.6265,48.5649,48.6265,4026.805766506313,32.8403,32.8681,32.8265,32.8681,4026.8058
2016-09-07 13:10:00,48.6265,48.6265,48.5854,48.6265,6072.8636953121095,32.8681,32.8681,32.8403,32.8681,6072.8637
2016-09-07 13:15:00,48.6265,48.647,48.606,48.647,2406.238207364036,32.8681,32.882,32.8543,32.882,2406.2382
2016-09-07 13:20:00,48.6265,48.647,48.6265,48.6265,4947.9704843345535,32.8681,32.882,32.8681,32.8681,4947.9705
2016-09-07 13:25:00,48.647,48.647,48.606,48.647,4903.130720292121,32.882,32.882,32.8543,32.882,4903.1307
2016-09-07 13:30:00,48.647,48.688,48.6265,48.647,5799.438612401187,32.882,32.9097,32.8681,32.882,5799.4386
2016-09-07 13:35:00,48.647,48.688,48.647,48.688,6248.323641565108,32.882,32.9097,32.882,32.9097,6248.3236
2016-09-07 13:40:00,48.688,48.688,48.647,48.6675,5263.798387589951,32.9097,32.9097,32.882,32.8958,5263.7984
2016-09-07 13:45:00,48.688,48.688,48.6675,48.688,2465.6996335942185,32.9097,32.9097,32.8958,32.9097,2465.6996
2016-09-07 13:50:00,48.688,48.688,48.647,48.688,6240.5254217316415,32.9097,32.9097,32.882,32.9097,6240.5254
2016-09-07 13:55:00,48.688,48.7291,48.6675,48.7291,3159.253810033153,32.9097,32.9375,32.8958,32.9375,3159.2538
2016-09-07 14:00:00,48.7291,48.7496,48.7086,48.7291,13946.141394675818,32.9375,32.9513,32.9236,32.9375,13946.1414
2016-09-07 14:05:00,48.7291,48.7291,48.6675,48.688,9033.750288331456,32.9375,32.9375,32.8958,32.9097,9033.7503
2016-09-07 14:10:00,48.688,48.7496,48.688,48.7291,10497.86606206481,32.9097,32.9513,32.9097,32.9375,10497.8661
2016-09-07 14:15:00,48.7291,48.7291,48.6675,48.6675,5758.010569535896,32.9375,32.9375,32.8958,32.8958,5758.0106
2016-09-07 14:20:00,48.6675,48.688,48.6675,48.688,3151.455590199688,32.8958,32.9097,32.8958,32.9097,3151.4556
2016-09-07 14:25:00,48.688,48.7086,48.6265,48.647,22887.28782248486,32.9097,32.9236,32.8681,32.882,22887.2878
2016-09-07 14:30:00,48.647,48.6675,48.606,48.647,7818.202771789852,32.882,32.8958,32.8543,32.882,7818.2028
2016-09-07 14:35:00,48.647,48.6675,48.6265,48.647,5805.774666015879,32.882,32.8958,32.8681,32.882,5805.7747
2016-09-07 14:40:00,48.6675,48.6675,48.647,48.6675,2561.715215293776,32.8958,32.8958,32.882,32.8958,2561.7152
2016-09-07 14:45:00,48.6675,48.688,48.647,48.688,3765.0780133455896,32.8958,32.9097,32.882,32.9097,3765.078
2016-09-07 14:50:00,48.688,48.688,48.6675,48.688,4666.259792850573,32.9097,32.9097,32.8958,32.9097,4666.2598
2016-09-07 14:55:00,48.688,48.688,48.6675,48.688,6266.844413669592,32.9097,32.9097,32.8958,32.9097,6266.8444
2016-09-07 15:00:00,48.688,48.7291,48.688,48.7291,7547.214632576887,32.9097,32.9375,32.9097,32.9375,7547.2146
2016-09-07 15:05:00,48.7291,48.7496,48.688,48.7086,20569.26697698692,32.9375,32.9513,32.9097,32.9236,20569.267
2016-09-07 15:10:00,48.688,48.7496,48.688,48.7291,9654.683542571234,32.9097,32.9513,32.9097,32.9375,9654.6835
2016-09-07 15:15:00,48.7496,48.7496,48.688,48.688,14034.8461452815,32.9513,32.9513,32.9097,32.9097,14034.8461
2016-09-07 15:20:00,48.688,48.7086,48.688,48.688,7226.512841925574,32.9097,32.9236,32.9097,32.9097,7226.5128
2016-09-07 15:25:00,48.688,48.7086,48.688,48.688,7482.391930211196,32.9097,32.9236,32.9097,32.9097,7482.3919
2016-09-07 15:30:00,48.688,48.7086,48.647,48.647,16396.731977342697,32.9097,32.9236,32.882,32.882,16396.732
2016-09-07 15:35:00,48.647,48.6675,48.606,48.6265,11420.005557372237,32.882,32.8958,32.8543,32.8681,11420.0056
2016-09-07 15:40:00,48.6265,48.6265,48.606,48.6265,11290.847541380444,32.8681,32.8681,32.8543,32.8681,11290.8475
2016-09-07 15:45:00,48.6265,48.6265,48.5854,48.606,22368.706203559334,32.8681,32.8681,32.8403,32.8543,22368.7062
2016-09-07 15:50:00,48.5854,48.606,48.5854,48.5854,22343.36198910057,32.8403,32.8543,32.8403,32.8403,22343.362
2016-09-07 15:55:00,48.5854,48.606,48.5239,48.5239,159211.8678412311,32.8403,32.8543,32.7988,32.7988,159211.8678
2016-09-08 09:30:00,48.4418,48.5034,48.1956,48.2777,59239.17696492898,32.7433,32.7849,32.5769,32.6323,59239.177
2016-09-08 09:35:00,48.2777,48.3187,47.9904,48.011,65187.26914290562,32.6323,32.6601,32.4382,32.4521,65187.2691
2016-09-08 09:40:00,47.9904,48.1956,47.9289,48.1546,25895.4511232446,32.4382,32.5769,32.3966,32.5491,25895.4511
2016-09-08 09:45:00,48.1751,48.1751,48.1135,48.1546,25912.022340390715,32.563,32.563,32.5214,32.5491,25912.0223
2016-09-08 09:50:00,48.1546,48.1751,48.052,48.1751,20373.336703671062,32.5491,32.563,32.4798,32.563,20373.3367
2016-09-08 09:55:00,48.1546,48.1956,48.1341,48.1546,21281.82931426993,32.5491,32.5769,32.5353,32.5491,21281.8293
2016-09-08 10:00:00,48.1546,48.1956,48.1341,48.1751,6561.227212382955,32.5491,32.5769,32.5353,32.563,6561.2272
2016-09-08 10:05:00,48.1956,48.1956,48.1135,48.1546,4866.089176083155,32.5769,32.5769,32.5214,32.5491,4866.0892
2016-09-08 10:10:00,48.1341,48.1546,48.0315,48.052,14831.72673451387,32.5353,32.5491,32.4659,32.4798,14831.7267
2016-09-08 10:15:00,48.052,48.0725,48.052,48.0725,21758.00811285098,32.4798,32.4936,32.4798,32.4936,21758.0081
2016-09-08 10:20:00,48.0725,48.1546,48.0725,48.1341,9452.904604380286,32.4936,32.5491,32.4936,32.5353,9452.9046
2016-09-08 10:25:00,48.1341,48.1956,48.1135,48.1751,9333.006974440736,32.5353,32.5769,32.5214,32.563,9333.007
2016-09-08 10:30:00,48.1751,48.2366,48.1546,48.2366,6831.240574116736,32.563,32.6046,32.5491,32.6046,6831.2406
2016-09-08 10:35:00,48.2366,48.3187,48.2366,48.3187,10967.22141829158,32.6046,32.6601,32.6046,32.6601,10967.2214
2016-09-08 10:40:00,48.3187,48.3187,48.2161,48.2161,7960.520283750617,32.6601,32.6601,32.5907,32.5907,7960.5203
2016-09-08 10:45:00,48.2161,48.2366,48.1751,48.1956,6019.250933957027,32.5907,32.6046,32.563,32.5769,6019.2509
2016-09-08 10:50:00,48.1956,48.2161,48.1751,48.1956,3774.338399397832,32.5769,32.5907,32.563,32.5769,3774.3384
2016-09-08 10:55:00,48.2161,48.2161,48.1751,48.1956,6802.484638480828,32.5907,32.5907,32.563,32.5769,6802.4846
2016-09-08 11:00:00,48.1956,48.2572,48.1751,48.1956,22108.440616617383,32.5769,32.6185,32.563,32.5769,22108.4406
2016-09-08 11:05:00,48.1956,48.2366,48.1751,48.2161,12597.049363486098,32.5769,32.6046,32.563,32.5907,12597.0494
2016-09-08 11:10:00,48.2161,48.2982,48.2161,48.2572,8891.920165110283,32.5907,32.6462,32.5907,32.6185,8891.9202
2016-09-08 11:15:00,48.2572,48.3187,48.2366,48.2572,46759.58828768447,32.6185,32.6601,32.6046,32.6185,46759.5883
2016-09-08 11:20:00,48.2572,48.3392,48.2366,48.3392,17667.84181019775,32.6185,32.6739,32.6046,32.6739,17667.8418
2016-09-08 11:25:00,48.3392,48.4829,48.3187,48.4829,110711.81436446482,32.6739,32.771,32.6601,32.771,110711.8144
2016-09-08 11:30:00,48.4829,48.5854,48.4623,48.5854,60096.98114661031,32.771,32.8403,32.7571,32.8403,60096.9811
2016-09-08 11:35:00,48.5854,48.647,48.5649,48.5854,44255.38494366251,32.8403,32.882,32.8265,32.8403,44255.3849
2016-09-08 11:40:00,48.5649,48.5854,48.5034,48.5034,25350.55051238112,32.8265,32.8403,32.7849,32.7849,25350.5505
2016-09-08 11:45:00,48.5034,48.5239,48.4623,48.4829,17043.00944604124,32.7849,32.7988,32.7571,32.771,17043.0094
2016-09-08 11:50:00,48.5034,48.5239,48.4418,48.4829,4925.063213573745,32.7849,32.7988,32.7433,32.771,4925.0632
2016-09-08 11:55:00,48.4623,48.5239,48.4623,48.4829,5760.934901973446,32.7571,32.7988,32.7571,32.771,5760.9349
2016-09-08 12:00:00,48.5034,48.5239,48.4829,48.4829,5049.347342169619,32.7849,32.7988,32.771,32.771,5049.3473
2016-09-08 12:05:00,48.5034,48.5239,48.4829,48.5034,7367.855576407156,32.7849,32.7988,32.771,32.7849,7367.8556
2016-09-08 12:10:00,48.5034,48.5239,48.4418,48.4829,13618.616161670225,32.7849,32.7988,32.7433,32.771,13618.6162
2016-09-08 12:15:00,48.4829,48.5034,48.4623,48.4829,3304.9830431710607,32.771,32.7849,32.7571,32.771,3304.983
2016-09-08 12:20:00,48.5034,48.5444,48.4623,48.5239,9048.8593392588,32.7849,32.8126,32.7571,32.7988,9048.8593
2016-09-08 12:25:00,48.5239,48.5239,48.4829,48.5034,7236.260616717407,32.7988,32.7988,32.771,32.7849,7236.2606
2016-09-08 12:30:00,48.5034,48.5034,48.4418,48.4829,11928.83940150593,32.7849,32.7849,32.7433,32.771,11928.8394
2016-09-08 12:35:00,48.4623,48.5034,48.4418,48.5034,8025.342986116308,32.7571,32.7849,32.7433,32.7849,8025.343
2016-09-08 12:40:00,48.5239,48.5239,48.4829,48.4829,1878.3962023862657,32.7988,32.7988,32.771,32.771,1878.3962
2016-09-08 12:45:00,48.5034,48.5444,48.5034,48.5034,5115.144822014494,32.7849,32.8126,32.7849,32.7849,5115.1448
2016-09-08 12:50:00,48.5034,48.5649,48.4829,48.5649,11286.46104272412,32.7849,32.8265,32.771,32.8265,11286.461
2016-09-08 12:55:00,48.5444,48.5649,48.5239,48.5649,5412.451953165408,32.8126,32.8265,32.7988,32.8265,5412.452
2016-09-08 13:00:00,48.5649,48.5649,48.5239,48.5239,9152.673140791823,32.8265,32.8265,32.7988,32.7988,9152.6731
2016-09-08 13:05:00,48.5444,48.5444,48.5034,48.5444,6117.703459354542,32.8126,32.8126,32.7849,32.8126,6117.7035
2016-09-08 13:10:00,48.5239,48.5444,48.5034,48.5239,6730.838493760853,32.7988,32.8126,32.7849,32.7988,6730.8385
2016-09-08 13:15:00,48.5444,48.5444,48.5034,48.5444,8391.371929549647,32.8126,32.8126,32.7849,32.8126,8391.3719
2016-09-08 13:20:00,48.5239,48.5444,48.5034,48.5239,5028.389626367178,32.7988,32.8126,32.7849,32.7988,5028.3896
2016-09-08 13:25:00,48.5239,48.5444,48.5034,48.5034,10183.98771376778,32.7988,32.8126,32.7849,32.7849,10183.9877
2016-09-08 13:30:00,48.5034,48.5239,48.4623,48.4623,7366.880798927973,32.7849,32.7988,32.7571,32.7571,7366.8808
2016-09-08 13:35:00,48.4623,48.4829,48.4213,48.4418,9077.127886155116,32.7571,32.771,32.7294,32.7433,9077.1279
2016-09-08 13:40:00,48.4418,48.4623,48.4213,48.4623,2866.333177538565,32.7433,32.7571,32.7294,32.7571,2866.3332
2016-09-08 13:45:00,48.4623,48.4623,48.3598,48.3803,15502.861028931587,32.7571,32.7571,32.6878,32.7017,15502.861
2016-09-08 13:50:00,48.3598,48.3803,48.3187,48.3187,72896.78422576653,32.6878,32.7017,32.6601,32.6601,72896.7842
2016-09-08 13:55:00,48.3392,48.3598,48.3187,48.3187,6984.280638348518,32.6739,32.6878,32.6601,32.6601,6984.2806
2016-09-08 14:00:00,48.3187,48.3392,48.3187,48.3392,4196.904436623802,32.6601,32.6739,32.6601,32.6739,4196.9044
2016-09-08 14:05:00,48.3392,48.3392,48.3187,48.3392,3395.6373487351098,32.6739,32.6739,32.6601,32.6739,3395.6373
2016-09-08 14:10:00,48.3392,48.3392,48.3187,48.3392,3062.7508395940044,32.6739,32.6739,32.6601,32.6739,3062.7508
2016-09-08 14:15:00,48.3187,48.3392,48.3187,48.3187,12116.971454988312,32.6601,32.6739,32.6601,32.6601,12116.9715
2016-09-08 14:20:00,48.3187,48.3392,48.2777,48.2982,19154.86485469191,32.6601,32.6739,32.6323,32.6462,19154.8649
2016-09-08 14:25:00,48.2777,48.3187,48.1956,48.2161,36064.32978608504,32.6323,32.6601,32.5769,32.5907,36064.3298
2016-09-08 14:30:00,48.2161,48.2366,48.1956,48.1956,6836.601850252244,32.5907,32.6046,32.5769,32.5769,6836.6019
2016-09-08 14:35:00,48.1956,48.2161,48.1751,48.1751,8211.03809590073,32.5769,32.5907,32.563,32.563,8211.0381
2016-09-08 14:40:00,48.1751,48.2161,48.1751,48.1956,10429.144249782386,32.563,32.5907,32.563,32.5769,10429.1442
2016-09-08 14:45:00,48.1956,48.2161,48.1135,48.2161,238782.46607822628,32.5769,32.5907,32.5214,32.5907,238782.4661
2016-09-08 14:50:00,48.1956,48.2161,48.1751,48.1751,13266.721491685044,32.5769,32.5907,32.563,32.563,13266.7215
2016-09-08 14:55:00,48.1956,48.1956,48.1546,48.1751,14890.213383264869,32.5769,32.5769,32.5491,32.563,14890.2134
2016-09-08 15:00:00,48.1751,48.1956,48.1546,48.1751,13423.660665833557,32.563,32.5769,32.5491,32.563,13423.6607
2016-09-08 15:05:00,48.1546,48.1546,48.052,48.1546,59044.22146909232,32.5491,32.5491,32.4798,32.5491,59044.2215
2016-09-08 15:10:00,48.1546,48.1546,48.1341,48.1341,9057.632336571449,32.5491,32.5491,32.5353,32.5353,9057.6323
2016-09-08 15:15:00,48.1341,48.2161,48.1341,48.1956,16355.791323216996,32.5353,32.5907,32.5353,32.5769,16355.7913
2016-09-08 15:20:00,48.1956,48.1956,48.1546,48.1751,11425.366833507744,32.5769,32.5769,32.5491,32.563,11425.3668
2016-09-08 15:25:00,48.1751,48.1956,48.1546,48.1751,7171.925303091308,32.563,32.5769,32.5491,32.563,7171.9253
2016-09-08 15:30:00,48.1546,48.1751,48.1546,48.1751,7768.489120351503,32.5491,32.563,32.5491,32.563,7768.4891
2016-09-08 15:35:00,48.1546,48.1956,48.1546,48.1751,15493.600642879346,32.5491,32.5769,32.5491,32.563,15493.6006
2016-09-08 15:40:00,48.1956,48.1956,48.1751,48.1956,10964.29708585403,32.5769,32.5769,32.563,32.5769,10964.2971
2016-09-08 15:45:00,48.1751,48.1956,48.1546,48.1751,29246.24870793728,32.563,32.5769,32.5491,32.563,29246.2487
2016-09-08 15:50:00,48.1751,48.1751,48.093,48.1135,83265.00488309996,32.563,32.563,32.5075,32.5214,83265.0049
2016-09-08 15:55:00,48.1135,48.1135,48.011,48.0315,279619.30640239286,32.5214,32.5214,32.4521,32.4659,279619.3064
2016-09-09 09:30:00,47.6006,47.7853,47.0877,47.4159,140648.2055276639,32.1747,32.2995,31.828,32.0498,140648.2055
2016-09-09 09:35:00,47.3749,47.7032,47.3134,47.7032,61882.77348847415,32.0221,32.244,31.9805,32.244,61882.7735
2016-09-09 09:40:00,47.7237,47.7237,47.3544,47.3749,75405.86145718441,32.2579,32.2579,32.0083,32.0221,75405.8615
2016-09-09 09:45:00,47.3954,47.498,47.3339,47.3339,283648.54911259713,32.036,32.1053,31.9944,31.9944,283648.5491
2016-09-09 09:50:00,47.3544,47.3544,47.1082,47.1903,47506.267836738894,32.0083,32.0083,31.8418,31.8973,47506.2678
2016-09-09 09:55:00,47.1903,47.1903,47.0056,47.0877,42075.7825002086,31.8973,31.8973,31.7725,31.828,42075.7825
2016-09-09 10:00:00,47.1082,47.1082,46.9235,46.9646,41807.718693433184,31.8418,31.8418,31.717,31.7448,41807.7187
2016-09-09 10:05:00,46.9646,46.9851,46.9235,46.944,44004.379742772806,31.7448,31.7586,31.717,31.7309,44004.3797
2016-09-09 10:10:00,46.9235,47.1492,46.8209,47.1492,144718.87628073344,31.717,31.8696,31.6477,31.8696,144718.8763
2016-09-09 10:15:00,47.1492,47.2108,46.9851,46.9851,47735.340544346975,31.8696,31.9112,31.7586,31.7586,47735.3405
2016-09-09 10:20:00,47.0056,47.0056,46.903,46.9646,38272.688165174855,31.7725,31.7725,31.7031,31.7448,38272.6882
2016-09-09 10:25:00,46.9646,47.0672,46.944,47.0056,43238.20464413471,31.7448,31.8141,31.7309,31.7725,43238.2046
2016-09-09 10:30:00,47.0056,47.0466,46.9646,47.0261,61843.29500056723,31.7725,31.8002,31.7448,31.7864,61843.295
2016-09-09 10:35:00,47.0261,47.0261,46.8825,46.903,54504.19535979598,31.7864,31.7864,31.6893,31.7031,54504.1954
2016-09-09 10:40:00,46.9235,46.944,46.9235,46.944,13463.626542480071,31.717,31.7309,31.717,31.7309,13463.6265
2016-09-09 10:45:00,46.9646,46.9646,46.903,46.903,32388.93130082431,31.7448,31.7448,31.7031,31.7031,32388.9313
2016-09-09 10:50:00,46.9235,46.944,46.903,46.9235,8772.509923910326,31.717,31.7309,31.7031,31.717,8772.5099
2016-09-09 10:55:00,46.944,47.0261,46.9235,46.9851,96915.78870158324,31.7309,31.7864,31.717,31.7586,96915.7887
2016-09-09 11:00:00,47.0056,47.0056,46.9235,46.9646,81048.84828417667,31.7725,31.7725,31.717,31.7448,81048.8483
2016-09-09 11:05:00,46.9646,46.9851,46.9235,46.9851,12810.525631427246,31.7448,31.7586,31.717,31.7586,12810.5256
2016-09-09 11:10:00,46.9646,47.0261,46.944,46.9851,26731.3228116443,31.7448,31.7864,31.7309,31.7586,26731.3228
2016-09-09 11:15:00,47.0056,47.0056,46.9646,46.9851,19735.83223228517,31.7725,31.7725,31.7448,31.7586,19735.8322
2016-09-09 11:20:00,46.9646,46.9851,46.944,46.9851,11547.21401840566,31.7448,31.7586,31.7309,31.7586,11547.214
2016-09-09 11:25:00,46.9646,47.0056,46.9646,46.9851,49918.35470897803,31.7448,31.7725,31.7448,31.7586,49918.3547
2016-09-09 11:30:00,46.9851,46.9851,46.9235,46.944,7476.543265336097,31.7586,31.7586,31.717,31.7309,7476.5433
2016-09-09 11:35:00,46.9235,46.944,46.8825,46.9235,17939.317338150307,31.717,31.7309,31.6893,31.717,17939.3173
2016-09-09 11:40:00,46.9235,46.9851,46.8825,46.9235,40860.23498366699,31.717,31.7586,31.6893,31.717,40860.235
2016-09-09 11:45:00,46.9235,46.944,46.7799,46.8825,45883.75072263825,31.717,31.7309,31.6199,31.6893,45883.7507
2016-09-09 11:50:00,46.903,46.9235,46.8825,46.903,8999.145687820448,31.7031,31.717,31.6893,31.7031,8999.1457
2016-09-09 11:55:00,46.903,46.903,46.7389,46.8209,34899.470698460966,31.7031,31.7031,31.5922,31.6477,34899.4707
2016-09-09 12:00:00,46.8209,46.8825,46.7799,46.862,30147.91787618185,31.6477,31.6893,31.6199,31.6754,30147.9179
2016-09-09 12:05:00,46.8415,46.862,46.7184,46.7799,57455.33417802349,31.6616,31.6754,31.5784,31.6199,57455.3342
2016-09-09 12:10:00,46.7799,46.8004,46.6978,46.7184,33845.2488547242,31.6199,31.6338,31.5644,31.5784,33845.2489
2016-09-09 12:15:00,46.7184,46.7389,46.6978,46.7389,4496.648511472675,31.5784,31.5922,31.5644,31.5922,4496.6485
2016-09-09 12:20:00,46.7389,46.8209,46.7184,46.8209,20084.31518109321,31.5922,31.6477,31.5784,31.6477,20084.3152
2016-09-09 12:25:00,46.8209,46.8209,46.7594,46.7594,9151.698363312638,31.6477,31.6477,31.6061,31.6061,9151.6984
2016-09-09 12:30:00,46.7799,46.7799,46.7184,46.7594,11409.28300510122,31.6199,31.6199,31.5784,31.6061,11409.283
2016-09-09 12:35:00,46.7594,46.7799,46.6978,46.7594,45505.04967197553,31.6061,31.6199,31.5644,31.6061,45505.0497
2016-09-09 12:40:00,46.7594,46.7594,46.7184,46.7594,17956.375944036015,31.6061,31.6061,31.5784,31.6061,17956.3759
2016-09-09 12:45:00,46.7594,46.7594,46.7184,46.7389,58889.71923864176,31.6061,31.6061,31.5784,31.5922,58889.7192
2016-09-09 12:50:00,46.7389,46.7389,46.7184,46.7389,24954.3034670931,31.5922,31.5922,31.5784,31.5922,24954.3035
2016-09-09 12:55:00,46.7389,46.7389,46.7184,46.7184,30598.265071564547,31.5922,31.5922,31.5784,31.5784,30598.2651
2016-09-09 13:00:00,46.7389,46.7389,46.7184,46.7184,32243.202067686405,31.5922,31.5922,31.5784,31.5784,32243.2021
2016-09-09 13:05:00,46.7184,46.7184,46.6568,46.6773,77041.05067851444,31.5784,31.5784,31.5367,31.5506,77041.0507
2016-09-09 13:10:00,46.6568,46.6773,46.6363,46.6773,52939.19011696716,31.5367,31.5506,31.5229,31.5506,52939.1901
2016-09-09 13:15:00,46.6773,46.6773,46.6363,46.6363,17489.944920246795,31.5506,31.5506,31.5229,31.5229,17489.9449
2016-09-09 13:20:00,46.6363,46.6773,46.6363,46.6773,11466.307487633445,31.5229,31.5506,31.5229,31.5506,11466.3075
2016-09-09 13:25:00,46.6773,46.6978,46.6568,46.6978,32980.621230688594,31.5506,31.5644,31.5367,31.5644,32980.6212
2016-09-09 13:30:00,46.6773,46.6978,46.6773,46.6978,10713.779273703916,31.5506,31.5644,31.5506,31.5644,10713.7793
2016-09-09 13:35:00,46.6773,46.6978,46.6363,46.6363,82278.53007416644,31.5506,31.5644,31.5229,31.5229,82278.5301
2016-09-09 13:40:00,46.6363,46.6568,46.5747,46.5952,67801.13495333571,31.5229,31.5367,31.4812,31.4951,67801.135
2016-09-09 13:45:00,46.5952,46.6158,46.5747,46.6158,19500.910859801992,31.4951,31.509,31.4812,31.509,19500.9109
2016-09-09 13:50:00,46.6158,46.6158,46.5747,46.5952,35024.24221579643,31.509,31.509,31.4812,31.4951,35024.2422
2016-09-09 13:55:00,46.5952,46.5952,46.5747,46.5952,10764.95509136104,31.4951,31.4951,31.4812,31.4951,10764.9551
2016-09-09 14:00:00,46.5747,46.5952,46.5542,46.5952,116051.64539543109,31.4812,31.4951,31.4674,31.4951,116051.6454
2016-09-09 14:05:00,46.5952,46.5952,46.5747,46.5952,21947.60233255213,31.4951,31.4951,31.4812,31.4951,21947.6023
2016-09-09 14:10:00,46.5952,46.5952,46.5542,46.5952,64152.05546001293,31.4951,31.4951,31.4674,31.4951,64152.0555
2016-09-09 14:15:00,46.5747,46.6158,46.5747,46.6158,24451.80567657409,31.4812,31.509,31.4812,31.509,24451.8057
2016-09-09 14:20:00,46.6158,46.6363,46.5952,46.6363,29029.360718818985,31.509,31.5229,31.4951,31.5229,29029.3607
2016-09-09 14:25:00,46.6363,46.6978,46.6158,46.6773,37446.0768628274,31.5229,31.5644,31.509,31.5506,37446.0769
2016-09-09 14:30:00,46.6773,46.6773,46.6568,46.6773,89474.33742549774,31.5506,31.5506,31.5367,31.5506,89474.3374
2016-09-09 14:35:00,46.6773,46.7184,46.6568,46.7184,36455.21555523755,31.5506,31.5784,31.5367,31.5784,36455.2156
2016-09-09 14:40:00,46.7184,46.7184,46.6773,46.6978,20893.38048881537,31.5784,31.5784,31.5506,31.5644,20893.3805
2016-09-09 14:45:00,46.6978,46.7184,46.6773,46.6978,102242.4602365805,31.5644,31.5784,31.5506,31.5644,102242.4602
2016-09-09 14:50:00,46.6978,46.6978,46.6773,46.6978,13125.866145943051,31.5644,31.5644,31.5506,31.5644,13125.8661
2016-09-09 14:55:00,46.6978,46.7389,46.6773,46.7389,34580.23107402842,31.5644,31.5922,31.5506,31.5922,34580.2311
2016-09-09 15:00:00,46.7389,46.7389,46.7184,46.7389,10516.874222908884,31.5922,31.5922,31.5784,31.5922,10516.8742
2016-09-09 15:05:00,46.7389,46.7389,46.6568,46.6773,31730.956502375568,31.5922,31.5922,31.5367,31.5506,31730.9565
2016-09-09 15:10:00,46.6773,46.6978,46.6568,46.6773,37266.71780665767,31.5506,31.5644,31.5367,31.5506,37266.7178
2016-09-09 15:15:00,46.6978,46.7184,46.6773,46.6773,31180.20722663699,31.5644,31.5784,31.5506,31.5506,31180.2072
2016-09-09 15:20:00,46.6773,46.6978,46.6773,46.6773,33304.734742517045,31.5506,31.5644,31.5506,31.5506,33304.7347
2016-09-09 15:25:00,46.6978,46.7389,46.6773,46.7184,28411.83918575635,31.5644,31.5922,31.5506,31.5784,28411.8392
2016-09-09 15:30:00,46.7184,46.8004,46.6978,46.7799,67021.31296998904,31.5784,31.6338,31.5644,31.6199,67021.313
2016-09-09 15:35:00,46.7799,46.8825,46.7799,46.7799,97116.1054735554,31.6199,31.6893,31.6199,31.6199,97116.1055
2016-09-09 15:40:00,46.7799,46.8004,46.7799,46.7799,70520.27673151759,31.6199,31.6338,31.6199,31.6199,70520.2767
2016-09-09 15:45:00,46.7799,46.8004,46.7799,46.7799,116328.48219951912,31.6199,31.6338,31.6199,31.6199,116328.4822
2016-09-09 15:50:00,46.7799,46.8004,46.7799,46.7799,64445.46348124711,31.6199,31.6338,31.6199,31.6199,64445.4635
2016-09-09 15:55:00,46.8004,46.8004,46.6363,46.6363,404990.7992762957,31.6338,31.6338,31.5229,31.5229,404990.7993
2016-09-12 09:30:00,46.267,46.4516,46.1644,46.4516,27371.751615467743,31.2733,31.398,31.2039,31.398,27371.7516
2016-09-12 09:35:00,46.4516,46.5952,46.4106,46.5542,62469.58953094252,31.398,31.4951,31.3703,31.4674,62469.5895
2016-09-12 09:40:00,46.5542,46.6773,46.5337,46.5747,49384.66403912517,31.4674,31.5506,31.4535,31.4812,49384.664
2016-09-12 09:45:00,46.5747,46.6773,46.5337,46.5747,145378.31324540096,31.4812,31.5506,31.4535,31.4812,145378.3132
2016-09-12 09:50:00,46.5747,46.6363,46.5337,46.6158,42505.659368528446,31.4812,31.5229,31.4535,31.509,42505.6594
2016-09-12 09:55:00,46.6158,46.903,46.5747,46.862,58283.89503532932,31.509,31.7031,31.4812,31.6754,58283.895
2016-09-12 10:00:00,46.862,46.862,46.6978,46.8209,62741.55244763466,31.6754,31.6754,31.5644,31.6477,62741.5524
2016-09-12 10:05:00,46.8004,46.8825,46.7594,46.7799,62477.38775077598,31.6338,31.6893,31.6061,31.6199,62477.3878
2016-09-12 10:10:00,46.7799,46.8415,46.6978,46.7799,107113.91068879917,31.6199,31.6616,31.5644,31.6199,107113.9107
2016-09-12 10:15:00,46.7799,46.8004,46.6773,46.7184,74496.39406910636,31.6199,31.6338,31.5506,31.5784,74496.3941
2016-09-12 10:20:00,46.6978,46.9235,46.6978,46.862,327615.3999224214,31.5644,31.717,31.5644,31.6754,327615.3999
2016-09-12 10:25:00,46.862,47.0056,46.8209,46.944,66663.08224638918,31.6754,31.7725,31.6477,31.7309,66663.0822
2016-09-12 10:30:00,46.944,47.0056,46.9235,46.944,75145.10848150287,31.7309,31.7725,31.717,31.7309,75145.1085
2016-09-12 10:35:00,46.9646,46.9646,46.8825,46.903,39659.30912931314,31.7448,31.7448,31.6893,31.7031,39659.3091
2016-09-12 10:40:00,46.903,46.9235,46.8825,46.9235,35548.18511085747,31.7031,31.717,31.6893,31.717,35548.1851
2016-09-12 10:45:00,46.9235,46.9235,46.862,46.8825,50509.069861363125,31.717,31.717,31.6754,31.6893,50509.0699
2016-09-12 10:50:00,46.8825,46.8825,46.8415,46.862,36439.13172683102,31.6893,31.6893,31.6616,31.6754,36439.1317
2016-09-12 10:55:00,46.8825,46.944,46.8415,46.8825,61259.89067927601,31.6893,31.7309,31.6616,31.6893,61259.8907
2016-09-12 11:00:00,46.903,46.9235,46.8825,46.9235,31898.13084005551,31.7031,31.717,31.6893,31.717,31898.1308
2016-09-12 11:05:00,46.9235,46.9646,46.9235,46.9235,24413.301966146355,31.717,31.7448,31.717,31.717,24413.302
2016-09-12 11:10:00,46.944,46.944,46.903,46.9235,44727.17724358724,31.7309,31.7309,31.7031,31.717,44727.1772
2016-09-12 11:15:00,46.944,46.9646,46.8825,46.9646,28527.35031703957,31.7309,31.7448,31.6893,31.7448,28527.3503
2016-09-12 11:20:00,46.944,47.0056,46.9235,46.9646,82998.89063128292,31.7309,31.7725,31.717,31.7448,82998.8906
2016-09-12 11:25:00,46.9646,47.0056,46.9646,46.9646,94094.7826768267,31.7448,31.7725,31.7448,31.7448,94094.7827
2016-09-12 11:30:00,46.9646,46.9851,46.944,46.9851,50241.4934433273,31.7448,31.7586,31.7309,31.7586,50241.4934
2016-09-12 11:35:00,46.9851,47.0877,46.9851,47.0877,27495.548355324023,31.7586,31.828,31.7586,31.828,27495.5484
2016-09-12 11:40:00,47.0672,47.1082,47.0672,47.1082,33554.27777718798,31.8141,31.8418,31.8141,31.8418,33554.2778
2016-09-12 11:45:00,47.1082,47.1082,47.0672,47.1082,19776.28549767128,31.8418,31.8418,31.8141,31.8418,19776.2855
2016-09-12 11:50:00,47.1082,47.1492,47.0877,47.1492,29876.929736968887,31.8418,31.8696,31.828,31.8696,29876.9297
2016-09-12 11:55:00,47.1492,47.1492,47.0877,47.0877,19261.11559992289,31.8696,31.8696,31.828,31.828,19261.1156
2016-09-12 12:00:00,47.1082,47.1082,47.0261,47.0466,36115.50560374216,31.8418,31.8418,31.7864,31.8002,36115.5056
2016-09-12 12:05:00,47.0466,47.0466,46.9646,47.0056,23964.41693698244,31.8002,31.8002,31.7448,31.7725,23964.4169
2016-09-12 12:10:00,47.0056,47.0056,46.9851,46.9851,10962.347530895664,31.7725,31.7725,31.7586,31.7586,10962.3475
2016-09-12 12:15:00,47.0056,47.0056,46.9851,46.9851,13314.485588165026,31.7725,31.7725,31.7586,31.7586,13314.4856
2016-09-12 12:20:00,47.0056,47.0466,47.0056,47.0261,17239.42710809668,31.7725,31.8002,31.7725,31.7864,17239.4271
2016-09-12 12:25:00,47.0261,47.0466,47.0056,47.0466,18427.19346648156,31.7864,31.8002,31.7725,31.8002,18427.1935
2016-09-12 12:30:00,47.0466,47.1082,47.0261,47.0466,43864.49917451,31.8002,31.8418,31.7864,31.8002,43864.4992
2016-09-12 12:35:00,47.0466,47.1082,47.0466,47.0877,28281.706392285378,31.8002,31.8418,31.8002,31.828,28281.7064
2016-09-12 12:40:00,47.0877,47.0877,47.0056,47.0261,13709.270467234272,31.828,31.828,31.7725,31.7864,13709.2705
2016-09-12 12:45:00,47.0261,47.0877,47.0261,47.0877,24238.81679737254,31.7864,31.828,31.7864,31.828,24238.8168
2016-09-12 12:50:00,47.0672,47.1287,47.0466,47.0877,39241.616979483086,31.8141,31.8557,31.8002,31.828,39241.617
2016-09-12 12:55:00,47.0877,47.0877,47.0466,47.0466,9485.559649932928,31.828,31.828,31.8002,31.8002,9485.5596
2016-09-12 13:00:00,47.0672,47.0877,47.0466,47.0672,19153.402688473136,31.8141,31.828,31.8002,31.8141,19153.4027
2016-09-12 13:05:00,47.0877,47.0877,47.0466,47.0466,22700.617935221253,31.828,31.828,31.8002,31.8002,22700.6179
2016-09-12 13:10:00,47.0672,47.1082,47.0261,47.0877,58701.58718515938,31.8141,31.8418,31.7864,31.828,58701.5872
2016-09-12 13:15:00,47.0877,47.1492,47.0261,47.0261,171759.20355327887,31.828,31.8696,31.7864,31.7864,171759.2036
2016-09-12 13:20:00,47.0261,47.0672,46.903,46.9235,22117.701002669623,31.7864,31.8141,31.7031,31.717,22117.701
2016-09-12 13:25:00,46.9235,47.0261,46.9235,46.9851,126068.9461602585,31.717,31.7864,31.717,31.7586,126068.9462
2016-09-12 13:30:00,47.0056,47.0056,46.9851,47.0056,32211.034410873355,31.7725,31.7725,31.7586,31.7725,32211.0344
2016-09-12 13:35:00,46.9851,47.0056,46.944,46.9851,75877.65375710913,31.7586,31.7725,31.7309,31.7586,75877.6538
2016-09-12 13:40:00,46.9851,46.9851,46.903,46.903,54953.56777769949,31.7586,31.7586,31.7031,31.7031,54953.5678
2016-09-12 13:45:00,46.9235,46.9851,46.903,46.9851,36521.50042382201,31.717,31.7586,31.7031,31.7586,36521.5004
2016-09-12 13:50:00,46.9851,47.0672,46.9646,47.0261,40683.312871195216,31.7586,31.8141,31.7448,31.7864,40683.3129
2016-09-12 13:55:00,47.0261,47.0877,47.0056,47.0877,15955.157779272651,31.7864,31.828,31.7725,31.828,15955.1578
2016-09-12 14:00:00,47.0877,47.2108,47.0672,47.1903,48204.20851183416,31.828,31.9112,31.8141,31.8973,48204.2085
2016-09-12 14:05:00,47.1903,47.3134,47.1697,47.2928,27694.89034981701,31.8973,31.9805,31.8834,31.9666,27694.8903
2016-09-12 14:10:00,47.2928,47.3339,47.2723,47.3339,9677.590813332044,31.9666,31.9944,31.9528,31.9944,9677.5908
2016-09-12 14:15:00,47.3134,47.3339,47.2108,47.2928,21781.40277235138,31.9805,31.9944,31.9112,31.9666,21781.4028
2016-09-12 14:20:00,47.2928,47.3544,47.2928,47.3544,9408.552229077444,31.9666,32.0083,31.9666,32.0083,9408.5522
2016-09-12 14:25:00,47.3339,47.3954,47.2723,47.2723,10396.001815490152,31.9944,32.036,31.9528,31.9528,10396.0018
2016-09-12 14:30:00,47.2928,47.3544,47.2723,47.3339,10645.057461421491,31.9666,32.0083,31.9528,31.9944,10645.0575
2016-09-12 14:35:00,47.3134,47.4775,47.3134,47.4775,19043.74022206501,31.9805,32.0915,31.9805,32.0915,19043.7402
2016-09-12 14:40:00,47.457,47.498,47.4159,47.457,22888.74998870364,32.0776,32.1053,32.0498,32.0776,22888.75
2016-09-12 14:45:00,47.457,47.4775,47.3544,47.3544,14203.482649180216,32.0776,32.0915,32.0083,32.0083,14203.4826
2016-09-12 14:50:00,47.3544,47.3749,47.2518,47.2723,21468.011812793942,32.0083,32.0221,31.9389,31.9528,21468.0118
2016-09-12 14:55:00,47.2723,47.3339,47.2313,47.3134,18626.04807223496,31.9528,31.9944,31.9251,31.9805,18626.0481
2016-09-12 15:00:00,47.3134,47.3339,47.2723,47.3134,15145.6050828109,31.9805,31.9944,31.9528,31.9805,15145.6051
2016-09-12 15:05:00,47.2928,47.3339,47.2928,47.3134,8878.76066914131,31.9666,31.9944,31.9666,31.9805,8878.7607
2016-09-12 15:10:00,47.3339,47.3749,47.2928,47.2928,17359.81212677582,31.9944,32.0221,31.9666,31.9666,17359.8121
2016-09-12 15:15:00,47.2928,47.3339,47.2723,47.2928,21020.101561109204,31.9666,31.9944,31.9528,31.9666,21020.1016
2016-09-12 15:20:00,47.2928,47.3954,47.2928,47.3954,20367.97542753556,31.9666,32.036,31.9666,32.036,20367.9754
2016-09-12 15:25:00,47.3954,47.4159,47.3749,47.3749,8275.860798266422,32.036,32.0498,32.0221,32.0221,8275.8608
2016-09-12 15:30:00,47.3954,47.3954,47.3544,47.3749,17199.461231450165,32.036,32.036,32.0083,32.0221,17199.4612
2016-09-12 15:35:00,47.3749,47.3749,47.3544,47.3749,9443.156829588454,32.0221,32.0221,32.0083,32.0221,9443.1568
2016-09-12 15:40:00,47.3749,47.457,47.3544,47.3954,67235.76401540938,32.0221,32.0776,32.0083,32.036,67235.764
2016-09-12 15:45:00,47.4159,47.4159,47.3339,47.3339,47118.30640002393,32.0498,32.0498,31.9944,31.9944,47118.3064
2016-09-12 15:50:00,47.3339,47.3544,47.2928,47.2928,90546.5926525994,31.9944,32.0083,31.9666,31.9666,90546.5927
2016-09-12 15:55:00,47.2928,47.3339,47.2928,47.2928,160100.8649022463,31.9666,31.9944,31.9666,31.9666,160100.8649
2016-09-13 09:30:00,46.862,46.9646,46.7799,46.8415,29573.773940942872,31.6754,31.7448,31.6199,31.6616,29573.7739
2016-09-13 09:35:00,46.8415,47.1697,46.8209,47.1697,17720.47979407365,31.6616,31.8834,31.6477,31.8834,17720.4798
2016-09-13 09:40:00,47.1697,47.3134,47.1697,47.3134,41499.20162127166,31.8834,31.9805,31.8834,31.9805,41499.2016
2016-09-13 09:45:00,47.2928,47.2928,47.1903,47.1903,37574.260101340005,31.9666,31.9666,31.8973,31.8973,37574.2601
2016-09-13 09:50:00,47.1903,47.2313,47.1492,47.1492,48285.60243134597,31.8973,31.9251,31.8696,31.8696,48285.6024
2016-09-13 09:55:00,47.1697,47.2108,47.1492,47.1697,45876.92728028397,31.8834,31.9112,31.8696,31.8834,45876.9273
2016-09-13 10:00:00,47.1697,47.1903,47.1287,47.1903,39754.34993353351,31.8834,31.8973,31.8557,31.8973,39754.3499
2016-09-13 10:05:00,47.1697,47.2108,47.1697,47.1903,22080.65945846066,31.8834,31.9112,31.8834,31.8973,22080.6595
2016-09-13 10:10:00,47.1903,47.2313,47.1697,47.2313,46788.344223320375,31.8973,31.9251,31.8834,31.9251,46788.3442
2016-09-13 10:15:00,47.2108,47.2723,47.2108,47.2313,22270.74106690141,31.9112,31.9528,31.9112,31.9251,22270.7411
2016-09-13 10:20:00,47.2313,47.2313,47.2108,47.2313,15280.61176367779,31.9251,31.9251,31.9112,31.9251,15280.6118
2016-09-13 10:25:00,47.2313,47.3134,47.2313,47.2928,42878.02436557647,31.9251,31.9805,31.9251,31.9666,42878.0244
2016-09-13 10:30:00,47.2928,47.2928,47.2108,47.2518,19035.942002231543,31.9666,31.9666,31.9112,31.9389,19035.942
2016-09-13 10:35:00,47.2518,47.2928,47.2313,47.2723,26759.591358540616,31.9389,31.9666,31.9251,31.9528,26759.5914
2016-09-13 10:40:00,47.2723,47.3134,47.1903,47.2723,276653.058533238,31.9528,31.9805,31.8973,31.9528,276653.0585
2016-09-13 10:45:00,47.2928,47.2928,47.2108,47.2313,51865.47272364672,31.9666,31.9666,31.9112,31.9251,51865.4727
2016-09-13 10:50:00,47.2313,47.2518,47.2108,47.2313,53901.295488921096,31.9251,31.9389,31.9112,31.9251,53901.2955
2016-09-13 10:55:00,47.2313,47.2313,47.1492,47.1903,49522.595052429606,31.9251,31.9251,31.8696,31.8973,49522.5951
2016-09-13 11:00:00,47.1697,47.1903,47.0466,47.0672,25184.350952180364,31.8834,31.8973,31.8002,31.8141,25184.351
2016-09-13 11:05:00,47.0672,47.1082,47.0466,47.0877,35083.703642026616,31.8141,31.8418,31.8002,31.828,35083.7036
2016-09-13 11:10:00,47.1082,47.1287,47.0877,47.1082,8982.08708193474,31.8418,31.8557,31.828,31.8418,8982.0871
2016-09-13 11:15:00,47.1082,47.1287,47.0877,47.1082,60230.038272518825,31.8418,31.8557,31.828,31.8418,60230.0383
2016-09-13 11:20:00,47.1287,47.1492,47.1082,47.1082,23014.98367225788,31.8557,31.8696,31.8418,31.8418,23014.9837
2016-09-13 11:25:00,47.1082,47.1287,47.0672,47.0877,36457.65249893551,31.8418,31.8557,31.8141,31.828,36457.6525
2016-09-13 11:30:00,47.0672,47.0877,47.0056,47.0261,31697.81406808333,31.8141,31.828,31.7725,31.7864,31697.8141
2016-09-13 11:35:00,47.0261,47.0466,47.0056,47.0056,19280.12376076697,31.7864,31.8002,31.7725,31.7725,19280.1238
2016-09-13 11:40:00,47.0056,47.0261,46.9646,46.9646,19732.42051110803,31.7725,31.7864,31.7448,31.7448,19732.4205
2016-09-13 11:45:00,46.9646,46.9851,46.903,46.903,17388.08067367214,31.7448,31.7586,31.7031,31.7031,17388.0807
2016-09-13 11:50:00,46.903,47.0056,46.903,47.0056,30759.103355629795,31.7031,31.7725,31.7031,31.7725,30759.1034
2016-09-13 11:55:00,46.9851,46.9851,46.9235,46.9646,20695.500660541155,31.7586,31.7586,31.717,31.7448,20695.5007
2016-09-13 12:00:00,46.9646,47.0056,46.9235,46.944,13641.523432431031,31.7448,31.7725,31.717,31.7309,13641.5234
2016-09-13 12:05:00,46.9235,46.9646,46.9235,46.9646,11655.9017073346,31.717,31.7448,31.717,31.7448,11655.9017
2016-09-13 12:10:00,46.944,47.0672,46.944,47.0672,22061.651297616583,31.7309,31.8141,31.7309,31.8141,22061.6513
2016-09-13 12:15:00,47.0466,47.0466,47.0056,47.0261,9075.178331196748,31.8002,31.8002,31.7725,31.7864,9075.1783
2016-09-13 12:20:00,47.0261,47.0261,46.944,46.9646,15403.92111479448,31.7864,31.7864,31.7309,31.7448,15403.9211
2016-09-13 12:25:00,46.9646,46.9851,46.903,46.9235,20063.84485403036,31.7448,31.7586,31.7031,31.717,20063.8449
2016-09-13 12:30:00,46.9235,46.9646,46.9235,46.9646,9851.101204626675,31.717,31.7448,31.717,31.7448,9851.1012
2016-09-13 12:35:00,46.9646,47.0056,46.944,47.0056,5097.5988273891935,31.7448,31.7725,31.7309,31.7725,5097.5988
2016-09-13 12:40:00,47.0056,47.0056,46.944,46.9646,18029.484254974763,31.7725,31.7725,31.7309,31.7448,18029.4843
2016-09-13 12:45:00,46.9646,46.9646,46.862,46.8825,72553.17516435441,31.7448,31.7448,31.6754,31.6893,72553.1752
2016-09-13 12:50:00,46.8825,46.8825,46.8415,46.862,22574.38425166701,31.6893,31.6893,31.6616,31.6754,22574.3843
2016-09-13 12:55:00,46.8415,46.862,46.7594,46.7799,7242.109281592507,31.6616,31.6754,31.6061,31.6199,7242.1093
2016-09-13 13:00:00,46.7799,46.7799,46.7389,46.7389,19654.92570151296,31.6199,31.6199,31.5922,31.5922,19654.9257
2016-09-13 13:05:00,46.7389,46.8004,46.7184,46.7799,7280.125603280657,31.5922,31.6338,31.5784,31.6199,7280.1256
2016-09-13 13:10:00,46.8004,46.903,46.7799,46.903,13472.399539792725,31.6338,31.7031,31.6199,31.7031,13472.3995
2016-09-13 13:15:00,46.8825,47.0261,46.862,47.0261,19799.19276843209,31.6893,31.7864,31.6754,31.7864,19799.1928
2016-09-13 13:20:00,47.0261,47.0672,46.944,46.9851,9061.53144648818,31.7864,31.8141,31.7309,31.7586,9061.5314
2016-09-13 13:25:00,46.9851,47.0261,46.944,47.0056,21688.31152308937,31.7586,31.7864,31.7309,31.7725,21688.3115
2016-09-13 13:30:00,47.0261,47.1082,47.0056,47.0056,12359.69104730496,31.7864,31.8418,31.7725,31.7725,12359.691
2016-09-13 13:35:00,47.0056,47.0466,46.9646,47.0261,10155.719166871464,31.7725,31.8002,31.7448,31.7864,10155.7192
2016-09-13 13:40:00,47.0261,47.0466,46.9235,46.944,5448.031331155599,31.7864,31.8002,31.717,31.7309,5448.0313
2016-09-13 13:45:00,46.944,46.9646,46.903,46.944,10976.481804343824,31.7309,31.7448,31.7031,31.7309,10976.4818
2016-09-13 13:50:00,46.944,46.944,46.862,46.903,16674.056170170352,31.7309,31.7309,31.6754,31.7031,16674.0562
2016-09-13 13:55:00,46.903,46.944,46.862,46.9235,20732.05481601053,31.7031,31.7309,31.6754,31.717,20732.0548
2016-09-13 14:00:00,46.903,46.944,46.862,46.944,13312.53603320666,31.7031,31.7309,31.6754,31.7309,13312.536
2016-09-13 14:05:00,46.944,46.944,46.8825,46.944,16444.00868508309,31.7309,31.7309,31.6893,31.7309,16444.0087
2016-09-13 14:10:00,46.944,46.944,46.862,46.9235,58432.06121216519,31.7309,31.7309,31.6754,31.717,58432.0612
2016-09-13 14:15:00,46.9235,46.9235,46.7799,46.8209,27557.93411399176,31.717,31.717,31.6199,31.6477,27557.9341
2016-09-13 14:20:00,46.8209,46.8415,46.8004,46.8209,16402.093253478204,31.6477,31.6616,31.6338,31.6477,16402.0933
2016-09-13 14:25:00,46.8415,46.903,46.8415,46.8415,20670.15644608239,31.6616,31.7031,31.6616,31.6616,20670.1564
2016-09-13 14:30:00,46.8415,46.9235,46.8415,46.862,38531.97897463762,31.6616,31.717,31.6616,31.6754,38531.979
2016-09-13 14:35:00,46.862,46.944,46.8415,46.944,19042.27805584624,31.6754,31.7309,31.6616,31.7309,19042.2781
2016-09-13 14:40:00,46.944,46.9851,46.903,46.9646,23686.605355415188,31.7309,31.7586,31.7031,31.7448,23686.6054
2016-09-13 14:45:00,46.9646,47.0056,46.9235,46.9646,32856.82449083231,31.7448,31.7725,31.717,31.7448,32856.8245
2016-09-13 14:50:00,46.944,46.9851,46.944,46.944,18529.54510179581,31.7309,31.7586,31.7309,31.7309,18529.5451
2016-09-13 14:55:00,46.944,46.9646,46.9235,46.9235,22987.20251410115,31.7309,31.7448,31.717,31.717,22987.2025
2016-09-13 15:00:00,46.944,46.944,46.8825,46.8825,82062.12947378773,31.7309,31.7309,31.6893,31.6893,82062.1295
2016-09-13 15:05:00,46.8825,46.903,46.8825,46.903,7911.781409791451,31.6893,31.7031,31.6893,31.7031,7911.7814
2016-09-13 15:10:00,46.903,46.903,46.862,46.8825,50027.042397906975,31.7031,31.7031,31.6754,31.6893,50027.0424
2016-09-13 15:15:00,46.8825,47.0261,46.8825,46.9851,42184.95757787713,31.6893,31.7864,31.6893,31.7586,42184.9576
2016-09-13 15:20:00,46.9851,47.0466,46.944,46.9646,14233.7007510349,31.7586,31.8002,31.7309,31.7448,14233.7008
2016-09-13 15:25:00,46.9851,47.1082,46.9646,47.1082,14579.259367405388,31.7586,31.8418,31.7448,31.8418,14579.2594
2016-09-13 15:30:00,47.0877,47.1287,47.0261,47.0466,17536.734239247595,31.828,31.8557,31.7864,31.8002,17536.7342
2016-09-13 15:35:00,47.0466,47.0877,47.0261,47.0672,20418.66385645309,31.8002,31.828,31.7864,31.8141,20418.6639
2016-09-13 15:40:00,47.0672,47.0672,46.9646,47.0672,63643.22161587924,31.8141,31.8141,31.7448,31.8141,63643.2216
2016-09-13 15:45:00,47.0672,47.0877,47.0261,47.0466,54997.920153002335,31.8141,31.828,31.7864,31.8002,54997.9202
2016-09-13 15:50:00,47.0466,47.1903,47.0261,47.1903,132948.4382195948,31.8002,31.8973,31.7864,31.8973,132948.4382
2016-09-13 15:55:00,47.1903,47.1903,47.0672,47.0672,195277.65979353493,31.8973,31.8973,31.8141,31.8141,195277.6598
2016-09-14 09:30:00,47.0261,47.0877,46.944,46.9851,83466.78382129091,31.7864,31.828,31.7309,31.7586,83466.7838
2016-09-14 09:35:00,47.0056,47.0466,46.862,46.9646,58569.99222546963,31.7725,31.8002,31.6754,31.7448,58569.9922
2016-09-14 09:40:00,46.944,46.9646,46.6158,46.7184,112828.0562717718,31.7309,31.7448,31.509,31.5784,112828.0563
2016-09-14 09:45:00,46.7184,46.8209,46.6363,46.6363,49159.490441433816,31.5784,31.6477,31.5229,31.5229,49159.4904
2016-09-14 09:50:00,46.6363,46.9235,46.6363,46.9235,98946.73757946168,31.5229,31.717,31.5229,31.717,98946.7376
2016-09-14 09:55:00,46.9235,47.0466,46.903,47.0261,19016.44645264788,31.717,31.8002,31.7031,31.7864,19016.4465
2016-09-14 10:00:00,47.0261,47.0877,46.9851,47.0056,31675.39418606212,31.7864,31.828,31.7586,31.7725,31675.3942
2016-09-14 10:05:00,46.9851,47.1287,46.9851,47.1082,31753.376384396783,31.7586,31.8557,31.7586,31.8418,31753.3764
2016-09-14 10:10:00,47.1082,47.2518,47.1082,47.1903,30855.606326068944,31.8418,31.9389,31.8418,31.8973,30855.6063
2016-09-14 10:15:00,47.1903,47.2518,47.1697,47.2313,33705.368286461395,31.8973,31.9389,31.8834,31.9251,33705.3683
2016-09-14 10:20:00,47.2313,47.3339,47.2108,47.2723,17190.20084539792,31.9251,31.9944,31.9112,31.9528,17190.2008
2016-09-14 10:25:00,47.2723,47.3544,47.2518,47.3134,36894.84019834923,31.9528,32.0083,31.9389,31.9805,36894.8402
2016-09-14 10:30:00,47.3134,47.4159,47.2928,47.3544,16398.19414356147,31.9805,32.0498,31.9666,32.0083,16398.1941
2016-09-14 10:35:00,47.3544,47.5596,47.3339,47.4775,94013.87614605448,32.0083,32.147,31.9944,32.0915,94013.8761
2016-09-14 10:40:00,47.4775,47.498,47.3749,47.3954,67576.93613312354,32.0915,32.1053,32.0221,32.036,67576.9361
2016-09-14 10:45:00,47.3749,47.3954,47.3339,47.3544,33217.979546869734,32.0221,32.036,31.9944,32.0083,33217.9795
2016-09-14 10:50:00,47.3544,47.3954,47.3339,47.3954,33921.76888684009,32.0083,32.036,31.9944,32.036,33921.7689
2016-09-14 10:55:00,47.3954,47.457,47.3749,47.4365,33741.922441930765,32.036,32.0776,32.0221,32.0638,33741.9224
2016-09-14 11:00:00,47.4159,47.498,47.4159,47.498,16578.040588470794,32.0498,32.1053,32.0498,32.1053,16578.0406
2016-09-14 11:05:00,47.4775,47.5185,47.457,47.4775,21984.156488021512,32.0915,32.1192,32.0776,32.0915,21984.1565
2016-09-14 11:10:00,47.4775,47.498,47.3954,47.498,22582.18247150048,32.0915,32.1053,32.036,32.1053,22582.1825
2016-09-14 11:15:00,47.4775,47.5391,47.4775,47.5185,12459.60573892125,32.0915,32.1331,32.0915,32.1192,12459.6057
2016-09-14 11:20:00,47.5185,47.6416,47.5185,47.6416,22445.713624414813,32.1192,32.2024,32.1192,32.2024,22445.7136
2016-09-14 11:25:00,47.6416,47.6622,47.5801,47.6211,27153.40146013068,32.2024,32.2163,32.1608,32.1885,27153.4015
2016-09-14 11:30:00,47.6211,47.6211,47.457,47.4775,23402.94510897284,32.1885,32.1885,32.0776,32.0915,23402.9451
2016-09-14 11:35:00,47.4775,47.5185,47.4159,47.5185,63647.60811453557,32.0915,32.1192,32.0498,32.1192,63647.6081
2016-09-14 11:40:00,47.5185,47.5391,47.498,47.5185,11711.95141238764,32.1192,32.1331,32.1053,32.1192,11711.9514
2016-09-14 11:45:00,47.498,47.5596,47.498,47.5185,25845.250083066658,32.1053,32.147,32.1053,32.1192,25845.2501
2016-09-14 11:50:00,47.5185,47.5391,47.498,47.498,16944.069531904133,32.1192,32.1331,32.1053,32.1053,16944.0695
2016-09-14 11:55:00,47.498,47.5596,47.498,47.498,24579.988915086706,32.1053,32.147,32.1053,32.1053,24579.9889
2016-09-14 12:00:00,47.5185,47.5391,47.498,47.5185,46179.1082988308,32.1192,32.1331,32.1053,32.1192,46179.1083
2016-09-14 12:05:00,47.5185,47.5185,47.498,47.5185,20628.728403217097,32.1192,32.1192,32.1053,32.1192,20628.7284
2016-09-14 12:10:00,47.5185,47.5391,47.498,47.5185,11035.943230574005,32.1192,32.1331,32.1053,32.1192,11035.9432
2016-09-14 12:15:00,47.5185,47.5596,47.5185,47.5185,7412.695340449589,32.1192,32.147,32.1192,32.1192,7412.6953
2016-09-14 12:20:00,47.5391,47.5391,47.498,47.498,4635.554302256298,32.1331,32.1331,32.1053,32.1053,4635.5543
2016-09-14 12:25:00,47.5185,47.5391,47.498,47.498,36198.361689472746,32.1192,32.1331,32.1053,32.1053,36198.3617
2016-09-14 12:30:00,47.5185,47.5391,47.498,47.5185,7573.533624514837,32.1192,32.1331,32.1053,32.1192,7573.5336
2016-09-14 12:35:00,47.5185,47.5391,47.4775,47.4775,18188.86037282124,32.1192,32.1331,32.0915,32.0915,18188.8604
2016-09-14 12:40:00,47.4775,47.498,47.4775,47.498,19081.756543753163,32.0915,32.1053,32.0915,32.1053,19081.7565
2016-09-14 12:45:00,47.4775,47.498,47.4365,47.498,76314.84145652286,32.0915,32.1053,32.0638,32.1053,76314.8415
2016-09-14 12:50:00,47.498,47.5185,47.4365,47.4365,17544.045070341468,32.1053,32.1192,32.0638,32.0638,17544.0451
2016-09-14 12:55:00,47.4159,47.4775,47.4159,47.457,10882.415777602631,32.0498,32.0915,32.0498,32.0776,10882.4158
2016-09-14 13:00:00,47.4775,47.4775,47.457,47.457,1626.4162240173764,32.0915,32.0915,32.0776,32.0776,1626.4162
2016-09-14 13:05:00,47.457,47.498,47.457,47.4775,10555.865322076215,32.0776,32.1053,32.0776,32.0915,10555.8653
2016-09-14 13:10:00,47.4775,47.498,47.4775,47.4775,5794.077336265679,32.0915,32.1053,32.0915,32.0915,5794.0773
2016-09-14 13:15:00,47.4775,47.498,47.4775,47.4775,4064.8220881944617,32.0915,32.1053,32.0915,32.0915,4064.8221
2016-09-14 13:20:00,47.4775,47.5185,47.4775,47.498,51848.9015065006,32.0915,32.1192,32.0915,32.1053,51848.9015
2016-09-14 13:25:00,47.498,47.5185,47.4775,47.4775,12015.107208413654,32.1053,32.1192,32.0915,32.0915,12015.1072
2016-09-14 13:30:00,47.498,47.5391,47.498,47.498,7489.21537256548,32.1053,32.1331,32.1053,32.1053,7489.2154
2016-09-14 13:35:00,47.5185,47.5185,47.4775,47.498,17969.0480512654,32.1192,32.1192,32.0915,32.1053,17969.0481
2016-09-14 13:40:00,47.4775,47.498,47.457,47.4775,20090.651234707904,32.0915,32.1053,32.0776,32.0915,20090.6512
2016-09-14 13:45:00,47.4775,47.4775,47.457,47.4775,57271.10123445785,32.0915,32.0915,32.0776,32.0915,57271.1012
2016-09-14 13:50:00,47.457,47.4775,47.4365,47.457,48891.91402339799,32.0776,32.0915,32.0638,32.0776,48891.914
2016-09-14 13:55:00,47.4775,47.4775,47.4159,47.4365,10504.202115679502,32.0915,32.0915,32.0498,32.0638,10504.2021
2016-09-14 14:00:00,47.457,47.498,47.4365,47.457,17859.872973596866,32.0776,32.1053,32.0638,32.0776,17859.873
2016-09-14 14:05:00,47.457,47.498,47.457,47.4775,28673.56693891708,32.0776,32.1053,32.0776,32.0915,28673.5669
2016-09-14 14:10:00,47.457,47.4775,47.4365,47.457,121803.80730009188,32.0776,32.0915,32.0638,32.0776,121803.8073
2016-09-14 14:15:00,47.457,47.5185,47.4365,47.457,25204.821279243213,32.0776,32.1192,32.0638,32.0776,25204.8213
2016-09-14 14:20:00,47.4365,47.4775,47.4365,47.457,12950.893588429646,32.0638,32.0915,32.0638,32.0776,12950.8936
2016-09-14 14:25:00,47.457,47.4775,47.4365,47.4365,16730.105875223395,32.0776,32.0915,32.0638,32.0638,16730.1059
2016-09-14 14:30:00,47.4365,47.4775,47.4159,47.457,26623.12251145495,32.0638,32.0915,32.0498,32.0776,26623.1225
2016-09-14 14:35:00,47.457,47.4775,47.4365,47.4775,23098.81453546764,32.0776,32.0915,32.0638,32.0915,23098.8145
2016-09-14 14:40:00,47.4775,47.5185,47.457,47.498,15067.135495736642,32.0915,32.1192,32.0776,32.1053,15067.1355
2016-09-14 14:45:00,47.498,47.498,47.457,47.4775,14789.811302908984,32.1053,32.1053,32.0776,32.0915,14789.8113
2016-09-14 14:50:00,47.457,47.4775,47.457,47.457,8008.2843802306,32.0776,32.0915,32.0776,32.0776,8008.2844
2016-09-14 14:55:00,47.457,47.4775,47.457,47.4775,8043.863758220791,32.0776,32.0915,32.0776,32.0915,8043.8638
2016-09-14 15:00:00,47.457,47.4775,47.457,47.4775,14042.644365114968,32.0776,32.0915,32.0776,32.0915,14042.6444
2016-09-14 15:05:00,47.4775,47.4775,47.4365,47.457,20260.2625160858,32.0915,32.0915,32.0638,32.0776,20260.2625
2016-09-14 15:10:00,47.4365,47.457,47.4365,47.4365,42754.71501445978,32.0638,32.0776,32.0638,32.0638,42754.715
2016-09-14 15:15:00,47.457,47.457,47.4159,47.4365,30681.12115729513,32.0776,32.0776,32.0498,32.0638,30681.1212
2016-09-14 15:20:00,47.4365,47.4365,47.4159,47.4159,28615.567678905663,32.0638,32.0638,32.0498,32.0498,28615.5677
2016-09-14 15:25:00,47.4159,47.4365,47.4159,47.4159,52841.71236904882,32.0498,32.0638,32.0498,32.0498,52841.7124
2016-09-14 15:30:00,47.4159,47.4365,47.3954,47.4365,56070.662768843584,32.0498,32.0638,32.036,32.0638,56070.6628
2016-09-14 15:35:00,47.4365,47.498,47.4159,47.4159,54776.64566522772,32.0638,32.1053,32.0498,32.0498,54776.6457
2016-09-14 15:40:00,47.4159,47.5185,47.4159,47.498,61899.83209435986,32.0498,32.1192,32.0498,32.1053,61899.8321
2016-09-14 15:45:00,47.498,47.5185,47.457,47.5185,74415.97492707374,32.1053,32.1192,32.0776,32.1192,74415.9749
2016-09-14 15:50:00,47.5185,47.5185,47.457,47.5185,140277.79008557423,32.1192,32.1192,32.0776,32.1192,140277.7901
2016-09-14 15:55:00,47.5185,47.5185,47.457,47.4775,204428.3833793684,32.1192,32.1192,32.0776,32.0915,204428.3834
2016-09-15 09:30:00,47.2723,47.5596,47.2723,47.457,20030.215030998537,31.9528,32.147,31.9528,32.0776,20030.215
2016-09-15 09:35:00,47.457,47.457,47.2723,47.3544,37155.59317403077,32.0776,32.0776,31.9528,32.0083,37155.5932
2016-09-15 09:40:00,47.3339,47.5391,47.3134,47.4775,26998.41184094053,31.9944,32.1331,31.9805,32.0915,26998.4118
2016-09-15 09:45:00,47.4775,47.4775,47.3339,47.3954,32618.97878591158,32.0915,32.0915,31.9944,32.036,32618.9788
2016-09-15 09:50:00,47.3749,47.5185,47.3339,47.4775,32172.043311706024,32.0221,32.1192,31.9944,32.0915,32172.0433
2016-09-15 09:55:00,47.457,47.5391,47.4365,47.4775,17347.140019546438,32.0776,32.1331,32.0638,32.0915,17347.14
2016-09-15 10:00:00,47.4775,47.5185,47.4365,47.498,31582.30293680011,32.0915,32.1192,32.0638,32.1053,31582.3029
2016-09-15 10:05:00,47.5185,47.5596,47.4775,47.5391,14548.553876811113,32.1192,32.147,32.0915,32.1331,14548.5539
2016-09-15 10:10:00,47.5391,47.6416,47.5185,47.5596,8308.028455079471,32.1331,32.2024,32.1192,32.147,8308.0285
2016-09-15 10:15:00,47.5596,47.6211,47.5596,47.6006,11966.368334454488,32.147,32.1885,32.147,32.1747,11966.3683
2016-09-15 10:20:00,47.5801,47.5801,47.4775,47.5391,18549.52804011907,32.1608,32.1608,32.0915,32.1331,18549.528
2016-09-15 10:25:00,47.5596,47.6416,47.5391,47.6006,8710.611553982186,32.147,32.2024,32.1331,32.1747,8710.6116
2016-09-15 10:30:00,47.6006,47.7237,47.5801,47.6622,12696.96405510239,32.1747,32.2579,32.1608,32.2163,12696.9641
2016-09-15 10:35:00,47.6827,47.6827,47.6416,47.6827,9075.178331196748,32.2302,32.2302,32.2024,32.2302,9075.1783
2016-09-15 10:40:00,47.6622,47.6827,47.5391,47.5596,9475.324486401503,32.2163,32.2302,32.1331,32.147,9475.3245
2016-09-15 10:45:00,47.5596,47.6622,47.5596,47.6622,12610.696248194665,32.147,32.2163,32.147,32.2163,12610.6962
2016-09-15 10:50:00,47.6622,47.7237,47.6416,47.6827,21024.97544850512,32.2163,32.2579,32.2024,32.2302,21024.9754
2016-09-15 10:55:00,47.7032,47.7442,47.6622,47.7032,19736.80700976436,32.244,32.2717,32.2163,32.244,19736.807
2016-09-15 11:00:00,47.7032,47.7647,47.7032,47.7442,14169.852826148392,32.244,32.2856,32.244,32.2717,14169.8528
2016-09-15 11:05:00,47.7237,47.7647,47.7032,47.7442,16695.501274712384,32.2579,32.2856,32.244,32.2717,16695.5013
2016-09-15 11:10:00,47.7442,47.7442,47.6827,47.6827,2716.7048344839245,32.2717,32.2717,32.2302,32.2302,2716.7048
2016-09-15 11:15:00,47.7032,47.7442,47.6827,47.6827,9652.246598873277,32.244,32.2717,32.2302,32.2302,9652.2466
2016-09-15 11:20:00,47.6827,47.7237,47.6416,47.7032,13676.61542168163,32.2302,32.2579,32.2024,32.244,13676.6154
2016-09-15 11:25:00,47.7032,47.7237,47.6006,47.6006,42223.948677044464,32.244,32.2579,32.1747,32.1747,42223.9487
2016-09-15 11:30:00,47.6211,47.6827,47.6211,47.6622,17052.269832093483,32.1885,32.2302,32.1885,32.2163,17052.2698
2016-09-15 11:35:00,47.6622,47.6622,47.5801,47.5801,16574.141478554062,32.2163,32.2163,32.1608,32.1608,16574.1415
2016-09-15 11:40:00,47.5801,47.6006,47.498,47.498,33267.69319830808,32.1608,32.1747,32.1053,32.1053,33267.6932
2016-09-15 11:45:00,47.5185,47.5185,47.4775,47.4775,17784.81510769975,32.1192,32.1192,32.0915,32.0915,17784.8151
2016-09-15 11:50:00,47.4775,47.5185,47.457,47.498,23885.459961168584,32.0915,32.1192,32.0776,32.1053,23885.46
2016-09-15 11:55:00,47.4775,47.498,47.457,47.457,3267.4541102225025,32.0915,32.1053,32.0776,32.0776,3267.4541
2016-09-15 12:00:00,47.4775,47.4775,47.457,47.457,1763.3724598426334,32.0915,32.0915,32.0776,32.0776,1763.3725
2016-09-15 12:05:00,47.4775,47.498,47.4365,47.4775,13488.483368199248,32.0915,32.1053,32.0638,32.0915,13488.4834
2016-09-15 12:10:00,47.4775,47.498,47.4365,47.4775,6827.3414642000025,32.0915,32.1053,32.0638,32.0915,6827.3415
2016-09-15 12:15:00,47.4775,47.498,47.4365,47.457,5822.345883161996,32.0915,32.1053,32.0638,32.0776,5822.3459
2016-09-15 12:20:00,47.4775,47.498,47.457,47.457,6338.490558389565,32.0915,32.1053,32.0776,32.0776,6338.4906
2016-09-15 12:25:00,47.4775,47.4775,47.4365,47.4365,4333.373283709468,32.0915,32.0915,32.0638,32.0638,4333.3733
2016-09-15 12:30:00,47.457,47.498,47.4365,47.457,11846.95809325453,32.0776,32.1053,32.0638,32.0776,11846.9581
2016-09-15 12:35:00,47.457,47.4775,47.4365,47.4775,5477.274655531099,32.0776,32.0915,32.0638,32.0915,5477.2747
2016-09-15 12:40:00,47.4775,47.4775,47.4365,47.457,30776.161961515503,32.0915,32.0915,32.0638,32.0776,30776.162
2016-09-15 12:45:00,47.457,47.4775,47.4365,47.457,15449.735656316096,32.0776,32.0915,32.0638,32.0776,15449.7357
2016-09-15 12:50:00,47.4365,47.457,47.4365,47.4365,3783.111396710481,32.0638,32.0776,32.0638,32.0638,3783.1114
2016-09-15 12:55:00,47.4365,47.457,47.4365,47.4365,10221.029257976748,32.0638,32.0776,32.0638,32.0638,10221.0293
2016-09-15 13:00:00,47.4365,47.498,47.4365,47.4775,22112.33972653412,32.0638,32.1053,32.0638,32.0915,22112.3397
2016-09-15 13:05:00,47.4775,47.4775,47.4365,47.457,3081.271611698488,32.0915,32.0915,32.0638,32.0776,3081.2716
2016-09-15 13:10:00,47.4365,47.457,47.4365,47.4365,5909.588467548903,32.0638,32.0776,32.0638,32.0638,5909.5885
2016-09-15 13:15:00,47.457,47.498,47.4365,47.4775,28305.588440525367,32.0776,32.1053,32.0638,32.0915,28305.5884
2016-09-15 13:20:00,47.457,47.4775,47.4365,47.4365,8559.033655969179,32.0776,32.0915,32.0638,32.0638,8559.0337
2016-09-15 13:25:00,47.457,47.4775,47.3954,47.4365,27664.18485922274,32.0776,32.0915,32.036,32.0638,27664.1849
2016-09-15 13:30:00,47.4365,47.498,47.4159,47.498,11817.22738013944,32.0638,32.1053,32.0498,32.1053,11817.2274
2016-09-15 13:35:00,47.498,47.5596,47.4775,47.5391,17606.4308290092,32.1053,32.147,32.0915,32.1331,17606.4308
2016-09-15 13:40:00,47.5391,47.5801,47.5391,47.5801,5374.435631477258,32.1331,32.1608,32.1331,32.1608,5374.4356
2016-09-15 13:45:00,47.5801,47.5801,47.5391,47.5801,4897.282055417021,32.1608,32.1608,32.1331,32.1608,4897.2821
2016-09-15 13:50:00,47.5801,47.5801,47.498,47.5185,50206.8888428163,32.1608,32.1608,32.1053,32.1192,50206.8888
2016-09-15 13:55:00,47.498,47.5391,47.457,47.5185,66482.74841274026,32.1053,32.1331,32.0776,32.1192,66482.7484
2016-09-15 14:00:00,47.498,47.5185,47.457,47.4775,16297.304674465997,32.1053,32.1192,32.0776,32.0915,16297.3047
2016-09-15 14:05:00,47.457,47.4775,47.4365,47.4365,8409.89270165413,32.0776,32.0915,32.0638,32.0638,8409.8927
2016-09-15 14:10:00,47.457,47.457,47.4365,47.457,11558.423959416266,32.0776,32.0776,32.0638,32.0776,11558.424
2016-09-15 14:15:00,47.457,47.498,47.4365,47.457,18659.677895266785,32.0776,32.1053,32.0638,32.0776,18659.6779
2016-09-15 14:20:00,47.457,47.4775,47.457,47.4775,4772.997926821147,32.0776,32.0915,32.0776,32.0915,4772.9979
2016-09-15 14:25:00,47.4775,47.4775,47.4159,47.4159,34780.5478460006,32.0915,32.0915,32.0498,32.0498,34780.5478
2016-09-15 14:30:00,47.4365,47.4365,47.3954,47.4159,40928.956795949416,32.0638,32.0638,32.036,32.0498,40928.9568
2016-09-15 14:35:00,47.4159,47.4159,47.3544,47.3544,42138.16825887633,32.0498,32.0498,32.0083,32.0083,42138.1683
2016-09-15 14:40:00,47.3749,47.3954,47.3339,47.3339,29538.19456295268,32.0221,32.036,31.9944,31.9944,29538.1946
2016-09-15 14:45:00,47.3339,47.3749,47.3339,47.3544,8309.003232558656,31.9944,32.0221,31.9944,32.0083,8309.0032
2016-09-15 14:50:00,47.3544,47.3544,47.3134,47.3134,6771.291759146961,32.0083,32.0083,31.9805,31.9805,6771.2918
2016-09-15 14:55:00,47.3339,47.3339,47.2723,47.2928,49590.82947597244,31.9944,31.9944,31.9528,31.9666,49590.8295
2016-09-15 15:00:00,47.2928,47.3339,47.2928,47.2928,19580.35522435544,31.9666,31.9944,31.9666,31.9666,19580.3552
2016-09-15 15:05:00,47.3134,47.4159,47.2928,47.3749,41563.04954615817,31.9805,32.0498,31.9666,32.0221,41563.0495
2016-09-15 15:10:00,47.3749,47.3954,47.3544,47.3954,12774.946253437056,32.0221,32.036,32.0083,32.036,12774.9463
2016-09-15 15:15:00,47.3954,47.4159,47.3749,47.4159,27584.253105929707,32.036,32.0498,32.0221,32.0498,27584.2531
2016-09-15 15:20:00,47.4159,47.4159,47.3954,47.4159,15304.981200657374,32.0498,32.0498,32.036,32.0498,15304.9812
2016-09-15 15:25:00,47.3954,47.4159,47.3749,47.3954,23335.1980741696,32.036,32.0498,32.0221,32.036,23335.1981
2016-09-15 15:30:00,47.3954,47.4159,47.3954,47.3954,12641.40173878894,32.036,32.0498,32.036,32.036,12641.4017
2016-09-15 15:35:00,47.4159,47.4159,47.3954,47.4159,10043.132368025788,32.0498,32.0498,32.036,32.0498,10043.1324
2016-09-15 15:40:00,47.3954,47.457,47.3954,47.4365,24267.085344268857,32.036,32.0776,32.036,32.0638,24267.0853
2016-09-15 15:45:00,47.457,47.4775,47.3954,47.4365,43254.28847254124,32.0776,32.0915,32.036,32.0638,43254.2885
2016-09-15 15:50:00,47.4365,47.4365,47.3954,47.3954,49462.15884872024,32.0638,32.0638,32.036,32.036,49462.1588
2016-09-15 15:55:00,47.4159,47.4365,47.3749,47.3954,193867.64416989623,32.0498,32.0638,32.0221,32.036,193867.6442
2016-09-16 09:30:00,47.2313,47.3339,47.0877,47.2108,56462.52331547528,31.9251,31.9944,31.828,31.9112,56462.5233
2016-09-16 09:35:00,47.2313,47.3749,47.1903,47.3544,13875.470027435029,31.9251,32.0221,31.8973,32.0083,13875.47
2016-09-16 09:40:00,47.3339,47.5185,47.3134,47.4775,22488.11644475929,31.9944,32.1192,31.9805,32.0915,22488.1164
2016-09-16 09:45:00,47.4775,47.5596,47.457,47.498,19407.819610539984,32.0915,32.147,32.0776,32.1053,19407.8196
2016-09-16 09:50:00,47.498,47.5596,47.457,47.457,21960.76182852111,32.1053,32.147,32.0776,32.0776,21960.7618
2016-09-16 09:55:00,47.457,47.5185,47.4365,47.498,21146.82263340304,32.0776,32.1192,32.0638,32.1053,21146.8226
2016-09-16 10:00:00,47.4775,47.498,47.3954,47.3954,31476.539580308723,32.0915,32.1053,32.036,32.036,31476.5396
2016-09-16 10:05:00,47.3954,47.4159,47.3339,47.3544,46031.42951073453,32.036,32.0498,31.9944,32.0083,46031.4295
2016-09-16 10:10:00,47.3339,47.3544,47.2928,47.2928,24598.0222984516,31.9944,32.0083,31.9666,31.9666,24598.0223
2016-09-16 10:15:00,47.2928,47.3339,47.2928,47.2928,33064.452093898355,31.9666,31.9944,31.9666,31.9666,33064.4521
2016-09-16 10:20:00,47.2928,47.3134,47.2723,47.2928,22041.18097055373,31.9666,31.9805,31.9528,31.9666,22041.181
2016-09-16 10:25:00,47.2723,47.2723,47.1492,47.1697,45126.34862131281,31.9528,31.9528,31.8696,31.8834,45126.3486
2016-09-16 10:30:00,47.1697,47.2108,47.1287,47.1903,56389.41500453653,31.8834,31.9112,31.8557,31.8973,56389.415
2016-09-16 10:35:00,47.1697,47.1903,47.1492,47.1903,28234.917073284578,31.8834,31.8973,31.8696,31.8973,28234.9171
2016-09-16 10:40:00,47.1903,47.2518,47.1697,47.2518,29249.660429114418,31.8973,31.9389,31.8834,31.9389,29249.6604
2016-09-16 10:45:00,47.2313,47.2928,47.2313,47.2928,17857.9234186385,31.9251,31.9666,31.9251,31.9666,17857.9234
2016-09-16 10:50:00,47.2723,47.2723,47.2108,47.2313,10794.685804476132,31.9528,31.9528,31.9112,31.9251,10794.6858
2016-09-16 10:55:00,47.2108,47.2518,47.2108,47.2313,12646.763014924449,31.9112,31.9389,31.9112,31.9251,12646.763
2016-09-16 11:00:00,47.2313,47.2518,47.2108,47.2108,14219.56647758674,31.9251,31.9389,31.9112,31.9112,14219.5665
2016-09-16 11:05:00,47.2108,47.2108,47.1492,47.1492,20300.71578147191,31.9112,31.9112,31.8696,31.8696,20300.7158
2016-09-16 11:10:00,47.1492,47.1903,47.1492,47.1492,30928.2272482681,31.8696,31.8973,31.8696,31.8696,30928.2272
2016-09-16 11:15:00,47.1492,47.1903,47.1492,47.1492,29449.97720108659,31.8696,31.8973,31.8696,31.8696,29449.9772
2016-09-16 11:20:00,47.1492,47.1903,47.1492,47.1903,10325.330448249362,31.8696,31.8973,31.8696,31.8973,10325.3304
2016-09-16 11:25:00,47.1697,47.1903,47.1287,47.1492,20409.890859140443,31.8834,31.8973,31.8557,31.8696,20409.8909
2016-09-16 11:30:00,47.1697,47.1903,47.1287,47.1492,10312.170952280389,31.8834,31.8973,31.8557,31.8696,10312.171
2016-09-16 11:35:00,47.1697,47.1903,47.1287,47.1492,67850.36121603446,31.8834,31.8973,31.8557,31.8696,67850.3612
2016-09-16 11:40:00,47.1492,47.1903,47.1287,47.1492,46068.4710549435,31.8696,31.8973,31.8557,31.8696,46068.4711
2016-09-16 11:45:00,47.1492,47.2108,47.1492,47.2108,16760.811365817666,31.8696,31.9112,31.8696,31.9112,16760.8114
2016-09-16 11:50:00,47.1903,47.2518,47.1697,47.2108,13634.212601337156,31.8973,31.9389,31.8834,31.9112,13634.2126
2016-09-16 11:55:00,47.2108,47.2313,47.1903,47.2313,5378.334741393991,31.9112,31.9251,31.8973,31.9251,5378.3347
2016-09-16 12:00:00,47.2108,47.2723,47.1903,47.2518,11776.77411475333,31.9112,31.9528,31.8973,31.9389,11776.7741
2016-09-16 12:05:00,47.2518,47.2723,47.2108,47.2108,11404.4091177053,31.9389,31.9528,31.9112,31.9112,11404.4091
2016-09-16 12:10:00,47.2108,47.2108,47.1697,47.2108,13662.968536973063,31.9112,31.9112,31.8834,31.9112,13662.9685
2016-09-16 12:15:00,47.2108,47.2518,47.1903,47.2518,13868.646585080744,31.9112,31.9389,31.8973,31.9389,13868.6466
2016-09-16 12:20:00,47.2518,47.2518,47.2108,47.2518,13392.467786499692,31.9389,31.9389,31.9112,31.9389,13392.4678
2016-09-16 12:25:00,47.2518,47.2723,47.2108,47.2518,8197.878599931757,31.9389,31.9528,31.9112,31.9389,8197.8786
2016-09-16 12:30:00,47.2723,47.2723,47.1903,47.1903,15602.77572054788,31.9528,31.9528,31.8973,31.8973,15602.7757
2016-09-16 12:35:00,47.1903,47.2108,47.1697,47.1903,17788.22682887689,31.8973,31.9112,31.8834,31.8973,17788.2268
2016-09-16 12:40:00,47.1903,47.2108,47.1903,47.1903,34518.332704100285,31.8973,31.9112,31.8973,31.8973,34518.3327
2016-09-16 12:45:00,47.1903,47.2108,47.1697,47.1903,20458.62973309961,31.8973,31.9112,31.8834,31.8973,20458.6297
2016-09-16 12:50:00,47.1903,47.2108,47.1697,47.2108,14644.56945851067,31.8973,31.9112,31.8834,31.9112,14644.5695
2016-09-16 12:55:00,47.1903,47.2108,47.1903,47.2108,10664.55301100516,31.8973,31.9112,31.8973,31.9112,10664.553
2016-09-16 13:00:00,47.2108,47.2313,47.1903,47.2108,7509.6856996283295,31.9112,31.9251,31.8973,31.9112,7509.6857
2016-09-16 13:05:00,47.2108,47.2313,47.1903,47.1903,13596.683668388598,31.9112,31.9251,31.8973,31.8973,13596.6837
2016-09-16 13:10:00,47.2108,47.2313,47.1903,47.1903,15016.9344555587,31.9112,31.9251,31.8973,31.8973,15016.9345
2016-09-16 13:15:00,47.2108,47.2313,47.1903,47.2313,14716.215603230645,31.9112,31.9251,31.8973,31.9251,14716.2156
2016-09-16 13:20:00,47.2108,47.2313,47.2108,47.2108,9306.200593763197,31.9112,31.9251,31.9112,31.9112,9306.2006
2016-09-16 13:25:00,47.2108,47.2518,47.2108,47.2518,17794.075493751992,31.9112,31.9389,31.9112,31.9389,17794.0755
2016-09-16 13:30:00,47.2518,47.2723,47.2313,47.2518,28074.07878921933,31.9389,31.9528,31.9251,31.9389,28074.0788
2016-09-16 13:35:00,47.2518,47.2518,47.1697,47.1903,95244.04532478384,31.9389,31.9389,31.8834,31.8973,95244.0453
2016-09-16 13:40:00,47.1903,47.2313,47.1697,47.2108,24347.991875041072,31.8973,31.9251,31.8834,31.9112,24347.9919
2016-09-16 13:45:00,47.1903,47.2108,47.1697,47.2108,42266.35149738894,31.8973,31.9112,31.8834,31.9112,42266.3515
2016-09-16 13:50:00,47.1903,47.2108,47.1903,47.1903,10336.54038925997,31.8973,31.9112,31.8973,31.8973,10336.5404
2016-09-16 13:55:00,47.1903,47.2108,47.1903,47.2108,4386.498656324959,31.8973,31.9112,31.8973,31.9112,4386.4987
2016-09-16 14:00:00,47.2108,47.2108,47.1903,47.2108,6550.504660111938,31.9112,31.9112,31.8973,31.9112,6550.5047
2016-09-16 14:05:00,47.2108,47.2313,47.1903,47.2313,11552.087905801574,31.9112,31.9251,31.8973,31.9251,11552.0879
2016-09-16 14:10:00,47.2313,47.2928,47.2108,47.2928,43453.63046703423,31.9251,31.9666,31.9112,31.9666,43453.6305
2016-09-16 14:15:00,47.2928,47.2928,47.2108,47.2723,13552.331293085756,31.9666,31.9666,31.9112,31.9528,13552.3313
2016-09-16 14:20:00,47.2723,47.3134,47.2723,47.3134,13306.199979591967,31.9528,31.9805,31.9528,31.9805,13306.2
2016-09-16 14:25:00,47.2928,47.3134,47.2928,47.2928,3021.810185468305,31.9666,31.9805,31.9666,31.9666,3021.8102
2016-09-16 14:30:00,47.2928,47.3544,47.2928,47.3134,16888.01982685109,31.9666,32.0083,31.9666,31.9805,16888.0198
2016-09-16 14:35:00,47.3134,47.3339,47.2928,47.2928,4528.328779546133,31.9805,31.9944,31.9666,31.9666,4528.3288
2016-09-16 14:40:00,47.2928,47.3339,47.2723,47.3339,10512.48772425256,31.9666,31.9944,31.9528,31.9944,10512.4877
2016-09-16 14:45:00,47.3339,47.3339,47.2928,47.3134,5726.81769020203,31.9944,31.9944,31.9666,31.9805,5726.8177
2016-09-16 14:50:00,47.2928,47.3544,47.2928,47.3544,12345.5567738568,31.9666,32.0083,31.9666,32.0083,12345.5568
2016-09-16 14:55:00,47.3544,47.3544,47.2928,47.3134,13917.872847779505,32.0083,32.0083,31.9666,31.9805,13917.8728
2016-09-16 15:00:00,47.2928,47.3339,47.2928,47.3134,15023.757897912985,31.9666,31.9944,31.9666,31.9805,15023.7579
2016-09-16 15:05:00,47.3339,47.3544,47.3134,47.3339,12474.714789848593,31.9944,32.0083,31.9805,31.9944,12474.7148
2016-09-16 15:10:00,47.3339,47.3339,47.2928,47.3339,20269.522902138044,31.9944,31.9944,31.9666,31.9944,20269.5229
2016-09-16 15:15:00,47.3339,47.3339,47.2928,47.3339,11750.942511554971,31.9944,31.9944,31.9666,31.9944,11750.9425
2016-09-16 15:20:00,47.3339,47.3339,47.2928,47.3134,13366.14879456174,31.9944,31.9944,31.9666,31.9805,13366.1488
2016-09-16 15:25:00,47.2928,47.3339,47.2928,47.3339,14677.711892802903,31.9666,31.9944,31.9666,31.9944,14677.7119
2016-09-16 15:30:00,47.3339,47.3954,47.3134,47.3749,57359.805985063525,31.9944,32.036,31.9805,32.0221,57359.806
2016-09-16 15:35:00,47.3749,47.3954,47.3339,47.3544,23242.594213647182,32.0221,32.036,31.9944,32.0083,23242.5942
2016-09-16 15:40:00,47.3544,47.3544,47.2928,47.3134,26744.969696352862,32.0083,32.0083,31.9666,31.9805,26744.9697
2016-09-16 15:45:00,47.3134,47.3544,47.3134,47.3339,66676.72913109775,31.9805,32.0083,31.9805,31.9944,66676.7291
2016-09-16 15:50:00,47.3339,47.3339,47.2928,47.2928,84710.11249598923,31.9944,31.9944,31.9666,31.9666,84710.1125
2016-09-16 15:55:00,47.2928,47.3134,47.2723,47.2928,225111.21193268016,31.9666,31.9805,31.9528,31.9666,225111.2119
2016-09-19 09:30:00,47.4365,47.4775,47.3339,47.3954,26443.276066545623,32.0638,32.0915,31.9944,32.036,26443.2761
2016-09-19 09:35:00,47.3749,47.4775,47.2928,47.457,12124.76967482178,32.0221,32.0915,31.9666,32.0776,12124.7697
2016-09-19 09:40:00,47.4159,47.498,47.3749,47.4365,24037.03785918159,32.0498,32.1053,32.0221,32.0638,24037.0379
2016-09-19 09:45:00,47.4365,47.498,47.3339,47.498,26382.83986283626,32.0638,32.1053,31.9944,32.1053,26382.8399
2016-09-19 09:50:00,47.498,47.5185,47.4159,47.4775,69287.18322035068,32.1053,32.1192,32.0498,32.0915,69287.1832
2016-09-19 09:55:00,47.4775,47.6416,47.4775,47.6416,30044.104074648825,32.0915,32.2024,32.0915,32.2024,30044.1041
2016-09-19 10:00:00,47.6211,47.7032,47.5596,47.5801,18919.94348220873,32.1885,32.244,32.147,32.1608,18919.9435
2016-09-19 10:05:00,47.5801,47.5801,47.498,47.5391,9300.351928888096,32.1608,32.1608,32.1053,32.1331,9300.3519
2016-09-19 10:10:00,47.5391,47.5596,47.457,47.5596,7704.153806725403,32.1331,32.147,32.0776,32.147,7704.1538
2016-09-19 10:15:00,47.5596,47.6006,47.5185,47.5801,8737.417934659727,32.147,32.1747,32.1192,32.1608,8737.4179
2016-09-19 10:20:00,47.5801,47.6211,47.5596,47.5801,5473.375545614365,32.1608,32.1885,32.147,32.1608,5473.3755
2016-09-19 10:25:00,47.5596,47.5801,47.498,47.5801,19051.53844189848,32.147,32.1608,32.1053,32.1608,19051.5384
2016-09-19 10:30:00,47.5596,47.5801,47.498,47.498,4792.493476404813,32.147,32.1608,32.1053,32.1053,4792.4935
2016-09-19 10:35:00,47.498,47.5391,47.498,47.5185,14168.878048669209,32.1053,32.1331,32.1053,32.1192,14168.878
2016-09-19 10:40:00,47.498,47.5391,47.498,47.5391,6837.576627731428,32.1053,32.1331,32.1053,32.1331,6837.5766
2016-09-19 10:45:00,47.5185,47.5391,47.498,47.498,23155.35162926028,32.1192,32.1331,32.1053,32.1053,23155.3516
2016-09-19 10:50:00,47.5185,47.5391,47.498,47.5185,11839.159873421064,32.1192,32.1331,32.1053,32.1192,11839.1599
2016-09-19 10:55:00,47.498,47.5185,47.457,47.4775,36734.00191428398,32.1053,32.1192,32.0776,32.0915,36734.0019
2016-09-19 11:00:00,47.4775,47.498,47.457,47.498,6247.836252825517,32.0915,32.1053,32.0776,32.1053,6247.8363
2016-09-19 11:05:00,47.498,47.5185,47.4775,47.5185,7748.018793288652,32.1053,32.1192,32.0915,32.1192,7748.0188
2016-09-19 11:10:00,47.498,47.5185,47.498,47.5185,11557.449181937083,32.1053,32.1192,32.1053,32.1192,11557.4492
2016-09-19 11:15:00,47.498,47.5185,47.498,47.498,7815.765828091893,32.1053,32.1192,32.1053,32.1053,7815.7658
2016-09-19 11:20:00,47.498,47.5185,47.4775,47.498,45412.93320019271,32.1053,32.1192,32.0915,32.1053,45412.9332
2016-09-19 11:25:00,47.498,47.5391,47.4775,47.5391,17805.772823502193,32.1053,32.1331,32.0915,32.1331,17805.7728
2016-09-19 11:30:00,47.5185,47.5185,47.4775,47.498,9996.830437764582,32.1192,32.1192,32.0915,32.1053,9996.8304
2016-09-19 11:35:00,47.4775,47.5185,47.4775,47.498,7701.716863027445,32.0915,32.1192,32.0915,32.1053,7701.7169
2016-09-19 11:40:00,47.498,47.5185,47.498,47.498,15817.7141547078,32.1053,32.1192,32.1053,32.1053,15817.7142
2016-09-19 11:45:00,47.498,47.5391,47.4775,47.4775,24266.11056678968,32.1053,32.1331,32.0915,32.0915,24266.1106
2016-09-19 11:50:00,47.4775,47.5185,47.4775,47.4775,8009.259157709783,32.0915,32.1192,32.0915,32.0915,8009.2592
2016-09-19 11:55:00,47.498,47.498,47.4775,47.4775,8165.223554379115,32.1053,32.1053,32.0915,32.0915,8165.2236
2016-09-19 12:00:00,47.4775,47.498,47.4775,47.4775,3809.917777388023,32.0915,32.1053,32.0915,32.0915,3809.9178
2016-09-19 12:05:00,47.498,47.498,47.4775,47.4775,13568.902510231872,32.1053,32.1053,32.0915,32.0915,13568.9025
2016-09-19 12:10:00,47.4775,47.5185,47.4775,47.5185,27811.863647319013,32.0915,32.1192,32.0915,32.1192,27811.8636
2016-09-19 12:15:00,47.498,47.5185,47.4775,47.4775,46648.46365505757,32.1053,32.1192,32.0915,32.0915,46648.4637
2016-09-19 12:20:00,47.4775,47.498,47.4775,47.498,22453.51184424828,32.0915,32.1053,32.0915,32.1053,22453.5118
2016-09-19 12:25:00,47.4775,47.498,47.457,47.4775,49002.5512672853,32.0915,32.1053,32.0776,32.0915,49002.5513
2016-09-19 12:30:00,47.457,47.4775,47.457,47.4775,10114.778512745765,32.0776,32.0915,32.0776,32.0915,10114.7785
2016-09-19 12:35:00,47.457,47.4775,47.3544,47.3544,95650.04014486368,32.0776,32.0915,32.0083,32.0083,95650.0401
2016-09-19 12:40:00,47.3749,47.3749,47.3544,47.3749,2626.537917659467,32.0221,32.0221,32.0083,32.0221,2626.5379
2016-09-19 12:45:00,47.3544,47.3749,47.3544,47.3749,7070.061056516651,32.0083,32.0221,32.0083,32.0221,7070.0611
2016-09-19 12:50:00,47.3749,47.3749,47.3544,47.3749,633.6053614691607,32.0221,32.0221,32.0083,32.0221,633.6054
2016-09-19 12:55:00,47.3544,47.3749,47.3339,47.3544,23082.243318321525,32.0083,32.0221,31.9944,32.0083,23082.2433
2016-09-19 13:00:00,47.3544,47.3544,47.3134,47.3134,38006.08652461822,32.0083,32.0083,31.9805,31.9805,38006.0865
2016-09-19 13:05:00,47.3134,47.3339,47.2928,47.2928,50343.35768990196,31.9805,31.9944,31.9666,31.9666,50343.3577
2016-09-19 13:10:00,47.2928,47.3134,47.2928,47.3134,6452.539523454015,31.9666,31.9805,31.9666,31.9805,6452.5395
2016-09-19 13:15:00,47.2928,47.3339,47.2928,47.2928,13269.645824122592,31.9666,31.9944,31.9666,31.9666,13269.6458
2016-09-19 13:20:00,47.2928,47.3134,47.2928,47.2928,6481.295459089923,31.9666,31.9805,31.9666,31.9666,6481.2955
2016-09-19 13:25:00,47.2928,47.3134,47.2928,47.2928,32166.194646830925,31.9666,31.9805,31.9666,31.9666,32166.1946
2016-09-19 13:30:00,47.2928,47.2928,47.1082,47.1082,27832.333974381865,31.9666,31.9666,31.8418,31.8418,27832.334
2016-09-19 13:35:00,47.1082,47.1492,47.1082,47.1287,13820.882488600762,31.8418,31.8696,31.8418,31.8557,13820.8825
2016-09-19 13:40:00,47.1287,47.1697,47.1287,47.1492,13836.478928267696,31.8557,31.8834,31.8557,31.8696,13836.4789
2016-09-19 13:45:00,47.1287,47.2108,47.1287,47.2108,9672.716925936124,31.8557,31.9112,31.8557,31.9112,9672.7169
2016-09-19 13:50:00,47.2108,47.2313,47.1903,47.2313,4646.276854527315,31.9112,31.9251,31.8973,31.9251,4646.2769
2016-09-19 13:55:00,47.2313,47.2723,47.2313,47.2518,11418.056002413869,31.9251,31.9528,31.9251,31.9389,11418.056
2016-09-19 14:00:00,47.2313,47.2723,47.2313,47.2313,20194.95242498052,31.9251,31.9528,31.9251,31.9251,20194.9524
2016-09-19 14:05:00,47.2313,47.2928,47.2313,47.2928,18933.5903669173,31.9251,31.9666,31.9251,31.9666,18933.5904
2016-09-19 14:10:00,47.2723,47.3339,47.2723,47.2928,15580.843227266254,31.9528,31.9944,31.9528,31.9666,15580.8432
2016-09-19 14:15:00,47.2928,47.3134,47.2928,47.2928,4936.760543323945,31.9666,31.9805,31.9666,31.9666,4936.7605
2016-09-19 14:20:00,47.2928,47.3134,47.2928,47.2928,3770.9266782206896,31.9666,31.9805,31.9666,31.9666,3770.9267
2016-09-19 14:25:00,47.2928,47.3134,47.2928,47.3134,3114.9014347303123,31.9666,31.9805,31.9666,31.9805,3114.9014
2016-09-19 14:30:00,47.2928,47.3339,47.2928,47.3134,6735.71238115677,31.9666,31.9944,31.9666,31.9805,6735.7124
2016-09-19 14:35:00,47.3134,47.3339,47.2928,47.2928,7707.565527902544,31.9805,31.9944,31.9666,31.9666,7707.5655
2016-09-19 14:40:00,47.2928,47.3134,47.2928,47.2928,22184.960648733275,31.9666,31.9805,31.9666,31.9666,22184.9606
2016-09-19 14:45:00,47.2928,47.3339,47.2928,47.2928,24413.789354885947,31.9666,31.9944,31.9666,31.9666,24413.7894
2016-09-19 14:50:00,47.3134,47.3134,47.2928,47.2928,3423.905895631426,31.9805,31.9805,31.9666,31.9666,3423.9059
2016-09-19 14:55:00,47.2928,47.3134,47.2928,47.2928,7356.158246656956,31.9666,31.9805,31.9666,31.9666,7356.1582
2016-09-19 15:00:00,47.3134,47.3134,47.2928,47.2928,4899.718999114979,31.9805,31.9805,31.9666,31.9666,4899.719
2016-09-19 15:05:00,47.2928,47.3134,47.2723,47.2928,44205.67129222416,31.9666,31.9805,31.9528,31.9666,44205.6713
2016-09-19 15:10:00,47.2928,47.2928,47.2518,47.2723,48052.63061382115,31.9666,31.9666,31.9389,31.9528,48052.6306
2016-09-19 15:15:00,47.2723,47.2723,47.2518,47.2723,13690.749695129787,31.9528,31.9528,31.9389,31.9528,13690.7497
2016-09-19 15:20:00,47.2723,47.2723,47.2518,47.2723,14610.452246739254,31.9528,31.9528,31.9389,31.9528,14610.4522
2016-09-19 15:25:00,47.2723,47.2723,47.2313,47.2518,43970.74991974098,31.9528,31.9528,31.9251,31.9389,43970.7499
2016-09-19 15:30:00,47.2313,47.2518,47.2108,47.2313,46261.96438456138,31.9251,31.9389,31.9112,31.9251,46261.9644
2016-09-19 15:35:00,47.2313,47.2518,47.2108,47.2313,22477.881281227863,31.9251,31.9389,31.9112,31.9251,22477.8813
2016-09-19 15:40:00,47.2108,47.2313,47.2108,47.2108,10526.134608961129,31.9112,31.9251,31.9112,31.9112,10526.1346
2016-09-19 15:45:00,47.2313,47.2313,47.2108,47.2108,20692.576328103605,31.9251,31.9251,31.9112,31.9112,20692.5763
2016-09-19 15:50:00,47.2313,47.2313,47.2108,47.2313,22054.8278552623,31.9251,31.9251,31.9112,31.9251,22054.8279
2016-09-19 15:55:00,47.2108,47.2518,47.2108,47.2313,82717.17993979894,31.9112,31.9389,31.9112,31.9251,82717.1799
2016-09-20 09:30:00,47.457,48.1546,47.4159,47.9904,54963.80294123092,32.0776,32.5491,32.0498,32.4382,54963.8029
2016-09-20 09:35:00,48.011,48.0725,47.7442,47.8058,18398.43753084565,32.4521,32.4936,32.2717,32.3134,18398.4375
2016-09-20 09:40:00,47.8468,47.9494,47.7647,47.9494,66861.93685214258,32.3411,32.4104,32.2856,32.4104,66861.9369
2016-09-20 09:45:00,47.9289,47.9699,47.8468,47.8879,40251.48644791701,32.3966,32.4243,32.3411,32.3689,40251.4864
2016-09-20 09:50:00,47.8673,47.9904,47.8468,47.9904,33705.368286461395,32.3549,32.4382,32.3411,32.4382,33705.3683
2016-09-20 09:55:00,47.9699,47.9699,47.8263,47.9084,25316.433300609704,32.4243,32.4243,32.3272,32.3827,25316.4333
2016-09-20 10:00:00,47.9084,48.0725,47.9084,47.9289,50808.813936212,32.3827,32.4936,32.3827,32.3966,50808.8139
2016-09-20 10:05:00,47.9289,47.9699,47.9084,47.9289,19167.049573181703,32.3966,32.4243,32.3827,32.3966,19167.0496
2016-09-20 10:10:00,47.9289,47.9494,47.8058,47.8673,57120.498113924026,32.3966,32.4104,32.3134,32.3549,57120.4981
2016-09-20 10:15:00,47.8673,47.9289,47.7853,47.9084,22731.323425815528,32.3549,32.3966,32.2995,32.3827,22731.3234
2016-09-20 10:20:00,47.8879,48.011,47.8673,47.8879,15328.863248897364,32.3689,32.4521,32.3549,32.3689,15328.8632
2016-09-20 10:25:00,47.8879,47.9699,47.8673,47.9289,10503.22733820032,32.3689,32.4243,32.3549,32.3966,10503.2273
2016-09-20 10:30:00,47.9084,47.9494,47.8673,47.8879,10621.1754131815,32.3827,32.4104,32.3549,32.3689,10621.1754
2016-09-20 10:35:00,47.8673,47.9904,47.8673,47.9494,14124.038284626777,32.3549,32.4382,32.3549,32.4104,14124.0383
2016-09-20 10:40:00,47.9494,47.9494,47.8879,47.9494,8257.340026161939,32.4104,32.4104,32.3689,32.4104,8257.34
2016-09-20 10:45:00,47.9494,48.0315,47.9289,47.9904,35914.7014430304,32.4104,32.4659,32.3966,32.4382,35914.7014
2016-09-20 10:50:00,47.9904,48.0315,47.9289,47.9699,12008.28376605937,32.4382,32.4659,32.3966,32.4243,12008.2838
2016-09-20 10:55:00,47.9699,47.9904,47.9494,47.9699,4786.157422790122,32.4243,32.4382,32.4104,32.4243,4786.1574
2016-09-20 11:00:00,47.9904,47.9904,47.9084,47.9084,12662.359454591382,32.4382,32.4382,32.3827,32.3827,12662.3595
2016-09-20 11:05:00,47.9084,47.9084,47.8673,47.8879,14982.329855047692,32.3827,32.3827,32.3549,32.3689,14982.3299
2016-09-20 11:10:00,47.8879,47.9084,47.8673,47.8879,8304.61673390233,32.3689,32.3827,32.3549,32.3689,8304.6167
2016-09-20 11:15:00,47.8673,47.9084,47.8263,47.8468,21481.658697502506,32.3549,32.3827,32.3272,32.3411,21481.6587
2016-09-20 11:20:00,47.8263,47.8468,47.7853,47.7853,13995.85504611417,32.3272,32.3411,32.2995,32.2995,13995.855
2016-09-20 11:25:00,47.7853,47.8058,47.7032,47.7442,21632.749206775923,32.2995,32.3134,32.244,32.2717,21632.7492
2016-09-20 11:30:00,47.7647,47.7853,47.7032,47.7442,5529.425250667407,32.2856,32.2995,32.244,32.2717,5529.4253
2016-09-20 11:35:00,47.7237,47.7442,47.6622,47.7032,17522.112577059845,32.2579,32.2717,32.2163,32.244,17522.1126
2016-09-20 11:40:00,47.6827,47.7442,47.6827,47.7237,23325.93768811736,32.2302,32.2717,32.2302,32.2579,23325.9377
2016-09-20 11:45:00,47.7032,47.7647,47.7032,47.7647,14371.144375599748,32.244,32.2856,32.244,32.2856,14371.1444
2016-09-20 11:50:00,47.7442,47.7853,47.7032,47.7442,8593.638256480186,32.2717,32.2995,32.244,32.2717,8593.6383
2016-09-20 11:55:00,47.7442,47.7442,47.6827,47.7237,11701.716248856215,32.2717,32.2717,32.2302,32.2579,11701.7162
2016-09-20 12:00:00,47.7237,47.7647,47.6827,47.7237,51382.95787145098,32.2579,32.2856,32.2302,32.2579,51382.9579
2016-09-20 12:05:00,47.7237,47.7647,47.6827,47.7647,15935.174840949392,32.2579,32.2856,32.2302,32.2856,15935.1748
2016-09-20 12:10:00,47.7647,47.7647,47.7032,47.7237,13504.07980786618,32.2856,32.2856,32.244,32.2579,13504.0798
2016-09-20 12:15:00,47.7237,47.7442,47.6622,47.7032,28510.77909989345,32.2579,32.2717,32.2163,32.244,28510.7791
2016-09-20 12:20:00,47.7032,47.7442,47.6622,47.7032,21792.1253246224,32.244,32.2717,32.2163,32.244,21792.1253
2016-09-20 12:25:00,47.7032,47.7237,47.6827,47.7237,17283.29209465993,32.244,32.2579,32.2302,32.2579,17283.2921
2016-09-20 12:30:00,47.7237,47.7647,47.6827,47.7032,45116.600846520974,32.2579,32.2856,32.2302,32.244,45116.6008
2016-09-20 12:35:00,47.7032,47.7237,47.6827,47.7032,59818.68217630347,32.244,32.2579,32.2302,32.244,59818.6822
2016-09-20 12:40:00,47.7032,47.7032,47.6622,47.7032,8870.47506056825,32.244,32.244,32.2163,32.244,8870.4751
2016-09-20 12:45:00,47.6827,47.7032,47.6622,47.6622,18922.86781464628,32.2302,32.244,32.2163,32.2163,18922.8678
2016-09-20 12:50:00,47.6622,47.7032,47.6622,47.6622,15969.7794414604,32.2163,32.244,32.2163,32.2163,15969.7794
2016-09-20 12:55:00,47.6622,47.6827,47.6211,47.6622,17175.57918321017,32.2163,32.2302,32.1885,32.2163,17175.5792
2016-09-20 13:00:00,47.6622,47.6622,47.6211,47.6211,32180.81630901867,32.2163,32.2163,32.1885,32.1885,32180.8163
2016-09-20 13:05:00,47.6416,47.7032,47.6211,47.6622,11607.650222115024,32.2024,32.244,32.1885,32.2163,11607.6502
2016-09-20 13:10:00,47.6622,47.7032,47.6211,47.6416,12566.831261631416,32.2163,32.244,32.1885,32.2024,12566.8313
2016-09-20 13:15:00,47.6416,47.6622,47.6006,47.6211,15075.908493049292,32.2024,32.2163,32.1747,32.1885,15075.9085
2016-09-20 13:20:00,47.6416,47.6827,47.6211,47.6622,14144.996000429215,32.2024,32.2302,32.1885,32.2163,14144.996
2016-09-20 13:25:00,47.6622,47.6827,47.6622,47.6622,6118.678236833726,32.2163,32.2302,32.2163,32.2163,6118.6782
2016-09-20 13:30:00,47.6827,47.6827,47.6622,47.6622,8587.789591605086,32.2302,32.2302,32.2163,32.2163,8587.7896
2016-09-20 13:35:00,47.6622,47.7237,47.6622,47.7237,12949.91881095046,32.2163,32.2579,32.2163,32.2579,12949.9188
2016-09-20 13:40:00,47.7237,47.7237,47.7032,47.7032,6495.429732538081,32.2579,32.2579,32.244,32.244,6495.4297
2016-09-20 13:45:00,47.7237,47.7647,47.7032,47.7442,25563.539391582675,32.2579,32.2856,32.244,32.2717,25563.5394
2016-09-20 13:50:00,47.7442,47.7442,47.7237,47.7442,7373.704241282256,32.2717,32.2717,32.2579,32.2717,7373.7042
2016-09-20 13:55:00,47.7237,47.8879,47.7237,47.8468,54364.31479153317,32.2579,32.3689,32.2579,32.3411,54364.3148
2016-09-20 14:00:00,47.8263,47.8673,47.7853,47.8263,16377.72381649862,32.3272,32.3549,32.2995,32.3272,16377.7238
2016-09-20 14:05:00,47.8468,47.9084,47.8263,47.8673,16299.254229424365,32.3411,32.3827,32.3272,32.3549,16299.2542
2016-09-20 14:10:00,47.8673,47.8673,47.7647,47.7647,6691.84739459352,32.3549,32.3549,32.2856,32.2856,6691.8474
2016-09-20 14:15:00,47.7647,47.8058,47.7647,47.7853,11872.789696452888,32.2856,32.3134,32.2856,32.2995,11872.7897
2016-09-20 14:20:00,47.7647,47.7853,47.7237,47.7442,6298.037293003457,32.2856,32.2995,32.2579,32.2717,6298.0373
2016-09-20 14:25:00,47.7442,47.7647,47.7237,47.7647,12396.732591513926,32.2717,32.2856,32.2579,32.2856,12396.7326
2016-09-20 14:30:00,47.7647,47.8263,47.7442,47.8058,28936.75685829657,32.2856,32.3272,32.2717,32.3134,28936.7569
2016-09-20 14:35:00,47.8058,47.8058,47.7442,47.7442,14236.62508347245,32.3134,32.3134,32.2717,32.2717,14236.6251
2016-09-20 14:40:00,47.7647,47.8058,47.7442,47.8058,22270.25367816181,32.2856,32.3134,32.2717,32.3134,22270.2537
2016-09-20 14:45:00,47.7853,47.8058,47.7442,47.7647,22689.89538295024,32.2995,32.3134,32.2717,32.2856,22689.8954
2016-09-20 14:50:00,47.7647,47.8058,47.7647,47.7853,7089.069217360725,32.2856,32.3134,32.2856,32.2995,7089.0692
2016-09-20 14:55:00,47.7853,47.8058,47.7442,47.7647,12694.03972266484,32.2995,32.3134,32.2717,32.2856,12694.0397
2016-09-20 15:00:00,47.7647,47.7647,47.7442,47.7442,3414.158120839593,32.2856,32.2856,32.2717,32.2717,3414.1581
2016-09-20 15:05:00,47.7442,47.7647,47.7237,47.7237,10436.45508087626,32.2717,32.2856,32.2579,32.2579,10436.4551
2016-09-20 15:10:00,47.7237,47.7853,47.7237,47.7853,28407.94007583962,32.2579,32.2995,32.2579,32.2995,28407.9401
2016-09-20 15:15:00,47.7853,47.7853,47.7237,47.7442,28819.29617205498,32.2995,32.2995,32.2579,32.2717,28819.2962
2016-09-20 15:20:00,47.7442,47.7853,47.7237,47.7647,21567.43911567064,32.2717,32.2995,32.2579,32.2856,21567.4391
2016-09-20 15:25:00,47.7647,47.9084,47.7647,47.9084,39702.1993383972,32.2856,32.3827,32.2856,32.3827,39702.1993
2016-09-20 15:30:00,47.9084,47.9084,47.8673,47.8879,28279.26944858742,32.3827,32.3827,32.3549,32.3689,28279.2694
2016-09-20 15:35:00,47.8673,47.8879,47.8673,47.8673,17606.4308290092,32.3549,32.3689,32.3549,32.3549,17606.4308
2016-09-20 15:40:00,47.8879,47.9494,47.8673,47.9494,71271.34277922835,32.3689,32.4104,32.3549,32.4104,71271.3428
2016-09-20 15:45:00,47.9494,47.9494,47.9084,47.9494,70549.0326671535,32.4104,32.4104,32.3827,32.4104,70549.0327
2016-09-20 15:50:00,47.9289,47.9494,47.8468,47.8468,81637.6138816034,32.3966,32.4104,32.3411,32.3411,81637.6139
2016-09-20 15:55:00,47.8468,47.9084,47.8058,47.8468,198987.66287930665,32.3411,32.3827,32.3134,32.3411,198987.6629
2016-09-21 09:30:00,47.8058,47.8263,47.4775,47.5596,69417.31601382166,32.3134,32.3272,32.0915,32.147,69417.316
2016-09-21 09:35:00,47.5596,47.7442,47.5596,47.6827,32325.570764677395,32.147,32.2717,32.147,32.2302,32325.5708
2016-09-21 09:40:00,47.6827,47.7237,47.6211,47.6211,37930.54126998151,32.2302,32.2579,32.1885,32.1885,37930.5413
2016-09-21 09:45:00,47.6211,47.6416,47.498,47.5596,40099.421161164406,32.1885,32.2024,32.1053,32.147,40099.4212
2016-09-21 09:50:00,47.5596,47.6622,47.5391,47.6622,116631.63799554514,32.147,32.2163,32.1331,32.2163,116631.638
2016-09-21 09:55:00,47.6416,47.7442,47.6416,47.6827,35048.12426403642,32.2024,32.2717,32.2024,32.2302,35048.1243
2016-09-21 10:00:00,47.6827,47.7032,47.6006,47.6622,65413.90490681575,32.2302,32.244,32.1747,32.2163,65413.9049
2016-09-21 10:05:00,47.6622,47.6827,47.6006,47.6211,28392.83102491228,32.2163,32.2302,32.1747,32.1885,28392.831
2016-09-21 10:10:00,47.6211,47.6211,47.498,47.5185,64148.64373883579,32.1885,32.1885,32.1053,32.1192,64148.6437
2016-09-21 10:15:00,47.5391,47.5801,47.5185,47.5801,22376.017034653207,32.1331,32.1608,32.1192,32.1608,22376.017
2016-09-21 10:20:00,47.5801,47.6006,47.498,47.498,31157.299955876184,32.1608,32.1747,32.1053,32.1053,31157.3
2016-09-21 10:25:00,47.498,47.5185,47.3339,47.3339,39511.63034121686,32.1053,32.1192,31.9944,31.9944,39511.6303
2016-09-21 10:30:00,47.3544,47.4365,47.2928,47.3134,46259.52744086342,32.0083,32.0638,31.9666,31.9805,46259.5274
2016-09-21 10:35:00,47.3134,47.3339,47.2723,47.2928,24794.43996050704,31.9805,31.9944,31.9528,31.9666,24794.44
2016-09-21 10:40:00,47.2928,47.3749,47.2723,47.3749,23550.623897069112,31.9666,32.0221,31.9528,32.0221,23550.6239
2016-09-21 10:45:00,47.3749,47.4159,47.3544,47.4159,23103.20103412397,32.0221,32.0498,32.0083,32.0498,23103.201
2016-09-21 10:50:00,47.4159,47.4159,47.2928,47.3134,16866.087333569467,32.0498,32.0498,31.9666,31.9805,16866.0873
2016-09-21 10:55:00,47.3134,47.3339,47.1903,47.1903,20076.516961259746,31.9805,31.9944,31.8973,31.8973,20076.517
2016-09-21 11:00:00,47.1903,47.2518,47.1697,47.1903,16063.84546820159,31.8973,31.9389,31.8834,31.8973,16063.8455
2016-09-21 11:05:00,47.1903,47.1903,47.1082,47.1082,14948.700032015868,31.8973,31.8973,31.8418,31.8418,14948.7
2016-09-21 11:10:00,47.1082,47.2108,47.0672,47.1492,97759.4586098164,31.8418,31.9112,31.8141,31.8696,97759.4586
2016-09-21 11:15:00,47.1492,47.1903,47.1287,47.1903,55857.67388964203,31.8696,31.8973,31.8557,31.8973,55857.6739
2016-09-21 11:20:00,47.1903,47.2518,47.1903,47.2518,17123.428588073864,31.8973,31.9389,31.8973,31.9389,17123.4286
2016-09-21 11:25:00,47.2518,47.2518,47.2108,47.2313,12283.171015189067,31.9389,31.9389,31.9112,31.9251,12283.171
2016-09-21 11:30:00,47.2313,47.2518,47.1903,47.2108,51038.86142129926,31.9251,31.9389,31.8973,31.9112,51038.8614
2016-09-21 11:35:00,47.1903,47.2313,47.1903,47.1903,19551.111899979933,31.8973,31.9251,31.8973,31.8973,19551.1119
2016-09-21 11:40:00,47.1903,47.2108,47.1903,47.1903,29748.259109716688,31.8973,31.9112,31.8973,31.8973,29748.2591
2016-09-21 11:45:00,47.1903,47.3339,47.1697,47.3134,38313.141430560965,31.8973,31.9944,31.8834,31.9805,38313.1414
2016-09-21 11:50:00,47.3339,47.4159,47.3134,47.3544,45973.43025072312,31.9944,32.0498,31.9805,32.0083,45973.4303
2016-09-21 11:55:00,47.3544,47.3749,47.2108,47.2313,27264.526092757576,32.0083,32.0221,31.9112,31.9251,27264.5261
2016-09-21 12:00:00,47.2518,47.3134,47.2313,47.2928,9173.630856594264,31.9389,31.9805,31.9251,31.9666,9173.6309
2016-09-21 12:05:00,47.2928,47.3339,47.2928,47.2928,22938.463640141985,31.9666,31.9944,31.9666,31.9666,22938.4636
2016-09-21 12:10:00,47.2928,47.3134,47.2518,47.2723,24007.794534806093,31.9666,31.9805,31.9389,31.9528,24007.7945
2016-09-21 12:15:00,47.2723,47.2723,47.2313,47.2518,44340.67797309105,31.9528,31.9528,31.9251,31.9389,44340.678
2016-09-21 12:20:00,47.2518,47.2723,47.2313,47.2518,16362.127376831688,31.9389,31.9528,31.9251,31.9389,16362.1274
2016-09-21 12:25:00,47.2518,47.2723,47.2108,47.2723,24183.741869798683,31.9389,31.9528,31.9112,31.9528,24183.7419
2016-09-21 12:30:00,47.2928,47.2928,47.2518,47.2723,31226.99654563779,31.9666,31.9666,31.9389,31.9528,31226.9965
2016-09-21 12:35:00,47.2723,47.2928,47.2313,47.2518,21993.41687407375,31.9528,31.9666,31.9251,31.9389,21993.4169
2016-09-21 12:40:00,47.2313,47.2723,47.2313,47.2518,11082.245160835211,31.9251,31.9528,31.9251,31.9389,11082.2452
2016-09-21 12:45:00,47.2518,47.2518,47.2108,47.2108,18556.83887121294,31.9389,31.9389,31.9112,31.9112,18556.8389
2016-09-21 12:50:00,47.2108,47.2518,47.2108,47.2313,15191.419624332517,31.9112,31.9389,31.9112,31.9251,15191.4196
2016-09-21 12:55:00,47.2518,47.2518,47.2108,47.2313,9010.355628831056,31.9389,31.9389,31.9112,31.9251,9010.3556
2016-09-21 13:00:00,47.2313,47.2723,47.2108,47.2723,9450.95504942192,31.9251,31.9528,31.9112,31.9528,9450.955
2016-09-21 13:05:00,47.2723,47.3134,47.2313,47.2518,14059.215582261086,31.9528,31.9805,31.9251,31.9389,14059.2156
2016-09-21 13:10:00,47.2313,47.2723,47.2313,47.2723,4680.394066298732,31.9251,31.9528,31.9251,31.9528,4680.3941
2016-09-21 13:15:00,47.2518,47.2723,47.1903,47.2313,11430.24072090366,31.9389,31.9528,31.8973,31.9251,11430.2407
2016-09-21 13:20:00,47.2108,47.2928,47.2108,47.2723,22010.47547995946,31.9112,31.9666,31.9112,31.9528,22010.4755
2016-09-21 13:25:00,47.2723,47.2928,47.2518,47.2518,5082.977165201444,31.9528,31.9666,31.9389,31.9389,5082.9772
2016-09-21 13:30:00,47.2518,47.3134,47.2313,47.2928,23068.109044873367,31.9389,31.9805,31.9251,31.9666,23068.109
2016-09-21 13:35:00,47.2928,47.3134,47.2518,47.2723,113215.0429310076,31.9666,31.9805,31.9389,31.9528,113215.0429
2016-09-21 13:40:00,47.2518,47.2518,47.1903,47.1903,157926.13634618832,31.9389,31.9389,31.8973,31.8973,157926.1363
2016-09-21 13:45:00,47.1903,47.2108,47.1287,47.1697,154877.51978004246,31.8973,31.9112,31.8557,31.8834,154877.5198
2016-09-21 13:50:00,47.1492,47.1903,47.1287,47.1287,67823.06744661734,31.8696,31.8973,31.8557,31.8557,67823.0674
2016-09-21 13:55:00,47.1082,47.2108,46.9851,47.0466,104472.75110895195,31.8418,31.9112,31.7586,31.8002,104472.7511
2016-09-21 14:00:00,47.0672,47.3749,47.0261,47.2313,57160.95137931013,31.8141,32.0221,31.7864,31.9251,57160.9514
2016-09-21 14:05:00,47.2518,47.3749,47.1697,47.2518,39933.22160096365,31.9389,32.0221,31.8834,31.9389,39933.2216
2016-09-21 14:10:00,47.2723,47.5801,47.2518,47.2723,59011.56642353967,31.9528,32.1608,31.9389,31.9528,59011.5664
2016-09-21 14:15:00,47.2723,47.3134,47.1492,47.2313,22190.809313608377,31.9528,31.9805,31.8696,31.9251,22190.8093
2016-09-21 14:20:00,47.2313,47.2723,47.1287,47.1697,117573.27304043624,31.9251,31.9528,31.8557,31.8834,117573.273
2016-09-21 14:25:00,47.1697,47.2108,47.0877,47.1082,72862.66701399512,31.8834,31.9112,31.828,31.8418,72862.667
2016-09-21 14:30:00,47.1082,47.1492,47.1082,47.1287,35778.23259594473,31.8418,31.8696,31.8418,31.8557,35778.2326
2016-09-21 14:35:00,47.1492,47.2313,47.1287,47.2108,28273.42078371232,31.8696,31.9251,31.8557,31.9112,28273.4208
2016-09-21 14:40:00,47.1903,47.2518,47.1903,47.2108,16512.730497365512,31.8973,31.9389,31.8973,31.9112,16512.7305
2016-09-21 14:45:00,47.2108,47.3544,47.2108,47.2518,46887.284137457485,31.9112,32.0083,31.9112,31.9389,46887.2841
2016-09-21 14:50:00,47.2518,47.2928,47.2108,47.2518,233885.1840228093,31.9389,31.9666,31.9112,31.9389,233885.184
2016-09-21 14:55:00,47.2518,47.3749,47.2313,47.3339,126551.94840119383,31.9389,32.0221,31.9251,31.9944,126551.9484
2016-09-21 15:00:00,47.3544,47.4775,47.3134,47.4775,36375.77119068411,32.0083,32.0915,31.9805,32.0915,36375.7712
2016-09-21 15:05:00,47.4775,47.5185,47.4775,47.5185,10598.755531160285,32.0915,32.1192,32.0915,32.1192,10598.7555
2016-09-21 15:10:00,47.5185,47.6006,47.498,47.5801,26633.845063725967,32.1192,32.1747,32.1053,32.1608,26633.8451
2016-09-21 15:15:00,47.5801,47.6006,47.498,47.5185,43123.18090159108,32.1608,32.1747,32.1053,32.1192,43123.1809
2016-09-21 15:20:00,47.5185,47.6006,47.498,47.5596,28115.50683208462,32.1192,32.1747,32.1053,32.147,28115.5068
2016-09-21 15:25:00,47.5596,47.5801,47.498,47.498,73230.64551238682,32.147,32.1608,32.1053,32.1053,73230.6455
2016-09-21 15:30:00,47.498,47.5801,47.4775,47.5596,16870.47383222579,32.1053,32.1608,32.0915,32.147,16870.4738
2016-09-21 15:35:00,47.5801,47.6416,47.5596,47.6211,55782.12863500532,32.1608,32.2024,32.147,32.1885,55782.1286
2016-09-21 15:40:00,47.6211,47.7237,47.6006,47.7237,64295.34774945288,32.1885,32.2579,32.1747,32.2579,64295.3477
2016-09-21 15:45:00,47.7032,47.8263,47.7032,47.7853,102402.32374316658,32.244,32.3272,32.244,32.2995,102402.3237
2016-09-21 15:50:00,47.8058,47.8263,47.7647,47.8058,247010.0753912732,32.3134,32.3272,32.2856,32.3134,247010.0754
2016-09-21 15:55:00,47.8058,47.8879,47.7647,47.8673,523306.8527558696,32.3134,32.3689,32.2856,32.3549,523306.8528
2016-09-22 09:30:00,48.0725,48.1546,48.011,48.1135,19299.13192161104,32.4936,32.5491,32.4521,32.5214,19299.1319
2016-09-22 09:35:00,48.1341,48.2982,48.093,48.1135,23639.816036414388,32.5353,32.6462,32.5075,32.5214,23639.816
2016-09-22 09:40:00,48.093,48.2572,48.052,48.2161,28702.810263292573,32.5075,32.6185,32.4798,32.5907,28702.8103
2016-09-22 09:45:00,48.2161,48.2982,48.1135,48.1341,37912.02049787703,32.5907,32.6462,32.5214,32.5353,37912.0205
2016-09-22 09:50:00,48.1546,48.2982,48.1341,48.2982,25558.66550418676,32.5491,32.6462,32.5353,32.6462,25558.6655
2016-09-22 09:55:00,48.2982,48.3392,48.1956,48.3187,55870.83338561101,32.6462,32.6739,32.5769,32.6601,55870.8334
2016-09-22 10:00:00,48.3187,48.3803,48.2161,48.2366,30728.88525377511,32.6601,32.7017,32.5907,32.6046,30728.8853
2016-09-22 10:05:00,48.2366,48.2982,48.1135,48.1956,133038.11774767967,32.6046,32.6462,32.5214,32.5769,133038.1177
2016-09-22 10:10:00,48.1751,48.1956,48.0725,48.093,11702.691026335398,32.563,32.5769,32.4936,32.5075,11702.691
2016-09-22 10:15:00,48.093,48.1751,48.052,48.1341,15137.319474237842,32.5075,32.563,32.4798,32.5353,15137.3195
2016-09-22 10:20:00,48.1341,48.2161,48.0725,48.1956,17089.79876504204,32.5353,32.5907,32.4936,32.5769,17089.7988
2016-09-22 10:25:00,48.1956,48.2161,48.1546,48.1751,13319.35947556094,32.5769,32.5907,32.5491,32.563,13319.3595
2016-09-22 10:30:00,48.1751,48.3187,48.1751,48.2777,20111.12156177076,32.563,32.6601,32.563,32.6323,20111.1216
2016-09-22 10:35:00,48.2777,48.2982,48.2161,48.2777,16718.408545473194,32.6323,32.6462,32.5907,32.6323,16718.4085
2016-09-22 10:40:00,48.2777,48.2777,48.1751,48.1751,5661.020210357156,32.6323,32.6323,32.563,32.563,5661.0202
2016-09-22 10:45:00,48.1956,48.1956,48.1751,48.1956,15813.815044791068,32.5769,32.5769,32.563,32.5769,15813.815
2016-09-22 10:50:00,48.1751,48.2572,48.1751,48.2366,11732.42173945049,32.563,32.6185,32.563,32.6046,11732.4217
2016-09-22 10:55:00,48.2366,48.2366,48.2161,48.2161,4206.652211415636,32.6046,32.6046,32.5907,32.5907,4206.6522
2016-09-22 11:00:00,48.2161,48.2572,48.1956,48.2366,23505.78413302668,32.5907,32.6185,32.5769,32.6046,23505.7841
2016-09-22 11:05:00,48.2161,48.2366,48.1751,48.1751,28724.255367834605,32.5907,32.6046,32.563,32.563,28724.2554
2016-09-22 11:10:00,48.1751,48.1956,48.1751,48.1751,5971.486837477044,32.563,32.5769,32.563,32.563,5971.4868
2016-09-22 11:15:00,48.1751,48.1956,48.1135,48.1751,43669.54367867333,32.563,32.5769,32.5214,32.563,43669.5437
2016-09-22 11:20:00,48.1751,48.1956,48.1751,48.1751,3609.6010054158496,32.563,32.5769,32.563,32.563,3609.601
2016-09-22 11:25:00,48.1751,48.1956,48.1751,48.1751,20220.29663943929,32.563,32.5769,32.563,32.563,20220.2966
2016-09-22 11:30:00,48.1751,48.2161,48.1751,48.2161,12497.134671869808,32.563,32.5907,32.563,32.5907,12497.1347
2016-09-22 11:35:00,48.1956,48.2161,48.1751,48.2161,26698.667766091658,32.5769,32.5907,32.563,32.5907,26698.6678
2016-09-22 11:40:00,48.2161,48.2366,48.1956,48.2366,12963.565695659028,32.5907,32.6046,32.5769,32.6046,12963.5657
2016-09-22 11:45:00,48.2161,48.2366,48.1956,48.2161,24299.74038982149,32.5907,32.6046,32.5769,32.5907,24299.7404
2016-09-22 11:50:00,48.2366,48.2366,48.1546,48.1751,41167.28988960974,32.6046,32.6046,32.5491,32.563,41167.2899
2016-09-22 11:55:00,48.1751,48.2161,48.1546,48.2161,33940.77704768417,32.563,32.5907,32.5491,32.5907,33940.777
2016-09-22 12:00:00,48.2161,48.2572,48.1956,48.2572,13309.124312029517,32.5907,32.6185,32.5769,32.6185,13309.1243
2016-09-22 12:05:00,48.2572,48.2572,48.2366,48.2366,10685.023338068007,32.6185,32.6185,32.6046,32.6046,10685.0233
2016-09-22 12:10:00,48.2366,48.2572,48.2161,48.2366,28857.799882482723,32.6046,32.6185,32.5907,32.6046,28857.7999
2016-09-22 12:15:00,48.2366,48.2572,48.2161,48.2161,9006.456518914323,32.6046,32.6185,32.5907,32.5907,9006.4565
2016-09-22 12:20:00,48.2366,48.2366,48.2161,48.2161,19767.999889098224,32.6046,32.6046,32.5907,32.5907,19767.9999
2016-09-22 12:25:00,48.2161,48.2366,48.2161,48.2161,5332.032811132784,32.5907,32.6046,32.5907,32.5907,5332.0328
2016-09-22 12:30:00,48.2161,48.3598,48.2161,48.3598,37538.19333461022,32.5907,32.6878,32.5907,32.6878,37538.1933
2016-09-22 12:35:00,48.3598,48.4008,48.3392,48.4008,7988.301441907341,32.6878,32.7156,32.6739,32.7156,7988.3014
2016-09-22 12:40:00,48.4008,48.4213,48.3803,48.4213,5223.345122203843,32.7156,32.7294,32.7017,32.7294,5223.3451
2016-09-22 12:45:00,48.4213,48.4829,48.4008,48.4623,10474.958791304,32.7294,32.771,32.7156,32.7571,10474.9588
2016-09-22 12:50:00,48.4623,48.5034,48.4418,48.5034,8960.154588653117,32.7571,32.7849,32.7433,32.7849,8960.1546
2016-09-22 12:55:00,48.5034,48.5034,48.4623,48.4829,3775.800565616608,32.7849,32.7849,32.7571,32.771,3775.8006
2016-09-22 13:00:00,48.4623,48.5239,48.4418,48.5034,14525.646606050306,32.7571,32.7988,32.7433,32.7849,14525.6466
2016-09-22 13:05:00,48.5239,48.5649,48.4829,48.4829,8868.038116870292,32.7988,32.8265,32.771,32.771,8868.0381
2016-09-22 13:10:00,48.4829,48.4829,48.4623,48.4623,6729.376327542079,32.771,32.771,32.7571,32.7571,6729.3763
2016-09-22 13:15:00,48.4623,48.4829,48.4418,48.4623,42013.39674154086,32.7571,32.771,32.7433,32.7571,42013.3967
2016-09-22 13:20:00,48.4829,48.5034,48.4623,48.4829,12008.28376605937,32.771,32.7849,32.7571,32.771,12008.2838
2016-09-22 13:25:00,48.4623,48.4829,48.4213,48.4418,23091.016315634177,32.7571,32.771,32.7294,32.7433,23091.0163
2016-09-22 13:30:00,48.4418,48.5034,48.4213,48.5034,17027.413006374307,32.7433,32.7849,32.7294,32.7849,17027.413
2016-09-22 13:35:00,48.5034,48.5239,48.4213,48.4418,25194.58611571179,32.7849,32.7988,32.7294,32.7433,25194.5861
2016-09-22 13:40:00,48.4623,48.4623,48.4213,48.4213,5187.765744213652,32.7571,32.7571,32.7294,32.7294,5187.7657
2016-09-22 13:45:00,48.4213,48.4418,48.3803,48.3803,7133.908981403159,32.7294,32.7433,32.7017,32.7017,7133.909
2016-09-22 13:50:00,48.4008,48.4008,48.3803,48.4008,2339.465950039978,32.7156,32.7156,32.7017,32.7156,2339.466
2016-09-22 13:55:00,48.3803,48.4008,48.3598,48.3803,10205.920207049405,32.7017,32.7156,32.6878,32.7017,10205.9202
2016-09-22 14:00:00,48.3598,48.4829,48.3392,48.4623,44598.99400507463,32.6878,32.771,32.6739,32.7571,44598.994
2016-09-22 14:05:00,48.4829,48.4829,48.4623,48.4623,10771.291144975732,32.771,32.771,32.7571,32.7571,10771.2911
2016-09-22 14:10:00,48.4623,48.4829,48.3598,48.3803,19941.99766913245,32.7571,32.771,32.6878,32.7017,19941.9977
2016-09-22 14:15:00,48.3598,48.4213,48.3392,48.3598,17119.04208941754,32.6878,32.7294,32.6739,32.6878,17119.0421
2016-09-22 14:20:00,48.3598,48.4213,48.3392,48.3803,11745.581235419464,32.6878,32.7294,32.6739,32.7017,11745.5812
2016-09-22 14:25:00,48.3803,48.3803,48.3392,48.3598,8733.0314360034,32.7017,32.7017,32.6739,32.6878,8733.0314
2016-09-22 14:30:00,48.3598,48.3803,48.3187,48.3392,14064.089469657,32.6878,32.7017,32.6601,32.6739,14064.0895
2016-09-22 14:35:00,48.3187,48.3803,48.3187,48.3392,12926.03676271047,32.6601,32.7017,32.6601,32.6739,12926.0368
2016-09-22 14:40:00,48.3392,48.4213,48.3392,48.3803,15605.700052985429,32.6739,32.7294,32.6739,32.7017,15605.7001
2016-09-22 14:45:00,48.3803,48.4213,48.3598,48.4213,13233.57905739281,32.7017,32.7294,32.6878,32.7294,13233.5791
2016-09-22 14:50:00,48.4213,48.4829,48.3803,48.4829,19250.39304765188,32.7294,32.771,32.7017,32.771,19250.393
2016-09-22 14:55:00,48.4829,48.4829,48.4213,48.4623,17705.8581318859,32.771,32.771,32.7294,32.7571,17705.8581
2016-09-22 15:00:00,48.4623,48.5034,48.4418,48.5034,15309.367699313698,32.7571,32.7849,32.7433,32.7849,15309.3677
2016-09-22 15:05:00,48.5034,48.5034,48.4623,48.4623,12039.476645393235,32.7849,32.7849,32.7571,32.7571,12039.4766
2016-09-22 15:10:00,48.4829,48.5034,48.4623,48.4623,23393.197334181004,32.771,32.7849,32.7571,32.7571,23393.1973
2016-09-22 15:15:00,48.4623,48.5034,48.4623,48.4829,19192.881176380062,32.7571,32.7849,32.7571,32.771,19192.8812
2016-09-22 15:20:00,48.5034,48.5034,48.4008,48.4008,16710.122936900134,32.7849,32.7849,32.7156,32.7156,16710.1229
2016-09-22 15:25:00,48.4008,48.4418,48.4008,48.4418,25514.80051762351,32.7156,32.7433,32.7156,32.7433,25514.8005
2016-09-22 15:30:00,48.4418,48.4829,48.4213,48.4829,38233.69706600752,32.7433,32.771,32.7294,32.771,38233.6971
2016-09-22 15:35:00,48.4623,48.5239,48.4623,48.5034,28512.728654851824,32.7571,32.7988,32.7571,32.7849,28512.7287
2016-09-22 15:40:00,48.5239,48.5239,48.4418,48.4829,63216.75646873653,32.7988,32.7988,32.7433,32.771,63216.7565
2016-09-22 15:45:00,48.4623,48.5239,48.4623,48.5034,90463.24917812922,32.7571,32.7988,32.7571,32.7849,90463.2492
2016-09-22 15:50:00,48.5034,48.5034,48.3598,48.3803,68808.56747807167,32.7849,32.7849,32.6878,32.7017,68808.5675
2016-09-22 15:55:00,48.3803,48.4213,48.2982,48.3187,155989.25349505106,32.7017,32.7294,32.6462,32.6601,155989.2535
2016-09-23 09:30:00,48.093,48.2572,48.052,48.1956,27307.903690581235,32.5075,32.6185,32.4798,32.5769,27307.9037
2016-09-23 09:35:00,48.1956,48.3803,48.1751,48.2572,43504.31889595176,32.5769,32.7017,32.563,32.6185,43504.3189
2016-09-23 09:40:00,48.2366,48.2572,48.1956,48.2161,22832.212894911,32.6046,32.6185,32.5769,32.5907,22832.2129
2016-09-23 09:45:00,48.2366,48.2366,48.1751,48.1956,24298.278223602723,32.6046,32.6046,32.563,32.5769,24298.2782
2016-09-23 09:50:00,48.2161,48.2366,48.1956,48.2366,17002.06879191554,32.5907,32.6046,32.5769,32.6046,17002.0688
2016-09-23 09:55:00,48.2161,48.3187,48.2161,48.2982,10212.743649403688,32.5907,32.6601,32.5907,32.6462,10212.7436
2016-09-23 10:00:00,48.2777,48.4008,48.2777,48.4008,12474.227401109,32.6323,32.7156,32.6323,32.7156,12474.2274
2016-09-23 10:05:00,48.3803,48.3803,48.2982,48.3187,16351.404824560672,32.7017,32.7017,32.6462,32.6601,16351.4048
2016-09-23 10:10:00,48.3187,48.3392,48.2982,48.2982,17843.78914519034,32.6601,32.6739,32.6462,32.6462,17843.7891
2016-09-23 10:15:00,48.2982,48.3187,48.2982,48.2982,9104.90904431184,32.6462,32.6601,32.6462,32.6462,9104.909
2016-09-23 10:20:00,48.3187,48.3803,48.2982,48.3598,18492.99094632644,32.6601,32.7017,32.6462,32.6878,18492.9909
2016-09-23 10:25:00,48.3598,48.4213,48.3598,48.4008,14248.80980196224,32.6878,32.7294,32.6878,32.7156,14248.8098
2016-09-23 10:30:00,48.4008,48.4418,48.4008,48.4418,5811.135942151387,32.7156,32.7433,32.7156,32.7433,5811.1359
2016-09-23 10:35:00,48.4418,48.4623,48.4008,48.4418,17155.108856147323,32.7433,32.7571,32.7156,32.7433,17155.1089
2016-09-23 10:40:00,48.4418,48.5239,48.4213,48.5034,16920.18748366414,32.7433,32.7988,32.7294,32.7849,16920.1875
2016-09-23 10:45:00,48.5034,48.5854,48.4829,48.5854,32930.90757925024,32.7849,32.8403,32.771,32.8403,32930.9076
2016-09-23 10:50:00,48.5854,48.6265,48.5649,48.5649,16782.2564703597,32.8403,32.8681,32.8265,32.8265,16782.2565
2016-09-23 10:55:00,48.5649,48.5649,48.4829,48.5034,11271.351991796775,32.8265,32.8265,32.771,32.7849,11271.352
2016-09-23 11:00:00,48.5034,48.5034,48.4623,48.5034,12337.758554023334,32.7849,32.7849,32.7571,32.7849,12337.7586
2016-09-23 11:05:00,48.4829,48.5649,48.4623,48.5239,17456.31509721497,32.771,32.8265,32.7571,32.7988,17456.3151
2016-09-23 11:10:00,48.5444,48.5444,48.4829,48.5034,4507.371063743691,32.8126,32.8126,32.771,32.7849,4507.3711
2016-09-23 11:15:00,48.5034,48.5239,48.4829,48.5034,6003.167105550502,32.7849,32.7988,32.771,32.7849,6003.1671
2016-09-23 11:20:00,48.5034,48.5239,48.4623,48.4829,6172.290998188809,32.7849,32.7988,32.7571,32.771,6172.291
2016-09-23 11:25:00,48.4829,48.5444,48.4623,48.5444,16112.096953421164,32.771,32.8126,32.7571,32.8126,16112.097
2016-09-23 11:30:00,48.5444,48.5444,48.4829,48.4829,9370.535907389296,32.8126,32.8126,32.771,32.771,9370.5359
2016-09-23 11:35:00,48.5034,48.5239,48.4829,48.5034,19606.674216293384,32.7849,32.7988,32.771,32.7849,19606.6742
2016-09-23 11:40:00,48.5034,48.5034,48.4829,48.4829,17224.318057169337,32.7849,32.7849,32.771,32.771,17224.3181
2016-09-23 11:45:00,48.4829,48.5034,48.4418,48.4418,18284.8759545208,32.771,32.7849,32.7433,32.7433,18284.876
2016-09-23 11:50:00,48.4623,48.4623,48.4213,48.4418,18840.49911765529,32.7571,32.7571,32.7294,32.7433,18840.4991
2016-09-23 11:55:00,48.4418,48.4623,48.4213,48.4623,24251.976293341515,32.7433,32.7571,32.7294,32.7571,24251.9763
2016-09-23 12:00:00,48.4623,48.4623,48.4418,48.4623,682.3442354283269,32.7571,32.7571,32.7433,32.7571,682.3442
2016-09-23 12:05:00,48.4623,48.4623,48.4418,48.4623,23003.773731247267,32.7571,32.7571,32.7433,32.7571,23003.7737
2016-09-23 12:10:00,48.4623,48.4623,48.4418,48.4418,2898.5008343516147,32.7571,32.7571,32.7433,32.7433,2898.5008
2016-09-23 12:15:00,48.4418,48.4623,48.4418,48.4418,6200.559545085125,32.7433,32.7571,32.7433,32.7433,6200.5595
2016-09-23 12:20:00,48.4418,48.4829,48.4418,48.4623,8898.256218724975,32.7433,32.771,32.7433,32.7571,8898.2562
2016-09-23 12:25:00,48.4623,48.4623,48.4418,48.4418,4189.106216790336,32.7571,32.7571,32.7433,32.7433,4189.1062
2016-09-23 12:30:00,48.4418,48.4623,48.4418,48.4418,6770.80437040737,32.7433,32.7571,32.7433,32.7433,6770.8044
2016-09-23 12:35:00,48.4623,48.4623,48.4213,48.4418,16116.970840817085,32.7571,32.7571,32.7294,32.7433,16116.9708
2016-09-23 12:40:00,48.4418,48.4623,48.4213,48.4213,9752.161290489566,32.7433,32.7571,32.7294,32.7294,9752.1613
2016-09-23 12:45:00,48.4418,48.4418,48.4213,48.4213,4351.40666707436,32.7433,32.7433,32.7294,32.7294,4351.4067
2016-09-23 12:50:00,48.4213,48.4623,48.4213,48.4213,18289.26245317712,32.7294,32.7571,32.7294,32.7294,18289.2625
2016-09-23 12:55:00,48.4213,48.4623,48.4213,48.4418,17434.869992672935,32.7294,32.7571,32.7294,32.7433,17434.87
2016-09-23 13:00:00,48.4418,48.4623,48.4213,48.4418,15462.40776354548,32.7433,32.7571,32.7294,32.7433,15462.4078
2016-09-23 13:05:00,48.4418,48.4418,48.4213,48.4213,3527.7196971644503,32.7433,32.7433,32.7294,32.7294,3527.7197
2016-09-23 13:10:00,48.4418,48.4418,48.4213,48.4213,1753.1372963112085,32.7433,32.7433,32.7294,32.7294,1753.1373
2016-09-23 13:15:00,48.4213,48.4623,48.4008,48.4623,36512.727426509366,32.7294,32.7571,32.7156,32.7571,36512.7274
2016-09-23 13:20:00,48.4418,48.4623,48.4213,48.4623,13218.470006465468,32.7433,32.7571,32.7294,32.7571,13218.47
2016-09-23 13:25:00,48.4418,48.4829,48.4418,48.4623,8540.025495125103,32.7433,32.771,32.7433,32.7571,8540.0255
2016-09-23 13:30:00,48.4623,48.4623,48.4418,48.4418,2208.8457678294126,32.7571,32.7571,32.7433,32.7433,2208.8458
2016-09-23 13:35:00,48.4418,48.4623,48.4418,48.4418,7674.910482349903,32.7433,32.7571,32.7433,32.7433,7674.9105
2016-09-23 13:40:00,48.4623,48.4623,48.4418,48.4623,974.7774791833242,32.7571,32.7571,32.7433,32.7571,974.7775
2016-09-23 13:45:00,48.4418,48.4418,48.4213,48.4418,15941.998283303676,32.7433,32.7433,32.7294,32.7433,15941.9983
2016-09-23 13:50:00,48.4418,48.4623,48.4213,48.4418,12813.449963864796,32.7433,32.7571,32.7294,32.7433,12813.45
2016-09-23 13:55:00,48.4418,48.4418,48.4213,48.4213,3687.095815010924,32.7433,32.7433,32.7294,32.7294,3687.0958
2016-09-23 14:00:00,48.4213,48.4623,48.4213,48.4623,6233.701979377358,32.7294,32.7571,32.7294,32.7571,6233.702
2016-09-23 14:05:00,48.4418,48.4623,48.4418,48.4418,2656.2686307745585,32.7433,32.7571,32.7433,32.7433,2656.2686
2016-09-23 14:10:00,48.4418,48.4829,48.4418,48.4418,9480.68576253701,32.7433,32.771,32.7433,32.7433,9480.6858
2016-09-23 14:15:00,48.4623,48.4623,48.4418,48.4418,1169.732975019989,32.7571,32.7571,32.7433,32.7433,1169.733
2016-09-23 14:20:00,48.4418,48.4623,48.4418,48.4623,2160.594282609838,32.7433,32.7571,32.7433,32.7571,2160.5943
2016-09-23 14:25:00,48.4623,48.4829,48.4418,48.4829,10943.33937005159,32.7571,32.771,32.7433,32.771,10943.3394
2016-09-23 14:30:00,48.4829,48.4829,48.4418,48.4829,14431.093190569523,32.771,32.771,32.7433,32.771,14431.0932
2016-09-23 14:35:00,48.4623,48.4829,48.4623,48.4829,2804.9221963500154,32.7571,32.771,32.7571,32.771,2804.9222
2016-09-23 14:40:00,48.4829,48.5034,48.4623,48.5034,15616.909993996036,32.771,32.7849,32.7571,32.7849,15616.91
2016-09-23 14:45:00,48.5034,48.5239,48.4829,48.5034,15970.754218939584,32.7849,32.7988,32.771,32.7849,15970.7542
2016-09-23 14:50:00,48.5034,48.5444,48.4829,48.5444,12948.944033471278,32.7849,32.8126,32.771,32.8126,12948.944
2016-09-23 14:55:00,48.5444,48.5854,48.5239,48.5239,16004.384041971409,32.8126,32.8403,32.7988,32.7988,16004.384
2016-09-23 15:00:00,48.5444,48.5444,48.5034,48.5034,9638.112325425118,32.8126,32.8126,32.7849,32.7849,9638.1123
2016-09-23 15:05:00,48.5034,48.5239,48.5034,48.5239,10608.503305952116,32.7849,32.7988,32.7849,32.7988,10608.5033
2016-09-23 15:10:00,48.5239,48.5239,48.4829,48.5034,33410.98548774803,32.7988,32.7988,32.771,32.7849,33410.9855
2016-09-23 15:15:00,48.5034,48.5239,48.4829,48.5034,11082.732549574805,32.7849,32.7988,32.771,32.7849,11082.7325
2016-09-23 15:20:00,48.5034,48.5034,48.4829,48.5034,13795.050885402405,32.7849,32.7849,32.771,32.7849,13795.0509
2016-09-23 15:25:00,48.5034,48.5034,48.4623,48.4829,41218.46570726686,32.7849,32.7849,32.7571,32.771,41218.4657
2016-09-23 15:30:00,48.4829,48.5034,48.4623,48.4623,48470.8101523908,32.771,32.7849,32.7571,32.7571,48470.8102
2016-09-23 15:35:00,48.4623,48.4829,48.4623,48.4829,26520.7708761407,32.7571,32.771,32.7571,32.771,26520.7709
2016-09-23 15:40:00,48.4829,48.5034,48.4623,48.4623,67278.16683575386,32.771,32.7849,32.7571,32.7571,67278.1668
2016-09-23 15:45:00,48.4623,48.4829,48.4418,48.4623,34878.512982658525,32.7571,32.771,32.7433,32.7571,34878.513
2016-09-23 15:50:00,48.4623,48.4829,48.4418,48.4623,41962.22092388374,32.7571,32.771,32.7433,32.7571,41962.2209
2016-09-23 15:55:00,48.4623,48.4829,48.4213,48.4213,163044.20550064035,32.7571,32.771,32.7294,32.7294,163044.2055
2016-09-26 09:30:00,47.9904,48.1546,47.4365,47.6006,91497.97547228233,32.4382,32.5491,32.0638,32.1747,91497.9755
2016-09-26 09:35:00,47.6211,47.6416,47.2313,47.2723,137261.34117624143,32.1885,32.2024,31.9251,31.9528,137261.3412
2016-09-26 09:40:00,47.2723,47.2928,47.1082,47.2723,111482.86335049882,31.9528,31.9666,31.8418,31.9528,111482.8634
2016-09-26 09:45:00,47.2518,47.4775,47.2313,47.4159,79326.90386719933,31.9389,32.0915,31.9251,32.0498,79326.9039
2016-09-26 09:50:00,47.4159,47.5596,47.3544,47.5391,95636.39326015512,32.0498,32.147,32.0083,32.1331,95636.3933
2016-09-26 09:55:00,47.5185,47.5596,47.457,47.4775,54217.61078091608,32.1192,32.147,32.0776,32.0915,54217.6108
2016-09-26 10:00:00,47.4775,47.498,47.3954,47.4365,23420.003714858547,32.0915,32.1053,32.036,32.0638,23420.0037
2016-09-26 10:05:00,47.4365,47.498,47.4159,47.457,31128.544020240275,32.0638,32.1053,32.0498,32.0776,31128.544
2016-09-26 10:10:00,47.4775,47.5596,47.457,47.5596,32113.556662955023,32.0915,32.147,32.0776,32.147,32113.5567
2016-09-26 10:15:00,47.5596,47.6622,47.5391,47.5801,39531.61327954012,32.147,32.2163,32.1331,32.1608,39531.6133
2016-09-26 10:20:00,47.5801,47.5801,47.5391,47.5391,23270.8627605435,32.1608,32.1608,32.1331,32.1331,23270.8628
2016-09-26 10:25:00,47.5391,47.5596,47.4775,47.4775,36551.7185256767,32.1331,32.147,32.0915,32.0915,36551.7185
2016-09-26 10:30:00,47.4775,47.5391,47.4775,47.498,16579.99014342916,32.0915,32.1331,32.0915,32.1053,16579.9901
2016-09-26 10:35:00,47.5185,47.5391,47.4365,47.457,45493.83973096492,32.1192,32.1331,32.0638,32.0776,45493.8397
2016-09-26 10:40:00,47.457,47.457,47.3954,47.4159,39270.37291511899,32.0776,32.0776,32.036,32.0498,39270.3729
2016-09-26 10:45:00,47.3954,47.4159,47.3544,47.4159,26069.448903278822,32.036,32.0498,32.0083,32.0498,26069.4489
2016-09-26 10:50:00,47.4159,47.4159,47.3954,47.4159,13497.74375425149,32.0498,32.0498,32.036,32.0498,13497.7438
2016-09-26 10:55:00,47.4159,47.4159,47.3954,47.4159,23964.41693698244,32.0498,32.0498,32.036,32.0498,23964.4169
2016-09-26 11:00:00,47.4159,47.4159,47.2928,47.2928,52156.931189922536,32.0498,32.0498,31.9666,31.9666,52156.9312
2016-09-26 11:05:00,47.3134,47.3339,47.2928,47.3339,33365.65833496601,31.9805,31.9944,31.9666,31.9944,33365.6583
2016-09-26 11:10:00,47.3339,47.3339,47.2928,47.2928,36210.05901922294,31.9944,31.9944,31.9666,31.9666,36210.059
2016-09-26 11:15:00,47.3134,47.3134,47.2723,47.2928,38407.20745730216,31.9805,31.9805,31.9528,31.9666,38407.2075
2016-09-26 11:20:00,47.2928,47.2928,47.2518,47.2723,48904.58613062737,31.9666,31.9666,31.9389,31.9528,48904.5861
2016-09-26 11:25:00,47.2723,47.2928,47.2518,47.2723,22380.40353330953,31.9528,31.9666,31.9389,31.9528,22380.4035
2016-09-26 11:30:00,47.2928,47.2928,47.1492,47.1903,29252.584761551967,31.9666,31.9666,31.8696,31.8973,29252.5848
2016-09-26 11:35:00,47.1903,47.2108,47.1697,47.2108,28433.77167903797,31.8973,31.9112,31.8834,31.9112,28433.7717
2016-09-26 11:40:00,47.2108,47.2108,47.1903,47.2108,20841.22989367906,31.9112,31.9112,31.8973,31.9112,20841.2299
2016-09-26 11:45:00,47.2108,47.2518,47.1903,47.2108,34167.41281159429,31.9112,31.9389,31.8973,31.9112,34167.4128
2016-09-26 11:50:00,47.2108,47.2313,47.1903,47.2313,11236.74739128577,31.9112,31.9251,31.8973,31.9251,11236.7474
2016-09-26 11:55:00,47.2313,47.2313,47.1903,47.2108,49677.09728288016,31.9251,31.9251,31.8973,31.9112,49677.0973
2016-09-26 12:00:00,47.1903,47.3339,47.1903,47.3339,92598.0118575407,31.8973,31.9944,31.8973,31.9944,92598.0119
2016-09-26 12:05:00,47.3339,47.457,47.3134,47.457,34872.66431778343,31.9944,32.0776,31.9805,32.0776,34872.6643
2016-09-26 12:10:00,47.457,47.457,47.3749,47.3749,17399.778003422336,32.0776,32.0776,32.0221,32.0221,17399.778
2016-09-26 12:15:00,47.3954,47.4159,47.3339,47.3339,15524.793522213213,32.036,32.0498,31.9944,31.9944,15524.7935
2016-09-26 12:20:00,47.3544,47.3749,47.3339,47.3544,7518.458696940979,32.0083,32.0221,31.9944,32.0083,7518.4587
2016-09-26 12:25:00,47.3544,47.3749,47.3134,47.3339,13829.655485913412,32.0083,32.0221,31.9805,31.9944,13829.6555
2016-09-26 12:30:00,47.3134,47.3749,47.2928,47.3749,19314.240972538384,31.9805,32.0221,31.9666,32.0221,19314.241
2016-09-26 12:35:00,47.3749,47.3954,47.3339,47.3544,10870.718447852432,32.0221,32.036,31.9944,32.0083,10870.7184
2016-09-26 12:40:00,47.3544,47.3749,47.2928,47.3544,14539.780879498465,32.0083,32.0221,31.9666,32.0083,14539.7809
2016-09-26 12:45:00,47.3544,47.4159,47.3544,47.3954,11881.075305025946,32.0083,32.0498,32.0083,32.036,11881.0753
2016-09-26 12:50:00,47.3954,47.4159,47.3749,47.3954,7108.0773782048,32.036,32.0498,32.0221,32.036,7108.0774
2016-09-26 12:55:00,47.3954,47.3954,47.3134,47.3339,15242.59544198964,32.036,32.036,31.9805,31.9944,15242.5954
2016-09-26 13:00:00,47.3339,47.3339,47.3134,47.3339,5222.370344724659,31.9944,31.9944,31.9805,31.9944,5222.3703
2016-09-26 13:05:00,47.3339,47.3339,47.2928,47.3339,19600.82555141828,31.9944,31.9944,31.9666,31.9944,19600.8256
2016-09-26 13:10:00,47.3339,47.3339,47.2928,47.2928,7089.069217360725,31.9944,31.9944,31.9666,31.9666,7089.0692
2016-09-26 13:15:00,47.2928,47.3134,47.2313,47.2518,8420.615253925145,31.9666,31.9805,31.9251,31.9389,8420.6153
2016-09-26 13:20:00,47.2518,47.2518,47.1903,47.1903,6433.043973870348,31.9389,31.9389,31.8973,31.8973,6433.044
2016-09-26 13:25:00,47.2108,47.2108,47.1903,47.1903,23003.28634250768,31.9112,31.9112,31.8973,31.8973,23003.2863
2016-09-26 13:30:00,47.1903,47.2108,47.1903,47.1903,10396.976592969337,31.8973,31.9112,31.8973,31.8973,10396.9766
2016-09-26 13:35:00,47.2108,47.2108,47.1287,47.1903,34309.24293481546,31.9112,31.9112,31.8557,31.8973,34309.2429
2016-09-26 13:40:00,47.1903,47.2108,47.1492,47.1697,13865.234863903604,31.8973,31.9112,31.8696,31.8834,13865.2349
2016-09-26 13:45:00,47.1697,47.1697,47.1287,47.1697,10733.762212027174,31.8834,31.8834,31.8557,31.8834,10733.7622
2016-09-26 13:50:00,47.1697,47.1903,47.1492,47.1903,15568.658508776462,31.8834,31.8973,31.8696,31.8973,15568.6585
2016-09-26 13:55:00,47.1697,47.1697,47.1287,47.1492,12040.938811612012,31.8834,31.8834,31.8557,31.8696,12040.9388
2016-09-26 14:00:00,47.1492,47.1492,47.1287,47.1492,11006.699906198504,31.8696,31.8696,31.8557,31.8696,11006.6999
2016-09-26 14:05:00,47.1492,47.1697,47.1287,47.1492,22515.410214176423,31.8696,31.8834,31.8557,31.8696,22515.4102
2016-09-26 14:10:00,47.1697,47.1697,47.0877,47.0877,20304.614891388643,31.8834,31.8834,31.828,31.828,20304.6149
2016-09-26 14:15:00,47.0877,47.1082,47.0877,47.1082,8071.157527637924,31.828,31.8418,31.828,31.8418,8071.1575
2016-09-26 14:20:00,47.0877,47.1082,47.0877,47.1082,10285.364571602846,31.828,31.8418,31.828,31.8418,10285.3646
2016-09-26 14:25:00,47.1082,47.1287,47.0672,47.0877,21959.787051041927,31.8418,31.8557,31.8141,31.828,21959.7871
2016-09-26 14:30:00,47.0877,47.0877,47.0672,47.0877,10625.561911837824,31.828,31.828,31.8141,31.828,10625.5619
2016-09-26 14:35:00,47.0877,47.0877,47.0466,47.0672,16131.592503004833,31.828,31.828,31.8002,31.8141,16131.5925
2016-09-26 14:40:00,47.0672,47.0672,47.0261,47.0466,20299.253615253136,31.8141,31.8141,31.7864,31.8002,20299.2536
2016-09-26 14:45:00,47.0466,47.0466,47.0261,47.0466,6487.144123965022,31.8002,31.8002,31.7864,31.8002,6487.1441
2016-09-26 14:50:00,47.0466,47.0672,47.0261,47.0672,18880.464994301805,31.8002,31.8141,31.7864,31.8141,18880.465
2016-09-26 14:55:00,47.0672,47.0672,47.0261,47.0466,13972.46038661377,31.8141,31.8141,31.7864,31.8002,13972.4604
2016-09-26 15:00:00,47.0466,47.0466,47.0261,47.0466,11696.842361460298,31.8002,31.8002,31.7864,31.8002,11696.8424
2016-09-26 15:05:00,47.0466,47.1287,47.0261,47.1287,56899.22362614941,31.8002,31.8557,31.7864,31.8557,56899.2236
2016-09-26 15:10:00,47.1287,47.2108,47.1287,47.2108,25489.456303164745,31.8557,31.9112,31.8557,31.9112,25489.4563
2016-09-26 15:15:00,47.2108,47.2108,47.1697,47.1903,21694.16018796448,31.9112,31.9112,31.8834,31.8973,21694.1602
2016-09-26 15:20:00,47.1903,47.1903,47.1082,47.1082,15313.754197970024,31.8973,31.8973,31.8418,31.8418,15313.7542
2016-09-26 15:25:00,47.1287,47.1492,47.1082,47.1492,18500.789166159902,31.8557,31.8696,31.8418,31.8696,18500.7892
2016-09-26 15:30:00,47.1492,47.1697,47.1287,47.1697,33304.734742517045,31.8696,31.8834,31.8557,31.8834,33304.7347
2016-09-26 15:35:00,47.1492,47.1697,47.1287,47.1492,26772.75085450959,31.8696,31.8834,31.8557,31.8696,26772.7509
2016-09-26 15:40:00,47.1492,47.1697,47.1287,47.1492,46051.41244905778,31.8696,31.8834,31.8557,31.8696,46051.4124
2016-09-26 15:45:00,47.1492,47.1903,47.1287,47.1903,57128.29633375749,31.8696,31.8973,31.8557,31.8973,57128.2963
2016-09-26 15:50:00,47.1903,47.1903,47.1492,47.1903,50165.460799951004,31.8973,31.8973,31.8696,31.8973,50165.4608
2016-09-26 15:55:00,47.1903,47.2108,47.0877,47.1082,143061.7545661218,31.8973,31.9112,31.828,31.8418,143061.7546
2016-09-27 09:30:00,47.1697,47.1903,47.0877,47.1697,16892.406325507418,31.8834,31.8973,31.828,31.8834,16892.4063
2016-09-27 09:35:00,47.1903,47.3544,47.1697,47.2313,23096.864980509275,31.8973,32.0083,31.8834,31.9251,23096.865
2016-09-27 09:40:00,47.2108,47.2723,47.1697,47.1903,90349.68760180435,31.9112,31.9528,31.8834,31.8973,90349.6876
2016-09-27 09:45:00,47.2108,47.4365,47.1903,47.4159,32148.648652205626,31.9112,32.0638,31.8973,32.0498,32148.6487
2016-09-27 09:50:00,47.4159,47.4775,47.3749,47.4775,24508.83015910632,32.0498,32.0915,32.0221,32.0915,24508.8302
2016-09-27 09:55:00,47.4775,47.498,47.3544,47.3954,26138.65810430084,32.0915,32.1053,32.0083,32.036,26138.6581
2016-09-27 10:00:00,47.3954,47.4365,47.3749,47.4159,35077.85497715151,32.036,32.0638,32.0221,32.0498,35077.855
2016-09-27 10:05:00,47.4159,47.4159,47.3544,47.3544,4773.97270430033,32.0498,32.0498,32.0083,32.0083,4773.9727
2016-09-27 10:10:00,47.3749,47.3749,47.2108,47.2928,25441.69220668476,32.0221,32.0221,31.9112,31.9666,25441.6922
2016-09-27 10:15:00,47.2928,47.3544,47.2723,47.2928,9581.575231632483,31.9666,32.0083,31.9528,31.9666,9581.5752
2016-09-27 10:20:00,47.2928,47.2928,47.2313,47.2518,12190.567154666653,31.9666,31.9666,31.9251,31.9389,12190.5672
2016-09-27 10:25:00,47.2723,47.2928,47.2108,47.2108,17811.621488377292,31.9528,31.9666,31.9112,31.9112,17811.6215
2016-09-27 10:30:00,47.2108,47.2723,47.1903,47.2518,13909.099850466851,31.9112,31.9528,31.8973,31.9389,13909.0999
2016-09-27 10:35:00,47.2518,47.2518,47.1903,47.1903,14684.535335157188,31.9389,31.9389,31.8973,31.8973,14684.5353
2016-09-27 10:40:00,47.2108,47.2108,47.1903,47.2108,7247.957946467607,31.9112,31.9112,31.8973,31.9112,7247.9579
2016-09-27 10:45:00,47.1903,47.2108,47.1903,47.2108,5455.829550989066,31.8973,31.9112,31.8973,31.9112,5455.8296
2016-09-27 10:50:00,47.1903,47.2313,47.1903,47.1903,31540.38750519523,31.8973,31.9251,31.8973,31.8973,31540.3875
2016-09-27 10:55:00,47.1903,47.2108,47.1903,47.1903,29650.293973058764,31.8973,31.9112,31.8973,31.8973,29650.294
2016-09-27 11:00:00,47.2108,47.2108,47.1903,47.2108,1901.7908618866647,31.9112,31.9112,31.8973,31.9112,1901.7909
2016-09-27 11:05:00,47.2108,47.2313,47.1697,47.2313,61717.54870575258,31.9112,31.9251,31.8834,31.9251,61717.5487
2016-09-27 11:10:00,47.2313,47.2518,47.1903,47.2108,5450.9556635931485,31.9251,31.9389,31.8973,31.9112,5450.9557
2016-09-27 11:15:00,47.1903,47.2108,47.1903,47.2108,3091.506775229913,31.8973,31.9112,31.8973,31.9112,3091.5068
2016-09-27 11:20:00,47.2108,47.2518,47.2108,47.2518,7179.723522924774,31.9112,31.9389,31.9112,31.9389,7179.7235
2016-09-27 11:25:00,47.2518,47.2723,47.1903,47.2518,8212.012873379914,31.9389,31.9528,31.8973,31.9389,8212.0129
2016-09-27 11:30:00,47.2518,47.2723,47.1903,47.2108,27106.12475239029,31.9389,31.9528,31.8973,31.9112,27106.1248
2016-09-27 11:35:00,47.2108,47.2928,47.1903,47.2928,12354.32977116945,31.9112,31.9666,31.8973,31.9666,12354.3298
2016-09-27 11:40:00,47.2723,47.2723,47.2313,47.2723,4546.849551650616,31.9528,31.9528,31.9251,31.9528,4546.8496
2016-09-27 11:45:00,47.2518,47.2518,47.2108,47.2518,2983.306475040564,31.9389,31.9389,31.9112,31.9389,2983.3065
2016-09-27 11:50:00,47.2313,47.2313,47.1903,47.2108,4420.615868096375,31.9251,31.9251,31.8973,31.9112,4420.6159
2016-09-27 11:55:00,47.2108,47.2518,47.1903,47.1903,7345.923083125531,31.9112,31.9389,31.8973,31.8973,7345.9231
2016-09-27 12:00:00,47.2108,47.2108,47.1697,47.1903,40846.10071021883,31.9112,31.9112,31.8834,31.8973,40846.1007
2016-09-27 12:05:00,47.1903,47.2108,47.1697,47.2108,7272.814772186782,31.8973,31.9112,31.8834,31.9112,7272.8148
2016-09-27 12:10:00,47.2108,47.2108,47.1903,47.1903,513.2203427900201,31.9112,31.9112,31.8973,31.8973,513.2203
2016-09-27 12:15:00,47.2108,47.2108,47.1903,47.2108,1196.5393556975305,31.9112,31.9112,31.8973,31.9112,1196.5394
2016-09-27 12:20:00,47.2108,47.2518,47.1903,47.2313,44191.537018776005,31.9112,31.9389,31.8973,31.9251,44191.537
2016-09-27 12:25:00,47.2313,47.2928,47.2108,47.2723,5744.8510735669215,31.9251,31.9666,31.9112,31.9528,5744.8511
2016-09-27 12:30:00,47.2723,47.2723,47.2108,47.2108,8641.402352960169,31.9528,31.9528,31.9112,31.9112,8641.4024
2016-09-27 12:35:00,47.2313,47.2313,47.2108,47.2108,4333.860672449059,31.9251,31.9251,31.9112,31.9112,4333.8607
2016-09-27 12:40:00,47.2313,47.2518,47.2108,47.2313,10957.961032239338,31.9251,31.9389,31.9112,31.9251,10957.961
2016-09-27 12:45:00,47.2313,47.2313,47.1903,47.2108,2931.6432686438475,31.9251,31.9251,31.8973,31.9112,2931.6433
2016-09-27 12:50:00,47.2108,47.2108,47.1697,47.1903,20099.424232020552,31.9112,31.9112,31.8834,31.8973,20099.4242
2016-09-27 12:55:00,47.1903,47.1903,47.1492,47.1697,13388.568676582958,31.8973,31.8973,31.8696,31.8834,13388.5687
2016-09-27 13:00:00,47.1492,47.2108,47.1492,47.1903,16342.631827248022,31.8696,31.9112,31.8696,31.8973,16342.6318
2016-09-27 13:05:00,47.2108,47.2108,47.1903,47.2108,2426.2211456872938,31.9112,31.9112,31.8973,31.9112,2426.2211
2016-09-27 13:10:00,47.2108,47.2108,47.1903,47.2108,103733.869779731,31.9112,31.9112,31.8973,31.9112,103733.8698
2016-09-27 13:15:00,47.1903,47.2928,47.1903,47.2723,41269.1541361844,31.8973,31.9666,31.8973,31.9528,41269.1541
2016-09-27 13:20:00,47.2928,47.3134,47.2723,47.3134,6694.77172703107,31.9666,31.9805,31.9528,31.9805,6694.7717
2016-09-27 13:25:00,47.3134,47.3544,47.2928,47.3544,4266.60102638541,31.9805,32.0083,31.9666,32.0083,4266.601
2016-09-27 13:30:00,47.3544,47.3749,47.3339,47.3749,6496.891898756856,32.0083,32.0221,31.9944,32.0221,6496.8919
2016-09-27 13:35:00,47.3749,47.3749,47.3544,47.3544,3230.899954753128,32.0221,32.0221,32.0083,32.0083,3230.9
2016-09-27 13:40:00,47.3749,47.3954,47.3339,47.3749,9487.509204891294,32.0221,32.036,31.9944,32.0221,9487.5092
2016-09-27 13:45:00,47.3544,47.3749,47.3544,47.3749,2218.593542621246,32.0083,32.0221,32.0083,32.0221,2218.5935
2016-09-27 13:50:00,47.3749,47.3749,47.3544,47.3749,3353.234528390635,32.0221,32.0221,32.0083,32.0221,3353.2345
2016-09-27 13:55:00,47.3544,47.3544,47.2723,47.3339,24377.235199416573,32.0083,32.0083,31.9528,31.9944,24377.2352
2016-09-27 14:00:00,47.3339,47.4159,47.3134,47.3954,27765.561717057808,31.9944,32.0498,31.9805,32.036,27765.5617
2016-09-27 14:05:00,47.3954,47.4159,47.3544,47.3954,13269.158435383,32.036,32.0498,32.0083,32.036,13269.1584
2016-09-27 14:10:00,47.3954,47.4159,47.3749,47.4159,37945.16293216926,32.036,32.0498,32.0221,32.0498,37945.1629
2016-09-27 14:15:00,47.3954,47.4159,47.3749,47.4159,15419.030165721822,32.036,32.0498,32.0221,32.0498,15419.0302
2016-09-27 14:20:00,47.4159,47.4365,47.3749,47.3954,12336.78377654415,32.0498,32.0638,32.0221,32.036,12336.7838
2016-09-27 14:25:00,47.3954,47.4159,47.3749,47.3954,8129.156787649332,32.036,32.0498,32.0221,32.036,8129.1568
2016-09-27 14:30:00,47.4159,47.4365,47.3954,47.4159,12473.740012369408,32.0498,32.0638,32.036,32.0498,12473.74
2016-09-27 14:35:00,47.4365,47.4365,47.3749,47.3954,29414.3978230964,32.0638,32.0638,32.0221,32.036,29414.3978
2016-09-27 14:40:00,47.3954,47.3954,47.3749,47.3954,10751.795595392066,32.036,32.036,32.0221,32.036,10751.7956
2016-09-27 14:45:00,47.3954,47.4159,47.3749,47.4159,16650.661510669954,32.036,32.0498,32.0221,32.0498,16650.6615
2016-09-27 14:50:00,47.4159,47.4365,47.3954,47.4365,14945.288310838729,32.0498,32.0638,32.036,32.0638,14945.2883
2016-09-27 14:55:00,47.4365,47.4365,47.3954,47.4159,10775.190254892466,32.0638,32.0638,32.036,32.0498,10775.1903
2016-09-27 15:00:00,47.4159,47.4159,47.3954,47.4159,4729.620328997489,32.0498,32.0498,32.036,32.0498,4729.6203
2016-09-27 15:05:00,47.4159,47.4365,47.3954,47.4365,7498.475758617721,32.0498,32.0638,32.036,32.0638,7498.4758
2016-09-27 15:10:00,47.4365,47.4365,47.3749,47.4365,50339.45857998523,32.0638,32.0638,32.0221,32.0638,50339.4586
2016-09-27 15:15:00,47.4365,47.4365,47.4159,47.4365,5371.9986877793,32.0638,32.0638,32.0498,32.0638,5371.9987
2016-09-27 15:20:00,47.4365,47.4365,47.3749,47.3954,18921.405648427502,32.0638,32.0638,32.0221,32.036,18921.4056
2016-09-27 15:25:00,47.3749,47.3954,47.3749,47.3954,6584.134483143764,32.0221,32.036,32.0221,32.036,6584.1345
2016-09-27 15:30:00,47.3954,47.4365,47.3544,47.4159,35891.306783529995,32.036,32.0638,32.0083,32.0498,35891.3068
2016-09-27 15:35:00,47.4159,47.4159,47.3954,47.4159,15151.453747686,32.0498,32.0498,32.036,32.0498,15151.4537
2016-09-27 15:40:00,47.4159,47.4365,47.3954,47.4365,16394.78242238433,32.0498,32.0638,32.036,32.0638,16394.7824
2016-09-27 15:45:00,47.4365,47.4365,47.3749,47.3954,53543.06476532122,32.0638,32.0638,32.0221,32.036,53543.0648
2016-09-27 15:50:00,47.3954,47.3954,47.3339,47.3749,79091.98249471615,32.036,32.036,31.9944,32.0221,79091.9825
2016-09-27 15:55:00,47.3749,47.3749,47.3134,47.3339,116127.67803880735,32.0221,32.0221,31.9805,31.9944,116127.678
2016-09-28 09:30:00,47.4775,47.4775,47.2108,47.2928,22080.65945846066,32.0915,32.0915,31.9112,31.9666,22080.6595
2016-09-28 09:35:00,47.2928,47.4365,47.2928,47.4365,9131.71542498938,31.9666,32.0638,31.9666,32.0638,9131.7154
2016-09-28 09:40:00,47.4365,47.6006,47.3954,47.6006,17531.860351851676,32.0638,32.1747,32.036,32.1747,17531.8604
2016-09-28 09:45:00,47.5801,47.6006,47.4775,47.5391,13836.478928267696,32.1608,32.1747,32.0915,32.1331,13836.4789
2016-09-28 09:50:00,47.5185,47.5801,47.4365,47.5391,16699.40038462912,32.1192,32.1608,32.0638,32.1331,16699.4004
2016-09-28 09:55:00,47.5391,47.6006,47.4775,47.6006,40818.8069408017,32.1331,32.1747,32.0915,32.1747,40818.8069
2016-09-28 10:00:00,47.6006,47.6211,47.5391,47.5801,60973.7934891357,32.1747,32.1885,32.1331,32.1608,60973.7935
2016-09-28 10:05:00,47.5801,47.5801,47.457,47.498,11307.41875852656,32.1608,32.1608,32.0776,32.1053,11307.4188
2016-09-28 10:10:00,47.4775,47.5185,47.4365,47.4775,6185.937882897375,32.0915,32.1192,32.0638,32.0915,6185.9379
2016-09-28 10:15:00,47.4775,47.4775,47.457,47.4775,2337.516395081612,32.0915,32.0915,32.0776,32.0915,2337.5164
2016-09-28 10:20:00,47.457,47.4775,47.3954,47.4159,8962.591532351074,32.0776,32.0915,32.036,32.0498,8962.5915
2016-09-28 10:25:00,47.4159,47.4159,47.3954,47.4159,1804.8005027079248,32.0498,32.0498,32.036,32.0498,1804.8005
2016-09-28 10:30:00,47.4159,47.4365,47.2928,47.2928,22685.02149555432,32.0498,32.0638,31.9666,31.9666,22685.0215
2016-09-28 10:35:00,47.3134,47.3544,47.2518,47.2928,36426.45961960164,31.9805,32.0083,31.9389,31.9666,36426.4596
2016-09-28 10:40:00,47.2928,47.3954,47.2723,47.3544,23033.50444436236,31.9666,32.036,31.9528,32.0083,23033.5044
2016-09-28 10:45:00,47.3544,47.3544,47.2928,47.3134,8836.845237536425,32.0083,32.0083,31.9666,31.9805,8836.8452
2016-09-28 10:50:00,47.3134,47.3339,47.2723,47.3134,26575.84580371456,31.9805,31.9944,31.9528,31.9805,26575.8458
2016-09-28 10:55:00,47.3134,47.3134,47.2518,47.2928,37656.14140959141,31.9805,31.9805,31.9389,31.9666,37656.1414
2016-09-28 11:00:00,47.2928,47.3134,47.2108,47.2313,38788.34545166283,31.9666,31.9805,31.9112,31.9251,38788.3455
2016-09-28 11:05:00,47.2313,47.2313,47.1492,47.1903,30574.870412064145,31.9251,31.9251,31.8696,31.8973,30574.8704
2016-09-28 11:10:00,47.1697,47.1903,47.1492,47.1697,27932.736054737747,31.8834,31.8973,31.8696,31.8834,27932.7361
2016-09-28 11:15:00,47.1697,47.1903,47.1492,47.1903,16987.934518467384,31.8834,31.8973,31.8696,31.8973,16987.9345
2016-09-28 11:20:00,47.1903,47.2723,47.1697,47.2723,146983.2843648763,31.8973,31.9528,31.8834,31.9528,146983.2844
2016-09-28 11:25:00,47.2723,47.2723,47.1903,47.2313,47751.911761493095,31.9528,31.9528,31.8973,31.9251,47751.9118
2016-09-28 11:30:00,47.2313,47.2313,47.1492,47.1903,31266.47503354472,31.9251,31.9251,31.8696,31.8973,31266.475
2016-09-28 11:35:00,47.1903,47.1903,47.1697,47.1903,20344.09337929557,31.8973,31.8973,31.8834,31.8973,20344.0934
2016-09-28 11:40:00,47.1903,47.2313,47.1697,47.1697,116431.32122357296,31.8973,31.9251,31.8834,31.8834,116431.3212
2016-09-28 11:45:00,47.1903,47.1903,47.1697,47.1903,228758.82925978416,31.8973,31.8973,31.8834,31.8973,228758.8293
2016-09-28 11:50:00,47.1697,47.1697,47.1287,47.1492,20738.878258364814,31.8834,31.8834,31.8557,31.8696,20738.8783
2016-09-28 11:55:00,47.1287,47.1492,47.0672,47.0672,169791.12782280773,31.8557,31.8696,31.8141,31.8141,169791.1278
2016-09-28 12:00:00,47.0672,47.0877,47.0056,47.0056,16865.112556090284,31.8141,31.828,31.7725,31.7725,16865.1126
2016-09-28 12:05:00,47.0261,47.0261,46.9646,46.9851,46550.98590713924,31.7864,31.7864,31.7448,31.7586,46550.9859
2016-09-28 12:10:00,46.9851,47.0466,46.9646,46.9646,56855.84602832575,31.7586,31.8002,31.7448,31.7448,56855.846
2016-09-28 12:15:00,46.9851,46.9851,46.9646,46.9646,12933.347593804345,31.7586,31.7586,31.7448,31.7448,12933.3476
2016-09-28 12:20:00,46.9851,47.0056,46.944,46.9646,126084.54259992544,31.7586,31.7725,31.7309,31.7448,126084.5426
2016-09-28 12:25:00,46.9646,46.9851,46.944,46.9646,66966.23804241519,31.7448,31.7586,31.7309,31.7448,66966.238
2016-09-28 12:30:00,46.9646,47.0056,46.944,46.9851,97002.54389723054,31.7448,31.7725,31.7309,31.7586,97002.5439
2016-09-28 12:35:00,46.9851,47.0056,46.9646,46.9646,66869.24768323645,31.7586,31.7725,31.7448,31.7448,66869.2477
2016-09-28 12:40:00,46.9646,46.9851,46.9646,46.9851,41218.95309600646,31.7448,31.7586,31.7448,31.7586,41218.9531
2016-09-28 12:45:00,46.9646,47.0261,46.9646,47.0261,218734.2176638629,31.7448,31.7864,31.7448,31.7864,218734.2177
2016-09-28 12:50:00,47.0261,47.0261,47.0056,47.0261,2874.618786111623,31.7864,31.7864,31.7725,31.7864,2874.6188
2016-09-28 12:55:00,47.0261,47.0261,46.9646,46.9646,11663.699927168063,31.7864,31.7864,31.7448,31.7448,11663.6999
2016-09-28 13:00:00,46.9646,46.9851,46.903,46.9235,12560.982596756316,31.7448,31.7586,31.7031,31.717,12560.9826
2016-09-28 13:05:00,46.9235,46.944,46.903,46.944,19989.761765612428,31.717,31.7309,31.7031,31.7309,19989.7618
2016-09-28 13:10:00,46.944,46.944,46.9235,46.944,10162.542609225746,31.7309,31.7309,31.717,31.7309,10162.5426
2016-09-28 13:15:00,46.944,46.944,46.8825,46.903,101800.88603851046,31.7309,31.7309,31.6893,31.7031,101800.886
2016-09-28 13:20:00,46.903,46.944,46.8825,46.9235,46548.54896344128,31.7031,31.7309,31.6893,31.717,46548.549
2016-09-28 13:25:00,46.9235,46.9235,46.862,46.903,53820.38895814888,31.717,31.717,31.6754,31.7031,53820.389
2016-09-28 13:30:00,46.903,46.9235,46.8825,46.9235,19618.37154604358,31.7031,31.717,31.6893,31.717,19618.3715
2016-09-28 13:35:00,46.9235,46.9646,46.903,46.9646,62549.52128423555,31.717,31.7448,31.7031,31.7448,62549.5213
2016-09-28 13:40:00,46.9646,46.9646,46.862,46.8825,50321.42519662034,31.7448,31.7448,31.6754,31.6893,50321.4252
2016-09-28 13:45:00,46.8825,46.8825,46.8004,46.8004,52062.37777444175,31.6893,31.6893,31.6338,31.6338,52062.3778
2016-09-28 13:50:00,46.8004,46.8004,46.7594,46.7594,60133.04791334009,31.6338,31.6338,31.6061,31.6061,60133.0479
2016-09-28 13:55:00,46.7594,46.7594,46.6568,46.6773,56970.86977086938,31.6061,31.6061,31.5367,31.5506,56970.8698
2016-09-28 14:00:00,46.6773,46.6978,46.6568,46.6978,34448.636114338675,31.5506,31.5644,31.5367,31.5644,34448.6361
2016-09-28 14:05:00,46.6773,46.6978,46.6773,46.6978,21906.66167842644,31.5506,31.5644,31.5506,31.5644,21906.6617
2016-09-28 14:10:00,46.6978,46.7799,46.6773,46.7799,90451.55184837902,31.5644,31.6199,31.5506,31.6199,90451.5518
2016-09-28 14:15:00,46.7799,46.8209,46.7594,46.7799,68508.33601448321,31.6199,31.6477,31.6061,31.6199,68508.336
2016-09-28 14:20:00,46.7799,46.7799,46.7184,46.7594,69932.48591157004,31.6199,31.6199,31.5784,31.6061,69932.4859
2016-09-28 14:25:00,46.7594,46.8004,46.7389,46.7799,103273.77480955646,31.6061,31.6338,31.5922,31.6199,103273.7748
2016-09-28 14:30:00,46.7799,46.7799,46.7389,46.7594,43930.29665435487,31.6199,31.6199,31.5922,31.6061,43930.2967
2016-09-28 14:35:00,46.7594,46.7594,46.6773,46.7184,133166.30098619228,31.6061,31.6061,31.5506,31.5784,133166.301
2016-09-28 14:40:00,46.7184,46.7799,46.6773,46.6978,299103.1586563091,31.5784,31.6199,31.5506,31.5644,299103.1587
2016-09-28 14:45:00,46.6773,46.7389,46.6773,46.6978,41611.30103137774,31.5506,31.5922,31.5506,31.5644,41611.301
2016-09-28 14:50:00,46.6978,46.7184,46.6978,46.7184,36986.46928139246,31.5644,31.5784,31.5644,31.5784,36986.4693
2016-09-28 14:55:00,46.7184,46.7184,46.6978,46.7184,19387.836672216727,31.5784,31.5784,31.5644,31.5784,19387.8367
2016-09-28 15:00:00,46.7184,46.7799,46.6978,46.7799,66735.70316858833,31.5784,31.6199,31.5644,31.6199,66735.7032
2016-09-28 15:05:00,46.7799,46.8209,46.7594,46.8209,21773.117163778323,31.6199,31.6477,31.6061,31.6477,21773.1172
2016-09-28 15:10:00,46.8004,46.8209,46.6773,46.6978,179804.04208897884,31.6338,31.6477,31.5506,31.5644,179804.0421
2016-09-28 15:15:00,46.6978,46.7184,46.6773,46.6978,40907.02430266779,31.5644,31.5784,31.5506,31.5644,40907.0243
2016-09-28 15:20:00,46.6773,46.6978,46.6568,46.6978,51322.52166774161,31.5506,31.5644,31.5367,31.5644,51322.5217
2016-09-28 15:25:00,46.6978,46.7184,46.6773,46.6978,46422.31527988704,31.5644,31.5784,31.5506,31.5644,46422.3153
2016-09-28 15:30:00,46.6978,46.6978,46.6773,46.6978,28827.094391888448,31.5644,31.5644,31.5506,31.5644,28827.0944
2016-09-28 15:35:00,46.6978,46.7184,46.6773,46.6978,107046.65104273552,31.5644,31.5784,31.5506,31.5644,107046.651
2016-09-28 15:40:00,46.6978,46.7799,46.6773,46.7799,902909.5725868356,31.5644,31.6199,31.5506,31.6199,902909.5726
2016-09-28 15:45:00,46.7799,46.8004,46.7594,46.7799,89666.36858889685,31.6199,31.6338,31.6061,31.6199,89666.3686
2016-09-28 15:50:00,46.7799,46.8209,46.7799,46.8209,438746.3686029351,31.6199,31.6477,31.6199,31.6477,438746.3686
2016-09-28 15:55:00,46.8004,46.903,46.8004,46.903,227341.015416312,31.6338,31.7031,31.6338,31.7031,227341.0154
2016-09-29 09:30:00,46.7799,46.9851,46.7799,46.9851,24079.440679526066,31.6199,31.7586,31.6199,31.7586,24079.4407
2016-09-29 09:35:00,47.0056,47.1697,46.9646,47.1082,20141.33966362544,31.7725,31.8834,31.7448,31.8418,20141.3397
2016-09-29 09:40:00,47.1082,47.2723,47.1082,47.2723,134412.55399332815,31.8418,31.9528,31.8418,31.9528,134412.554
2016-09-29 09:45:00,47.2723,47.2723,47.1697,47.1697,33113.67835659711,31.9528,31.9528,31.8834,31.8834,33113.6784
2016-09-29 09:50:00,47.1903,47.2518,47.1492,47.2313,52556.589956387696,31.8973,31.9389,31.8696,31.9251,52556.59
2016-09-29 09:55:00,47.2313,47.2928,47.2313,47.2723,32746.187246945003,31.9251,31.9666,31.9251,31.9528,32746.1872
2016-09-29 10:00:00,47.2928,47.3339,47.2108,47.2928,44376.25735108124,31.9666,31.9944,31.9112,31.9666,44376.2574
2016-09-29 10:05:00,47.2928,47.2928,47.1287,47.1697,50557.3213465827,31.9666,31.9666,31.8557,31.8834,50557.3213
2016-09-29 10:10:00,47.1903,47.1903,47.1082,47.1287,28417.20046189185,31.8973,31.8973,31.8418,31.8557,28417.2005
2016-09-29 10:15:00,47.1082,47.1903,47.0877,47.1903,36533.685142311806,31.8418,31.8973,31.828,31.8973,36533.6851
2016-09-29 10:20:00,47.1903,47.2108,47.1697,47.1903,38336.04870132177,31.8973,31.9112,31.8834,31.8973,38336.0487
2016-09-29 10:25:00,47.1903,47.2108,47.1697,47.1903,50312.65219930769,31.8973,31.9112,31.8834,31.8973,50312.6522
2016-09-29 10:30:00,47.1903,47.2108,47.1697,47.1903,34325.814151961575,31.8973,31.9112,31.8834,31.8973,34325.8142
2016-09-29 10:35:00,47.1903,47.2108,47.1287,47.1903,52534.65746310607,31.8973,31.9112,31.8557,31.8973,52534.6575
2016-09-29 10:40:00,47.1903,47.1903,47.1287,47.1492,29138.048407747927,31.8973,31.8973,31.8557,31.8696,29138.0484
2016-09-29 10:45:00,47.1492,47.2108,47.1492,47.1903,74814.65891605972,31.8696,31.9112,31.8696,31.8973,74814.6589
2016-09-29 10:50:00,47.1903,47.2723,47.1697,47.2723,33248.685037464005,31.8973,31.9528,31.8834,31.9528,33248.685
2016-09-29 10:55:00,47.2723,47.3749,47.2313,47.3544,119780.16925330728,31.9528,32.0221,31.9251,32.0083,119780.1693
2016-09-29 11:00:00,47.3749,47.3954,47.3134,47.3954,31101.25025082314,32.0221,32.036,31.9805,32.036,31101.2503
2016-09-29 11:05:00,47.3749,47.3954,47.3134,47.3339,23439.986653181804,32.0221,32.036,31.9805,31.9944,23439.9867
2016-09-29 11:10:00,47.3339,47.3339,47.2313,47.2723,163238.18621899784,31.9944,31.9944,31.9251,31.9528,163238.1862
2016-09-29 11:15:00,47.2723,47.2928,47.2313,47.2928,17512.8521910076,31.9528,31.9666,31.9251,31.9666,17512.8522
2016-09-29 11:20:00,47.2928,47.2928,47.2313,47.2518,31690.01584824987,31.9666,31.9666,31.9251,31.9389,31690.0158
2016-09-29 11:25:00,47.2518,47.2723,47.1903,47.1903,93187.7522324466,31.9389,31.9528,31.8973,31.8973,93187.7522
2016-09-29 11:30:00,47.2108,47.2313,47.1903,47.2108,105262.32086709044,31.9112,31.9251,31.8973,31.9112,105262.3209
2016-09-29 11:35:00,47.2108,47.2518,47.1903,47.2108,70612.39320330041,31.9112,31.9389,31.8973,31.9112,70612.3932
2016-09-29 11:40:00,47.2108,47.2108,47.1903,47.2108,22580.720305281706,31.9112,31.9112,31.8973,31.9112,22580.7203
2016-09-29 11:45:00,47.2108,47.2108,47.1492,47.1903,44883.62902899616,31.9112,31.9112,31.8696,31.8973,44883.629
2016-09-29 11:50:00,47.1903,47.1903,47.1697,47.1903,39863.03762246245,31.8973,31.8973,31.8834,31.8973,39863.0376
2016-09-29 11:55:00,47.1903,47.1903,47.1492,47.1697,22983.30340418442,31.8973,31.8973,31.8696,31.8834,22983.3034
2016-09-29 12:00:00,47.1903,47.2108,47.1492,47.1903,27388.32283261386,31.8973,31.9112,31.8696,31.8973,27388.3228
2016-09-29 12:05:00,47.1903,47.2313,47.1492,47.2313,22668.937667147795,31.8973,31.9251,31.8696,31.9251,22668.9377
2016-09-29 12:10:00,47.2313,47.2313,47.1903,47.2108,9681.002534509184,31.9251,31.9251,31.8973,31.9112,9681.0025
2016-09-29 12:15:00,47.2108,47.2108,47.1697,47.1903,7429.753946335297,31.9112,31.9112,31.8834,31.8973,7429.7539
2016-09-29 12:20:00,47.1903,47.2313,47.1697,47.2108,12996.70812995126,31.8973,31.9251,31.8834,31.9112,12996.7081
2016-09-29 12:25:00,47.2108,47.2313,47.1697,47.1697,19579.86783561584,31.9112,31.9251,31.8834,31.8834,19579.8678
2016-09-29 12:30:00,47.1697,47.1903,47.1492,47.1903,19976.602269643456,31.8834,31.8973,31.8696,31.8973,19976.6023
2016-09-29 12:35:00,47.1903,47.1903,47.1492,47.1492,26592.90440960027,31.8973,31.8973,31.8696,31.8696,26592.9044
2016-09-29 12:40:00,47.1287,47.1287,46.9646,46.9646,63871.31954600813,31.8557,31.8557,31.7448,31.7448,63871.3195
2016-09-29 12:45:00,46.9646,46.9851,46.8209,46.8209,73010.3458020914,31.7448,31.7586,31.6477,31.6477,73010.3458
2016-09-29 12:50:00,46.8209,46.8209,46.6773,46.6978,76197.38077028126,31.6477,31.6477,31.5506,31.5644,76197.3808
2016-09-29 12:55:00,46.6978,46.7184,46.6158,46.6158,90583.63419680836,31.5644,31.5784,31.509,31.509,90583.6342
2016-09-29 13:00:00,46.6363,46.6363,46.4927,46.5337,51377.59659531547,31.5229,31.5229,31.4258,31.4535,51377.5966
2016-09-29 13:05:00,46.5337,46.6568,46.5337,46.6568,134693.77729607254,31.4535,31.5367,31.4535,31.5367,134693.7773
2016-09-29 13:10:00,46.6773,46.7594,46.6773,46.7184,102414.99585039596,31.5506,31.6061,31.5506,31.5784,102414.9959
2016-09-29 13:15:00,46.7184,46.8415,46.7184,46.8209,143837.19005081215,31.5784,31.6616,31.5784,31.6477,143837.1901
2016-09-29 13:20:00,46.8209,46.9851,46.7799,46.9646,188777.8435623405,31.6477,31.7586,31.6199,31.7448,188777.8436
2016-09-29 13:25:00,46.9646,47.0261,46.903,47.0261,58075.29265478409,31.7448,31.7864,31.7031,31.7864,58075.2927
2016-09-29 13:30:00,47.0261,47.0466,46.944,46.9851,351274.2241196798,31.7864,31.8002,31.7309,31.7586,351274.2241
2016-09-29 13:35:00,46.9851,47.1287,46.9646,46.9646,90359.4353765962,31.7586,31.8557,31.7448,31.7448,90359.4354
2016-09-29 13:40:00,46.9646,46.9851,46.9235,46.944,27900.568397924697,31.7448,31.7586,31.717,31.7309,27900.5684
2016-09-29 13:45:00,46.9235,46.944,46.7594,46.7799,35609.108703306425,31.717,31.7309,31.6061,31.6199,35609.1087
2016-09-29 13:50:00,46.7799,46.8004,46.6978,46.7389,41932.002822029055,31.6199,31.6338,31.5644,31.5922,41932.0028
2016-09-29 13:55:00,46.7389,46.7594,46.6773,46.7594,7358.595190354914,31.5922,31.6061,31.5506,31.6061,7358.5952
2016-09-29 14:00:00,46.7389,46.7594,46.6773,46.7389,271760.1629764773,31.5922,31.6061,31.5506,31.5922,271760.163
2016-09-29 14:05:00,46.7594,46.9235,46.7389,46.9235,51179.22937830167,31.6061,31.717,31.5922,31.717,51179.2294
2016-09-29 14:10:00,46.9235,47.0056,46.903,47.0056,42137.68087013674,31.717,31.7725,31.7031,31.7725,42137.6809
2016-09-29 14:15:00,47.0261,47.0877,46.9235,46.9235,47435.10908075851,31.7864,31.828,31.717,31.717,47435.1091
2016-09-29 14:20:00,46.9235,47.0056,46.903,46.9851,74762.02093218382,31.717,31.7725,31.7031,31.7586,74762.0209
2016-09-29 14:25:00,47.0056,47.0466,46.9851,47.0261,34582.668017726384,31.7725,31.8002,31.7586,31.7864,34582.668
2016-09-29 14:30:00,47.0261,47.0466,46.944,46.9851,44410.37456285266,31.7864,31.8002,31.7309,31.7586,44410.3746
2016-09-29 14:35:00,46.9851,47.0056,46.9235,46.9646,78683.55073093834,31.7586,31.7725,31.717,31.7448,78683.5507
2016-09-29 14:40:00,46.9851,46.9851,46.9235,46.9235,22946.261859975453,31.7586,31.7586,31.717,31.717,22946.2619
2016-09-29 14:45:00,46.944,46.9851,46.903,46.9851,26347.74787358566,31.7309,31.7586,31.7031,31.7586,26347.7479
2016-09-29 14:50:00,46.9851,46.9851,46.903,46.9235,17089.31137630245,31.7586,31.7586,31.7031,31.717,17089.3114
2016-09-29 14:55:00,46.903,46.944,46.8825,46.8825,26298.03422214731,31.7031,31.7309,31.6893,31.6893,26298.0342
2016-09-29 15:00:00,46.8825,46.944,46.862,46.9235,17947.602946723364,31.6893,31.7309,31.6754,31.717,17947.6029
2016-09-29 15:05:00,46.903,46.9851,46.903,46.9851,19474.59186786404,31.7031,31.7586,31.7031,31.7586,19474.5919
2016-09-29 15:10:00,47.0056,47.0261,46.944,46.9646,23948.33310857591,31.7725,31.7864,31.7309,31.7448,23948.3331
2016-09-29 15:15:00,46.944,46.9851,46.9235,46.9646,12088.702908091997,31.7309,31.7586,31.717,31.7448,12088.7029
2016-09-29 15:20:00,46.9646,46.9851,46.903,46.9235,14399.900311235657,31.7448,31.7586,31.7031,31.717,14399.9003
2016-09-29 15:25:00,46.9235,46.944,46.8415,46.944,28572.190081082008,31.717,31.7309,31.6616,31.7309,28572.1901
2016-09-29 15:30:00,46.944,46.9851,46.9235,46.944,30061.65006927413,31.7309,31.7586,31.717,31.7309,30061.6501
2016-09-29 15:35:00,46.944,46.9646,46.903,46.9235,42597.28845157167,31.7309,31.7448,31.7031,31.717,42597.2885
2016-09-29 15:40:00,46.9235,46.944,46.8825,46.9235,58877.04713141237,31.717,31.7309,31.6893,31.717,58877.0471
2016-09-29 15:45:00,46.944,46.944,46.9235,46.944,25795.53643162831,31.7309,31.7309,31.717,31.7309,25795.5364
2016-09-29 15:50:00,46.944,46.944,46.8825,46.903,60812.95520507045,31.7309,31.7309,31.6893,31.7031,60812.9552
2016-09-29 15:55:00,46.903,46.903,46.7799,46.7799,152945.5108163011,31.7031,31.7031,31.6199,31.6199,152945.5108
2016-09-30 09:30:00,46.8825,47.2518,46.8825,47.1492,18183.49909668573,31.6893,31.9389,31.6893,31.8696,18183.4991
2016-09-30 09:35:00,47.1492,47.1903,47.0056,47.0466,32660.89421751646,31.8696,31.8973,31.7725,31.8002,32660.8942
2016-09-30 09:40:00,47.0261,47.0466,46.903,47.0056,20363.588928879235,31.7864,31.8002,31.7031,31.7725,20363.5889
2016-09-30 09:45:00,47.0056,47.0877,46.9235,46.944,56551.22806608096,31.7725,31.828,31.717,31.7309,56551.2281
2016-09-30 09:50:00,46.944,46.9646,46.862,46.8825,21609.35454727552,31.7309,31.7448,31.6754,31.6893,21609.3545
2016-09-30 09:55:00,46.8825,46.9646,46.862,46.9235,13497.74375425149,31.6893,31.7448,31.6754,31.717,13497.7438
2016-09-30 10:00:00,46.9235,46.9646,46.8825,46.944,34909.2184732528,31.717,31.7448,31.6893,31.7309,34909.2185
2016-09-30 10:05:00,46.944,46.944,46.8209,46.8825,29464.59886327434,31.7309,31.7309,31.6477,31.6893,29464.5989
2016-09-30 10:10:00,46.8825,46.9235,46.8415,46.8825,21565.002171972683,31.6893,31.717,31.6616,31.6893,21565.0022
2016-09-30 10:15:00,46.8825,46.8825,46.8004,46.8004,12568.780816589782,31.6893,31.6893,31.6338,31.6338,12568.7808
2016-09-30 10:20:00,46.7799,46.862,46.7799,46.862,16793.466411370307,31.6199,31.6754,31.6199,31.6754,16793.4664
2016-09-30 10:25:00,46.862,46.862,46.8004,46.8209,23358.105344930405,31.6754,31.6754,31.6338,31.6477,23358.1053
2016-09-30 10:30:00,46.8415,46.8415,46.7594,46.7799,15841.1088142082,31.6616,31.6616,31.6061,31.6199,15841.1088
2016-09-30 10:35:00,46.8004,47.0877,46.8004,47.0877,41038.61926235754,31.6338,31.828,31.6338,31.828,41038.6193
2016-09-30 10:40:00,47.0877,47.1492,47.0672,47.1082,20698.9123817183,31.828,31.8696,31.8141,31.8418,20698.9124
2016-09-30 10:45:00,47.1082,47.2108,47.1082,47.1697,41314.48128896642,31.8418,31.9112,31.8418,31.8834,41314.4813
2016-09-30 10:50:00,47.1903,47.2518,47.1697,47.2313,85467.51459731469,31.8973,31.9389,31.8834,31.9251,85467.5146
2016-09-30 10:55:00,47.2313,47.2928,47.2108,47.2518,51605.69452544436,31.9251,31.9666,31.9112,31.9389,51605.6945
2016-09-30 11:00:00,47.2518,47.3134,47.2108,47.2928,14550.990820509072,31.9389,31.9805,31.9112,31.9666,14550.9908
2016-09-30 11:05:00,47.2928,47.4159,47.2723,47.3544,31763.61154792821,31.9666,32.0498,31.9528,32.0083,31763.6115
2016-09-30 11:10:00,47.3749,47.4365,47.3544,47.3749,59197.2615333241,32.0221,32.0638,32.0083,32.0221,59197.2615
2016-09-30 11:15:00,47.3749,47.3749,47.2723,47.2723,12767.14803360359,32.0221,32.0221,31.9528,31.9528,12767.148
2016-09-30 11:20:00,47.2723,47.3134,47.2108,47.2723,38276.58727509159,31.9528,31.9805,31.9112,31.9528,38276.5873
2016-09-30 11:25:00,47.2723,47.3749,47.2518,47.3749,47346.40433015283,31.9528,32.0221,31.9389,32.0221,47346.4043
2016-09-30 11:30:00,47.3749,47.3954,47.2928,47.3544,51759.22197841574,32.0221,32.036,31.9666,32.0083,51759.222
2016-09-30 11:35:00,47.3544,47.3954,47.3339,47.3749,25814.05720373279,32.0083,32.036,31.9944,32.0221,25814.0572
2016-09-30 11:40:00,47.3544,47.3749,47.2518,47.2723,32976.722120771854,32.0083,32.0221,31.9389,31.9528,32976.7221
2016-09-30 11:45:00,47.2723,47.2928,47.2518,47.2723,10880.466222644263,31.9528,31.9666,31.9389,31.9528,10880.4662
2016-09-30 11:50:00,47.2723,47.3134,47.2518,47.2518,12254.902468292752,31.9528,31.9805,31.9389,31.9389,12254.9025
2016-09-30 11:55:00,47.2518,47.2928,47.2108,47.2723,32606.306678682195,31.9389,31.9666,31.9112,31.9528,32606.3067
2016-09-30 12:00:00,47.2518,47.2723,47.2108,47.2313,16336.29577363333,31.9389,31.9528,31.9112,31.9251,16336.2958
2016-09-30 12:05:00,47.2313,47.2928,47.2108,47.2723,12807.113910250106,31.9251,31.9666,31.9112,31.9528,12807.1139
2016-09-30 12:10:00,47.2723,47.2928,47.2518,47.2928,11899.59607713043,31.9528,31.9666,31.9389,31.9666,11899.5961
2016-09-30 12:15:00,47.2928,47.2928,47.2108,47.2313,11338.124249120836,31.9666,31.9666,31.9112,31.9251,11338.1242
2016-09-30 12:20:00,47.2313,47.2518,47.1903,47.1903,10113.316346526988,31.9251,31.9389,31.8973,31.8973,10113.3163
2016-09-30 12:25:00,47.1903,47.2518,47.1697,47.2313,11702.203637595809,31.8973,31.9389,31.8834,31.9251,11702.2036
2016-09-30 12:30:00,47.2313,47.2723,47.2108,47.2313,10584.621257712126,31.9251,31.9528,31.9112,31.9251,10584.6213
2016-09-30 12:35:00,47.2108,47.2928,47.1903,47.2518,6919.945324722418,31.9112,31.9666,31.8973,31.9389,6919.9453
2016-09-30 12:40:00,47.2518,47.3134,47.2313,47.2518,19051.051053158888,31.9389,31.9805,31.9251,31.9389,19051.0511
2016-09-30 12:45:00,47.2518,47.2723,47.1903,47.2108,7246.495780248832,31.9389,31.9528,31.8973,31.9112,7246.4958
2016-09-30 12:50:00,47.1903,47.2313,47.1903,47.2313,10109.904625349847,31.8973,31.9251,31.8973,31.9251,10109.9046
2016-09-30 12:55:00,47.2313,47.3134,47.1697,47.1903,30776.161961515503,31.9251,31.9805,31.8834,31.8973,30776.162
2016-09-30 13:00:00,47.1697,47.1903,47.1492,47.1697,13703.421802359171,31.8834,31.8973,31.8696,31.8834,13703.4218
2016-09-30 13:05:00,47.1697,47.1697,47.1082,47.1082,27442.422982708533,31.8834,31.8834,31.8418,31.8418,27442.423
2016-09-30 13:10:00,47.1287,47.1697,47.1082,47.1287,15989.274991044069,31.8557,31.8834,31.8418,31.8557,15989.275
2016-09-30 13:15:00,47.1287,47.1697,47.1082,47.1492,21492.868638513115,31.8557,31.8834,31.8418,31.8696,21492.8686
2016-09-30 13:20:00,47.1492,47.1697,47.1492,47.1492,2423.296813249744,31.8696,31.8834,31.8696,31.8696,2423.2968
2016-09-30 13:25:00,47.1492,47.1697,47.1492,47.1492,2923.3576600707893,31.8696,31.8834,31.8696,31.8696,2923.3577
2016-09-30 13:30:00,47.1697,47.1697,47.1492,47.1492,4414.279814481683,31.8834,31.8834,31.8696,31.8696,4414.2798
2016-09-30 13:35:00,47.1492,47.1697,47.1492,47.1492,7065.674557860326,31.8696,31.8834,31.8696,31.8696,7065.6746
2016-09-30 13:40:00,47.1492,47.2108,47.1492,47.1903,26646.51717095535,31.8696,31.9112,31.8696,31.8973,26646.5172
2016-09-30 13:45:00,47.1903,47.2108,47.1287,47.1903,37125.37507217609,31.8973,31.9112,31.8557,31.8973,37125.3751
2016-09-30 13:50:00,47.2108,47.2313,47.1903,47.2313,14147.432944127177,31.9112,31.9251,31.8973,31.9251,14147.4329
2016-09-30 13:55:00,47.2313,47.2313,47.1903,47.2108,43791.39086357125,31.9251,31.9251,31.8973,31.9112,43791.3909
2016-09-30 14:00:00,47.1903,47.2108,47.1492,47.1492,13983.670327624375,31.8973,31.9112,31.8696,31.8696,13983.6703
2016-09-30 14:05:00,47.1492,47.1697,47.1492,47.1492,9432.434277317436,31.8696,31.8834,31.8696,31.8696,9432.4343
2016-09-30 14:10:00,47.1697,47.1697,47.1082,47.1082,25375.407338100296,31.8834,31.8834,31.8418,31.8418,25375.4073
2016-09-30 14:15:00,47.1082,47.1287,47.1082,47.1082,8276.835575745607,31.8418,31.8557,31.8418,31.8418,8276.8356
2016-09-30 14:20:00,47.1082,47.1697,47.1082,47.1492,37544.52938822492,31.8418,31.8834,31.8418,31.8696,37544.5294
2016-09-30 14:25:00,47.1492,47.1492,47.1082,47.1082,9505.542588256189,31.8696,31.8696,31.8418,31.8418,9505.5426
2016-09-30 14:30:00,47.1082,47.1287,47.1082,47.1082,5075.178945367978,31.8418,31.8557,31.8418,31.8418,5075.1789
2016-09-30 14:35:00,47.1082,47.1287,47.1082,47.1082,8529.302942854087,31.8418,31.8557,31.8418,31.8418,8529.3029
2016-09-30 14:40:00,47.1082,47.1287,47.1082,47.1287,8791.03069601481,31.8418,31.8557,31.8418,31.8557,8791.0307
2016-09-30 14:45:00,47.1082,47.1287,47.1082,47.1082,7944.436455344092,31.8418,31.8557,31.8418,31.8418,7944.4365
2016-09-30 14:50:00,47.1082,47.1287,47.1082,47.1082,5458.753883426615,31.8418,31.8557,31.8418,31.8418,5458.7539
2016-09-30 14:55:00,47.1082,47.1287,47.1082,47.1082,12543.436602131016,31.8418,31.8557,31.8418,31.8418,12543.4366
2016-09-30 15:00:00,47.1082,47.1697,47.1082,47.1492,47125.12984237821,31.8418,31.8834,31.8418,31.8696,47125.1298
2016-09-30 15:05:00,47.1492,47.1697,47.1492,47.1492,11105.639820335611,31.8696,31.8834,31.8696,31.8696,11105.6398
2016-09-30 15:10:00,47.1697,47.2108,47.1492,47.1903,20597.53552388323,31.8834,31.9112,31.8696,31.8973,20597.5355
2016-09-30 15:15:00,47.2108,47.2108,47.1697,47.2108,80644.80301905518,31.9112,31.9112,31.8834,31.9112,80644.803
2016-09-30 15:20:00,47.2108,47.2313,47.1903,47.2108,15603.750498027062,31.9112,31.9251,31.8973,31.9112,15603.7505
2016-09-30 15:25:00,47.2108,47.2313,47.1492,47.1492,18945.287696667496,31.9112,31.9251,31.8696,31.8696,18945.2877
2016-09-30 15:30:00,47.1492,47.1697,47.1492,47.1492,12654.561234757915,31.8696,31.8834,31.8696,31.8696,12654.5612
2016-09-30 15:35:00,47.1492,47.1697,47.1492,47.1492,12541.48704717265,31.8696,31.8834,31.8696,31.8696,12541.487
2016-09-30 15:40:00,47.1492,47.1697,47.1287,47.1287,49306.681840790494,31.8696,31.8834,31.8557,31.8557,49306.6818
2016-09-30 15:45:00,47.1287,47.1492,47.1082,47.1492,56960.63460733796,31.8557,31.8696,31.8418,31.8696,56960.6346
2016-09-30 15:50:00,47.1492,47.1492,47.1082,47.1287,115708.52372275856,31.8696,31.8696,31.8418,31.8557,115708.5237
2016-09-30 15:55:00,47.1082,47.1287,46.9646,47.0261,438940.8367100321,31.8418,31.8557,31.7448,31.7864,438940.8367
2016-10-03 09:30:00,47.0672,47.2108,47.0466,47.2108,46724.49629843387,31.8141,31.9112,31.8002,31.9112,46724.4963
2016-10-03 09:35:00,47.1903,47.3544,47.1697,47.2313,13761.42106237058,31.8973,32.0083,31.8834,31.9251,13761.4211
2016-10-03 09:40:00,47.2108,47.3749,47.1903,47.2313,11949.797117308372,31.9112,32.0221,31.8973,31.9251,11949.7971
2016-10-03 09:45:00,47.2108,47.2108,47.0466,47.0672,13513.827582658016,31.9112,31.9112,31.8002,31.8141,13513.8276
2016-10-03 09:50:00,47.0466,47.1492,47.0056,47.1287,12350.430661252718,31.8002,31.8696,31.7725,31.8557,12350.4307
2016-10-03 09:55:00,47.1492,47.1903,47.0877,47.0877,4559.521658879999,31.8696,31.8973,31.828,31.828,4559.5217
2016-10-03 10:00:00,47.0877,47.1492,47.0466,47.1082,26263.429621636304,31.828,31.8696,31.8002,31.8418,26263.4296
2016-10-03 10:05:00,47.1082,47.1492,47.0466,47.0877,20002.43387284181,31.8418,31.8696,31.8002,31.828,20002.4339
2016-10-03 10:10:00,47.0877,47.1082,47.0466,47.1082,15959.544277928975,31.828,31.8418,31.8002,31.8418,15959.5443
2016-10-03 10:15:00,47.1082,47.1082,46.944,46.9646,27045.68854868092,31.8418,31.8418,31.7309,31.7448,27045.6885
2016-10-03 10:20:00,46.9646,47.0466,46.9646,46.9851,14812.231184930202,31.7448,31.8002,31.7448,31.7586,14812.2312
2016-10-03 10:25:00,47.0056,47.0672,46.9646,46.9646,10363.34676993751,31.7725,31.8141,31.7448,31.7448,10363.3468
2016-10-03 10:30:00,46.9851,47.0877,46.9235,47.0261,30383.326637404625,31.7586,31.828,31.717,31.7864,30383.3266
2016-10-03 10:35:00,47.0261,47.0672,46.9851,47.0466,16575.116256033245,31.7864,31.8141,31.7586,31.8002,16575.1163
2016-10-03 10:40:00,47.0466,47.0466,46.9851,47.0056,5717.069915410197,31.8002,31.8002,31.7586,31.7725,5717.0699
2016-10-03 10:45:00,47.0056,47.0466,46.9851,47.0261,13745.824622703649,31.7725,31.8002,31.7586,31.7864,13745.8246
2016-10-03 10:50:00,47.0261,47.0466,46.9646,46.9851,16003.409264492226,31.7864,31.8002,31.7448,31.7586,16003.4093
2016-10-03 10:55:00,46.9851,47.0056,46.9646,46.9646,7067.624112818692,31.7586,31.7725,31.7448,31.7448,7067.6241
2016-10-03 11:00:00,46.9646,47.0261,46.9646,46.9646,15277.200042500648,31.7448,31.7864,31.7448,31.7448,15277.2
2016-10-03 11:05:00,46.9646,47.0056,46.944,47.0056,6583.647094404171,31.7448,31.7725,31.7309,31.7725,6583.6471
2016-10-03 11:10:00,47.0056,47.0261,46.944,47.0056,16364.564320529647,31.7725,31.7864,31.7309,31.7725,16364.5643
2016-10-03 11:15:00,47.0056,47.0261,46.9235,46.9235,11983.914329079787,31.7725,31.7864,31.717,31.717,11983.9143
2016-10-03 11:20:00,46.944,47.0056,46.9235,47.0056,6133.299899021476,31.7309,31.7725,31.717,31.7725,6133.2999
2016-10-03 11:25:00,47.0056,47.0466,46.903,46.903,23733.394674415988,31.7725,31.8002,31.7031,31.7031,23733.3947
2016-10-03 11:30:00,46.903,46.9235,46.8825,46.903,15435.113994128347,31.7031,31.717,31.6893,31.7031,15435.114
2016-10-03 11:35:00,46.903,46.903,46.8004,46.8415,16121.357339473409,31.7031,31.7031,31.6338,31.6616,16121.3573
2016-10-03 11:40:00,46.8415,46.903,46.8209,46.903,16009.257929367324,31.6616,31.7031,31.6477,31.7031,16009.2579
2016-10-03 11:45:00,46.903,46.903,46.862,46.862,13120.992258547136,31.7031,31.7031,31.6754,31.6754,13120.9923
2016-10-03 11:50:00,46.8825,46.9235,46.8415,46.8825,27189.468226860463,31.6893,31.717,31.6616,31.6893,27189.4682
2016-10-03 11:55:00,46.862,46.9646,46.8415,46.9646,16298.766840684772,31.6754,31.7448,31.6616,31.7448,16298.7668
2016-10-03 12:00:00,46.9646,46.9646,46.9235,46.944,12209.575315510729,31.7448,31.7448,31.717,31.7309,12209.5753
2016-10-03 12:05:00,46.944,46.944,46.9235,46.944,5587.911899418406,31.7309,31.7309,31.717,31.7309,5587.9119
2016-10-03 12:10:00,46.944,46.9851,46.9235,46.9235,26022.17219553843,31.7309,31.7586,31.717,31.717,26022.1722
2016-10-03 12:15:00,46.9235,46.9235,46.903,46.9235,2002.192942242548,31.717,31.717,31.7031,31.717,2002.1929
2016-10-03 12:20:00,46.903,46.903,46.8415,46.862,10075.300024838838,31.7031,31.7031,31.6616,31.6754,10075.3
2016-10-03 12:25:00,46.8415,46.8825,46.8209,46.8825,14189.83576447165,31.6616,31.6893,31.6477,31.6893,14189.8358
2016-10-03 12:30:00,46.8825,46.944,46.8825,46.903,16387.958980030045,31.6893,31.7309,31.6893,31.7031,16387.959
2016-10-03 12:35:00,46.903,46.9646,46.8825,46.944,15425.853608076106,31.7031,31.7448,31.6893,31.7309,15425.8536
2016-10-03 12:40:00,46.944,46.944,46.8825,46.9235,7064.699780381142,31.7309,31.7309,31.6893,31.717,7064.6998
2016-10-03 12:45:00,46.9235,46.944,46.8825,46.944,9845.739928491166,31.717,31.7309,31.6893,31.7309,9845.7399
2016-10-03 12:50:00,46.9235,47.0261,46.903,46.9851,19796.75582473413,31.717,31.7864,31.7031,31.7586,19796.7558
2016-10-03 12:55:00,46.9851,47.0466,46.944,47.0056,54679.65530604898,31.7586,31.8002,31.7309,31.7725,54679.6553
2016-10-03 13:00:00,47.0261,47.0261,46.9851,47.0056,5223.8325109434345,31.7864,31.7864,31.7586,31.7725,5223.8325
2016-10-03 13:05:00,47.0056,47.0261,46.9851,47.0056,101652.7198616746,31.7725,31.7864,31.7586,31.7725,101652.7199
2016-10-03 13:10:00,46.9851,47.0261,46.944,47.0261,8056.535865450174,31.7586,31.7864,31.7309,31.7864,8056.5359
2016-10-03 13:15:00,47.0261,47.0261,46.9851,47.0056,7011.087019026059,31.7864,31.7864,31.7586,31.7725,7011.087
2016-10-03 13:20:00,47.0261,47.0466,47.0056,47.0466,12076.518189602204,31.7864,31.8002,31.7725,31.8002,12076.5182
2016-10-03 13:25:00,47.0261,47.0877,47.0056,47.0877,16202.751258985214,31.7864,31.828,31.7725,31.828,16202.7513
2016-10-03 13:30:00,47.0672,47.1082,47.0261,47.0877,10402.825257844435,31.8141,31.8418,31.7864,31.828,10402.8253
2016-10-03 13:35:00,47.0877,47.0877,47.0466,47.0466,2315.096513060395,31.828,31.828,31.8002,31.8002,2315.0965
2016-10-03 13:40:00,47.0466,47.0672,47.0466,47.0466,1616.1810604859515,31.8002,31.8141,31.8002,31.8002,1616.1811
2016-10-03 13:45:00,47.0466,47.0672,46.9851,47.0056,18220.053252155103,31.8002,31.8141,31.7586,31.7725,18220.0533
2016-10-03 13:50:00,47.0056,47.0056,46.9646,46.9851,24336.781934030463,31.7725,31.7725,31.7448,31.7586,24336.7819
2016-10-03 13:55:00,47.0056,47.0056,46.9646,47.0056,9586.449119028402,31.7725,31.7725,31.7448,31.7725,9586.4491
2016-10-03 14:00:00,46.9851,47.0056,46.9646,46.9646,40841.71421156251,31.7586,31.7725,31.7448,31.7448,40841.7142
2016-10-03 14:05:00,46.9646,46.9851,46.9646,46.9851,9980.259220618464,31.7448,31.7586,31.7448,31.7586,9980.2592
2016-10-03 14:10:00,46.9646,46.9851,46.944,46.9646,5369.07435534175,31.7448,31.7586,31.7309,31.7448,5369.0744
2016-10-03 14:15:00,46.9646,46.9646,46.862,46.862,80353.83194151896,31.7448,31.7448,31.6754,31.6754,80353.8319
2016-10-03 14:20:00,46.862,46.903,46.862,46.903,8811.013634338067,31.6754,31.7031,31.6754,31.7031,8811.0136
2016-10-03 14:25:00,46.903,46.9851,46.8825,46.9235,22159.12904553492,31.7031,31.7586,31.6893,31.717,22159.129
2016-10-03 14:30:00,46.9235,46.944,46.903,46.944,10827.340850028771,31.717,31.7309,31.7031,31.7309,10827.3409
2016-10-03 14:35:00,46.944,46.9646,46.8825,46.8825,39445.3454726324,31.7309,31.7448,31.6893,31.6893,39445.3455
2016-10-03 14:40:00,46.903,46.903,46.862,46.8825,7403.922343136939,31.7031,31.7031,31.6754,31.6893,7403.9223
2016-10-03 14:45:00,46.8825,46.8825,46.8415,46.8415,7376.141184980214,31.6893,31.6893,31.6616,31.6616,7376.1412
2016-10-03 14:50:00,46.8415,46.9235,46.8209,46.9235,18096.256512298824,31.6616,31.717,31.6477,31.717,18096.2565
2016-10-03 14:55:00,46.9235,46.9235,46.862,46.9235,13889.604300883186,31.717,31.717,31.6754,31.717,13889.6043
2016-10-03 15:00:00,46.9235,46.9235,46.8825,46.903,3226.513456096803,31.717,31.717,31.6893,31.7031,3226.5135
2016-10-03 15:05:00,46.8825,46.903,46.8415,46.903,15344.4596885643,31.6893,31.7031,31.6616,31.7031,15344.4597
2016-10-03 15:10:00,46.903,46.944,46.8825,46.944,5817.471995766079,31.7031,31.7309,31.6893,31.7309,5817.472
2016-10-03 15:15:00,46.944,46.9646,46.8825,46.9235,28375.285030286977,31.7309,31.7448,31.6893,31.717,28375.285
2016-10-03 15:20:00,46.9235,46.9235,46.862,46.8825,10626.049300577415,31.717,31.717,31.6754,31.6893,10626.0493
2016-10-03 15:25:00,46.862,46.903,46.862,46.903,6849.273957481628,31.6754,31.7031,31.6754,31.7031,6849.274
2016-10-03 15:30:00,46.903,46.944,46.8825,46.944,10038.745869369464,31.7031,31.7309,31.6893,31.7309,10038.7459
2016-10-03 15:35:00,46.944,46.9851,46.9235,46.9646,27811.37625857942,31.7309,31.7586,31.717,31.7448,27811.3763
2016-10-03 15:40:00,46.9851,47.0056,46.9646,46.9646,38531.97897463762,31.7586,31.7725,31.7448,31.7448,38531.979
2016-10-03 15:45:00,46.9646,46.9851,46.9646,46.9646,14937.977479744852,31.7448,31.7586,31.7448,31.7448,14937.9775
2016-10-03 15:50:00,46.9646,47.0056,46.9646,46.9646,56994.26443036978,31.7448,31.7725,31.7448,31.7448,56994.2644
2016-10-03 15:55:00,46.9646,46.9851,46.903,46.9235,90047.50658325753,31.7448,31.7586,31.7031,31.717,90047.5066
2016-10-04 09:30:00,47.1492,47.2723,46.9851,47.0877,22771.28930246205,31.8696,31.9528,31.7586,31.828,22771.2893
2016-10-04 09:35:00,47.0672,47.1697,47.0056,47.0466,20285.60673054457,31.8141,31.8834,31.7725,31.8002,20285.6067
2016-10-04 09:40:00,47.0672,47.2108,47.0672,47.2108,14341.413662484658,31.8141,31.9112,31.8141,31.9112,14341.4137
2016-10-04 09:45:00,47.2108,47.2313,47.1287,47.1903,14241.011582128776,31.9112,31.9251,31.8557,31.8973,14241.0116
2016-10-04 09:50:00,47.1697,47.1903,47.0672,47.1082,28476.66188812204,31.8834,31.8973,31.8141,31.8418,28476.6619
2016-10-04 09:55:00,47.1287,47.2108,47.1082,47.1287,42198.11707384611,31.8557,31.9112,31.8418,31.8557,42198.1171
2016-10-04 10:00:00,47.1082,47.1287,46.944,46.9646,65615.1964562671,31.8418,31.8557,31.7309,31.7448,65615.1965
2016-10-04 10:05:00,46.9646,47.0672,46.944,47.0261,42552.44868752924,31.7448,31.8141,31.7309,31.7864,42552.4487
2016-10-04 10:10:00,47.0261,47.0261,46.8209,46.862,19855.24247348513,31.7864,31.7864,31.6477,31.6754,19855.2425
2016-10-04 10:15:00,46.862,46.903,46.8209,46.903,24265.13578931049,31.6754,31.7031,31.6477,31.7031,24265.1358
2016-10-04 10:20:00,46.903,46.9235,46.8004,46.9235,15503.34841767118,31.7031,31.717,31.6338,31.717,15503.3484
2016-10-04 10:25:00,46.9235,47.0056,46.862,46.8825,38313.141430560965,31.717,31.7725,31.6754,31.6893,38313.1414
2016-10-04 10:30:00,46.8825,46.9646,46.8825,46.9646,16851.465671381717,31.6893,31.7448,31.6893,31.7448,16851.4657
2016-10-04 10:35:00,46.9646,47.1082,46.9235,47.1082,11592.05378244809,31.7448,31.8418,31.717,31.8418,11592.0538
2016-10-04 10:40:00,47.1082,47.1903,47.1082,47.1287,9047.397173040024,31.8418,31.8973,31.8418,31.8557,9047.3972
2016-10-04 10:45:00,47.1492,47.1697,47.1082,47.1082,12008.28376605937,31.8696,31.8834,31.8418,31.8418,12008.2838
2016-10-04 10:50:00,47.1082,47.1492,47.0261,47.0877,12834.89506840683,31.8418,31.8696,31.7864,31.828,12834.8951
2016-10-04 10:55:00,47.0672,47.1082,47.0056,47.0466,16046.786862315885,31.8141,31.8418,31.7725,31.8002,16046.7869
2016-10-04 11:00:00,47.0261,47.0466,46.8825,46.903,29954.42454656396,31.7864,31.8002,31.6893,31.7031,29954.4245
2016-10-04 11:05:00,46.8825,46.9851,46.862,46.903,26809.79239871856,31.6893,31.7586,31.6754,31.7031,26809.7924
2016-10-04 11:10:00,46.903,46.9235,46.862,46.862,20499.08299848572,31.7031,31.717,31.6754,31.6754,20499.083
2016-10-04 11:15:00,46.862,46.8825,46.7799,46.8415,19961.980607455705,31.6754,31.6893,31.6199,31.6616,19961.9806
2016-10-04 11:20:00,46.8209,46.9646,46.8209,46.944,17577.1875046337,31.6477,31.7448,31.6477,31.7309,17577.1875
2016-10-04 11:25:00,46.9646,47.0056,46.944,46.9851,12053.610918841396,31.7448,31.7725,31.7309,31.7586,12053.6109
2016-10-04 11:30:00,46.9646,47.0261,46.8825,46.9851,9818.933547813624,31.7448,31.7864,31.6893,31.7586,9818.9335
2016-10-04 11:35:00,47.0056,47.1082,46.9235,46.9235,20182.76770649073,31.7725,31.8418,31.717,31.717,20182.7677
2016-10-04 11:40:00,46.9235,46.9851,46.903,46.944,14140.122113033302,31.717,31.7586,31.7031,31.7309,14140.1221
2016-10-04 11:45:00,46.944,47.0056,46.9235,46.9646,14384.791260308317,31.7309,31.7725,31.717,31.7448,14384.7913
2016-10-04 11:50:00,46.9646,46.9646,46.862,46.8825,9010.355628831056,31.7448,31.7448,31.6754,31.6893,9010.3556
2016-10-04 11:55:00,46.8825,46.944,46.862,46.903,11187.521128587012,31.6893,31.7309,31.6754,31.7031,11187.5211
2016-10-04 12:00:00,46.8825,46.9851,46.8825,46.903,9385.157569577046,31.6893,31.7586,31.6893,31.7031,9385.1576
2016-10-04 12:05:00,46.9235,46.9646,46.8209,46.8415,28224.19452101356,31.717,31.7448,31.6477,31.6616,28224.1945
2016-10-04 12:10:00,46.8415,46.9235,46.8004,46.8415,11631.044881615424,31.6616,31.717,31.6338,31.6616,11631.0449
2016-10-04 12:15:00,46.8415,46.944,46.8209,46.9235,12066.283026070778,31.6616,31.7309,31.6477,31.717,12066.283
2016-10-04 12:20:00,46.9235,46.9851,46.903,46.9646,9512.85341935006,31.717,31.7586,31.7031,31.7448,9512.8534
2016-10-04 12:25:00,46.9646,47.0056,46.944,46.9646,32408.914239147573,31.7448,31.7725,31.7309,31.7448,32408.9142
2016-10-04 12:30:00,46.9646,46.9851,46.903,46.9646,48328.49264043003,31.7448,31.7586,31.7031,31.7448,48328.4926
2016-10-04 12:35:00,46.9646,46.9851,46.944,46.9646,17557.204566310444,31.7448,31.7586,31.7309,31.7448,17557.2046
2016-10-04 12:40:00,46.9646,46.9646,46.903,46.903,6199.097378866351,31.7448,31.7448,31.7031,31.7031,6199.0974
2016-10-04 12:45:00,46.903,46.9235,46.862,46.862,17961.737220171522,31.7031,31.717,31.6754,31.6754,17961.7372
2016-10-04 12:50:00,46.8825,46.8825,46.8004,46.8209,23407.818996368755,31.6893,31.6893,31.6338,31.6477,23407.819
2016-10-04 12:55:00,46.8415,46.862,46.8209,46.8209,19365.41679019551,31.6616,31.6754,31.6477,31.6477,19365.4168
2016-10-04 13:00:00,46.8415,46.862,46.8004,46.8004,14945.288310838729,31.6616,31.6754,31.6338,31.6338,14945.2883
2016-10-04 13:05:00,46.8209,46.862,46.7389,46.7594,17839.89003527361,31.6477,31.6754,31.5922,31.6061,17839.89
2016-10-04 13:10:00,46.7594,46.7799,46.7184,46.7594,10915.070823155273,31.6061,31.6199,31.5784,31.6061,10915.0708
2016-10-04 13:15:00,46.7594,46.7799,46.7389,46.7594,13507.491529043324,31.6061,31.6199,31.5922,31.6061,13507.4915
2016-10-04 13:20:00,46.7594,46.7799,46.6568,46.6773,40527.34847452589,31.6061,31.6199,31.5367,31.5506,40527.3485
2016-10-04 13:25:00,46.6773,46.7389,46.6568,46.7389,43123.66829033067,31.5506,31.5922,31.5367,31.5922,43123.6683
2016-10-04 13:30:00,46.7389,46.8209,46.6978,46.7799,120345.5401912336,31.5922,31.6477,31.5644,31.6199,120345.5402
2016-10-04 13:35:00,46.7799,46.903,46.7594,46.903,50171.3094648261,31.6199,31.7031,31.6061,31.7031,50171.3095
2016-10-04 13:40:00,46.903,46.944,46.8415,46.8825,83022.28529078331,31.7031,31.7309,31.6616,31.6893,83022.2853
2016-10-04 13:45:00,46.8825,46.944,46.862,46.9235,33215.05521443218,31.6893,31.7309,31.6754,31.717,33215.0552
2016-10-04 13:50:00,46.944,46.944,46.8415,46.8825,52448.38965619835,31.7309,31.7309,31.6616,31.6893,52448.3897
2016-10-04 13:55:00,46.8825,46.903,46.8209,46.8825,23605.21143590338,31.6893,31.7031,31.6477,31.6893,23605.2114
2016-10-04 14:00:00,46.8825,46.9235,46.862,46.8825,33881.315621453985,31.6893,31.717,31.6754,31.6893,33881.3156
2016-10-04 14:05:00,46.903,46.944,46.862,46.9235,71177.27675248715,31.7031,31.7309,31.6754,31.717,71177.2768
2016-10-04 14:10:00,46.903,46.9235,46.8825,46.903,11008.649461156872,31.7031,31.717,31.6893,31.7031,11008.6495
2016-10-04 14:15:00,46.903,46.9235,46.8415,46.8825,63007.66669945171,31.7031,31.717,31.6616,31.6893,63007.6667
2016-10-04 14:20:00,46.8825,46.903,46.8004,46.8209,39338.60733866182,31.6893,31.7031,31.6338,31.6477,39338.6073
2016-10-04 14:25:00,46.8209,46.8415,46.7389,46.8415,25209.69516663913,31.6477,31.6616,31.5922,31.6616,25209.6952
2016-10-04 14:30:00,46.8415,46.903,46.8209,46.903,29470.44752814944,31.6616,31.7031,31.6477,31.7031,29470.4475
2016-10-04 14:35:00,46.903,46.903,46.862,46.8825,71686.11059662084,31.7031,31.7031,31.6754,31.6893,71686.1106
2016-10-04 14:40:00,46.862,46.862,46.7799,46.7799,11417.081224934684,31.6754,31.6754,31.6199,31.6199,11417.0812
2016-10-04 14:45:00,46.7799,46.7799,46.7184,46.7184,52299.73609062289,31.6199,31.6199,31.5784,31.5784,52299.7361
2016-10-04 14:50:00,46.7184,46.7594,46.6978,46.6978,135978.53401363618,31.5784,31.6061,31.5644,31.5644,135978.534
2016-10-04 14:55:00,46.6978,46.7184,46.6158,46.6978,407218.1658162296,31.5644,31.5784,31.509,31.5644,407218.1658
2016-10-04 15:00:00,46.6978,46.7594,46.6773,46.7184,50184.46896079508,31.5644,31.6061,31.5506,31.5784,50184.469
2016-10-04 15:05:00,46.7184,46.7389,46.6568,46.7184,88191.04287415289,31.5784,31.5922,31.5367,31.5784,88191.0429
2016-10-04 15:10:00,46.6978,46.7184,46.6568,46.6978,63198.23569663205,31.5644,31.5784,31.5367,31.5644,63198.2357
2016-10-04 15:15:00,46.6978,46.7184,46.6363,46.6568,71987.31683768849,31.5644,31.5784,31.5229,31.5367,71987.3168
2016-10-04 15:20:00,46.6568,46.6773,46.6158,46.6568,27416.103990770585,31.5367,31.5506,31.509,31.5367,27416.104
2016-10-04 15:25:00,46.6363,46.7594,46.6363,46.6978,50870.712306140136,31.5229,31.6061,31.5229,31.5644,50870.7123
2016-10-04 15:30:00,46.6773,46.8004,46.6773,46.7799,47511.14172413481,31.5506,31.6338,31.5506,31.6199,47511.1417
2016-10-04 15:35:00,46.7799,46.8415,46.6978,46.8415,52730.58773642192,31.6199,31.6616,31.5644,31.6616,52730.5877
2016-10-04 15:40:00,46.8209,46.862,46.8004,46.8415,39246.97825561859,31.6477,31.6754,31.6338,31.6616,39246.9783
2016-10-04 15:45:00,46.8415,46.8415,46.7389,46.7594,43679.291453465165,31.6616,31.6616,31.5922,31.6061,43679.2915
2016-10-04 15:50:00,46.7594,46.8825,46.7389,46.8825,85111.23342867318,31.6061,31.6893,31.5922,31.6893,85111.2334
2016-10-04 15:55:00,46.8825,46.903,46.8209,46.8415,235138.2604722994,31.6893,31.7031,31.6477,31.6616,235138.2605
2016-10-05 09:30:00,46.8004,46.9851,46.8004,46.944,27901.05578666429,31.6338,31.7586,31.6338,31.7309,27901.0558
2016-10-05 09:35:00,46.9235,46.9646,46.6978,46.7389,17340.316577192156,31.717,31.7448,31.5644,31.5922,17340.3166
2016-10-05 09:40:00,46.7389,46.944,46.7389,46.944,19031.555503575222,31.5922,31.7309,31.5922,31.7309,19031.5555
2016-10-05 09:45:00,46.9646,46.9851,46.7799,46.8825,19253.31738008943,31.7448,31.7586,31.6199,31.6893,19253.3174
2016-10-05 09:50:00,46.8825,47.0056,46.8825,46.9646,14690.384000032289,31.6893,31.7725,31.6893,31.7448,14690.384
2016-10-05 09:55:00,46.9646,47.0056,46.944,46.9646,10942.364592572403,31.7448,31.7725,31.7309,31.7448,10942.3646
2016-10-05 10:00:00,46.9646,46.9851,46.8209,46.903,51736.80209639453,31.7448,31.7586,31.6477,31.7031,51736.8021
2016-10-05 10:05:00,46.8825,47.0261,46.862,46.9646,27438.5238727918,31.6893,31.7864,31.6754,31.7448,27438.5239
2016-10-05 10:10:00,46.9646,46.9646,46.8209,46.8415,26676.247884070443,31.7448,31.7448,31.6477,31.6616,26676.2479
2016-10-05 10:15:00,46.8415,46.862,46.6773,46.6978,22748.869420440828,31.6616,31.6754,31.5506,31.5644,22748.8694
2016-10-05 10:20:00,46.7184,46.7389,46.6363,46.6363,23439.499264442213,31.5784,31.5922,31.5229,31.5229,23439.4993
2016-10-05 10:25:00,46.6568,46.7184,46.6568,46.6978,25000.118008614714,31.5367,31.5784,31.5367,31.5644,25000.118
2016-10-05 10:30:00,46.7184,46.7594,46.6978,46.7594,30671.37338250329,31.5784,31.6061,31.5644,31.6061,30671.3734
2016-10-05 10:35:00,46.7594,46.8209,46.7389,46.7799,20409.40347040085,31.6061,31.6477,31.5922,31.6199,20409.4035
2016-10-05 10:40:00,46.7799,46.7799,46.7184,46.7594,11977.578275465095,31.6199,31.6199,31.5784,31.6061,11977.5783
2016-10-05 10:45:00,46.7594,46.7799,46.6158,46.6363,29043.982381006736,31.6061,31.6199,31.509,31.5229,29043.9824
2016-10-05 10:50:00,46.6363,46.6978,46.6158,46.6773,12721.333492081973,31.5229,31.5644,31.509,31.5506,12721.3335
2016-10-05 10:55:00,46.6773,46.6978,46.6363,46.6773,27757.76349722434,31.5506,31.5644,31.5229,31.5506,27757.7635
2016-10-05 11:00:00,46.6773,46.7184,46.6568,46.6773,17693.67341339611,31.5506,31.5784,31.5367,31.5506,17693.6734
2016-10-05 11:05:00,46.6773,46.6978,46.6363,46.6978,18461.798066992567,31.5506,31.5644,31.5229,31.5644,18461.7981
2016-10-05 11:10:00,46.6978,46.7389,46.6158,46.7389,113360.7721641455,31.5644,31.5922,31.509,31.5922,113360.7722
2016-10-05 11:15:00,46.7389,46.7799,46.6978,46.6978,85822.820988477,31.5922,31.6199,31.5644,31.5644,85822.821
2016-10-05 11:20:00,46.6978,46.7594,46.6568,46.7184,37003.040498538576,31.5644,31.6061,31.5367,31.5784,37003.0405
2016-10-05 11:25:00,46.7184,46.7594,46.7184,46.7594,23264.52670692881,31.5784,31.6061,31.5784,31.6061,23264.5267
2016-10-05 11:30:00,46.7594,46.8004,46.6773,46.7184,24671.617998129936,31.6061,31.6338,31.5506,31.5784,24671.618
2016-10-05 11:35:00,46.7184,46.7799,46.6773,46.6978,24626.778234087506,31.5784,31.6199,31.5506,31.5644,24626.7782
2016-10-05 11:40:00,46.6978,46.8415,46.6773,46.8209,39707.07322579312,31.5644,31.6616,31.5506,31.6477,39707.0732
2016-10-05 11:45:00,46.8004,46.8415,46.7594,46.8004,27975.138875082223,31.6338,31.6616,31.6061,31.6338,27975.1389
2016-10-05 11:50:00,46.8004,46.8415,46.7799,46.7799,43459.47913190933,31.6338,31.6616,31.6199,31.6199,43459.4791
2016-10-05 11:55:00,46.8209,46.862,46.8004,46.862,23603.7492696846,31.6477,31.6754,31.6338,31.6754,23603.7493
2016-10-05 12:00:00,46.8825,46.944,46.862,46.944,24910.43848052985,31.6893,31.7309,31.6754,31.7309,24910.4385
2016-10-05 12:05:00,46.944,46.9851,46.903,46.944,16253.92707664234,31.7309,31.7586,31.7031,31.7309,16253.9271
2016-10-05 12:10:00,46.9235,46.9851,46.903,46.9646,16778.35736044297,31.717,31.7586,31.7031,31.7448,16778.3574
2016-10-05 12:15:00,46.9646,47.0261,46.9646,47.0261,9391.006234452145,31.7448,31.7864,31.7448,31.7864,9391.0062
2016-10-05 12:20:00,47.0261,47.0261,46.9851,47.0261,7004.263576671776,31.7864,31.7864,31.7586,31.7864,7004.2636
2016-10-05 12:25:00,47.0261,47.0261,46.9851,47.0056,6803.946804699603,31.7864,31.7864,31.7586,31.7725,6803.9468
2016-10-05 12:30:00,47.0056,47.0056,46.944,47.0056,11630.557492875832,31.7725,31.7725,31.7309,31.7725,11630.5575
2016-10-05 12:35:00,47.0056,47.0056,46.9646,47.0056,8724.258438690751,31.7725,31.7725,31.7448,31.7725,8724.2584
2016-10-05 12:40:00,47.0056,47.0056,46.9851,46.9851,2170.829446141263,31.7725,31.7725,31.7586,31.7586,2170.8294
2016-10-05 12:45:00,46.9851,47.0056,46.944,46.9851,13471.912151053131,31.7586,31.7725,31.7309,31.7586,13471.9122
2016-10-05 12:50:00,46.9646,46.9851,46.944,46.9851,7696.355586891937,31.7448,31.7586,31.7309,31.7586,7696.3556
2016-10-05 12:55:00,46.9646,46.9851,46.9646,46.9646,5267.697497506684,31.7448,31.7586,31.7448,31.7448,5267.6975
2016-10-05 13:00:00,46.9646,46.9851,46.9646,46.9646,5830.631491735054,31.7448,31.7586,31.7448,31.7448,5830.6315
2016-10-05 13:05:00,46.9646,47.0056,46.9646,46.9851,18667.47611510025,31.7448,31.7725,31.7448,31.7586,18667.4761
2016-10-05 13:10:00,46.9851,46.9851,46.9235,46.9646,21055.680939099395,31.7586,31.7586,31.717,31.7448,21055.6809
2016-10-05 13:15:00,46.9646,46.9851,46.9646,46.9646,16282.683012278248,31.7448,31.7586,31.7448,31.7448,16282.683
2016-10-05 13:20:00,46.9851,46.9851,46.9646,46.9646,7157.303640903558,31.7586,31.7586,31.7448,31.7448,7157.3036
2016-10-05 13:25:00,46.9646,47.0056,46.9646,46.9851,27650.537974514173,31.7448,31.7725,31.7448,31.7586,27650.538
2016-10-05 13:30:00,46.9851,46.9851,46.9646,46.9851,6002.679716810911,31.7586,31.7586,31.7448,31.7586,6002.6797
2016-10-05 13:35:00,46.9646,47.0056,46.9646,47.0056,22459.36050912338,31.7448,31.7725,31.7448,31.7725,22459.3605
2016-10-05 13:40:00,47.0056,47.0261,47.0056,47.0261,12853.415840511312,31.7725,31.7864,31.7725,31.7864,12853.4158
2016-10-05 13:45:00,47.0261,47.0261,46.9646,46.9646,15425.853608076106,31.7864,31.7864,31.7448,31.7448,15425.8536
2016-10-05 13:50:00,46.9646,47.0056,46.9646,46.9851,18915.556983552407,31.7448,31.7725,31.7448,31.7586,18915.557
2016-10-05 13:55:00,47.0056,47.0056,46.944,46.9646,27778.72121302678,31.7725,31.7725,31.7309,31.7448,27778.7212
2016-10-05 14:00:00,46.9646,46.9646,46.903,46.903,21438.76848841844,31.7448,31.7448,31.7031,31.7031,21438.7685
2016-10-05 14:05:00,46.8825,46.903,46.862,46.862,16577.06581099161,31.6893,31.7031,31.6754,31.6754,16577.0658
2016-10-05 14:10:00,46.8825,46.8825,46.8209,46.8209,22748.38203170124,31.6893,31.6893,31.6477,31.6477,22748.382
2016-10-05 14:15:00,46.8209,46.8415,46.7389,46.7594,65422.6779041284,31.6477,31.6616,31.5922,31.6061,65422.6779
2016-10-05 14:20:00,46.7594,46.7594,46.7184,46.7389,16082.366240306072,31.6061,31.6061,31.5784,31.5922,16082.3662
2016-10-05 14:25:00,46.7184,46.7389,46.7184,46.7389,28064.818403167086,31.5784,31.5922,31.5784,31.5922,28064.8184
2016-10-05 14:30:00,46.7389,46.7389,46.7184,46.7184,28338.24348607801,31.5922,31.5922,31.5784,31.5784,28338.2435
2016-10-05 14:35:00,46.7389,46.7389,46.6773,46.6978,60889.96262592594,31.5922,31.5922,31.5506,31.5644,60889.9626
2016-10-05 14:40:00,46.6978,46.7389,46.6773,46.7184,43772.38270272718,31.5644,31.5922,31.5506,31.5784,43772.3827
2016-10-05 14:45:00,46.7184,46.7594,46.7184,46.7594,26782.01124056183,31.5784,31.6061,31.5784,31.6061,26782.0112
2016-10-05 14:50:00,46.7594,46.7799,46.7389,46.7594,21721.941346121195,31.6061,31.6199,31.5922,31.6061,21721.9413
2016-10-05 14:55:00,46.7389,46.7389,46.6568,46.6978,81177.03152268929,31.5922,31.5922,31.5367,31.5644,81177.0315
2016-10-05 15:00:00,46.6978,46.7389,46.6773,46.6978,34849.269658283025,31.5644,31.5922,31.5506,31.5644,34849.2697
2016-10-05 15:05:00,46.6978,46.7184,46.6568,46.6773,32587.785906577712,31.5644,31.5784,31.5367,31.5506,32587.7859
2016-10-05 15:10:00,46.6773,46.6773,46.6568,46.6773,9623.490663237368,31.5506,31.5506,31.5367,31.5506,9623.4907
2016-10-05 15:15:00,46.6773,46.6773,46.5747,46.5952,41781.88709023483,31.5506,31.5506,31.4812,31.4951,41781.8871
2016-10-05 15:20:00,46.6158,46.6158,46.5952,46.5952,11409.28300510122,31.509,31.509,31.4951,31.4951,11409.283
2016-10-05 15:25:00,46.5952,46.6158,46.5542,46.5542,20815.885679220297,31.4951,31.509,31.4674,31.4674,20815.8857
2016-10-05 15:30:00,46.5542,46.6363,46.5337,46.6363,38463.74455109479,31.4674,31.5229,31.4535,31.5229,38463.7446
2016-10-05 15:35:00,46.6363,46.6363,46.6158,46.6363,12714.99743846728,31.5229,31.5229,31.509,31.5229,12714.9974
2016-10-05 15:40:00,46.6363,46.6978,46.5952,46.6363,77696.58853326523,31.5229,31.5644,31.4951,31.5229,77696.5885
2016-10-05 15:45:00,46.6568,46.6773,46.6363,46.6773,46782.49555844528,31.5367,31.5506,31.5229,31.5506,46782.4956
2016-10-05 15:50:00,46.6773,46.6773,46.6568,46.6773,36384.54418799676,31.5506,31.5506,31.5367,31.5506,36384.5442
2016-10-05 15:55:00,46.6773,46.7184,46.6363,46.6363,155104.1555439526,31.5506,31.5784,31.5229,31.5229,155104.1555
2016-10-06 09:30:00,46.6773,46.8209,46.6568,46.7184,16002.43448701304,31.5506,31.6477,31.5367,31.5784,16002.4345
2016-10-06 09:35:00,46.6978,46.8004,46.5952,46.5952,33810.1568654736,31.5644,31.6338,31.4951,31.4951,33810.1569
2016-10-06 09:40:00,46.5952,46.6158,46.4927,46.5337,18421.832190346053,31.4951,31.509,31.4258,31.4535,18421.8322
2016-10-06 09:45:00,46.5542,46.5542,46.4516,46.5337,14086.99674041781,31.4674,31.4674,31.398,31.4535,14086.9967
2016-10-06 09:50:00,46.5337,46.6363,46.5132,46.5747,50295.10620468239,31.4535,31.5229,31.4397,31.4812,50295.1062
2016-10-06 09:55:00,46.5747,46.5747,46.4721,46.4721,20998.65645656717,31.4812,31.4812,31.4119,31.4119,20998.6565
2016-10-06 10:00:00,46.4721,46.4927,46.3901,46.4927,18843.42345009284,31.4119,31.4258,31.3565,31.4258,18843.4235
2016-10-06 10:05:00,46.4927,46.5542,46.4106,46.4106,67287.4272218061,31.4258,31.4674,31.3703,31.3703,67287.4272
2016-10-06 10:10:00,46.4106,46.4927,46.3901,46.3901,35842.08052083124,31.3703,31.4258,31.3565,31.3565,35842.0805
2016-10-06 10:15:00,46.4106,46.4106,46.2875,46.2875,55396.11675324872,31.3703,31.3703,31.2871,31.2871,55396.1168
2016-10-06 10:20:00,46.2875,46.3696,46.267,46.2875,42300.95609789994,31.2871,31.3426,31.2733,31.2871,42300.9561
2016-10-06 10:25:00,46.2875,46.308,46.267,46.267,128883.61613140035,31.2871,31.301,31.2733,31.2733,128883.6161
2016-10-06 10:30:00,46.267,46.267,46.1849,46.2054,28064.818403167086,31.2733,31.2733,31.2178,31.2316,28064.8184
2016-10-06 10:35:00,46.2054,46.2259,46.1849,46.2054,21779.940606132604,31.2316,31.2455,31.2178,31.2316,21779.9406
2016-10-06 10:40:00,46.2259,46.308,46.2054,46.308,29495.79174260821,31.2455,31.301,31.2316,31.301,29495.7917
2016-10-06 10:45:00,46.2875,46.3285,46.267,46.2875,9605.457279872477,31.2871,31.3148,31.2733,31.2871,9605.4573
2016-10-06 10:50:00,46.308,46.349,46.267,46.2875,18537.830710368868,31.301,31.3287,31.2733,31.2871,18537.8307
2016-10-06 10:55:00,46.2875,46.3285,46.2465,46.267,13531.373577283315,31.2871,31.3148,31.2594,31.2733,13531.3736
2016-10-06 11:00:00,46.267,46.308,46.2259,46.2465,58953.07977478868,31.2733,31.301,31.2455,31.2594,58953.0798
2016-10-06 11:05:00,46.2465,46.2465,46.0823,46.0823,54499.32147240007,31.2594,31.2594,31.1484,31.1484,54499.3215
2016-10-06 11:10:00,46.1028,46.1028,46.0208,46.0618,14054.82908360476,31.1623,31.1623,31.1068,31.1346,14054.8291
2016-10-06 11:15:00,46.0618,46.0823,45.9797,46.0208,34246.85717614773,31.1346,31.1484,31.0791,31.1068,34246.8572
2016-10-06 11:20:00,46.0208,46.0618,46.0002,46.0413,26748.8688062696,31.1068,31.1346,31.0929,31.1207,26748.8688
2016-10-06 11:25:00,46.0618,46.1233,46.0413,46.1233,27035.453385149496,31.1346,31.1761,31.1207,31.1761,27035.4534
2016-10-06 11:30:00,46.1233,46.2465,46.1028,46.1233,31468.253971735663,31.1761,31.2594,31.1623,31.1761,31468.254
2016-10-06 11:35:00,46.1233,46.1439,46.0823,46.0823,13470.449984834357,31.1761,31.19,31.1484,31.1484,13470.45
2016-10-06 11:40:00,46.0823,46.1028,46.0823,46.0823,5908.613690069719,31.1484,31.1623,31.1484,31.1484,5908.6137
2016-10-06 11:45:00,46.0823,46.1849,46.0413,46.1233,47123.66767615944,31.1484,31.2178,31.1207,31.1761,47123.6677
2016-10-06 11:50:00,46.1233,46.2875,46.1028,46.2054,41234.0621469338,31.1761,31.2871,31.1623,31.2316,41234.0621
2016-10-06 11:55:00,46.1849,46.2054,46.1439,46.1644,32074.56556378769,31.2178,31.2316,31.19,31.2039,32074.5656
2016-10-06 12:00:00,46.1849,46.2054,46.1233,46.2054,196079.9016589028,31.2178,31.2316,31.1761,31.2316,196079.9017
2016-10-06 12:05:00,46.2054,46.267,46.1849,46.2054,41814.05474704788,31.2316,31.2733,31.2178,31.2316,41814.0547
2016-10-06 12:10:00,46.2259,46.2465,46.2054,46.2465,7114.413431819492,31.2455,31.2594,31.2316,31.2594,7114.4134
2016-10-06 12:15:00,46.2465,46.3285,46.2259,46.3285,16621.418186294453,31.2594,31.3148,31.2455,31.3148,16621.4182
2016-10-06 12:20:00,46.3285,46.349,46.2465,46.267,22043.61791425169,31.3148,31.3287,31.2594,31.2733,22043.6179
2016-10-06 12:25:00,46.2465,46.267,46.1644,46.2054,75702.19381085614,31.2594,31.2733,31.2039,31.2316,75702.1938
2016-10-06 12:30:00,46.2054,46.2465,46.1644,46.2054,55630.06334825272,31.2316,31.2594,31.2039,31.2316,55630.0633
2016-10-06 12:35:00,46.2259,46.2259,46.2054,46.2259,9494.820035985167,31.2455,31.2455,31.2316,31.2455,9494.82
2016-10-06 12:40:00,46.2259,46.267,46.2054,46.267,15545.751238015657,31.2455,31.2733,31.2316,31.2733,15545.7512
2016-10-06 12:45:00,46.267,46.3696,46.267,46.267,28473.737555684493,31.2733,31.3426,31.2733,31.2733,28473.7376
2016-10-06 12:50:00,46.267,46.2875,46.267,46.2875,5709.27169557673,31.2733,31.2871,31.2733,31.2871,5709.2717
2016-10-06 12:55:00,46.2875,46.3285,46.267,46.3285,8894.35710880824,31.2871,31.3148,31.2733,31.3148,8894.3571
2016-10-06 13:00:00,46.3285,46.3285,46.2465,46.267,24785.1795744548,31.3148,31.3148,31.2594,31.2733,24785.1796
2016-10-06 13:05:00,46.2465,46.267,46.2465,46.2465,5668.331041451031,31.2594,31.2733,31.2594,31.2594,5668.331
2016-10-06 13:10:00,46.267,46.349,46.2465,46.349,29901.29917394847,31.2733,31.3287,31.2594,31.3287,29901.2992
2016-10-06 13:15:00,46.349,46.3696,46.267,46.308,27636.89108980561,31.3287,31.3426,31.2733,31.301,27636.8911
2016-10-06 13:20:00,46.308,46.349,46.267,46.267,30919.941639695044,31.301,31.3287,31.2733,31.2733,30919.9416
2016-10-06 13:25:00,46.2875,46.308,46.267,46.308,12835.38245714642,31.2871,31.301,31.2733,31.301,12835.3825
2016-10-06 13:30:00,46.308,46.349,46.2875,46.308,104712.54636883106,31.301,31.3287,31.2871,31.301,104712.5464
2016-10-06 13:35:00,46.2875,46.308,46.2875,46.2875,3439.989724037951,31.2871,31.301,31.2871,31.2871,3439.9897
2016-10-06 13:40:00,46.308,46.308,46.267,46.267,9493.845258505986,31.301,31.301,31.2733,31.2733,9493.8453
2016-10-06 13:45:00,46.267,46.2875,46.267,46.267,15632.50643366297,31.2733,31.2871,31.2733,31.2733,15632.5064
2016-10-06 13:50:00,46.267,46.2875,46.2259,46.267,22044.592691730875,31.2733,31.2871,31.2455,31.2733,22044.5927
2016-10-06 13:55:00,46.267,46.2875,46.2259,46.2465,48930.417733825736,31.2733,31.2871,31.2455,31.2594,48930.4177
2016-10-06 14:00:00,46.2465,46.2465,46.2054,46.2465,18498.839611201536,31.2594,31.2594,31.2316,31.2594,18498.8396
2016-10-06 14:05:00,46.2259,46.308,46.2259,46.308,18805.894517144283,31.2455,31.301,31.2455,31.301,18805.8945
2016-10-06 14:10:00,46.308,46.349,46.2875,46.349,23904.95551075225,31.301,31.3287,31.2871,31.3287,23904.9555
2016-10-06 14:15:00,46.349,46.349,46.3285,46.349,13524.06274618944,31.3287,31.3287,31.3148,31.3287,13524.0627
2016-10-06 14:20:00,46.349,46.4311,46.3285,46.4311,12152.063444238913,31.3287,31.3842,31.3148,31.3842,12152.0634
2016-10-06 14:25:00,46.4311,46.4927,46.3696,46.3696,33062.989927679584,31.3842,31.4258,31.3426,31.3426,33062.9899
2016-10-06 14:30:00,46.3901,46.4106,46.3696,46.3901,10500.79039450236,31.3565,31.3703,31.3426,31.3565,10500.7904
2016-10-06 14:35:00,46.3901,46.4106,46.308,46.349,50327.27386149544,31.3565,31.3703,31.301,31.3287,50327.2739
2016-10-06 14:40:00,46.349,46.4106,46.349,46.4106,41724.37521896301,31.3287,31.3703,31.3287,31.3703,41724.3752
2016-10-06 14:45:00,46.4106,46.4311,46.3285,46.349,24095.037119193,31.3703,31.3842,31.3148,31.3287,24095.0371
2016-10-06 14:50:00,46.349,46.4311,46.3285,46.4311,15561.347677682588,31.3287,31.3842,31.3148,31.3842,15561.3477
2016-10-06 14:55:00,46.4311,46.4311,46.349,46.3901,30970.630068612576,31.3842,31.3842,31.3287,31.3565,30970.6301
2016-10-06 15:00:00,46.3901,46.4106,46.3696,46.4106,16105.760899806472,31.3565,31.3703,31.3426,31.3703,16105.7609
2016-10-06 15:05:00,46.4106,46.4721,46.3901,46.4516,22266.35456824508,31.3703,31.4119,31.3565,31.398,22266.3546
2016-10-06 15:10:00,46.4516,46.4516,46.3696,46.3901,44867.54520058964,31.398,31.398,31.3426,31.3565,44867.5452
2016-10-06 15:15:00,46.3901,46.4106,46.349,46.349,27295.718972091443,31.3565,31.3703,31.3287,31.3287,27295.719
2016-10-06 15:20:00,46.349,46.3696,46.3285,46.349,16262.70007395499,31.3287,31.3426,31.3148,31.3287,16262.7001
2016-10-06 15:25:00,46.349,46.3696,46.3285,46.349,41470.93307437535,31.3287,31.3426,31.3148,31.3287,41470.9331
2016-10-06 15:30:00,46.349,46.349,46.308,46.349,14541.730434456833,31.3287,31.3287,31.301,31.3287,14541.7304
2016-10-06 15:35:00,46.349,46.3696,46.308,46.3285,52169.60329715192,31.3287,31.3426,31.301,31.3148,52169.6033
2016-10-06 15:40:00,46.3285,46.3285,46.267,46.267,55310.82372382018,31.3148,31.3148,31.2733,31.2733,55310.8237
2016-10-06 15:45:00,46.267,46.2875,46.2465,46.267,102012.41275149323,31.2733,31.2871,31.2594,31.2733,102012.4128
2016-10-06 15:50:00,46.267,46.308,46.2465,46.308,149012.77107653598,31.2733,31.301,31.2594,31.301,149012.7711
2016-10-06 15:55:00,46.2875,46.2875,46.2259,46.2259,179236.72159609414,31.2871,31.2871,31.2455,31.2455,179236.7216
2016-10-07 09:30:00,46.2465,46.3285,46.1233,46.267,17392.954561068054,31.2594,31.3148,31.1761,31.2733,17392.9546
2016-10-07 09:35:00,46.2259,46.4721,46.2054,46.4516,12881.68438740763,31.2455,31.4119,31.2316,31.398,12881.6844
2016-10-07 09:40:00,46.4106,46.5132,46.349,46.3696,9818.446159074034,31.3703,31.4397,31.3287,31.3426,9818.4462
2016-10-07 09:45:00,46.3696,46.4516,46.3285,46.349,120016.06540326963,31.3426,31.398,31.3148,31.3287,120016.0654
2016-10-07 09:50:00,46.349,46.4516,46.2875,46.4311,9908.613075898493,31.3287,31.398,31.2871,31.3842,9908.6131
2016-10-07 09:55:00,46.4106,46.4516,46.349,46.349,21350.55112655235,31.3703,31.398,31.3287,31.3287,21350.5511
2016-10-07 10:00:00,46.349,46.4311,46.3285,46.4311,10143.04705964208,31.3287,31.3842,31.3148,31.3842,10143.0471
2016-10-07 10:05:00,46.4106,46.4721,46.3696,46.3901,13054.220001223077,31.3703,31.4119,31.3426,31.3565,13054.22
2016-10-07 10:10:00,46.3901,46.4516,46.3696,46.4106,13266.721491685044,31.3565,31.398,31.3426,31.3703,13266.7215
2016-10-07 10:15:00,46.4311,46.4311,46.267,46.308,14852.68445031631,31.3842,31.3842,31.2733,31.301,14852.6845
2016-10-07 10:20:00,46.308,46.308,46.2054,46.267,12769.097588561955,31.301,31.301,31.2316,31.2733,12769.0976
2016-10-07 10:25:00,46.267,46.349,46.2465,46.349,16469.840288281444,31.2733,31.3287,31.2594,31.3287,16469.8403
2016-10-07 10:30:00,46.349,46.3901,46.267,46.308,13519.188858793525,31.3287,31.3565,31.2733,31.301,13519.1889
2016-10-07 10:35:00,46.308,46.3285,46.2054,46.3285,27825.02314328799,31.301,31.3148,31.2316,31.3148,27825.0231
2016-10-07 10:40:00,46.3285,46.3285,46.267,46.267,12546.848323308155,31.3148,31.3148,31.2733,31.2733,12546.8483
2016-10-07 10:45:00,46.2875,46.3696,46.267,46.3696,28550.74497653997,31.2871,31.3426,31.2733,31.3426,28550.745
2016-10-07 10:50:00,46.3696,46.4106,46.349,46.3901,20215.91014078296,31.3426,31.3703,31.3287,31.3565,20215.9101
2016-10-07 10:55:00,46.3901,46.3901,46.3285,46.3696,9890.092303794008,31.3565,31.3565,31.3148,31.3426,9890.0923
2016-10-07 11:00:00,46.3696,46.3901,46.3285,46.3696,18963.808468771986,31.3426,31.3565,31.3148,31.3426,18963.8085
2016-10-07 11:05:00,46.3696,46.4311,46.349,46.3901,11325.939530631043,31.3426,31.3842,31.3287,31.3565,11325.9395
2016-10-07 11:10:00,46.3901,46.4106,46.3696,46.4106,10156.693944350647,31.3565,31.3703,31.3426,31.3703,10156.6939
2016-10-07 11:15:00,46.4106,46.4106,46.3696,46.3901,13695.623582525704,31.3703,31.3703,31.3426,31.3565,13695.6236
2016-10-07 11:20:00,46.3696,46.3901,46.3285,46.349,26180.57353590572,31.3426,31.3565,31.3148,31.3287,26180.5735
2016-10-07 11:25:00,46.349,46.349,46.308,46.3285,5312.049872809525,31.3287,31.3287,31.301,31.3148,5312.0499
2016-10-07 11:30:00,46.3285,46.3285,46.2259,46.2465,18749.35742335165,31.3148,31.3148,31.2455,31.2594,18749.3574
2016-10-07 11:35:00,46.2259,46.2259,46.1644,46.1644,12172.533771301762,31.2455,31.2455,31.2039,31.2039,12172.5338
2016-10-07 11:40:00,46.1644,46.2054,46.0413,46.0413,18558.788426171308,31.2039,31.2316,31.1207,31.1207,18558.7884
2016-10-07 11:45:00,46.0618,46.0618,46.0002,46.0208,24495.18327439776,31.1346,31.1346,31.0929,31.1068,24495.1833
2016-10-07 11:50:00,46.0002,46.0208,45.9592,46.0208,27307.416301841644,31.0929,31.1068,31.0652,31.1068,27307.4163
2016-10-07 11:55:00,46.0002,46.0208,45.9182,45.9797,25606.429600666743,31.0929,31.1068,31.0375,31.0791,25606.4296
2016-10-07 12:00:00,45.9797,46.0618,45.9592,45.9797,30420.855570353186,31.0791,31.1346,31.0652,31.0791,30420.8556
2016-10-07 12:05:00,45.9592,46.0002,45.9387,45.9797,4478.127739368191,31.0652,31.0929,31.0513,31.0791,4478.1277
2016-10-07 12:10:00,45.9797,46.0002,45.9387,46.0002,8026.317763595492,31.0791,31.0929,31.0513,31.0929,8026.3178
2016-10-07 12:15:00,46.0002,46.0002,45.9182,45.9797,8311.440176256614,31.0929,31.0929,31.0375,31.0791,8311.4402
2016-10-07 12:20:00,45.9797,46.0002,45.9182,45.9387,10559.764431992951,31.0791,31.0929,31.0375,31.0513,10559.7644
2016-10-07 12:25:00,45.9182,45.9797,45.9182,45.9387,13331.056805311142,31.0375,31.0791,31.0375,31.0513,13331.0568
2016-10-07 12:30:00,45.9387,46.0002,45.9387,45.9797,10445.715466928505,31.0513,31.0929,31.0513,31.0791,10445.7155
2016-10-07 12:35:00,45.9592,46.0002,45.9387,45.9592,6652.368906686596,31.0652,31.0929,31.0513,31.0652,6652.3689
2016-10-07 12:40:00,45.9592,45.9797,45.9182,45.9387,4629.218248641607,31.0652,31.0791,31.0375,31.0513,4629.2182
2016-10-07 12:45:00,45.9387,46.0002,45.9182,46.0002,6104.543963385568,31.0513,31.0929,31.0375,31.0929,6104.544
2016-10-07 12:50:00,46.0002,46.0002,45.9387,45.9592,20351.89159912904,31.0929,31.0929,31.0513,31.0652,20351.8916
2016-10-07 12:55:00,45.9387,45.9592,45.8977,45.9387,7746.556627069877,31.0513,31.0652,31.0236,31.0513,7746.5566
2016-10-07 13:00:00,45.9387,45.9387,45.8771,45.9387,10665.04039974475,31.0513,31.0513,31.0097,31.0513,10665.0404
2016-10-07 13:05:00,45.9387,45.9592,45.9387,45.9387,10960.88536467689,31.0513,31.0652,31.0513,31.0513,10960.8854
2016-10-07 13:10:00,45.9387,45.9797,45.8771,45.8771,23518.94362899565,31.0513,31.0791,31.0097,31.0097,23518.9436
2016-10-07 13:15:00,45.8977,45.8977,45.8361,45.8361,20497.62083226694,31.0236,31.0236,30.982,30.982,20497.6208
2016-10-07 13:20:00,45.8361,45.8771,45.8156,45.8156,18369.681595209742,30.982,31.0097,30.9681,30.9681,18369.6816
2016-10-07 13:25:00,45.8361,45.9182,45.8156,45.9182,13695.623582525704,30.982,31.0375,30.9681,31.0375,13695.6236
2016-10-07 13:30:00,45.9387,45.9797,45.9182,45.9797,12048.249642705889,31.0513,31.0791,31.0375,31.0791,12048.2496
2016-10-07 13:35:00,45.9592,46.0208,45.9387,46.0002,7462.408991887938,31.0652,31.1068,31.0513,31.0929,7462.409
2016-10-07 13:40:00,46.0208,46.0618,46.0002,46.0002,5844.765765183211,31.1068,31.1346,31.0929,31.0929,5844.7658
2016-10-07 13:45:00,46.0208,46.0208,46.0002,46.0208,1413.42734481582,31.1068,31.1068,31.0929,31.1068,1413.4273
2016-10-07 13:50:00,46.0208,46.0208,45.9592,45.9797,7578.894900650345,31.1068,31.1068,31.0652,31.0791,7578.8949
2016-10-07 13:55:00,45.9797,46.0002,45.9592,45.9797,5999.75538437336,31.0791,31.0929,31.0652,31.0791,5999.7554
2016-10-07 14:00:00,45.9797,46.0208,45.9387,45.9387,13777.017502037512,31.0791,31.1068,31.0513,31.0513,13777.0175
2016-10-07 14:05:00,45.9592,45.9797,45.9387,45.9797,7931.276959375117,31.0652,31.0791,31.0513,31.0791,7931.277
2016-10-07 14:10:00,45.9797,46.0208,45.9592,45.9797,19298.64453287145,31.0791,31.1068,31.0652,31.0791,19298.6445
2016-10-07 14:15:00,45.9797,45.9797,45.9387,45.9387,6914.58404858691,31.0791,31.0791,31.0513,31.0513,6914.584
2016-10-07 14:20:00,45.9592,46.0002,45.9387,46.0002,11613.498886990124,31.0652,31.0929,31.0513,31.0929,11613.4989
2016-10-07 14:25:00,46.0002,46.0823,45.9797,46.0618,15469.231205899763,31.0929,31.1484,31.0791,31.1346,15469.2312
2016-10-07 14:30:00,46.0413,46.0823,46.0413,46.0823,3809.430388648431,31.1207,31.1484,31.1207,31.1484,3809.4304
2016-10-07 14:35:00,46.0823,46.0823,46.0413,46.0618,6222.004649627158,31.1484,31.1484,31.1207,31.1346,6222.0046
2016-10-07 14:40:00,46.0618,46.0618,46.0413,46.0413,1650.7856609969597,31.1346,31.1346,31.1207,31.1207,1650.7857
2016-10-07 14:45:00,46.0413,46.0823,46.0208,46.0413,10794.19841573654,31.1207,31.1484,31.1068,31.1207,10794.1984
2016-10-07 14:50:00,46.0208,46.0413,46.0208,46.0413,2497.3799016676767,31.1068,31.1207,31.1068,31.1207,2497.3799
2016-10-07 14:55:00,46.0413,46.1233,46.0208,46.0823,21913.48512078072,31.1207,31.1761,31.1068,31.1484,21913.4851
2016-10-07 15:00:00,46.0823,46.1028,46.0208,46.0618,14906.297211671394,31.1484,31.1623,31.1068,31.1346,14906.2972
2016-10-07 15:05:00,46.0413,46.0618,46.0413,46.0618,5037.650012419419,31.1207,31.1346,31.1207,31.1346,5037.65
2016-10-07 15:10:00,46.0413,46.1028,46.0413,46.0823,27154.86362634945,31.1207,31.1623,31.1207,31.1484,27154.8636
2016-10-07 15:15:00,46.0618,46.1028,46.0002,46.0208,26555.37547665171,31.1346,31.1623,31.0929,31.1068,26555.3755
2016-10-07 15:20:00,46.0002,46.0208,45.9797,46.0002,20805.16312694928,31.0929,31.1068,31.0791,31.0929,20805.1631
2016-10-07 15:25:00,46.0002,46.0618,45.9797,46.0618,19935.174226778163,31.0929,31.1346,31.0791,31.1346,19935.1742
2016-10-07 15:30:00,46.0618,46.0618,46.0208,46.0618,10437.917247095036,31.1346,31.1346,31.1068,31.1346,10437.9172
2016-10-07 15:35:00,46.0618,46.0823,46.0413,46.0618,27894.7197330496,31.1346,31.1484,31.1207,31.1346,27894.7197
2016-10-07 15:40:00,46.0618,46.1028,46.0413,46.0823,14168.878048669209,31.1346,31.1623,31.1207,31.1484,14168.878
2016-10-07 15:45:00,46.0823,46.1028,46.0618,46.1028,23965.87910320121,31.1484,31.1623,31.1346,31.1623,23965.8791
2016-10-07 15:50:00,46.0823,46.1233,46.0823,46.1233,25323.74413170358,31.1484,31.1761,31.1484,31.1761,25323.7441
2016-10-07 15:55:00,46.1233,46.1233,46.0208,46.0208,120894.33991201382,31.1761,31.1761,31.1068,31.1068,120894.3399
2016-10-10 09:30:00,46.2875,46.6363,46.2259,46.5542,37892.03755955377,31.2871,31.5229,31.2455,31.4674,37892.0376
2016-10-10 09:35:00,46.5542,46.6773,46.4721,46.5952,36679.90176418931,31.4674,31.5506,31.4119,31.4951,36679.9018
2016-10-10 09:40:00,46.5952,46.8004,46.5952,46.7594,69507.97031938571,31.4951,31.6338,31.4951,31.6061,69507.9703
2016-10-10 09:45:00,46.7799,46.8209,46.7389,46.7594,25913.48450660949,31.6199,31.6477,31.5922,31.6061,25913.4845
2016-10-10 09:50:00,46.7594,46.8004,46.6978,46.7184,11767.51372870109,31.6061,31.6338,31.5644,31.5784,11767.5137
2016-10-10 09:55:00,46.7184,46.7594,46.6978,46.7389,26926.278307480963,31.5784,31.6061,31.5644,31.5922,26926.2783
2016-10-10 10:00:00,46.7184,46.7389,46.5952,46.6158,21728.27739973589,31.5784,31.5922,31.4951,31.509,21728.2774
2016-10-10 10:05:00,46.6363,46.6978,46.6158,46.6568,68844.63424480145,31.5229,31.5644,31.509,31.5367,68844.6342
2016-10-10 10:10:00,46.6773,46.6773,46.6158,46.6363,12992.809020034529,31.5506,31.5506,31.509,31.5229,12992.809
2016-10-10 10:15:00,46.6363,46.6363,46.5542,46.5747,38598.75123196168,31.5229,31.5229,31.4674,31.4812,38598.7512
2016-10-10 10:20:00,46.5747,46.6773,46.5542,46.6568,48938.2159536592,31.4812,31.5506,31.4674,31.5367,48938.216
2016-10-10 10:25:00,46.6773,46.7389,46.6568,46.7389,34627.507781768814,31.5506,31.5922,31.5367,31.5922,34627.5078
2016-10-10 10:30:00,46.7389,46.8004,46.7184,46.8004,21234.55260652953,31.5922,31.6338,31.5784,31.6338,21234.5526
2016-10-10 10:35:00,46.7799,46.8004,46.7799,46.7799,21442.180209595583,31.6199,31.6338,31.6199,31.6199,21442.1802
2016-10-10 10:40:00,46.7799,46.8004,46.7594,46.8004,14992.077629839529,31.6199,31.6338,31.6061,31.6338,14992.0776
2016-10-10 10:45:00,46.8004,46.8004,46.7594,46.7799,18703.05549309044,31.6338,31.6338,31.6061,31.6199,18703.0555
2016-10-10 10:50:00,46.7799,46.8004,46.7799,46.7799,7954.671618875517,31.6199,31.6338,31.6199,31.6199,7954.6716
2016-10-10 10:55:00,46.7799,46.8004,46.7799,46.7799,14544.167378154789,31.6199,31.6338,31.6199,31.6199,14544.1674
2016-10-10 11:00:00,46.7799,46.8004,46.7594,46.7799,16742.777982452775,31.6199,31.6338,31.6061,31.6199,16742.778
2016-10-10 11:05:00,46.7799,46.8825,46.7799,46.8825,19243.082216558003,31.6199,31.6893,31.6199,31.6893,19243.0822
2016-10-10 11:10:00,46.8825,46.8825,46.862,46.8825,5213.109958672418,31.6893,31.6893,31.6754,31.6893,5213.11
2016-10-10 11:15:00,46.8825,46.8825,46.862,46.8825,8872.912004266209,31.6893,31.6893,31.6754,31.6893,8872.912
2016-10-10 11:20:00,46.8825,46.8825,46.862,46.8825,2942.853209654456,31.6893,31.6893,31.6754,31.6893,2942.8532
2016-10-10 11:25:00,46.8825,46.8825,46.7799,46.8004,34113.8000502392,31.6893,31.6893,31.6199,31.6338,34113.8001
2016-10-10 11:30:00,46.8004,46.8415,46.8004,46.8415,12365.052323440468,31.6338,31.6616,31.6338,31.6616,12365.0523
2016-10-10 11:35:00,46.8415,46.8415,46.7389,46.8004,22738.634256909405,31.6616,31.6616,31.5922,31.6338,22738.6343
2016-10-10 11:40:00,46.8004,46.8004,46.7799,46.7799,2348.238947352628,31.6338,31.6338,31.6199,31.6199,2348.2389
2016-10-10 11:45:00,46.7799,46.8004,46.7799,46.7799,4034.603986339778,31.6199,31.6338,31.6199,31.6199,4034.604
2016-10-10 11:50:00,46.8004,46.9646,46.7799,46.944,44562.92723834485,31.6338,31.7448,31.6199,31.7309,44562.9272
2016-10-10 11:55:00,46.9235,46.944,46.9235,46.944,33921.76888684009,31.717,31.7309,31.717,31.7309,33921.7689
2016-10-10 12:00:00,46.944,47.0261,46.9235,46.9646,69563.04524695956,31.7309,31.7864,31.717,31.7448,69563.0452
2016-10-10 12:05:00,46.944,46.9646,46.9235,46.9646,10791.274083298991,31.7309,31.7448,31.717,31.7448,10791.2741
2016-10-10 12:10:00,46.944,46.9851,46.944,46.9646,16234.918915798264,31.7309,31.7586,31.7309,31.7448,16234.9189
2016-10-10 12:15:00,46.9646,46.9851,46.9235,46.944,17535.27207302882,31.7448,31.7586,31.717,31.7309,17535.2721
2016-10-10 12:20:00,46.9235,46.944,46.8825,46.903,11961.00705831898,31.717,31.7309,31.6893,31.7031,11961.0071
2016-10-10 12:25:00,46.8825,47.0877,46.862,46.9646,187097.81457696809,31.6893,31.828,31.6754,31.7448,187097.8146
2016-10-10 12:30:00,46.9646,47.0056,46.944,46.9646,52318.25686272738,31.7448,31.7725,31.7309,31.7448,52318.2569
2016-10-10 12:35:00,46.9646,46.9851,46.944,46.9646,34683.55748682186,31.7448,31.7586,31.7309,31.7448,34683.5575
2016-10-10 12:40:00,46.9646,46.9851,46.9646,46.9646,7298.64637538514,31.7448,31.7586,31.7448,31.7448,7298.6464
2016-10-10 12:45:00,46.9646,46.9851,46.9646,46.9646,10040.20803558824,31.7448,31.7586,31.7448,31.7448,10040.208
2016-10-10 12:50:00,46.9851,46.9851,46.903,46.903,21857.43541572768,31.7586,31.7586,31.7031,31.7031,21857.4354
2016-10-10 12:55:00,46.9235,46.944,46.8825,46.944,150814.1598580668,31.717,31.7309,31.6893,31.7309,150814.1599
2016-10-10 13:00:00,46.9646,47.0672,46.944,47.0466,60566.82389157666,31.7448,31.8141,31.7309,31.8002,60566.8239
2016-10-10 13:05:00,47.0466,47.0877,47.0056,47.0672,52408.42377955184,31.8002,31.828,31.7725,31.8141,52408.4238
2016-10-10 13:10:00,47.0672,47.0877,47.0466,47.0672,5040.086956117378,31.8141,31.828,31.8002,31.8141,5040.087
2016-10-10 13:15:00,47.0877,47.0877,47.0466,47.0466,11699.76669389785,31.828,31.828,31.8002,31.8002,11699.7667
2016-10-10 13:20:00,47.0672,47.0672,47.0056,47.0261,10274.154630592237,31.8141,31.8141,31.7725,31.7864,10274.1546
2016-10-10 13:25:00,47.0056,47.0261,46.9851,47.0056,20523.93982420489,31.7725,31.7864,31.7586,31.7725,20523.9398
2016-10-10 13:30:00,47.0056,47.0877,47.0056,47.0877,65626.40639727771,31.7725,31.828,31.7725,31.828,65626.4064
2016-10-10 13:35:00,47.0672,47.0877,47.0466,47.0466,15298.15775830309,31.8141,31.828,31.8002,31.8002,15298.1578
2016-10-10 13:40:00,47.0672,47.0672,47.0466,47.0672,3270.3784426600528,31.8141,31.8141,31.8002,31.8141,3270.3784
2016-10-10 13:45:00,47.0466,47.0672,47.0466,47.0672,4734.006827653814,31.8002,31.8141,31.8002,31.8141,4734.0068
2016-10-10 13:50:00,47.0672,47.0672,47.0466,47.0466,4184.719718134011,31.8141,31.8141,31.8002,31.8002,4184.7197
2016-10-10 13:55:00,47.0466,47.0672,47.0466,47.0466,8681.368229606685,31.8002,31.8141,31.8002,31.8002,8681.3682
2016-10-10 14:00:00,47.0466,47.0672,47.0466,47.0466,51419.512026920354,31.8002,31.8141,31.8002,31.8002,51419.512
2016-10-10 14:05:00,47.0466,47.0672,46.9646,46.9646,132549.26684186925,31.8002,31.8141,31.7448,31.7448,132549.2668
2016-10-10 14:10:00,46.9646,46.9646,46.862,46.9235,53075.17157531323,31.7448,31.7448,31.6754,31.717,53075.1716
2016-10-10 14:15:00,46.944,46.944,46.903,46.9235,36559.029356770574,31.7309,31.7309,31.7031,31.717,36559.0294
2016-10-10 14:20:00,46.9235,46.944,46.8415,46.862,29740.94827862281,31.717,31.7309,31.6616,31.6754,29740.9483
2016-10-10 14:25:00,46.862,46.8825,46.8415,46.8415,6027.049153790494,31.6754,31.6893,31.6616,31.6616,6027.0492
2016-10-10 14:30:00,46.8415,46.8415,46.8004,46.8004,11845.983315775347,31.6616,31.6616,31.6338,31.6338,11845.9833
2016-10-10 14:35:00,46.8004,46.8415,46.8004,46.8415,38954.057623124005,31.6338,31.6616,31.6338,31.6616,38954.0576
2016-10-10 14:40:00,46.8209,46.8415,46.7594,46.7799,49943.211534697206,31.6477,31.6616,31.6061,31.6199,49943.2115
2016-10-10 14:45:00,46.8004,46.8004,46.7594,46.7799,8862.189451995191,31.6338,31.6338,31.6061,31.6199,8862.1895
2016-10-10 14:50:00,46.7799,46.8415,46.7799,46.8209,12682.82978165423,31.6199,31.6616,31.6199,31.6477,12682.8298
2016-10-10 14:55:00,46.8415,46.8825,46.8209,46.8825,25715.60467833528,31.6616,31.6893,31.6477,31.6893,25715.6047
2016-10-10 15:00:00,46.8825,46.8825,46.862,46.8825,11059.337890074405,31.6893,31.6893,31.6754,31.6893,11059.3379
2016-10-10 15:05:00,46.8825,46.944,46.862,46.944,62567.06727886085,31.6893,31.7309,31.6754,31.7309,62567.0673
2016-10-10 15:10:00,46.944,46.9646,46.9235,46.9646,59891.30309850262,31.7309,31.7448,31.717,31.7448,59891.3031
2016-10-10 15:15:00,46.9646,46.9646,46.944,46.944,5263.798387589951,31.7448,31.7448,31.7309,31.7309,5263.7984
2016-10-10 15:20:00,46.9646,46.9646,46.944,46.9646,7362.006911532056,31.7448,31.7448,31.7309,31.7448,7362.0069
2016-10-10 15:25:00,46.9646,46.9646,46.9235,46.944,39953.6919280265,31.7448,31.7448,31.717,31.7309,39953.6919
2016-10-10 15:30:00,46.944,47.0261,46.944,47.0056,109556.70305163258,31.7309,31.7864,31.7309,31.7725,109556.7031
2016-10-10 15:35:00,46.9851,47.0056,46.944,46.9646,44870.46953302719,31.7586,31.7725,31.7309,31.7448,44870.4695
2016-10-10 15:40:00,46.9646,46.9646,46.8415,46.8415,29193.123335321783,31.7448,31.7448,31.6616,31.6616,29193.1233
2016-10-10 15:45:00,46.8415,46.8825,46.8415,46.862,28930.42080468188,31.6616,31.6893,31.6616,31.6754,28930.4208
2016-10-10 15:50:00,46.862,46.8825,46.862,46.8825,29504.564739920857,31.6754,31.6893,31.6754,31.6893,29504.5647
2016-10-10 15:55:00,46.862,46.9646,46.862,46.903,272952.3158335185,31.6754,31.7448,31.6754,31.7031,272952.3158
2016-10-11 09:30:00,46.7184,46.8415,46.4106,46.5747,34034.35568568576,31.5784,31.6616,31.3703,31.4812,34034.3557
2016-10-11 09:35:00,46.5542,46.6978,46.5542,46.6568,26613.37473666312,31.4674,31.5644,31.4674,31.5367,26613.3747
2016-10-11 09:40:00,46.6363,46.6773,46.3901,46.4311,35336.17100913509,31.5229,31.5506,31.3565,31.3842,35336.171
2016-10-11 09:45:00,46.4311,46.5132,46.3285,46.4721,20308.026612565784,31.3842,31.4397,31.3148,31.4119,20308.0266
2016-10-11 09:50:00,46.4721,46.4721,46.3901,46.3901,13804.311271454646,31.4119,31.4119,31.3565,31.3565,13804.3113
2016-10-11 09:55:00,46.3696,46.4927,46.3696,46.4721,39816.73569220124,31.3426,31.4258,31.3426,31.4119,39816.7357
2016-10-11 10:00:00,46.4516,46.5747,46.3696,46.5747,221324.20142605287,31.398,31.4812,31.3426,31.4812,221324.2014
2016-10-11 10:05:00,46.5747,46.5747,46.4311,46.4516,101339.81629085676,31.4812,31.4812,31.3842,31.398,101339.8163
2016-10-11 10:10:00,46.4516,46.4721,46.2465,46.349,30290.72277688221,31.398,31.4119,31.2594,31.3287,30290.7228
2016-10-11 10:15:00,46.3285,46.3285,46.2465,46.2875,12341.657663940068,31.3148,31.3148,31.2594,31.2871,12341.6577
2016-10-11 10:20:00,46.267,46.3285,46.267,46.2875,18200.55770257144,31.2733,31.3148,31.2733,31.2871,18200.5577
2016-10-11 10:25:00,46.267,46.2875,46.2054,46.2465,11750.942511554971,31.2733,31.2871,31.2316,31.2594,11750.9425
2016-10-11 10:30:00,46.2259,46.3285,46.2259,46.3285,26344.33615240852,31.2455,31.3148,31.2455,31.3148,26344.3362
2016-10-11 10:35:00,46.308,46.349,46.2875,46.3285,10752.77037287125,31.301,31.3287,31.2871,31.3148,10752.7704
2016-10-11 10:40:00,46.3285,46.3285,46.267,46.308,32665.76810491238,31.3148,31.3148,31.2733,31.301,32665.7681
2016-10-11 10:45:00,46.308,46.308,46.267,46.2875,6390.641153525873,31.301,31.301,31.2733,31.2871,6390.6412
2016-10-11 10:50:00,46.2875,46.2875,46.267,46.267,17216.03244859628,31.2871,31.2871,31.2733,31.2733,17216.0324
2016-10-11 10:55:00,46.267,46.2875,46.267,46.267,10182.525547549005,31.2733,31.2871,31.2733,31.2733,10182.5255
2016-10-11 11:00:00,46.267,46.2875,46.1644,46.1849,118722.5356883934,31.2733,31.2871,31.2039,31.2178,118722.5357
2016-10-11 11:05:00,46.1849,46.2259,46.1644,46.2259,11891.797857296964,31.2178,31.2455,31.2039,31.2455,11891.7979
2016-10-11 11:10:00,46.2259,46.2465,46.2054,46.2259,15339.58580116838,31.2455,31.2594,31.2316,31.2455,15339.5858
2016-10-11 11:15:00,46.2465,46.2465,46.2054,46.2054,44866.08303437087,31.2594,31.2594,31.2316,31.2316,44866.083
2016-10-11 11:20:00,46.2054,46.267,46.2054,46.267,15350.308353439395,31.2316,31.2733,31.2316,31.2733,15350.3084
2016-10-11 11:25:00,46.267,46.2875,46.267,46.267,26353.10914972117,31.2733,31.2871,31.2733,31.2733,26353.1091
2016-10-11 11:30:00,46.267,46.308,46.267,46.2875,20286.58150802375,31.2733,31.301,31.2733,31.2871,20286.5815
2016-10-11 11:35:00,46.2875,46.2875,46.267,46.2875,15604.725275506244,31.2871,31.2871,31.2733,31.2871,15604.7253
2016-10-11 11:40:00,46.2875,46.3285,46.267,46.3285,15431.702272951205,31.2871,31.3148,31.2733,31.3148,15431.7023
2016-10-11 11:45:00,46.3285,46.3285,46.2875,46.308,29250.6352065936,31.3148,31.3148,31.2871,31.301,29250.6352
2016-10-11 11:50:00,46.308,46.3285,46.2875,46.3285,20252.951684991927,31.301,31.3148,31.2871,31.3148,20252.9517
2016-10-11 11:55:00,46.308,46.349,46.308,46.349,14481.781619487056,31.301,31.3287,31.301,31.3287,14481.7816
2016-10-11 12:00:00,46.349,46.3696,46.3285,46.3696,8000.973549136725,31.3287,31.3426,31.3148,31.3426,8000.9735
2016-10-11 12:05:00,46.3696,46.3696,46.3285,46.3696,40391.8544049194,31.3426,31.3426,31.3148,31.3426,40391.8544
2016-10-11 12:10:00,46.3696,46.4311,46.349,46.4311,16392.345478686373,31.3426,31.3842,31.3287,31.3842,16392.3455
2016-10-11 12:15:00,46.4311,46.4311,46.3901,46.4311,38991.58655607256,31.3842,31.3842,31.3565,31.3842,38991.5866
2016-10-11 12:20:00,46.4311,46.4516,46.4106,46.4311,17457.777263433745,31.3842,31.398,31.3703,31.3842,17457.7773
2016-10-11 12:25:00,46.4311,46.4516,46.4106,46.4311,9694.64941921775,31.3842,31.398,31.3703,31.3842,9694.6494
2016-10-11 12:30:00,46.4106,46.4311,46.4106,46.4311,4835.38368548888,31.3703,31.3842,31.3703,31.3842,4835.3837
2016-10-11 12:35:00,46.4311,46.4721,46.4106,46.4721,16225.658529746022,31.3842,31.4119,31.3703,31.4119,16225.6585
2016-10-11 12:40:00,46.4721,46.5542,46.4516,46.5542,44857.31003705821,31.4119,31.4674,31.398,31.4674,44857.31
2016-10-11 12:45:00,46.5542,46.5542,46.5337,46.5542,22442.789291977264,31.4674,31.4674,31.4535,31.4674,22442.7893
2016-10-11 12:50:00,46.5337,46.5542,46.4721,46.4927,14361.396600807915,31.4535,31.4674,31.4119,31.4258,14361.3966
2016-10-11 12:55:00,46.4721,46.4927,46.4516,46.4516,7010.599630286468,31.4119,31.4258,31.398,31.398,7010.5996
2016-10-11 13:00:00,46.4516,46.4721,46.4311,46.4516,12814.42474134398,31.398,31.4119,31.3842,31.398,12814.4247
2016-10-11 13:05:00,46.4516,46.4721,46.4311,46.4311,9274.032936950149,31.398,31.4119,31.3842,31.3842,9274.0329
2016-10-11 13:10:00,46.4311,46.4721,46.4311,46.4311,58837.08125476586,31.3842,31.4119,31.3842,31.3842,58837.0813
2016-10-11 13:15:00,46.4311,46.4516,46.4311,46.4311,15624.220825089911,31.3842,31.398,31.3842,31.3842,15624.2208
2016-10-11 13:20:00,46.4311,46.4516,46.4311,46.4311,9665.893483581844,31.3842,31.398,31.3842,31.3842,9665.8935
2016-10-11 13:25:00,46.4311,46.4721,46.4311,46.4516,17811.621488377292,31.3842,31.4119,31.3842,31.398,17811.6215
2016-10-11 13:30:00,46.4516,46.4721,46.4311,46.4516,21101.49548062101,31.398,31.4119,31.3842,31.398,21101.4955
2016-10-11 13:35:00,46.4721,46.4721,46.4311,46.4311,13340.317191363383,31.4119,31.4119,31.3842,31.3842,13340.3172
2016-10-11 13:40:00,46.4311,46.4516,46.4311,46.4311,36412.32534615349,31.3842,31.398,31.3842,31.3842,36412.3253
2016-10-11 13:45:00,46.4311,46.4721,46.4106,46.4516,69623.48145066893,31.3842,31.4119,31.3703,31.398,69623.4815
2016-10-11 13:50:00,46.4516,46.4927,46.4516,46.4927,40377.72013147125,31.398,31.4258,31.398,31.4258,40377.7201
2016-10-11 13:55:00,46.4927,46.5337,46.4721,46.4927,148388.42610111908,31.4258,31.4535,31.4119,31.4258,148388.4261
2016-10-11 14:00:00,46.4721,46.4927,46.4721,46.4721,21804.797431851777,31.4119,31.4258,31.4119,31.4119,21804.7974
2016-10-11 14:05:00,46.4927,46.4927,46.4516,46.4927,49410.00825358393,31.4258,31.4258,31.398,31.4258,49410.0083
2016-10-11 14:10:00,46.4927,46.5132,46.4721,46.4721,22376.017034653207,31.4258,31.4397,31.4119,31.4119,22376.017
2016-10-11 14:15:00,46.4721,46.4927,46.4721,46.4927,47897.153605891406,31.4119,31.4258,31.4119,31.4258,47897.1536
2016-10-11 14:20:00,46.4927,46.4927,46.4721,46.4721,14948.212643276276,31.4258,31.4258,31.4119,31.4119,14948.2126
2016-10-11 14:25:00,46.4721,46.4927,46.4721,46.4721,16547.82248661611,31.4119,31.4258,31.4119,31.4119,16547.8225
2016-10-11 14:30:00,46.4721,46.4927,46.4721,46.4927,65215.05030106235,31.4119,31.4258,31.4119,31.4258,65215.0503
2016-10-11 14:35:00,46.4927,46.4927,46.4106,46.4311,170773.21613308493,31.4258,31.4258,31.3703,31.3842,170773.2161
2016-10-11 14:40:00,46.4106,46.4311,46.3901,46.4311,107152.41439922692,31.3703,31.3842,31.3565,31.3842,107152.4144
2016-10-11 14:45:00,46.4311,46.4311,46.3901,46.3901,15072.00938313256,31.3842,31.3842,31.3565,31.3565,15072.0094
2016-10-11 14:50:00,46.4106,46.4106,46.3901,46.3901,14379.429984172806,31.3703,31.3703,31.3565,31.3565,14379.43
2016-10-11 14:55:00,46.3901,46.4311,46.3901,46.3901,27555.4971702938,31.3565,31.3842,31.3565,31.3565,27555.4972
2016-10-11 15:00:00,46.3901,46.4106,46.3901,46.3901,7710.489860340094,31.3565,31.3703,31.3565,31.3565,7710.4899
2016-10-11 15:05:00,46.3901,46.4516,46.3696,46.4311,63738.7498088392,31.3565,31.398,31.3426,31.3842,63738.7498
2016-10-11 15:10:00,46.4311,46.4311,46.3901,46.4311,18737.172704861856,31.3842,31.3842,31.3565,31.3842,18737.1727
2016-10-11 15:15:00,46.4311,46.4516,46.4106,46.4311,15719.261629310286,31.3842,31.398,31.3703,31.3842,15719.2616
2016-10-11 15:20:00,46.4516,46.5132,46.4311,46.5132,24372.848700760245,31.398,31.4397,31.3842,31.4397,24372.8487
2016-10-11 15:25:00,46.5132,46.5747,46.4516,46.4516,80394.77259564467,31.4397,31.4812,31.398,31.398,80394.7726
2016-10-11 15:30:00,46.4516,46.5132,46.4516,46.4516,34790.29562079243,31.398,31.4397,31.398,31.398,34790.2956
2016-10-11 15:35:00,46.4516,46.4721,46.4311,46.4311,13401.728172551931,31.398,31.4119,31.3842,31.3842,13401.7282
2016-10-11 15:40:00,46.4311,46.4721,46.4106,46.4106,40096.00943998727,31.3842,31.4119,31.3703,31.3703,40096.0094
2016-10-11 15:45:00,46.4106,46.4311,46.3901,46.3901,22102.104563002693,31.3703,31.3842,31.3565,31.3565,22102.1046
2016-10-11 15:50:00,46.4106,46.4106,46.3901,46.3901,33679.049294523444,31.3703,31.3703,31.3565,31.3565,33679.0493
2016-10-11 15:55:00,46.3901,46.4721,46.3901,46.4311,158066.9916919303,31.3565,31.4119,31.3565,31.3842,158066.9917
2016-10-12 09:30:00,46.308,46.4927,46.267,46.4106,18430.11779891911,31.301,31.4258,31.2733,31.3703,18430.1178
2016-10-12 09:35:00,46.4516,46.4721,46.4106,46.4106,21770.19283134077,31.398,31.4119,31.3703,31.3703,21770.1928
2016-10-12 09:40:00,46.4106,46.4721,46.4106,46.4516,14799.071688961229,31.3703,31.4119,31.3703,31.398,14799.0717
2016-10-12 09:45:00,46.4516,46.5542,46.4106,46.5337,34878.512982658525,31.398,31.4674,31.3703,31.4535,34878.513
2016-10-12 09:50:00,46.5542,46.6363,46.5132,46.6363,32319.234711062705,31.4674,31.5229,31.4397,31.5229,32319.2347
2016-10-12 09:55:00,46.6363,46.6978,46.6158,46.6978,28836.84216668028,31.5229,31.5644,31.509,31.5644,28836.8422
2016-10-12 10:00:00,46.6978,46.7184,46.5542,46.5952,146011.43121813054,31.5644,31.5784,31.4674,31.4951,146011.4312
2016-10-12 10:05:00,46.5952,46.5952,46.5132,46.5747,27879.123293382665,31.4951,31.4951,31.4397,31.4812,27879.1233
2016-10-12 10:10:00,46.5747,46.5747,46.4516,46.4927,28152.060987554,31.4812,31.4812,31.398,31.4258,28152.061
2016-10-12 10:15:00,46.4721,46.4927,46.4516,46.4927,24512.24188028346,31.4119,31.4258,31.398,31.4258,24512.2419
2016-10-12 10:20:00,46.4927,46.4927,46.4721,46.4721,58832.69475610953,31.4258,31.4258,31.4119,31.4119,58832.6948
2016-10-12 10:25:00,46.4721,46.5337,46.4721,46.5132,60930.90328005164,31.4119,31.4535,31.4119,31.4397,60930.9033
2016-10-12 10:30:00,46.5132,46.5132,46.4516,46.4516,24182.7670923195,31.4397,31.4397,31.398,31.398,24182.7671
2016-10-12 10:35:00,46.4516,46.4721,46.349,46.3901,29469.96013940985,31.398,31.4119,31.3287,31.3565,29469.9601
2016-10-12 10:40:00,46.3696,46.3901,46.3696,46.3696,16820.76018078744,31.3426,31.3565,31.3426,31.3426,16820.7602
2016-10-12 10:45:00,46.3696,46.3696,46.2465,46.267,18239.061412999177,31.3426,31.3426,31.2594,31.2733,18239.0614
2016-10-12 10:50:00,46.2465,46.267,46.2054,46.2054,25230.652882441573,31.2594,31.2733,31.2316,31.2316,25230.6529
2016-10-12 10:55:00,46.2054,46.2259,46.1644,46.1849,56003.89051151952,31.2316,31.2455,31.2039,31.2178,56003.8905
2016-10-12 11:00:00,46.2054,46.308,46.1849,46.308,95709.50157109388,31.2316,31.301,31.2178,31.301,95709.5016
2016-10-12 11:05:00,46.308,46.308,46.267,46.308,34363.343084910135,31.301,31.301,31.2733,31.301,34363.3431
2016-10-12 11:10:00,46.308,46.3285,46.267,46.2875,11490.676924613026,31.301,31.3148,31.2733,31.2871,11490.6769
2016-10-12 11:15:00,46.267,46.267,46.2259,46.2465,26016.810919402924,31.2733,31.2733,31.2455,31.2594,26016.8109
2016-10-12 11:20:00,46.2465,46.2875,46.2054,46.267,24980.135070291457,31.2594,31.2871,31.2316,31.2733,24980.1351
2016-10-12 11:25:00,46.267,46.308,46.2465,46.308,129992.91290271096,31.2733,31.301,31.2594,31.301,129992.9129
2016-10-12 11:30:00,46.308,46.349,46.2875,46.308,23943.946609919585,31.301,31.3287,31.2871,31.301,23943.9466
2016-10-12 11:35:00,46.308,46.308,46.267,46.267,31851.34152105471,31.301,31.301,31.2733,31.2733,31851.3415
2016-10-12 11:40:00,46.267,46.2875,46.267,46.267,16603.872191669154,31.2733,31.2871,31.2733,31.2733,16603.8722
2016-10-12 11:45:00,46.267,46.2875,46.267,46.267,6097.720521031284,31.2733,31.2871,31.2733,31.2733,6097.7205
2016-10-12 11:50:00,46.267,46.2875,46.267,46.267,5361.276135508283,31.2733,31.2871,31.2733,31.2733,5361.2761
2016-10-12 11:55:00,46.267,46.2875,46.267,46.2875,13392.467786499692,31.2733,31.2871,31.2733,31.2871,13392.4678
2016-10-12 12:00:00,46.267,46.3696,46.267,46.3696,38925.78907622769,31.2733,31.3426,31.2733,31.3426,38925.7891
2016-10-12 12:05:00,46.3696,46.3696,46.308,46.3285,21747.772949319555,31.3426,31.3426,31.301,31.3148,21747.7729
2016-10-12 12:10:00,46.3285,46.3901,46.3285,46.3696,12610.208859455071,31.3148,31.3565,31.3148,31.3426,12610.2089
2016-10-12 12:15:00,46.3901,46.3901,46.3285,46.3285,10069.45135996374,31.3565,31.3565,31.3148,31.3148,10069.4514
2016-10-12 12:20:00,46.349,46.4106,46.308,46.4106,69913.96513946557,31.3287,31.3703,31.301,31.3703,69913.9651
2016-10-12 12:25:00,46.4106,46.4516,46.3901,46.4516,8038.989870824875,31.3703,31.398,31.3565,31.398,8038.9899
2016-10-12 12:30:00,46.4516,46.4927,46.4311,46.4927,19691.967245721924,31.398,31.4258,31.3842,31.4258,19691.9672
2016-10-12 12:35:00,46.5132,46.5132,46.4927,46.4927,10060.67836265109,31.4397,31.4397,31.4258,31.4258,10060.6784
2016-10-12 12:40:00,46.5132,46.5132,46.4927,46.4927,6830.265796637553,31.4397,31.4397,31.4258,31.4258,6830.2658
2016-10-12 12:45:00,46.5132,46.5132,46.4927,46.4927,2580.7233761378507,31.4397,31.4397,31.4258,31.4258,2580.7234
2016-10-12 12:50:00,46.5132,46.5132,46.4721,46.4927,14508.588000164596,31.4397,31.4397,31.4119,31.4258,14508.588
2016-10-12 12:55:00,46.4927,46.4927,46.4721,46.4927,1250.639505792205,31.4258,31.4258,31.4119,31.4258,1250.6395
2016-10-12 13:00:00,46.4927,46.4927,46.4311,46.4516,23292.795253825123,31.4258,31.4258,31.3842,31.398,23292.7953
2016-10-12 13:05:00,46.4516,46.4516,46.4106,46.4106,9373.947628566437,31.398,31.398,31.3703,31.3703,9373.9476
2016-10-12 13:10:00,46.4311,46.4721,46.4106,46.4721,16057.022025847307,31.3842,31.4119,31.3703,31.4119,16057.022
2016-10-12 13:15:00,46.4721,46.5747,46.4516,46.5542,25020.588335677567,31.4119,31.4812,31.398,31.4674,25020.5883
2016-10-12 13:20:00,46.5747,46.5747,46.4721,46.4927,19312.77880631961,31.4812,31.4812,31.4119,31.4258,19312.7788
2016-10-12 13:25:00,46.4927,46.5542,46.4721,46.5542,10944.801536270365,31.4258,31.4674,31.4119,31.4674,10944.8015
2016-10-12 13:30:00,46.5542,46.5542,46.5132,46.5337,6856.09739983591,31.4674,31.4674,31.4397,31.4535,6856.0974
2016-10-12 13:35:00,46.5337,46.5337,46.4516,46.4516,14362.371378287098,31.4535,31.4535,31.398,31.398,14362.3714
2016-10-12 13:40:00,46.4516,46.4927,46.4516,46.4721,3527.2323084248587,31.398,31.4258,31.398,31.4119,3527.2323
2016-10-12 13:45:00,46.4927,46.4927,46.4721,46.4721,3023.27235168708,31.4258,31.4258,31.4119,31.4119,3023.2724
2016-10-12 13:50:00,46.4721,46.4927,46.4721,46.4927,3539.904415654242,31.4119,31.4258,31.4119,31.4258,3539.9044
2016-10-12 13:55:00,46.4927,46.5952,46.4721,46.5952,22753.255919097155,31.4258,31.4951,31.4119,31.4951,22753.2559
2016-10-12 14:00:00,46.5952,46.6568,46.5747,46.5952,26972.58023774217,31.4951,31.5367,31.4812,31.4951,26972.5802
2016-10-12 14:05:00,46.5952,46.6568,46.5747,46.6568,32442.056673439805,31.4951,31.5367,31.4812,31.5367,32442.0567
2016-10-12 14:10:00,46.6568,46.7184,46.6158,46.6978,206044.56443985432,31.5367,31.5784,31.509,31.5644,206044.5644
2016-10-12 14:15:00,46.6978,46.7594,46.6773,46.7389,126252.69171508455,31.5644,31.6061,31.5506,31.5922,126252.6917
2016-10-12 14:20:00,46.7389,46.7799,46.7184,46.7389,23466.305645119755,31.5922,31.6199,31.5784,31.5922,23466.3056
2016-10-12 14:25:00,46.7389,46.7389,46.6363,46.6568,25905.19889803644,31.5922,31.5922,31.5229,31.5367,25905.1989
2016-10-12 14:30:00,46.6773,46.6978,46.6568,46.6978,8718.897162555244,31.5506,31.5644,31.5367,31.5644,8718.8972
2016-10-12 14:35:00,46.6978,46.6978,46.6568,46.6568,8917.26437956905,31.5644,31.5644,31.5367,31.5367,8917.2644
2016-10-12 14:40:00,46.6773,46.7184,46.6363,46.7184,12907.028601866396,31.5506,31.5784,31.5229,31.5784,12907.0286
2016-10-12 14:45:00,46.6978,46.8004,46.6773,46.8004,42407.20684313093,31.5644,31.6338,31.5506,31.6338,42407.2068
2016-10-12 14:50:00,46.7799,46.8004,46.7184,46.7389,21448.02887447068,31.6199,31.6338,31.5784,31.5922,21448.0289
2016-10-12 14:55:00,46.7184,46.7389,46.7184,46.7184,9559.155349611268,31.5784,31.5922,31.5784,31.5784,9559.1553
2016-10-12 15:00:00,46.7184,46.7389,46.6978,46.7389,23390.27300174345,31.5784,31.5922,31.5644,31.5922,23390.273
2016-10-12 15:05:00,46.7389,46.7799,46.7184,46.7799,27666.134414181102,31.5922,31.6199,31.5784,31.6199,27666.1344
2016-10-12 15:10:00,46.7799,46.7799,46.6978,46.6978,36657.48188216809,31.6199,31.6199,31.5644,31.5644,36657.4819
2016-10-12 15:15:00,46.6978,46.6978,46.6773,46.6773,38254.65478180997,31.5644,31.5644,31.5506,31.5506,38254.6548
2016-10-12 15:20:00,46.6773,46.7184,46.6568,46.6978,39229.43226099329,31.5506,31.5784,31.5367,31.5644,39229.4323
2016-10-12 15:25:00,46.6978,46.7184,46.6773,46.6773,18891.187546572823,31.5644,31.5784,31.5506,31.5506,18891.1875
2016-10-12 15:30:00,46.6773,46.6978,46.6568,46.6978,63645.6585595772,31.5506,31.5644,31.5367,31.5644,63645.6586
2016-10-12 15:35:00,46.6978,46.6978,46.6773,46.6978,7892.773248947376,31.5644,31.5644,31.5506,31.5644,7892.7732
2016-10-12 15:40:00,46.6978,46.7184,46.6568,46.6773,69033.74107576301,31.5644,31.5784,31.5367,31.5506,69033.7411
2016-10-12 15:45:00,46.6978,46.7389,46.6568,46.6568,128547.3179010821,31.5644,31.5922,31.5367,31.5367,128547.3179
2016-10-12 15:50:00,46.6568,46.7594,46.6363,46.6978,271583.2408640055,31.5367,31.6061,31.5229,31.5644,271583.2409
2016-10-12 15:55:00,46.6978,46.7184,46.6568,46.6978,173014.716946467,31.5644,31.5784,31.5367,31.5644,173014.7169
2016-10-13 09:30:00,46.1233,46.1644,45.9387,46.0618,91019.3597300033,31.1761,31.2039,31.0513,31.1346,91019.3597
2016-10-13 09:35:00,46.0618,46.1028,45.8771,46.0413,60198.35800444537,31.1346,31.1623,31.0097,31.1207,60198.358
2016-10-13 09:40:00,46.0208,46.0413,45.9182,45.9797,142938.4452150051,31.1068,31.1207,31.0375,31.0791,142938.4452
2016-10-13 09:45:00,45.9592,45.9797,45.754,45.7745,56912.38312211839,31.0652,31.0791,30.9265,30.9404,56912.3831
2016-10-13 09:50:00,45.7745,45.7745,45.6309,45.713,66178.61783923506,30.9404,30.9404,30.8433,30.8988,66178.6178
2016-10-13 09:55:00,45.713,45.8566,45.6309,45.8156,74917.98532885316,30.8988,30.9959,30.8433,30.9681,74917.9853
2016-10-13 10:00:00,45.8361,45.8361,45.672,45.713,23322.038578200623,30.982,30.982,30.8711,30.8988,23322.0386
2016-10-13 10:05:00,45.713,45.8771,45.6925,45.8771,82226.86686776973,30.8988,31.0097,30.8849,31.0097,82226.8669
2016-10-13 10:10:00,45.8771,46.0208,45.8566,45.9797,88806.12746351757,31.0097,31.1068,30.9959,31.0791,88806.1275
2016-10-13 10:15:00,45.9797,46.1028,45.9797,46.0823,36496.64359810284,31.0791,31.1623,31.0791,31.1484,36496.6436
2016-10-13 10:20:00,46.1028,46.2465,46.1028,46.2465,71169.47853265368,31.1623,31.2594,31.1623,31.2594,71169.4785
2016-10-13 10:25:00,46.2465,46.3901,46.2259,46.3901,103563.28372087392,31.2594,31.3565,31.2455,31.3565,103563.2837
2016-10-13 10:30:00,46.3696,46.4516,46.3696,46.4106,117081.98519092784,31.3426,31.398,31.3426,31.3703,117081.9852
2016-10-13 10:35:00,46.4106,46.5132,46.3901,46.4927,45489.94062104819,31.3703,31.4397,31.3565,31.4258,45489.9406
2016-10-13 10:40:00,46.4721,46.4927,46.349,46.3696,47867.42289277632,31.4119,31.4258,31.3287,31.3426,47867.4229
2016-10-13 10:45:00,46.3901,46.4106,46.3285,46.3285,56401.59972302632,31.3565,31.3703,31.3148,31.3148,56401.5997
2016-10-13 10:50:00,46.3285,46.4106,46.2875,46.3696,25088.335370480807,31.3148,31.3703,31.2871,31.3426,25088.3354
2016-10-13 10:55:00,46.3696,46.4721,46.349,46.4721,23765.56233122904,31.3426,31.4119,31.3287,31.4119,23765.5623
2016-10-13 11:00:00,46.4721,46.5132,46.4516,46.5132,32591.197627754853,31.4119,31.4397,31.398,31.4397,32591.1976
2016-10-13 11:05:00,46.4927,46.5337,46.4516,46.4721,15319.602862845122,31.4258,31.4535,31.398,31.4119,15319.6029
2016-10-13 11:10:00,46.4927,46.5747,46.4927,46.5747,16946.0190868625,31.4258,31.4812,31.4258,31.4812,16946.0191
2016-10-13 11:15:00,46.5747,46.6568,46.5542,46.6568,13920.797180217052,31.4812,31.5367,31.4674,31.5367,13920.7972
2016-10-13 11:20:00,46.6568,46.6568,46.5337,46.5747,28517.60254224774,31.5367,31.5367,31.4535,31.4812,28517.6025
2016-10-13 11:25:00,46.5747,46.6568,46.5542,46.5747,18277.07773468733,31.4812,31.5367,31.4674,31.4812,18277.0777
2016-10-13 11:30:00,46.5747,46.5747,46.5132,46.5542,32956.25179370901,31.4812,31.4812,31.4397,31.4674,32956.2518
2016-10-13 11:35:00,46.5542,46.5542,46.4311,46.4311,24566.829419117727,31.4674,31.4674,31.3842,31.3842,24566.8294
2016-10-13 11:40:00,46.4311,46.4721,46.4311,46.4721,11352.745911308586,31.3842,31.4119,31.3842,31.4119,11352.7459
2016-10-13 11:45:00,46.4516,46.4721,46.349,46.3901,93106.8457016744,31.398,31.4119,31.3287,31.3565,93106.8457
2016-10-13 11:50:00,46.3901,46.3901,46.2054,46.2465,52397.70122728082,31.3565,31.3565,31.2316,31.2594,52397.7012
2016-10-13 11:55:00,46.2465,46.3901,46.2259,46.3901,27144.14107407844,31.2594,31.3565,31.2455,31.3565,27144.1411
2016-10-13 12:00:00,46.3696,46.3901,46.308,46.308,26062.13807218495,31.3426,31.3565,31.301,31.301,26062.1381
2016-10-13 12:05:00,46.308,46.349,46.308,46.349,10507.613836856644,31.301,31.3287,31.301,31.3287,10507.6138
2016-10-13 12:10:00,46.349,46.4106,46.3285,46.4106,14092.35801655332,31.3287,31.3703,31.3148,31.3703,14092.358
2016-10-13 12:15:00,46.4106,46.4106,46.3696,46.3696,21058.11788279736,31.3703,31.3703,31.3426,31.3426,21058.1179
2016-10-13 12:20:00,46.3696,46.4311,46.3285,46.4311,31683.679794635176,31.3426,31.3842,31.3148,31.3842,31683.6798
2016-10-13 12:25:00,46.4106,46.4311,46.349,46.3901,37186.29866462504,31.3703,31.3842,31.3287,31.3565,37186.2987
2016-10-13 12:30:00,46.3696,46.4516,46.3696,46.4516,16596.561360575277,31.3426,31.398,31.3426,31.398,16596.5614
2016-10-13 12:35:00,46.4516,46.5747,46.4311,46.5542,22919.942868037502,31.398,31.4812,31.3842,31.4674,22919.9429
2016-10-13 12:40:00,46.5747,46.5747,46.5132,46.5337,12961.12875196107,31.4812,31.4812,31.4397,31.4535,12961.1288
2016-10-13 12:45:00,46.5542,46.5542,46.5132,46.5337,8531.252497812453,31.4674,31.4674,31.4397,31.4535,8531.2525
2016-10-13 12:50:00,46.5337,46.5337,46.4516,46.4516,30055.314015659435,31.4535,31.4535,31.398,31.398,30055.314
2016-10-13 12:55:00,46.4721,46.4721,46.4311,46.4516,9392.46840067092,31.4119,31.4119,31.3842,31.398,9392.4684
2016-10-13 13:00:00,46.4516,46.4721,46.3901,46.3901,11549.650962103617,31.398,31.4119,31.3565,31.3565,11549.651
2016-10-13 13:05:00,46.3901,46.4311,46.3696,46.4311,12492.26078447389,31.3565,31.3842,31.3426,31.3842,12492.2608
2016-10-13 13:10:00,46.4311,46.4311,46.3696,46.3901,17218.95678103383,31.3842,31.3842,31.3426,31.3565,17218.9568
2016-10-13 13:15:00,46.3901,46.4516,46.3696,46.4516,14763.004922231445,31.3565,31.398,31.3426,31.398,14763.0049
2016-10-13 13:20:00,46.4516,46.5132,46.4516,46.5132,15217.738616270466,31.398,31.4397,31.398,31.4397,15217.7386
2016-10-13 13:25:00,46.5132,46.5542,46.4927,46.5337,14135.735614376976,31.4397,31.4674,31.4258,31.4535,14135.7356
2016-10-13 13:30:00,46.5337,46.5542,46.5132,46.5132,24535.63653978386,31.4535,31.4674,31.4397,31.4397,24535.6365
2016-10-13 13:35:00,46.5132,46.5337,46.4311,46.4927,21913.48512078072,31.4397,31.4535,31.3842,31.4258,21913.4851
2016-10-13 13:40:00,46.4927,46.5542,46.4927,46.5337,12373.825320753118,31.4258,31.4674,31.4258,31.4535,12373.8253
2016-10-13 13:45:00,46.5337,46.5542,46.5132,46.5337,4439.136640200858,31.4535,31.4674,31.4397,31.4535,4439.1366
2016-10-13 13:50:00,46.5337,46.6978,46.5132,46.6773,50599.724166927175,31.4535,31.5644,31.4397,31.5506,50599.7242
2016-10-13 13:55:00,46.6773,46.7389,46.6568,46.7389,13141.949974349576,31.5506,31.5922,31.5367,31.5922,13141.95
2016-10-13 14:00:00,46.7184,46.7594,46.6773,46.7594,26727.423701727566,31.5784,31.6061,31.5506,31.6061,26727.4237
2016-10-13 14:05:00,46.7389,46.7594,46.6158,46.6978,30935.050690622385,31.5922,31.6061,31.509,31.5644,30935.0507
2016-10-13 14:10:00,46.6978,46.6978,46.6568,46.6978,13970.02344291581,31.5644,31.5644,31.5367,31.5644,13970.0234
2016-10-13 14:15:00,46.7184,46.7389,46.6978,46.7184,14544.167378154789,31.5784,31.5922,31.5644,31.5784,14544.1674
2016-10-13 14:20:00,46.6978,46.7594,46.6978,46.7594,18277.56512342692,31.5644,31.6061,31.5644,31.6061,18277.5651
2016-10-13 14:25:00,46.7389,46.862,46.7389,46.8415,53617.14785373915,31.5922,31.6754,31.5922,31.6616,53617.1479
2016-10-13 14:30:00,46.8415,46.9235,46.8415,46.8825,90782.48880256175,31.6616,31.717,31.6616,31.6893,90782.4888
2016-10-13 14:35:00,46.862,46.8825,46.7184,46.7594,35299.129464926125,31.6754,31.6893,31.5784,31.6061,35299.1295
2016-10-13 14:40:00,46.7594,46.7799,46.7389,46.7799,8585.84003664672,31.6061,31.6199,31.5922,31.6199,8585.84
2016-10-13 14:45:00,46.7594,46.8209,46.7594,46.8209,12096.01373918587,31.6061,31.6477,31.6061,31.6477,12096.0137
2016-10-13 14:50:00,46.8209,46.8415,46.7594,46.8415,24612.15657189975,31.6477,31.6616,31.6061,31.6616,24612.1566
2016-10-13 14:55:00,46.8415,46.8415,46.7799,46.7799,20193.490258761743,31.6616,31.6616,31.6199,31.6199,20193.4903
2016-10-13 15:00:00,46.7799,46.8004,46.7594,46.7799,23188.9814522921,31.6199,31.6338,31.6061,31.6199,23188.9815
2016-10-13 15:05:00,46.7799,46.8004,46.7799,46.7799,12618.00707928854,31.6199,31.6338,31.6199,31.6199,12618.0071
2016-10-13 15:10:00,46.7799,46.8209,46.7799,46.8209,34852.68137946016,31.6199,31.6477,31.6199,31.6477,34852.6814
2016-10-13 15:15:00,46.8209,46.862,46.8004,46.8209,47494.5705069887,31.6477,31.6754,31.6338,31.6477,47494.5705
2016-10-13 15:20:00,46.8415,46.8415,46.7594,46.7799,68664.30041115254,31.6616,31.6616,31.6061,31.6199,68664.3004
2016-10-13 15:25:00,46.7594,46.7799,46.6978,46.7184,32150.598207163992,31.6061,31.6199,31.5644,31.5784,32150.5982
2016-10-13 15:30:00,46.7184,46.7594,46.6978,46.7594,73266.22489037701,31.5784,31.6061,31.5644,31.6061,73266.2249
2016-10-13 15:35:00,46.7594,46.8004,46.7389,46.7799,35193.85349717433,31.6061,31.6338,31.5922,31.6199,35193.8535
2016-10-13 15:40:00,46.7799,46.8004,46.7184,46.7389,81751.17545792826,31.6199,31.6338,31.5784,31.5922,81751.1755
2016-10-13 15:45:00,46.7184,46.7389,46.6978,46.6978,47436.57124697729,31.5784,31.5922,31.5644,31.5644,47436.5712
2016-10-13 15:50:00,46.6978,46.6978,46.6363,46.6978,139541.83308879082,31.5644,31.5644,31.5229,31.5644,139541.8331
2016-10-13 15:55:00,46.6773,46.6978,46.5952,46.6363,187698.277504145,31.5506,31.5644,31.4951,31.5229,187698.2775
2016-10-14 09:30:00,46.7799,46.9646,46.7184,46.903,30979.89045466482,31.6199,31.7448,31.5784,31.7031,30979.8905
2016-10-14 09:35:00,46.8825,46.9646,46.8825,46.9235,9457.291103036612,31.6893,31.7448,31.6893,31.717,9457.2911
2016-10-14 09:40:00,46.9235,47.0261,46.862,47.0261,16539.049489303463,31.717,31.7864,31.6754,31.7864,16539.0495
2016-10-14 09:45:00,47.0261,47.1082,47.0261,47.0877,25565.97633528064,31.7864,31.8418,31.7864,31.828,25565.9763
2016-10-14 09:50:00,47.0877,47.1082,46.9851,47.0877,16266.599183871722,31.828,31.8418,31.7586,31.828,16266.5992
2016-10-14 09:55:00,47.0877,47.1492,47.0056,47.1082,63764.58141203756,31.828,31.8696,31.7725,31.8418,63764.5814
2016-10-14 10:00:00,47.1082,47.1492,47.0466,47.1287,43586.68759294275,31.8418,31.8696,31.8002,31.8557,43586.6876
2016-10-14 10:05:00,47.1492,47.1697,47.1287,47.1697,18887.28843665609,31.8696,31.8834,31.8557,31.8834,18887.2884
2016-10-14 10:10:00,47.1697,47.2518,47.1697,47.2518,25423.17143458028,31.8834,31.9389,31.8834,31.9389,25423.1714
2016-10-14 10:15:00,47.2518,47.3544,47.1903,47.1903,31770.92237902209,31.9389,32.0083,31.8973,31.8973,31770.9224
2016-10-14 10:20:00,47.2108,47.2313,47.1082,47.1697,34630.43211420636,31.9112,31.9251,31.8418,31.8834,34630.4321
2016-10-14 10:25:00,47.1903,47.2108,47.1697,47.2108,28017.54169542669,31.8973,31.9112,31.8834,31.9112,28017.5417
2016-10-14 10:30:00,47.2108,47.2313,47.1903,47.2313,37224.80237505279,31.9112,31.9251,31.8973,31.9251,37224.8024
2016-10-14 10:35:00,47.2108,47.2313,47.1903,47.1903,11047.153171584612,31.9112,31.9251,31.8973,31.8973,11047.1532
2016-10-14 10:40:00,47.2108,47.2313,47.1903,47.2108,14435.479689225847,31.9112,31.9251,31.8973,31.9112,14435.4797
2016-10-14 10:45:00,47.2108,47.2313,47.1903,47.2108,34233.210291439165,31.9112,31.9251,31.8973,31.9112,34233.2103
2016-10-14 10:50:00,47.2313,47.2313,47.1903,47.2108,26713.776817019,31.9251,31.9251,31.8973,31.9112,26713.7768
2016-10-14 10:55:00,47.2108,47.2313,47.1903,47.2108,46681.11870061021,31.9112,31.9251,31.8973,31.9112,46681.1187
2016-10-14 11:00:00,47.1903,47.2108,47.1697,47.1697,68558.04966592156,31.8973,31.9112,31.8834,31.8834,68558.0497
2016-10-14 11:05:00,47.1903,47.2108,47.1492,47.2108,1080413.1398249418,31.8973,31.9112,31.8696,31.9112,1080413.1398
2016-10-14 11:10:00,47.1903,47.2108,47.1697,47.1903,56624.33637701971,31.8973,31.9112,31.8834,31.8973,56624.3364
2016-10-14 11:15:00,47.1903,47.1903,47.0056,47.0056,116447.8924407191,31.8973,31.8973,31.7725,31.7725,116447.8924
2016-10-14 11:20:00,47.0056,47.0466,46.9646,47.0261,105589.35871135646,31.7725,31.8002,31.7448,31.7864,105589.3587
2016-10-14 11:25:00,47.0466,47.0466,46.862,46.9235,89324.2216937035,31.8002,31.8002,31.6754,31.717,89324.2217
2016-10-14 11:30:00,46.9235,47.0056,46.8004,46.9851,130747.39067159889,31.717,31.7725,31.6338,31.7586,130747.3907
2016-10-14 11:35:00,46.9851,46.9851,46.8415,46.862,30985.251730800326,31.7586,31.7586,31.6616,31.6754,30985.2517
2016-10-14 11:40:00,46.862,46.9235,46.8004,46.8825,38698.17853483838,31.6754,31.717,31.6338,31.6893,38698.1785
2016-10-14 11:45:00,46.862,46.903,46.8004,46.903,52482.99425670936,31.6754,31.7031,31.6338,31.7031,52482.9943
2016-10-14 11:50:00,46.9235,47.0261,46.903,47.0056,63615.440457722514,31.717,31.7864,31.7031,31.7725,63615.4405
2016-10-14 11:55:00,47.0056,47.0466,46.9646,47.0056,67070.05184394821,31.7725,31.8002,31.7448,31.7725,67070.0518
2016-10-14 12:00:00,47.0056,47.0056,46.903,46.944,45735.58454580239,31.7725,31.7725,31.7031,31.7309,45735.5845
2016-10-14 12:05:00,46.944,47.0261,46.903,47.0261,73399.76940502513,31.7309,31.7864,31.7031,31.7864,73399.7694
2016-10-14 12:10:00,47.0261,47.0466,46.9646,47.0466,27799.678928829224,31.7864,31.8002,31.7448,31.8002,27799.6789
2016-10-14 12:15:00,47.0261,47.0466,46.9646,47.0261,36964.049399371244,31.7864,31.8002,31.7448,31.7864,36964.0494
2016-10-14 12:20:00,47.0056,47.0466,46.9851,47.0466,14874.129554858344,31.7725,31.8002,31.7586,31.8002,14874.1296
2016-10-14 12:25:00,47.0466,47.0672,47.0056,47.0261,14451.563517632372,31.8002,31.8141,31.7725,31.7864,14451.5635
2016-10-14 12:30:00,47.0261,47.0672,47.0056,47.0672,13287.191818747891,31.7864,31.8141,31.7725,31.8141,13287.1918
2016-10-14 12:35:00,47.0466,47.0672,47.0056,47.0056,18873.641551947523,31.8002,31.8141,31.7725,31.7725,18873.6416
2016-10-14 12:40:00,47.0261,47.0466,47.0056,47.0466,23255.26632087657,31.7864,31.8002,31.7725,31.8002,23255.2663
2016-10-14 12:45:00,47.0466,47.0466,47.0261,47.0466,11716.337911043966,31.8002,31.8002,31.7864,31.8002,11716.3379
2016-10-14 12:50:00,47.0466,47.0672,47.0056,47.0466,22781.52446599347,31.8002,31.8141,31.7725,31.8002,22781.5245
2016-10-14 12:55:00,47.0672,47.0877,47.0466,47.0877,4413.792425742092,31.8141,31.828,31.8002,31.828,4413.7924
2016-10-14 13:00:00,47.0672,47.1082,47.0466,47.0466,21419.760327574368,31.8141,31.8418,31.8002,31.8002,21419.7603
2016-10-14 13:05:00,47.0466,47.0877,47.0056,47.0877,12605.334972059158,31.8002,31.828,31.7725,31.828,12605.335
2016-10-14 13:10:00,47.0877,47.0877,47.0466,47.0466,7275.739104624332,31.828,31.828,31.8002,31.8002,7275.7391
2016-10-14 13:15:00,47.0466,47.1697,47.0466,47.1492,21056.168327838983,31.8002,31.8834,31.8002,31.8696,21056.1683
2016-10-14 13:20:00,47.1697,47.1903,47.1287,47.1492,13661.99375949388,31.8834,31.8973,31.8557,31.8696,13661.9938
2016-10-14 13:25:00,47.1492,47.1492,47.1287,47.1492,3778.724898054156,31.8696,31.8696,31.8557,31.8696,3778.7249
2016-10-14 13:30:00,47.1287,47.2518,47.1287,47.2518,24358.22703857249,31.8557,31.9389,31.8557,31.9389,24358.227
2016-10-14 13:35:00,47.2313,47.3544,47.2313,47.3544,45506.02444945472,31.9251,32.0083,31.9251,32.0083,45506.0244
2016-10-14 13:40:00,47.3544,47.3544,47.1697,47.2108,22105.02889544024,32.0083,32.0083,31.8834,31.9112,22105.0289
2016-10-14 13:45:00,47.2108,47.2108,47.0877,47.1082,9113.194652884898,31.9112,31.9112,31.828,31.8418,9113.1947
2016-10-14 13:50:00,47.1082,47.1287,47.0261,47.0672,12689.653224008514,31.8418,31.8557,31.7864,31.8141,12689.6532
2016-10-14 13:55:00,47.0672,47.0672,47.0056,47.0056,5523.576585792306,31.8141,31.8141,31.7725,31.7725,5523.5766
2016-10-14 14:00:00,47.0261,47.0877,46.9851,47.0877,28554.64408645671,31.7864,31.828,31.7586,31.828,28554.6441
2016-10-14 14:05:00,47.0877,47.1082,47.0466,47.0877,46426.70177854336,31.828,31.8418,31.8002,31.828,46426.7018
2016-10-14 14:10:00,47.0877,47.1287,47.0877,47.1082,20362.61415140005,31.828,31.8557,31.828,31.8418,20362.6142
2016-10-14 14:15:00,47.1082,47.1492,47.0877,47.1287,26090.89400782085,31.8418,31.8696,31.828,31.8557,26090.894
2016-10-14 14:20:00,47.1492,47.1697,47.1287,47.1697,11674.909868178676,31.8696,31.8834,31.8557,31.8834,11674.9099
2016-10-14 14:25:00,47.1492,47.1697,47.1287,47.1697,29190.19900288424,31.8696,31.8834,31.8557,31.8834,29190.199
2016-10-14 14:30:00,47.1697,47.1697,47.1492,47.1492,13431.458885667023,31.8834,31.8834,31.8696,31.8696,13431.4589
2016-10-14 14:35:00,47.1492,47.1697,47.1492,47.1492,7898.621913822476,31.8696,31.8834,31.8696,31.8696,7898.6219
2016-10-14 14:40:00,47.1492,47.1697,47.1287,47.1697,29293.03802693808,31.8696,31.8834,31.8557,31.8834,29293.038
2016-10-14 14:45:00,47.1697,47.1697,47.0466,47.0672,126345.29557560696,31.8834,31.8834,31.8002,31.8141,126345.2956
2016-10-14 14:50:00,47.0466,47.0672,47.0056,47.0261,23802.603875438,31.8002,31.8141,31.7725,31.7864,23802.6039
2016-10-14 14:55:00,47.0261,47.0466,46.9646,47.0056,25936.87916610989,31.7864,31.8002,31.7448,31.7725,25936.8792
2016-10-14 15:00:00,47.0056,47.0672,47.0056,47.0466,20277.32112197151,31.7725,31.8141,31.7725,31.8002,20277.3211
2016-10-14 15:05:00,47.0672,47.0672,47.0466,47.0672,18183.49909668573,31.8141,31.8141,31.8002,31.8141,18183.4991
2016-10-14 15:10:00,47.0672,47.0877,47.0466,47.0877,17632.26243220756,31.8141,31.828,31.8002,31.828,17632.2624
2016-10-14 15:15:00,47.0877,47.0877,47.0672,47.0877,13599.120612086555,31.828,31.828,31.8141,31.828,13599.1206
2016-10-14 15:20:00,47.0877,47.0877,47.0056,47.0466,57593.26519132793,31.828,31.828,31.7725,31.8002,57593.2652
2016-10-14 15:25:00,47.0261,47.0466,46.9851,47.0056,20177.40643035522,31.7864,31.8002,31.7586,31.7725,20177.4064
2016-10-14 15:30:00,47.0056,47.0672,46.9851,47.0672,63043.2460774419,31.7725,31.8141,31.7586,31.8141,63043.2461
2016-10-14 15:35:00,47.0672,47.1082,46.9851,47.1082,267595.91358540615,31.8141,31.8418,31.7586,31.8418,267595.9136
2016-10-14 15:40:00,47.1082,47.1082,47.0672,47.0877,54317.03808379278,31.8418,31.8418,31.8141,31.828,54317.0381
2016-10-14 15:45:00,47.0877,47.0877,47.0261,47.0261,47715.35760602372,31.828,31.828,31.7864,31.7864,47715.3576
2016-10-14 15:50:00,47.0466,47.0466,46.9646,47.0261,170869.71910352408,31.8002,31.8002,31.7448,31.7864,170869.7191
2016-10-14 15:55:00,47.0261,47.0261,46.9646,46.9851,200288.9908140164,31.7864,31.7864,31.7448,31.7586,200288.9908
2016-10-17 09:30:00,46.8004,46.944,46.7594,46.9235,15904.956739094709,31.6338,31.7309,31.6061,31.717,15904.9567
2016-10-17 09:35:00,46.9235,46.9851,46.862,46.9646,9423.661280004786,31.717,31.7586,31.6754,31.7448,9423.6613
2016-10-17 09:40:00,46.9851,47.1492,46.9235,47.0261,42736.68163109489,31.7586,31.8696,31.717,31.7864,42736.6816
2016-10-17 09:45:00,47.0261,47.1082,47.0056,47.0672,18613.375965005576,31.7864,31.8418,31.7725,31.8141,18613.376
2016-10-17 09:50:00,47.0672,47.1492,47.0672,47.0877,15711.95079821641,31.8141,31.8696,31.8141,31.828,15711.9508
2016-10-17 09:55:00,47.0877,47.1082,46.9851,46.9851,24914.82497918617,31.828,31.8418,31.7586,31.7586,24914.825
2016-10-17 10:00:00,46.9646,46.9851,46.9235,46.9646,11583.768173875033,31.7448,31.7586,31.717,31.7448,11583.7682
2016-10-17 10:05:00,46.9646,46.9851,46.903,46.9646,18850.246892447125,31.7448,31.7586,31.7031,31.7448,18850.2469
2016-10-17 10:10:00,46.9646,47.0672,46.9646,47.0466,16067.744578118323,31.7448,31.8141,31.7448,31.8002,16067.7446
2016-10-17 10:15:00,47.0672,47.1492,47.0261,47.0877,54268.786598573206,31.8141,31.8696,31.7864,31.828,54268.7866
2016-10-17 10:20:00,47.0877,47.1903,47.0261,47.1697,46198.60384841447,31.828,31.8973,31.7864,31.8834,46198.6038
2016-10-17 10:25:00,47.1697,47.2313,47.1287,47.1697,57667.34827974587,31.8834,31.9251,31.8557,31.8834,57667.3483
2016-10-17 10:30:00,47.1697,47.1697,46.9851,46.9851,23486.288583443013,31.8834,31.8834,31.7586,31.7586,23486.2886
2016-10-17 10:35:00,46.9851,47.0672,46.9851,47.0466,18007.55176169314,31.7586,31.8141,31.7586,31.8002,18007.5518
2016-10-17 10:40:00,47.0672,47.0672,46.944,46.9646,17421.710496703963,31.8141,31.8141,31.7309,31.7448,17421.7105
2016-10-17 10:45:00,46.9646,46.9646,46.8004,46.9235,36771.04345849295,31.7448,31.7448,31.6338,31.717,36771.0435
2016-10-17 10:50:00,46.9235,46.944,46.8209,46.8209,23872.7878539392,31.717,31.7309,31.6477,31.6477,23872.7879
2016-10-17 10:55:00,46.8209,46.9235,46.8209,46.8825,13911.536794164813,31.6477,31.717,31.6477,31.6893,13911.5368
2016-10-17 11:00:00,46.8825,46.903,46.7594,46.7799,14686.972278855146,31.6893,31.7031,31.6061,31.6199,14686.9723
2016-10-17 11:05:00,46.7799,46.8415,46.7799,46.8209,21563.05261701432,31.6199,31.6616,31.6199,31.6477,21563.0526
2016-10-17 11:10:00,46.8004,46.8825,46.7799,46.862,10957.473643499749,31.6338,31.6893,31.6199,31.6754,10957.4736
2016-10-17 11:15:00,46.862,46.9235,46.8415,46.9235,5751.187127181613,31.6754,31.717,31.6616,31.717,5751.1871
2016-10-17 11:20:00,46.903,46.9235,46.8415,46.8825,15905.931516573892,31.7031,31.717,31.6616,31.6893,15905.9315
2016-10-17 11:25:00,46.8825,46.8825,46.7389,46.8004,21691.23585552692,31.6893,31.6893,31.5922,31.6338,21691.2359
2016-10-17 11:30:00,46.8209,46.862,46.8004,46.8415,15529.18002086954,31.6477,31.6754,31.6338,31.6616,15529.18
2016-10-17 11:35:00,46.8209,46.903,46.8209,46.903,23778.234438458418,31.6477,31.7031,31.6477,31.7031,23778.2344
2016-10-17 11:40:00,46.8825,46.903,46.8415,46.8825,4133.056511737294,31.6893,31.7031,31.6616,31.6893,4133.0565
2016-10-17 11:45:00,46.8825,46.903,46.8004,46.8209,7909.831854833084,31.6893,31.7031,31.6338,31.6477,7909.8319
2016-10-17 11:50:00,46.8209,46.862,46.8004,46.862,15740.219345112728,31.6477,31.6754,31.6338,31.6754,15740.2193
2016-10-17 11:55:00,46.862,46.8825,46.8209,46.8825,11232.848281369035,31.6754,31.6893,31.6477,31.6893,11232.8483
2016-10-17 12:00:00,46.8825,46.9851,46.862,46.9851,28572.6774698216,31.6893,31.7586,31.6754,31.7586,28572.6775
2016-10-17 12:05:00,46.9851,47.0056,46.944,46.944,24840.74189076824,31.7586,31.7725,31.7309,31.7309,24840.7419
2016-10-17 12:10:00,46.944,46.9646,46.8825,46.9646,13166.80680006875,31.7309,31.7448,31.6893,31.7448,13166.8068
2016-10-17 12:15:00,46.9646,46.9646,46.944,46.944,10286.339349082027,31.7448,31.7448,31.7309,31.7309,10286.3393
2016-10-17 12:20:00,46.9646,46.9646,46.8415,46.9235,20905.56520730516,31.7448,31.7448,31.6616,31.717,20905.5652
2016-10-17 12:25:00,46.903,46.903,46.862,46.8825,12784.206639489295,31.7031,31.7031,31.6754,31.6893,12784.2066
2016-10-17 12:30:00,46.862,46.8825,46.8415,46.8415,8236.382310359499,31.6754,31.6893,31.6616,31.6616,8236.3823
2016-10-17 12:35:00,46.8415,46.903,46.8415,46.903,17372.971622744797,31.6616,31.7031,31.6616,31.7031,17372.9716
2016-10-17 12:40:00,46.8825,46.9235,46.8415,46.9235,25146.334630492216,31.6893,31.717,31.6616,31.717,25146.3346
2016-10-17 12:45:00,46.9235,46.9235,46.8415,46.903,29610.32809641225,31.717,31.717,31.6616,31.7031,29610.3281
2016-10-17 12:50:00,46.903,46.9646,46.903,46.9646,19500.910859801992,31.7031,31.7448,31.7031,31.7448,19500.9109
2016-10-17 12:55:00,46.9646,46.9646,46.9235,46.9235,7120.262096694592,31.7448,31.7448,31.717,31.717,7120.2621
2016-10-17 13:00:00,46.944,46.944,46.8415,46.8415,7981.477999553059,31.7309,31.7309,31.6616,31.6616,7981.478
2016-10-17 13:05:00,46.8209,46.8209,46.7799,46.8004,5799.926001140779,31.6477,31.6477,31.6199,31.6338,5799.926
2016-10-17 13:10:00,46.8004,46.8004,46.7799,46.7799,2827.342078371232,31.6338,31.6338,31.6199,31.6199,2827.3421
2016-10-17 13:15:00,46.8004,46.8004,46.7389,46.7799,39345.9181697557,31.6338,31.6338,31.5922,31.6199,39345.9182
2016-10-17 13:20:00,46.7799,46.8209,46.7594,46.8209,18477.88189539909,31.6199,31.6477,31.6061,31.6477,18477.8819
2016-10-17 13:25:00,46.8209,46.8209,46.7799,46.7799,13765.807561026904,31.6477,31.6477,31.6199,31.6199,13765.8076
2016-10-17 13:30:00,46.7799,46.8004,46.7594,46.8004,20872.422773012928,31.6199,31.6338,31.6061,31.6338,20872.4228
2016-10-17 13:35:00,46.8004,46.862,46.7799,46.862,20608.74546489384,31.6338,31.6754,31.6199,31.6754,20608.7455
2016-10-17 13:40:00,46.8415,46.903,46.8415,46.8415,43709.99694405944,31.6616,31.7031,31.6616,31.6616,43709.9969
2016-10-17 13:45:00,46.862,46.9235,46.8415,46.9235,34834.64799609527,31.6754,31.717,31.6616,31.717,34834.648
2016-10-17 13:50:00,46.9235,46.944,46.903,46.944,8649.200572793636,31.717,31.7309,31.7031,31.7309,8649.2006
2016-10-17 13:55:00,46.9235,46.944,46.862,46.862,22148.893882003493,31.717,31.7309,31.6754,31.6754,22148.8939
2016-10-17 14:00:00,46.862,47.0056,46.862,47.0056,44985.98066431041,31.6754,31.7725,31.6754,31.7725,44985.9807
2016-10-17 14:05:00,47.0056,47.0056,46.9235,46.9235,29830.62780670768,31.7725,31.7725,31.717,31.717,29830.6278
2016-10-17 14:10:00,46.9235,46.944,46.8825,46.8825,11805.53005038924,31.717,31.7309,31.6893,31.6893,11805.5301
2016-10-17 14:15:00,46.8825,46.944,46.862,46.944,91693.90574559815,31.6893,31.7309,31.6754,31.7309,91693.9057
2016-10-17 14:20:00,46.9235,46.944,46.8825,46.903,14925.305372515468,31.717,31.7309,31.6893,31.7031,14925.3054
2016-10-17 14:25:00,46.8825,46.903,46.8004,46.8415,16305.102894299464,31.6893,31.7031,31.6338,31.6616,16305.1029
2016-10-17 14:30:00,46.8209,46.862,46.7799,46.862,36832.454439681496,31.6477,31.6754,31.6199,31.6754,36832.4544
2016-10-17 14:35:00,46.862,46.862,46.8415,46.862,5700.986087003672,31.6754,31.6754,31.6616,31.6754,5700.9861
2016-10-17 14:40:00,46.862,46.862,46.8004,46.8004,9398.31706554602,31.6754,31.6754,31.6338,31.6338,9398.3171
2016-10-17 14:45:00,46.8004,46.8004,46.7389,46.7594,14142.071667991668,31.6338,31.6338,31.5922,31.6061,14142.0717
2016-10-17 14:50:00,46.7389,46.7594,46.7184,46.7594,17329.106636181546,31.5922,31.6061,31.5784,31.6061,17329.1066
2016-10-17 14:55:00,46.7594,46.8209,46.7389,46.8004,27310.3406342792,31.6061,31.6477,31.5922,31.6338,27310.3406
2016-10-17 15:00:00,46.8004,46.8209,46.7799,46.7799,5044.473454773703,31.6338,31.6477,31.6199,31.6199,5044.4735
2016-10-17 15:05:00,46.7799,46.8004,46.7799,46.8004,4653.58768562119,31.6199,31.6338,31.6199,31.6338,4653.5877
2016-10-17 15:10:00,46.7799,46.8004,46.7799,46.7799,3323.016426535952,31.6199,31.6338,31.6199,31.6199,3323.0164
2016-10-17 15:15:00,46.7799,46.8004,46.7799,46.7799,11843.54637207739,31.6199,31.6338,31.6199,31.6199,11843.5464
2016-10-17 15:20:00,46.7799,46.8004,46.7184,46.7594,39095.88774634517,31.6199,31.6338,31.5784,31.6061,39095.8877
2016-10-17 15:25:00,46.7594,46.8004,46.6978,46.6978,60402.57388633428,31.6061,31.6338,31.5644,31.5644,60402.5739
2016-10-17 15:30:00,46.7184,46.7389,46.6978,46.7184,19812.352264401063,31.5784,31.5922,31.5644,31.5784,19812.3523
2016-10-17 15:35:00,46.6978,46.7389,46.6568,46.6773,53053.7264707712,31.5644,31.5922,31.5367,31.5506,53053.7265
2016-10-17 15:40:00,46.6773,46.6773,46.6568,46.6773,17202.385563887714,31.5506,31.5506,31.5367,31.5506,17202.3856
2016-10-17 15:45:00,46.6773,46.7184,46.6568,46.6568,99580.34294093084,31.5506,31.5784,31.5367,31.5367,99580.3429
2016-10-17 15:50:00,46.6568,46.7184,46.6568,46.6773,104713.03375757064,31.5367,31.5784,31.5367,31.5506,104713.0338
2016-10-17 15:55:00,46.6773,46.6978,46.6363,46.6773,194459.8214885001,31.5506,31.5644,31.5229,31.5506,194459.8215
2016-10-18 09:30:00,47.1082,47.1082,46.8415,46.944,17598.145220436145,31.8418,31.8418,31.6616,31.7309,17598.1452
2016-10-18 09:35:00,46.944,47.0056,46.903,46.944,19274.76248463146,31.7309,31.7725,31.7031,31.7309,19274.7625
2016-10-18 09:40:00,46.944,47.0056,46.944,46.944,16302.178561861914,31.7309,31.7725,31.7309,31.7309,16302.1786
2016-10-18 09:45:00,46.944,47.1082,46.944,47.0466,17065.916716802047,31.7309,31.8418,31.7309,31.8002,17065.9167
2016-10-18 09:50:00,47.0466,47.0466,46.9646,46.9646,21680.513303255902,31.8002,31.8002,31.7448,31.7448,21680.5133
2016-10-18 09:55:00,46.9646,47.0261,46.944,46.9646,15471.18076085813,31.7448,31.7864,31.7309,31.7448,15471.1808
2016-10-18 10:00:00,46.9646,47.0261,46.944,47.0261,27999.02092332221,31.7448,31.7864,31.7309,31.7864,27999.0209
2016-10-18 10:05:00,47.0261,47.1492,47.0056,47.1287,94654.79233861752,31.7864,31.8696,31.7725,31.8557,94654.7923
2016-10-18 10:10:00,47.1492,47.1903,46.9646,46.9646,56980.61754566122,31.8696,31.8973,31.7448,31.7448,56980.6175
2016-10-18 10:15:00,46.9851,47.0877,46.9851,47.0056,20808.08745938683,31.7586,31.828,31.7586,31.7725,20808.0875
2016-10-18 10:20:00,47.0261,47.0261,46.9646,46.9646,8564.394932104686,31.7864,31.7864,31.7448,31.7448,8564.3949
2016-10-18 10:25:00,46.9851,47.0261,46.8825,46.944,32475.68649647163,31.7586,31.7864,31.6893,31.7309,32475.6865
2016-10-18 10:30:00,46.9646,47.0261,46.944,47.0261,8437.186471071263,31.7448,31.7864,31.7309,31.7864,8437.1865
2016-10-18 10:35:00,47.0261,47.0877,46.9851,47.0672,11169.00035648253,31.7864,31.828,31.7586,31.8141,11169.0004
2016-10-18 10:40:00,47.0672,47.1287,47.0672,47.1287,11662.23776094929,31.8141,31.8557,31.8141,31.8557,11662.2378
2016-10-18 10:45:00,47.1287,47.1903,47.1082,47.1697,51127.07878316535,31.8557,31.8973,31.8418,31.8834,51127.0788
2016-10-18 10:50:00,47.1697,47.2313,47.0261,47.0672,61179.471537243386,31.8834,31.9251,31.7864,31.8141,61179.4715
2016-10-18 10:55:00,47.0672,47.1082,47.0672,47.0877,6747.40971090697,31.8141,31.8418,31.8141,31.828,6747.4097
2016-10-18 11:00:00,47.0877,47.1903,47.0672,47.1492,12862.188837823962,31.828,31.8973,31.8141,31.8696,12862.1888
2016-10-18 11:05:00,47.1492,47.1697,47.0877,47.1697,23932.736668908976,31.8696,31.8834,31.828,31.8834,23932.7367
2016-10-18 11:10:00,47.1492,47.1903,47.1287,47.1492,8891.920165110283,31.8696,31.8973,31.8557,31.8696,8891.9202
2016-10-18 11:15:00,47.1492,47.1697,47.1082,47.1492,16958.691194091884,31.8696,31.8834,31.8418,31.8696,16958.6912
2016-10-18 11:20:00,47.1492,47.2313,47.1492,47.2313,29392.952718554367,31.8696,31.9251,31.8696,31.9251,29392.9527
2016-10-18 11:25:00,47.2313,47.2723,47.1903,47.2518,27528.69078961626,31.9251,31.9528,31.8973,31.9389,27528.6908
2016-10-18 11:30:00,47.2518,47.3339,47.2518,47.2928,32922.13458193759,31.9389,31.9944,31.9389,31.9666,32922.1346
2016-10-18 11:35:00,47.2928,47.3339,47.2928,47.3339,11419.030779893052,31.9666,31.9944,31.9666,31.9944,11419.0308
2016-10-18 11:40:00,47.3339,47.4365,47.3339,47.4365,25584.49710738512,31.9944,32.0638,31.9944,32.0638,25584.4971
2016-10-18 11:45:00,47.4159,47.4365,47.2723,47.2928,28313.38666035884,32.0498,32.0638,31.9528,31.9666,28313.3867
2016-10-18 11:50:00,47.2928,47.3544,47.2928,47.3544,21119.528863985903,31.9666,32.0083,31.9666,32.0083,21119.5289
2016-10-18 11:55:00,47.3339,47.3954,47.3339,47.3749,16571.704534856104,31.9944,32.036,31.9944,32.0221,16571.7045
2016-10-18 12:00:00,47.3749,47.3749,47.2518,47.2518,15414.643667065497,32.0221,32.0221,31.9389,31.9389,15414.6437
2016-10-18 12:05:00,47.2518,47.2723,47.1903,47.2313,22209.81747445245,31.9389,31.9528,31.8973,31.9251,22209.8175
2016-10-18 12:10:00,47.2313,47.2313,47.1903,47.1903,7107.589989465208,31.9251,31.9251,31.8973,31.8973,7107.59
2016-10-18 12:15:00,47.1903,47.1903,47.1287,47.1903,31347.868953056524,31.8973,31.8973,31.8557,31.8973,31347.869
2016-10-18 12:20:00,47.1903,47.1903,47.1492,47.1492,3445.838388913051,31.8973,31.8973,31.8696,31.8696,3445.8384
2016-10-18 12:25:00,47.1492,47.1697,47.1082,47.1492,12902.642103210072,31.8696,31.8834,31.8418,31.8696,12902.6421
2016-10-18 12:30:00,47.1492,47.1697,47.1287,47.1287,10688.43505924515,31.8696,31.8834,31.8557,31.8557,10688.4351
2016-10-18 12:35:00,47.1492,47.2108,47.1492,47.1903,19230.89749806821,31.8696,31.9112,31.8696,31.8973,19230.8975
2016-10-18 12:40:00,47.1903,47.1903,47.1287,47.1492,6307.785067795291,31.8973,31.8973,31.8557,31.8696,6307.7851
2016-10-18 12:45:00,47.1287,47.1697,47.1082,47.1697,9840.378652355656,31.8557,31.8834,31.8418,31.8834,9840.3787
2016-10-18 12:50:00,47.1697,47.2108,47.1697,47.1697,19163.15046326497,31.8834,31.9112,31.8834,31.8834,19163.1505
2016-10-18 12:55:00,47.1903,47.2518,47.1697,47.2518,14742.047206429004,31.8973,31.9389,31.8834,31.9389,14742.0472
2016-10-18 13:00:00,47.2518,47.2518,47.2108,47.2518,6982.818472129743,31.9389,31.9389,31.9112,31.9389,6982.8185
2016-10-18 13:05:00,47.2518,47.2723,47.2313,47.2723,4340.684114803343,31.9389,31.9528,31.9251,31.9528,4340.6841
2016-10-18 13:10:00,47.2723,47.2723,47.2518,47.2723,3314.2434292233024,31.9528,31.9528,31.9389,31.9528,3314.2434
2016-10-18 13:15:00,47.2723,47.2723,47.2313,47.2313,6285.365185774074,31.9528,31.9528,31.9251,31.9251,6285.3652
2016-10-18 13:20:00,47.2313,47.2518,47.2108,47.2108,9491.89570354762,31.9251,31.9389,31.9112,31.9112,9491.8957
2016-10-18 13:25:00,47.2108,47.2928,47.2108,47.2928,21396.85305681356,31.9112,31.9666,31.9112,31.9666,21396.8531
2016-10-18 13:30:00,47.2928,47.2928,47.1697,47.1903,17917.38484486868,31.9666,31.9666,31.8834,31.8973,17917.3848
2016-10-18 13:35:00,47.1903,47.2108,47.1492,47.1903,10445.715466928505,31.8973,31.9112,31.8696,31.8973,10445.7155
2016-10-18 13:40:00,47.1903,47.2108,47.1287,47.2108,12328.498167971093,31.8973,31.9112,31.8557,31.9112,12328.4982
2016-10-18 13:45:00,47.2108,47.2108,47.1492,47.1492,14797.609522742452,31.9112,31.9112,31.8696,31.8696,14797.6095
2016-10-18 13:50:00,47.1492,47.1697,47.1287,47.1287,7742.170128413552,31.8696,31.8834,31.8557,31.8557,7742.1701
2016-10-18 13:55:00,47.1492,47.1697,47.1287,47.1492,9762.396454020993,31.8696,31.8834,31.8557,31.8696,9762.3965
2016-10-18 14:00:00,47.1287,47.1697,47.1082,47.1492,13261.360215549534,31.8557,31.8834,31.8418,31.8696,13261.3602
2016-10-18 14:05:00,47.1492,47.1697,47.1287,47.1492,4501.035010129,31.8696,31.8834,31.8557,31.8696,4501.035
2016-10-18 14:10:00,47.1492,47.1697,47.1082,47.1697,15117.823924654174,31.8696,31.8834,31.8418,31.8834,15117.8239
2016-10-18 14:15:00,47.1697,47.1697,47.1082,47.1287,3567.6855738109666,31.8834,31.8834,31.8418,31.8557,3567.6856
2016-10-18 14:20:00,47.1287,47.1287,47.1082,47.1082,2409.6499285411774,31.8557,31.8557,31.8418,31.8418,2409.6499
2016-10-18 14:25:00,47.1082,47.1492,47.1082,47.1492,11394.173954173875,31.8418,31.8696,31.8418,31.8696,11394.174
2016-10-18 14:30:00,47.1492,47.1903,47.1492,47.1903,15375.652567898163,31.8696,31.8973,31.8696,31.8973,15375.6526
2016-10-18 14:35:00,47.1903,47.1903,47.1492,47.1697,8007.796991491008,31.8973,31.8973,31.8696,31.8834,8007.797
2016-10-18 14:40:00,47.1492,47.1903,47.1492,47.1492,4959.667814084753,31.8696,31.8973,31.8696,31.8696,4959.6678
2016-10-18 14:45:00,47.1492,47.1903,47.1492,47.1903,8726.207993649119,31.8696,31.8973,31.8696,31.8973,8726.208
2016-10-18 14:50:00,47.1697,47.2313,47.1697,47.2313,27692.94079485865,31.8834,31.9251,31.8834,31.9251,27692.9408
2016-10-18 14:55:00,47.2313,47.2518,47.2108,47.2518,37578.64659999633,31.9251,31.9389,31.9112,31.9389,37578.6466
2016-10-18 15:00:00,47.2518,47.2518,47.2313,47.2518,6609.47869760253,31.9389,31.9389,31.9251,31.9389,6609.4787
2016-10-18 15:05:00,47.2518,47.2723,47.2108,47.2723,18715.727600319824,31.9389,31.9528,31.9112,31.9528,18715.7276
2016-10-18 15:10:00,47.2723,47.2723,47.2313,47.2518,7978.553667115509,31.9528,31.9528,31.9251,31.9389,7978.5537
2016-10-18 15:15:00,47.2723,47.2723,47.2518,47.2723,2506.640287719918,31.9528,31.9528,31.9389,31.9528,2506.6403
2016-10-18 15:20:00,47.2723,47.2723,47.1903,47.2108,17162.419687241196,31.9528,31.9528,31.8973,31.9112,17162.4197
2016-10-18 15:25:00,47.2108,47.2108,47.1697,47.2108,8358.229495257414,31.9112,31.9112,31.8834,31.9112,8358.2295
2016-10-18 15:30:00,47.1903,47.2723,47.1697,47.2518,27929.8117223002,31.8973,31.9528,31.8834,31.9389,27929.8117
2016-10-18 15:35:00,47.2518,47.2723,47.2313,47.2723,11842.084205858611,31.9389,31.9528,31.9251,31.9528,11842.0842
2016-10-18 15:40:00,47.2723,47.2928,47.2313,47.2518,26088.457064122897,31.9528,31.9666,31.9251,31.9389,26088.4571
2016-10-18 15:45:00,47.2518,47.3134,47.2108,47.2518,52748.62111978681,31.9389,31.9805,31.9112,31.9389,52748.6211
2016-10-18 15:50:00,47.2313,47.2928,47.2313,47.2518,48209.08239923007,31.9251,31.9666,31.9251,31.9389,48209.0824
2016-10-18 15:55:00,47.2723,47.2723,47.2313,47.2723,80927.48848801835,31.9528,31.9528,31.9251,31.9528,80927.4885
2016-10-19 09:30:00,47.457,47.457,47.2518,47.3544,18593.88041542191,32.0776,32.0776,31.9389,32.0083,18593.8804
2016-10-19 09:35:00,47.3339,47.457,47.3339,47.4365,15259.166659135755,31.9944,32.0776,31.9944,32.0638,15259.1667
2016-10-19 09:40:00,47.4365,47.457,47.3954,47.4365,13596.196279649006,32.0638,32.0776,32.036,32.0638,13596.1963
2016-10-19 09:45:00,47.4365,47.5185,47.3954,47.498,39835.25646430573,32.0638,32.1192,32.036,32.1053,39835.2565
2016-10-19 09:50:00,47.498,47.5391,47.4159,47.5391,37621.5368090804,32.1053,32.1331,32.0498,32.1331,37621.5368
2016-10-19 09:55:00,47.5391,47.5391,47.4365,47.457,14032.409201583543,32.1331,32.1331,32.0638,32.0776,14032.4092
2016-10-19 10:00:00,47.457,47.457,47.3134,47.3954,33826.72808261972,32.0776,32.0776,31.9805,32.036,33826.7281
2016-10-19 10:05:00,47.3954,47.4365,47.2928,47.3954,16592.174861918953,32.036,32.0638,31.9666,32.036,16592.1749
2016-10-19 10:10:00,47.3954,47.4775,47.3954,47.4365,15768.975280748637,32.036,32.0915,32.036,32.0638,15768.9753
2016-10-19 10:15:00,47.4365,47.457,47.3749,47.3749,12629.217020299147,32.0638,32.0776,32.0221,32.0221,12629.217
2016-10-19 10:20:00,47.3954,47.498,47.3749,47.4775,5773.607009202829,32.036,32.1053,32.0221,32.0915,5773.607
2016-10-19 10:25:00,47.498,47.5185,47.4775,47.498,15902.51979539675,32.1053,32.1192,32.0915,32.1053,15902.5198
2016-10-19 10:30:00,47.498,47.5185,47.3749,47.4365,37125.37507217609,32.1053,32.1192,32.0221,32.0638,37125.3751
2016-10-19 10:35:00,47.4365,47.457,47.3749,47.457,8900.205773683341,32.0638,32.0776,32.0221,32.0776,8900.2058
2016-10-19 10:40:00,47.457,47.498,47.457,47.498,8061.409752846091,32.0776,32.1053,32.0776,32.1053,8061.4098
2016-10-19 10:45:00,47.498,47.498,47.3954,47.4365,15828.92409571841,32.1053,32.1053,32.036,32.0638,15828.9241
2016-10-19 10:50:00,47.4365,47.4365,47.4159,47.4159,4616.058752672632,32.0638,32.0638,32.0498,32.0498,4616.0588
2016-10-19 10:55:00,47.4365,47.4365,47.4159,47.4365,7201.656016206399,32.0638,32.0638,32.0498,32.0638,7201.656
2016-10-19 11:00:00,47.4365,47.457,47.4365,47.457,5763.859234410996,32.0638,32.0776,32.0638,32.0776,5763.8592
2016-10-19 11:05:00,47.457,47.4775,47.4159,47.4365,28139.876269064203,32.0776,32.0915,32.0498,32.0638,28139.8763
2016-10-19 11:10:00,47.4365,47.498,47.4365,47.498,17356.887794338272,32.0638,32.1053,32.0638,32.1053,17356.8878
2016-10-19 11:15:00,47.498,47.5185,47.4775,47.5185,17342.266132150522,32.1053,32.1192,32.0915,32.1192,17342.2661
2016-10-19 11:20:00,47.5185,47.5801,47.4775,47.5801,34198.605690928154,32.1192,32.1608,32.0915,32.1608,34198.6057
2016-10-19 11:25:00,47.5801,47.5801,47.498,47.5596,22326.303383214858,32.1608,32.1608,32.1053,32.147,22326.3034
2016-10-19 11:30:00,47.5596,47.6006,47.498,47.5185,50644.563930969605,32.147,32.1747,32.1053,32.1192,50644.5639
2016-10-19 11:35:00,47.5185,47.5391,47.498,47.5391,16522.478272157347,32.1192,32.1331,32.1053,32.1331,16522.4783
2016-10-19 11:40:00,47.5391,47.5391,47.5185,47.5391,11468.25704259181,32.1331,32.1331,32.1192,32.1331,11468.257
2016-10-19 11:45:00,47.5391,47.5801,47.5185,47.5801,16756.912255900934,32.1331,32.1608,32.1192,32.1608,16756.9123
2016-10-19 11:50:00,47.5801,47.6622,47.5596,47.6622,19408.794388019167,32.1608,32.2163,32.147,32.2163,19408.7944
2016-10-19 11:55:00,47.6622,47.6827,47.6416,47.6827,19110.02509064948,32.2163,32.2302,32.2024,32.2302,19110.0251
2016-10-19 12:00:00,47.6827,47.7237,47.6622,47.6622,27399.04538488488,32.2302,32.2579,32.2163,32.2163,27399.0454
2016-10-19 12:05:00,47.6827,47.7032,47.6622,47.7032,38174.723028516935,32.2302,32.244,32.2163,32.244,38174.723
2016-10-19 12:10:00,47.6827,47.7442,47.6827,47.7442,43434.13491745056,32.2302,32.2717,32.2302,32.2717,43434.1349
2016-10-19 12:15:00,47.7442,47.7442,47.7237,47.7442,6138.173786417393,32.2717,32.2717,32.2579,32.2717,6138.1738
2016-10-19 12:20:00,47.7442,47.8673,47.7237,47.8673,20938.7076415974,32.2717,32.3549,32.2579,32.3549,20938.7076
2016-10-19 12:25:00,47.8673,47.8673,47.7647,47.7853,47437.54602445648,32.3549,32.3549,32.2856,32.2995,47437.546
2016-10-19 12:30:00,47.7853,47.7853,47.7237,47.7442,10554.403155857442,32.2995,32.2995,32.2579,32.2717,10554.4032
2016-10-19 12:35:00,47.7442,47.7442,47.7237,47.7237,7091.018772319092,32.2717,32.2717,32.2579,32.2579,7091.0188
2016-10-19 12:40:00,47.7237,47.7442,47.7237,47.7442,5117.581765712452,32.2579,32.2717,32.2579,32.2717,5117.5818
2016-10-19 12:45:00,47.7442,47.7442,47.6827,47.7032,47441.44513437321,32.2717,32.2717,32.2302,32.244,47441.4451
2016-10-19 12:50:00,47.7032,47.7237,47.6827,47.7032,22712.802653711045,32.244,32.2579,32.2302,32.244,22712.8027
2016-10-19 12:55:00,47.7237,47.7237,47.6416,47.6416,50635.30354491737,32.2579,32.2579,32.2024,32.2024,50635.3035
2016-10-19 13:00:00,47.6622,47.6827,47.6211,47.6416,58163.022627910585,32.2163,32.2302,32.1885,32.2024,58163.0226
2016-10-19 13:05:00,47.6416,47.6416,47.5391,47.5391,20322.648274753534,32.2024,32.2024,32.1331,32.1331,20322.6483
2016-10-19 13:10:00,47.5391,47.5596,47.457,47.4775,20890.94354511741,32.1331,32.147,32.0776,32.0915,20890.9435
2016-10-19 13:15:00,47.4775,47.498,47.457,47.4775,12581.452923819166,32.0915,32.1053,32.0776,32.0915,12581.4529
2016-10-19 13:20:00,47.498,47.498,47.4775,47.4775,8987.448358070249,32.1053,32.1053,32.0915,32.0915,8987.4484
2016-10-19 13:25:00,47.4775,47.498,47.457,47.457,7983.427554511425,32.0915,32.1053,32.0776,32.0776,7983.4276
2016-10-19 13:30:00,47.457,47.457,47.4365,47.4365,8785.669419879301,32.0776,32.0776,32.0638,32.0638,8785.6694
2016-10-19 13:35:00,47.457,47.457,47.4365,47.4365,8213.47503959869,32.0776,32.0776,32.0638,32.0638,8213.475
2016-10-19 13:40:00,47.4365,47.457,47.3954,47.4159,19486.28919761424,32.0638,32.0776,32.036,32.0498,19486.2892
2016-10-19 13:45:00,47.4159,47.4365,47.4159,47.4365,6246.8614753463335,32.0498,32.0638,32.0498,32.0638,6246.8615
2016-10-19 13:50:00,47.4365,47.498,47.4159,47.498,18678.198667371267,32.0638,32.1053,32.0498,32.1053,18678.1987
2016-10-19 13:55:00,47.4775,47.5185,47.4775,47.5185,12959.666585742296,32.0915,32.1192,32.0915,32.1192,12959.6666
2016-10-19 14:00:00,47.5185,47.5185,47.498,47.5185,8693.065559356884,32.1192,32.1192,32.1053,32.1192,8693.0656
2016-10-19 14:05:00,47.5185,47.5185,47.498,47.5185,6271.2309123259165,32.1192,32.1192,32.1053,32.1192,6271.2309
2016-10-19 14:10:00,47.5185,47.5391,47.498,47.5391,8164.736165639523,32.1192,32.1331,32.1053,32.1331,8164.7362
2016-10-19 14:15:00,47.5391,47.6006,47.5185,47.5185,20568.29219950773,32.1331,32.1747,32.1192,32.1192,20568.2922
2016-10-19 14:20:00,47.5391,47.5391,47.498,47.5185,9816.496604115666,32.1331,32.1331,32.1053,32.1192,9816.4966
2016-10-19 14:25:00,47.5185,47.6211,47.498,47.6211,16325.085832622724,32.1192,32.1885,32.1053,32.1885,16325.0858
2016-10-19 14:30:00,47.6211,47.6211,47.6006,47.6211,6412.086258067907,32.1885,32.1885,32.1747,32.1885,6412.0863
2016-10-19 14:35:00,47.6211,47.6211,47.6006,47.6211,3355.184083349002,32.1885,32.1885,32.1747,32.1885,3355.1841
2016-10-19 14:40:00,47.6211,47.6211,47.6006,47.6211,3655.415546937466,32.1885,32.1885,32.1747,32.1885,3655.4155
2016-10-19 14:45:00,47.6211,47.6211,47.5596,47.5801,32646.27255532871,32.1885,32.1885,32.147,32.1608,32646.2726
2016-10-19 14:50:00,47.5801,47.5801,47.5596,47.5801,3369.31835679716,32.1608,32.1608,32.147,32.1608,3369.3184
2016-10-19 14:55:00,47.5801,47.5801,47.5596,47.5801,5321.797647601358,32.1608,32.1608,32.147,32.1608,5321.7976
2016-10-19 15:00:00,47.5801,47.5801,47.5596,47.5801,4416.2293694400505,32.1608,32.1608,32.147,32.1608,4416.2294
2016-10-19 15:05:00,47.5596,47.5801,47.498,47.5185,24500.54455053326,32.147,32.1608,32.1053,32.1192,24500.5446
2016-10-19 15:10:00,47.5391,47.5391,47.4775,47.4775,12785.668805708072,32.1331,32.1331,32.0915,32.0915,12785.6688
2016-10-19 15:15:00,47.4775,47.498,47.4775,47.4775,9122.45503893714,32.0915,32.1053,32.0915,32.0915,9122.455
2016-10-19 15:20:00,47.498,47.498,47.4775,47.4775,14184.474488336142,32.1053,32.1053,32.0915,32.0915,14184.4745
2016-10-19 15:25:00,47.4775,47.498,47.457,47.457,14830.751957034689,32.0915,32.1053,32.0776,32.0776,14830.752
2016-10-19 15:30:00,47.457,47.457,47.4159,47.4365,19866.93980323533,32.0776,32.0776,32.0498,32.0638,19866.9398
2016-10-19 15:35:00,47.4159,47.4365,47.4159,47.4159,15229.435946020663,32.0498,32.0638,32.0498,32.0498,15229.4359
2016-10-19 15:40:00,47.4159,47.4365,47.4159,47.4159,26719.62548189409,32.0498,32.0638,32.0498,32.0498,26719.6255
2016-10-19 15:45:00,47.4365,47.4365,47.4159,47.4365,28677.466048833805,32.0638,32.0638,32.0498,32.0638,28677.466
2016-10-19 15:50:00,47.4365,47.4365,47.3749,47.3954,78852.67462357665,32.0638,32.0638,32.0221,32.036,78852.6746
2016-10-19 15:55:00,47.3954,47.4159,47.3339,47.3749,249022.99088578668,32.036,32.0498,31.9944,32.0221,249022.9909
2016-10-20 09:30:00,47.3954,47.4775,47.2108,47.4365,13194.587958225477,32.036,32.0915,31.9112,32.0638,13194.588
2016-10-20 09:35:00,47.4775,47.5391,47.3749,47.3749,33985.6168117266,32.0915,32.1331,32.0221,32.0221,33985.6168
2016-10-20 09:40:00,47.3954,47.5391,47.3954,47.457,26183.01047960368,32.036,32.1331,32.036,32.0776,26183.0105
2016-10-20 09:45:00,47.457,47.5185,47.3749,47.4775,140919.19366687685,32.0776,32.1192,32.0221,32.0915,140919.1937
2016-10-20 09:50:00,47.4775,47.498,47.3749,47.3954,94925.29308909088,32.0915,32.1053,32.0221,32.036,94925.2931
2016-10-20 09:55:00,47.3954,47.457,47.3339,47.3544,104900.19103357384,32.036,32.0776,31.9944,32.0083,104900.191
2016-10-20 10:00:00,47.3339,47.3954,47.2928,47.3544,47842.566067057145,31.9944,32.036,31.9666,32.0083,47842.5661
2016-10-20 10:05:00,47.3749,47.3954,47.2928,47.3339,20941.144585295355,32.0221,32.036,31.9666,31.9944,20941.1446
2016-10-20 10:10:00,47.3134,47.3339,47.2518,47.2723,21739.974729486086,31.9805,31.9944,31.9389,31.9528,21739.9747
2016-10-20 10:15:00,47.2928,47.3134,47.2723,47.2723,17992.442710765798,31.9666,31.9805,31.9528,31.9528,17992.4427
2016-10-20 10:20:00,47.2723,47.2723,47.1287,47.1287,39893.25572431713,31.9528,31.9528,31.8557,31.8557,39893.2557
2016-10-20 10:25:00,47.1287,47.1492,47.0672,47.1082,82017.7770984849,31.8557,31.8696,31.8141,31.8418,82017.7771
2016-10-20 10:30:00,47.1082,47.1082,46.9851,46.9851,23165.099404052107,31.8418,31.8418,31.7586,31.7586,23165.0994
2016-10-20 10:35:00,46.9851,47.0261,46.8209,47.0056,40239.301729427214,31.7586,31.7864,31.6477,31.7725,40239.3017
2016-10-20 10:40:00,47.0056,47.0056,46.9646,47.0056,9548.920186079844,31.7725,31.7725,31.7448,31.7725,9548.9202
2016-10-20 10:45:00,47.0056,47.0261,46.862,47.0261,111923.46277108967,31.7725,31.7864,31.6754,31.7864,111923.4628
2016-10-20 10:50:00,47.0261,47.0672,46.9851,47.0672,52800.28432618353,31.7864,31.8141,31.7586,31.8141,52800.2843
2016-10-20 10:55:00,47.0672,47.1492,47.0672,47.1082,24452.293065313686,31.8141,31.8696,31.8141,31.8418,24452.2931
2016-10-20 11:00:00,47.0877,47.1082,47.0056,47.0056,41073.22386286855,31.828,31.8418,31.7725,31.7725,41073.2239
2016-10-20 11:05:00,47.0056,47.0056,46.9235,46.9646,6914.58404858691,31.7725,31.7725,31.717,31.7448,6914.584
2016-10-20 11:10:00,46.9646,47.0261,46.944,47.0261,83012.53751599148,31.7448,31.7864,31.7309,31.7864,83012.5375
2016-10-20 11:15:00,47.0056,47.1492,47.0056,47.1492,21950.526664989688,31.7725,31.8696,31.7725,31.8696,21950.5267
2016-10-20 11:20:00,47.1492,47.1697,47.1287,47.1492,29237.963099364217,31.8696,31.8834,31.8557,31.8696,29237.9631
2016-10-20 11:25:00,47.1492,47.1903,47.1287,47.1492,29439.25464881557,31.8696,31.8973,31.8557,31.8696,29439.2546
2016-10-20 11:30:00,47.1492,47.1903,47.1287,47.1697,54095.27620727858,31.8696,31.8973,31.8557,31.8834,54095.2762
2016-10-20 11:35:00,47.1903,47.2108,47.1492,47.2108,18939.92642053199,31.8973,31.9112,31.8696,31.9112,18939.9264
2016-10-20 11:40:00,47.2108,47.2518,47.2108,47.2108,27334.71007125877,31.9112,31.9389,31.9112,31.9112,27334.7101
2016-10-20 11:45:00,47.2313,47.2928,47.2108,47.2928,15666.136256694796,31.9251,31.9666,31.9112,31.9666,15666.1363
2016-10-20 11:50:00,47.2928,47.2928,47.1903,47.1903,24959.177354489017,31.9666,31.9666,31.8973,31.8973,24959.1774
2016-10-20 11:55:00,47.1903,47.2723,47.1697,47.2723,32405.01512923084,31.8973,31.9528,31.8834,31.9528,32405.0151
2016-10-20 12:00:00,47.2723,47.3544,47.2518,47.2723,12252.465524594794,31.9528,32.0083,31.9389,31.9528,12252.4655
2016-10-20 12:05:00,47.2928,47.4775,47.2518,47.3749,220755.90615568907,31.9666,32.0915,31.9389,32.0221,220755.9062
2016-10-20 12:10:00,47.3749,47.3954,47.2518,47.3544,98711.8162069785,32.0221,32.036,31.9389,32.0083,98711.8162
2016-10-20 12:15:00,47.3544,47.4159,47.2108,47.3339,271917.58953936544,32.0083,32.0498,31.9112,31.9944,271917.5895
2016-10-20 12:20:00,47.3339,47.3339,47.1903,47.2108,94318.49410829926,31.9944,31.9944,31.8973,31.9112,94318.4941
2016-10-20 12:25:00,47.2108,47.2313,47.1903,47.2108,14335.564997609556,31.9112,31.9251,31.8973,31.9112,14335.565
2016-10-20 12:30:00,47.2108,47.2928,47.1903,47.2723,41594.24242549203,31.9112,31.9666,31.8973,31.9528,41594.2424
2016-10-20 12:35:00,47.2723,47.3339,47.2518,47.3339,28287.067668420885,31.9528,31.9944,31.9389,31.9944,28287.0677
2016-10-20 12:40:00,47.3544,47.3954,47.3134,47.3544,37814.05536121911,32.0083,32.036,31.9805,32.0083,37814.0554
2016-10-20 12:45:00,47.3544,47.3749,47.3134,47.3544,15987.812824825292,32.0083,32.0221,31.9805,32.0083,15987.8128
2016-10-20 12:50:00,47.3339,47.3544,47.3339,47.3544,10741.56043186064,31.9944,32.0083,31.9944,32.0083,10741.5604
2016-10-20 12:55:00,47.3339,47.3544,47.3134,47.3134,15670.52275535112,31.9944,32.0083,31.9805,31.9805,15670.5228
2016-10-20 13:00:00,47.3134,47.3339,47.2928,47.3339,16659.4345079826,31.9805,31.9944,31.9666,31.9944,16659.4345
2016-10-20 13:05:00,47.3339,47.3749,47.2928,47.3749,36696.47298133542,31.9944,32.0221,31.9666,32.0221,36696.473
2016-10-20 13:10:00,47.3749,47.4159,47.3544,47.3544,24044.83607901506,32.0221,32.0498,32.0083,32.0083,24044.8361
2016-10-20 13:15:00,47.3544,47.3749,47.3134,47.3339,17818.932319471165,32.0083,32.0221,31.9805,31.9944,17818.9323
2016-10-20 13:20:00,47.3339,47.3544,47.3339,47.3544,4544.899996692249,31.9944,32.0083,31.9944,32.0083,4544.9
2016-10-20 13:25:00,47.3339,47.3544,47.3134,47.3339,46102.58826671491,31.9944,32.0083,31.9805,31.9944,46102.5883
2016-10-20 13:30:00,47.3749,47.3954,47.3134,47.3339,11519.432860248931,32.0221,32.036,31.9805,31.9944,11519.4329
2016-10-20 13:35:00,47.3339,47.3339,47.3134,47.3134,12891.432162199462,31.9944,31.9944,31.9805,31.9805,12891.4322
2016-10-20 13:40:00,47.3339,47.3339,47.3134,47.3339,7970.26805854245,31.9944,31.9944,31.9805,31.9944,7970.2681
2016-10-20 13:45:00,47.3339,47.3339,47.2928,47.2928,30940.899355497484,31.9944,31.9944,31.9666,31.9666,30940.8994
2016-10-20 13:50:00,47.2928,47.3134,47.2108,47.2313,26570.97191631864,31.9666,31.9805,31.9112,31.9251,26570.9719
2016-10-20 13:55:00,47.2313,47.2518,47.2313,47.2518,8959.179811173934,31.9251,31.9389,31.9251,31.9389,8959.1798
2016-10-20 14:00:00,47.2518,47.2518,47.2313,47.2518,18057.75280187108,31.9389,31.9389,31.9251,31.9389,18057.7528
2016-10-20 14:05:00,47.2518,47.3134,47.2313,47.2928,23607.64837960133,31.9389,31.9805,31.9251,31.9666,23607.6484
2016-10-20 14:10:00,47.2928,47.3544,47.2928,47.3339,23758.25150013516,31.9666,32.0083,31.9666,31.9944,23758.2515
2016-10-20 14:15:00,47.3339,47.3339,47.3134,47.3134,16069.694133076691,31.9944,31.9944,31.9805,31.9805,16069.6941
2016-10-20 14:20:00,47.3134,47.3339,47.2313,47.2313,31120.25841166721,31.9805,31.9944,31.9251,31.9251,31120.2584
2016-10-20 14:25:00,47.2313,47.2313,47.2108,47.2313,26949.672966981365,31.9251,31.9251,31.9112,31.9251,26949.673
2016-10-20 14:30:00,47.2313,47.2313,47.2108,47.2313,16380.16076019658,31.9251,31.9251,31.9112,31.9251,16380.1608
2016-10-20 14:35:00,47.2313,47.2313,47.2108,47.2108,6098.2079097708765,31.9251,31.9251,31.9112,31.9112,6098.2079
2016-10-20 14:40:00,47.2108,47.2313,47.1903,47.2108,8560.983210927545,31.9112,31.9251,31.8973,31.9112,8560.9832
2016-10-20 14:45:00,47.2108,47.3339,47.1903,47.3339,21413.42427395968,31.9112,31.9944,31.8973,31.9944,21413.4243
2016-10-20 14:50:00,47.3339,47.3339,47.2723,47.2723,19964.90493989325,31.9944,31.9944,31.9528,31.9528,19964.9049
2016-10-20 14:55:00,47.2723,47.2928,47.2518,47.2723,8685.75472826301,31.9528,31.9666,31.9389,31.9528,8685.7547
2016-10-20 15:00:00,47.2723,47.2928,47.2313,47.2723,19099.302538378462,31.9528,31.9666,31.9251,31.9528,19099.3025
2016-10-20 15:05:00,47.2928,47.2928,47.2518,47.2723,16537.58732308469,31.9666,31.9666,31.9389,31.9528,16537.5873
2016-10-20 15:10:00,47.2723,47.2723,47.2108,47.2313,42884.84780793075,31.9528,31.9528,31.9112,31.9251,42884.8478
2016-10-20 15:15:00,47.2313,47.2518,47.2108,47.2313,14345.31277240139,31.9251,31.9389,31.9112,31.9251,14345.3128
2016-10-20 15:20:00,47.2313,47.2723,47.2108,47.2518,16432.79874407248,31.9251,31.9528,31.9112,31.9389,16432.7987
2016-10-20 15:25:00,47.2518,47.2518,47.2108,47.2108,17244.3009954926,31.9389,31.9389,31.9112,31.9112,17244.301
2016-10-20 15:30:00,47.2313,47.2313,47.1903,47.2108,14112.828343616167,31.9251,31.9251,31.8973,31.9112,14112.8283
2016-10-20 15:35:00,47.1903,47.2108,47.1697,47.1903,49110.75156747465,31.8973,31.9112,31.8834,31.8973,49110.7516
2016-10-20 15:40:00,47.2108,47.2108,47.1697,47.1903,35708.53600618312,31.9112,31.9112,31.8834,31.8973,35708.536
2016-10-20 15:45:00,47.1903,47.2723,47.1697,47.2723,46140.60458840306,31.8973,31.9528,31.8834,31.9528,46140.6046
2016-10-20 15:50:00,47.2723,47.2928,47.2313,47.2313,61542.576148239175,31.9528,31.9666,31.9251,31.9251,61542.5761
2016-10-20 15:55:00,47.2313,47.2518,47.1697,47.1903,352765.63366283034,31.9251,31.9389,31.8834,31.8973,352765.6337
2016-10-21 09:30:00,46.9851,47.0466,46.7594,47.0261,30539.778422813542,31.7586,31.8002,31.6061,31.7864,30539.7784
2016-10-21 09:35:00,47.0261,47.0261,46.8825,46.9646,20015.593368810787,31.7864,31.7864,31.6893,31.7448,20015.5934
2016-10-21 09:40:00,46.9851,47.0056,46.8415,46.8825,42566.095572237806,31.7586,31.7725,31.6616,31.6893,42566.0956
2016-10-21 09:45:00,46.8825,46.8825,46.6773,46.7799,36274.88172158864,31.6893,31.6893,31.5506,31.6199,36274.8817
2016-10-21 09:50:00,46.7799,46.8825,46.7799,46.8415,9789.202834698532,31.6199,31.6893,31.6199,31.6616,9789.2028
2016-10-21 09:55:00,46.862,46.903,46.8415,46.8825,8235.894921619905,31.6754,31.7031,31.6616,31.6893,8235.8949
2016-10-21 10:00:00,46.8825,46.9235,46.862,46.9235,12470.81567993186,31.6893,31.717,31.6754,31.717,12470.8157
2016-10-21 10:05:00,46.9235,47.0261,46.903,47.0056,86184.95082199361,31.717,31.7864,31.7031,31.7725,86184.9508
2016-10-21 10:10:00,47.0056,47.0261,46.9851,47.0056,13333.981137748691,31.7725,31.7864,31.7586,31.7725,13333.9811
2016-10-21 10:15:00,47.0056,47.0877,46.9851,47.0672,44769.58006393172,31.7725,31.828,31.7586,31.8141,44769.5801
2016-10-21 10:20:00,47.0877,47.1287,47.0672,47.0877,39963.927091557925,31.828,31.8557,31.8141,31.828,39963.9271
2016-10-21 10:25:00,47.1082,47.1082,47.0672,47.0877,17640.548040780617,31.8418,31.8418,31.8141,31.828,17640.548
2016-10-21 10:30:00,47.1082,47.2313,47.0877,47.2313,34606.062677226786,31.8418,31.9251,31.828,31.9251,34606.0627
2016-10-21 10:35:00,47.2313,47.3134,47.2313,47.2723,66751.78699699485,31.9251,31.9805,31.9251,31.9528,66751.787
2016-10-21 10:40:00,47.2723,47.4159,47.2723,47.3339,58768.35944248343,31.9528,32.0498,31.9528,31.9944,58768.3594
2016-10-21 10:45:00,47.3134,47.3544,47.2928,47.3339,31301.56702279532,31.9805,32.0083,31.9666,31.9944,31301.567
2016-10-21 10:50:00,47.3339,47.3339,47.2928,47.3339,18067.987965402503,31.9944,31.9944,31.9666,31.9944,18067.988
2016-10-21 10:55:00,47.3339,47.3749,47.3134,47.3134,29562.563999932263,31.9944,32.0221,31.9805,31.9805,29562.564
2016-10-21 11:00:00,47.3134,47.3339,47.3134,47.3339,79927.36679437626,31.9805,31.9944,31.9805,31.9944,79927.3668
2016-10-21 11:05:00,47.3134,47.3339,47.1903,47.1903,58346.28079399705,31.9805,31.9944,31.8973,31.8973,58346.2808
2016-10-21 11:10:00,47.1903,47.1903,47.1082,47.1287,30192.270251484693,31.8973,31.8973,31.8418,31.8557,30192.2703
2016-10-21 11:15:00,47.1287,47.1697,47.0672,47.0672,202298.0071986132,31.8557,31.8834,31.8141,31.8141,202298.0072
2016-10-21 11:20:00,47.0672,47.0877,46.9646,46.9646,57500.66133080552,31.8141,31.828,31.7448,31.7448,57500.6613
2016-10-21 11:25:00,46.9646,47.0261,46.944,47.0261,78141.5744525124,31.7448,31.7864,31.7309,31.7864,78141.5745
2016-10-21 11:30:00,47.0261,47.1082,47.0056,47.0877,16083.82840652485,31.7864,31.8418,31.7725,31.828,16083.8284
2016-10-21 11:35:00,47.0672,47.1287,47.0672,47.1082,10161.080443006971,31.8141,31.8557,31.8141,31.8418,10161.0804
2016-10-21 11:40:00,47.1287,47.1492,47.1082,47.1287,15641.766819715212,31.8557,31.8696,31.8418,31.8557,15641.7668
2016-10-21 11:45:00,47.1287,47.2108,47.1082,47.1903,13407.08944868744,31.8557,31.9112,31.8418,31.8973,13407.0894
2016-10-21 11:50:00,47.1903,47.1903,47.1287,47.1492,9102.47210061388,31.8973,31.8973,31.8557,31.8696,9102.4721
2016-10-21 11:55:00,47.1697,47.1903,47.1082,47.1287,6358.473496712823,31.8834,31.8973,31.8418,31.8557,6358.4735
2016-10-21 12:00:00,47.1287,47.1903,47.1082,47.1287,6447.178247318506,31.8557,31.8973,31.8418,31.8557,6447.1782
2016-10-21 12:05:00,47.1287,47.1492,47.1082,47.1082,5801.875556099146,31.8557,31.8696,31.8418,31.8418,5801.8756
2016-10-21 12:10:00,47.1082,47.1287,47.0877,47.1287,3703.179643417449,31.8418,31.8557,31.828,31.8557,3703.1796
2016-10-21 12:15:00,47.1082,47.1287,47.1082,47.1082,3248.445949378428,31.8418,31.8557,31.8418,31.8418,3248.4459
2016-10-21 12:20:00,47.1082,47.1287,47.0261,47.0672,112090.14972003004,31.8418,31.8557,31.7864,31.8141,112090.1497
2016-10-21 12:25:00,47.0672,47.2108,47.0466,47.1903,26399.89846872197,31.8141,31.9112,31.8002,31.8973,26399.8985
2016-10-21 12:30:00,47.1697,47.1697,47.1287,47.1492,15828.92409571841,31.8834,31.8834,31.8557,31.8696,15828.9241
2016-10-21 12:35:00,47.1492,47.1697,47.1287,47.1492,8295.35634785009,31.8696,31.8834,31.8557,31.8696,8295.3563
2016-10-21 12:40:00,47.1492,47.1697,47.1492,47.1492,4615.083975193448,31.8696,31.8834,31.8696,31.8696,4615.084
2016-10-21 12:45:00,47.1492,47.1697,47.1082,47.1492,14097.719292688826,31.8696,31.8834,31.8418,31.8696,14097.7193
2016-10-21 12:50:00,47.1287,47.1492,47.0877,47.1082,28672.59216143789,31.8557,31.8696,31.828,31.8418,28672.5922
2016-10-21 12:55:00,47.1082,47.1082,47.0877,47.1082,10294.137568915496,31.8418,31.8418,31.828,31.8418,10294.1376
2016-10-21 13:00:00,47.1082,47.1082,47.0672,47.0877,29395.87705099192,31.8418,31.8418,31.8141,31.828,29395.8771
2016-10-21 13:05:00,47.0877,47.1287,47.0877,47.1082,25064.940710980405,31.828,31.8557,31.828,31.8418,25064.9407
2016-10-21 13:10:00,47.1082,47.1082,47.0877,47.0877,9642.011435341852,31.8418,31.8418,31.828,31.828,9642.0114
2016-10-21 13:15:00,47.0877,47.1082,47.0466,47.0672,63495.54282778296,31.828,31.8418,31.8002,31.8141,63495.5428
2016-10-21 13:20:00,47.0672,47.0672,47.0261,47.0466,19586.20388923053,31.8141,31.8141,31.7864,31.8002,19586.2039
2016-10-21 13:25:00,47.0466,47.0672,47.0261,47.0466,16524.427827115713,31.8002,31.8141,31.7864,31.8002,16524.4278
2016-10-21 13:30:00,47.0672,47.0672,46.9646,47.0261,23347.870181398983,31.8141,31.8141,31.7448,31.7864,23347.8702
2016-10-21 13:35:00,47.0261,47.0261,46.9646,47.0056,16358.715655654549,31.7864,31.7864,31.7448,31.7725,16358.7157
2016-10-21 13:40:00,47.0056,47.0056,46.9646,46.9646,9866.697644293608,31.7725,31.7725,31.7448,31.7448,9866.6976
2016-10-21 13:45:00,46.9646,47.0056,46.9646,47.0056,8314.851897433755,31.7448,31.7725,31.7448,31.7725,8314.8519
2016-10-21 13:50:00,47.0056,47.0261,46.9646,47.0261,56487.38014119445,31.7725,31.7864,31.7448,31.7864,56487.3801
2016-10-21 13:55:00,47.0261,47.0466,47.0056,47.0261,10650.418737557,31.7864,31.8002,31.7725,31.7864,10650.4187
2016-10-21 14:00:00,47.0261,47.0261,47.0056,47.0261,4386.498656324959,31.7864,31.7864,31.7725,31.7864,4386.4987
2016-10-21 14:05:00,47.0056,47.0261,46.9646,46.9646,27898.13145422674,31.7725,31.7864,31.7448,31.7448,27898.1315
2016-10-21 14:10:00,46.9646,46.9851,46.944,46.944,6853.660456137953,31.7448,31.7586,31.7309,31.7309,6853.6605
2016-10-21 14:15:00,46.944,46.9646,46.9235,46.944,12446.446242952275,31.7309,31.7448,31.717,31.7309,12446.4462
2016-10-21 14:20:00,46.944,46.944,46.903,46.944,15130.496031883558,31.7309,31.7309,31.7031,31.7309,15130.496
2016-10-21 14:25:00,46.9235,46.944,46.903,46.9235,9243.327446355872,31.717,31.7309,31.7031,31.717,9243.3274
2016-10-21 14:30:00,46.944,46.944,46.903,46.903,5243.815449266693,31.7309,31.7309,31.7031,31.7031,5243.8154
2016-10-21 14:35:00,46.9235,46.9646,46.903,46.9646,16798.340298766227,31.717,31.7448,31.7031,31.7448,16798.3403
2016-10-21 14:40:00,46.9646,47.0261,46.944,47.0056,96907.50309301018,31.7448,31.7864,31.7309,31.7725,96907.5031
2016-10-21 14:45:00,46.9851,47.0056,46.9646,46.9851,69490.4243247604,31.7586,31.7725,31.7448,31.7586,69490.4243
2016-10-21 14:50:00,46.9851,47.0056,46.9235,46.9235,71909.82202809342,31.7586,31.7725,31.717,31.717,71909.822
2016-10-21 14:55:00,46.9235,46.944,46.9235,46.9235,16359.203044394138,31.717,31.7309,31.717,31.717,16359.203
2016-10-21 15:00:00,46.9235,46.9646,46.9235,46.9646,24729.12986940176,31.717,31.7448,31.717,31.7448,24729.1299
2016-10-21 15:05:00,46.9646,46.9646,46.944,46.944,9747.774791833242,31.7448,31.7448,31.7309,31.7309,9747.7748
2016-10-21 15:10:00,46.9646,46.9646,46.944,46.944,11642.254822626031,31.7448,31.7448,31.7309,31.7309,11642.2548
2016-10-21 15:15:00,46.944,46.9646,46.944,46.9646,11382.964013163268,31.7309,31.7448,31.7309,31.7448,11382.964
2016-10-21 15:20:00,46.944,46.9646,46.944,46.9646,22085.533345856576,31.7309,31.7448,31.7309,31.7448,22085.5333
2016-10-21 15:25:00,46.9646,47.0877,46.944,47.0877,46402.819730303374,31.7448,31.828,31.7309,31.828,46402.8197
2016-10-21 15:30:00,47.0672,47.0877,47.0056,47.0261,18250.271354009787,31.8141,31.828,31.7725,31.7864,18250.2714
2016-10-21 15:35:00,47.0261,47.0466,47.0056,47.0261,24523.939210033663,31.7864,31.8002,31.7725,31.7864,24523.9392
2016-10-21 15:40:00,47.0261,47.0466,47.0056,47.0261,28103.32211359483,31.7864,31.8002,31.7725,31.7864,28103.3221
2016-10-21 15:45:00,47.0466,47.0466,47.0261,47.0261,23353.23145753449,31.8002,31.8002,31.7864,31.7864,23353.2315
2016-10-21 15:50:00,47.0261,47.0466,46.9851,46.9851,114313.6171500472,31.7864,31.8002,31.7586,31.7586,114313.6172
2016-10-21 15:55:00,46.9851,47.0466,46.9851,47.0261,202493.93747192904,31.7586,31.8002,31.7586,31.7864,202493.9375
2016-10-24 09:30:00,48.2572,48.7496,47.9904,48.052,818538.6826536022,32.6185,32.9513,32.4382,32.4798,818538.6827
2016-10-24 09:35:00,48.052,48.093,47.7237,47.7442,435546.6615275158,32.4798,32.5075,32.2579,32.2717,435546.6615
2016-10-24 09:40:00,47.7237,47.9289,47.3749,47.5185,644139.781686695,32.2579,32.3966,32.0221,32.1192,644139.7817
2016-10-24 09:45:00,47.5185,47.5596,47.3544,47.5185,288209.0455489563,32.1192,32.147,32.0083,32.1192,288209.0455
2016-10-24 09:50:00,47.5185,47.5185,47.3339,47.3954,438697.6297289759,32.1192,32.1192,31.9944,32.036,438697.6297
2016-10-24 09:55:00,47.3954,47.4159,47.2928,47.3339,284114.4927476468,32.036,32.0498,31.9666,31.9944,284114.4927
2016-10-24 10:00:00,47.3339,47.6416,47.3134,47.6416,367625.6289442405,31.9944,32.2024,31.9805,32.2024,367625.6289
2016-10-24 10:05:00,47.6211,47.8263,47.5801,47.6622,228760.7788147425,32.1885,32.3272,32.1608,32.2163,228760.7788
2016-10-24 10:10:00,47.6622,47.6622,47.457,47.5801,155400.48789762432,32.2163,32.2163,32.0776,32.1608,155400.4879
2016-10-24 10:15:00,47.5801,47.6622,47.5185,47.6416,124213.45722863304,32.1608,32.2163,32.1192,32.2024,124213.4572
2016-10-24 10:20:00,47.6211,47.6622,47.457,47.5185,88413.2921394067,32.1885,32.2163,32.0776,32.1192,88413.2921
2016-10-24 10:25:00,47.5185,47.6211,47.498,47.6006,47033.988148074575,32.1192,32.1885,32.1053,32.1747,47033.9881
2016-10-24 10:30:00,47.6006,47.7237,47.5801,47.6622,113694.6334507658,32.1747,32.2579,32.1608,32.2163,113694.6335
2016-10-24 10:35:00,47.6622,47.6622,47.5596,47.6211,33144.87123593098,32.2163,32.2163,32.147,32.1885,33144.8712
2016-10-24 10:40:00,47.6211,47.6211,47.457,47.457,128432.29415853848,32.1885,32.1885,32.0776,32.0776,128432.2942
2016-10-24 10:45:00,47.457,47.5801,47.457,47.457,89544.03401525934,32.0776,32.1608,32.0776,32.0776,89544.034
2016-10-24 10:50:00,47.457,47.5391,47.3954,47.4159,73311.55204315904,32.0776,32.1331,32.036,32.0498,73311.552
2016-10-24 10:55:00,47.4159,47.4775,47.3954,47.4159,41929.5658783311,32.0498,32.0915,32.036,32.0498,41929.5659
2016-10-24 11:00:00,47.4159,47.457,47.3544,47.3954,60925.05461517654,32.0498,32.0776,32.0083,32.036,60925.0546
2016-10-24 11:05:00,47.3954,47.4365,47.3544,47.3749,41159.49166977628,32.036,32.0638,32.0083,32.0221,41159.4917
2016-10-24 11:10:00,47.3544,47.3749,47.1697,47.2313,115529.1646665888,32.0083,32.0221,31.8834,31.9251,115529.1647
2016-10-24 11:15:00,47.2518,47.4365,47.2313,47.4159,96163.26048765372,31.9389,32.0638,31.9251,32.0498,96163.2605
2016-10-24 11:20:00,47.4159,47.4775,47.3954,47.4775,50238.08172215016,32.0498,32.0915,32.036,32.0915,50238.0817
2016-10-24 11:25:00,47.4775,47.4775,47.3749,47.4159,52186.66190303762,32.0915,32.0915,32.0221,32.0498,52186.6619
2016-10-24 11:30:00,47.4159,47.457,47.3749,47.4365,42981.8381671095,32.0498,32.0776,32.0221,32.0638,42981.8382
2016-10-24 11:35:00,47.4159,47.4365,47.3544,47.3749,28108.683389730337,32.0498,32.0638,32.0083,32.0221,28108.6834
2016-10-24 11:40:00,47.3749,47.3749,47.2313,47.2723,87284.0124297728,32.0221,32.0221,31.9251,31.9528,87284.0124
2016-10-24 11:45:00,47.2723,47.3544,47.2723,47.3339,39045.19931742764,31.9528,32.0083,31.9528,31.9944,39045.1993
2016-10-24 11:50:00,47.3544,47.3544,47.2723,47.3544,50450.58321261213,32.0083,32.0083,31.9528,32.0083,50450.5832
2016-10-24 11:55:00,47.3339,47.3954,47.3134,47.3544,53828.18717798235,31.9944,32.036,31.9805,32.0083,53828.1872
2016-10-24 12:00:00,47.3544,47.3749,47.3134,47.3544,32502.98026588876,32.0083,32.0221,31.9805,32.0083,32502.9803
2016-10-24 12:05:00,47.3749,47.3749,47.3134,47.3544,21515.77590927392,32.0221,32.0221,31.9805,32.0083,21515.7759
2016-10-24 12:10:00,47.3544,47.3749,47.2928,47.3339,24838.792335809874,32.0083,32.0221,31.9666,31.9944,24838.7923
2016-10-24 12:15:00,47.3134,47.3339,47.2928,47.2928,22795.658739441627,31.9805,31.9944,31.9666,31.9666,22795.6587
2016-10-24 12:20:00,47.2928,47.3134,47.2518,47.2518,39005.23344078113,31.9666,31.9805,31.9389,31.9389,39005.2334
2016-10-24 12:25:00,47.2518,47.2723,47.2313,47.2313,22577.79597284416,31.9389,31.9528,31.9251,31.9251,22577.796
2016-10-24 12:30:00,47.2313,47.2518,47.0672,47.1082,91403.42205680152,31.9251,31.9389,31.8141,31.8418,91403.4221
2016-10-24 12:35:00,47.1082,47.1082,47.0056,47.1082,103207.489940972,31.8418,31.8418,31.7725,31.8418,103207.4899
2016-10-24 12:40:00,47.1082,47.1903,47.0672,47.1903,37872.5420099701,31.8418,31.8973,31.8141,31.8973,37872.542
2016-10-24 12:45:00,47.1903,47.2518,47.1697,47.2313,51410.25164086811,31.8973,31.9389,31.8834,31.9251,51410.2516
2016-10-24 12:50:00,47.2313,47.2518,47.1697,47.1903,59678.31421930106,31.9251,31.9389,31.8834,31.8973,59678.3142
2016-10-24 12:55:00,47.1903,47.2313,47.1903,47.2108,227814.7572711951,31.8973,31.9251,31.8973,31.9112,227814.7573
2016-10-24 13:00:00,47.1903,47.2518,47.1697,47.2108,70754.22332652159,31.8973,31.9389,31.8834,31.9112,70754.2233
2016-10-24 13:05:00,47.1903,47.2108,47.1492,47.1903,30559.761361136807,31.8973,31.9112,31.8696,31.8973,30559.7614
2016-10-24 13:10:00,47.1903,47.1903,47.1492,47.1492,20994.269957910845,31.8973,31.8973,31.8696,31.8696,20994.27
2016-10-24 13:15:00,47.1492,47.2518,47.1492,47.2518,54263.91271117729,31.8696,31.9389,31.8696,31.9389,54263.9127
2016-10-24 13:20:00,47.2518,47.3134,47.2518,47.3134,115221.13498316688,31.9389,31.9805,31.9389,31.9805,115221.135
2016-10-24 13:25:00,47.3134,47.3544,47.2928,47.3544,21516.75068675311,31.9805,32.0083,31.9666,32.0083,21516.7507
2016-10-24 13:30:00,47.3544,47.3954,47.3544,47.3954,141266.7018382057,32.0083,32.036,32.0083,32.036,141266.7018
2016-10-24 13:35:00,47.3954,47.4159,47.3339,47.3954,298856.05256533617,32.036,32.0498,31.9944,32.036,298856.0526
2016-10-24 13:40:00,47.3339,47.3339,47.2313,47.2518,66278.53253085136,31.9944,31.9944,31.9251,31.9389,66278.5325
2016-10-24 13:45:00,47.2518,47.2518,47.1903,47.2108,27417.56615698936,31.9389,31.9389,31.8973,31.9112,27417.5662
2016-10-24 13:50:00,47.2108,47.3134,47.1697,47.2928,280387.4310559893,31.9112,31.9805,31.8834,31.9666,280387.4311
2016-10-24 13:55:00,47.3134,47.4159,47.3134,47.3954,26936.0260822728,31.9805,32.0498,31.9805,32.036,26936.0261
2016-10-24 14:00:00,47.4159,47.457,47.3954,47.4365,104453.74294810789,32.0498,32.0776,32.036,32.0638,104453.7429
2016-10-24 14:05:00,47.457,47.498,47.3749,47.4159,173166.29484448,32.0776,32.1053,32.0221,32.0498,173166.2948
2016-10-24 14:10:00,47.4159,47.4365,47.3749,47.4159,30198.118916359792,32.0498,32.0638,32.0221,32.0498,30198.1189
2016-10-24 14:15:00,47.4159,47.4159,47.3544,47.3749,25688.31090891814,32.0498,32.0498,32.0083,32.0221,25688.3109
2016-10-24 14:20:00,47.3749,47.457,47.3544,47.4365,26272.202618948955,32.0221,32.0776,32.0083,32.0638,26272.2026
2016-10-24 14:25:00,47.4365,47.457,47.2723,47.2723,32239.790346509264,32.0638,32.0776,31.9528,31.9528,32239.7903
2016-10-24 14:30:00,47.2723,47.3134,47.2723,47.2928,34419.392789963174,31.9528,31.9805,31.9528,31.9666,34419.3928
2016-10-24 14:35:00,47.2928,47.3134,47.2723,47.2928,40613.61628143361,31.9666,31.9805,31.9528,31.9666,40613.6163
2016-10-24 14:40:00,47.2928,47.3749,47.2928,47.3749,34558.785969486395,31.9666,32.0221,31.9666,32.0221,34558.786
2016-10-24 14:45:00,47.3749,47.3749,47.2313,47.2518,42637.74171695778,32.0221,32.0221,31.9251,31.9389,42637.7417
2016-10-24 14:50:00,47.2518,47.3134,47.2518,47.2928,34908.73108451321,31.9389,31.9805,31.9389,31.9666,34908.7311
2016-10-24 14:55:00,47.2928,47.3134,47.2518,47.2928,26364.319090731777,31.9666,31.9805,31.9389,31.9666,26364.3191
2016-10-24 15:00:00,47.2928,47.3134,47.2518,47.2518,47785.54158452492,31.9666,31.9805,31.9389,31.9389,47785.5416
2016-10-24 15:05:00,47.2518,47.2723,47.2313,47.2518,30392.09963471728,31.9389,31.9528,31.9251,31.9389,30392.0996
2016-10-24 15:10:00,47.2518,47.2928,47.2518,47.2723,54802.96465716567,31.9389,31.9666,31.9389,31.9528,54802.9647
2016-10-24 15:15:00,47.2723,47.2928,47.2313,47.2313,54246.366716552,31.9528,31.9666,31.9251,31.9251,54246.3667
2016-10-24 15:20:00,47.2313,47.2518,47.1903,47.2108,56562.43800709157,31.9251,31.9389,31.8973,31.9112,56562.438
2016-10-24 15:25:00,47.2108,47.2313,47.1492,47.1492,70587.53637758124,31.9112,31.9251,31.8696,31.8696,70587.5364
2016-10-24 15:30:00,47.1492,47.1903,47.1492,47.1903,189765.78053749283,31.8696,31.8973,31.8696,31.8973,189765.7805
2016-10-24 15:35:00,47.1903,47.1903,47.1082,47.1082,147768.46762435848,31.8973,31.8973,31.8418,31.8418,147768.4676
2016-10-24 15:40:00,47.1082,47.1287,47.0466,47.0466,296810.9694140096,31.8418,31.8557,31.8002,31.8002,296810.9694
2016-10-24 15:45:00,47.0672,47.1082,47.0466,47.0466,232007.76259790212,31.8141,31.8418,31.8002,31.8002,232007.7626
2016-10-24 15:50:00,47.0466,47.1082,47.0261,47.0672,215694.8614837693,31.8002,31.8418,31.7864,31.8141,215694.8615
2016-10-24 15:55:00,47.0672,47.1082,46.9851,47.0672,409062.44480684446,31.8141,31.8418,31.7586,31.8141,409062.4448
2016-10-25 09:30:00,46.7594,46.8825,46.6773,46.6978,32025.82668982853,31.6061,31.6893,31.5506,31.5644,32025.8267
2016-10-25 09:35:00,46.6978,46.7389,46.5952,46.7184,16844.154840287843,31.5644,31.5922,31.4951,31.5784,16844.1548
2016-10-25 09:40:00,46.7389,46.8209,46.6158,46.6158,58199.08939464037,31.5922,31.6477,31.509,31.509,58199.0894
2016-10-25 09:45:00,46.6158,46.6363,46.4311,46.5337,63145.59771275615,31.509,31.5229,31.3842,31.4535,63145.5977
2016-10-25 09:50:00,46.5337,46.6158,46.4516,46.5132,56800.2837120123,31.4535,31.509,31.398,31.4397,56800.2837
2016-10-25 09:55:00,46.5132,46.8004,46.4927,46.7799,23952.71960723224,31.4397,31.6338,31.4258,31.6199,23952.7196
2016-10-25 10:00:00,46.7799,46.8415,46.7184,46.8209,131372.22303575536,31.6199,31.6616,31.5784,31.6477,131372.223
2016-10-25 10:05:00,46.8415,46.9235,46.8209,46.9235,10520.773332825618,31.6616,31.717,31.6477,31.717,10520.7733
2016-10-25 10:10:00,46.9235,46.944,46.8415,46.9235,16986.47235224861,31.717,31.7309,31.6616,31.717,16986.4724
2016-10-25 10:15:00,46.9235,46.9646,46.8415,46.903,35693.91434399538,31.717,31.7448,31.6616,31.7031,35693.9143
2016-10-25 10:20:00,46.903,46.9235,46.8209,46.862,22922.86720047505,31.7031,31.717,31.6477,31.6754,22922.8672
2016-10-25 10:25:00,46.8415,46.9235,46.8004,46.903,19021.807728783388,31.6616,31.717,31.6338,31.7031,19021.8077
2016-10-25 10:30:00,46.903,46.9235,46.8209,46.903,16664.79578411811,31.7031,31.717,31.6477,31.7031,16664.7958
2016-10-25 10:35:00,46.903,47.0056,46.8825,46.9646,40405.01390088838,31.7031,31.7725,31.6893,31.7448,40405.0139
2016-10-25 10:40:00,46.9646,46.9646,46.7799,46.7799,25930.5431124952,31.7448,31.7448,31.6199,31.6199,25930.5431
2016-10-25 10:45:00,46.7799,46.8004,46.7389,46.8004,43181.18016160249,31.6199,31.6338,31.5922,31.6338,43181.1802
2016-10-25 10:50:00,46.8004,46.8209,46.7594,46.7799,17741.437509876094,31.6338,31.6477,31.6061,31.6199,17741.4375
2016-10-25 10:55:00,46.7799,46.7799,46.7389,46.7799,11240.646501202504,31.6199,31.6199,31.5922,31.6199,11240.6465
2016-10-25 11:00:00,46.7799,46.8209,46.7594,46.8004,7564.273238462596,31.6199,31.6477,31.6061,31.6338,7564.2732
2016-10-25 11:05:00,46.8004,46.8825,46.8004,46.8415,24531.250041127536,31.6338,31.6893,31.6338,31.6616,24531.25
2016-10-25 11:10:00,46.8415,46.8415,46.8209,46.8209,1881.320534823816,31.6616,31.6616,31.6477,31.6477,1881.3205
2016-10-25 11:15:00,46.8415,46.8415,46.7184,46.7184,25439.255262986804,31.6616,31.6616,31.5784,31.5784,25439.2553
2016-10-25 11:20:00,46.7389,46.7594,46.7184,46.7594,14997.926294714624,31.5922,31.6061,31.5784,31.6061,14997.9263
2016-10-25 11:25:00,46.7389,46.7389,46.5952,46.6363,33426.09453867537,31.5922,31.5922,31.4951,31.5229,33426.0945
2016-10-25 11:30:00,46.6158,46.7184,46.6158,46.6978,15032.043506486045,31.509,31.5784,31.509,31.5644,15032.0435
2016-10-25 11:35:00,46.6978,46.7184,46.6568,46.6568,38337.99825628014,31.5644,31.5784,31.5367,31.5367,38337.9983
2016-10-25 11:40:00,46.6773,46.7594,46.6568,46.7389,18167.9026570188,31.5506,31.6061,31.5367,31.5922,18167.9027
2016-10-25 11:45:00,46.7389,46.7594,46.6978,46.7389,10425.245139865652,31.5922,31.6061,31.5644,31.5922,10425.2451
2016-10-25 11:50:00,46.7389,46.7389,46.7184,46.7184,23156.81379547905,31.5922,31.5922,31.5784,31.5784,23156.8138
2016-10-25 11:55:00,46.7184,46.8004,46.6773,46.7799,37321.79273423152,31.5784,31.6338,31.5506,31.6199,37321.7927
2016-10-25 12:00:00,46.7799,46.8825,46.7594,46.862,33260.3823672142,31.6199,31.6893,31.6061,31.6754,33260.3824
2016-10-25 12:05:00,46.862,46.862,46.7799,46.8209,30438.40156497848,31.6754,31.6754,31.6199,31.6477,30438.4016
2016-10-25 12:10:00,46.8209,46.8415,46.8004,46.8415,14909.708932848534,31.6477,31.6616,31.6338,31.6616,14909.7089
2016-10-25 12:15:00,46.8415,46.862,46.8209,46.862,33999.26369643516,31.6616,31.6754,31.6477,31.6754,33999.2637
2016-10-25 12:20:00,46.862,46.9235,46.8415,46.9235,25002.55495231268,31.6754,31.717,31.6616,31.717,25002.555
2016-10-25 12:25:00,46.9235,46.9235,46.8825,46.903,31040.81404711377,31.717,31.717,31.6893,31.7031,31040.814
2016-10-25 12:30:00,46.903,46.903,46.8825,46.903,13523.087968710255,31.7031,31.7031,31.6893,31.7031,13523.088
2016-10-25 12:35:00,46.903,46.903,46.8004,46.8415,54814.17459817628,31.7031,31.7031,31.6338,31.6616,54814.1746
2016-10-25 12:40:00,46.8415,46.8415,46.8209,46.8415,90091.37156982078,31.6616,31.6616,31.6477,31.6616,90091.3716
2016-10-25 12:45:00,46.8415,46.903,46.8209,46.862,79832.32599015589,31.6616,31.7031,31.6477,31.6754,79832.326
2016-10-25 12:50:00,46.862,46.862,46.8415,46.8415,22048.00441290802,31.6754,31.6754,31.6616,31.6616,22048.0044
2016-10-25 12:55:00,46.8415,46.8415,46.8209,46.8209,3070.549059427471,31.6616,31.6616,31.6477,31.6477,3070.5491
2016-10-25 13:00:00,46.8415,46.862,46.8209,46.862,12346.044162596392,31.6616,31.6754,31.6477,31.6754,12346.0442
2016-10-25 13:05:00,46.862,46.8825,46.8415,46.8825,21649.80781266163,31.6754,31.6893,31.6616,31.6893,21649.8078
2016-10-25 13:10:00,46.8825,46.8825,46.862,46.8825,4240.28203444746,31.6893,31.6893,31.6754,31.6893,4240.282
2016-10-25 13:15:00,46.8825,46.8825,46.862,46.8825,12433.2867469833,31.6893,31.6893,31.6754,31.6893,12433.2867
2016-10-25 13:20:00,46.8825,46.903,46.8209,46.862,53494.32589136206,31.6893,31.7031,31.6477,31.6754,53494.3259
2016-10-25 13:25:00,46.862,46.862,46.8415,46.862,5905.201968892578,31.6754,31.6754,31.6616,31.6754,5905.202
2016-10-25 13:30:00,46.862,46.862,46.8004,46.8415,99321.53952020768,31.6754,31.6754,31.6338,31.6616,99321.5395
2016-10-25 13:35:00,46.8415,46.8415,46.8209,46.8415,5831.118880474645,31.6616,31.6616,31.6477,31.6616,5831.1189
2016-10-25 13:40:00,46.8415,46.8415,46.8209,46.8415,5729.254633899988,31.6616,31.6616,31.6477,31.6616,5729.2546
2016-10-25 13:45:00,46.8415,46.862,46.8209,46.862,29553.79100261961,31.6616,31.6754,31.6477,31.6754,29553.791
2016-10-25 13:50:00,46.862,46.8825,46.8415,46.862,29290.113694500524,31.6754,31.6893,31.6616,31.6754,29290.1137
2016-10-25 13:55:00,46.862,46.862,46.8004,46.8209,25752.15883380465,31.6754,31.6754,31.6338,31.6477,25752.1588
2016-10-25 14:00:00,46.8004,46.8209,46.8004,46.8209,25908.61061921357,31.6338,31.6477,31.6338,31.6477,25908.6106
2016-10-25 14:05:00,46.8209,46.8209,46.8004,46.8209,36318.2593194123,31.6477,31.6477,31.6338,31.6477,36318.2593
2016-10-25 14:10:00,46.8209,46.8209,46.7184,46.7184,40273.41894119863,31.6477,31.6477,31.5784,31.5784,40273.4189
2016-10-25 14:15:00,46.7389,46.7389,46.6978,46.7184,15630.069489965012,31.5922,31.5922,31.5644,31.5784,15630.0695
2016-10-25 14:20:00,46.6978,46.7594,46.6773,46.7594,29024.97422016266,31.5644,31.6061,31.5506,31.6061,29024.9742
2016-10-25 14:25:00,46.7389,46.7389,46.6363,46.6568,41342.749835862734,31.5922,31.5922,31.5229,31.5367,41342.7498
2016-10-25 14:30:00,46.6363,46.6568,46.6363,46.6363,13816.008601204843,31.5229,31.5367,31.5229,31.5229,13816.0086
2016-10-25 14:35:00,46.6363,46.6568,46.5542,46.5747,47664.66917710619,31.5229,31.5367,31.4674,31.4812,47664.6692
2016-10-25 14:40:00,46.5747,46.6773,46.5542,46.6773,69404.64390659228,31.4812,31.5506,31.4674,31.5506,69404.6439
2016-10-25 14:45:00,46.6773,46.6978,46.6773,46.6978,22328.74032691281,31.5506,31.5644,31.5506,31.5644,22328.7403
2016-10-25 14:50:00,46.6978,46.7389,46.6568,46.7184,52018.02539913891,31.5644,31.5922,31.5367,31.5784,52018.0254
2016-10-25 14:55:00,46.7389,46.7389,46.6773,46.6773,33303.75996503786,31.5922,31.5922,31.5506,31.5506,33303.76
2016-10-25 15:00:00,46.6773,46.6978,46.6363,46.6363,24052.634298848523,31.5506,31.5644,31.5229,31.5229,24052.6343
2016-10-25 15:05:00,46.6363,46.6568,46.5747,46.6363,77649.79921426442,31.5229,31.5367,31.4812,31.5229,77649.7992
2016-10-25 15:10:00,46.6363,46.7389,46.6363,46.7389,47868.3976702555,31.5229,31.5922,31.5229,31.5922,47868.3977
2016-10-25 15:15:00,46.7389,46.7389,46.6568,46.7184,133579.60663736603,31.5922,31.5922,31.5367,31.5784,133579.6066
2016-10-25 15:20:00,46.7184,46.7184,46.6363,46.6363,46550.01112966006,31.5784,31.5784,31.5229,31.5229,46550.0111
2016-10-25 15:25:00,46.6363,46.6773,46.5542,46.6773,189988.5171914862,31.5229,31.5506,31.4674,31.5506,189988.5172
2016-10-25 15:30:00,46.6773,46.6978,46.6568,46.6773,51008.15593070499,31.5506,31.5644,31.5367,31.5506,51008.1559
2016-10-25 15:35:00,46.6773,46.6978,46.6568,46.6978,58660.15914229408,31.5506,31.5644,31.5367,31.5644,58660.1591
2016-10-25 15:40:00,46.6978,46.6978,46.6568,46.6773,101103.4327521548,31.5644,31.5644,31.5367,31.5506,101103.4328
2016-10-25 15:45:00,46.6568,46.6978,46.6568,46.6568,123089.05140639508,31.5367,31.5644,31.5367,31.5367,123089.0514
2016-10-25 15:50:00,46.6773,46.6773,46.5952,46.5952,103047.62643438594,31.5506,31.5506,31.4951,31.4951,103047.6264
2016-10-25 15:55:00,46.5952,46.6773,46.5747,46.6363,289923.1917461002,31.4951,31.5506,31.4812,31.5229,289923.1917
2016-10-26 09:30:00,45.3642,45.7951,45.1385,45.1795,266800.00777365296,30.663,30.9543,30.5105,30.5382,266800.0078
2016-10-26 09:35:00,45.1795,45.6104,45.1385,45.4873,312419.59379943256,30.5382,30.8294,30.5105,30.7462,312419.5938
2016-10-26 09:40:00,45.4668,45.4873,45.3437,45.4668,153824.76010252448,30.7324,30.7462,30.6492,30.7324,153824.7601
2016-10-26 09:45:00,45.4258,45.4873,45.2616,45.3232,94846.33611327704,30.7047,30.7462,30.5937,30.6353,94846.3361
2016-10-26 09:50:00,45.3437,45.4873,45.2411,45.4668,83795.28383177568,30.6492,30.7462,30.5798,30.7324,83795.2838
2016-10-26 09:55:00,45.4873,45.5694,45.3437,45.3642,65142.42937886319,30.7462,30.8017,30.6492,30.663,65142.4294
2016-10-26 10:00:00,45.3847,45.4052,45.2411,45.2411,45876.92728028397,30.6769,30.6907,30.5798,30.5798,45876.9273
2016-10-26 10:05:00,45.2616,45.4463,45.1795,45.3847,181008.37966450985,30.5937,30.7185,30.5382,30.6769,181008.3797
2016-10-26 10:10:00,45.4052,45.6925,45.3437,45.6925,233436.7863823849,30.6907,30.8849,30.6492,30.8849,233436.7864
2016-10-26 10:15:00,45.713,45.9797,45.6104,45.7335,220715.9402790425,30.8988,31.0791,30.8294,30.9126,220715.9403
2016-10-26 10:20:00,45.713,45.7335,45.6514,45.672,94305.33461233028,30.8988,30.9126,30.8572,30.8711,94305.3346
2016-10-26 10:25:00,45.672,45.6925,45.5489,45.5489,68980.61570314753,30.8711,30.8849,30.7879,30.7879,68980.6157
2016-10-26 10:30:00,45.5694,45.6104,45.4873,45.5899,107524.77939627494,30.8017,30.8294,30.7462,30.8156,107524.7794
2016-10-26 10:35:00,45.5899,45.672,45.5078,45.6104,478567.9781825322,30.8156,30.8711,30.7601,30.8294,478567.9782
2016-10-26 10:40:00,45.5899,45.5899,45.4668,45.4873,76039.95420739317,30.8156,30.8156,30.7324,30.7462,76039.9542
2016-10-26 10:45:00,45.5078,45.5694,45.4873,45.5489,53463.13301202819,30.7601,30.8017,30.7462,30.7879,53463.133
2016-10-26 10:50:00,45.5283,45.5489,45.5283,45.5489,13468.50042987599,30.7739,30.7879,30.7739,30.7879,13468.5004
2016-10-26 10:55:00,45.5489,45.5489,45.4052,45.5283,97809.17226125476,30.7879,30.7879,30.6907,30.7739,97809.1723
2016-10-26 11:00:00,45.5283,45.5694,45.5078,45.5489,18455.46201337788,30.7739,30.8017,30.7601,30.7879,18455.462
2016-10-26 11:05:00,45.5489,45.6309,45.5078,45.5489,90774.69058272828,30.7879,30.8433,30.7601,30.7879,90774.6906
2016-10-26 11:10:00,45.5078,45.754,45.5078,45.754,82815.14507645686,30.7601,30.9265,30.7601,30.9265,82815.1451
2016-10-26 11:15:00,45.754,45.9592,45.713,45.9387,63668.07844159841,30.9265,31.0652,30.8988,31.0513,63668.0784
2016-10-26 11:20:00,45.9387,45.9592,45.6925,45.7745,207477.48733425385,31.0513,31.0652,30.8849,30.9404,207477.4873
2016-10-26 11:25:00,45.7745,45.7951,45.6925,45.7745,36177.40397367031,30.9404,30.9543,30.8849,30.9404,36177.404
2016-10-26 11:30:00,45.7745,45.7951,45.5899,45.5899,58812.71181778627,30.9404,30.9543,30.8156,30.8156,58812.7118
2016-10-26 11:35:00,45.5899,45.6514,45.5694,45.6514,17102.958261011016,30.8156,30.8572,30.8017,30.8572,17102.9583
2016-10-26 11:40:00,45.6514,45.6925,45.5489,45.5694,30776.161961515503,30.8572,30.8849,30.7879,30.8017,30776.162
2016-10-26 11:45:00,45.5694,45.5694,45.5283,45.5489,35017.41877344215,30.8017,30.8017,30.7739,30.7879,35017.4188
2016-10-26 11:50:00,45.5489,45.672,45.5489,45.672,11688.55675288724,30.7879,30.8711,30.7879,30.8711,11688.5568
2016-10-26 11:55:00,45.672,45.754,45.6514,45.754,41089.30769127508,30.8711,30.9265,30.8572,30.9265,41089.3077
2016-10-26 12:00:00,45.754,45.754,45.6514,45.672,46725.95846465264,30.9265,30.9265,30.8572,30.8711,46725.9585
2016-10-26 12:05:00,45.6514,45.713,45.6514,45.713,53063.47424556303,30.8572,30.8988,30.8572,30.8988,53063.4742
2016-10-26 12:10:00,45.713,45.754,45.6925,45.754,15577.431506089111,30.8988,30.9265,30.8849,30.9265,15577.4315
2016-10-26 12:15:00,45.754,45.7745,45.7335,45.754,19776.28549767128,30.9265,30.9404,30.9126,30.9265,19776.2855
2016-10-26 12:20:00,45.754,45.7745,45.7335,45.754,15768.000503269452,30.9265,30.9404,30.9126,30.9265,15768.0005
2016-10-26 12:25:00,45.754,45.754,45.7335,45.754,4599.974924266106,30.9265,30.9265,30.9126,30.9265,4599.9749
2016-10-26 12:30:00,45.754,45.754,45.7335,45.7335,12806.139132770924,30.9265,30.9265,30.9126,30.9126,12806.1391
2016-10-26 12:35:00,45.7335,45.754,45.6514,45.713,61603.49974068813,30.9126,30.9265,30.8572,30.8988,61603.4997
2016-10-26 12:40:00,45.6925,45.713,45.5489,45.5899,38048.0019562231,30.8849,30.8988,30.7879,30.8156,38048.002
2016-10-26 12:45:00,45.5899,45.6104,45.5899,45.5899,7391.737624647148,30.8156,30.8294,30.8156,30.8156,7391.7376
2016-10-26 12:50:00,45.6104,45.7745,45.5899,45.672,85982.68449506306,30.8294,30.9404,30.8156,30.8711,85982.6845
2016-10-26 12:55:00,45.672,45.672,45.6309,45.672,26300.47116584527,30.8711,30.8711,30.8433,30.8711,26300.4712
2016-10-26 13:00:00,45.6514,45.713,45.6514,45.713,24419.638019761045,30.8572,30.8988,30.8572,30.8988,24419.638
2016-10-26 13:05:00,45.713,45.7335,45.6925,45.7335,6200.559545085125,30.8988,30.9126,30.8849,30.9126,6200.5595
2016-10-26 13:10:00,45.713,45.7335,45.6309,45.6514,31300.592245316133,30.8988,30.9126,30.8433,30.8572,31300.5922
2016-10-26 13:15:00,45.6514,45.7335,45.6309,45.7335,40612.15411521484,30.8572,30.9126,30.8433,30.9126,40612.1541
2016-10-26 13:20:00,45.7335,45.7335,45.713,45.7335,15660.774980559288,30.9126,30.9126,30.8988,30.9126,15660.775
2016-10-26 13:25:00,45.7335,45.7335,45.713,45.7335,6026.074376311311,30.9126,30.9126,30.8988,30.9126,6026.0744
2016-10-26 13:30:00,45.713,45.7335,45.6104,45.6309,26113.801278581665,30.8988,30.9126,30.8294,30.8433,26113.8013
2016-10-26 13:35:00,45.6309,45.6309,45.5283,45.5489,40606.79283907933,30.8433,30.8433,30.7739,30.7879,40606.7928
2016-10-26 13:40:00,45.5489,45.6104,45.5078,45.6104,50202.01495542038,30.7879,30.8294,30.7601,30.8294,50202.015
2016-10-26 13:45:00,45.6104,45.6104,45.5899,45.6104,7201.168627466807,30.8294,30.8294,30.8156,30.8294,7201.1686
2016-10-26 13:50:00,45.6104,45.6925,45.5899,45.6104,190981.815442774,30.8294,30.8849,30.8156,30.8294,190981.8154
2016-10-26 13:55:00,45.6104,45.7335,45.6104,45.7335,17789.68899509567,30.8294,30.9126,30.8294,30.9126,17789.689
2016-10-26 14:00:00,45.713,45.7335,45.6925,45.713,35644.200692557024,30.8988,30.9126,30.8849,30.8988,35644.2007
2016-10-26 14:05:00,45.6925,45.713,45.6104,45.6514,39424.38775682996,30.8849,30.8988,30.8294,30.8572,39424.3878
2016-10-26 14:10:00,45.6514,45.9182,45.6309,45.9182,348438.109043996,30.8572,31.0375,30.8433,31.0375,348438.109
2016-10-26 14:15:00,45.9182,45.9182,45.7951,45.8977,29509.438627316773,31.0375,31.0375,30.9543,31.0236,29509.4386
2016-10-26 14:20:00,45.8771,45.9387,45.8361,45.8566,46795.65505441425,31.0097,31.0513,30.982,30.9959,46795.6551
2016-10-26 14:25:00,45.8566,45.9182,45.8566,45.9182,16599.485693012826,30.9959,31.0375,30.9959,31.0375,16599.4857
2016-10-26 14:30:00,45.9182,45.9182,45.8361,45.8771,31227.483934377386,31.0375,31.0375,30.982,31.0097,31227.4839
2016-10-26 14:35:00,45.8566,45.8771,45.8566,45.8771,11645.666543803174,30.9959,31.0097,30.9959,31.0097,11645.6665
2016-10-26 14:40:00,45.8566,46.0002,45.8566,46.0002,159627.6104361028,30.9959,31.0929,30.9959,31.0929,159627.6104
2016-10-26 14:45:00,45.9797,46.0002,45.8156,45.8566,35139.753347079655,31.0791,31.0929,30.9681,30.9959,35139.7533
2016-10-26 14:50:00,45.8361,45.9797,45.7745,45.9592,73176.05797355255,30.982,31.0791,30.9404,31.0652,73176.058
2016-10-26 14:55:00,45.9592,45.9797,45.9182,45.9797,20086.75212479117,31.0652,31.0791,31.0375,31.0791,20086.7521
2016-10-26 15:00:00,45.9797,45.9797,45.9182,45.9182,20137.927942448296,31.0791,31.0791,31.0375,31.0375,20137.9279
2016-10-26 15:05:00,45.9387,45.9387,45.8361,45.8977,72740.8198290972,31.0513,31.0513,30.982,31.0236,72740.8198
2016-10-26 15:10:00,45.8977,45.9387,45.8771,45.8977,143337.6165927307,31.0236,31.0513,31.0097,31.0236,143337.6166
2016-10-26 15:15:00,45.8977,45.8977,45.7745,45.7951,53583.030641967736,31.0236,31.0236,30.9404,30.9543,53583.0306
2016-10-26 15:20:00,45.7951,45.8156,45.754,45.754,60861.206690290026,30.9543,30.9681,30.9265,30.9265,60861.2067
2016-10-26 15:25:00,45.754,45.9182,45.7335,45.9182,296197.8343796033,30.9265,31.0375,30.9126,31.0375,296197.8344
2016-10-26 15:30:00,45.9182,45.9797,45.8977,45.9387,120895.8020782326,31.0375,31.0791,31.0236,31.0513,120895.8021
2016-10-26 15:35:00,45.9387,45.9797,45.8977,45.9387,130309.71558344556,31.0513,31.0791,31.0236,31.0513,130309.7156
2016-10-26 15:40:00,45.9387,45.9387,45.8566,45.9182,114784.43467249276,31.0513,31.0513,30.9959,31.0375,114784.4347
2016-10-26 15:45:00,45.8977,45.9592,45.8771,45.9387,165834.50603480262,31.0236,31.0652,31.0097,31.0513,165834.506
2016-10-26 15:50:00,45.9182,45.9797,45.8566,45.8566,189279.36657538035,31.0375,31.0791,30.9959,30.9959,189279.3666
2016-10-26 15:55:00,45.8566,45.8977,45.754,45.8156,458384.7230873019,30.9959,31.0236,30.9265,30.9681,458384.7231
2016-10-27 09:30:00,44.7282,45.4668,44.7282,45.4258,143384.40591173148,30.2331,30.7324,30.2331,30.7047,143384.4059
2016-10-27 09:35:00,45.4258,45.5078,45.3232,45.4463,83079.79716205513,30.7047,30.7601,30.6353,30.7185,83079.7972
2016-10-27 09:40:00,45.4668,45.5078,45.077,45.3847,292643.7956905009,30.7324,30.7601,30.4689,30.6769,292643.7957
2016-10-27 09:45:00,45.3437,45.3847,45.1795,45.3847,155962.4471143735,30.6492,30.6769,30.5382,30.6769,155962.4471
2016-10-27 09:50:00,45.3847,45.5283,45.3026,45.5283,100183.24281180571,30.6769,30.7739,30.6214,30.7739,100183.2428
2016-10-27 09:55:00,45.5078,45.672,45.4873,45.5694,75619.82511386515,30.7601,30.8711,30.7462,30.8017,75619.8251
2016-10-27 10:00:00,45.5694,45.5899,45.4258,45.4668,39677.82990141762,30.8017,30.8156,30.7047,30.7324,39677.8299
2016-10-27 10:05:00,45.4668,45.5899,45.3847,45.4052,47863.52378285959,30.7324,30.8156,30.6769,30.6907,47863.5238
2016-10-27 10:10:00,45.4258,45.4463,45.3642,45.3847,35396.11982410487,30.7047,30.7185,30.663,30.6769,35396.1198
2016-10-27 10:15:00,45.3847,45.4052,45.3232,45.3232,43124.15567907026,30.6769,30.6907,30.6353,30.6353,43124.1557
2016-10-27 10:20:00,45.3437,45.3642,45.2616,45.2821,63468.24905836583,30.6492,30.663,30.5937,30.6075,63468.2491
2016-10-27 10:25:00,45.2821,45.5283,45.2616,45.5078,70326.29601316011,30.6075,30.7739,30.5937,30.7601,70326.296
2016-10-27 10:30:00,45.4873,45.5078,45.4258,45.5078,29285.23980710461,30.7462,30.7601,30.7047,30.7601,29285.2398
2016-10-27 10:35:00,45.4873,45.5078,45.3642,45.4258,60610.20148940032,30.7462,30.7601,30.663,30.7047,60610.2015
2016-10-27 10:40:00,45.4258,45.6104,45.4052,45.5694,58507.606466801895,30.7047,30.8294,30.6907,30.8017,58507.6065
2016-10-27 10:45:00,45.5694,45.5899,45.4463,45.5283,61850.6058316611,30.8017,30.8156,30.7185,30.7739,61850.6058
2016-10-27 10:50:00,45.5078,45.5899,45.5078,45.5489,33571.336383073685,30.7601,30.8156,30.7601,30.7879,33571.3364
2016-10-27 10:55:00,45.5283,45.5489,45.4463,45.5489,44463.49993546815,30.7739,30.7879,30.7185,30.7879,44463.4999
2016-10-27 11:00:00,45.5489,45.672,45.5283,45.6104,83971.71855550788,30.7879,30.8711,30.7739,30.8294,83971.7186
2016-10-27 11:05:00,45.6104,45.6925,45.5899,45.672,33498.715460874526,30.8294,30.8849,30.8156,30.8711,33498.7155
2016-10-27 11:10:00,45.672,45.672,45.5899,45.5899,41297.42268308071,30.8711,30.8711,30.8156,30.8156,41297.4227
2016-10-27 11:15:00,45.6104,45.6925,45.5899,45.6925,28773.48163053336,30.8294,30.8849,30.8156,30.8849,28773.4816
2016-10-27 11:20:00,45.672,45.6925,45.6309,45.6514,37103.44257889446,30.8711,30.8849,30.8433,30.8572,37103.4426
2016-10-27 11:25:00,45.6514,45.6925,45.6309,45.6514,36433.28306195592,30.8572,30.8849,30.8433,30.8572,36433.2831
2016-10-27 11:30:00,45.6309,45.6925,45.5899,45.6104,32707.68353651726,30.8433,30.8849,30.8156,30.8294,32707.6835
2016-10-27 11:35:00,45.6104,45.672,45.5694,45.6514,36282.6799414221,30.8294,30.8711,30.8017,30.8572,36282.6799
2016-10-27 11:40:00,45.6514,45.6925,45.5899,45.672,37994.38919486802,30.8572,30.8849,30.8156,30.8711,37994.3892
2016-10-27 11:45:00,45.672,45.6925,45.6104,45.672,30889.72353784036,30.8711,30.8849,30.8294,30.8711,30889.7235
2016-10-27 11:50:00,45.672,45.6925,45.6514,45.672,26397.9489137636,30.8711,30.8849,30.8572,30.8711,26397.9489
2016-10-27 11:55:00,45.6514,45.7335,45.6514,45.713,46599.23739235882,30.8572,30.9126,30.8572,30.8988,46599.2374
2016-10-27 12:00:00,45.713,45.7335,45.6514,45.672,47946.37986859016,30.8988,30.9126,30.8572,30.8711,47946.3799
2016-10-27 12:05:00,45.672,45.7335,45.6514,45.713,31209.93793975208,30.8711,30.9126,30.8572,30.8988,31209.9379
2016-10-27 12:10:00,45.6925,45.754,45.6925,45.7335,18089.92045868413,30.8849,30.9265,30.8849,30.9126,18089.9205
2016-10-27 12:15:00,45.7335,45.7335,45.713,45.7335,16284.632567236617,30.9126,30.9126,30.8988,30.9126,16284.6326
2016-10-27 12:20:00,45.7335,45.7335,45.672,45.6925,19627.14454335624,30.9126,30.9126,30.8711,30.8849,19627.1445
2016-10-27 12:25:00,45.6925,45.7335,45.6925,45.7335,16564.88109250182,30.8849,30.9126,30.8849,30.9126,16564.8811
2016-10-27 12:30:00,45.7335,45.7745,45.672,45.6925,33041.54482313755,30.9126,30.9404,30.8711,30.8849,33041.5448
2016-10-27 12:35:00,45.6925,45.713,45.6309,45.713,22796.63351692081,30.8849,30.8988,30.8433,30.8988,22796.6335
2016-10-27 12:40:00,45.713,45.7335,45.672,45.6925,22992.56379023665,30.8988,30.9126,30.8711,30.8849,22992.5638
2016-10-27 12:45:00,45.6925,45.7335,45.672,45.7335,13097.110210307144,30.8849,30.9126,30.8711,30.9126,13097.1102
2016-10-27 12:50:00,45.7335,45.7335,45.713,45.7335,5344.217529622575,30.9126,30.9126,30.8988,30.9126,5344.2175
2016-10-27 12:55:00,45.713,45.7951,45.713,45.7951,21490.91908355475,30.8988,30.9543,30.8988,30.9543,21490.9191
2016-10-27 13:00:00,45.7745,45.7951,45.6925,45.754,37810.64364004196,30.9404,30.9543,30.8849,30.9265,37810.6436
2016-10-27 13:05:00,45.754,45.7745,45.6925,45.713,22596.80413368823,30.9265,30.9404,30.8849,30.8988,22596.8041
2016-10-27 13:10:00,45.713,45.7951,45.713,45.754,20845.1290035958,30.8988,30.9543,30.8988,30.9265,20845.129
2016-10-27 13:15:00,45.7335,45.7745,45.713,45.754,19972.215770987128,30.9126,30.9404,30.8988,30.9265,19972.2158
2016-10-27 13:20:00,45.754,45.7745,45.7335,45.754,43132.44128764332,30.9265,30.9404,30.9126,30.9265,43132.4413
2016-10-27 13:25:00,45.7335,45.7951,45.7335,45.7951,47094.42435178394,30.9126,30.9543,30.9126,30.9543,47094.4244
2016-10-27 13:30:00,45.7951,45.8156,45.7335,45.7335,50934.07284228705,30.9543,30.9681,30.9126,30.9126,50934.0728
2016-10-27 13:35:00,45.7335,45.7745,45.6925,45.754,90074.31296393508,30.9126,30.9404,30.8849,30.9265,90074.313
2016-10-27 13:40:00,45.754,45.7745,45.713,45.7335,41726.32477392138,30.9265,30.9404,30.8988,30.9126,41726.3248
2016-10-27 13:45:00,45.7335,45.754,45.6514,45.672,24419.638019761045,30.9126,30.9265,30.8572,30.8711,24419.638
2016-10-27 13:50:00,45.6514,45.6925,45.6309,45.672,25407.574994913342,30.8572,30.8849,30.8433,30.8711,25407.575
2016-10-27 13:55:00,45.672,45.672,45.6514,45.672,7239.184949154957,30.8711,30.8711,30.8572,30.8711,7239.1849
2016-10-27 14:00:00,45.672,45.7335,45.6514,45.713,28392.343636172685,30.8711,30.9126,30.8572,30.8988,28392.3436
2016-10-27 14:05:00,45.713,45.713,45.5899,45.6104,33287.18874789175,30.8988,30.8988,30.8156,30.8294,33287.1887
2016-10-27 14:10:00,45.6309,45.713,45.6104,45.672,25786.276045576065,30.8433,30.8988,30.8294,30.8711,25786.276
2016-10-27 14:15:00,45.672,45.6925,45.672,45.6925,10088.946909547403,30.8711,30.8849,30.8711,30.8849,10088.9469
2016-10-27 14:20:00,45.672,45.6925,45.672,45.6925,21394.4161131156,30.8711,30.8849,30.8711,30.8849,21394.4161
2016-10-27 14:25:00,45.6925,45.754,45.672,45.754,30128.909715337777,30.8849,30.9265,30.8711,30.9265,30128.9097
2016-10-27 14:30:00,45.754,45.7745,45.6925,45.713,22109.41539409657,30.9265,30.9404,30.8849,30.8988,22109.4154
2016-10-27 14:35:00,45.713,45.7335,45.6925,45.7335,17958.32549899438,30.8988,30.9126,30.8849,30.9126,17958.3255
2016-10-27 14:40:00,45.7335,45.7335,45.713,45.7335,12886.558274803549,30.9126,30.9126,30.8988,30.9126,12886.5583
2016-10-27 14:45:00,45.7335,45.754,45.6514,45.6514,49852.06984039357,30.9126,30.9265,30.8572,30.8572,49852.0698
2016-10-27 14:50:00,45.672,45.754,45.6514,45.754,29226.75315835361,30.8711,30.9265,30.8572,30.9265,29226.7532
2016-10-27 14:55:00,45.754,45.754,45.7335,45.754,12799.80307915623,30.9265,30.9265,30.9126,30.9265,12799.8031
2016-10-27 15:00:00,45.7335,45.8566,45.7335,45.8566,40265.620721365165,30.9126,30.9959,30.9126,30.9959,40265.6207
2016-10-27 15:05:00,45.8361,45.8771,45.7745,45.8771,88602.39897036826,30.982,31.0097,30.9404,31.0097,88602.399
2016-10-27 15:10:00,45.8771,45.8771,45.8361,45.8566,35906.90322319693,31.0097,31.0097,30.982,30.9959,35906.9032
2016-10-27 15:15:00,45.8566,45.8566,45.7951,45.7951,35920.06271916591,30.9959,30.9959,30.9543,30.9543,35920.0627
2016-10-27 15:20:00,45.8156,45.8771,45.754,45.754,64728.14895021028,30.9681,31.0097,30.9265,30.9265,64728.149
2016-10-27 15:25:00,45.7745,45.8361,45.754,45.8361,35915.67622050958,30.9404,30.982,30.9265,30.982,35915.6762
2016-10-27 15:30:00,45.8361,45.8566,45.7745,45.7951,50879.97269219238,30.982,30.9959,30.9404,30.9543,50879.9727
2016-10-27 15:35:00,45.7745,45.8156,45.713,45.7335,70155.22256556344,30.9404,30.9681,30.8988,30.9126,70155.2226
2016-10-27 15:40:00,45.7335,45.7335,45.6514,45.6514,73371.01346938922,30.9126,30.9126,30.8572,30.8572,73371.0135
2016-10-27 15:45:00,45.6514,45.672,45.5899,45.6104,158181.04065699474,30.8572,30.8711,30.8156,30.8294,158181.0407
2016-10-27 15:50:00,45.6104,45.672,45.5694,45.5694,187578.37987420545,30.8294,30.8711,30.8017,30.8017,187578.3799
2016-10-27 15:55:00,45.5694,45.7335,45.5694,45.6514,419307.8435018008,30.8017,30.9126,30.8017,30.8572,419307.8435
2016-10-28 09:30:00,45.6925,45.8771,45.6514,45.6925,37147.7949541973,30.8849,31.0097,30.8572,30.8849,37147.795
2016-10-28 09:35:00,45.713,46.0002,45.6925,46.0002,21230.16610787321,30.8988,31.0929,30.8849,31.0929,21230.1661
2016-10-28 09:40:00,46.0002,46.0002,45.8361,45.9797,27186.05650568332,31.0929,31.0929,30.982,31.0791,27186.0565
2016-10-28 09:45:00,45.9797,45.9797,45.7951,45.7951,32166.68203557052,31.0791,31.0791,30.9543,30.9543,32166.682
2016-10-28 09:50:00,45.7951,45.8771,45.7335,45.7335,45002.06449271693,30.9543,31.0097,30.9126,30.9126,45002.0645
2016-10-28 09:55:00,45.754,45.8156,45.7335,45.8156,39802.60141875308,30.9265,30.9681,30.9126,30.9681,39802.6014
2016-10-28 10:00:00,45.8156,45.8156,45.6925,45.713,34199.58046840734,30.9681,30.9681,30.8849,30.8988,34199.5805
2016-10-28 10:05:00,45.713,45.7745,45.6925,45.7335,22298.03483631854,30.8988,30.9404,30.8849,30.9126,22298.0348
2016-10-28 10:10:00,45.7335,45.8361,45.713,45.8361,29894.475731594182,30.9126,30.982,30.8988,30.982,29894.4757
2016-10-28 10:15:00,45.8156,45.8566,45.6925,45.7335,22586.568970156804,30.9681,30.9959,30.8849,30.9126,22586.569
2016-10-28 10:20:00,45.7335,45.8156,45.672,45.8156,25226.75377252484,30.9126,30.9681,30.8711,30.9681,25226.7538
2016-10-28 10:25:00,45.8156,45.8566,45.754,45.8361,51215.78353377104,30.9681,30.9959,30.9265,30.982,51215.7835
2016-10-28 10:30:00,45.8361,45.8977,45.8156,45.8977,15794.319495207405,30.982,31.0236,30.9681,31.0236,15794.3195
2016-10-28 10:35:00,45.8977,45.9182,45.8156,45.9182,31978.54998208813,31.0236,31.0375,30.9681,31.0375,31978.55
2016-10-28 10:40:00,45.9182,45.9182,45.8156,45.8156,23359.08012240959,31.0375,31.0375,30.9681,30.9681,23359.0801
2016-10-28 10:45:00,45.8361,45.9592,45.7951,45.9182,100714.98392670024,30.982,31.0652,30.9543,31.0375,100714.9839
2016-10-28 10:50:00,45.9182,45.9182,45.8156,45.8361,41106.36629716079,31.0375,31.0375,30.9681,30.982,41106.3663
2016-10-28 10:55:00,45.8361,45.8361,45.754,45.7745,21918.84639691623,30.982,30.982,30.9265,30.9404,21918.8464
2016-10-28 11:00:00,45.7951,45.9797,45.7745,45.9592,110176.66152839318,30.9543,31.0791,30.9404,31.0652,110176.6615
2016-10-28 11:05:00,45.9797,46.0002,45.9387,45.9592,16935.29653459148,31.0791,31.0929,31.0513,31.0652,16935.2965
2016-10-28 11:10:00,45.9592,45.9797,45.8771,45.9182,11491.164313352618,31.0652,31.0791,31.0097,31.0375,11491.1643
2016-10-28 11:15:00,45.9182,45.9182,45.8566,45.8566,13182.890628475276,31.0375,31.0375,30.9959,30.9959,13182.8906
2016-10-28 11:20:00,45.8566,45.8977,45.7745,45.7951,153931.01084775545,30.9959,31.0236,30.9404,30.9543,153931.0108
2016-10-28 11:25:00,45.7951,45.7951,45.6925,45.713,14265.86840784795,30.9543,30.9543,30.8849,30.8988,14265.8684
2016-10-28 11:30:00,45.713,45.7335,45.6925,45.7335,22779.574911035103,30.8988,30.9126,30.8849,30.9126,22779.5749
2016-10-28 11:35:00,45.7335,45.7745,45.713,45.7745,16979.161521154732,30.9126,30.9404,30.8988,30.9404,16979.1615
2016-10-28 11:40:00,45.754,45.7951,45.7335,45.754,13529.91141106454,30.9265,30.9543,30.9126,30.9265,13529.9114
2016-10-28 11:45:00,45.754,45.7951,45.713,45.7951,15543.801683057289,30.9265,30.9543,30.8988,30.9543,15543.8017
2016-10-28 11:50:00,45.7951,45.7951,45.754,45.754,4754.477154716664,30.9543,30.9543,30.9265,30.9265,4754.4772
2016-10-28 11:55:00,45.754,45.8566,45.754,45.8156,13999.26676729131,30.9265,30.9959,30.9265,30.9681,13999.2668
2016-10-28 12:00:00,45.8156,45.8771,45.8156,45.8566,10810.282244143064,30.9681,31.0097,30.9681,30.9959,10810.2822
2016-10-28 12:05:00,45.8566,45.9387,45.8566,45.9387,19561.83445225095,30.9959,31.0513,30.9959,31.0513,19561.8345
2016-10-28 12:10:00,45.9387,45.9387,45.8361,45.8566,108387.94485409178,31.0513,31.0513,30.982,30.9959,108387.9449
2016-10-28 12:15:00,45.8566,45.8566,45.8156,45.8361,6477.396349173189,30.9959,30.9959,30.9681,30.982,6477.3963
2016-10-28 12:20:00,45.8566,45.9182,45.8361,45.8771,20739.365647104405,30.9959,31.0375,30.982,31.0097,20739.3656
2016-10-28 12:25:00,45.8771,45.8771,45.8156,45.8361,6390.641153525873,31.0097,31.0097,30.9681,30.982,6390.6412
2016-10-28 12:30:00,45.8156,45.8566,45.8156,45.8566,9279.394213085654,30.9681,30.9959,30.9681,30.9959,9279.3942
2016-10-28 12:35:00,45.8566,45.8977,45.8361,45.8977,40669.17859774706,30.9959,31.0236,30.982,31.0236,40669.1786
2016-10-28 12:40:00,45.8977,45.8977,45.7951,45.8361,33740.460275711994,31.0236,31.0236,30.9543,30.982,33740.4603
2016-10-28 12:45:00,45.8361,45.8771,45.8156,45.8566,18217.616308457145,30.982,31.0097,30.9681,30.9959,18217.6163
2016-10-28 12:50:00,45.8566,45.8771,45.8361,45.8361,58252.21476725586,30.9959,31.0097,30.982,30.982,58252.2148
2016-10-28 12:55:00,45.8361,45.8566,45.7951,45.8156,15769.95005822782,30.982,30.9959,30.9543,30.9681,15769.9501
2016-10-28 13:00:00,45.8156,45.8771,45.754,45.8156,54015.831842725136,30.9681,31.0097,30.9265,30.9681,54015.8318
2016-10-28 13:05:00,45.7951,45.8361,45.7335,45.754,46179.59568757039,30.9543,30.982,30.9126,30.9265,46179.5957
2016-10-28 13:10:00,45.754,45.8156,45.672,45.7745,48278.29160025209,30.9265,30.9681,30.8711,30.9404,48278.2916
2016-10-28 13:15:00,45.7951,45.7951,45.6925,45.6925,34247.83195362691,30.9543,30.9543,30.8849,30.8849,34247.832
2016-10-28 13:20:00,45.6925,45.6925,45.6104,45.6104,22132.810053596968,30.8849,30.8849,30.8294,30.8294,22132.8101
2016-10-28 13:25:00,45.6104,45.6514,45.5489,45.5694,143549.14330571346,30.8294,30.8572,30.7879,30.8017,143549.1433
2016-10-28 13:30:00,45.5899,45.5899,45.4873,45.5489,126870.2132481472,30.8156,30.8156,30.7462,30.7879,126870.2132
2016-10-28 13:35:00,45.5283,45.5489,45.3642,45.4258,15662.724535517653,30.7739,30.7879,30.663,30.7047,15662.7245
2016-10-28 13:40:00,45.3847,45.5078,45.3847,45.4873,14668.451506750662,30.6769,30.7601,30.6769,30.7462,14668.4515
2016-10-28 13:45:00,45.4873,45.4873,45.4258,45.4463,10048.006255421706,30.7462,30.7462,30.7047,30.7185,10048.0063
2016-10-28 13:50:00,45.4258,45.4873,45.3847,45.4258,11220.176174139651,30.7047,30.7462,30.6769,30.7047,11220.1762
2016-10-28 13:55:00,45.4463,45.4463,45.3232,45.3232,17902.763182680934,30.7185,30.7185,30.6353,30.6353,17902.7632
2016-10-28 14:00:00,45.3437,45.5283,45.3232,45.5283,52772.01577928721,30.6492,30.7739,30.6353,30.7739,52772.0158
2016-10-28 14:05:00,45.5283,45.5694,45.5078,45.5694,23725.109065842928,30.7739,30.8017,30.7601,30.8017,23725.1091
2016-10-28 14:10:00,45.5694,45.5694,45.4873,45.5694,114059.68761671997,30.8017,30.8017,30.7462,30.8017,114059.6876
2016-10-28 14:15:00,45.5694,45.5899,45.4873,45.5489,47816.73446385878,30.8017,30.8156,30.7462,30.7879,47816.7345
2016-10-28 14:20:00,45.5283,45.5899,45.5283,45.5694,86050.91891860591,30.7739,30.8156,30.7739,30.8017,86050.9189
2016-10-28 14:25:00,45.5694,45.5899,45.5078,45.5283,22767.39019254531,30.8017,30.8156,30.7601,30.7739,22767.3902
2016-10-28 14:30:00,45.5283,45.5899,45.5078,45.5694,19603.74988385583,30.7739,30.8156,30.7601,30.8017,19603.7499
2016-10-28 14:35:00,45.5694,45.6309,45.5694,45.6309,17801.873713585457,30.8017,30.8433,30.8017,30.8433,17801.8737
2016-10-28 14:40:00,45.6309,45.6514,45.6104,45.6309,21107.34414549611,30.8433,30.8572,30.8294,30.8433,21107.3441
2016-10-28 14:45:00,45.6514,45.6514,45.6104,45.6514,21021.56372732798,30.8572,30.8572,30.8294,30.8572,21021.5637
2016-10-28 14:50:00,45.6514,45.672,45.6309,45.672,11027.170233261357,30.8572,30.8711,30.8433,30.8711,11027.1702
2016-10-28 14:55:00,45.672,45.7745,45.6514,45.754,41815.02952452706,30.8711,30.9404,30.8572,30.9265,41815.0295
2016-10-28 15:00:00,45.754,45.7745,45.7335,45.7335,34698.6665377492,30.9265,30.9404,30.9126,30.9126,34698.6665
2016-10-28 15:05:00,45.754,45.754,45.7335,45.754,6689.4104508955625,30.9265,30.9265,30.9126,30.9265,6689.4105
2016-10-28 15:10:00,45.754,45.754,45.6925,45.7335,30313.142658903424,30.9265,30.9265,30.8849,30.9126,30313.1427
2016-10-28 15:15:00,45.7335,45.7335,45.672,45.6925,33690.25923553405,30.9126,30.9126,30.8711,30.8849,33690.2592
2016-10-28 15:20:00,45.6925,45.7745,45.672,45.7335,52724.25168280723,30.8849,30.9404,30.8711,30.9126,52724.2517
2016-10-28 15:25:00,45.713,45.8361,45.713,45.8156,37495.30312552616,30.8988,30.982,30.8988,30.9681,37495.3031
2016-10-28 15:30:00,45.8156,45.8156,45.7745,45.8156,14840.49973182652,30.9681,30.9681,30.9404,30.9681,14840.4997
2016-10-28 15:35:00,45.8156,45.8156,45.7745,45.8156,30772.26285159877,30.9681,30.9681,30.9404,30.9681,30772.2629
2016-10-28 15:40:00,45.8156,45.8156,45.6514,45.672,72083.33241938805,30.9681,30.9681,30.8572,30.8711,72083.3324
2016-10-28 15:45:00,45.6925,45.7335,45.6309,45.7335,221220.3876245199,30.8849,30.9126,30.8433,30.9126,221220.3876
2016-10-28 15:50:00,45.754,45.754,45.6925,45.6925,72667.22412941886,30.9265,30.9265,30.8849,30.8849,72667.2241
2016-10-28 15:55:00,45.713,45.713,45.6309,45.6514,383588.5849433466,30.8988,30.8988,30.8433,30.8572,383588.5849
2016-10-31 09:30:00,46.3696,46.4311,46.1028,46.349,74046.04687372367,31.3426,31.3842,31.1623,31.3287,74046.0469
2016-10-31 09:35:00,46.3696,46.3696,46.2465,46.2875,45531.85605265307,31.3426,31.3426,31.2594,31.2871,45531.8561
2016-10-31 09:40:00,46.267,46.267,46.1028,46.2054,216189.0736657152,31.2733,31.2733,31.1623,31.2316,216189.0737
2016-10-31 09:45:00,46.2054,46.2875,46.1439,46.267,308755.892643922,31.2316,31.2871,31.19,31.2733,308755.8926
2016-10-31 09:50:00,46.267,46.3285,46.1439,46.1439,38245.88178449732,31.2733,31.3148,31.19,31.19,38245.8818
2016-10-31 09:55:00,46.1233,46.2259,46.1233,46.1233,646727.3285051871,31.1761,31.2455,31.1761,31.1761,646727.3285
2016-10-31 10:00:00,46.1439,46.2054,46.1233,46.1644,534346.2077076208,31.19,31.2316,31.1761,31.2039,534346.2077
2016-10-31 10:05:00,46.1644,46.2465,46.1439,46.1849,28405.503132141657,31.2039,31.2594,31.19,31.2178,28405.5031
2016-10-31 10:10:00,46.1849,46.308,46.1644,46.308,26093.818340258404,31.2178,31.301,31.2039,31.301,26093.8183
2016-10-31 10:15:00,46.308,46.349,46.2875,46.308,22066.525185012502,31.301,31.3287,31.2871,31.301,22066.5252
2016-10-31 10:20:00,46.3285,46.4311,46.3285,46.3696,10934.078983999349,31.3148,31.3842,31.3148,31.3426,10934.079
2016-10-31 10:25:00,46.3696,46.5542,46.349,46.5542,14973.556857735042,31.3426,31.4674,31.3287,31.4674,14973.5569
2016-10-31 10:30:00,46.5542,46.5747,46.4721,46.5132,22854.63277693222,31.4674,31.4812,31.4119,31.4397,22854.6328
2016-10-31 10:35:00,46.5132,46.5132,46.349,46.3901,12340.195497721292,31.4397,31.4397,31.3287,31.3565,12340.1955
2016-10-31 10:40:00,46.4106,46.4311,46.349,46.3901,9732.6657409059,31.3703,31.3842,31.3287,31.3565,9732.6657
2016-10-31 10:45:00,46.3901,46.4516,46.3901,46.4106,10128.42539745433,31.3565,31.398,31.3565,31.3703,10128.4254
2016-10-31 10:50:00,46.4106,46.4106,46.308,46.3901,24357.739649832904,31.3703,31.3703,31.301,31.3565,24357.7396
2016-10-31 10:55:00,46.3696,46.4106,46.2875,46.308,32370.89791745942,31.3426,31.3703,31.2871,31.301,32370.8979
2016-10-31 11:00:00,46.308,46.349,46.2875,46.2875,18682.58516602759,31.301,31.3287,31.2871,31.2871,18682.5852
2016-10-31 11:05:00,46.308,46.308,46.2054,46.2259,40762.75723574866,31.301,31.301,31.2316,31.2455,40762.7572
2016-10-31 11:10:00,46.2259,46.2465,46.1849,46.2054,56180.812623991296,31.2455,31.2594,31.2178,31.2316,56180.8126
2016-10-31 11:15:00,46.2054,46.2259,46.1849,46.2054,16675.030947649535,31.2316,31.2455,31.2178,31.2316,16675.0309
2016-10-31 11:20:00,46.2054,46.2259,46.1849,46.2054,10889.239219956917,31.2316,31.2455,31.2178,31.2316,10889.2392
2016-10-31 11:25:00,46.2054,46.2465,46.1849,46.2465,11652.97737489705,31.2316,31.2594,31.2178,31.2594,11652.9774
2016-10-31 11:30:00,46.2465,46.3285,46.2465,46.267,26081.63362176861,31.2594,31.3148,31.2594,31.2733,26081.6336
2016-10-31 11:35:00,46.267,46.2875,46.2465,46.267,14591.44408589518,31.2733,31.2871,31.2594,31.2733,14591.4441
2016-10-31 11:40:00,46.267,46.2875,46.2259,46.267,11391.737010475916,31.2733,31.2871,31.2455,31.2733,11391.737
2016-10-31 11:45:00,46.2465,46.2465,46.1849,46.2259,14727.912932980846,31.2594,31.2594,31.2178,31.2455,14727.9129
2016-10-31 11:50:00,46.2259,46.267,46.2054,46.267,12178.869824916452,31.2455,31.2733,31.2316,31.2733,12178.8698
2016-10-31 11:55:00,46.2465,46.308,46.2465,46.308,24695.98743510952,31.2594,31.301,31.2594,31.301,24695.9874
2016-10-31 12:00:00,46.308,46.3901,46.2875,46.3285,40191.05024420764,31.301,31.3565,31.2871,31.3148,40191.0502
2016-10-31 12:05:00,46.3285,46.349,46.308,46.3285,10170.828217798804,31.3148,31.3287,31.301,31.3148,10170.8282
2016-10-31 12:10:00,46.3285,46.3285,46.2465,46.2465,7412.207951709997,31.3148,31.3148,31.2594,31.2594,7412.208
2016-10-31 12:15:00,46.2465,46.267,46.2259,46.267,10521.7481103048,31.2594,31.2733,31.2455,31.2733,10521.7481
2016-10-31 12:20:00,46.267,46.2875,46.2054,46.2465,343746.9924254262,31.2733,31.2871,31.2316,31.2594,343746.9924
2016-10-31 12:25:00,46.2465,46.2875,46.2259,46.2875,13135.126531995293,31.2594,31.2871,31.2455,31.2871,13135.1265
2016-10-31 12:30:00,46.2875,46.308,46.267,46.267,16577.553199731203,31.2871,31.301,31.2733,31.2733,16577.5532
2016-10-31 12:35:00,46.267,46.2875,46.267,46.267,8745.216154493193,31.2733,31.2871,31.2733,31.2733,8745.2162
2016-10-31 12:40:00,46.267,46.2875,46.267,46.2875,15998.047988356717,31.2733,31.2871,31.2733,31.2871,15998.048
2016-10-31 12:45:00,46.267,46.2875,46.2054,46.2465,34972.091620660125,31.2733,31.2871,31.2316,31.2594,34972.0916
2016-10-31 12:50:00,46.2465,46.2465,46.2259,46.2465,3028.633627822588,31.2594,31.2594,31.2455,31.2594,3028.6336
2016-10-31 12:55:00,46.2259,46.267,46.2259,46.267,9834.52998748056,31.2455,31.2733,31.2455,31.2733,9834.53
2016-10-31 13:00:00,46.267,46.2875,46.2465,46.267,12875.835722532527,31.2733,31.2871,31.2594,31.2733,12875.8357
2016-10-31 13:05:00,46.267,46.308,46.2054,46.267,27820.636644631664,31.2733,31.301,31.2316,31.2733,27820.6366
2016-10-31 13:10:00,46.2875,46.308,46.267,46.2875,24904.58981565475,31.2871,31.301,31.2733,31.2871,24904.5898
2016-10-31 13:15:00,46.267,46.2875,46.2259,46.267,96907.50309301018,31.2733,31.2871,31.2455,31.2733,96907.5031
2016-10-31 13:20:00,46.267,46.308,46.2465,46.308,10245.88608369592,31.2733,31.301,31.2594,31.301,10245.8861
2016-10-31 13:25:00,46.308,46.308,46.2875,46.308,9851.588593366268,31.301,31.301,31.2871,31.301,9851.5886
2016-10-31 13:30:00,46.308,46.3285,46.2875,46.3285,15359.081350752049,31.301,31.3148,31.2871,31.3148,15359.0814
2016-10-31 13:35:00,46.3285,46.3285,46.308,46.3285,5472.888156874774,31.3148,31.3148,31.301,31.3148,5472.8882
2016-10-31 13:40:00,46.3285,46.3285,46.308,46.3285,10649.443960077817,31.3148,31.3148,31.301,31.3148,10649.444
2016-10-31 13:45:00,46.308,46.3285,46.308,46.3285,21511.3894106176,31.301,31.3148,31.301,31.3148,21511.3894
2016-10-31 13:50:00,46.3285,46.3285,46.308,46.3285,7178.261356706,31.3148,31.3148,31.301,31.3148,7178.2614
2016-10-31 13:55:00,46.3285,46.3285,46.267,46.308,26922.37919756423,31.3148,31.3148,31.2733,31.301,26922.3792
2016-10-31 14:00:00,46.308,46.308,46.2875,46.308,10774.702866152877,31.301,31.301,31.2871,31.301,10774.7029
2016-10-31 14:05:00,46.2875,46.308,46.2875,46.308,6183.013550459826,31.2871,31.301,31.2871,31.301,6183.0136
2016-10-31 14:10:00,46.308,46.308,46.2054,46.2465,57948.08419375066,31.301,31.301,31.2316,31.2594,57948.0842
2016-10-31 14:15:00,46.2465,46.267,46.2259,46.2465,32702.809649121344,31.2594,31.2733,31.2455,31.2594,32702.8096
2016-10-31 14:20:00,46.2259,46.2465,46.2259,46.2259,16255.389242861114,31.2455,31.2594,31.2455,31.2455,16255.3892
2016-10-31 14:25:00,46.2259,46.2465,46.2259,46.2465,21705.85751771467,31.2455,31.2594,31.2455,31.2594,21705.8575
2016-10-31 14:30:00,46.2465,46.2875,46.2259,46.267,56252.94615745087,31.2594,31.2871,31.2455,31.2733,56252.9462
2016-10-31 14:35:00,46.267,46.349,46.267,46.349,36860.23559783822,31.2733,31.3287,31.2733,31.3287,36860.2356
2016-10-31 14:40:00,46.349,46.3901,46.308,46.3285,163231.85016538313,31.3287,31.3565,31.301,31.3148,163231.8502
2016-10-31 14:45:00,46.3285,46.349,46.2875,46.308,114540.74030269693,31.3148,31.3287,31.2871,31.301,114540.7403
2016-10-31 14:50:00,46.308,46.308,46.2875,46.308,8021.931264939167,31.301,31.301,31.2871,31.301,8021.9313
2016-10-31 14:55:00,46.308,46.3285,46.2875,46.308,33812.10642043196,31.301,31.3148,31.2871,31.301,33812.1064
2016-10-31 15:00:00,46.2875,46.308,46.2875,46.308,11984.88910655897,31.2871,31.301,31.2871,31.301,11984.8891
2016-10-31 15:05:00,46.308,46.308,46.2875,46.308,10041.670201807014,31.301,31.301,31.2871,31.301,10041.6702
2016-10-31 15:10:00,46.2875,46.308,46.2875,46.308,15354.694852095725,31.2871,31.301,31.2871,31.301,15354.6949
2016-10-31 15:15:00,46.308,46.3285,46.2875,46.308,263183.09593714325,31.301,31.3148,31.2871,31.301,263183.0959
2016-10-31 15:20:00,46.3285,46.3901,46.3285,46.3696,45404.64759161965,31.3148,31.3565,31.3148,31.3426,45404.6476
2016-10-31 15:25:00,46.3696,46.3901,46.349,46.3901,21266.232874603,31.3426,31.3565,31.3287,31.3565,21266.2329
2016-10-31 15:30:00,46.3901,46.3901,46.349,46.3696,31990.24731183833,31.3565,31.3565,31.3287,31.3426,31990.2473
2016-10-31 15:35:00,46.3696,46.3696,46.349,46.3696,24719.38209460992,31.3426,31.3426,31.3287,31.3426,24719.3821
2016-10-31 15:40:00,46.3696,46.4106,46.349,46.3696,116450.32938441704,31.3426,31.3703,31.3287,31.3426,116450.3294
2016-10-31 15:45:00,46.3901,46.4106,46.308,46.3901,257019.0905475275,31.3565,31.3703,31.301,31.3565,257019.0905
2016-10-31 15:50:00,46.3901,46.3901,46.3696,46.3696,163580.8205029308,31.3565,31.3565,31.3426,31.3426,163580.8205
2016-10-31 15:55:00,46.3901,46.4311,46.3696,46.3901,368346.96427883615,31.3565,31.3842,31.3426,31.3565,368346.9643
2016-11-01 09:30:00,46.6773,46.6773,46.3696,46.4927,26801.5067901455,31.5506,31.5506,31.3426,31.4258,26801.5068
2016-11-01 09:35:00,46.4721,46.5132,46.4106,46.4927,13747.286788922422,31.4119,31.4397,31.3703,31.4258,13747.2868
2016-11-01 09:40:00,46.4927,46.5337,46.267,46.3285,35884.48334117571,31.4258,31.4535,31.2733,31.3148,35884.4833
2016-11-01 09:45:00,46.3285,46.4516,46.1849,46.2054,36682.33870788726,31.3148,31.398,31.2178,31.2316,36682.3387
2016-11-01 09:50:00,46.1849,46.2054,45.9592,46.0002,38382.838020322575,31.2178,31.2316,31.0652,31.0929,38382.838
2016-11-01 09:55:00,46.0002,46.0618,45.9592,46.0413,22829.775951213043,31.0929,31.1346,31.0652,31.1207,22829.776
2016-11-01 10:00:00,46.0413,46.0618,45.9592,46.0002,15309.85508805329,31.1207,31.1346,31.0652,31.0929,15309.8551
2016-11-01 10:05:00,45.9797,46.0823,45.9797,46.0208,47505.29305925971,31.0791,31.1484,31.0791,31.1068,47505.2931
2016-11-01 10:10:00,46.0208,46.0413,45.9797,46.0208,14558.301651602947,31.1068,31.1207,31.0791,31.1068,14558.3017
2016-11-01 10:15:00,46.0208,46.0208,45.9592,45.9592,10605.091584774977,31.1068,31.1068,31.0652,31.0652,10605.0916
2016-11-01 10:20:00,45.9592,46.0413,45.9387,46.0002,41251.12075281951,31.0652,31.1207,31.0513,31.0929,41251.1208
2016-11-01 10:25:00,45.9797,45.9797,45.9387,45.9387,22648.954728824538,31.0791,31.0791,31.0513,31.0513,22648.9547
2016-11-01 10:30:00,45.9387,46.0002,45.9182,45.9797,24818.809397486617,31.0513,31.0929,31.0375,31.0791,24818.8094
2016-11-01 10:35:00,45.9797,45.9797,45.8156,45.8566,27778.23382428719,31.0791,31.0791,30.9681,30.9959,27778.2338
2016-11-01 10:40:00,45.8361,45.8977,45.8361,45.8771,27197.75383543352,30.982,31.0236,30.982,31.0097,27197.7538
2016-11-01 10:45:00,45.8771,45.9387,45.8566,45.9387,17647.371483134903,31.0097,31.0513,30.9959,31.0513,17647.3715
2016-11-01 10:50:00,45.9387,45.9797,45.8977,45.9182,18721.08887645533,31.0513,31.0791,31.0236,31.0375,18721.0889
2016-11-01 10:55:00,45.9182,46.0413,45.8977,46.0208,42725.95907882387,31.0375,31.1207,31.0236,31.1068,42725.9591
2016-11-01 11:00:00,46.0208,46.0208,45.8771,45.8977,17683.438249864685,31.1068,31.1068,31.0097,31.0236,17683.4382
2016-11-01 11:05:00,45.8771,45.8977,45.8361,45.8771,18484.217949013782,31.0097,31.0236,30.982,31.0097,18484.2179
2016-11-01 11:10:00,45.8771,45.8771,45.7745,45.8771,46157.66319428877,31.0097,31.0097,30.9404,31.0097,46157.6632
2016-11-01 11:15:00,45.8771,45.9797,45.8566,45.9797,46252.70399850914,31.0097,31.0791,30.9959,31.0791,46252.704
2016-11-01 11:20:00,46.0002,46.0002,45.9182,45.9797,65391.97241353413,31.0929,31.0929,31.0375,31.0791,65391.9724
2016-11-01 11:25:00,45.9797,45.9797,45.8771,45.8771,20480.07483764164,31.0791,31.0791,31.0097,31.0097,20480.0748
2016-11-01 11:30:00,45.8771,45.8771,45.8361,45.8771,9503.105644558227,31.0097,31.0097,30.982,31.0097,9503.1056
2016-11-01 11:35:00,45.8566,45.8977,45.8361,45.8977,20224.68313809561,30.9959,31.0236,30.982,31.0236,20224.6831
2016-11-01 11:40:00,45.8977,45.8977,45.8156,45.8566,17517.23868966393,31.0236,31.0236,30.9681,30.9959,17517.2387
2016-11-01 11:45:00,45.8361,45.8566,45.8156,45.8566,18432.06735387748,30.982,30.9959,30.9681,30.9959,18432.0674
2016-11-01 11:50:00,45.8566,45.8566,45.8361,45.8566,7374.191630021847,30.9959,30.9959,30.982,30.9959,7374.1916
2016-11-01 11:55:00,45.8566,45.8566,45.7335,45.754,15475.079870774864,30.9959,30.9959,30.9126,30.9265,15475.0799
2016-11-01 12:00:00,45.754,45.7745,45.7335,45.7745,62820.02203470892,30.9265,30.9404,30.9126,30.9404,62820.022
2016-11-01 12:05:00,45.7745,45.7745,45.672,45.672,32510.77848572223,30.9404,30.9404,30.8711,30.8711,32510.7785
2016-11-01 12:10:00,45.6925,45.6925,45.6104,45.6104,20818.810011657846,30.8849,30.8849,30.8294,30.8294,20818.81
2016-11-01 12:15:00,45.6104,45.6309,45.5694,45.6104,21790.17576966403,30.8294,30.8433,30.8017,30.8294,21790.1758
2016-11-01 12:20:00,45.6104,45.6104,45.5489,45.5899,22303.883501193643,30.8294,30.8294,30.7879,30.8156,22303.8835
2016-11-01 12:25:00,45.6104,45.6104,45.5489,45.5694,12616.544913069763,30.8294,30.8294,30.7879,30.8017,12616.5449
2016-11-01 12:30:00,45.5694,45.6925,45.5489,45.672,17638.59848582225,30.8017,30.8849,30.7879,30.8711,17638.5985
2016-11-01 12:35:00,45.6925,45.6925,45.6514,45.6925,18033.3833648915,30.8849,30.8849,30.8572,30.8849,18033.3834
2016-11-01 12:40:00,45.6925,45.6925,45.6309,45.6514,9572.802234319835,30.8849,30.8849,30.8433,30.8572,9572.8022
2016-11-01 12:45:00,45.6514,45.6514,45.5283,45.5489,15778.72305554047,30.8572,30.8572,30.7739,30.7879,15778.7231
2016-11-01 12:50:00,45.5489,45.5694,45.5283,45.5489,8742.291822055644,30.7879,30.8017,30.7739,30.7879,8742.2918
2016-11-01 12:55:00,45.5694,45.5694,45.5489,45.5694,5275.495717340151,30.8017,30.8017,30.7879,30.8017,5275.4957
2016-11-01 13:00:00,45.5489,45.5899,45.5489,45.5694,7281.10038075984,30.7879,30.8156,30.7879,30.8017,7281.1004
2016-11-01 13:05:00,45.5694,45.6514,45.5694,45.6514,47685.62689290863,30.8017,30.8572,30.8017,30.8572,47685.6269
2016-11-01 13:10:00,45.6309,45.672,45.6309,45.672,22162.54076671206,30.8433,30.8711,30.8433,30.8711,22162.5408
2016-11-01 13:15:00,45.672,45.672,45.5489,45.6104,25325.20629792236,30.8711,30.8711,30.7879,30.8294,25325.2063
2016-11-01 13:20:00,45.6104,45.6104,45.5078,45.6104,24612.15657189975,30.8294,30.8294,30.7601,30.8294,24612.1566
2016-11-01 13:25:00,45.6104,45.6514,45.5899,45.6514,16373.824706581889,30.8294,30.8572,30.8156,30.8572,16373.8247
2016-11-01 13:30:00,45.6514,45.6514,45.5283,45.5489,14896.54943687956,30.8572,30.8572,30.7739,30.7879,14896.5494
2016-11-01 13:35:00,45.5489,45.5899,45.4873,45.5899,23910.31678688776,30.7879,30.8156,30.7462,30.8156,23910.3168
2016-11-01 13:40:00,45.5694,45.6104,45.4873,45.5283,26651.878447090858,30.8017,30.8294,30.7462,30.7739,26651.8784
2016-11-01 13:45:00,45.5283,45.5283,45.4463,45.4873,10844.39945591448,30.7739,30.7739,30.7185,30.7462,10844.3995
2016-11-01 13:50:00,45.4873,45.5283,45.4668,45.4668,19062.74838290909,30.7462,30.7739,30.7324,30.7324,19062.7484
2016-11-01 13:55:00,45.4463,45.672,45.4463,45.6514,109897.87516934676,30.7185,30.8711,30.7185,30.8572,109897.8752
2016-11-01 14:00:00,45.6514,45.7745,45.6309,45.7335,92619.45696208274,30.8572,30.9404,30.8433,30.9126,92619.457
2016-11-01 14:05:00,45.6925,45.713,45.6309,45.713,31555.009167382977,30.8849,30.8988,30.8433,30.8988,31555.0092
2016-11-01 14:10:00,45.713,45.713,45.6514,45.6514,33444.61531077985,30.8988,30.8988,30.8572,30.8572,33444.6153
2016-11-01 14:15:00,45.6514,45.672,45.5694,45.6104,32752.0359118201,30.8572,30.8711,30.8017,30.8294,32752.0359
2016-11-01 14:20:00,45.6104,45.672,45.6104,45.672,23650.5385886854,30.8294,30.8711,30.8294,30.8711,23650.5386
2016-11-01 14:25:00,45.6514,45.754,45.6309,45.754,34179.59753008408,30.8572,30.9265,30.8433,30.9265,34179.5975
2016-11-01 14:30:00,45.754,45.7951,45.7335,45.7951,22790.29746330612,30.9265,30.9543,30.9126,30.9543,22790.2975
2016-11-01 14:35:00,45.7951,45.8361,45.754,45.8156,50825.872542097706,30.9543,30.982,30.9265,30.9681,50825.8725
2016-11-01 14:40:00,45.8156,45.8156,45.6309,45.7335,29198.972000196885,30.9681,30.9681,30.8433,30.9126,29198.972
2016-11-01 14:45:00,45.7335,45.7335,45.672,45.6925,13900.814241893797,30.9126,30.9126,30.8711,30.8849,13900.8142
2016-11-01 14:50:00,45.672,45.754,45.6309,45.754,26633.35767498637,30.8711,30.9265,30.8433,30.9265,26633.3577
2016-11-01 14:55:00,45.754,45.7745,45.6925,45.754,39246.490866879,30.9265,30.9404,30.8849,30.9265,39246.4909
2016-11-01 15:00:00,45.7335,45.7335,45.672,45.7335,19817.713540536573,30.9126,30.9126,30.8711,30.9126,19817.7135
2016-11-01 15:05:00,45.7335,45.754,45.6925,45.754,26294.13511223058,30.9126,30.9265,30.8849,30.9265,26294.1351
2016-11-01 15:10:00,45.754,45.7745,45.713,45.754,48033.13506423748,30.9265,30.9404,30.8988,30.9265,48033.1351
2016-11-01 15:15:00,45.754,45.8771,45.754,45.8771,73206.76346414683,30.9265,31.0097,30.9265,31.0097,73206.7635
2016-11-01 15:20:00,45.8566,45.8771,45.7745,45.7951,22024.60975340761,30.9959,31.0097,30.9404,30.9543,22024.6098
2016-11-01 15:25:00,45.7951,45.9182,45.7745,45.9182,82164.481109102,30.9543,31.0375,30.9404,31.0375,82164.4811
2016-11-01 15:30:00,45.8977,45.9182,45.8361,45.8566,27532.1025107934,31.0236,31.0375,30.982,30.9959,27532.1025
2016-11-01 15:35:00,45.8361,45.9387,45.8156,45.9387,85848.65259167536,30.982,31.0513,30.9681,31.0513,85848.6526
2016-11-01 15:40:00,45.9387,45.9797,45.9182,45.9592,71774.32795848693,31.0513,31.0791,31.0375,31.0652,71774.328
2016-11-01 15:45:00,45.9387,46.0823,45.9387,46.0413,98330.19082387823,31.0513,31.1484,31.0513,31.1207,98330.1908
2016-11-01 15:50:00,46.0413,46.0618,45.9797,46.0413,138537.3248964924,31.1207,31.1346,31.0791,31.1207,138537.3249
2016-11-01 15:55:00,46.0413,46.0618,46.0002,46.0413,214833.6455809108,31.1207,31.1346,31.0929,31.1207,214833.6456
2016-11-02 09:30:00,46.0413,46.2054,46.0208,46.1233,24442.54529052185,31.1207,31.2316,31.1068,31.1761,24442.5453
2016-11-02 09:35:00,46.1233,46.349,46.1233,46.349,33908.122002131524,31.1761,31.3287,31.1761,31.3287,33908.122
2016-11-02 09:40:00,46.3285,46.4311,46.308,46.4106,80211.5144295582,31.3148,31.3842,31.301,31.3703,80211.5144
2016-11-02 09:45:00,46.4106,46.5337,46.4106,46.4516,48061.4036111338,31.3703,31.4535,31.3703,31.398,48061.4036
2016-11-02 09:50:00,46.4516,46.5132,46.3285,46.3285,48421.09650095245,31.398,31.4397,31.3148,31.3148,48421.0965
2016-11-02 09:55:00,46.3285,46.4721,46.3285,46.4311,35033.01521310908,31.3148,31.4119,31.3148,31.3842,35033.0152
2016-11-02 10:00:00,46.4106,46.5132,46.3696,46.4927,99887.3978468736,31.3703,31.4397,31.3426,31.4258,99887.3978
2016-11-02 10:05:00,46.4721,46.5542,46.3285,46.349,50316.06392048483,31.4119,31.4674,31.3148,31.3287,50316.0639
2016-11-02 10:10:00,46.349,46.4106,46.2259,46.2259,65791.14379125969,31.3287,31.3703,31.2455,31.2455,65791.1438
2016-11-02 10:15:00,46.2259,46.3285,46.2259,46.267,11647.61609876154,31.2455,31.3148,31.2455,31.2733,11647.6161
2016-11-02 10:20:00,46.267,46.2875,46.1439,46.2465,44789.07561351538,31.2733,31.2871,31.19,31.2594,44789.0756
2016-11-02 10:25:00,46.2465,46.2875,46.1849,46.267,24466.427338761845,31.2594,31.2871,31.2178,31.2733,24466.4273
2016-11-02 10:30:00,46.267,46.2875,46.1849,46.1849,30043.61668590924,31.2733,31.2871,31.2178,31.2178,30043.6167
2016-11-02 10:35:00,46.1849,46.2875,46.1439,46.2465,29535.757619254724,31.2178,31.2871,31.19,31.2594,29535.7576
2016-11-02 10:40:00,46.267,46.267,46.1644,46.1644,19975.14010342468,31.2733,31.2733,31.2039,31.2039,19975.1401
2016-11-02 10:45:00,46.1644,46.2875,46.1439,46.267,17778.96644282465,31.2039,31.2871,31.19,31.2733,17778.9664
2016-11-02 10:50:00,46.2875,46.2875,46.2054,46.267,28642.8614483228,31.2871,31.2871,31.2316,31.2733,28642.8614
2016-11-02 10:55:00,46.267,46.3901,46.267,46.3696,26081.63362176861,31.2733,31.3565,31.2733,31.3426,26081.6336
2016-11-02 11:00:00,46.3696,46.3901,46.3285,46.3696,21240.40127140464,31.3426,31.3565,31.3148,31.3426,21240.4013
2016-11-02 11:05:00,46.349,46.5132,46.3285,46.4516,62650.41075333102,31.3287,31.4397,31.3148,31.398,62650.4108
2016-11-02 11:10:00,46.4516,46.5132,46.4516,46.5132,12257.33941199071,31.398,31.4397,31.398,31.4397,12257.3394
2016-11-02 11:15:00,46.5132,46.5542,46.4106,46.4106,24322.16027184272,31.4397,31.4674,31.3703,31.3703,24322.1603
2016-11-02 11:20:00,46.4311,46.4311,46.349,46.3901,14526.62138352949,31.3842,31.3842,31.3287,31.3565,14526.6214
2016-11-02 11:25:00,46.3901,46.4311,46.308,46.308,35985.37281027119,31.3565,31.3842,31.301,31.301,35985.3728
2016-11-02 11:30:00,46.3285,46.349,46.267,46.3285,17177.528738168538,31.3148,31.3287,31.2733,31.3148,17177.5287
2016-11-02 11:35:00,46.349,46.349,46.2465,46.2875,44262.69577475639,31.3287,31.3287,31.2594,31.2871,44262.6958
2016-11-02 11:40:00,46.2875,46.308,46.267,46.308,11369.804517194294,31.2871,31.301,31.2733,31.301,11369.8045
2016-11-02 11:45:00,46.308,46.3696,46.2875,46.349,17254.04877028443,31.301,31.3426,31.2871,31.3287,17254.0488
2016-11-02 11:50:00,46.349,46.349,46.308,46.308,7811.86671817516,31.3287,31.3287,31.301,31.301,7811.8667
2016-11-02 11:55:00,46.308,46.349,46.2465,46.2465,33307.659074954594,31.301,31.3287,31.2594,31.2594,33307.6591
2016-11-02 12:00:00,46.267,46.2875,46.2259,46.2465,31831.358582731453,31.2733,31.2871,31.2455,31.2594,31831.3586
2016-11-02 12:05:00,46.267,46.2875,46.1439,46.1849,47858.64989546367,31.2733,31.2871,31.19,31.2178,47858.6499
2016-11-02 12:10:00,46.1849,46.2054,46.1644,46.1849,5217.983846068334,31.2178,31.2316,31.2039,31.2178,5217.9838
2016-11-02 12:15:00,46.1849,46.1849,46.1233,46.1439,18077.248351454746,31.2178,31.2178,31.1761,31.19,18077.2484
2016-11-02 12:20:00,46.1439,46.1439,46.0618,46.0823,12369.926210836384,31.19,31.19,31.1346,31.1484,12369.9262
2016-11-02 12:25:00,46.0823,46.0823,46.0618,46.0823,8729.61971482626,31.1484,31.1484,31.1346,31.1484,8729.6197
2016-11-02 12:30:00,46.0823,46.0823,46.0413,46.0413,27665.647025441514,31.1484,31.1484,31.1207,31.1207,27665.647
2016-11-02 12:35:00,46.0413,46.0618,46.0413,46.0618,12219.32309030256,31.1207,31.1346,31.1207,31.1346,12219.3231
2016-11-02 12:40:00,46.0413,46.0823,46.0413,46.0823,38543.18891564823,31.1207,31.1484,31.1207,31.1484,38543.1889
2016-11-02 12:45:00,46.0823,46.1439,46.0618,46.1439,20761.298140386032,31.1484,31.19,31.1346,31.19,20761.2981
2016-11-02 12:50:00,46.1439,46.2054,46.1028,46.2054,29238.45048810381,31.19,31.2316,31.1623,31.2316,29238.4505
2016-11-02 12:55:00,46.1849,46.2259,46.1849,46.2054,9475.324486401503,31.2178,31.2455,31.2178,31.2316,9475.3245
2016-11-02 13:00:00,46.1849,46.2054,46.1028,46.1028,17979.770603536414,31.2178,31.2316,31.1623,31.1623,17979.7706
2016-11-02 13:05:00,46.1028,46.1028,46.0823,46.0823,3393.2004050371515,31.1623,31.1623,31.1484,31.1484,3393.2004
2016-11-02 13:10:00,46.0823,46.1233,46.0208,46.0413,52732.537291380286,31.1484,31.1761,31.1068,31.1207,52732.5373
2016-11-02 13:15:00,46.0618,46.0618,45.9387,45.9387,14154.256386481458,31.1346,31.1346,31.0513,31.0513,14154.2564
2016-11-02 13:20:00,45.9387,46.0002,45.9387,45.9592,14376.505651735257,31.0513,31.0929,31.0513,31.0652,14376.5057
2016-11-02 13:25:00,45.9797,46.0208,45.9592,46.0002,5450.9556635931485,31.0791,31.1068,31.0652,31.0929,5450.9557
2016-11-02 13:30:00,46.0208,46.0618,46.0002,46.0413,17017.665231582472,31.1068,31.1346,31.0929,31.1207,17017.6652
2016-11-02 13:35:00,46.0413,46.0618,45.9797,46.0002,23051.53782772725,31.1207,31.1346,31.0791,31.0929,23051.5378
2016-11-02 13:40:00,46.0002,46.0413,45.9797,46.0413,8436.69908233167,31.0929,31.1207,31.0791,31.1207,8436.6991
2016-11-02 13:45:00,46.0413,46.0413,46.0208,46.0208,7345.923083125531,31.1207,31.1207,31.1068,31.1068,7345.9231
2016-11-02 13:50:00,46.0208,46.0618,46.0208,46.0208,78870.22061820194,31.1068,31.1346,31.1068,31.1068,78870.2206
2016-11-02 13:55:00,46.0208,46.1849,46.0208,46.1849,22140.12088469084,31.1068,31.2178,31.1068,31.2178,22140.1209
2016-11-02 14:00:00,46.1849,46.1849,46.0002,46.0002,37179.47522227076,31.2178,31.2178,31.0929,31.0929,37179.4752
2016-11-02 14:05:00,46.0208,46.0208,45.713,45.754,34438.40095080725,31.1068,31.1068,30.8988,30.9265,34438.401
2016-11-02 14:10:00,45.754,45.9797,45.754,45.9797,21609.84193601512,30.9265,31.0791,30.9265,31.0791,21609.8419
2016-11-02 14:15:00,45.9797,46.1028,45.9797,46.1028,37715.115447082,31.0791,31.1623,31.0791,31.1623,37715.1154
2016-11-02 14:20:00,46.1028,46.1439,46.0002,46.0208,269544.00637755403,31.1623,31.19,31.0929,31.1068,269544.0064
2016-11-02 14:25:00,46.0208,46.0413,45.8977,45.9387,68156.92873323763,31.1068,31.1207,31.0236,31.0513,68156.9287
2016-11-02 14:30:00,45.9387,45.9797,45.8771,45.8977,39236.74309208716,31.0513,31.0791,31.0097,31.0236,39236.7431
2016-11-02 14:35:00,45.9182,46.0002,45.8771,45.8977,66385.75805356151,31.0375,31.0929,31.0097,31.0236,66385.7581
2016-11-02 14:40:00,45.8977,45.9592,45.8771,45.9387,21569.388670629007,31.0236,31.0652,31.0097,31.0513,21569.3887
2016-11-02 14:45:00,45.9387,45.9797,45.8977,45.9387,121058.58991725622,31.0513,31.0791,31.0236,31.0513,121058.5899
2016-11-02 14:50:00,45.9387,45.9592,45.754,45.8566,168750.06547503994,31.0513,31.0652,30.9265,30.9959,168750.0655
2016-11-02 14:55:00,45.8361,45.8977,45.8156,45.8361,44300.22470770494,30.982,31.0236,30.9681,30.982,44300.2247
2016-11-02 15:00:00,45.8361,45.8566,45.7745,45.8361,69850.11721457905,30.982,30.9959,30.9404,30.982,69850.1172
2016-11-02 15:05:00,45.8156,45.8566,45.713,45.7335,123441.43346511984,30.9681,30.9959,30.8988,30.9126,123441.4335
2016-11-02 15:10:00,45.754,45.7745,45.7335,45.754,61640.05389615751,30.9265,30.9404,30.9126,30.9265,61640.0539
2016-11-02 15:15:00,45.7745,45.7745,45.6925,45.7335,40864.62148232332,30.9404,30.9404,30.8849,30.9126,40864.6215
2016-11-02 15:20:00,45.7335,45.7745,45.713,45.7335,61202.86619674379,30.9126,30.9404,30.8988,30.9126,61202.8662
2016-11-02 15:25:00,45.7335,45.7745,45.6925,45.7335,55217.24508581858,30.9126,30.9404,30.8849,30.9126,55217.2451
2016-11-02 15:30:00,45.7335,45.7745,45.6925,45.7335,46731.31974078815,30.9126,30.9404,30.8849,30.9126,46731.3197
2016-11-02 15:35:00,45.7335,45.754,45.713,45.754,60121.35058358988,30.9126,30.9265,30.8988,30.9265,60121.3506
2016-11-02 15:40:00,45.754,45.8566,45.713,45.8566,92332.87238320283,30.9265,30.9959,30.8988,30.9959,92332.8724
2016-11-02 15:45:00,45.8566,45.8566,45.713,45.7745,160432.77663390822,30.9959,30.9959,30.8988,30.9404,160432.7766
2016-11-02 15:50:00,45.7951,45.7951,45.754,45.7951,140356.25967264848,30.9543,30.9543,30.9265,30.9543,140356.2597
2016-11-02 15:55:00,45.7951,45.8156,45.713,45.754,254805.37089230216,30.9543,30.9681,30.8988,30.9265,254805.3709
2016-11-03 09:30:00,45.9797,46.6773,45.7745,46.5337,89734.60301243968,31.0791,31.5506,30.9404,31.4535,89734.603
2016-11-03 09:35:00,46.5132,46.6158,46.1644,46.2465,65021.06958270486,31.4397,31.509,31.2039,31.2594,65021.0696
2016-11-03 09:40:00,46.2054,46.2259,46.0413,46.0618,27736.8057814219,31.2316,31.2455,31.1207,31.1346,27736.8058
2016-11-03 09:45:00,46.0618,46.1644,46.0208,46.0618,21767.26849890322,31.1346,31.2039,31.1068,31.1346,21767.2685
2016-11-03 09:50:00,46.0823,46.2054,46.0823,46.1849,17299.863311806046,31.1484,31.2316,31.1484,31.2178,17299.8633
2016-11-03 09:55:00,46.1849,46.2054,46.0823,46.1233,35896.668059665506,31.2178,31.2316,31.1484,31.1761,35896.6681
2016-11-03 10:00:00,46.1233,46.308,46.0618,46.308,111350.2936133299,31.1761,31.301,31.1346,31.301,111350.2936
2016-11-03 10:05:00,46.308,46.308,46.1233,46.1233,58627.50409674144,31.301,31.301,31.1761,31.1761,58627.5041
2016-11-03 10:10:00,46.1233,46.1439,46.0208,46.1233,38787.858062923246,31.1761,31.19,31.1068,31.1761,38787.8581
2016-11-03 10:15:00,46.1233,46.2054,46.0823,46.2054,25101.98225518937,31.1761,31.2316,31.1484,31.2316,25101.9823
2016-11-03 10:20:00,46.2054,46.3285,46.2054,46.2259,35590.10054246235,31.2316,31.3148,31.2316,31.2455,35590.1005
2016-11-03 10:25:00,46.2259,46.267,46.1439,46.2259,21574.26255802492,31.2455,31.2733,31.19,31.2455,21574.2626
2016-11-03 10:30:00,46.2259,46.267,46.1644,46.267,12243.205138542551,31.2455,31.2733,31.2039,31.2733,12243.2051
2016-11-03 10:35:00,46.267,46.349,46.2259,46.308,21040.571888172053,31.2733,31.3287,31.2455,31.301,21040.5719
2016-11-03 10:40:00,46.308,46.3901,46.2875,46.3901,15086.143656580716,31.301,31.3565,31.2871,31.3565,15086.1437
2016-11-03 10:45:00,46.3901,46.4311,46.3285,46.3901,30357.982422945857,31.3565,31.3842,31.3148,31.3565,30357.9824
2016-11-03 10:50:00,46.3901,46.3901,46.2875,46.349,25661.504528240603,31.3565,31.3565,31.2871,31.3287,25661.5045
2016-11-03 10:55:00,46.349,46.349,46.2259,46.2875,18883.87671547895,31.3287,31.3287,31.2455,31.2871,18883.8767
2016-11-03 11:00:00,46.2875,46.2875,46.2259,46.267,25719.016399512417,31.2871,31.2871,31.2455,31.2733,25719.0164
2016-11-03 11:05:00,46.267,46.3901,46.2465,46.3901,31884.483955346943,31.2733,31.3565,31.2594,31.3565,31884.484
2016-11-03 11:10:00,46.3901,46.3901,46.3696,46.3901,7907.882299874717,31.3565,31.3565,31.3426,31.3565,7907.8823
2016-11-03 11:15:00,46.3901,46.3901,46.267,46.349,30237.597404266715,31.3565,31.3565,31.2733,31.3287,30237.5974
2016-11-03 11:20:00,46.349,46.3901,46.308,46.349,27342.995679831834,31.3287,31.3565,31.301,31.3287,27342.9957
2016-11-03 11:25:00,46.349,46.4516,46.3285,46.349,25593.75749343736,31.3287,31.398,31.3148,31.3287,25593.7575
2016-11-03 11:30:00,46.349,46.3696,46.2875,46.3696,16276.834347403148,31.3287,31.3426,31.2871,31.3426,16276.8343
2016-11-03 11:35:00,46.3696,46.4106,46.267,46.267,32565.853413296085,31.3426,31.3703,31.2733,31.2733,32565.8534
2016-11-03 11:40:00,46.2875,46.2875,46.1644,46.2054,45870.10383792969,31.2871,31.2871,31.2039,31.2316,45870.1038
2016-11-03 11:45:00,46.1849,46.2259,46.1644,46.2054,20047.76102562384,31.2178,31.2455,31.2039,31.2316,20047.761
2016-11-03 11:50:00,46.2259,46.2259,46.1644,46.1849,12672.107229383217,31.2455,31.2455,31.2039,31.2178,12672.1072
2016-11-03 11:55:00,46.1849,46.1849,46.1644,46.1849,10072.375692401289,31.2178,31.2178,31.2039,31.2178,10072.3757
2016-11-03 12:00:00,46.1849,46.2054,46.1439,46.1849,39807.96269488859,31.2178,31.2316,31.19,31.2178,39807.9627
2016-11-03 12:05:00,46.1849,46.1849,46.1028,46.1439,40251.48644791701,31.2178,31.2178,31.1623,31.19,40251.4864
2016-11-03 12:10:00,46.1439,46.2054,46.0413,46.1644,299123.628983372,31.19,31.2316,31.1207,31.2039,299123.629
2016-11-03 12:15:00,46.1644,46.1849,46.1439,46.1644,24299.74038982149,31.2039,31.2178,31.19,31.2039,24299.7404
2016-11-03 12:20:00,46.1644,46.1849,46.1439,46.1849,23200.67878204229,31.2039,31.2178,31.19,31.2178,23200.6788
2016-11-03 12:25:00,46.1849,46.1849,46.0618,46.1028,23541.36351101688,31.2178,31.2178,31.1346,31.1623,23541.3635
2016-11-03 12:30:00,46.0823,46.1233,46.0823,46.0823,11710.976634908457,31.1484,31.1761,31.1484,31.1484,11710.9766
2016-11-03 12:35:00,46.1028,46.1028,46.0413,46.0823,15042.76605875706,31.1623,31.1623,31.1207,31.1484,15042.7661
2016-11-03 12:40:00,46.0823,46.1439,46.0208,46.0413,34563.65985688231,31.1484,31.19,31.1068,31.1207,34563.6599
2016-11-03 12:45:00,46.0413,46.0823,46.0002,46.0618,10200.071542174304,31.1207,31.1484,31.0929,31.1346,10200.0715
2016-11-03 12:50:00,46.0618,46.1233,46.0413,46.0823,68136.94579491435,31.1346,31.1761,31.1207,31.1484,68136.9458
2016-11-03 12:55:00,46.0823,46.1028,46.0618,46.0823,18548.065873900294,31.1484,31.1623,31.1346,31.1484,18548.0659
2016-11-03 13:00:00,46.0823,46.1028,46.0208,46.0413,9107.83337674939,31.1484,31.1623,31.1068,31.1207,9107.8334
2016-11-03 13:05:00,46.0413,46.0823,45.9797,46.0823,55351.276989206286,31.1207,31.1484,31.0791,31.1484,55351.277
2016-11-03 13:10:00,46.0823,46.1028,46.0618,46.0823,41523.57105825125,31.1484,31.1623,31.1346,31.1484,41523.5711
2016-11-03 13:15:00,46.0823,46.0823,46.0208,46.0618,11911.29340688063,31.1484,31.1484,31.1068,31.1346,11911.2934
2016-11-03 13:20:00,46.0413,46.0618,46.0002,46.0413,11658.338651032558,31.1207,31.1346,31.0929,31.1207,11658.3387
2016-11-03 13:25:00,46.0413,46.0823,46.0413,46.0618,28475.199721903267,31.1207,31.1484,31.1207,31.1346,28475.1997
2016-11-03 13:30:00,46.0618,46.0618,46.0002,46.0618,8612.159028584669,31.1346,31.1346,31.0929,31.1346,8612.159
2016-11-03 13:35:00,46.0618,46.0618,46.0002,46.0413,10048.493644161295,31.1346,31.1346,31.0929,31.1207,10048.4936
2016-11-03 13:40:00,46.0413,46.0823,46.0002,46.0413,87130.48497680144,31.1207,31.1484,31.0929,31.1207,87130.485
2016-11-03 13:45:00,46.0413,46.0618,46.0208,46.0618,5051.784285867578,31.1207,31.1346,31.1068,31.1346,5051.7843
2016-11-03 13:50:00,46.0618,46.0618,45.9797,46.0208,11476.542651164867,31.1346,31.1346,31.0791,31.1068,11476.5427
2016-11-03 13:55:00,46.0208,46.0208,45.9387,45.9797,11844.521149556573,31.1068,31.1068,31.0513,31.0791,11844.5211
2016-11-03 14:00:00,45.9797,45.9797,45.9592,45.9797,14280.4900700357,31.0791,31.0791,31.0652,31.0791,14280.4901
2016-11-03 14:05:00,45.9592,46.0002,45.9592,46.0002,18123.06289297636,31.0652,31.0929,31.0652,31.0929,18123.0629
2016-11-03 14:10:00,46.0002,46.0208,45.9592,45.9592,35334.221454176724,31.0929,31.1068,31.0652,31.0652,35334.2215
2016-11-03 14:15:00,45.9797,45.9797,45.8977,45.9182,17312.04803029584,31.0791,31.0791,31.0236,31.0375,17312.048
2016-11-03 14:20:00,45.8977,45.9182,45.8771,45.8771,26073.835401935143,31.0236,31.0375,31.0097,31.0097,26073.8354
2016-11-03 14:25:00,45.8977,45.9182,45.8771,45.8977,26700.617321050024,31.0236,31.0375,31.0097,31.0236,26700.6173
2016-11-03 14:30:00,45.8977,45.8977,45.8566,45.8566,13857.924032809728,31.0236,31.0236,30.9959,30.9959,13857.924
2016-11-03 14:35:00,45.8771,45.8771,45.7951,45.8156,31827.45947281472,31.0097,31.0097,30.9543,30.9681,31827.4595
2016-11-03 14:40:00,45.8156,45.8566,45.7745,45.8566,46366.75296357359,30.9681,30.9959,30.9404,30.9959,46366.753
2016-11-03 14:45:00,45.8361,45.8771,45.8156,45.8566,18192.27209399838,30.982,31.0097,30.9681,30.9959,18192.2721
2016-11-03 14:50:00,45.8566,45.8771,45.8361,45.8771,26446.687787722767,30.9959,31.0097,30.982,31.0097,26446.6878
2016-11-03 14:55:00,45.8771,45.8771,45.8156,45.8566,60543.42923207627,31.0097,31.0097,30.9681,30.9959,60543.4292
2016-11-03 15:00:00,45.8566,45.8566,45.8361,45.8361,11016.44768099034,30.9959,30.9959,30.982,30.982,11016.4477
2016-11-03 15:05:00,45.8566,45.8566,45.7745,45.7951,36290.96554999516,30.9959,30.9959,30.9404,30.9543,36290.9655
2016-11-03 15:10:00,45.7951,45.7951,45.7745,45.7951,10085.047799630673,30.9543,30.9543,30.9404,30.9543,10085.0478
2016-11-03 15:15:00,45.7951,45.7951,45.7335,45.7745,42418.41678414153,30.9543,30.9543,30.9126,30.9404,42418.4168
2016-11-03 15:20:00,45.754,45.8156,45.754,45.7951,35433.161368313835,30.9265,30.9681,30.9265,30.9543,35433.1614
2016-11-03 15:25:00,45.7745,45.7951,45.7745,45.7951,8309.003232558656,30.9404,30.9543,30.9404,30.9543,8309.0032
2016-11-03 15:30:00,45.7951,45.7951,45.713,45.7335,85902.26535303044,30.9543,30.9543,30.8988,30.9126,85902.2654
2016-11-03 15:35:00,45.7335,45.754,45.713,45.754,48500.540865505885,30.9126,30.9265,30.8988,30.9265,48500.5409
2016-11-03 15:40:00,45.754,45.7745,45.713,45.754,150362.3504964653,30.9265,30.9404,30.8988,30.9265,150362.3505
2016-11-03 15:45:00,45.754,45.754,45.6514,45.6925,154822.44485246862,30.9265,30.9265,30.8572,30.8849,154822.4449
2016-11-03 15:50:00,45.6925,45.7335,45.672,45.7335,88151.07699750637,30.8849,30.9126,30.8711,30.9126,88151.077
2016-11-03 15:55:00,45.7335,45.754,45.672,45.7335,193149.23316773813,30.9126,30.9265,30.8711,30.9126,193149.2332
2016-11-04 09:30:00,45.672,46.0823,45.672,46.0618,16554.158540230805,30.8711,31.1484,30.8711,31.1346,16554.1585
2016-11-04 09:35:00,46.0208,46.0823,45.9387,46.0413,29826.241308051354,31.1068,31.1484,31.0513,31.1207,29826.2413
2016-11-04 09:40:00,46.0208,46.1028,45.9797,46.0208,42686.96797965654,31.1068,31.1623,31.0791,31.1068,42686.968
2016-11-04 09:45:00,46.0208,46.0618,45.9797,46.0002,25641.52158991734,31.1068,31.1346,31.0791,31.0929,25641.5216
2016-11-04 09:50:00,46.0002,46.1849,46.0002,46.1849,23381.9873931704,31.0929,31.2178,31.0929,31.2178,23381.9874
2016-11-04 09:55:00,46.1644,46.1849,46.0618,46.0823,12280.73407149111,31.2039,31.2178,31.1346,31.1484,12280.7341
2016-11-04 10:00:00,46.1028,46.1439,45.9387,46.0413,488844.5697568224,31.1623,31.19,31.0513,31.1207,488844.5698
2016-11-04 10:05:00,46.0208,46.0823,45.9592,45.9592,28593.63518562404,31.1068,31.1484,31.0652,31.0652,28593.6352
2016-11-04 10:10:00,45.9797,46.0208,45.8771,45.8977,25792.124710451168,31.0791,31.1068,31.0097,31.0236,25792.1247
2016-11-04 10:15:00,45.8771,45.9387,45.8566,45.9182,25164.368013857107,31.0097,31.0513,30.9959,31.0375,25164.368
2016-11-04 10:20:00,45.9387,46.0208,45.8977,46.0208,611405.7791582397,31.0513,31.1068,31.0236,31.1068,611405.7792
2016-11-04 10:25:00,46.0002,46.0618,45.9592,46.0413,28492.25832778897,31.0929,31.1346,31.0652,31.1207,28492.2583
2016-11-04 10:30:00,46.0413,46.0618,45.9592,46.0413,14156.205941439826,31.1207,31.1346,31.0652,31.1207,14156.2059
2016-11-04 10:35:00,46.0413,46.1644,46.0002,46.1644,21945.165388854177,31.1207,31.2039,31.0929,31.2039,21945.1654
2016-11-04 10:40:00,46.1644,46.2465,46.1439,46.2259,20719.87009752074,31.2039,31.2594,31.19,31.2455,20719.8701
2016-11-04 10:45:00,46.2465,46.2875,46.2259,46.2465,17179.478293126907,31.2594,31.2871,31.2455,31.2594,17179.4783
2016-11-04 10:50:00,46.2465,46.308,46.1849,46.2054,33841.34974480746,31.2594,31.301,31.2178,31.2316,33841.3497
2016-11-04 10:55:00,46.2054,46.267,46.1849,46.2259,17185.814346741598,31.2316,31.2733,31.2178,31.2455,17185.8143
2016-11-04 11:00:00,46.2259,46.4516,46.2054,46.4516,43207.98654228003,31.2455,31.398,31.2316,31.398,43207.9865
2016-11-04 11:05:00,46.4516,46.5337,46.3901,46.5337,38531.00419715844,31.398,31.4535,31.3565,31.4535,38531.0042
2016-11-04 11:10:00,46.5337,46.6568,46.5132,46.6363,67201.15941489837,31.4535,31.5367,31.4397,31.5229,67201.1594
2016-11-04 11:15:00,46.6568,46.6773,46.5542,46.5542,10353.111606406086,31.5367,31.5506,31.4674,31.4674,10353.1116
2016-11-04 11:20:00,46.5542,46.5542,46.4311,46.4927,35987.809753969144,31.4674,31.4674,31.3842,31.4258,35987.8098
2016-11-04 11:25:00,46.4721,46.4927,46.4106,46.4927,15165.588021134155,31.4119,31.4258,31.3703,31.4258,15165.588
2016-11-04 11:30:00,46.4927,46.5132,46.3696,46.5132,21560.615673316355,31.4258,31.4397,31.3426,31.4397,21560.6157
2016-11-04 11:35:00,46.5132,46.5132,46.4311,46.4516,148533.1805567778,31.4397,31.4397,31.3842,31.398,148533.1806
2016-11-04 11:40:00,46.4516,46.5132,46.4311,46.5132,13072.74077332756,31.398,31.4397,31.3842,31.4397,13072.7408
2016-11-04 11:45:00,46.5132,46.5337,46.4516,46.5132,18700.61854939248,31.4397,31.4535,31.398,31.4397,18700.6185
2016-11-04 11:50:00,46.4927,46.5337,46.4721,46.5132,11156.328249253143,31.4258,31.4535,31.4119,31.4397,11156.3282
2016-11-04 11:55:00,46.5132,46.5542,46.4927,46.5132,15791.395162769852,31.4397,31.4674,31.4258,31.4397,15791.3952
2016-11-04 12:00:00,46.5132,46.5542,46.4721,46.5132,21829.65425757096,31.4397,31.4674,31.4119,31.4397,21829.6543
2016-11-04 12:05:00,46.4927,46.5337,46.4721,46.5132,8751.064819368294,31.4258,31.4535,31.4119,31.4397,8751.0648
2016-11-04 12:10:00,46.5337,46.5952,46.4927,46.5952,18717.67715527819,31.4535,31.4951,31.4258,31.4951,18717.6772
2016-11-04 12:15:00,46.5952,46.6978,46.5747,46.6773,96777.8576882788,31.4951,31.5644,31.4812,31.5506,96777.8577
2016-11-04 12:20:00,46.6773,46.6773,46.6363,46.6773,13229.679947476076,31.5506,31.5506,31.5229,31.5506,13229.6799
2016-11-04 12:25:00,46.6773,46.7184,46.6363,46.6978,32388.93130082431,31.5506,31.5784,31.5229,31.5644,32388.9313
2016-11-04 12:30:00,46.6978,46.6978,46.6773,46.6978,8431.825194935755,31.5644,31.5644,31.5506,31.5644,8431.8252
2016-11-04 12:35:00,46.6978,46.7184,46.6773,46.6978,30541.727977771912,31.5644,31.5784,31.5506,31.5644,30541.728
2016-11-04 12:40:00,46.6773,46.6978,46.6158,46.6363,32944.554463958804,31.5506,31.5644,31.509,31.5229,32944.5545
2016-11-04 12:45:00,46.6363,46.6363,46.5952,46.6158,22871.691382817928,31.5229,31.5229,31.4951,31.509,22871.6914
2016-11-04 12:50:00,46.6158,46.6158,46.5542,46.5542,34173.74886520898,31.509,31.509,31.4674,31.4674,34173.7489
2016-11-04 12:55:00,46.5542,46.5747,46.5337,46.5747,10824.416517591224,31.4674,31.4812,31.4535,31.4812,10824.4165
2016-11-04 13:00:00,46.5747,46.5952,46.5337,46.5747,178981.81728528772,31.4812,31.4951,31.4535,31.4812,178981.8173
2016-11-04 13:05:00,46.5747,46.5747,46.5337,46.5337,9619.591553320635,31.4812,31.4812,31.4535,31.4535,9619.5916
2016-11-04 13:10:00,46.5542,46.6773,46.5337,46.6773,37095.156970321405,31.4674,31.5506,31.4535,31.5506,37095.157
2016-11-04 13:15:00,46.6773,46.7184,46.6773,46.7184,26849.758275365075,31.5506,31.5784,31.5506,31.5784,26849.7583
2016-11-04 13:20:00,46.7184,46.7184,46.6568,46.6978,22571.459919229463,31.5784,31.5784,31.5367,31.5644,22571.4599
2016-11-04 13:25:00,46.6978,46.7184,46.6568,46.7184,24609.7196282018,31.5644,31.5784,31.5367,31.5784,24609.7196
2016-11-04 13:30:00,46.7184,46.7184,46.6773,46.6978,42422.80328279786,31.5784,31.5784,31.5506,31.5644,42422.8033
2016-11-04 13:35:00,46.6978,46.6978,46.6568,46.6978,17890.09107545155,31.5644,31.5644,31.5367,31.5644,17890.0911
2016-11-04 13:40:00,46.6773,46.6978,46.6363,46.6568,15157.78980130069,31.5506,31.5644,31.5229,31.5367,15157.7898
2016-11-04 13:45:00,46.6363,46.6773,46.6363,46.6773,116923.58385056056,31.5229,31.5506,31.5229,31.5506,116923.5839
2016-11-04 13:50:00,46.6773,46.6773,46.6158,46.6363,21655.16908879713,31.5506,31.5506,31.509,31.5229,21655.1691
2016-11-04 13:55:00,46.6158,46.6363,46.6158,46.6158,13505.054585345366,31.509,31.5229,31.509,31.509,13505.0546
2016-11-04 14:00:00,46.6363,46.6363,46.5952,46.5952,20804.675738209688,31.5229,31.5229,31.4951,31.4951,20804.6757
2016-11-04 14:05:00,46.5952,46.6773,46.5952,46.6363,42153.76469854327,31.4951,31.5506,31.4951,31.5229,42153.7647
2016-11-04 14:10:00,46.6363,46.6773,46.6158,46.6773,170554.3785890083,31.5229,31.5506,31.509,31.5506,170554.3786
2016-11-04 14:15:00,46.6773,46.6773,46.6568,46.6773,8967.465419746992,31.5506,31.5506,31.5367,31.5506,8967.4654
2016-11-04 14:20:00,46.6773,46.6773,46.6568,46.6773,11562.323069333,31.5506,31.5506,31.5367,31.5506,11562.3231
2016-11-04 14:25:00,46.6773,46.6773,46.6363,46.6773,37698.54422993588,31.5506,31.5506,31.5229,31.5506,37698.5442
2016-11-04 14:30:00,46.6568,46.6773,46.5952,46.5952,25302.786415901137,31.5367,31.5506,31.4951,31.4951,25302.7864
2016-11-04 14:35:00,46.5952,46.6158,46.5542,46.5747,23194.8301171672,31.4951,31.509,31.4674,31.4812,23194.8301
2016-11-04 14:40:00,46.5747,46.5952,46.5542,46.5542,15920.06579002205,31.4812,31.4951,31.4674,31.4674,15920.0658
2016-11-04 14:45:00,46.5747,46.5747,46.4927,46.4927,12905.07904690803,31.4812,31.4812,31.4258,31.4258,12905.079
2016-11-04 14:50:00,46.5132,46.5337,46.4721,46.4927,29916.40822487581,31.4397,31.4535,31.4119,31.4258,29916.4082
2016-11-04 14:55:00,46.4927,46.5132,46.4516,46.4721,14218.104311367966,31.4258,31.4397,31.398,31.4119,14218.1043
2016-11-04 15:00:00,46.4721,46.4721,46.4311,46.4516,79639.80743801717,31.4119,31.4119,31.3842,31.398,79639.8074
2016-11-04 15:05:00,46.4516,46.4721,46.3696,46.3901,26533.93037210968,31.398,31.4119,31.3426,31.3565,26533.9304
2016-11-04 15:10:00,46.3901,46.4516,46.3696,46.4311,54055.79771937165,31.3565,31.398,31.3426,31.3842,54055.7977
2016-11-04 15:15:00,46.4311,46.4516,46.4106,46.4311,46959.905059656645,31.3842,31.398,31.3703,31.3842,46959.9051
2016-11-04 15:20:00,46.4311,46.4311,46.3901,46.3901,15474.592482035272,31.3842,31.3842,31.3565,31.3565,15474.5925
2016-11-04 15:25:00,46.4106,46.4106,46.3696,46.3901,33508.463235666364,31.3703,31.3703,31.3426,31.3565,33508.4632
2016-11-04 15:30:00,46.3901,46.3901,46.308,46.3285,121340.78799747978,31.3565,31.3565,31.301,31.3148,121340.788
2016-11-04 15:35:00,46.308,46.3285,46.2875,46.2875,42105.025824584096,31.301,31.3148,31.2871,31.2871,42105.0258
2016-11-04 15:40:00,46.308,46.3285,46.2875,46.3285,54068.46982660104,31.301,31.3148,31.2871,31.3148,54068.4698
2016-11-04 15:45:00,46.3285,46.349,46.308,46.349,111790.40564518116,31.3148,31.3287,31.301,31.3287,111790.4056
2016-11-04 15:50:00,46.349,46.3696,46.3285,46.3696,85270.60954651966,31.3287,31.3426,31.3148,31.3426,85270.6095
2016-11-04 15:55:00,46.3696,46.3901,46.3285,46.3696,273165.7921014597,31.3426,31.3565,31.3148,31.3426,273165.7921
2016-11-07 09:30:00,46.8825,47.0466,46.7799,46.8825,86564.62665013551,31.6893,31.8002,31.6199,31.6893,86564.6267
2016-11-07 09:35:00,46.8825,46.944,46.7594,46.9235,75118.78948956492,31.6893,31.7309,31.6061,31.717,75118.7895
2016-11-07 09:40:00,46.903,47.0466,46.903,47.0261,25982.693707631508,31.7031,31.8002,31.7031,31.7864,25982.6937
2016-11-07 09:45:00,47.0056,47.0261,46.862,46.862,57833.54783994662,31.7725,31.7864,31.6754,31.6754,57833.5478
2016-11-07 09:50:00,46.8825,46.903,46.7799,46.903,68692.08156930926,31.6893,31.7031,31.6199,31.7031,68692.0816
2016-11-07 09:55:00,46.8825,46.903,46.7799,46.862,49269.15290784194,31.6893,31.7031,31.6199,31.6754,49269.1529
2016-11-07 10:00:00,46.8825,47.0056,46.8209,46.8415,228491.2528417484,31.6893,31.7725,31.6477,31.6616,228491.2528
2016-11-07 10:05:00,46.8209,46.8825,46.8004,46.862,33236.50031897421,31.6477,31.6893,31.6338,31.6754,33236.5003
2016-11-07 10:10:00,46.862,46.903,46.8415,46.8825,12450.8327416086,31.6754,31.7031,31.6616,31.6893,12450.8327
2016-11-07 10:15:00,46.8825,46.8825,46.7184,46.7594,17269.15782121177,31.6893,31.6893,31.5784,31.6061,17269.1578
2016-11-07 10:20:00,46.7594,46.7799,46.6978,46.7389,32684.28887701686,31.6061,31.6199,31.5644,31.5922,32684.2889
2016-11-07 10:25:00,46.7389,46.7799,46.7184,46.7799,18894.11187901037,31.5922,31.6199,31.5784,31.6199,18894.1119
2016-11-07 10:30:00,46.7594,46.7594,46.6568,46.6773,40922.62074233472,31.6061,31.6061,31.5367,31.5506,40922.6207
2016-11-07 10:35:00,46.6773,46.8209,46.6568,46.7184,379811.80960025085,31.5506,31.6477,31.5367,31.5784,379811.8096
2016-11-07 10:40:00,46.7389,46.7594,46.6773,46.7389,11753.37945525293,31.5922,31.6061,31.5506,31.5922,11753.3795
2016-11-07 10:45:00,46.7389,46.7799,46.7184,46.7799,15880.587302115126,31.5922,31.6199,31.5784,31.6199,15880.5873
2016-11-07 10:50:00,46.7799,46.8004,46.7184,46.8004,14059.702971000675,31.6199,31.6338,31.5784,31.6338,14059.703
2016-11-07 10:55:00,46.8004,46.903,46.8004,46.862,16154.012385026048,31.6338,31.7031,31.6338,31.6754,16154.0124
2016-11-07 11:00:00,46.862,46.944,46.8415,46.8825,20634.089679352608,31.6754,31.7309,31.6616,31.6893,20634.0897
2016-11-07 11:05:00,46.8825,47.0261,46.8825,47.0261,82422.79714108557,31.6893,31.7864,31.6893,31.7864,82422.7971
2016-11-07 11:10:00,47.0261,47.0672,46.9851,46.9851,26405.25974485748,31.7864,31.8141,31.7586,31.7586,26405.2597
2016-11-07 11:15:00,47.0056,47.0261,46.944,47.0056,7455.098160794063,31.7725,31.7864,31.7309,31.7725,7455.0982
2016-11-07 11:20:00,47.0261,47.0261,46.9235,46.9646,18707.441991746768,31.7864,31.7864,31.717,31.7448,18707.442
2016-11-07 11:25:00,46.9851,47.0056,46.944,46.9646,49588.39253227448,31.7586,31.7725,31.7309,31.7448,49588.3925
2016-11-07 11:30:00,46.9646,47.0056,46.9235,46.944,20660.40867129056,31.7448,31.7725,31.717,31.7309,20660.4087
2016-11-07 11:35:00,46.9646,46.9851,46.9235,46.944,13359.325352207456,31.7448,31.7586,31.717,31.7309,13359.3254
2016-11-07 11:40:00,46.944,47.0261,46.9235,46.9851,12559.03304179795,31.7309,31.7864,31.717,31.7586,12559.033
2016-11-07 11:45:00,46.9851,46.9851,46.903,46.944,15579.86844978707,31.7586,31.7586,31.7031,31.7309,15579.8684
2016-11-07 11:50:00,46.9646,47.0056,46.9235,46.944,70615.80492447756,31.7448,31.7725,31.717,31.7309,70615.8049
2016-11-07 11:55:00,46.9235,46.9646,46.903,46.944,47685.62689290863,31.717,31.7448,31.7031,31.7309,47685.6269
2016-11-07 12:00:00,46.944,46.9646,46.8825,46.903,19123.671975358047,31.7309,31.7448,31.6893,31.7031,19123.672
2016-11-07 12:05:00,46.9235,46.944,46.8825,46.9235,16361.639988092096,31.717,31.7309,31.6893,31.717,16361.64
2016-11-07 12:10:00,46.9235,46.9646,46.8825,46.9646,29657.60480415264,31.717,31.7448,31.6893,31.7448,29657.6048
2016-11-07 12:15:00,46.9646,46.9646,46.903,46.9235,13009.380237180643,31.7448,31.7448,31.7031,31.717,13009.3802
2016-11-07 12:20:00,46.9235,46.944,46.9235,46.9235,13139.513030651618,31.717,31.7309,31.717,31.717,13139.513
2016-11-07 12:25:00,46.9235,46.9646,46.9235,46.9646,5778.968285338337,31.717,31.7448,31.717,31.7448,5778.9683
2016-11-07 12:30:00,46.9646,46.9851,46.9235,46.944,62805.88776126076,31.7448,31.7586,31.717,31.7309,62805.8878
2016-11-07 12:35:00,46.9235,46.944,46.903,46.903,7651.515822849503,31.717,31.7309,31.7031,31.7031,7651.5158
2016-11-07 12:40:00,46.903,46.944,46.903,46.944,14975.993801433002,31.7031,31.7309,31.7031,31.7309,14975.9938
2016-11-07 12:45:00,46.944,46.944,46.8825,46.8825,13417.324612218868,31.7309,31.7309,31.6893,31.6893,13417.3246
2016-11-07 12:50:00,46.903,46.903,46.862,46.903,12242.230361063368,31.7031,31.7031,31.6754,31.7031,12242.2304
2016-11-07 12:55:00,46.903,46.9235,46.8825,46.903,20905.07781856557,31.7031,31.717,31.6893,31.7031,20905.0778
2016-11-07 13:00:00,46.9235,46.9851,46.903,46.944,26474.468945879493,31.717,31.7586,31.7031,31.7309,26474.4689
2016-11-07 13:05:00,46.944,46.9646,46.8415,46.862,57331.05004942762,31.7309,31.7448,31.6616,31.6754,57331.05
2016-11-07 13:10:00,46.862,46.8825,46.862,46.8825,10435.480303397077,31.6754,31.6893,31.6754,31.6893,10435.4803
2016-11-07 13:15:00,46.8825,46.8825,46.8209,46.8415,92010.22103759316,31.6893,31.6893,31.6477,31.6616,92010.221
2016-11-07 13:20:00,46.8415,46.8415,46.7594,46.8004,16951.867751737598,31.6616,31.6616,31.6061,31.6338,16951.8678
2016-11-07 13:25:00,46.8004,46.862,46.8004,46.8415,10298.52406757182,31.6338,31.6754,31.6338,31.6616,10298.5241
2016-11-07 13:30:00,46.862,46.903,46.8415,46.8825,33153.644233243635,31.6754,31.7031,31.6616,31.6893,33153.6442
2016-11-07 13:35:00,46.8825,46.9851,46.862,46.9235,20403.06741678616,31.6893,31.7586,31.6754,31.717,20403.0674
2016-11-07 13:40:00,46.9235,46.944,46.9235,46.944,7535.517302826688,31.717,31.7309,31.717,31.7309,7535.5173
2016-11-07 13:45:00,46.9235,46.9235,46.903,46.9235,5716.095137931013,31.717,31.717,31.7031,31.717,5716.0951
2016-11-07 13:50:00,46.9235,47.0261,46.9235,47.0261,16052.148138451392,31.717,31.7864,31.717,31.7864,16052.1481
2016-11-07 13:55:00,47.0261,47.0261,46.9646,46.9646,8144.753227316265,31.7864,31.7864,31.7448,31.7448,8144.7532
2016-11-07 14:00:00,46.9646,47.0056,46.9646,46.9851,9676.61603585286,31.7448,31.7725,31.7448,31.7586,9676.616
2016-11-07 14:05:00,46.9851,47.0056,46.9851,47.0056,6878.029893117536,31.7586,31.7725,31.7586,31.7725,6878.0299
2016-11-07 14:10:00,47.0056,47.0261,46.9235,46.9235,19452.659374582418,31.7725,31.7864,31.717,31.717,19452.6594
2016-11-07 14:15:00,46.944,46.9851,46.9235,46.9851,9322.28442216972,31.7309,31.7586,31.717,31.7586,9322.2844
2016-11-07 14:20:00,46.9851,47.0056,46.944,46.944,13901.789019372978,31.7586,31.7725,31.7309,31.7309,13901.789
2016-11-07 14:25:00,46.9646,47.0056,46.9235,46.944,19634.94276318969,31.7448,31.7725,31.717,31.7309,19634.9428
2016-11-07 14:30:00,46.944,46.9851,46.9235,46.9646,19098.32776089928,31.7309,31.7586,31.717,31.7448,19098.3278
2016-11-07 14:35:00,46.9646,46.9851,46.944,46.9646,7201.168627466807,31.7448,31.7586,31.7309,31.7448,7201.1686
2016-11-07 14:40:00,46.9646,46.9851,46.9235,46.9235,17900.813627722564,31.7448,31.7586,31.717,31.717,17900.8136
2016-11-07 14:45:00,46.944,46.9646,46.903,46.9235,26077.73451185188,31.7309,31.7448,31.7031,31.717,26077.7345
2016-11-07 14:50:00,46.9235,46.944,46.862,46.944,14253.196300618569,31.717,31.7309,31.6754,31.7309,14253.1963
2016-11-07 14:55:00,46.944,46.944,46.903,46.9235,10000.242158941724,31.7309,31.7309,31.7031,31.717,10000.2422
2016-11-07 15:00:00,46.9235,46.944,46.8825,46.8825,14341.90105122425,31.717,31.7309,31.6893,31.6893,14341.9011
2016-11-07 15:05:00,46.8825,46.903,46.8415,46.862,13961.737834342752,31.6893,31.7031,31.6616,31.6754,13961.7378
2016-11-07 15:10:00,46.8415,46.903,46.8415,46.903,13153.647304099775,31.6616,31.7031,31.6616,31.7031,13153.6473
2016-11-07 15:15:00,46.903,46.9235,46.862,46.9235,23057.87388134194,31.7031,31.717,31.6754,31.717,23057.8739
2016-11-07 15:20:00,46.903,46.9646,46.903,46.9235,14089.92107285536,31.7031,31.7448,31.7031,31.717,14089.9211
2016-11-07 15:25:00,46.944,46.944,46.8825,46.8825,16415.25274944718,31.7309,31.7309,31.6893,31.6893,16415.2527
2016-11-07 15:30:00,46.8825,46.903,46.8415,46.8415,27372.23900420733,31.6893,31.7031,31.6616,31.6616,27372.239
2016-11-07 15:35:00,46.8415,46.862,46.8415,46.862,27534.052065751766,31.6616,31.6754,31.6616,31.6754,27534.0521
2016-11-07 15:40:00,46.8415,46.862,46.8209,46.8415,105110.74296907744,31.6616,31.6754,31.6477,31.6616,105110.743
2016-11-07 15:45:00,46.8209,47.0261,46.8209,47.0261,192750.5491787521,31.6477,31.7864,31.6477,31.7864,192750.5492
2016-11-07 15:50:00,47.0261,47.0261,46.944,46.9851,140639.43253035125,31.7864,31.7864,31.7309,31.7586,140639.4325
2016-11-07 15:55:00,46.9851,47.0672,46.9646,47.0261,168948.43269205376,31.7586,31.8141,31.7448,31.7864,168948.4327
2016-11-08 09:30:00,46.2875,46.3696,46.0208,46.2465,62276.58359006422,31.3811,31.4368,31.2003,31.3533,62276.5836
2016-11-08 09:35:00,46.2465,46.4106,46.2054,46.3285,53649.8028992918,31.3533,31.4646,31.3254,31.4089,53649.8029
2016-11-08 09:40:00,46.349,46.5337,46.3285,46.4311,49302.78273087376,31.4228,31.548,31.4089,31.4785,49302.7827
2016-11-08 09:45:00,46.4106,46.5337,46.3696,46.4311,47728.51710199269,31.4646,31.548,31.4368,31.4785,47728.5171
2016-11-08 09:50:00,46.4311,46.5337,46.4106,46.5132,36239.78973233804,31.4785,31.548,31.4646,31.5341,36239.7897
2016-11-08 09:55:00,46.5132,46.5132,46.4721,46.4927,34058.23773392576,31.5341,31.5341,31.5063,31.5202,34058.2377
2016-11-08 10:00:00,46.5132,46.5542,46.4927,46.5132,28941.630745692488,31.5341,31.5619,31.5202,31.5341,28941.6307
2016-11-08 10:05:00,46.5337,46.6568,46.5132,46.6568,232438.1268549616,31.548,31.6315,31.5341,31.6315,232438.1269
2016-11-08 10:10:00,46.6568,46.7799,46.5952,46.7184,42671.37153998961,31.6315,31.7149,31.5897,31.6732,42671.3715
2016-11-08 10:15:00,46.6978,46.7594,46.6773,46.6978,12864.62578152192,31.6593,31.701,31.6454,31.6593,12864.6258
2016-11-08 10:20:00,46.7184,46.8415,46.6978,46.7799,17516.263912184742,31.6732,31.7567,31.6593,31.7149,17516.2639
2016-11-08 10:25:00,46.7799,46.8004,46.7594,46.7799,8536.12638520837,31.7149,31.7288,31.701,31.7149,8536.1264
2016-11-08 10:30:00,46.7799,46.8209,46.7594,46.8209,15487.264589264654,31.7149,31.7427,31.701,31.7427,15487.2646
2016-11-08 10:35:00,46.8004,46.8415,46.7799,46.8415,17306.199365420736,31.7288,31.7567,31.7149,31.7567,17306.1994
2016-11-08 10:40:00,46.8415,46.9851,46.8209,46.9851,45096.61790819772,31.7567,31.8541,31.7427,31.8541,45096.6179
2016-11-08 10:45:00,46.9851,47.2723,46.9646,47.2313,82641.14729642263,31.8541,32.0488,31.8402,32.021,82641.1473
2016-11-08 10:50:00,47.2518,47.2723,47.1082,47.2518,49088.33168545344,32.0349,32.0488,31.9375,32.0349,49088.3317
2016-11-08 10:55:00,47.2518,47.3544,47.2313,47.3544,39447.29502759077,32.0349,32.1044,32.021,32.1044,39447.295
2016-11-08 11:00:00,47.3544,47.5391,47.3339,47.5185,132902.6236780732,32.1044,32.2296,32.0905,32.2157,132902.6237
2016-11-08 11:05:00,47.5185,47.5596,47.4159,47.5596,77893.98097279985,32.2157,32.2435,32.1461,32.2435,77893.981
2016-11-08 11:10:00,47.5596,47.7032,47.498,47.7032,62022.16666799737,32.2435,32.3409,32.2018,32.3409,62022.1667
2016-11-08 11:15:00,47.7237,47.7442,47.6416,47.7032,42283.89749201424,32.3548,32.3687,32.2991,32.3409,42283.8975
2016-11-08 11:20:00,47.7032,47.7237,47.498,47.6211,192275.3451576503,32.3409,32.3548,32.2018,32.2852,192275.3452
2016-11-08 11:25:00,47.6416,47.6416,47.498,47.5185,30836.59816522487,32.2991,32.2991,32.2018,32.2157,30836.5982
2016-11-08 11:30:00,47.5185,47.6416,47.5185,47.5801,24401.117247656563,32.2157,32.2991,32.2157,32.2574,24401.1172
2016-11-08 11:35:00,47.5801,47.6416,47.5185,47.6211,15074.446326830515,32.2574,32.2991,32.2157,32.2852,15074.4463
2016-11-08 11:40:00,47.6416,47.7442,47.6211,47.6622,38332.14959140504,32.2991,32.3687,32.2852,32.3131,38332.1496
2016-11-08 11:45:00,47.6622,47.8058,47.498,47.7853,184085.264777552,32.3131,32.4105,32.2018,32.3966,184085.2648
2016-11-08 11:50:00,47.7647,47.8468,47.7442,47.8058,20494.69649982939,32.3826,32.4383,32.3687,32.4105,20494.6965
2016-11-08 11:55:00,47.8058,47.8263,47.6827,47.7237,11273.788935494737,32.4105,32.4244,32.327,32.3548,11273.7889
2016-11-08 12:00:00,47.7237,47.9904,47.7032,47.9904,77262.32516628905,32.3548,32.5356,32.3409,32.5356,77262.3252
2016-11-08 12:05:00,47.9904,48.0315,47.9699,48.0315,25095.15881283509,32.5356,32.5635,32.5217,32.5635,25095.1588
2016-11-08 12:10:00,48.011,48.0315,47.9289,47.9289,12364.077545961283,32.5496,32.5635,32.4939,32.4939,12364.0775
2016-11-08 12:15:00,47.9494,47.9494,47.8673,47.9289,29545.018005306963,32.5078,32.5078,32.4522,32.4939,29545.018
2016-11-08 12:20:00,47.9289,48.1135,47.9084,48.0725,38031.43073907698,32.4939,32.6191,32.48,32.5913,38031.4307
2016-11-08 12:25:00,48.0725,48.0725,47.9904,48.0315,11473.130929987728,32.5913,32.5913,32.5356,32.5635,11473.1309
2016-11-08 12:30:00,48.011,48.0315,47.9904,48.011,17608.380383967567,32.5496,32.5635,32.5356,32.5496,17608.3804
2016-11-08 12:35:00,48.011,48.1546,47.9904,48.1135,49036.18109031712,32.5496,32.6469,32.5356,32.6191,49036.1811
2016-11-08 12:40:00,48.1135,48.1135,47.8058,47.8468,54579.25322569309,32.6191,32.6191,32.4105,32.4383,54579.2532
2016-11-08 12:45:00,47.8468,47.8468,47.7237,47.8468,57573.76964174427,32.4383,32.4383,32.3548,32.4383,57573.7696
2016-11-08 12:50:00,47.8468,47.8879,47.7647,47.8468,39794.31581018003,32.4383,32.4661,32.3826,32.4383,39794.3158
2016-11-08 12:55:00,47.8673,47.8879,47.7647,47.7853,25415.8606034864,32.4522,32.4661,32.3826,32.3966,25415.8606
2016-11-08 13:00:00,47.7853,47.8058,47.7237,47.7442,17398.803225943153,32.3966,32.4105,32.3548,32.3687,17398.8032
2016-11-08 13:05:00,47.7237,47.7647,47.6211,47.7032,47796.751525535525,32.3548,32.3826,32.2852,32.3409,47796.7515
2016-11-08 13:10:00,47.7032,47.7647,47.6622,47.7032,55809.90979316204,32.3409,32.3826,32.3131,32.3409,55809.9098
2016-11-08 13:15:00,47.7032,47.7032,47.6416,47.7032,21380.76922840704,32.3409,32.3409,32.2991,32.3409,21380.7692
2016-11-08 13:20:00,47.7032,47.7237,47.6211,47.6622,24847.07794438293,32.3409,32.3548,32.2852,32.3131,24847.0779
2016-11-08 13:25:00,47.6416,47.6622,47.5801,47.6211,13768.244504724862,32.2991,32.3131,32.2574,32.2852,13768.2445
2016-11-08 13:30:00,47.6211,47.6622,47.6006,47.6416,75143.1589265445,32.2852,32.3131,32.2713,32.2991,75143.1589
2016-11-08 13:35:00,47.6416,47.6827,47.6006,47.6006,27739.73011385945,32.2991,32.327,32.2713,32.2713,27739.7301
2016-11-08 13:40:00,47.6006,47.6211,47.5596,47.5596,19605.21205007461,32.2713,32.2852,32.2435,32.2435,19605.2121
2016-11-08 13:45:00,47.5596,47.6211,47.5185,47.6211,33136.58562735792,32.2435,32.2852,32.2157,32.2852,33136.5856
2016-11-08 13:50:00,47.6211,47.6211,47.5596,47.6006,16345.556159685571,32.2852,32.2852,32.2435,32.2713,16345.5562
2016-11-08 13:55:00,47.6006,47.6211,47.5185,47.5391,15848.907034041667,32.2713,32.2852,32.2157,32.2296,15848.907
2016-11-08 14:00:00,47.5391,47.5801,47.4775,47.5185,43844.51623618674,32.2296,32.2574,32.1879,32.2157,43844.5162
2016-11-08 14:05:00,47.5185,47.5391,47.498,47.5391,10763.492925142264,32.2157,32.2296,32.2018,32.2296,10763.4929
2016-11-08 14:10:00,47.5391,47.5391,47.457,47.4775,18624.09851727659,32.2296,32.2296,32.174,32.1879,18624.0985
2016-11-08 14:15:00,47.457,47.5185,47.4159,47.5185,60913.35728542634,32.174,32.2157,32.1461,32.2157,60913.3573
2016-11-08 14:20:00,47.5185,47.6211,47.498,47.5801,27796.754596391675,32.2157,32.2852,32.2018,32.2574,27796.7546
2016-11-08 14:25:00,47.5801,47.5801,47.5391,47.5391,11394.661342913469,32.2574,32.2574,32.2296,32.2296,11394.6613
2016-11-08 14:30:00,47.5596,47.5596,47.498,47.5185,19851.83075230799,32.2435,32.2435,32.2018,32.2157,19851.8308
2016-11-08 14:35:00,47.5185,47.5596,47.4775,47.5596,31508.707237121773,32.2157,32.2435,32.1879,32.2435,31508.7072
2016-11-08 14:40:00,47.5596,47.6006,47.498,47.5391,21074.68909994347,32.2435,32.2713,32.2018,32.2296,21074.6891
2016-11-08 14:45:00,47.5391,47.5596,47.4775,47.5185,25571.82500015573,32.2296,32.2435,32.1879,32.2157,25571.825
2016-11-08 14:50:00,47.5185,47.6211,47.498,47.6211,21453.877539345784,32.2157,32.2852,32.2018,32.2852,21453.8775
2016-11-08 14:55:00,47.6211,47.6416,47.6006,47.6006,10012.914266171108,32.2852,32.2991,32.2713,32.2713,10012.9143
2016-11-08 15:00:00,47.6006,47.6827,47.5596,47.6622,37314.96929187724,32.2713,32.327,32.2435,32.3131,37314.9693
2016-11-08 15:05:00,47.6622,47.7647,47.6416,47.7647,17151.69713497018,32.3131,32.3826,32.2991,32.3826,17151.6971
2016-11-08 15:10:00,47.7647,47.8058,47.7032,47.7853,26624.584677673727,32.3826,32.4105,32.3409,32.3966,26624.5847
2016-11-08 15:15:00,47.7853,47.8673,47.7647,47.7853,32725.71691988215,32.3966,32.4522,32.3826,32.3966,32725.7169
2016-11-08 15:20:00,47.7853,47.8673,47.7853,47.8673,20016.08075755038,32.3966,32.4522,32.3966,32.4522,20016.0808
2016-11-08 15:25:00,47.8673,47.8673,47.8468,47.8673,15471.66814959772,32.4522,32.4522,32.4383,32.4522,15471.6681
2016-11-08 15:30:00,47.8673,47.9289,47.8263,47.9289,54832.20798154117,32.4522,32.4939,32.4244,32.4939,54832.208
2016-11-08 15:35:00,47.9289,47.9699,47.9084,47.9699,79512.59897698376,32.4939,32.5217,32.48,32.5217,79512.599
2016-11-08 15:40:00,47.9699,47.9699,47.9084,47.9289,57648.827507641385,32.5217,32.5217,32.48,32.4939,57648.8275
2016-11-08 15:45:00,47.9084,48.011,47.9084,47.9289,99992.1864258858,32.48,32.5496,32.48,32.4939,99992.1864
2016-11-08 15:50:00,47.9289,47.9494,47.8263,47.8468,116354.80119145708,32.4939,32.5078,32.4244,32.4383,116354.8012
2016-11-08 15:55:00,47.8468,47.8879,47.8058,47.8058,254866.78187349072,32.4383,32.4661,32.4105,32.4105,254866.7819
2016-11-09 09:30:00,47.3544,47.4775,47.0877,47.3749,8128.182010170149,32.1044,32.1879,31.9236,32.1183,8128.182
2016-11-09 09:35:00,47.4159,47.4365,46.8415,46.8415,117869.60539410796,32.1461,32.1601,31.7567,31.7567,117869.6054
2016-11-09 09:40:00,46.8209,46.944,46.6773,46.8415,61540.62659328081,31.7427,31.8262,31.6454,31.7567,61540.6266
2016-11-09 09:45:00,46.8415,46.8415,46.7389,46.7799,168343.0958774809,31.7567,31.7567,31.6871,31.7149,168343.0959
2016-11-09 09:50:00,46.7799,47.2518,46.7799,47.2108,97401.22788621653,31.7149,32.0349,31.7149,32.0071,97401.2279
2016-11-09 09:55:00,47.2108,47.2108,46.6978,46.7594,78297.05146044215,32.0071,32.0071,31.6593,31.701,78297.0515
2016-11-09 10:00:00,46.7594,46.8004,46.6568,46.6773,81260.86238589905,31.701,31.7288,31.6315,31.6454,81260.8624
2016-11-09 10:05:00,46.6568,46.6978,46.5747,46.6158,67884.96581654547,31.6315,31.6593,31.5758,31.6037,67884.9658
2016-11-09 10:10:00,46.5952,46.6773,46.5747,46.6568,59351.27637503506,31.5897,31.6454,31.5758,31.6315,59351.2764
2016-11-09 10:15:00,46.6568,46.6773,46.5952,46.6158,31461.917918120973,31.6315,31.6454,31.5897,31.6037,31461.9179
2016-11-09 10:20:00,46.6158,46.6773,46.5747,46.5952,23068.59643361296,31.6037,31.6454,31.5758,31.5897,23068.5964
2016-11-09 10:25:00,46.5952,47.0056,46.5337,46.9851,149661.9728776721,31.5897,31.868,31.548,31.8541,149661.9729
2016-11-09 10:30:00,46.9851,47.0466,46.8415,47.0056,31668.083354968247,31.8541,31.8957,31.7567,31.868,31668.0834
2016-11-09 10:35:00,47.0261,47.2313,46.9851,47.1903,51349.32804841915,31.8819,32.021,31.8541,31.9932,51349.328
2016-11-09 10:40:00,47.1903,47.5596,47.1697,47.457,99724.1226191104,31.9932,32.2435,31.9792,32.174,99724.1226
2016-11-09 10:45:00,47.457,47.4775,47.2518,47.2518,28314.36143783802,32.174,32.1879,32.0349,32.0349,28314.3614
2016-11-09 10:50:00,47.2518,47.3544,47.2108,47.3339,20673.56816725953,32.0349,32.1044,32.0071,32.0905,20673.5682
2016-11-09 10:55:00,47.3339,47.3339,47.1903,47.2928,30775.67457277591,32.0905,32.0905,31.9932,32.0627,30775.6746
2016-11-09 11:00:00,47.2928,47.4365,47.2928,47.4159,19732.90789984762,32.0627,32.1601,32.0627,32.1461,19732.9079
2016-11-09 11:05:00,47.3954,47.4365,47.3134,47.3954,14798.096911482044,32.1322,32.1601,32.0766,32.1322,14798.0969
2016-11-09 11:10:00,47.3954,47.4775,47.3749,47.4775,22196.170589743884,32.1322,32.1879,32.1183,32.1879,22196.1706
2016-11-09 11:15:00,47.457,47.498,47.4159,47.457,19991.7113205708,32.174,32.2018,32.1461,32.174,19991.7113
2016-11-09 11:20:00,47.4365,47.5185,47.3749,47.5185,19099.302538378462,32.1601,32.2157,32.1183,32.2157,19099.3025
2016-11-09 11:25:00,47.5185,47.5801,47.457,47.5801,16854.390003819266,32.2157,32.2574,32.174,32.2574,16854.39
2016-11-09 11:30:00,47.6006,47.8879,47.5801,47.8879,28871.446767191286,32.2713,32.4661,32.2574,32.4661,28871.4468
2016-11-09 11:35:00,47.8879,47.9084,47.7647,47.7647,20801.264017032547,32.4661,32.48,32.3826,32.3826,20801.264
2016-11-09 11:40:00,47.7442,47.7647,47.6827,47.7032,14852.19706157672,32.3687,32.3826,32.327,32.3409,14852.1971
2016-11-09 11:45:00,47.7032,47.8673,47.6416,47.8673,25289.13953119257,32.3409,32.4522,32.2991,32.4522,25289.1395
2016-11-09 11:50:00,47.8879,47.9699,47.8263,47.8673,26183.01047960368,32.4661,32.5217,32.4244,32.4522,26183.0105
2016-11-09 11:55:00,47.8468,47.8468,47.7237,47.7647,16123.794283171366,32.4383,32.4383,32.3548,32.3826,16123.7943
2016-11-09 12:00:00,47.7647,48.1135,47.7237,48.052,182468.59632832644,32.3826,32.6191,32.3548,32.5774,182468.5963
2016-11-09 12:05:00,48.0315,48.1546,47.9289,47.9494,76444.97424999383,32.5635,32.6469,32.4939,32.5078,76444.9742
2016-11-09 12:10:00,47.9699,48.0725,47.9494,48.011,99433.15154157416,32.5217,32.5913,32.5078,32.5496,99433.1515
2016-11-09 12:15:00,48.011,48.1135,47.9904,48.093,31769.947601542903,32.5496,32.6191,32.5356,32.6052,31769.9476
2016-11-09 12:20:00,48.093,48.1751,48.093,48.1546,32719.38086626746,32.6052,32.6608,32.6052,32.6469,32719.3809
2016-11-09 12:25:00,48.1546,48.2161,48.052,48.1341,42885.33519667035,32.6469,32.6886,32.5774,32.633,42885.3352
2016-11-09 12:30:00,48.1341,48.1546,48.011,48.093,28653.58400059381,32.633,32.6469,32.5496,32.6052,28653.584
2016-11-09 12:35:00,48.093,48.093,47.9289,47.9699,10290.23845899876,32.6052,32.6052,32.4939,32.5217,10290.2385
2016-11-09 12:40:00,47.9699,48.0725,47.9289,47.9699,12422.076805972692,32.5217,32.5913,32.4939,32.5217,12422.0768
2016-11-09 12:45:00,47.9699,47.9699,47.8673,47.9289,17617.64077001981,32.5217,32.5217,32.4522,32.4939,17617.6408
2016-11-09 12:50:00,47.9289,47.9699,47.8468,47.8673,15987.812824825292,32.4939,32.5217,32.4383,32.4522,15987.8128
2016-11-09 12:55:00,47.8673,47.9904,47.8468,47.9494,22092.84417695045,32.4522,32.5356,32.4383,32.5078,22092.8442
2016-11-09 13:00:00,47.9289,47.9494,47.8468,47.8673,23211.888723052907,32.4939,32.5078,32.4383,32.4522,23211.8887
2016-11-09 13:05:00,47.8468,47.9699,47.8468,47.8879,34847.32010332466,32.4383,32.5217,32.4383,32.4661,34847.3201
2016-11-09 13:10:00,47.8879,48.011,47.8879,47.9904,10975.994415604231,32.4661,32.5496,32.4661,32.5356,10975.9944
2016-11-09 13:15:00,47.9904,47.9904,47.8468,47.9289,17874.494635784617,32.5356,32.5356,32.4383,32.4939,17874.4946
2016-11-09 13:20:00,47.9289,47.9289,47.7442,47.7647,15785.05910915516,32.4939,32.4939,32.3687,32.3826,15785.0591
2016-11-09 13:25:00,47.7853,47.8673,47.7442,47.8673,15063.7237745595,32.3966,32.4522,32.3687,32.4522,15063.7238
2016-11-09 13:30:00,47.8673,48.011,47.8263,48.011,26595.82874203782,32.4522,32.5496,32.4244,32.5496,26595.8287
2016-11-09 13:35:00,48.0315,48.0315,47.9289,47.9904,16253.439687902748,32.5635,32.5635,32.4939,32.5356,16253.4397
2016-11-09 13:40:00,47.9904,48.1341,47.9699,48.0725,18248.32179905142,32.5356,32.633,32.5217,32.5913,18248.3218
2016-11-09 13:45:00,48.093,48.1341,47.9904,48.093,16126.718615608916,32.6052,32.633,32.5356,32.6052,16126.7186
2016-11-09 13:50:00,48.093,48.1341,48.0315,48.1135,21411.474719001308,32.6052,32.633,32.5635,32.6191,21411.4747
2016-11-09 13:55:00,48.1135,48.1751,48.011,48.052,20122.81889152096,32.6191,32.6608,32.5496,32.5774,20122.8189
2016-11-09 14:00:00,48.052,48.1135,47.9699,47.9699,52474.22125939671,32.5774,32.6191,32.5217,32.5217,52474.2213
2016-11-09 14:05:00,47.9699,48.0725,47.9699,48.052,16081.878851566482,32.5217,32.5913,32.5217,32.5774,16081.8789
2016-11-09 14:10:00,48.052,48.1751,48.0315,48.1341,29957.836267741102,32.5774,32.6608,32.5635,32.633,29957.8363
2016-11-09 14:15:00,48.1546,48.2161,48.1135,48.1341,19861.57852709982,32.6469,32.6886,32.6191,32.633,19861.5785
2016-11-09 14:20:00,48.1341,48.2161,48.1135,48.1956,28385.5201938184,32.633,32.6886,32.6191,32.6747,28385.5202
2016-11-09 14:25:00,48.2161,48.3392,48.1956,48.3187,68525.8820091085,32.6886,32.7721,32.6747,32.7582,68525.882
2016-11-09 14:30:00,48.3187,48.3392,48.2572,48.3187,44491.28109362487,32.7582,32.7721,32.7165,32.7582,44491.2811
2016-11-09 14:35:00,48.3187,48.5854,48.3187,48.5649,52693.54619221296,32.7582,32.939,32.7582,32.9251,52693.5462
2016-11-09 14:40:00,48.5649,48.5854,48.4623,48.5034,21754.109002934245,32.9251,32.939,32.8555,32.8834,21754.109
2016-11-09 14:45:00,48.5034,48.5444,48.4418,48.5034,62975.98643137825,32.8834,32.9112,32.8416,32.8834,62975.9864
2016-11-09 14:50:00,48.5034,48.5444,48.4213,48.4829,91393.1868932701,32.8834,32.9112,32.8277,32.8695,91393.1869
2016-11-09 14:55:00,48.5034,48.5649,48.4418,48.4829,40288.52799212597,32.8834,32.9251,32.8416,32.8695,40288.528
2016-11-09 15:00:00,48.4829,48.5239,48.4623,48.5034,39574.503488624185,32.8695,32.8973,32.8555,32.8834,39574.5035
2016-11-09 15:05:00,48.4829,48.5649,48.4623,48.5649,28868.035046014145,32.8695,32.9251,32.8555,32.9251,28868.035
2016-11-09 15:10:00,48.5649,48.6265,48.5034,48.5239,31045.2005457701,32.9251,32.9669,32.8834,32.8973,31045.2005
2016-11-09 15:15:00,48.5239,48.6675,48.5034,48.6675,23793.83087812535,32.8973,32.9947,32.8834,32.9947,23793.8309
2016-11-09 15:20:00,48.6675,48.688,48.6265,48.688,67077.85006378168,32.9947,33.0086,32.9669,33.0086,67077.8501
2016-11-09 15:25:00,48.688,48.688,48.5854,48.5854,40651.145214382166,33.0086,33.0086,32.939,32.939,40651.1452
2016-11-09 15:30:00,48.606,48.647,48.5444,48.5649,58192.75334102568,32.953,32.9808,32.9112,32.9251,58192.7533
2016-11-09 15:35:00,48.5649,48.5854,48.5444,48.5649,28158.88442990828,32.9251,32.939,32.9112,32.9251,28158.8844
2016-11-09 15:40:00,48.5444,48.5649,48.4213,48.5034,82484.6955110137,32.9112,32.9251,32.8277,32.8834,82484.6955
2016-11-09 15:45:00,48.4829,48.5444,48.3803,48.4623,175048.1027680434,32.8695,32.9112,32.7999,32.8555,175048.1028
2016-11-09 15:50:00,48.4418,48.4829,48.3187,48.3598,169249.6389331214,32.8416,32.8695,32.7582,32.786,169249.6389
2016-11-09 15:55:00,48.3598,48.4829,48.3187,48.4418,320761.2520775438,32.786,32.8695,32.7582,32.8416,320761.2521
2016-11-10 09:30:00,48.4008,48.5444,48.1546,48.2572,571102.1421151864,32.8138,32.9112,32.6469,32.7165,571102.1421
2016-11-10 09:35:00,48.2572,48.4623,48.2161,48.3187,718628.8649247074,32.7165,32.8555,32.6886,32.7582,718628.8649
2016-11-10 09:40:00,48.3187,48.3803,48.2572,48.3598,396537.0415880783,32.7582,32.7999,32.7165,32.786,396537.0416
2016-11-10 09:45:00,48.3187,48.4829,48.3187,48.3803,310963.2762455327,32.7582,32.8695,32.7582,32.7999,310963.2762
2016-11-10 09:50:00,48.3803,48.4418,48.2982,48.4213,230020.19131784732,32.7999,32.8416,32.7443,32.8277,230020.1913
2016-11-10 09:55:00,48.4008,48.5034,48.2572,48.3392,472973.2428407595,32.8138,32.8834,32.7165,32.7721,472973.2428
2016-11-10 10:00:00,48.3598,48.4213,48.2982,48.4213,385640.00414828793,32.786,32.8277,32.7443,32.8277,385640.0041
2016-11-10 10:05:00,48.4213,48.4213,48.2777,48.3187,195879.09749819103,32.8277,32.8277,32.7304,32.7582,195879.0975
2016-11-10 10:10:00,48.3187,48.3392,48.1135,48.1956,144023.37254933614,32.7582,32.7721,32.6191,32.6747,144023.3725
2016-11-10 10:15:00,48.2161,48.2366,48.1341,48.1546,306583.601031562,32.6886,32.7025,32.633,32.6469,306583.601
2016-11-10 10:20:00,48.1546,48.1956,48.1135,48.1751,97480.18486203038,32.6469,32.6747,32.6191,32.6608,97480.1849
2016-11-10 10:25:00,48.1751,48.1956,47.9494,48.0315,92242.70546637838,32.6608,32.6747,32.5078,32.5635,92242.7055
2016-11-10 10:30:00,48.052,48.1341,48.0315,48.052,120786.62700056408,32.5774,32.633,32.5635,32.5774,120786.627
2016-11-10 10:35:00,48.052,48.1135,47.9289,47.9904,275770.8849145771,32.5774,32.6191,32.4939,32.5356,275770.8849
2016-11-10 10:40:00,47.9904,48.1341,47.9699,48.052,104459.1042242434,32.5356,32.633,32.5217,32.5774,104459.1042
2016-11-10 10:45:00,48.0725,48.1751,48.052,48.1751,107455.57019525292,32.5913,32.6608,32.5774,32.6608,107455.5702
2016-11-10 10:50:00,48.1751,48.1956,48.1135,48.1341,82362.8483261158,32.6608,32.6747,32.6191,32.633,82362.8483
2016-11-10 10:55:00,48.1135,48.1956,47.9904,48.0315,91178.73584784978,32.6191,32.6747,32.5356,32.5635,91178.7358
2016-11-10 11:00:00,48.011,48.093,47.9494,47.9904,74524.66261600268,32.5496,32.6052,32.5078,32.5356,74524.6626
2016-11-10 11:05:00,47.9904,48.1135,47.9699,47.9699,27143.65368533885,32.5356,32.6191,32.5217,32.5217,27143.6537
2016-11-10 11:10:00,47.9699,48.0725,47.9084,48.0725,79143.15831237327,32.5217,32.5913,32.48,32.5913,79143.1583
2016-11-10 11:15:00,48.052,48.1135,47.9904,48.093,193946.6011457101,32.5774,32.6191,32.5356,32.6052,193946.6011
2016-11-10 11:20:00,48.093,48.2366,48.093,48.2161,111913.22760755826,32.6052,32.7025,32.6052,32.6886,111913.2276
2016-11-10 11:25:00,48.2366,48.2777,48.1135,48.2777,202972.0658254685,32.7025,32.7304,32.6191,32.7304,202972.0658
2016-11-10 11:30:00,48.2777,48.3392,48.1956,48.2161,209390.97552589068,32.7304,32.7721,32.6747,32.6886,209390.9755
2016-11-10 11:35:00,48.2161,48.2982,48.1751,48.2366,136070.1630966794,32.6886,32.7443,32.6608,32.7025,136070.1631
2016-11-10 11:40:00,48.2572,48.3392,48.2161,48.2982,126921.8764545439,32.7165,32.7721,32.6886,32.7443,126921.8765
2016-11-10 11:45:00,48.2982,48.3392,48.2777,48.2777,147216.74357114072,32.7443,32.7721,32.7304,32.7304,147216.7436
2016-11-10 11:50:00,48.2777,48.3392,48.1956,48.2161,48491.28047945364,32.7304,32.7721,32.6747,32.6886,48491.2805
2016-11-10 11:55:00,48.2161,48.2366,48.1546,48.2161,48190.074238386,32.6886,32.7025,32.6469,32.6886,48190.0742
2016-11-10 12:00:00,48.2161,48.3187,48.1956,48.2366,46028.99256703657,32.6886,32.7582,32.6747,32.7025,46028.9926
2016-11-10 12:05:00,48.2572,48.2982,48.1956,48.2366,34346.28447902443,32.7165,32.7443,32.6747,32.7025,34346.2845
2016-11-10 12:10:00,48.2161,48.2982,48.1956,48.2572,77504.5573698661,32.6886,32.7443,32.6747,32.7165,77504.5574
2016-11-10 12:15:00,48.2777,48.3187,48.2161,48.3187,155633.45971514913,32.7304,32.7582,32.6886,32.7582,155633.4597
2016-11-10 12:20:00,48.3187,48.3187,48.2572,48.2777,34608.49962092474,32.7582,32.7582,32.7165,32.7304,34608.4996
2016-11-10 12:25:00,48.2777,48.2777,48.2161,48.2366,29585.47127069308,32.7304,32.7304,32.6886,32.7025,29585.4713
2016-11-10 12:30:00,48.2161,48.2982,48.2161,48.2572,18442.789906148493,32.6886,32.7443,32.6886,32.7165,18442.7899
2016-11-10 12:35:00,48.2366,48.2777,48.2161,48.2161,17095.64742991714,32.7025,32.7304,32.6886,32.6886,17095.6474
2016-11-10 12:40:00,48.2161,48.2982,48.1956,48.2366,87636.88187723717,32.6886,32.7443,32.6747,32.7025,87636.8819
2016-11-10 12:45:00,48.2366,48.3187,48.2161,48.2572,50203.96451037875,32.7025,32.7582,32.6886,32.7165,50203.9645
2016-11-10 12:50:00,48.2572,48.3187,48.2366,48.2572,37779.450760708096,32.7165,32.7582,32.7025,32.7165,37779.4508
2016-11-10 12:55:00,48.2777,48.3187,48.2572,48.2982,24126.717387266457,32.7304,32.7582,32.7165,32.7443,24126.7174
2016-11-10 13:00:00,48.2982,48.3187,48.2572,48.2572,19711.46279530559,32.7443,32.7582,32.7165,32.7165,19711.4628
2016-11-10 13:05:00,48.2777,48.3187,48.2572,48.2982,26521.258264880293,32.7304,32.7582,32.7165,32.7443,26521.2583
2016-11-10 13:10:00,48.2982,48.3392,48.2366,48.2982,44387.46729209185,32.7443,32.7721,32.7025,32.7443,44387.4673
2016-11-10 13:15:00,48.3187,48.3598,48.2572,48.2982,26264.404399115487,32.7582,32.786,32.7165,32.7443,26264.4044
2016-11-10 13:20:00,48.2982,48.3803,48.2777,48.2982,46339.45919415646,32.7443,32.7999,32.7304,32.7443,46339.4592
2016-11-10 13:25:00,48.2982,48.3392,48.2572,48.3187,24068.230738515456,32.7443,32.7721,32.7165,32.7582,24068.2307
2016-11-10 13:30:00,48.3187,48.3392,48.2572,48.2777,49093.20557284935,32.7582,32.7721,32.7165,32.7304,49093.2056
2016-11-10 13:35:00,48.2777,48.3187,48.2572,48.2777,56048.242886822365,32.7304,32.7582,32.7165,32.7304,56048.2429
2016-11-10 13:40:00,48.2777,48.3187,48.2572,48.3187,34836.11016231405,32.7304,32.7582,32.7165,32.7582,34836.1102
2016-11-10 13:45:00,48.2982,48.3598,48.2572,48.3187,55432.183519978506,32.7443,32.786,32.7165,32.7582,55432.1835
2016-11-10 13:50:00,48.3187,48.3803,48.3187,48.3598,118313.12914713638,32.7582,32.7999,32.7582,32.786,118313.1291
2016-11-10 13:55:00,48.3598,48.3598,48.2982,48.3187,51753.86070228023,32.786,32.786,32.7443,32.7582,51753.8607
2016-11-10 14:00:00,48.3187,48.3187,48.2572,48.3187,52357.24796189471,32.7582,32.7582,32.7165,32.7582,52357.248
2016-11-10 14:05:00,48.3187,48.3187,48.2777,48.2982,53143.40599885606,32.7582,32.7582,32.7304,32.7443,53143.406
2016-11-10 14:10:00,48.2982,48.3187,48.2572,48.2777,30450.09889472868,32.7443,32.7582,32.7165,32.7304,30450.0989
2016-11-10 14:15:00,48.2572,48.2572,48.1956,48.2572,50459.84359866437,32.7165,32.7165,32.6747,32.7165,50459.8436
2016-11-10 14:20:00,48.2572,48.2572,48.1956,48.2161,27898.13145422674,32.7165,32.7165,32.6747,32.6886,27898.1315
2016-11-10 14:25:00,48.2366,48.2982,48.2161,48.2572,36274.88172158864,32.7025,32.7443,32.6886,32.7165,36274.8817
2016-11-10 14:30:00,48.2572,48.2777,48.1546,48.1956,37353.96039104457,32.7165,32.7304,32.6469,32.6747,37353.9604
2016-11-10 14:35:00,48.2161,48.2366,48.1956,48.2161,51597.40891687131,32.6886,32.7025,32.6747,32.6886,51597.4089
2016-11-10 14:40:00,48.2161,48.2161,48.1546,48.1751,43850.85228980143,32.6886,32.6886,32.6469,32.6608,43850.8523
2016-11-10 14:45:00,48.1751,48.2572,48.1546,48.1956,97919.80950514204,32.6608,32.7165,32.6469,32.6747,97919.8095
2016-11-10 14:50:00,48.1956,48.2161,48.1956,48.2161,16371.87515162352,32.6747,32.6886,32.6747,32.6886,16371.8752
2016-11-10 14:55:00,48.2161,48.2161,48.1341,48.1751,37381.25416046171,32.6886,32.6886,32.633,32.6608,37381.2542
2016-11-10 15:00:00,48.1751,48.2161,48.1751,48.2161,50333.122526370535,32.6608,32.6886,32.6608,32.6886,50333.1225
2016-11-10 15:05:00,48.2161,48.2161,48.1751,48.2161,16831.97012179805,32.6886,32.6886,32.6608,32.6886,16831.9701
2016-11-10 15:10:00,48.2161,48.2161,48.1956,48.2161,18242.47313417632,32.6886,32.6886,32.6747,32.6886,18242.4731
2016-11-10 15:15:00,48.1956,48.2161,48.1751,48.2161,42011.93457532209,32.6747,32.6886,32.6608,32.6886,42011.9346
2016-11-10 15:20:00,48.2161,48.2161,48.1956,48.2161,20545.384928746924,32.6886,32.6886,32.6747,32.6886,20545.3849
2016-11-10 15:25:00,48.2161,48.2161,48.1956,48.2161,50853.16631151484,32.6886,32.6886,32.6747,32.6886,50853.1663
2016-11-10 15:30:00,48.2161,48.2161,48.1135,48.1751,87543.30323923557,32.6886,32.6886,32.6191,32.6608,87543.3032
2016-11-10 15:35:00,48.1546,48.2161,48.1546,48.2161,126403.78222435796,32.6469,32.6886,32.6469,32.6886,126403.7822
2016-11-10 15:40:00,48.2161,48.2161,48.1956,48.2161,159603.72838786282,32.6886,32.6886,32.6747,32.6886,159603.7284
2016-11-10 15:45:00,48.2161,48.2161,48.1341,48.1751,155914.19562915392,32.6886,32.6886,32.633,32.6608,155914.1956
2016-11-10 15:50:00,48.1956,48.1956,48.1751,48.1751,108856.81282157896,32.6747,32.6747,32.6608,32.6608,108856.8128
2016-11-10 15:55:00,48.1751,48.1956,48.011,48.1546,461220.83816298575,32.6608,32.6747,32.5496,32.6469,461220.8382
2016-11-11 09:30:00,48.2366,48.4008,48.1135,48.1341,59068.5909060719,32.7025,32.8138,32.6191,32.633,59068.5909
2016-11-11 09:35:00,48.093,48.2572,48.0725,48.2366,28408.42746457921,32.6052,32.7165,32.5913,32.7025,28408.4275
2016-11-11 09:40:00,48.2161,48.3392,48.2161,48.2777,39277.68374621287,32.6886,32.7721,32.6886,32.7304,39277.6837
2016-11-11 09:45:00,48.2572,48.2982,48.1956,48.1956,55272.80740213204,32.7165,32.7443,32.6747,32.6747,55272.8074
2016-11-11 09:50:00,48.1956,48.2777,48.1135,48.1341,45901.296717263554,32.6747,32.7304,32.6191,32.633,45901.2967
2016-11-11 09:55:00,48.1135,48.2777,48.1135,48.2572,90939.91536544988,32.6191,32.7304,32.6191,32.7165,90939.9154
2016-11-11 10:00:00,48.2572,48.2982,48.1751,48.2572,82420.3601973876,32.7165,32.7443,32.6608,32.7165,82420.3602
2016-11-11 10:05:00,48.2572,48.2777,48.1341,48.1546,36070.178450960135,32.7165,32.7304,32.633,32.6469,36070.1785
2016-11-11 10:10:00,48.1546,48.2982,48.1341,48.2572,33745.33416310791,32.6469,32.7443,32.633,32.7165,33745.3342
2016-11-11 10:15:00,48.2572,48.3187,48.1546,48.2161,40418.66078559695,32.7165,32.7582,32.6469,32.6886,40418.6608
2016-11-11 10:20:00,48.2161,48.2982,48.1956,48.2572,41721.93827526505,32.6886,32.7443,32.6747,32.7165,41721.9383
2016-11-11 10:25:00,48.2572,48.2572,48.1135,48.1546,29214.081051124227,32.7165,32.7165,32.6191,32.6469,29214.0811
2016-11-11 10:30:00,48.1751,48.2777,48.1135,48.2366,23343.971071482247,32.6608,32.7304,32.6191,32.7025,23343.9711
2016-11-11 10:35:00,48.2366,48.2777,48.1751,48.1956,34991.0997815042,32.7025,32.7304,32.6608,32.6747,34991.0998
2016-11-11 10:40:00,48.2161,48.2777,48.1751,48.2777,32914.33636210413,32.6886,32.7304,32.6608,32.7304,32914.3364
2016-11-11 10:45:00,48.2777,48.2982,48.2161,48.2161,43944.91831654262,32.7304,32.7443,32.6886,32.6886,43944.9183
2016-11-11 10:50:00,48.2366,48.2777,48.1751,48.2777,23593.026717413588,32.7025,32.7304,32.6608,32.7304,23593.0267
2016-11-11 10:55:00,48.2777,48.2777,48.1751,48.1956,90686.4732208622,32.7304,32.7304,32.6608,32.6747,90686.4732
2016-11-11 11:00:00,48.1956,48.2366,48.1546,48.2161,39407.32915094425,32.6747,32.7025,32.6469,32.6886,39407.3292
2016-11-11 11:05:00,48.2161,48.2366,48.1956,48.2161,33255.50847981829,32.6886,32.7025,32.6747,32.6886,33255.5085
2016-11-11 11:10:00,48.2161,48.2366,48.1341,48.1546,66427.18609642681,32.6886,32.7025,32.633,32.6469,66427.1861
2016-11-11 11:15:00,48.1546,48.2777,48.1546,48.2777,20651.14828523832,32.6469,32.7304,32.6469,32.7304,20651.1483
2016-11-11 11:20:00,48.2777,48.3187,48.2366,48.2777,129533.30532127604,32.7304,32.7582,32.7025,32.7304,129533.3053
2016-11-11 11:25:00,48.2572,48.3187,48.1956,48.2777,40744.723852383766,32.7165,32.7582,32.6747,32.7304,40744.7239
2016-11-11 11:30:00,48.2572,48.3392,48.2572,48.3187,32212.00918835254,32.7165,32.7721,32.7165,32.7582,32212.0092
2016-11-11 11:35:00,48.3392,48.4623,48.2777,48.4623,53596.19013793671,32.7721,32.8555,32.7304,32.8555,53596.1901
2016-11-11 11:40:00,48.4623,48.5239,48.3803,48.3803,66539.77289527249,32.8555,32.8973,32.7999,32.7999,66539.7729
2016-11-11 11:45:00,48.4008,48.4418,48.3392,48.3598,40471.29876947284,32.8138,32.8416,32.7721,32.786,40471.2988
2016-11-11 11:50:00,48.3598,48.4623,48.3392,48.4213,72033.13137921011,32.786,32.8555,32.7721,32.8277,72033.1314
2016-11-11 11:55:00,48.4213,48.4623,48.3803,48.4418,61363.21709206944,32.8277,32.8555,32.7999,32.8416,61363.2171
2016-11-11 12:00:00,48.4418,48.4623,48.3803,48.4008,41185.32327297463,32.8416,32.8555,32.7999,32.8138,41185.3233
2016-11-11 12:05:00,48.4008,48.4213,48.3598,48.4008,62244.41593325117,32.8138,32.8277,32.786,32.8138,62244.4159
2016-11-11 12:10:00,48.4008,48.4418,48.3803,48.4213,33160.46767559792,32.8138,32.8416,32.7999,32.8277,33160.4677
2016-11-11 12:15:00,48.4213,48.4829,48.3803,48.3803,69976.83828687288,32.8277,32.8695,32.7999,32.7999,69976.8383
2016-11-11 12:20:00,48.4008,48.4008,48.2982,48.3187,24427.43623959452,32.8138,32.8138,32.7443,32.7582,24427.4362
2016-11-11 12:25:00,48.3187,48.3598,48.2982,48.3598,13730.228183036714,32.7582,32.786,32.7443,32.786,13730.2282
2016-11-11 12:30:00,48.3598,48.4213,48.3598,48.3598,10889.726608696506,32.786,32.8277,32.786,32.786,10889.7266
2016-11-11 12:35:00,48.3803,48.4829,48.3598,48.4623,10820.030018934898,32.7999,32.8695,32.786,32.8555,10820.03
2016-11-11 12:40:00,48.4829,48.4829,48.3803,48.4213,16941.145199466584,32.8695,32.8695,32.7999,32.8277,16941.1452
2016-11-11 12:45:00,48.4008,48.4213,48.3803,48.3803,5869.135202162795,32.8138,32.8277,32.7999,32.7999,5869.1352
2016-11-11 12:50:00,48.3803,48.3803,48.3187,48.3392,12817.34907378153,32.7999,32.7999,32.7582,32.7721,12817.3491
2016-11-11 12:55:00,48.3598,48.3803,48.3392,48.3598,6192.7613252516585,32.786,32.7999,32.7721,32.786,6192.7613
2016-11-11 13:00:00,48.3598,48.3803,48.3187,48.3598,13328.132472873593,32.786,32.7999,32.7582,32.786,13328.1325
2016-11-11 13:05:00,48.3598,48.3598,48.3187,48.3598,12292.43140124131,32.786,32.786,32.7582,32.786,12292.4314
2016-11-11 13:10:00,48.3598,48.4008,48.3392,48.4008,10405.749590281986,32.786,32.8138,32.7721,32.8138,10405.7496
2016-11-11 13:15:00,48.4008,48.4008,48.3187,48.3392,20933.83375420148,32.8138,32.8138,32.7582,32.7721,20933.8338
2016-11-11 13:20:00,48.3392,48.4008,48.3187,48.3598,16424.513135499423,32.7721,32.8138,32.7582,32.786,16424.5131
2016-11-11 13:25:00,48.3598,48.4418,48.3392,48.4418,30660.16344149269,32.786,32.8416,32.7721,32.8416,30660.1634
2016-11-11 13:30:00,48.4418,48.4418,48.3392,48.4008,34674.784489509206,32.8416,32.8416,32.7721,32.8138,34674.7845
2016-11-11 13:35:00,48.4008,48.4623,48.3392,48.3392,61067.3721271373,32.8138,32.8555,32.7721,32.7721,61067.3721
2016-11-11 13:40:00,48.3392,48.4213,48.3392,48.4008,25680.51268908468,32.7721,32.8277,32.7721,32.8138,25680.5127
2016-11-11 13:45:00,48.3803,48.4008,48.3598,48.4008,20927.497700586788,32.7999,32.8138,32.786,32.8138,20927.4977
2016-11-11 13:50:00,48.3803,48.4008,48.3803,48.4008,3974.6551713700046,32.7999,32.8138,32.7999,32.8138,3974.6552
2016-11-11 13:55:00,48.4008,48.4008,48.3598,48.4008,23374.67656207652,32.8138,32.8138,32.786,32.8138,23374.6766
2016-11-11 14:00:00,48.4008,48.4008,48.3598,48.4008,17263.309156336672,32.8138,32.8138,32.786,32.8138,17263.3092
2016-11-11 14:05:00,48.4008,48.4213,48.3803,48.4213,16375.286872800663,32.8138,32.8277,32.7999,32.8277,16375.2869
2016-11-11 14:10:00,48.4213,48.4213,48.3803,48.4008,24649.685504848312,32.8277,32.8277,32.7999,32.8138,24649.6855
2016-11-11 14:15:00,48.4008,48.4008,48.3598,48.3803,17079.076212771022,32.8138,32.8138,32.786,32.7999,17079.0762
2016-11-11 14:20:00,48.4008,48.4213,48.3803,48.3803,41122.45012556731,32.8138,32.8277,32.7999,32.7999,41122.4501
2016-11-11 14:25:00,48.3803,48.4008,48.3598,48.3598,10102.10640551638,32.7999,32.8138,32.786,32.786,10102.1064
2016-11-11 14:30:00,48.3598,48.4008,48.3598,48.4008,28047.75979728138,32.786,32.8138,32.786,32.8138,28047.7598
2016-11-11 14:35:00,48.4008,48.4008,48.3803,48.4008,5702.448253222447,32.8138,32.8138,32.7999,32.8138,5702.4483
2016-11-11 14:40:00,48.4008,48.4213,48.3803,48.4008,47620.31680180335,32.8138,32.8277,32.7999,32.8138,47620.3168
2016-11-11 14:45:00,48.4213,48.4213,48.3598,48.3803,43218.70909455104,32.8277,32.8277,32.786,32.7999,43218.7091
2016-11-11 14:50:00,48.3598,48.4008,48.3392,48.3598,28443.032065090218,32.786,32.8138,32.7721,32.786,28443.0321
2016-11-11 14:55:00,48.3803,48.4213,48.3598,48.3803,14197.633984305116,32.7999,32.8277,32.786,32.7999,14197.634
2016-11-11 15:00:00,48.3803,48.4623,48.3598,48.4623,61892.52126326599,32.7999,32.8555,32.786,32.8555,61892.5213
2016-11-11 15:05:00,48.4623,48.5034,48.4623,48.5034,11755.3290102113,32.8555,32.8834,32.8555,32.8834,11755.329
2016-11-11 15:10:00,48.5034,48.5444,48.4829,48.5034,15644.691152152762,32.8834,32.9112,32.8695,32.8834,15644.6912
2016-11-11 15:15:00,48.5034,48.5649,48.5034,48.5444,17126.840309251005,32.8834,32.9251,32.8834,32.9112,17126.8403
2016-11-11 15:20:00,48.5444,48.606,48.5239,48.5444,19912.26695601736,32.9112,32.953,32.8973,32.9112,19912.267
2016-11-11 15:25:00,48.5444,48.6265,48.5239,48.6265,22653.34122748086,32.9112,32.9669,32.8973,32.9669,22653.3412
2016-11-11 15:30:00,48.6265,48.647,48.606,48.6265,19716.336682701505,32.9669,32.9808,32.953,32.9669,19716.3367
2016-11-11 15:35:00,48.6265,48.6265,48.5239,48.5444,41974.893031113126,32.9669,32.9669,32.8973,32.9112,41974.893
2016-11-11 15:40:00,48.5444,48.5854,48.5239,48.5444,29654.680471715088,32.9112,32.939,32.8973,32.9112,29654.6805
2016-11-11 15:45:00,48.5239,48.6265,48.5239,48.606,43207.98654228003,32.8973,32.9669,32.8973,32.953,43207.9865
2016-11-11 15:50:00,48.606,48.6675,48.606,48.6675,50635.79093365696,32.953,32.9947,32.953,32.9947,50635.7909
2016-11-11 15:55:00,48.647,48.688,48.606,48.6675,226450.55618907805,32.9808,33.0086,32.953,32.9947,226450.5562
2016-11-14 09:30:00,48.8111,48.9753,48.5239,48.9342,41275.490189799086,33.092,33.2033,32.8973,33.1755,41275.4902
2016-11-14 09:35:00,48.9548,49.1599,48.9342,49.1394,25114.166973679163,33.1894,33.3285,33.1755,33.3146,25114.167
2016-11-14 09:40:00,49.1394,49.2215,49.0779,49.1394,47887.89321983917,33.3146,33.3702,33.2729,33.3146,47887.8932
2016-11-14 09:45:00,49.1394,49.1805,48.9958,49.0163,65013.2713628714,33.3146,33.3424,33.2172,33.2311,65013.2714
2016-11-14 09:50:00,49.0163,49.0574,48.9548,49.0163,59506.26599422521,33.2311,33.259,33.1894,33.2311,59506.266
2016-11-14 09:55:00,49.0368,49.0779,48.9137,48.9548,37988.05314125333,33.245,33.2729,33.1616,33.1894,37988.0531
2016-11-14 10:00:00,48.9753,49.0574,48.9548,49.0163,75858.15820752547,33.2033,33.259,33.1894,33.2311,75858.1582
2016-11-14 10:05:00,49.0368,49.242,49.0163,49.242,99849.38152518544,33.245,33.3841,33.2311,33.3841,99849.3815
2016-11-14 10:10:00,49.242,49.3856,49.2215,49.283,69963.19140216432,33.3841,33.4815,33.3702,33.4119,69963.1914
2016-11-14 10:15:00,49.283,49.5087,49.1599,49.4882,143353.7004211372,33.4119,33.565,33.3285,33.5511,143353.7004
2016-11-14 10:20:00,49.4882,49.7139,49.4882,49.7139,44075.05111001359,33.5511,33.7041,33.5511,33.7041,44075.0511
2016-11-14 10:25:00,49.7139,49.7344,49.5703,49.6318,58952.10499730949,33.7041,33.718,33.6067,33.6484,58952.105
2016-11-14 10:30:00,49.6524,49.6934,49.5498,49.5908,51140.238279134326,33.6624,33.6902,33.5928,33.6206,51140.2383
2016-11-14 10:35:00,49.6113,49.6524,49.5498,49.6318,108855.35065536018,33.6345,33.6624,33.5928,33.6484,108855.3507
2016-11-14 10:40:00,49.6318,49.6934,49.5908,49.6729,70217.60832423117,33.6484,33.6902,33.6206,33.6763,70217.6083
2016-11-14 10:45:00,49.6729,49.8781,49.6524,49.8575,56958.6850523796,33.6763,33.8154,33.6624,33.8014,56958.6851
2016-11-14 10:50:00,49.837,49.8986,49.7344,49.8165,68310.94357494859,33.7875,33.8293,33.718,33.7736,68310.9436
2016-11-14 10:55:00,49.8165,49.8986,49.7755,49.8781,101477.7473041612,33.7736,33.8293,33.7458,33.8154,101477.7473
2016-11-14 11:00:00,49.8575,49.9806,49.8165,49.837,204555.10445166225,33.8014,33.8849,33.7736,33.7875,204555.1045
2016-11-14 11:05:00,49.8165,49.8781,49.7344,49.837,160660.38717529754,33.7736,33.8154,33.718,33.7875,160660.3872
2016-11-14 11:10:00,49.837,49.9396,49.8165,49.8986,60568.28605779544,33.7875,33.8571,33.7736,33.8293,60568.2861
2016-11-14 11:15:00,49.8986,49.9396,49.8781,49.8986,68646.26702778765,33.8293,33.8571,33.8154,33.8293,68646.267
2016-11-14 11:20:00,49.9191,49.9191,49.7549,49.8986,159220.15344980417,33.8432,33.8432,33.7319,33.8293,159220.1534
2016-11-14 11:25:00,49.8986,49.8986,49.8575,49.8986,46239.057113800576,33.8293,33.8293,33.8014,33.8293,46239.0571
2016-11-14 11:30:00,49.8986,49.9191,49.8781,49.8986,49150.23005538157,33.8293,33.8432,33.8154,33.8293,49150.2301
2016-11-14 11:35:00,49.8986,49.8986,49.837,49.8575,44451.31521697836,33.8293,33.8293,33.7875,33.8014,44451.3152
2016-11-14 11:40:00,49.8575,49.8575,49.6524,49.6524,132212.4812228114,33.8014,33.8014,33.6624,33.6624,132212.4812
2016-11-14 11:45:00,49.6729,49.6729,49.5908,49.6524,36273.906944109454,33.6763,33.6763,33.6206,33.6624,36273.9069
2016-11-14 11:50:00,49.6729,49.6934,49.6318,49.6729,32178.866754060306,33.6763,33.6902,33.6484,33.6763,32178.8668
2016-11-14 11:55:00,49.6729,49.796,49.6524,49.7549,64230.52504708719,33.6763,33.7597,33.6624,33.7319,64230.525
2016-11-14 12:00:00,49.7755,49.8781,49.7549,49.8575,36020.95218826138,33.7458,33.8154,33.7319,33.8014,36020.9522
2016-11-14 12:05:00,49.8781,49.9601,49.8575,49.9396,91726.5607911508,33.8154,33.871,33.8014,33.8571,91726.5608
2016-11-14 12:10:00,49.9396,50.1037,49.9396,50.0832,66106.48430577549,33.8571,33.9683,33.8571,33.9544,66106.4843
2016-11-14 12:15:00,50.0832,50.0832,49.9396,50.0627,84232.958919929,33.9544,33.9544,33.8571,33.9405,84232.9589
2016-11-14 12:20:00,50.0422,50.0627,49.9806,50.0012,49202.86803925748,33.9266,33.9405,33.8849,33.8989,49202.868
2016-11-14 12:25:00,49.9806,50.0012,49.9191,50.0012,39227.48270603493,33.8849,33.8989,33.8432,33.8989,39227.4827
2016-11-14 12:30:00,50.0012,50.0832,49.9806,50.0422,73229.67073490763,33.8989,33.9544,33.8849,33.9266,73229.6707
2016-11-14 12:35:00,50.0422,50.1448,50.0217,50.1448,59259.15990325224,33.9266,33.9962,33.9127,33.9962,59259.1599
2016-11-14 12:40:00,50.1448,50.1448,49.9806,50.0012,57101.97734181954,33.9962,33.9962,33.8849,33.8989,57101.9773
2016-11-14 12:45:00,50.0217,50.1037,50.0012,50.0627,40256.36033531292,33.9127,33.9683,33.8989,33.9405,40256.3603
2016-11-14 12:50:00,50.0627,50.1448,50.0627,50.1243,57197.50553477951,33.9405,33.9962,33.9405,33.9823,57197.5055
2016-11-14 12:55:00,50.1243,50.1243,50.0422,50.1243,26064.087627143315,33.9823,33.9823,33.9266,33.9823,26064.0876
2016-11-14 13:00:00,50.1243,50.1243,50.0832,50.1243,40416.71123063858,33.9823,33.9823,33.9544,33.9823,40416.7112
2016-11-14 13:05:00,50.1243,50.2474,50.1037,50.2268,56854.87125084657,33.9823,34.0658,33.9683,34.0518,56854.8713
2016-11-14 13:10:00,50.2268,50.2474,50.2063,50.2268,18199.095536352663,34.0518,34.0658,34.0379,34.0518,18199.0955
2016-11-14 13:15:00,50.2474,50.2679,50.1858,50.1858,86557.80320778122,34.0658,34.0797,34.024,34.024,86557.8032
2016-11-14 13:20:00,50.1858,50.2063,50.1243,50.1243,49410.49564232352,34.024,34.0379,33.9823,33.9823,49410.4956
2016-11-14 13:25:00,50.1243,50.1448,50.1037,50.1243,23430.726267129565,33.9823,33.9962,33.9683,33.9823,23430.7263
2016-11-14 13:30:00,50.1243,50.1448,50.0627,50.1448,95199.2055607414,33.9823,33.9962,33.9405,33.9962,95199.2056
2016-11-14 13:35:00,50.1448,50.1448,50.1037,50.1243,19133.90713888947,33.9962,33.9962,33.9683,33.9823,19133.9071
2016-11-14 13:40:00,50.1243,50.1448,50.1037,50.1243,19497.986527364443,33.9823,33.9962,33.9683,33.9823,19497.9865
2016-11-14 13:45:00,50.1243,50.1448,50.0627,50.0627,51588.635919558656,33.9823,33.9962,33.9405,33.9405,51588.6359
2016-11-14 13:50:00,50.0832,50.1037,50.0627,50.0832,285979.72945406404,33.9544,33.9683,33.9405,33.9544,285979.7295
2016-11-14 13:55:00,50.0832,50.1037,50.0627,50.0832,40400.14001349246,33.9544,33.9683,33.9405,33.9544,40400.14
2016-11-14 14:00:00,50.0832,50.1037,50.0627,50.1037,33201.89571846321,33.9544,33.9683,33.9405,33.9683,33201.8957
2016-11-14 14:05:00,50.1037,50.1037,49.9396,49.9806,64438.64003889283,33.9683,33.9683,33.8571,33.8849,64438.64
2016-11-14 14:10:00,49.9601,50.0012,49.9601,50.0012,39492.62218037279,33.871,33.8989,33.871,33.8989,39492.6222
2016-11-14 14:15:00,50.0012,50.0012,49.9191,49.9191,41202.38187886034,33.8989,33.8989,33.8432,33.8432,41202.3819
2016-11-14 14:20:00,49.9191,49.9396,49.8986,49.9396,42046.539175833095,33.8432,33.8571,33.8293,33.8571,42046.5392
2016-11-14 14:25:00,49.9396,49.9601,49.8986,49.9601,34171.31192151102,33.8571,33.871,33.8293,33.871,34171.3119
2016-11-14 14:30:00,49.9601,50.0012,49.9396,50.0012,55535.02254403235,33.871,33.8989,33.8571,33.8989,55535.0225
2016-11-14 14:35:00,49.9806,50.0217,49.9806,50.0012,56704.755519052334,33.8849,33.9127,33.8849,33.8989,56704.7555
2016-11-14 14:40:00,50.0217,50.0217,49.8781,49.8781,206532.9279569252,33.9127,33.9127,33.8154,33.8154,206532.928
2016-11-14 14:45:00,49.8781,49.9191,49.8575,49.9191,45176.06227275116,33.8154,33.8432,33.8014,33.8432,45176.0623
2016-11-14 14:50:00,49.9191,49.9806,49.837,49.8575,185852.53634731137,33.8432,33.8849,33.7875,33.8014,185852.5363
2016-11-14 14:55:00,49.8575,49.9191,49.8575,49.8781,45384.1772645568,33.8014,33.8432,33.8014,33.8154,45384.1773
2016-11-14 15:00:00,49.8986,49.9191,49.837,49.8575,41475.31957303167,33.8293,33.8432,33.7875,33.8014,41475.3196
2016-11-14 15:05:00,49.837,49.8986,49.837,49.837,68270.97769830207,33.7875,33.8293,33.7875,33.7875,68270.9777
2016-11-14 15:10:00,49.8575,49.8986,49.837,49.8986,62732.779450322014,33.8014,33.8293,33.7875,33.8293,62732.7795
2016-11-14 15:15:00,49.8986,50.0422,49.8781,50.0217,122255.61666169332,33.8293,33.9266,33.8154,33.9127,122255.6167
2016-11-14 15:20:00,50.0217,50.0627,50.0012,50.0422,82886.79122117683,33.9127,33.9405,33.8989,33.9266,82886.7912
2016-11-14 15:25:00,50.0422,50.0422,49.9396,49.9806,181930.51915981725,33.9266,33.9266,33.8571,33.8849,181930.5192
2016-11-14 15:30:00,49.9806,50.0217,49.9601,50.0012,67479.4583852052,33.8849,33.9127,33.871,33.8989,67479.4584
2016-11-14 15:35:00,50.0012,50.0217,49.9806,50.0012,80056.03742162845,33.8989,33.9127,33.8849,33.8989,80056.0374
2016-11-14 15:40:00,50.0012,50.0012,49.8781,49.8986,84828.54795971002,33.8989,33.8989,33.8154,33.8293,84828.548
2016-11-14 15:45:00,49.8781,49.8986,49.8575,49.8575,137577.16907949682,33.8154,33.8293,33.8014,33.8014,137577.1691
2016-11-14 15:50:00,49.8575,49.8781,49.8575,49.8575,130229.78383015252,33.8014,33.8154,33.8014,33.8014,130229.7838
2016-11-14 15:55:00,49.8781,49.8986,49.8575,49.8986,343125.0843937073,33.8154,33.8293,33.8014,33.8293,343125.0844
2016-11-15 09:30:00,49.8986,50.0627,49.8781,50.0422,46187.88129614345,33.8293,33.9405,33.8154,33.9266,46187.8813
2016-11-15 09:35:00,50.0627,50.0832,49.796,49.8986,44248.56150130823,33.9405,33.9544,33.7597,33.8293,44248.5615
2016-11-15 09:40:00,49.9191,49.9601,49.7755,49.837,51070.54168937272,33.8432,33.871,33.7458,33.7875,51070.5417
2016-11-15 09:45:00,49.837,49.9601,49.796,49.837,30013.885972794145,33.7875,33.871,33.7597,33.7875,30013.886
2016-11-15 09:50:00,49.837,49.9806,49.8165,49.9396,15576.944117349522,33.7875,33.8849,33.7736,33.8571,15576.9441
2016-11-15 09:55:00,49.9191,49.9396,49.8165,49.8575,16109.172620983616,33.8432,33.8571,33.7736,33.8014,16109.1726
2016-11-15 10:00:00,49.8575,49.9806,49.8575,49.9601,26318.50454921016,33.8014,33.8849,33.8014,33.871,26318.5045
2016-11-15 10:05:00,49.9601,50.0217,49.9396,50.0012,84667.22228690518,33.871,33.9127,33.8571,33.8989,84667.2223
2016-11-15 10:10:00,50.0217,50.0832,49.9806,50.0627,58974.524879330704,33.9127,33.9544,33.8849,33.9405,58974.5249
2016-11-15 10:15:00,50.0832,50.1243,50.0422,50.0627,117723.87616097006,33.9544,33.9823,33.9266,33.9405,117723.8762
2016-11-15 10:20:00,50.0627,50.2063,50.0422,50.1858,133387.5754739669,33.9405,34.0379,33.9266,34.024,133387.5755
2016-11-15 10:25:00,50.1653,50.1858,50.1243,50.1653,36597.04567845872,34.0101,34.024,33.9823,34.0101,36597.0457
2016-11-15 10:30:00,50.1653,50.1653,50.0422,50.0832,14448.151796455231,34.0101,34.0101,33.9266,33.9544,14448.1518
2016-11-15 10:35:00,50.0832,50.1653,50.0422,50.0422,21867.670579259106,33.9544,34.0101,33.9266,33.9266,21867.6706
2016-11-15 10:40:00,50.0422,50.0832,49.9601,50.0832,15084.19410162235,33.9266,33.9544,33.871,33.9544,15084.1941
2016-11-15 10:45:00,50.0832,50.0832,50.0422,50.0627,14482.269008226647,33.9544,33.9544,33.9266,33.9405,14482.269
2016-11-15 10:50:00,50.0422,50.1243,50.0012,50.1243,25446.56609408068,33.9266,33.9823,33.8989,33.9823,25446.5661
2016-11-15 10:55:00,50.1243,50.1448,50.0832,50.0832,15069.085050695008,33.9823,33.9962,33.9544,33.9544,15069.0851
2016-11-15 11:00:00,50.0832,50.1858,50.0627,50.1858,29304.24796794868,33.9544,34.024,33.9405,34.024,29304.248
2016-11-15 11:05:00,50.1858,50.2474,50.1448,50.2268,93211.146891947,34.024,34.0658,33.9962,34.0518,93211.1469
2016-11-15 11:10:00,50.2268,50.2474,50.2063,50.2268,21352.988070250307,34.0518,34.0658,34.0379,34.0518,21352.9881
2016-11-15 11:15:00,50.2268,50.3294,50.2268,50.3089,50507.12030640476,34.0518,34.1214,34.0518,34.1075,50507.1203
2016-11-15 11:20:00,50.3089,50.3089,50.1858,50.2063,86728.8766553779,34.1075,34.1075,34.024,34.0379,86728.8767
2016-11-15 11:25:00,50.2063,50.2474,50.1858,50.2268,21048.37010800552,34.0379,34.0658,34.024,34.0518,21048.3701
2016-11-15 11:30:00,50.2474,50.3089,50.2268,50.2679,50523.69152355088,34.0658,34.1075,34.0518,34.0797,50523.6915
2016-11-15 11:35:00,50.2679,50.2679,50.2268,50.2474,21342.752906718884,34.0797,34.0797,34.0518,34.0658,21342.7529
2016-11-15 11:40:00,50.2268,50.2474,50.1448,50.1448,20384.059255942084,34.0518,34.0658,33.9962,33.9962,20384.0593
2016-11-15 11:45:00,50.1448,50.2474,50.1243,50.2063,50846.34286916056,33.9962,34.0658,33.9823,34.0379,50846.3429
2016-11-15 11:50:00,50.2063,50.2063,50.1653,50.1858,112057.982063217,34.0379,34.0379,34.0101,34.024,112057.9821
2016-11-15 11:55:00,50.1653,50.2063,50.1448,50.2063,37134.63545822832,34.0101,34.0379,33.9962,34.0379,37134.6355
2016-11-15 12:00:00,50.2063,50.2474,50.1653,50.2268,67612.02812237415,34.0379,34.0658,34.0101,34.0518,67612.0281
2016-11-15 12:05:00,50.2268,50.2679,50.2063,50.2679,31637.37786437397,34.0518,34.0797,34.0379,34.0797,31637.3779
2016-11-15 12:10:00,50.2679,50.2679,50.2268,50.2474,33062.0151502004,34.0797,34.0797,34.0518,34.0658,33062.0152
2016-11-15 12:15:00,50.2474,50.2679,50.2474,50.2679,7310.831093874932,34.0658,34.0797,34.0658,34.0797,7310.8311
2016-11-15 12:20:00,50.2679,50.3294,50.2474,50.3294,30634.81922703392,34.0797,34.1214,34.0658,34.1214,30634.8192
2016-11-15 12:25:00,50.3294,50.35,50.2474,50.2679,75260.13222404651,34.1214,34.1353,34.0658,34.0797,75260.1322
2016-11-15 12:30:00,50.2679,50.2679,50.1858,50.1858,49414.39475224025,34.0797,34.0797,34.024,34.024,49414.3948
2016-11-15 12:35:00,50.1858,50.2474,50.1653,50.2268,42147.42864492857,34.024,34.0658,34.0101,34.0518,42147.4286
2016-11-15 12:40:00,50.2268,50.2474,50.1858,50.2268,50883.38441336952,34.0518,34.0658,34.024,34.0518,50883.3844
2016-11-15 12:45:00,50.2268,50.2679,50.1448,50.1448,64106.72830723091,34.0518,34.0797,33.9962,33.9962,64106.7283
2016-11-15 12:50:00,50.1448,50.1448,50.0627,50.1448,24236.867242414173,33.9962,33.9962,33.9405,33.9962,24236.8672
2016-11-15 12:55:00,50.1448,50.1448,50.1037,50.1243,15515.04574742138,33.9962,33.9962,33.9683,33.9823,15515.0457
2016-11-15 13:00:00,50.1243,50.1858,50.1037,50.1653,100267.5610637551,33.9823,34.024,33.9683,34.0101,100267.5611
2016-11-15 13:05:00,50.1653,50.1858,50.1243,50.1243,30956.008406424826,34.0101,34.024,33.9823,33.9823,30956.0084
2016-11-15 13:10:00,50.1243,50.1653,50.1037,50.1653,46011.93396115086,33.9823,34.0101,33.9683,34.0101,46011.934
2016-11-15 13:15:00,50.1653,50.1653,50.1448,50.1653,269251.0857450594,34.0101,34.0101,33.9962,34.0101,269251.0857
2016-11-15 13:20:00,50.1653,50.1858,50.1243,50.1448,97879.35623975594,34.0101,34.024,33.9823,33.9962,97879.3562
2016-11-15 13:25:00,50.1448,50.1653,50.0422,50.0422,21095.64681574591,33.9962,34.0101,33.9266,33.9266,21095.6468
2016-11-15 13:30:00,50.0422,50.1243,50.0012,50.1037,28186.665588065003,33.9266,33.9823,33.8989,33.9683,28186.6656
2016-11-15 13:35:00,50.1037,50.1448,50.0832,50.1243,20067.256575207502,33.9683,33.9962,33.9544,33.9823,20067.2566
2016-11-15 13:40:00,50.1243,50.1653,50.1243,50.1653,93250.62537985394,33.9823,34.0101,33.9823,34.0101,93250.6254
2016-11-15 13:45:00,50.1653,50.1653,50.0422,50.0627,49771.16330962135,34.0101,34.0101,33.9266,33.9405,49771.1633
2016-11-15 13:50:00,50.0422,50.1243,50.0422,50.1037,14687.94705633433,33.9266,33.9823,33.9266,33.9683,14687.9471
2016-11-15 13:55:00,50.0832,50.1037,50.0627,50.0832,6164.980167094934,33.9544,33.9683,33.9405,33.9544,6164.9802
2016-11-15 14:00:00,50.0832,50.1243,50.0627,50.1037,76428.40303284772,33.9544,33.9823,33.9405,33.9683,76428.403
2016-11-15 14:05:00,50.1037,50.1243,50.0627,50.1243,67151.9331521996,33.9683,33.9823,33.9405,33.9823,67151.9332
2016-11-15 14:10:00,50.1243,50.1858,50.1243,50.1858,24566.34203037813,33.9823,34.024,33.9823,34.024,24566.342
2016-11-15 14:15:00,50.1858,50.2063,50.1653,50.2063,13065.917330973278,34.024,34.0379,34.0101,34.0379,13065.9173
2016-11-15 14:20:00,50.2063,50.2679,50.2063,50.2268,22549.52742594784,34.0379,34.0797,34.0379,34.0518,22549.5274
2016-11-15 14:25:00,50.2063,50.2268,50.1858,50.1858,20107.22245185402,34.0379,34.0518,34.024,34.024,20107.2225
2016-11-15 14:30:00,50.1858,50.2063,50.1243,50.1448,28729.129255230524,34.024,34.0379,33.9823,33.9962,28729.1293
2016-11-15 14:35:00,50.1448,50.1653,50.1037,50.1037,32921.647193198,33.9962,34.0101,33.9683,33.9683,32921.6472
2016-11-15 14:40:00,50.1037,50.1858,50.1037,50.1858,33013.27627624123,33.9683,34.024,33.9683,34.024,33013.2763
2016-11-15 14:45:00,50.1858,50.2063,50.1448,50.1653,18156.205327268595,34.024,34.0379,33.9962,34.0101,18156.2053
2016-11-15 14:50:00,50.1653,50.1653,50.0832,50.1448,51925.90892735609,34.0101,34.0101,33.9544,33.9962,51925.9089
2016-11-15 14:55:00,50.1448,50.1858,50.1243,50.1243,20368.950205014746,33.9962,34.024,33.9823,33.9823,20368.9502
2016-11-15 15:00:00,50.1243,50.1448,50.0832,50.1037,89338.84335589125,33.9823,33.9962,33.9544,33.9683,89338.8434
2016-11-15 15:05:00,50.1037,50.1858,50.0832,50.1653,28632.62628479137,33.9683,34.024,33.9544,34.0101,28632.6263
2016-11-15 15:10:00,50.1653,50.2268,50.1448,50.2063,23189.46884103169,34.0101,34.0518,33.9962,34.0379,23189.4688
2016-11-15 15:15:00,50.2063,50.2679,50.1858,50.2474,23591.07716245522,34.0379,34.0797,34.024,34.0658,23591.0772
2016-11-15 15:20:00,50.2474,50.2884,50.2268,50.2884,19644.690537981533,34.0658,34.0936,34.0518,34.0936,19644.6905
2016-11-15 15:25:00,50.2884,50.2884,50.2474,50.2884,30212.740578547546,34.0936,34.0936,34.0658,34.0936,30212.7406
2016-11-15 15:30:00,50.2884,50.3089,50.2679,50.3089,32795.90089838335,34.0936,34.1075,34.0797,34.1075,32795.9009
2016-11-15 15:35:00,50.3089,50.3089,50.2884,50.3089,16165.222326036655,34.1075,34.1075,34.0936,34.1075,16165.2223
2016-11-15 15:40:00,50.3089,50.3294,50.2679,50.2679,70306.80046357644,34.1075,34.1214,34.0797,34.0797,70306.8005
2016-11-15 15:45:00,50.2884,50.2884,50.1858,50.2268,63091.49756266148,34.0936,34.0936,34.024,34.0518,63091.4976
2016-11-15 15:50:00,50.2268,50.2268,50.1858,50.2063,88979.6378548122,34.0518,34.0518,34.024,34.0379,88979.6379
2016-11-15 15:55:00,50.1858,50.2679,50.1858,50.2474,198216.61389327265,34.024,34.0797,34.024,34.0658,198216.6139
2016-11-16 09:30:00,50.0832,50.2884,50.0832,50.1653,9260.38605224158,33.9544,34.0936,33.9544,34.0101,9260.3861
2016-11-16 09:35:00,50.1858,50.35,50.1243,50.35,14248.80980196224,34.024,34.1353,33.9823,34.1353,14248.8098
2016-11-16 09:40:00,50.3294,50.4525,50.2884,50.4115,83825.01454489079,34.1214,34.2048,34.0936,34.177,83825.0145
2016-11-16 09:45:00,50.4115,50.5346,50.391,50.4936,27736.8057814219,34.177,34.2605,34.1631,34.2327,27736.8058
2016-11-16 09:50:00,50.4936,50.5962,50.4525,50.4731,29097.107753622226,34.2327,34.3022,34.2048,34.2188,29097.1078
2016-11-16 09:55:00,50.4525,50.4936,50.3705,50.391,22978.429516788503,34.2048,34.2327,34.1492,34.1631,22978.4295
2016-11-16 10:00:00,50.391,50.5346,50.391,50.5346,44443.0296084053,34.1631,34.2605,34.1631,34.2605,44443.0296
2016-11-16 10:05:00,50.5346,50.5346,50.4525,50.4731,57302.7815025313,34.2605,34.2605,34.2048,34.2188,57302.7815
2016-11-16 10:10:00,50.4731,50.4936,50.391,50.432,34268.78966942935,34.2188,34.2327,34.1631,34.1909,34268.7897
2016-11-16 10:15:00,50.432,50.4936,50.4115,50.4525,24530.27526364836,34.1909,34.2327,34.177,34.2048,24530.2753
2016-11-16 10:20:00,50.4525,50.5346,50.432,50.4936,46617.758164463296,34.2048,34.2605,34.1909,34.2327,46617.7582
2016-11-16 10:25:00,50.4936,50.5141,50.432,50.4731,56020.94911740523,34.2327,34.2466,34.1909,34.2188,56020.9491
2016-11-16 10:30:00,50.4731,50.5551,50.4525,50.5551,28115.50683208462,34.2188,34.2744,34.2048,34.2744,28115.5068
2016-11-16 10:35:00,50.5551,50.5756,50.4525,50.4731,21526.98585028453,34.2744,34.2883,34.2048,34.2188,21526.9859
2016-11-16 10:40:00,50.4936,50.6577,50.4731,50.6372,37222.85282009442,34.2327,34.3439,34.2188,34.33,37222.8528
2016-11-16 10:45:00,50.6577,50.7193,50.6167,50.6988,45916.89315693048,34.3439,34.3857,34.3161,34.3718,45916.8932
2016-11-16 10:50:00,50.6988,50.6988,50.5551,50.5756,32617.02923095321,34.3718,34.3718,34.2744,34.2883,32617.0292
2016-11-16 10:55:00,50.5551,50.6167,50.5551,50.6167,31456.06925324587,34.2744,34.3161,34.2744,34.3161,31456.0693
2016-11-16 11:00:00,50.6167,50.6167,50.5346,50.5551,108470.80093982237,34.3161,34.3161,34.2605,34.2744,108470.8009
2016-11-16 11:05:00,50.5756,50.7603,50.5551,50.7398,158694.26099978478,34.2883,34.4135,34.2744,34.3996,158694.261
2016-11-16 11:10:00,50.7398,50.8219,50.7193,50.8013,233836.9325375897,34.3996,34.4553,34.3857,34.4413,233836.9325
2016-11-16 11:15:00,50.8013,50.8013,50.6988,50.7398,102973.543345968,34.4413,34.4413,34.3718,34.3996,102973.5433
2016-11-16 11:20:00,50.7398,50.7398,50.5551,50.5962,71057.8665112872,34.3996,34.3996,34.2744,34.3022,71057.8665
2016-11-16 11:25:00,50.6167,50.6782,50.5962,50.6167,36501.51748549876,34.3161,34.3578,34.3022,34.3161,36501.5175
2016-11-16 11:30:00,50.6167,50.6167,50.5962,50.6167,10437.429858355445,34.3161,34.3161,34.3022,34.3161,10437.4299
2016-11-16 11:35:00,50.6167,50.7193,50.5962,50.6782,38539.289805731496,34.3161,34.3857,34.3022,34.3578,38539.2898
2016-11-16 11:40:00,50.6782,50.7193,50.6577,50.6577,56771.5277763764,34.3578,34.3857,34.3439,34.3439,56771.5278
2016-11-16 11:45:00,50.6577,50.6577,50.5962,50.6372,24755.93625007929,34.3439,34.3439,34.3022,34.33,24755.9363
2016-11-16 11:50:00,50.6372,50.6372,50.5346,50.5962,16933.346979633116,34.33,34.33,34.2605,34.3022,16933.347
2016-11-16 11:55:00,50.5962,50.6167,50.5551,50.6167,14840.987120566111,34.3022,34.3161,34.2744,34.3161,14840.9871
2016-11-16 12:00:00,50.6167,50.6372,50.5962,50.6372,31589.61376789399,34.3161,34.33,34.3022,34.33,31589.6138
2016-11-16 12:05:00,50.6372,50.6372,50.4936,50.5551,50522.2293573321,34.33,34.33,34.2327,34.2744,50522.2294
2016-11-16 12:10:00,50.5551,50.5756,50.5346,50.5551,19410.25655423794,34.2744,34.2883,34.2605,34.2744,19410.2566
2016-11-16 12:15:00,50.5551,50.5756,50.5346,50.5551,16054.58508214935,34.2744,34.2883,34.2605,34.2744,16054.5851
2016-11-16 12:20:00,50.5551,50.5756,50.5346,50.5551,26000.239702256808,34.2744,34.2883,34.2605,34.2744,26000.2397
2016-11-16 12:25:00,50.5346,50.5756,50.5346,50.5551,17139.99980521998,34.2605,34.2883,34.2605,34.2744,17139.9998
2016-11-16 12:30:00,50.5756,50.5756,50.4525,50.5346,45017.66093238387,34.2883,34.2883,34.2048,34.2605,45017.6609
2016-11-16 12:35:00,50.5346,50.5346,50.4731,50.4936,18601.67863525537,34.2605,34.2605,34.2188,34.2327,18601.6786
2016-11-16 12:40:00,50.4936,50.5141,50.4731,50.4731,11902.033020828389,34.2327,34.2466,34.2188,34.2188,11902.033
2016-11-16 12:45:00,50.4936,50.4936,50.4731,50.4936,6294.138183086724,34.2327,34.2327,34.2188,34.2327,6294.1382
2016-11-16 12:50:00,50.4936,50.4936,50.432,50.4525,19207.990227307404,34.2327,34.2327,34.1909,34.2048,19207.9902
2016-11-16 12:55:00,50.4525,50.4936,50.4525,50.4731,25328.618019099496,34.2048,34.2327,34.2048,34.2188,25328.618
2016-11-16 13:00:00,50.4525,50.4731,50.4115,50.432,16250.027966725604,34.2048,34.2188,34.177,34.1909,16250.028
2016-11-16 13:05:00,50.4115,50.432,50.391,50.391,12364.564934700877,34.177,34.1909,34.1631,34.1631,12364.5649
2016-11-16 13:10:00,50.391,50.4525,50.391,50.4525,19312.77880631961,34.1631,34.2048,34.1631,34.2048,19312.7788
2016-11-16 13:15:00,50.4525,50.4936,50.4115,50.4731,51762.14631085329,34.2048,34.2327,34.177,34.2188,51762.1463
2016-11-16 13:20:00,50.4731,50.4731,50.4525,50.4731,8999.633076560041,34.2188,34.2188,34.2048,34.2188,8999.6331
2016-11-16 13:25:00,50.4731,50.4936,50.4525,50.4936,19420.004329029776,34.2188,34.2327,34.2048,34.2327,19420.0043
2016-11-16 13:30:00,50.4936,50.4936,50.4525,50.4731,5364.200467945833,34.2327,34.2327,34.2048,34.2188,5364.2005
2016-11-16 13:35:00,50.4731,50.4936,50.4525,50.4731,12281.2214602307,34.2188,34.2327,34.2048,34.2188,12281.2215
2016-11-16 13:40:00,50.4936,50.4936,50.4731,50.4731,2798.0987539957323,34.2327,34.2327,34.2188,34.2188,2798.0988
2016-11-16 13:45:00,50.4936,50.5346,50.4731,50.5346,27465.330253469343,34.2327,34.2605,34.2188,34.2605,27465.3303
2016-11-16 13:50:00,50.5346,50.5346,50.5141,50.5346,5946.142623018278,34.2605,34.2605,34.2466,34.2605,5946.1426
2016-11-16 13:55:00,50.5346,50.5551,50.5141,50.5551,33480.682077509635,34.2605,34.2744,34.2466,34.2744,33480.6821
2016-11-16 14:00:00,50.5551,50.6167,50.5346,50.5962,40061.89222821585,34.2744,34.3161,34.2605,34.3022,40061.8922
2016-11-16 14:05:00,50.5962,50.5962,50.5551,50.5962,61138.53088311769,34.3022,34.3022,34.2744,34.3022,61138.5309
2016-11-16 14:10:00,50.5756,50.5962,50.5346,50.5346,37654.19185463304,34.2883,34.3022,34.2605,34.2605,37654.1919
2016-11-16 14:15:00,50.5346,50.5346,50.4936,50.4936,10430.60641600116,34.2605,34.2605,34.2327,34.2327,10430.6064
2016-11-16 14:20:00,50.5141,50.5141,50.4731,50.4731,8702.81333414872,34.2466,34.2466,34.2188,34.2188,8702.8133
2016-11-16 14:25:00,50.4731,50.4936,50.4731,50.4731,6231.2650356794,34.2188,34.2327,34.2188,34.2188,6231.265
2016-11-16 14:30:00,50.4731,50.4936,50.432,50.432,11782.622779628433,34.2188,34.2327,34.1909,34.1909,11782.6228
2016-11-16 14:35:00,50.432,50.4525,50.3705,50.3705,15367.366959325103,34.1909,34.2048,34.1492,34.1492,15367.367
2016-11-16 14:40:00,50.3705,50.4525,50.35,50.4525,46270.24999313444,34.1492,34.2048,34.1353,34.2048,46270.25
2016-11-16 14:45:00,50.4525,50.4731,50.432,50.4525,10370.170212291794,34.2048,34.2188,34.1909,34.2048,10370.1702
2016-11-16 14:50:00,50.4525,50.4731,50.4525,50.4731,7907.394911135126,34.2048,34.2188,34.2048,34.2188,7907.3949
2016-11-16 14:55:00,50.4525,50.4936,50.4525,50.4936,21523.0867403678,34.2048,34.2327,34.2048,34.2327,21523.0867
2016-11-16 15:00:00,50.4936,50.5141,50.4936,50.5141,17971.484994963357,34.2327,34.2466,34.2327,34.2466,17971.485
2016-11-16 15:05:00,50.5141,50.5551,50.4936,50.5346,34940.89874132626,34.2466,34.2744,34.2327,34.2605,34940.8987
2016-11-16 15:10:00,50.5346,50.5551,50.5141,50.5551,17396.366282245195,34.2605,34.2744,34.2466,34.2744,17396.3663
2016-11-16 15:15:00,50.5551,50.5551,50.5141,50.5141,20530.275877819586,34.2744,34.2744,34.2466,34.2466,20530.2759
2016-11-16 15:20:00,50.5141,50.5346,50.4731,50.4731,14494.941115456031,34.2466,34.2605,34.2188,34.2188,14494.9411
2016-11-16 15:25:00,50.4731,50.4936,50.4525,50.4731,23200.191393302703,34.2188,34.2327,34.2048,34.2188,23200.1914
2016-11-16 15:30:00,50.4731,50.4731,50.4525,50.4525,22622.148348146995,34.2188,34.2188,34.2048,34.2048,22622.1483
2016-11-16 15:35:00,50.4731,50.4731,50.4115,50.432,22187.39759243124,34.2188,34.2188,34.177,34.1909,22187.3976
2016-11-16 15:40:00,50.4115,50.4525,50.4115,50.4525,44216.39384449518,34.177,34.2048,34.177,34.2048,44216.3938
2016-11-16 15:45:00,50.4525,50.4731,50.4115,50.4731,118461.78271271184,34.2048,34.2188,34.177,34.2188,118461.7827
2016-11-16 15:50:00,50.4731,50.4731,50.391,50.4525,127673.91727973384,34.2188,34.2188,34.1631,34.2048,127673.9173
2016-11-16 15:55:00,50.4525,50.4731,50.35,50.3705,306877.0090527962,34.2048,34.2188,34.1353,34.1492,306877.0091
2016-11-17 09:30:00,50.3705,50.4731,50.3089,50.4731,27860.115132538587,34.1492,34.2188,34.1075,34.2188,27860.1151
2016-11-17 09:35:00,50.4731,50.5551,50.4525,50.4936,37803.332808948086,34.2188,34.2744,34.2048,34.2327,37803.3328
2016-11-17 09:40:00,50.4936,50.6372,50.4936,50.5346,22125.0118337635,34.2327,34.33,34.2327,34.2605,22125.0118
2016-11-17 09:45:00,50.5346,50.5756,50.5141,50.5141,69779.44584733827,34.2605,34.2883,34.2466,34.2466,69779.4458
2016-11-17 09:50:00,50.5141,50.5346,50.391,50.432,51441.931908941566,34.2466,34.2605,34.1631,34.1909,51441.9319
2016-11-17 09:55:00,50.432,50.4525,50.391,50.4115,28927.009083504738,34.1909,34.2048,34.1631,34.177,28927.0091
2016-11-17 10:00:00,50.432,50.432,50.2884,50.35,41750.69421090096,34.1909,34.1909,34.0936,34.1353,41750.6942
2016-11-17 10:05:00,50.35,50.432,50.3294,50.35,28451.31767366328,34.1353,34.1909,34.1214,34.1353,28451.3177
2016-11-17 10:10:00,50.35,50.3705,50.2063,50.2679,12889.482607241096,34.1353,34.1492,34.0379,34.0797,12889.4826
2016-11-17 10:15:00,50.2679,50.2679,50.2268,50.2474,28252.46306790988,34.0797,34.0797,34.0518,34.0658,28252.4631
2016-11-17 10:20:00,50.2679,50.2679,50.0627,50.0627,141936.86135514424,34.0797,34.0797,33.9405,33.9405,141936.8614
2016-11-17 10:25:00,50.0627,50.1448,50.0422,50.0422,77248.67828158049,33.9405,33.9962,33.9266,33.9266,77248.6783
2016-11-17 10:30:00,50.0422,50.0832,49.9396,49.9806,43534.04960906685,33.9266,33.9544,33.8571,33.8849,43534.0496
2016-11-17 10:35:00,49.9806,50.0217,49.9191,50.0217,113442.65347239692,33.8849,33.9127,33.8432,33.9127,113442.6535
2016-11-17 10:40:00,50.0012,50.1448,50.0012,50.1037,30521.74503944865,33.8989,33.9962,33.8989,33.9683,30521.745
2016-11-17 10:45:00,50.1037,50.1037,50.0217,50.0627,15247.95671812515,33.9683,33.9683,33.9127,33.9405,15247.9567
2016-11-17 10:50:00,50.0832,50.0832,50.0422,50.0422,15961.49383288734,33.9544,33.9544,33.9266,33.9266,15961.4938
2016-11-17 10:55:00,50.0627,50.1653,50.0422,50.0627,42434.98800128765,33.9405,34.0101,33.9266,33.9405,42434.988
2016-11-17 11:00:00,50.0422,50.1448,50.0422,50.1243,23534.540068662587,33.9266,33.9962,33.9266,33.9823,23534.5401
2016-11-17 11:05:00,50.1037,50.1448,50.0422,50.0627,38840.00865805955,33.9683,33.9962,33.9266,33.9405,38840.0087
2016-11-17 11:10:00,50.0422,50.2063,50.0422,50.1653,52033.13445006625,33.9266,34.0379,33.9266,34.0101,52033.1345
2016-11-17 11:15:00,50.1653,50.2268,50.1448,50.1448,23987.811596482832,34.0101,34.0518,33.9962,33.9962,23987.8116
2016-11-17 11:20:00,50.1653,50.1858,50.1448,50.1858,25911.534951651123,34.0101,34.024,33.9962,34.024,25911.535
2016-11-17 11:25:00,50.1858,50.2474,50.1858,50.2268,28761.296912043574,34.024,34.0658,34.024,34.0518,28761.2969
2016-11-17 11:30:00,50.2063,50.2474,50.1858,50.2063,58022.65467090819,34.0379,34.0658,34.024,34.0379,58022.6547
2016-11-17 11:35:00,50.2063,50.2268,50.1858,50.1858,28689.6507673236,34.0379,34.0518,34.024,34.024,28689.6508
2016-11-17 11:40:00,50.1858,50.2268,50.1858,50.2063,49893.01049451927,34.024,34.0518,34.024,34.0379,49893.0105
2016-11-17 11:45:00,50.2268,50.2884,50.2063,50.2679,71070.53861851657,34.0518,34.0936,34.0379,34.0797,71070.5386
2016-11-17 11:50:00,50.2884,50.4115,50.2268,50.3705,156954.77058818212,34.0936,34.177,34.0518,34.1492,156954.7706
2016-11-17 11:55:00,50.3705,50.4115,50.35,50.3705,105763.35649139067,34.1492,34.177,34.1353,34.1492,105763.3565
2016-11-17 12:00:00,50.391,50.391,50.3705,50.391,67528.68464790397,34.1631,34.1631,34.1492,34.1631,67528.6846
2016-11-17 12:05:00,50.391,50.391,50.3294,50.35,22732.785592034303,34.1631,34.1631,34.1214,34.1353,22732.7856
2016-11-17 12:10:00,50.35,50.3705,50.3294,50.3705,87957.09627914889,34.1353,34.1492,34.1214,34.1492,87957.0963
2016-11-17 12:15:00,50.3705,50.3705,50.3089,50.3705,37699.03161867547,34.1492,34.1492,34.1075,34.1492,37699.0316
2016-11-17 12:20:00,50.3705,50.4525,50.35,50.4525,110273.16449883232,34.1492,34.2048,34.1353,34.2048,110273.1645
2016-11-17 12:25:00,50.4525,50.4731,50.4115,50.432,17599.60738665492,34.2048,34.2188,34.177,34.1909,17599.6074
2016-11-17 12:30:00,50.4115,50.4525,50.4115,50.432,14908.24676662976,34.177,34.2048,34.177,34.1909,14908.2468
2016-11-17 12:35:00,50.432,50.4936,50.4115,50.4936,14194.709651867566,34.1909,34.2327,34.177,34.2327,14194.7097
2016-11-17 12:40:00,50.4936,50.5141,50.4731,50.4936,10828.803016247548,34.2327,34.2466,34.2188,34.2327,10828.803
2016-11-17 12:45:00,50.5141,50.5141,50.432,50.4731,23098.81453546764,34.2466,34.2466,34.1909,34.2188,23098.8145
2016-11-17 12:50:00,50.4525,50.5141,50.432,50.4731,22327.765549433632,34.2048,34.2466,34.1909,34.2188,22327.7655
2016-11-17 12:55:00,50.4525,50.5141,50.432,50.5141,17522.112577059845,34.2048,34.2466,34.1909,34.2466,17522.1126
2016-11-17 13:00:00,50.5141,50.5141,50.432,50.4731,35924.93660656182,34.2466,34.2466,34.1909,34.2188,35924.9366
2016-11-17 13:05:00,50.4731,50.5141,50.432,50.4731,38986.225279937054,34.2188,34.2466,34.1909,34.2188,38986.2253
2016-11-17 13:10:00,50.4731,50.5346,50.4525,50.5346,14268.305351545909,34.2188,34.2605,34.2048,34.2605,14268.3054
2016-11-17 13:15:00,50.5346,50.5346,50.4936,50.5141,10947.725868707914,34.2605,34.2605,34.2327,34.2466,10947.7259
2016-11-17 13:20:00,50.4936,50.5141,50.4525,50.4731,12336.29638780456,34.2327,34.2466,34.2048,34.2188,12336.2964
2016-11-17 13:25:00,50.4731,50.5141,50.4525,50.5141,128857.2971394624,34.2188,34.2466,34.2048,34.2466,128857.2971
2016-11-17 13:30:00,50.4936,50.5141,50.4936,50.5141,5125.86737428551,34.2327,34.2466,34.2327,34.2466,5125.8674
2016-11-17 13:35:00,50.4936,50.5141,50.4936,50.5141,9455.341548078244,34.2327,34.2466,34.2327,34.2466,9455.3415
2016-11-17 13:40:00,50.5141,50.5141,50.4115,50.4525,50507.607695144354,34.2466,34.2466,34.177,34.2048,50507.6077
2016-11-17 13:45:00,50.4525,50.4731,50.432,50.4731,14477.395120830732,34.2048,34.2188,34.1909,34.2188,14477.3951
2016-11-17 13:50:00,50.4731,50.4731,50.432,50.4525,25849.63658172298,34.2188,34.2188,34.1909,34.2048,25849.6366
2016-11-17 13:55:00,50.4525,50.4525,50.391,50.391,17346.652630806846,34.2048,34.2048,34.1631,34.1631,17346.6526
2016-11-17 14:00:00,50.391,50.391,50.3294,50.3705,49756.05425869401,34.1631,34.1631,34.1214,34.1492,49756.0543
2016-11-17 14:05:00,50.3705,50.391,50.3294,50.3705,151357.11091397188,34.1492,34.1631,34.1214,34.1492,151357.1109
2016-11-17 14:10:00,50.3705,50.391,50.35,50.35,12721.333492081973,34.1492,34.1631,34.1353,34.1353,12721.3335
2016-11-17 14:15:00,50.3705,50.3705,50.35,50.3705,6628.486858446605,34.1492,34.1492,34.1353,34.1492,6628.4869
2016-11-17 14:20:00,50.3705,50.3705,50.3294,50.35,16043.862529878334,34.1492,34.1492,34.1214,34.1353,16043.8625
2016-11-17 14:25:00,50.35,50.35,50.2679,50.2884,61479.70300083185,34.1353,34.1353,34.0797,34.0936,61479.703
2016-11-17 14:30:00,50.2679,50.2884,50.2679,50.2679,9826.731767647092,34.0797,34.0936,34.0797,34.0797,9826.7318
2016-11-17 14:35:00,50.2679,50.2884,50.2679,50.2884,10222.49142419552,34.0797,34.0936,34.0797,34.0936,10222.4914
2016-11-17 14:40:00,50.2884,50.2884,50.2063,50.2063,259475.52979506948,34.0936,34.0936,34.0379,34.0379,259475.5298
2016-11-17 14:45:00,50.2063,50.2884,50.1858,50.2679,41106.36629716079,34.0379,34.0936,34.024,34.0797,41106.3663
2016-11-17 14:50:00,50.2679,50.2679,50.2474,50.2679,19372.727621289385,34.0797,34.0797,34.0658,34.0797,19372.7276
2016-11-17 14:55:00,50.2679,50.3089,50.2474,50.3089,46569.50667924372,34.0797,34.1075,34.0658,34.1075,46569.5067
2016-11-17 15:00:00,50.3089,50.3294,50.2884,50.3294,45672.224009655474,34.1075,34.1214,34.0936,34.1214,45672.224
2016-11-17 15:05:00,50.3089,50.3705,50.3089,50.35,48467.88581995325,34.1075,34.1492,34.1075,34.1353,48467.8858
2016-11-17 15:10:00,50.35,50.391,50.35,50.3705,109536.72011330932,34.1353,34.1631,34.1353,34.1492,109536.7201
2016-11-17 15:15:00,50.35,50.3705,50.35,50.3705,13712.19479967182,34.1353,34.1492,34.1353,34.1492,13712.1948
2016-11-17 15:20:00,50.3705,50.3705,50.3089,50.3294,61129.270497065445,34.1492,34.1492,34.1075,34.1214,61129.2705
2016-11-17 15:25:00,50.3294,50.3294,50.3089,50.3294,22011.45025743864,34.1214,34.1214,34.1075,34.1214,22011.4503
2016-11-17 15:30:00,50.3294,50.3705,50.3089,50.3705,38308.26754316505,34.1214,34.1492,34.1075,34.1492,38308.2675
2016-11-17 15:35:00,50.3705,50.3705,50.35,50.3705,45795.53336077216,34.1492,34.1492,34.1353,34.1492,45795.5334
2016-11-17 15:40:00,50.3705,50.391,50.35,50.391,122489.56325669734,34.1492,34.1631,34.1353,34.1631,122489.5633
2016-11-17 15:45:00,50.3705,50.391,50.3705,50.391,47281.09423904755,34.1492,34.1631,34.1492,34.1631,47281.0942
2016-11-17 15:50:00,50.3705,50.391,50.35,50.3705,140427.90581736845,34.1492,34.1631,34.1353,34.1492,140427.9058
2016-11-17 15:55:00,50.3705,50.4115,50.35,50.391,285062.46384615253,34.1492,34.177,34.1353,34.1631,285062.4638
2016-11-18 09:30:00,50.432,50.5346,50.391,50.4936,26764.46524593653,34.1909,34.2605,34.1631,34.2327,26764.4652
2016-11-18 09:35:00,50.4731,50.5346,50.391,50.391,27499.44746524076,34.2188,34.2605,34.1631,34.1631,27499.4475
2016-11-18 09:40:00,50.4115,50.4115,50.2063,50.3089,25510.414018967185,34.177,34.177,34.0379,34.1075,25510.414
2016-11-18 09:45:00,50.2884,50.3294,50.2679,50.3294,11302.544871130644,34.0936,34.1214,34.0797,34.1214,11302.5449
2016-11-18 09:50:00,50.3089,50.3294,50.2679,50.2884,11251.856442213111,34.1075,34.1214,34.0797,34.0936,11251.8564
2016-11-18 09:55:00,50.2884,50.35,50.2884,50.3089,9591.81039516391,34.0936,34.1353,34.0936,34.1075,9591.8104
2016-11-18 10:00:00,50.3294,50.4936,50.3089,50.4731,142104.0356928242,34.1214,34.2327,34.1075,34.2188,142104.0357
2016-11-18 10:05:00,50.4936,50.4936,50.4525,50.4731,27286.945974778795,34.2327,34.2327,34.2048,34.2188,27286.946
2016-11-18 10:10:00,50.4731,50.5346,50.4525,50.5346,51802.112187499806,34.2188,34.2605,34.2048,34.2605,51802.1122
2016-11-18 10:15:00,50.5346,50.5346,50.4936,50.5141,9917.38607321114,34.2605,34.2605,34.2327,34.2466,9917.3861
2016-11-18 10:20:00,50.4936,50.5346,50.4731,50.5141,31417.56554281813,34.2327,34.2605,34.2188,34.2466,31417.5655
2016-11-18 10:25:00,50.5141,50.5551,50.4936,50.5551,43149.49989352903,34.2466,34.2744,34.2327,34.2744,43149.4999
2016-11-18 10:30:00,50.5551,50.5551,50.4115,50.4525,69669.29599219054,34.2744,34.2744,34.177,34.2048,69669.296
2016-11-18 10:35:00,50.4525,50.4731,50.4115,50.4525,71854.25971177997,34.2048,34.2188,34.177,34.2048,71854.2597
2016-11-18 10:40:00,50.4731,50.4731,50.432,50.4525,18194.221648956747,34.2188,34.2188,34.1909,34.2048,18194.2216
2016-11-18 10:45:00,50.432,50.432,50.3705,50.3705,17198.973842710573,34.1909,34.1909,34.1492,34.1492,17198.9738
2016-11-18 10:50:00,50.391,50.391,50.2884,50.35,27517.48084860565,34.1631,34.1631,34.0936,34.1353,27517.4808
2016-11-18 10:55:00,50.35,50.35,50.2884,50.3089,16178.869210745224,34.1353,34.1353,34.0936,34.1075,16178.8692
2016-11-18 11:00:00,50.3089,50.35,50.2679,50.3294,31757.27549431352,34.1075,34.1353,34.0797,34.1214,31757.2755
2016-11-18 11:05:00,50.3294,50.3294,50.2474,50.2474,12268.061964261728,34.1214,34.1214,34.0658,34.0658,12268.062
2016-11-18 11:10:00,50.2474,50.2679,50.1653,50.1653,16334.346218674964,34.0658,34.0797,34.0101,34.0101,16334.3462
2016-11-18 11:15:00,50.1858,50.2884,50.1653,50.2679,23925.91322655469,34.024,34.0936,34.0101,34.0797,23925.9132
2016-11-18 11:20:00,50.2679,50.2679,50.1448,50.1448,16827.583623141727,34.0797,34.0797,33.9962,33.9962,16827.5836
2016-11-18 11:25:00,50.1448,50.1653,50.0832,50.0832,10562.6887644305,33.9962,34.0101,33.9544,33.9544,10562.6888
2016-11-18 11:30:00,50.0832,50.1653,50.0832,50.1448,19391.248393393867,33.9544,34.0101,33.9544,33.9962,19391.2484
2016-11-18 11:35:00,50.1448,50.1448,49.9806,50.0012,58718.645791045084,33.9962,33.9962,33.8849,33.8989,58718.6458
2016-11-18 11:40:00,50.0012,50.0627,50.0012,50.0422,26460.33467243133,33.8989,33.9405,33.8989,33.9266,26460.3347
2016-11-18 11:45:00,50.0422,50.0627,49.9806,49.9806,40427.92117164919,33.9266,33.9405,33.8849,33.8849,40427.9212
2016-11-18 11:50:00,49.9806,50.0422,49.9806,50.0012,30205.429747453665,33.8849,33.9266,33.8849,33.8989,30205.4297
2016-11-18 11:55:00,50.0012,50.0217,49.9396,50.0217,19914.21651097572,33.8989,33.9127,33.8571,33.9127,19914.2165
2016-11-18 12:00:00,50.0217,50.0217,50.0012,50.0217,5500.181926291907,33.9127,33.9127,33.8989,33.9127,5500.1819
2016-11-18 12:05:00,50.0217,50.0217,50.0012,50.0217,7331.301420937782,33.9127,33.9127,33.8989,33.9127,7331.3014
2016-11-18 12:10:00,50.0217,50.0627,50.0012,50.0627,12809.063465208472,33.9127,33.9405,33.8989,33.9405,12809.0635
2016-11-18 12:15:00,50.0627,50.1037,50.0422,50.1037,11573.533010343608,33.9405,33.9683,33.9266,33.9683,11573.533
2016-11-18 12:20:00,50.1037,50.1037,50.0832,50.1037,8139.391951180757,33.9683,33.9683,33.9544,33.9683,8139.392
2016-11-18 12:25:00,50.1037,50.1243,50.0832,50.1243,9647.37271147736,33.9683,33.9823,33.9544,33.9823,9647.3727
2016-11-18 12:30:00,50.1243,50.1448,50.1037,50.1448,4537.589165598374,33.9823,33.9962,33.9683,33.9962,4537.5892
2016-11-18 12:35:00,50.1448,50.1653,50.1243,50.1653,13480.68514836578,33.9962,34.0101,33.9823,34.0101,13480.6851
2016-11-18 12:40:00,50.1653,50.1858,50.1448,50.1858,6538.319941622147,34.0101,34.024,33.9962,34.024,6538.3199
2016-11-18 12:45:00,50.1858,50.1858,50.1448,50.1653,15555.011624067896,34.024,34.024,33.9962,34.0101,15555.0116
2016-11-18 12:50:00,50.1653,50.2268,50.1448,50.2063,13411.475947343766,34.0101,34.0518,33.9962,34.0379,13411.4759
2016-11-18 12:55:00,50.2063,50.2268,50.1858,50.2268,8972.339307142907,34.0379,34.0518,34.024,34.0518,8972.3393
2016-11-18 13:00:00,50.2268,50.2679,50.2063,50.2679,12178.869824916452,34.0518,34.0797,34.0379,34.0797,12178.8698
2016-11-18 13:05:00,50.2679,50.2884,50.2474,50.2679,13113.19403871367,34.0797,34.0936,34.0658,34.0797,13113.194
2016-11-18 13:10:00,50.2679,50.2884,50.2474,50.2679,10204.945429570222,34.0797,34.0936,34.0658,34.0797,10204.9454
2016-11-18 13:15:00,50.2679,50.2679,50.2474,50.2679,4264.164082687452,34.0797,34.0797,34.0658,34.0797,4264.1641
2016-11-18 13:20:00,50.2679,50.2679,50.1858,50.2268,23729.49556449925,34.0797,34.0797,34.024,34.0518,23729.4956
2016-11-18 13:25:00,50.2268,50.2679,50.2063,50.2679,5225.782065901801,34.0518,34.0797,34.0379,34.0797,5225.7821
2016-11-18 13:30:00,50.2679,50.2679,50.2268,50.2268,9063.48100144655,34.0797,34.0797,34.0518,34.0518,9063.481
2016-11-18 13:35:00,50.2474,50.2679,50.2063,50.2474,16100.399623670966,34.0658,34.0797,34.0379,34.0658,16100.3996
2016-11-18 13:40:00,50.2474,50.2679,50.2268,50.2474,8212.500262119507,34.0658,34.0797,34.0518,34.0658,8212.5003
2016-11-18 13:45:00,50.2679,50.2884,50.2268,50.2474,11305.469203568196,34.0797,34.0936,34.0518,34.0658,11305.4692
2016-11-18 13:50:00,50.2474,50.2679,50.2268,50.2268,7304.49504026024,34.0658,34.0797,34.0518,34.0518,7304.495
2016-11-18 13:55:00,50.2268,50.2474,50.2063,50.2268,6587.5462043209045,34.0518,34.0658,34.0379,34.0518,6587.5462
2016-11-18 14:00:00,50.2268,50.2679,50.2063,50.2063,13671.741534285711,34.0518,34.0797,34.0379,34.0379,13671.7415
2016-11-18 14:05:00,50.2268,50.2268,50.2063,50.2268,4645.302077048132,34.0518,34.0518,34.0379,34.0518,4645.3021
2016-11-18 14:10:00,50.2063,50.2268,50.2063,50.2268,6315.583287628758,34.0379,34.0518,34.0379,34.0518,6315.5833
2016-11-18 14:15:00,50.2063,50.2268,50.1858,50.2268,9397.829676806428,34.0379,34.0518,34.024,34.0518,9397.8297
2016-11-18 14:20:00,50.2268,50.2268,50.1858,50.2268,10930.179874082614,34.0518,34.0518,34.024,34.0518,10930.1799
2016-11-18 14:25:00,50.2063,50.2268,50.1243,50.1448,25623.48820655245,34.0379,34.0518,33.9823,33.9962,25623.4882
2016-11-18 14:30:00,50.1448,50.1448,50.1037,50.1037,16384.059870113313,33.9962,33.9962,33.9683,33.9683,16384.0599
2016-11-18 14:35:00,50.1037,50.1243,50.0832,50.1243,15435.60138286794,33.9683,33.9823,33.9544,33.9823,15435.6014
2016-11-18 14:40:00,50.1243,50.1243,50.1037,50.1037,4613.134420235082,33.9823,33.9823,33.9683,33.9683,4613.1344
2016-11-18 14:45:00,50.1243,50.1243,50.1037,50.1037,4865.114398603972,33.9823,33.9823,33.9683,33.9683,4865.1144
2016-11-18 14:50:00,50.1243,50.1243,50.0832,50.1037,8071.644916377516,33.9823,33.9823,33.9544,33.9683,8071.6449
2016-11-18 14:55:00,50.0832,50.1243,50.0832,50.1243,30098.204224743506,33.9544,33.9823,33.9544,33.9823,30098.2042
2016-11-18 15:00:00,50.1243,50.1243,50.0832,50.0832,14407.698531069123,33.9823,33.9823,33.9544,33.9544,14407.6985
2016-11-18 15:05:00,50.0832,50.1037,50.0627,50.0832,10360.909826239553,33.9544,33.9683,33.9405,33.9544,10360.9098
2016-11-18 15:10:00,50.0627,50.1037,50.0422,50.0422,18881.439771780988,33.9405,33.9683,33.9266,33.9266,18881.4398
2016-11-18 15:15:00,50.0422,50.1243,50.0422,50.1243,22420.36940995605,33.9266,33.9823,33.9266,33.9823,22420.3694
2016-11-18 15:20:00,50.1243,50.1243,50.0832,50.1243,18679.66083359004,33.9823,33.9823,33.9544,33.9823,18679.6608
2016-11-18 15:25:00,50.1243,50.1243,50.1037,50.1243,7671.498761172761,33.9823,33.9823,33.9683,33.9823,7671.4988
2016-11-18 15:30:00,50.1243,50.1448,50.1037,50.1243,74438.39480909496,33.9823,33.9962,33.9683,33.9823,74438.3948
2016-11-18 15:35:00,50.1448,50.1858,50.0832,50.1037,162112.3182305411,33.9962,34.024,33.9544,33.9683,162112.3182
2016-11-18 15:40:00,50.1037,50.2679,50.0832,50.2679,106254.64434089907,33.9683,34.0797,33.9544,34.0797,106254.6443
2016-11-18 15:45:00,50.2474,50.2679,50.1653,50.2063,157542.07401939007,34.0658,34.0797,34.0101,34.0379,157542.074
2016-11-18 15:50:00,50.1858,50.2474,50.1858,50.2474,111723.14599911752,34.024,34.0658,34.024,34.0658,111723.146
2016-11-18 15:55:00,50.2268,50.2474,50.1037,50.1243,405173.57005364256,34.0518,34.0658,33.9683,33.9823,405173.5701
2016-11-21 09:30:00,50.3294,50.4115,50.2474,50.4115,48346.03863505533,34.1214,34.177,34.0658,34.177,48346.0386
2016-11-21 09:35:00,50.4115,50.4115,50.35,50.4115,28297.30283195231,34.177,34.177,34.1353,34.177,28297.3028
2016-11-21 09:40:00,50.391,50.432,50.35,50.4115,17095.160041177547,34.1631,34.1909,34.1353,34.177,17095.16
2016-11-21 09:45:00,50.4115,50.432,50.391,50.4115,18208.843311144497,34.177,34.1909,34.1631,34.177,18208.8433
2016-11-21 09:50:00,50.432,50.4936,50.4115,50.4525,30440.351119936848,34.1909,34.2327,34.177,34.2048,30440.3511
2016-11-21 09:55:00,50.4525,50.4936,50.4115,50.4525,24748.138030245827,34.2048,34.2327,34.177,34.2048,24748.138
2016-11-21 10:00:00,50.4525,50.4525,50.35,50.4525,19182.158624109044,34.2048,34.2048,34.1353,34.2048,19182.1586
2016-11-21 10:05:00,50.4525,50.4936,50.35,50.4115,28259.28651026416,34.2048,34.2327,34.1353,34.177,28259.2865
2016-11-21 10:10:00,50.4115,50.5141,50.391,50.4525,26249.782736927737,34.177,34.2466,34.1631,34.2048,26249.7827
2016-11-21 10:15:00,50.432,50.4525,50.3705,50.3705,16492.260170302663,34.1909,34.2048,34.1492,34.1492,16492.2602
2016-11-21 10:20:00,50.3705,50.432,50.3705,50.3705,11839.647262160655,34.1492,34.1909,34.1492,34.1492,11839.6473
2016-11-21 10:25:00,50.391,50.432,50.35,50.4115,12765.19847864522,34.1631,34.1909,34.1353,34.177,12765.1985
2016-11-21 10:30:00,50.4115,50.4115,50.35,50.3705,11922.015959151646,34.177,34.177,34.1353,34.1492,11922.016
2016-11-21 10:35:00,50.3705,50.3705,50.3089,50.3089,42329.712033535856,34.1492,34.1492,34.1075,34.1075,42329.712
2016-11-21 10:40:00,50.3294,50.3294,50.2679,50.2679,45665.40056730119,34.1214,34.1214,34.0797,34.0797,45665.4006
2016-11-21 10:45:00,50.2679,50.2884,50.2063,50.2474,52046.78133477482,34.0797,34.0936,34.0379,34.0658,52046.7813
2016-11-21 10:50:00,50.2474,50.3089,50.2268,50.3089,32873.88309671802,34.0658,34.1075,34.0518,34.1075,32873.8831
2016-11-21 10:55:00,50.3089,50.3089,50.2474,50.2679,6875.592949419577,34.1075,34.1075,34.0658,34.0797,6875.5929
2016-11-21 11:00:00,50.2474,50.2884,50.1653,50.1858,28587.78652074894,34.0658,34.0936,34.0101,34.024,28587.7865
2016-11-21 11:05:00,50.2063,50.2063,50.1448,50.1858,9742.413515697734,34.0379,34.0379,33.9962,34.024,9742.4135
2016-11-21 11:10:00,50.1858,50.2679,50.1653,50.2474,17780.915997783017,34.024,34.0797,34.0101,34.0658,17780.916
2016-11-21 11:15:00,50.2474,50.2679,50.2268,50.2474,12000.485546225904,34.0658,34.0797,34.0518,34.0658,12000.4855
2016-11-21 11:20:00,50.2474,50.2679,50.2063,50.2679,6818.081078147761,34.0658,34.0797,34.0379,34.0797,6818.0811
2016-11-21 11:25:00,50.2679,50.2679,50.2063,50.2268,10613.377193348031,34.0797,34.0797,34.0379,34.0518,10613.3772
2016-11-21 11:30:00,50.2474,50.2679,50.2063,50.2268,4390.397766241692,34.0658,34.0797,34.0379,34.0518,4390.3978
2016-11-21 11:35:00,50.2268,50.2679,50.2063,50.2474,28097.96083745932,34.0518,34.0797,34.0379,34.0658,28097.9608
2016-11-21 11:40:00,50.2474,50.2679,50.2063,50.2679,23727.058620801294,34.0658,34.0797,34.0379,34.0797,23727.0586
2016-11-21 11:45:00,50.2679,50.2679,50.2063,50.2679,25667.3531931157,34.0797,34.0797,34.0379,34.0797,25667.3532
2016-11-21 11:50:00,50.2679,50.2679,50.2063,50.2268,12929.935872627204,34.0797,34.0797,34.0379,34.0518,12929.9359
2016-11-21 11:55:00,50.2268,50.2679,50.2063,50.2474,8547.336326218978,34.0518,34.0797,34.0379,34.0658,8547.3363
2016-11-21 12:00:00,50.2474,50.3089,50.2474,50.2884,26633.845063725967,34.0658,34.1075,34.0658,34.0936,26633.8451
2016-11-21 12:05:00,50.2679,50.2884,50.2474,50.2679,6771.779147886553,34.0797,34.0936,34.0658,34.0797,6771.7791
2016-11-21 12:10:00,50.2679,50.2679,50.2474,50.2474,4447.422248773917,34.0797,34.0797,34.0658,34.0658,4447.4222
2016-11-21 12:15:00,50.2474,50.2679,50.2268,50.2679,16499.083612656945,34.0658,34.0797,34.0518,34.0797,16499.0836
2016-11-21 12:20:00,50.2679,50.2679,50.2474,50.2474,5266.235331287909,34.0797,34.0797,34.0658,34.0658,5266.2353
2016-11-21 12:25:00,50.2474,50.2679,50.2474,50.2679,4407.943760866992,34.0658,34.0797,34.0658,34.0797,4407.9438
2016-11-21 12:30:00,50.2679,50.2884,50.2268,50.2474,24668.693665692383,34.0797,34.0936,34.0518,34.0658,24668.6937
2016-11-21 12:35:00,50.2474,50.2679,50.2268,50.2679,18536.855932889684,34.0658,34.0797,34.0518,34.0797,18536.8559
2016-11-21 12:40:00,50.2679,50.3294,50.2474,50.3294,79645.65610289227,34.0797,34.1214,34.0658,34.1214,79645.6561
2016-11-21 12:45:00,50.3294,50.3294,50.3089,50.3294,10337.515166739153,34.1214,34.1214,34.1075,34.1214,10337.5152
2016-11-21 12:50:00,50.3294,50.3705,50.3089,50.3705,46348.7195802087,34.1214,34.1492,34.1075,34.1492,46348.7196
2016-11-21 12:55:00,50.3705,50.4115,50.35,50.4115,240391.82369635795,34.1492,34.177,34.1353,34.177,240391.8237
2016-11-21 13:00:00,50.4115,50.4731,50.391,50.4731,27113.435583484163,34.177,34.2188,34.1631,34.2188,27113.4356
2016-11-21 13:05:00,50.4525,50.4731,50.4115,50.4115,22195.1958122647,34.2048,34.2188,34.177,34.177,22195.1958
2016-11-21 13:10:00,50.432,50.4525,50.3705,50.432,31639.81480807193,34.1909,34.2048,34.1492,34.1909,31639.8148
2016-11-21 13:15:00,50.4525,50.4731,50.432,50.4731,17969.53544000499,34.2048,34.2188,34.1909,34.2188,17969.5354
2016-11-21 13:20:00,50.4731,50.4731,50.4525,50.4731,24924.57275397801,34.2188,34.2188,34.2048,34.2188,24924.5728
2016-11-21 13:25:00,50.4731,50.4731,50.4525,50.4731,20337.75732568088,34.2188,34.2188,34.2048,34.2188,20337.7573
2016-11-21 13:30:00,50.4731,50.4936,50.4525,50.4731,78553.41793746737,34.2188,34.2327,34.2048,34.2188,78553.4179
2016-11-21 13:35:00,50.4731,50.4731,50.4525,50.4525,4677.957122600773,34.2188,34.2188,34.2048,34.2048,4677.9571
2016-11-21 13:40:00,50.4525,50.4731,50.4115,50.432,23235.7707712929,34.2048,34.2188,34.177,34.1909,23235.7708
2016-11-21 13:45:00,50.4525,50.4525,50.432,50.4525,10525.647220221535,34.2048,34.2048,34.1909,34.2048,10525.6472
2016-11-21 13:50:00,50.4525,50.4525,50.391,50.4115,32611.6679548177,34.2048,34.2048,34.1631,34.177,32611.668
2016-11-21 13:55:00,50.391,50.4731,50.391,50.432,176103.29938925934,34.1631,34.2188,34.1631,34.1909,176103.2994
2016-11-21 14:00:00,50.432,50.4731,50.4115,50.4525,34289.74738523179,34.1909,34.2188,34.177,34.2048,34289.7474
2016-11-21 14:05:00,50.4525,50.4525,50.432,50.4525,2003.1677197217311,34.2048,34.2048,34.1909,34.2048,2003.1677
2016-11-21 14:10:00,50.4525,50.4525,50.432,50.4525,3724.6247479594817,34.2048,34.2048,34.1909,34.2048,3724.6247
2016-11-21 14:15:00,50.4525,50.4731,50.432,50.4731,15624.708213829505,34.2048,34.2188,34.1909,34.2188,15624.7082
2016-11-21 14:20:00,50.4731,50.4936,50.4525,50.4936,162214.18247711574,34.2188,34.2327,34.2048,34.2327,162214.1825
2016-11-21 14:25:00,50.4936,50.5551,50.4936,50.5141,26344.33615240852,34.2327,34.2744,34.2327,34.2466,26344.3362
2016-11-21 14:30:00,50.5141,50.5551,50.5141,50.5346,14837.575399388968,34.2466,34.2744,34.2466,34.2605,14837.5754
2016-11-21 14:35:00,50.5346,50.5551,50.5141,50.5141,17248.687494148922,34.2605,34.2744,34.2466,34.2466,17248.6875
2016-11-21 14:40:00,50.5141,50.5551,50.5141,50.5141,42947.23356659849,34.2466,34.2744,34.2466,34.2466,42947.2336
2016-11-21 14:45:00,50.5346,50.5756,50.5141,50.5551,32994.75550413675,34.2605,34.2883,34.2466,34.2744,32994.7555
2016-11-21 14:50:00,50.5756,50.5756,50.5346,50.5551,17275.981263566056,34.2883,34.2883,34.2605,34.2744,17275.9813
2016-11-21 14:55:00,50.5551,50.5756,50.5141,50.5346,15812.352878572294,34.2744,34.2883,34.2466,34.2605,15812.3529
2016-11-21 15:00:00,50.5346,50.5346,50.5141,50.5346,21100.03331440224,34.2605,34.2605,34.2466,34.2605,21100.0333
2016-11-21 15:05:00,50.5346,50.5346,50.5141,50.5346,6690.385228374746,34.2605,34.2605,34.2466,34.2605,6690.3852
2016-11-21 15:10:00,50.5346,50.5346,50.4731,50.5141,28269.034285056,34.2605,34.2605,34.2188,34.2466,28269.0343
2016-11-21 15:15:00,50.5141,50.5141,50.4936,50.5141,21545.019233649426,34.2466,34.2466,34.2327,34.2466,21545.0192
2016-11-21 15:20:00,50.5141,50.5551,50.4936,50.5346,51090.52462769598,34.2466,34.2744,34.2327,34.2605,51090.5246
2016-11-21 15:25:00,50.5346,50.5346,50.5141,50.5346,13206.285287975676,34.2605,34.2605,34.2466,34.2605,13206.2853
2016-11-21 15:30:00,50.5346,50.5551,50.5141,50.5551,66185.44128158934,34.2605,34.2744,34.2466,34.2744,66185.4413
2016-11-21 15:35:00,50.5551,50.5756,50.5346,50.5756,41455.33663470841,34.2744,34.2883,34.2605,34.2883,41455.3366
2016-11-21 15:40:00,50.5551,50.5756,50.5551,50.5756,25890.577235848683,34.2744,34.2883,34.2744,34.2883,25890.5772
2016-11-21 15:45:00,50.5551,50.5756,50.5141,50.5551,180903.10369675804,34.2744,34.2883,34.2466,34.2744,180903.1037
2016-11-21 15:50:00,50.5551,50.5756,50.5141,50.5551,189873.98083768212,34.2744,34.2883,34.2466,34.2744,189873.9808
2016-11-21 15:55:00,50.5551,50.5756,50.4936,50.5551,305725.30946114106,34.2744,34.2883,34.2327,34.2744,305725.3095
2016-11-22 09:30:00,50.6577,50.7808,50.6577,50.6782,15943.947838262042,34.3439,34.4274,34.3439,34.3578,15943.9478
2016-11-22 09:35:00,50.6577,50.7398,50.5551,50.7398,22682.58455185636,34.3439,34.3996,34.2744,34.3996,22682.5846
2016-11-22 09:40:00,50.7193,50.7193,50.6577,50.6988,9626.90238441451,34.3857,34.3857,34.3439,34.3718,9626.9024
2016-11-22 09:45:00,50.6988,50.7193,50.6577,50.6988,20593.149025226907,34.3718,34.3857,34.3439,34.3718,20593.149
2016-11-22 09:50:00,50.6988,50.7398,50.6782,50.7193,5911.5380225072695,34.3718,34.3996,34.3578,34.3857,5911.538
2016-11-22 09:55:00,50.7193,50.7398,50.6988,50.7398,10874.617557769165,34.3857,34.3996,34.3718,34.3996,10874.6176
2016-11-22 10:00:00,50.7193,50.7398,50.6988,50.7193,8158.887500764424,34.3857,34.3996,34.3718,34.3857,8158.8875
2016-11-22 10:05:00,50.7398,50.7808,50.7193,50.7398,34314.60421095097,34.3996,34.4274,34.3857,34.3996,34314.6042
2016-11-22 10:10:00,50.7603,50.7603,50.6988,50.7398,18101.61778843433,34.4135,34.4135,34.3718,34.3996,18101.6178
2016-11-22 10:15:00,50.7398,50.7603,50.6988,50.7398,8496.647897301445,34.3996,34.4135,34.3718,34.3996,8496.6479
2016-11-22 10:20:00,50.7398,50.7603,50.7193,50.7603,9702.447639051215,34.3996,34.4135,34.3857,34.4135,9702.4476
2016-11-22 10:25:00,50.7603,50.7808,50.7398,50.7603,45434.37830473474,34.4135,34.4274,34.3996,34.4135,45434.3783
2016-11-22 10:30:00,50.7808,50.7808,50.7603,50.7603,6703.54472434372,34.4274,34.4274,34.4135,34.4135,6703.5447
2016-11-22 10:35:00,50.7808,50.7808,50.7603,50.7603,10608.503305952116,34.4274,34.4274,34.4135,34.4135,10608.5033
2016-11-22 10:40:00,50.7808,50.8219,50.7193,50.7398,40540.02058175527,34.4274,34.4553,34.3857,34.3996,40540.0206
2016-11-22 10:45:00,50.7398,50.7398,50.6988,50.7398,15168.9997423113,34.3996,34.3996,34.3718,34.3996,15168.9997
2016-11-22 10:50:00,50.7398,50.7603,50.7193,50.7398,5168.270194629985,34.3996,34.4135,34.3857,34.3996,5168.2702
2016-11-22 10:55:00,50.7398,50.8013,50.7398,50.8013,5557.206408824131,34.3996,34.4413,34.3996,34.4413,5557.2064
2016-11-22 11:00:00,50.8013,50.8219,50.7603,50.7808,37973.43147906558,34.4413,34.4553,34.4135,34.4274,37973.4315
2016-11-22 11:05:00,50.7808,50.8219,50.7603,50.8013,27121.233803317627,34.4274,34.4553,34.4135,34.4413,27121.2338
2016-11-22 11:10:00,50.8013,50.8424,50.7808,50.8424,12866.575336480288,34.4413,34.4692,34.4274,34.4692,12866.5753
2016-11-22 11:15:00,50.8219,50.8834,50.7808,50.8013,24432.31012699043,34.4553,34.4969,34.4274,34.4413,24432.3101
2016-11-22 11:20:00,50.8013,50.8219,50.7808,50.8013,7269.890439749231,34.4413,34.4553,34.4274,34.4413,7269.8904
2016-11-22 11:25:00,50.7808,50.8013,50.7603,50.7603,6081.636692624759,34.4274,34.4413,34.4135,34.4135,6081.6367
2016-11-22 11:30:00,50.7808,50.8013,50.7193,50.7193,23160.712905395783,34.4274,34.4413,34.3857,34.3857,23160.7129
2016-11-22 11:35:00,50.7193,50.8013,50.6988,50.8013,20736.441314666856,34.3857,34.4413,34.3718,34.4413,20736.4413
2016-11-22 11:40:00,50.8013,50.8013,50.6988,50.7603,32867.547043103325,34.4413,34.4413,34.3718,34.4135,32867.547
2016-11-22 11:45:00,50.7603,50.7808,50.7398,50.7808,4212.500876290736,34.4135,34.4274,34.3996,34.4274,4212.5009
2016-11-22 11:50:00,50.7808,50.7808,50.7603,50.7808,8327.036615923547,34.4274,34.4274,34.4135,34.4274,8327.0366
2016-11-22 11:55:00,50.7808,50.7808,50.7398,50.7398,48774.94072589599,34.4274,34.4274,34.3996,34.3996,48774.9407
2016-11-22 12:00:00,50.7398,50.7808,50.6988,50.7398,26036.79385772618,34.3996,34.4274,34.3718,34.3996,26036.7939
2016-11-22 12:05:00,50.7398,50.7808,50.7398,50.7808,2986.230807478113,34.3996,34.4274,34.3996,34.4274,2986.2308
2016-11-22 12:10:00,50.7808,50.7808,50.7398,50.7603,10612.88980460844,34.4274,34.4274,34.3996,34.4135,10612.8898
2016-11-22 12:15:00,50.7603,50.8013,50.7398,50.8013,4818.325079603172,34.4135,34.4413,34.3996,34.4413,4818.3251
2016-11-22 12:20:00,50.7808,50.8013,50.7808,50.8013,6682.587008541279,34.4274,34.4413,34.4274,34.4413,6682.587
2016-11-22 12:25:00,50.8013,50.8013,50.7808,50.8013,21696.10974292284,34.4413,34.4413,34.4274,34.4413,21696.1097
2016-11-22 12:30:00,50.8013,50.8219,50.8013,50.8219,2973.071311509139,34.4413,34.4553,34.4413,34.4553,2973.0713
2016-11-22 12:35:00,50.8013,50.8219,50.8013,50.8219,5269.64705246505,34.4413,34.4553,34.4413,34.4553,5269.6471
2016-11-22 12:40:00,50.8424,50.8424,50.8013,50.8424,12086.265964394035,34.4692,34.4692,34.4413,34.4692,12086.266
2016-11-22 12:45:00,50.8424,50.8424,50.8219,50.8424,3486.779043038751,34.4692,34.4692,34.4553,34.4692,3486.779
2016-11-22 12:50:00,50.8219,50.8424,50.8219,50.8424,5025.465293929628,34.4553,34.4692,34.4553,34.4692,5025.4653
2016-11-22 12:55:00,50.8424,50.8424,50.8219,50.8424,8271.474299610098,34.4692,34.4692,34.4553,34.4692,8271.4743
2016-11-22 13:00:00,50.8424,50.8424,50.8219,50.8424,6423.296199078515,34.4692,34.4692,34.4553,34.4692,6423.2962
2016-11-22 13:05:00,50.8424,50.8424,50.8219,50.8424,4001.461552047546,34.4692,34.4692,34.4553,34.4692,4001.4616
2016-11-22 13:10:00,50.8424,50.8424,50.8013,50.8219,30834.161221526912,34.4692,34.4692,34.4413,34.4553,30834.1612
2016-11-22 13:15:00,50.8219,50.8424,50.8013,50.8219,9196.538127355072,34.4553,34.4692,34.4413,34.4553,9196.5381
2016-11-22 13:20:00,50.8424,50.8424,50.8219,50.8424,4553.672994004899,34.4692,34.4692,34.4553,34.4692,4553.673
2016-11-22 13:25:00,50.8424,50.8629,50.8219,50.8424,22506.63721686377,34.4692,34.4831,34.4553,34.4692,22506.6372
2016-11-22 13:30:00,50.8629,50.8629,50.8424,50.8629,10271.230298154687,34.4831,34.4831,34.4692,34.4831,10271.2303
2016-11-22 13:35:00,50.8629,50.8629,50.8219,50.8424,10049.955810380072,34.4831,34.4831,34.4553,34.4692,10049.9558
2016-11-22 13:40:00,50.8629,50.8629,50.8424,50.8629,4155.476393758511,34.4831,34.4831,34.4692,34.4831,4155.4764
2016-11-22 13:45:00,50.8629,50.8629,50.8424,50.8629,3781.1618417521145,34.4831,34.4831,34.4692,34.4831,3781.1618
2016-11-22 13:50:00,50.8629,50.8629,50.8424,50.8629,15330.812803855732,34.4831,34.4831,34.4692,34.4831,15330.8128
2016-11-22 13:55:00,50.8629,50.8629,50.8424,50.8629,3952.235289348788,34.4831,34.4831,34.4692,34.4831,3952.2353
2016-11-22 14:00:00,50.8424,50.8629,50.8219,50.8424,10655.292624952916,34.4692,34.4831,34.4553,34.4692,10655.2926
2016-11-22 14:05:00,50.8424,50.8629,50.8219,50.8424,7713.901581517236,34.4692,34.4831,34.4553,34.4692,7713.9016
2016-11-22 14:10:00,50.8629,50.8629,50.8424,50.8629,13055.682167441852,34.4831,34.4831,34.4692,34.4831,13055.6822
2016-11-22 14:15:00,50.8424,50.8629,50.8424,50.8629,6057.754644384769,34.4692,34.4831,34.4692,34.4831,6057.7546
2016-11-22 14:20:00,50.8629,50.8629,50.8424,50.8629,13835.991539528104,34.4831,34.4831,34.4692,34.4831,13835.9915
2016-11-22 14:25:00,50.8629,50.8629,50.8424,50.8629,7076.884498870933,34.4831,34.4831,34.4692,34.4831,7076.8845
2016-11-22 14:30:00,50.8629,50.8834,50.8424,50.8629,78076.75175014672,34.4831,34.4969,34.4692,34.4831,78076.7518
2016-11-22 14:35:00,50.8629,50.8834,50.8424,50.8629,30343.360760758107,34.4831,34.4969,34.4692,34.4831,30343.3608
2016-11-22 14:40:00,50.8834,50.8834,50.8629,50.8834,5322.28503634095,34.4969,34.4969,34.4831,34.4969,5322.285
2016-11-22 14:45:00,50.8834,50.9039,50.8629,50.8834,24420.61279724023,34.4969,34.5108,34.4831,34.4969,24420.6128
2016-11-22 14:50:00,50.8834,50.9039,50.8834,50.8834,15645.178540892352,34.4969,34.5108,34.4969,34.4969,15645.1785
2016-11-22 14:55:00,50.9039,50.9039,50.8834,50.9039,6714.754665354329,34.5108,34.5108,34.4969,34.5108,6714.7547
2016-11-22 15:00:00,50.9039,50.9039,50.8834,50.9039,6431.581807651573,34.5108,34.5108,34.4969,34.5108,6431.5818
2016-11-22 15:05:00,50.9039,50.9039,50.8834,50.9039,8179.845216566865,34.5108,34.5108,34.4969,34.5108,8179.8452
2016-11-22 15:10:00,50.9039,50.9244,50.8834,50.9039,67573.5244119464,34.5108,34.5247,34.4969,34.5108,67573.5244
2016-11-22 15:15:00,50.9039,50.9244,50.8834,50.9244,12389.909149159645,34.5108,34.5247,34.4969,34.5247,12389.9091
2016-11-22 15:20:00,50.9244,50.9244,50.9039,50.9244,22881.43915760976,34.5247,34.5247,34.5108,34.5247,22881.4392
2016-11-22 15:25:00,50.9244,50.9244,50.8834,50.9244,25728.27678556466,34.5247,34.5247,34.4969,34.5247,25728.2768
2016-11-22 15:30:00,50.9039,50.945,50.9039,50.9244,29564.02616615104,34.5108,34.5387,34.5108,34.5247,29564.0262
2016-11-22 15:35:00,50.9244,50.986,50.9039,50.986,138115.7336367456,34.5247,34.5665,34.5108,34.5665,138115.7336
2016-11-22 15:40:00,50.986,51.0065,50.945,51.0065,102537.33042403348,34.5665,34.5804,34.5387,34.5804,102537.3304
2016-11-22 15:45:00,50.986,51.0065,50.945,50.945,188773.4570636842,34.5665,34.5804,34.5387,34.5387,188773.4571
2016-11-22 15:50:00,50.945,51.027,50.945,51.0065,146177.1433895917,34.5387,34.5943,34.5387,34.5804,146177.1434
2016-11-22 15:55:00,50.986,51.027,50.9655,50.986,271870.80022036465,34.5665,34.5943,34.5526,34.5665,271870.8002
2016-11-23 09:30:00,50.9655,50.9655,50.6167,50.9039,21305.711362509915,34.5526,34.5526,34.3161,34.5108,21305.7114
2016-11-23 09:35:00,50.8834,51.027,50.8834,50.945,19820.15048423453,34.4969,34.5943,34.4969,34.5387,19820.1505
2016-11-23 09:40:00,50.945,50.986,50.9244,50.9655,39373.211939172834,34.5387,34.5665,34.5247,34.5526,39373.2119
2016-11-23 09:45:00,50.945,50.986,50.9039,50.9655,23883.99779494981,34.5387,34.5665,34.5108,34.5526,23883.9978
2016-11-23 09:50:00,50.986,51.0065,50.945,50.986,57445.58640323166,34.5665,34.5804,34.5387,34.5665,57445.5864
2016-11-23 09:55:00,50.986,51.0681,50.986,51.0681,126294.11975794984,34.5665,34.6222,34.5665,34.6222,126294.1198
2016-11-23 10:00:00,51.0681,51.0886,50.986,51.0065,80590.21548022093,34.6222,34.6361,34.5665,34.5804,80590.2155
2016-11-23 10:05:00,51.0065,51.0475,50.986,51.027,24030.7018055669,34.5804,34.6082,34.5665,34.5943,24030.7018
2016-11-23 10:10:00,51.027,51.0475,50.986,50.986,40544.4070804116,34.5943,34.6082,34.5665,34.5665,40544.4071
2016-11-23 10:15:00,50.986,51.0475,50.8834,50.945,36963.07462189206,34.5665,34.6082,34.4969,34.5387,36963.0746
2016-11-23 10:20:00,50.945,50.9655,50.8834,50.8834,14151.332054043907,34.5387,34.5526,34.4969,34.4969,14151.3321
2016-11-23 10:25:00,50.8834,51.0681,50.8834,51.0681,12959.666585742296,34.4969,34.6222,34.4969,34.6222,12959.6666
2016-11-23 10:30:00,51.0681,51.0886,51.027,51.0681,141908.10541950833,34.6222,34.6361,34.5943,34.6222,141908.1054
2016-11-23 10:35:00,51.0681,51.1091,51.0681,51.1091,44491.28109362487,34.6222,34.65,34.6222,34.65,44491.2811
2016-11-23 10:40:00,51.1091,51.1091,51.0886,51.1091,13337.880247665424,34.65,34.65,34.6361,34.65,13337.8802
2016-11-23 10:45:00,51.0886,51.1091,51.0886,51.1091,7115.875598038267,34.6361,34.65,34.6361,34.65,7115.8756
2016-11-23 10:50:00,51.0886,51.1091,51.0681,51.0886,11560.860903114224,34.6361,34.65,34.6222,34.6361,11560.8609
2016-11-23 10:55:00,51.0681,51.0886,51.027,51.0475,16908.00276517435,34.6222,34.6361,34.5943,34.6082,16908.0028
2016-11-23 11:00:00,51.0475,51.0681,51.0065,51.027,12865.600559001105,34.6082,34.6222,34.5804,34.5943,12865.6006
2016-11-23 11:05:00,51.027,51.0475,50.9655,50.9655,78649.43351916692,34.5943,34.6082,34.5526,34.5526,78649.4335
2016-11-23 11:10:00,50.9655,51.0065,50.945,50.945,7625.684219651145,34.5526,34.5804,34.5387,34.5387,7625.6842
2016-11-23 11:15:00,50.945,50.986,50.9244,50.9655,12607.771915757115,34.5387,34.5665,34.5247,34.5526,12607.7719
2016-11-23 11:20:00,50.9655,50.986,50.9244,50.945,21462.65053665843,34.5526,34.5665,34.5247,34.5387,21462.6505
2016-11-23 11:25:00,50.9655,50.986,50.945,50.945,9449.005494463554,34.5526,34.5665,34.5387,34.5387,9449.0055
2016-11-23 11:30:00,50.945,50.9655,50.9244,50.945,5388.569904925416,34.5387,34.5526,34.5247,34.5387,5388.5699
2016-11-23 11:35:00,50.9655,50.986,50.9039,50.986,28444.0068425694,34.5526,34.5665,34.5108,34.5665,28444.0068
2016-11-23 11:40:00,50.986,50.986,50.945,50.9655,13880.831303570536,34.5665,34.5665,34.5387,34.5526,13880.8313
2016-11-23 11:45:00,50.9655,51.027,50.945,51.027,13197.512290663026,34.5526,34.5943,34.5387,34.5943,13197.5123
2016-11-23 11:50:00,51.0065,51.0475,50.986,51.0475,30810.76656202651,34.5804,34.6082,34.5665,34.6082,30810.7666
2016-11-23 11:55:00,51.0475,51.1091,51.0475,51.1091,134113.7846959585,34.6082,34.65,34.6082,34.65,134113.7847
2016-11-23 12:00:00,51.1091,51.1091,51.0681,51.0681,15494.57542035853,34.65,34.65,34.6222,34.6222,15494.5754
2016-11-23 12:05:00,51.0886,51.1091,51.0681,51.0886,9565.49140322596,34.6361,34.65,34.6222,34.6361,9565.4914
2016-11-23 12:10:00,51.1091,51.1091,51.0681,51.0681,6907.273217493035,34.65,34.65,34.6222,34.6222,6907.2732
2016-11-23 12:15:00,51.0681,51.1296,51.0681,51.1091,28221.7575773156,34.6222,34.6639,34.6222,34.65,28221.7576
2016-11-23 12:20:00,51.1091,51.1296,51.0886,51.1091,26187.396978260003,34.65,34.6639,34.6361,34.65,26187.397
2016-11-23 12:25:00,51.1296,51.1296,51.1091,51.1296,4870.963063479071,34.6639,34.6639,34.65,34.6639,4870.9631
2016-11-23 12:30:00,51.1296,51.1296,51.1091,51.1296,3467.770882194676,34.6639,34.6639,34.65,34.6639,3467.7709
2016-11-23 12:35:00,51.1091,51.1296,51.1091,51.1296,2938.9540997377226,34.65,34.6639,34.65,34.6639,2938.9541
2016-11-23 12:40:00,51.1296,51.1501,51.1091,51.1501,44716.45469131622,34.6639,34.6778,34.65,34.6778,44716.4547
2016-11-23 12:45:00,51.1501,51.1912,51.1296,51.1707,35031.065658150714,34.6778,34.7056,34.6639,34.6917,35031.0657
2016-11-23 12:50:00,51.1707,51.1912,51.1501,51.1912,18940.41380927158,34.6917,34.7056,34.6778,34.7056,18940.4138
2016-11-23 12:55:00,51.1912,51.1912,51.1707,51.1912,4307.054291771518,34.7056,34.7056,34.6917,34.7056,4307.0543
2016-11-23 13:00:00,51.1912,51.1912,51.1707,51.1912,7556.475018629129,34.7056,34.7056,34.6917,34.7056,7556.475
2016-11-23 13:05:00,51.1912,51.1912,51.1501,51.1707,13306.199979591967,34.7056,34.7056,34.6778,34.6917,13306.2
2016-11-23 13:10:00,51.1912,51.1912,51.1707,51.1912,4292.92001832336,34.7056,34.7056,34.6917,34.7056,4292.92
2016-11-23 13:15:00,51.1912,51.2732,51.1707,51.2732,83307.40770344443,34.7056,34.7612,34.6917,34.7612,83307.4077
2016-11-23 13:20:00,51.2732,51.2732,51.2527,51.2732,10649.443960077817,34.7612,34.7612,34.7473,34.7612,10649.444
2016-11-23 13:25:00,51.2527,51.2938,51.2527,51.2527,68655.0400251003,34.7473,34.7752,34.7473,34.7473,68655.04
2016-11-23 13:30:00,51.2732,51.2732,51.2527,51.2732,9087.36304968654,34.7612,34.7612,34.7473,34.7612,9087.363
2016-11-23 13:35:00,51.2527,51.2938,51.2527,51.2732,154112.31945888355,34.7473,34.7752,34.7473,34.7612,154112.3195
2016-11-23 13:40:00,51.2938,51.3348,51.2732,51.3348,50053.361389844926,34.7752,34.803,34.7612,34.803,50053.3614
2016-11-23 13:45:00,51.3348,51.3758,51.2732,51.3143,45930.540041639055,34.803,34.8308,34.7612,34.7891,45930.54
2016-11-23 13:50:00,51.3143,51.3143,51.2527,51.2527,18815.64229193612,34.7891,34.7891,34.7473,34.7473,18815.6423
2016-11-23 13:55:00,51.2527,51.2732,51.2117,51.2117,6437.9178612662645,34.7473,34.7612,34.7195,34.7195,6437.9179
2016-11-23 14:00:00,51.2117,51.2732,51.2117,51.2527,14990.615463620752,34.7195,34.7612,34.7195,34.7473,14990.6155
2016-11-23 14:05:00,51.2527,51.2732,51.2322,51.2527,18774.214249070825,34.7473,34.7612,34.7334,34.7473,18774.2142
2016-11-23 14:10:00,51.2527,51.2732,51.1912,51.2117,18180.08737550859,34.7473,34.7612,34.7056,34.7195,18180.0874
2016-11-23 14:15:00,51.2117,51.2322,51.1912,51.2117,9072.74138749879,34.7195,34.7334,34.7056,34.7195,9072.7414
2016-11-23 14:20:00,51.2117,51.2732,51.1912,51.2527,14982.329855047692,34.7195,34.7612,34.7056,34.7473,14982.3299
2016-11-23 14:25:00,51.2732,51.3143,51.2527,51.2527,17178.990904387312,34.7612,34.7891,34.7473,34.7473,17178.9909
2016-11-23 14:30:00,51.2527,51.3348,51.2527,51.3143,131080.27718073997,34.7473,34.803,34.7473,34.7891,131080.2772
2016-11-23 14:35:00,51.3143,51.3348,51.2527,51.3143,29006.45344805818,34.7891,34.803,34.7473,34.7891,29006.4534
2016-11-23 14:40:00,51.2938,51.3348,51.2938,51.3348,8561.957988406728,34.7752,34.803,34.7752,34.803,8561.958
2016-11-23 14:45:00,51.3348,51.3348,51.2938,51.3348,10947.725868707914,34.803,34.803,34.7752,34.803,10947.7259
2016-11-23 14:50:00,51.3348,51.3348,51.3143,51.3348,20125.743223958503,34.803,34.803,34.7891,34.803,20125.7432
2016-11-23 14:55:00,51.3348,51.3348,51.2938,51.3348,12264.162854344992,34.803,34.803,34.7752,34.803,12264.1629
2016-11-23 15:00:00,51.3348,51.3348,51.2938,51.3143,78588.99731545756,34.803,34.803,34.7752,34.7891,78588.9973
2016-11-23 15:05:00,51.3143,51.3348,51.2938,51.3348,12045.812699007927,34.7891,34.803,34.7752,34.803,12045.8127
2016-11-23 15:10:00,51.3348,51.3553,51.3143,51.3348,16878.27205205926,34.803,34.8169,34.7891,34.803,16878.2721
2016-11-23 15:15:00,51.3348,51.3348,51.3143,51.3348,5238.454173131184,34.803,34.803,34.7891,34.803,5238.4542
2016-11-23 15:20:00,51.3348,51.3963,51.3143,51.3963,32328.98248585454,34.803,34.8447,34.7891,34.8447,32328.9825
2016-11-23 15:25:00,51.3963,51.3963,51.3758,51.3963,5393.443792321333,34.8447,34.8447,34.8308,34.8447,5393.4438
2016-11-23 15:30:00,51.3963,51.3963,51.3758,51.3963,20733.516982229303,34.8447,34.8447,34.8308,34.8447,20733.517
2016-11-23 15:35:00,51.3758,51.3963,51.3758,51.3963,13582.54939494044,34.8308,34.8447,34.8308,34.8447,13582.5494
2016-11-23 15:40:00,51.3963,51.4169,51.3758,51.4169,62709.87217956121,34.8447,34.8586,34.8308,34.8586,62709.8722
2016-11-23 15:45:00,51.3963,51.4169,51.3963,51.4169,38395.51012755196,34.8447,34.8586,34.8447,34.8586,38395.5101
2016-11-23 15:50:00,51.3963,51.4169,51.3963,51.3963,46867.788587873816,34.8447,34.8586,34.8447,34.8447,46867.7886
2016-11-23 15:55:00,51.3963,51.4169,51.3348,51.3758,173879.83195924218,34.8447,34.8586,34.803,34.8308,173879.832
2016-11-25 09:30:00,51.4989,51.5605,51.4374,51.5195,14453.025683851149,34.9142,34.956,34.8725,34.9282,14453.0257
2016-11-25 09:35:00,51.5195,51.5605,51.4784,51.5195,10523.697665263167,34.9282,34.956,34.9003,34.9282,10523.6977
2016-11-25 09:40:00,51.5195,51.6631,51.5195,51.5605,28103.80950233442,34.9282,35.0256,34.9282,34.956,28103.8095
2016-11-25 09:45:00,51.5605,51.6631,51.5605,51.6426,10013.88904365029,34.956,35.0256,34.956,35.0117,10013.889
2016-11-25 09:50:00,51.6426,51.7657,51.6426,51.7657,11974.653943027546,35.0117,35.0951,35.0117,35.0951,11974.6539
2016-11-25 09:55:00,51.7657,51.7862,51.7451,51.7657,6940.415651785268,35.0951,35.109,35.0811,35.0951,6940.4157
2016-11-25 10:00:00,51.7657,51.7862,51.7041,51.7246,19664.67347630479,35.0951,35.109,35.0534,35.0672,19664.6735
2016-11-25 10:05:00,51.7246,51.7451,51.6836,51.6836,12101.86240406097,35.0672,35.0811,35.0395,35.0395,12101.8624
2016-11-25 10:10:00,51.6836,51.6836,51.6631,51.6631,3717.313916865607,35.0395,35.0395,35.0256,35.0256,3717.3139
2016-11-25 10:15:00,51.6836,51.7246,51.6631,51.7041,7636.406771922162,35.0395,35.0672,35.0256,35.0534,7636.4068
2016-11-25 10:20:00,51.6836,51.7246,51.6836,51.7246,4032.167042641821,35.0395,35.0672,35.0395,35.0672,4032.167
2016-11-25 10:25:00,51.7246,51.8067,51.7041,51.7862,17029.362561332673,35.0672,35.1229,35.0534,35.109,17029.3626
2016-11-25 10:30:00,51.7657,51.8477,51.7657,51.8272,49692.69372254709,35.0951,35.1507,35.0951,35.1368,49692.6937
2016-11-25 10:35:00,51.8477,51.8888,51.8272,51.8888,7220.176788310882,35.1507,35.1786,35.1368,35.1786,7220.1768
2016-11-25 10:40:00,51.8682,51.8888,51.8272,51.8477,21384.180949584174,35.1646,35.1786,35.1368,35.1507,21384.1809
2016-11-25 10:45:00,51.8477,51.8888,51.8477,51.8682,23019.857559653792,35.1507,35.1786,35.1507,35.1646,23019.8576
2016-11-25 10:50:00,51.8682,51.9093,51.8477,51.8888,25675.15141294917,35.1646,35.1925,35.1507,35.1786,25675.1514
2016-11-25 10:55:00,51.8888,51.9503,51.8477,51.9503,39769.94637320045,35.1786,35.2203,35.1507,35.2203,39769.9464
2016-11-25 11:00:00,51.9503,51.9708,51.9298,51.9708,17690.261692218966,35.2203,35.2342,35.2064,35.2342,17690.2617
2016-11-25 11:05:00,51.9708,51.9708,51.9298,51.9708,9575.726566757385,35.2342,35.2342,35.2064,35.2342,9575.7266
2016-11-25 11:10:00,51.9708,51.9708,51.9503,51.9708,20376.26103610862,35.2342,35.2342,35.2203,35.2342,20376.261
2016-11-25 11:15:00,51.9708,51.9914,51.9503,51.9914,43850.36490106184,35.2342,35.2481,35.2203,35.2481,43850.3649
2016-11-25 11:20:00,51.9914,52.0324,51.9708,52.0324,34581.205851507606,35.2481,35.2759,35.2342,35.2759,34581.2059
2016-11-25 11:25:00,52.0324,52.0734,52.0324,52.0734,39353.22900084957,35.2759,35.3037,35.2759,35.3037,39353.229
2016-11-25 11:30:00,52.0529,52.0734,52.0324,52.0529,12087.728130612812,35.2898,35.3037,35.2759,35.2898,12087.7281
2016-11-25 11:35:00,52.0734,52.1145,52.0529,52.0939,16817.3484596103,35.3037,35.3316,35.2898,35.3176,16817.3485
2016-11-25 11:40:00,52.0734,52.0939,52.0529,52.0939,8380.649377278629,35.3037,35.3176,35.2898,35.3176,8380.6494
2016-11-25 11:45:00,52.0939,52.1145,52.0529,52.0734,19570.120060824007,35.3176,35.3316,35.2898,35.3037,19570.1201
2016-11-25 11:50:00,52.0734,52.0939,52.0529,52.0734,21609.84193601512,35.3037,35.3176,35.2898,35.3037,21609.8419
2016-11-25 11:55:00,52.0734,52.135,52.0529,52.1145,79662.2273200384,35.3037,35.3455,35.2898,35.3316,79662.2273
2016-11-25 12:00:00,52.1145,52.135,52.0529,52.135,16641.888513357302,35.3316,35.3455,35.2898,35.3455,16641.8885
2016-11-25 12:05:00,52.135,52.217,52.135,52.1965,44514.67575312527,35.3455,35.4011,35.3455,35.3872,44514.6758
2016-11-25 12:10:00,52.1965,52.1965,52.1145,52.135,35542.336445982364,35.3872,35.3872,35.3316,35.3455,35542.3364
2016-11-25 12:15:00,52.135,52.135,52.0734,52.0734,18609.964243828435,35.3455,35.3455,35.3037,35.3037,18609.9642
2016-11-25 12:20:00,52.0734,52.1145,52.0529,52.0939,32212.49657709213,35.3037,35.3316,35.2898,35.3176,32212.4966
2016-11-25 12:25:00,52.0939,52.0939,52.0119,52.0119,14281.952236254474,35.3176,35.3176,35.262,35.262,14281.9522
2016-11-25 12:30:00,52.0119,52.0734,52.0119,52.0734,18346.774324448936,35.262,35.3037,35.262,35.3037,18346.7743
2016-11-25 12:35:00,52.0734,52.1145,52.0324,52.0734,25766.7804959924,35.3037,35.3316,35.2759,35.3037,25766.7805
2016-11-25 12:40:00,52.0734,52.0734,52.0119,52.0119,13004.99373852432,35.3037,35.3037,35.262,35.262,13004.9937
2016-11-25 12:45:00,52.0119,52.0529,51.9914,52.0529,37480.19407459882,35.262,35.2898,35.2481,35.2898,37480.1941
2016-11-25 12:50:00,52.0529,52.0529,51.9503,51.9503,27269.887368893087,35.2898,35.2898,35.2203,35.2203,27269.8874
2016-11-25 12:55:00,51.9708,51.9914,51.9093,51.9093,88974.2765786767,35.2342,35.2481,35.1925,35.1925,88974.2766
2016-11-28 09:30:00,51.6426,51.6426,51.1912,51.622,77884.233198008,35.0117,35.0117,34.7056,34.9977,77884.2332
2016-11-28 09:35:00,51.6015,51.7862,51.5605,51.6631,46266.8382719573,34.9838,35.109,34.956,35.0256,46266.8383
2016-11-28 09:40:00,51.6631,51.7246,51.6015,51.6836,35625.67992045254,35.0256,35.0672,34.9838,35.0395,35625.6799
2016-11-28 09:45:00,51.7041,51.8067,51.6836,51.6836,66133.29068645304,35.0534,35.1229,35.0395,35.0395,66133.2907
2016-11-28 09:50:00,51.7041,51.7246,51.6426,51.7246,42174.23502560611,35.0534,35.0672,35.0117,35.0672,42174.235
2016-11-28 09:55:00,51.7451,51.8477,51.7041,51.7246,82273.65618677052,35.0811,35.1507,35.0534,35.0672,82273.6562
2016-11-28 10:00:00,51.7246,51.7657,51.6631,51.7246,61717.54870575258,35.0672,35.0951,35.0256,35.0672,61717.5487
2016-11-28 10:05:00,51.7246,51.7657,51.5605,51.7041,56887.526296399206,35.0672,35.0951,34.956,35.0534,56887.5263
2016-11-28 10:10:00,51.7041,51.7657,51.622,51.7657,93497.73147082693,35.0534,35.0951,34.9977,35.0951,93497.7315
2016-11-28 10:15:00,51.7451,51.7862,51.581,51.622,78778.10414641912,35.0811,35.109,34.9699,34.9977,78778.1041
2016-11-28 10:20:00,51.622,51.7041,51.6015,51.6836,43345.43016684488,34.9977,35.0534,34.9838,35.0395,43345.4302
2016-11-28 10:25:00,51.6836,51.7246,51.4784,51.5605,41990.97685951965,35.0395,35.0672,34.9003,34.956,41990.9769
2016-11-28 10:30:00,51.54,51.7041,51.5195,51.7041,25783.35171313852,34.9421,35.0534,34.9282,35.0534,25783.3517
2016-11-28 10:35:00,51.7041,51.7041,51.6631,51.6836,65016.19569530895,35.0534,35.0534,35.0256,35.0395,65016.1957
2016-11-28 10:40:00,51.6836,51.7041,51.622,51.622,42917.990242222986,35.0395,35.0534,34.9977,34.9977,42917.9902
2016-11-28 10:45:00,51.6015,51.6836,51.6015,51.6426,58143.03968958733,34.9838,35.0395,34.9838,35.0117,58143.0397
2016-11-28 10:50:00,51.6631,51.7041,51.5605,51.7041,61849.14366544233,35.0256,35.0534,34.956,35.0534,61849.1437
2016-11-28 10:55:00,51.7041,51.7246,51.6631,51.7246,66943.81816039397,35.0534,35.0672,35.0256,35.0672,66943.8182
2016-11-28 11:00:00,51.7041,51.7246,51.5605,51.581,50140.60397423183,35.0534,35.0672,34.956,34.9699,50140.604
2016-11-28 11:05:00,51.6015,51.6426,51.4579,51.4579,44137.92425742092,34.9838,35.0117,34.8864,34.8864,44137.9243
2016-11-28 11:10:00,51.4579,51.4784,51.3553,51.3963,25066.402877199183,34.8864,34.9003,34.8169,34.8447,25066.4029
2016-11-28 11:15:00,51.4169,51.4579,51.3758,51.3758,18371.14376142852,34.8586,34.8864,34.8308,34.8308,18371.1438
2016-11-28 11:20:00,51.3758,51.54,51.3553,51.5195,315241.5746016683,34.8308,34.9421,34.8169,34.9282,315241.5746
2016-11-28 11:25:00,51.5195,51.6015,51.4579,51.4989,45921.27965558681,34.9282,34.9838,34.8864,34.9142,45921.2797
2016-11-28 11:30:00,51.4989,51.54,51.4579,51.5195,32596.55890389036,34.9142,34.9421,34.8864,34.9282,32596.5589
2016-11-28 11:35:00,51.54,51.54,51.4989,51.4989,32006.81852898445,34.9421,34.9421,34.9142,34.9142,32006.8185
2016-11-28 11:40:00,51.4989,51.54,51.4784,51.4989,30116.724996847985,34.9142,34.9421,34.9003,34.9142,30116.725
2016-11-28 11:45:00,51.4784,51.54,51.4579,51.4579,20872.422773012928,34.9003,34.9421,34.8864,34.8864,20872.4228
2016-11-28 11:50:00,51.4579,51.4784,51.3758,51.3963,29068.35181798632,34.8864,34.9003,34.8308,34.8447,29068.3518
2016-11-28 11:55:00,51.3963,51.4989,51.3963,51.4579,28765.683410699898,34.8447,34.9142,34.8447,34.8864,28765.6834
2016-11-28 12:00:00,51.4784,51.4989,51.3143,51.3758,549498.1488440464,34.9003,34.9142,34.7891,34.8308,549498.1488
2016-11-28 12:05:00,51.3963,51.3963,51.2938,51.3143,38392.585795114406,34.8447,34.8447,34.7752,34.7891,38392.5858
2016-11-28 12:10:00,51.3143,51.3758,51.2322,51.2322,31764.0989366678,34.7891,34.8308,34.7334,34.7334,31764.0989
2016-11-28 12:15:00,51.2527,51.2732,51.2117,51.2732,17518.700855882704,34.7473,34.7612,34.7195,34.7612,17518.7009
2016-11-28 12:20:00,51.2527,51.3553,51.2117,51.2117,28457.166338538376,34.7473,34.8169,34.7195,34.7195,28457.1663
2016-11-28 12:25:00,51.2117,51.2938,51.1912,51.2938,22682.09716311677,34.7195,34.7752,34.7056,34.7752,22682.0972
2016-11-28 12:30:00,51.2938,51.4374,51.2732,51.3963,29407.086992002525,34.7752,34.8725,34.7612,34.8447,29407.087
2016-11-28 12:35:00,51.3963,51.3963,51.3348,51.3348,5741.43935238978,34.8447,34.8447,34.803,34.803,5741.4394
2016-11-28 12:40:00,51.3348,51.3963,51.3143,51.3758,178562.66296923888,34.803,34.8447,34.7891,34.8308,178562.663
2016-11-28 12:45:00,51.3758,51.3963,51.3143,51.3143,24985.00895768737,34.8308,34.8447,34.7891,34.7891,24985.009
2016-11-28 12:50:00,51.3143,51.3143,51.2732,51.2732,17938.829949410716,34.7891,34.7891,34.7612,34.7612,17938.8299
2016-11-28 12:55:00,51.2938,51.2938,51.2732,51.2938,10690.384614203516,34.7752,34.7752,34.7612,34.7752,10690.3846
2016-11-28 13:00:00,51.2732,51.3143,51.2527,51.3143,23020.83233713297,34.7612,34.7891,34.7473,34.7891,23020.8323
2016-11-28 13:05:00,51.3143,51.3963,51.2938,51.3963,12085.778575654444,34.7891,34.8447,34.7752,34.8447,12085.7786
2016-11-28 13:10:00,51.3963,51.3963,51.3553,51.3553,15225.04944736434,34.8447,34.8447,34.8169,34.8169,15225.0494
2016-11-28 13:15:00,51.3553,51.3553,51.2732,51.2938,23346.408015180205,34.8169,34.8169,34.7612,34.7752,23346.408
2016-11-28 13:20:00,51.2938,51.3143,51.2732,51.2732,13171.680687464668,34.7752,34.7891,34.7612,34.7612,13171.6807
2016-11-28 13:25:00,51.2938,51.3143,51.2732,51.2938,23249.417656001464,34.7752,34.7891,34.7612,34.7752,23249.4177
2016-11-28 13:30:00,51.2732,51.2938,51.2527,51.2527,10762.518147663082,34.7612,34.7752,34.7473,34.7473,10762.5181
2016-11-28 13:35:00,51.2527,51.2527,51.0886,51.0886,29475.80880428495,34.7473,34.7473,34.6361,34.6361,29475.8088
2016-11-28 13:40:00,51.0886,51.1091,50.986,51.0065,64212.004274982704,34.6361,34.65,34.5665,34.5804,64212.0043
2016-11-28 13:45:00,50.986,51.027,50.9655,50.9655,19819.175706755348,34.5665,34.5943,34.5526,34.5526,19819.1757
2016-11-28 13:50:00,50.9655,51.027,50.945,50.9655,35183.6183336429,34.5526,34.5943,34.5387,34.5526,35183.6183
2016-11-28 13:55:00,50.986,51.0475,50.8834,51.027,112520.51397708947,34.5665,34.6082,34.4969,34.5943,112520.514
2016-11-28 14:00:00,51.0065,51.0681,50.986,51.0475,37095.64435906099,34.5804,34.6222,34.5665,34.6082,37095.6444
2016-11-28 14:05:00,51.0475,51.0475,50.986,51.0065,84516.61916637135,34.6082,34.6082,34.5665,34.5804,84516.6192
2016-11-28 14:10:00,51.027,51.027,50.986,50.986,51323.49644522079,34.5943,34.5943,34.5665,34.5665,51323.4964
2016-11-28 14:15:00,50.986,51.2117,50.986,51.1501,104197.86385982226,34.5665,34.7195,34.5665,34.6778,104197.8639
2016-11-28 14:20:00,51.1501,51.1501,51.0681,51.0681,29013.27689041246,34.6778,34.6778,34.6222,34.6222,29013.2769
2016-11-28 14:25:00,51.0681,51.0886,50.986,51.0065,27353.23084336326,34.6222,34.6361,34.5665,34.5804,27353.2308
2016-11-28 14:30:00,51.0065,51.027,51.0065,51.0065,18004.140040516,34.5804,34.5943,34.5804,34.5804,18004.14
2016-11-28 14:35:00,51.0065,51.1501,51.0065,51.1501,32889.96692512454,34.5804,34.6778,34.5804,34.6778,32889.9669
2016-11-28 14:40:00,51.1501,51.1501,51.0475,51.0475,24909.463703050667,34.6778,34.6778,34.6082,34.6082,24909.4637
2016-11-28 14:45:00,51.0475,51.0681,51.0475,51.0681,10453.51368676197,34.6082,34.6222,34.6082,34.6222,10453.5137
2016-11-28 14:50:00,51.0475,51.1501,51.0475,51.1501,39317.16223411979,34.6082,34.6778,34.6082,34.6778,39317.1622
2016-11-28 14:55:00,51.1296,51.2117,51.1091,51.1091,38060.67406345248,34.6639,34.7195,34.65,34.65,38060.6741
2016-11-28 15:00:00,51.1091,51.1296,51.0886,51.0886,23310.341248450422,34.65,34.6639,34.6361,34.6361,23310.3412
2016-11-28 15:05:00,51.0886,51.0886,51.0475,51.0475,55463.86378805196,34.6361,34.6361,34.6082,34.6082,55463.8638
2016-11-28 15:10:00,51.0475,51.0681,51.027,51.027,67350.30036921342,34.6082,34.6222,34.5943,34.5943,67350.3004
2016-11-28 15:15:00,51.027,51.2322,51.027,51.2117,64685.25874112621,34.5943,34.7334,34.5943,34.7195,64685.2587
2016-11-28 15:20:00,51.2117,51.2732,51.2117,51.2527,45110.26479290629,34.7195,34.7612,34.7195,34.7473,45110.2648
2016-11-28 15:25:00,51.2527,51.2732,51.0681,51.1091,44433.281833613466,34.7473,34.7612,34.6222,34.65,44433.2818
2016-11-28 15:30:00,51.0886,51.2527,51.0886,51.2117,58429.624268467225,34.6361,34.7473,34.6361,34.7195,58429.6243
2016-11-28 15:35:00,51.2117,51.2527,51.1912,51.2117,45868.64167171091,34.7195,34.7473,34.7056,34.7195,45868.6417
2016-11-28 15:40:00,51.1912,51.2117,51.1091,51.1912,53830.13673294072,34.7056,34.7195,34.65,34.7056,53830.1367
2016-11-28 15:45:00,51.1912,51.2117,51.1296,51.1296,49607.88808185815,34.7056,34.7195,34.6639,34.6639,49607.8881
2016-11-28 15:50:00,51.1091,51.1296,51.0065,51.0065,162192.73737257373,34.65,34.6639,34.5804,34.5804,162192.7374
2016-11-28 15:55:00,51.027,51.0681,50.9039,50.9244,555843.9502335298,34.5943,34.6222,34.5108,34.5247,555843.9502
2016-11-29 09:30:00,51.0681,51.2322,50.945,51.2117,20908.976928482305,34.6222,34.7334,34.5387,34.7195,20908.9769
2016-11-29 09:35:00,51.1912,51.3758,51.1912,51.3143,43070.54291771518,34.7056,34.8308,34.7056,34.7891,43070.5429
2016-11-29 09:40:00,51.2938,51.3348,51.1501,51.1912,22431.57935096665,34.7752,34.803,34.6778,34.7056,22431.5794
2016-11-29 09:45:00,51.1912,51.2732,51.1296,51.2117,20905.07781856557,34.7056,34.7612,34.6639,34.7195,20905.0778
2016-11-29 09:50:00,51.2117,51.2117,51.027,51.0475,30637.74355947147,34.7195,34.7195,34.5943,34.6082,30637.7436
2016-11-29 09:55:00,51.0475,51.1296,51.027,51.1296,25061.528989803264,34.6082,34.6639,34.5943,34.6639,25061.529
2016-11-29 10:00:00,51.1501,51.1707,51.0886,51.1091,25772.6291608675,34.6778,34.6917,34.6361,34.65,25772.6292
2016-11-29 10:05:00,51.1091,51.1501,51.0886,51.1296,29766.29249308158,34.65,34.6778,34.6361,34.6639,29766.2925
2016-11-29 10:10:00,51.1296,51.1707,51.1091,51.1707,28914.33697627536,34.6639,34.6917,34.65,34.6917,28914.337
2016-11-29 10:15:00,51.1707,51.1707,51.1296,51.1501,15937.61178464735,34.6917,34.6917,34.6639,34.6778,15937.6118
2016-11-29 10:20:00,51.1501,51.2322,51.1296,51.2117,23016.44583847665,34.6778,34.7334,34.6639,34.7195,23016.4458
2016-11-29 10:25:00,51.2117,51.2527,51.1912,51.2117,20441.5711272139,34.7195,34.7473,34.7056,34.7195,20441.5711
2016-11-29 10:30:00,51.2117,51.3758,51.1912,51.3758,305559.5972896799,34.7195,34.8308,34.7056,34.8308,305559.5973
2016-11-29 10:35:00,51.3758,51.3758,51.2117,51.2527,96316.30055188548,34.8308,34.8308,34.7195,34.7473,96316.3006
2016-11-29 10:40:00,51.2322,51.3553,51.2322,51.3553,36864.62209649455,34.7334,34.8169,34.7334,34.8169,36864.6221
2016-11-29 10:45:00,51.3553,51.4989,51.3348,51.4989,30978.428288446044,34.8169,34.9142,34.803,34.9142,30978.4283
2016-11-29 10:50:00,51.4989,51.5605,51.4784,51.5605,28908.48831140025,34.9142,34.956,34.9003,34.956,28908.4883
2016-11-29 10:55:00,51.54,51.5605,51.4579,51.4784,157753.60073237287,34.9421,34.956,34.8864,34.9003,157753.6007
2016-11-29 11:00:00,51.4784,51.4784,51.4169,51.4374,18351.64821184485,34.9003,34.9003,34.8586,34.8725,18351.6482
2016-11-29 11:05:00,51.4374,51.4579,51.4169,51.4579,14931.154037390568,34.8725,34.8864,34.8586,34.8864,14931.154
2016-11-29 11:10:00,51.4579,51.4579,51.4169,51.4374,12040.45142287242,34.8864,34.8864,34.8586,34.8725,12040.4514
2016-11-29 11:15:00,51.4374,51.4579,51.4169,51.4579,5751.187127181613,34.8725,34.8864,34.8586,34.8864,5751.1871
2016-11-29 11:20:00,51.4374,51.5195,51.3963,51.4374,1115767.3442174415,34.8725,34.9282,34.8447,34.8725,1115767.3442
2016-11-29 11:25:00,51.4374,51.4989,51.4374,51.4784,51224.55653108369,34.8725,34.9142,34.8725,34.9003,51224.5565
2016-11-29 11:30:00,51.4784,51.4989,51.4169,51.4989,49602.52680572264,34.9003,34.9142,34.8586,34.9142,49602.5268
2016-11-29 11:35:00,51.4989,51.54,51.4579,51.4989,29838.426026541147,34.9142,34.9421,34.8864,34.9142,29838.426
2016-11-29 11:40:00,51.4989,51.5605,51.4579,51.4579,18692.820329559017,34.9142,34.956,34.8864,34.8864,18692.8203
2016-11-29 11:45:00,51.4579,51.4579,51.3758,51.3963,36022.90174321974,34.8864,34.8864,34.8308,34.8447,36022.9017
2016-11-29 11:50:00,51.3963,51.4169,51.3758,51.3963,13850.613201715854,34.8447,34.8586,34.8308,34.8447,13850.6132
2016-11-29 11:55:00,51.3963,51.4169,51.2732,51.2938,31588.15160167521,34.8447,34.8586,34.7612,34.7752,31588.1516
2016-11-29 12:00:00,51.2938,51.3143,51.2322,51.2527,43458.99174316973,34.7752,34.7891,34.7334,34.7473,43458.9917
2016-11-29 12:05:00,51.2322,51.2527,51.2117,51.2117,22197.63275596266,34.7334,34.7473,34.7195,34.7195,22197.6328
2016-11-29 12:10:00,51.2117,51.2527,51.2117,51.2322,16932.372202153932,34.7195,34.7473,34.7195,34.7334,16932.3722
2016-11-29 12:15:00,51.2322,51.2527,51.2117,51.2527,59286.94106140896,34.7334,34.7473,34.7195,34.7473,59286.9411
2016-11-29 12:20:00,51.2527,51.2527,51.2322,51.2527,7422.443115241422,34.7473,34.7473,34.7334,34.7473,7422.4431
2016-11-29 12:25:00,51.2527,51.3143,51.2322,51.2938,51222.11958738573,34.7473,34.7891,34.7334,34.7752,51222.1196
2016-11-29 12:30:00,51.2938,51.2938,51.2732,51.2938,5585.962344460039,34.7752,34.7752,34.7612,34.7752,5585.9623
2016-11-29 12:35:00,51.2938,51.3143,51.2732,51.3143,11269.889825578002,34.7752,34.7891,34.7612,34.7891,11269.8898
2016-11-29 12:40:00,51.3143,51.3143,51.2732,51.2732,18416.470914210546,34.7891,34.7891,34.7612,34.7612,18416.4709
2016-11-29 12:45:00,51.2938,51.2938,51.2527,51.2527,8491.774009905528,34.7752,34.7752,34.7473,34.7473,8491.774
2016-11-29 12:50:00,51.2732,51.2732,51.2322,51.2527,12346.531551335984,34.7612,34.7612,34.7334,34.7473,12346.5316
2016-11-29 12:55:00,51.2732,51.2732,51.2527,51.2732,6823.442354283269,34.7612,34.7612,34.7473,34.7612,6823.4424
2016-11-29 13:00:00,51.2527,51.3143,51.2527,51.2938,18202.507257529804,34.7473,34.7891,34.7473,34.7752,18202.5073
2016-11-29 13:05:00,51.2732,51.3348,51.2527,51.3143,35459.967748991374,34.7612,34.803,34.7473,34.7891,35459.9677
2016-11-29 13:10:00,51.3143,51.3143,51.2938,51.3143,7765.564787913952,34.7891,34.7891,34.7752,34.7891,7765.5648
2016-11-29 13:15:00,51.2938,51.3143,51.2732,51.2938,71612.02750820291,34.7752,34.7891,34.7612,34.7752,71612.0275
2016-11-29 13:20:00,51.2938,51.3143,51.2732,51.3143,21483.608252460872,34.7752,34.7891,34.7612,34.7891,21483.6083
2016-11-29 13:25:00,51.3143,51.3143,51.2732,51.2938,17251.12443784688,34.7891,34.7891,34.7612,34.7752,17251.1244
2016-11-29 13:30:00,51.2938,51.2938,51.1912,51.2117,28355.30209196372,34.7752,34.7752,34.7056,34.7195,28355.3021
2016-11-29 13:35:00,51.2117,51.2527,51.2117,51.2527,9874.008475387482,34.7195,34.7473,34.7195,34.7473,9874.0085
2016-11-29 13:40:00,51.2527,51.2527,51.2117,51.2117,11789.446221982716,34.7473,34.7473,34.7195,34.7195,11789.4462
2016-11-29 13:45:00,51.2117,51.2732,51.2117,51.2732,14733.274209116353,34.7195,34.7612,34.7195,34.7612,14733.2742
2016-11-29 13:50:00,51.2732,51.2732,51.2527,51.2527,15418.54277698223,34.7612,34.7612,34.7473,34.7473,15418.5428
2016-11-29 13:55:00,51.2732,51.2732,51.2527,51.2527,11489.214758394251,34.7612,34.7612,34.7473,34.7473,11489.2148
2016-11-29 14:00:00,51.2732,51.2938,51.2527,51.2527,36292.42771621393,34.7612,34.7752,34.7473,34.7473,36292.4277
2016-11-29 14:05:00,51.2527,51.2938,51.2527,51.2938,17466.550260746393,34.7473,34.7752,34.7473,34.7752,17466.5503
2016-11-29 14:10:00,51.2938,51.3143,51.2732,51.3143,27282.559476122467,34.7752,34.7891,34.7612,34.7891,27282.5595
2016-11-29 14:15:00,51.3143,51.3143,51.2732,51.2938,14601.679249426605,34.7891,34.7891,34.7612,34.7752,14601.6792
2016-11-29 14:20:00,51.2938,51.2938,51.2732,51.2938,9304.738427544422,34.7752,34.7752,34.7612,34.7752,9304.7384
2016-11-29 14:25:00,51.2938,51.2938,51.2732,51.2938,9109.782931707756,34.7752,34.7752,34.7612,34.7752,9109.7829
2016-11-29 14:30:00,51.2938,51.2938,51.2732,51.2732,15230.89811223944,34.7752,34.7752,34.7612,34.7612,15230.8981
2016-11-29 14:35:00,51.2732,51.2938,51.1501,51.1707,67039.83374209353,34.7612,34.7752,34.6778,34.6917,67039.8337
2016-11-29 14:40:00,51.1501,51.1707,51.1091,51.1296,29730.2257263518,34.6778,34.6917,34.65,34.6639,29730.2257
2016-11-29 14:45:00,51.1296,51.1501,51.1091,51.1091,58156.6865742959,34.6639,34.6778,34.65,34.65,58156.6866
2016-11-29 14:50:00,51.1296,51.1501,51.0886,51.1296,91736.79595468224,34.6639,34.6778,34.6361,34.6639,91736.796
2016-11-29 14:55:00,51.1296,51.2117,51.1091,51.2117,39851.34029271225,34.6639,34.7195,34.65,34.7195,39851.3403
2016-11-29 15:00:00,51.2117,51.2117,51.1912,51.2117,26912.144034032804,34.7195,34.7195,34.7056,34.7195,26912.144
2016-11-29 15:05:00,51.2117,51.2117,51.0475,51.0681,45912.99404701375,34.7195,34.7195,34.6082,34.6222,45912.994
2016-11-29 15:10:00,51.0681,51.1501,51.0475,51.1296,83126.58648105593,34.6222,34.6778,34.6082,34.6639,83126.5865
2016-11-29 15:15:00,51.1091,51.1296,51.0681,51.1296,78912.13604980682,34.65,34.6639,34.6222,34.6639,78912.136
2016-11-29 15:20:00,51.1296,51.1707,51.1091,51.1501,147338.59075603864,34.6639,34.6917,34.65,34.6778,147338.5908
2016-11-29 15:25:00,51.1296,51.1296,50.9655,51.027,92071.6320187817,34.6639,34.6639,34.5526,34.5943,92071.632
2016-11-29 15:30:00,51.027,51.027,51.0065,51.027,71379.5430794177,34.5943,34.5943,34.5804,34.5943,71379.5431
2016-11-29 15:35:00,51.027,51.027,50.9244,50.9244,64350.42267702674,34.5943,34.5943,34.5247,34.5247,64350.4227
2016-11-29 15:40:00,50.9244,50.986,50.8219,50.8629,113032.27215366071,34.5247,34.5665,34.4553,34.4831,113032.2722
2016-11-29 15:45:00,50.8424,50.9244,50.8219,50.9244,244594.5767978569,34.4692,34.5247,34.4553,34.5247,244594.5768
2016-11-29 15:50:00,50.9039,51.0065,50.8834,50.8834,226281.9196851793,34.5108,34.5804,34.4969,34.4969,226281.9197
2016-11-29 15:55:00,50.8834,50.9655,50.8629,50.9039,404194.4060758029,34.4969,34.5526,34.4831,34.5108,404194.4061
2016-11-30 09:30:00,50.8834,50.986,50.7193,50.9655,47768.9703673788,34.4969,34.5665,34.3857,34.5526,47768.9704
2016-11-30 09:35:00,50.9655,51.0681,50.945,51.0065,72321.66551304837,34.5526,34.6222,34.5387,34.5804,72321.6655
2016-11-30 09:40:00,51.027,51.0475,50.9244,51.027,43937.12009670916,34.5943,34.6082,34.5247,34.5943,43937.1201
2016-11-30 09:45:00,51.027,51.0886,50.9655,51.027,41642.9812994512,34.5943,34.6361,34.5526,34.5943,41642.9813
2016-11-30 09:50:00,51.0065,51.0065,50.8834,50.9244,44231.015506682925,34.5804,34.5804,34.4969,34.5247,44231.0155
2016-11-30 09:55:00,50.9244,50.9655,50.9039,50.9244,56134.51069373009,34.5247,34.5526,34.5108,34.5247,56134.5107
2016-11-30 10:00:00,50.9039,50.9039,50.7808,50.7808,50870.712306140136,34.5108,34.5108,34.4274,34.4274,50870.7123
2016-11-30 10:05:00,50.8013,50.8424,50.7398,50.8013,58820.02264888015,34.4413,34.4692,34.3996,34.4413,58820.0226
2016-11-30 10:10:00,50.8013,50.8629,50.6782,50.8013,33897.39944986051,34.4413,34.4831,34.3578,34.4413,33897.3994
2016-11-30 10:15:00,50.8013,50.8219,50.7398,50.7808,19511.14602333342,34.4413,34.4553,34.3996,34.4274,19511.146
2016-11-30 10:20:00,50.7808,50.7808,50.6577,50.6782,30042.15451969046,34.4274,34.4274,34.3439,34.3578,30042.1545
2016-11-30 10:25:00,50.6782,50.7193,50.5756,50.6167,65951.00729784576,34.3578,34.3857,34.2883,34.3161,65951.0073
2016-11-30 10:30:00,50.5962,50.6782,50.5962,50.6577,32842.69021738415,34.3022,34.3578,34.3022,34.3439,32842.6902
2016-11-30 10:35:00,50.6577,50.6782,50.5551,50.6782,35786.0308157782,34.3439,34.3578,34.2744,34.3578,35786.0308
2016-11-30 10:40:00,50.6782,50.8013,50.6577,50.7808,104403.54190792992,34.3578,34.4413,34.3439,34.4274,104403.5419
2016-11-30 10:45:00,50.7603,50.8013,50.6988,50.7808,41528.44494564716,34.4135,34.4413,34.3718,34.4274,41528.4449
2016-11-30 10:50:00,50.7808,50.8219,50.7603,50.8219,27169.9726772768,34.4274,34.4553,34.4135,34.4553,27169.9727
2016-11-30 10:55:00,50.8219,50.8834,50.6988,50.7193,43470.20168418034,34.4553,34.4969,34.3718,34.3857,43470.2017
2016-11-30 11:00:00,50.7398,50.7603,50.7193,50.7603,9938.34378901358,34.3996,34.4135,34.3857,34.4135,9938.3438
2016-11-30 11:05:00,50.7398,50.8219,50.7398,50.7603,53345.6723257866,34.3996,34.4553,34.3996,34.4135,53345.6723
2016-11-30 11:10:00,50.7603,50.8424,50.7603,50.8219,90167.40421319708,34.4135,34.4692,34.4135,34.4553,90167.4042
2016-11-30 11:15:00,50.8424,50.8834,50.7808,50.8424,48429.8694982651,34.4692,34.4969,34.4274,34.4692,48429.8695
2016-11-30 11:20:00,50.8629,50.945,50.8219,50.8219,126768.34900157254,34.4831,34.5387,34.4553,34.4553,126768.349
2016-11-30 11:25:00,50.8219,50.8424,50.7398,50.8219,44509.31447698976,34.4553,34.4692,34.3996,34.4553,44509.3145
2016-11-30 11:30:00,50.8219,50.8424,50.7808,50.8424,30712.801425368587,34.4553,34.4692,34.4274,34.4692,30712.8014
2016-11-30 11:35:00,50.8219,50.9244,50.8219,50.9244,23139.755189593343,34.4553,34.5247,34.4553,34.5247,23139.7552
2016-11-30 11:40:00,50.9244,50.9655,50.8629,50.8834,31947.84449149386,34.5247,34.5526,34.4831,34.4969,31947.8445
2016-11-30 11:45:00,50.8834,50.9244,50.8834,50.9039,21918.35900817664,34.4969,34.5247,34.4969,34.5108,21918.359
2016-11-30 11:50:00,50.9244,50.945,50.9039,50.9244,11313.26742340166,34.5247,34.5387,34.5108,34.5247,11313.2674
2016-11-30 11:55:00,50.9244,50.945,50.9039,50.945,82627.01302297448,34.5247,34.5387,34.5108,34.5387,82627.013
2016-11-30 12:00:00,50.9244,50.986,50.9244,50.9655,30994.024728112978,34.5247,34.5665,34.5247,34.5526,30994.0247
2016-11-30 12:05:00,50.9655,50.986,50.9039,50.9655,41820.87818940216,34.5526,34.5665,34.5108,34.5526,41820.8782
2016-11-30 12:10:00,50.945,50.986,50.9039,50.945,44495.18020354161,34.5387,34.5665,34.5108,34.5387,44495.1802
2016-11-30 12:15:00,50.945,51.027,50.9244,50.986,21574.26255802492,34.5387,34.5943,34.5247,34.5665,21574.2626
2016-11-30 12:20:00,50.986,51.027,50.986,51.027,12413.303808660045,34.5665,34.5943,34.5665,34.5943,12413.3038
2016-11-30 12:25:00,51.027,51.0475,51.027,51.0475,7509.198310888738,34.5943,34.6082,34.5943,34.6082,7509.1983
2016-11-30 12:30:00,51.0475,51.0681,51.027,51.0681,14696.232664907388,34.6082,34.6222,34.5943,34.6222,14696.2327
2016-11-30 12:35:00,51.0681,51.0886,51.0475,51.0886,19996.09781922712,34.6222,34.6361,34.6082,34.6361,19996.0978
2016-11-30 12:40:00,51.0886,51.1091,51.0475,51.0681,56571.69839314381,34.6361,34.65,34.6082,34.6222,56571.6984
2016-11-30 12:45:00,51.0681,51.1707,51.0681,51.1501,25419.272324663543,34.6222,34.6917,34.6222,34.6778,25419.2723
2016-11-30 12:50:00,51.1501,51.1912,51.1296,51.1912,23179.233677500262,34.6778,34.7056,34.6639,34.7056,23179.2337
2016-11-30 12:55:00,51.1707,51.2117,51.1707,51.1912,21374.433174792342,34.6917,34.7195,34.6917,34.7056,21374.4332
2016-11-30 13:00:00,51.1912,51.1912,51.1707,51.1912,9157.059639448147,34.7056,34.7056,34.6917,34.7056,9157.0596
2016-11-30 13:05:00,51.1912,51.1912,51.1501,51.1501,21237.476938967084,34.7056,34.7056,34.6778,34.6778,21237.4769
2016-11-30 13:10:00,51.1501,51.1912,51.1501,51.1912,52543.91784915832,34.6778,34.7056,34.6778,34.7056,52543.9178
2016-11-30 13:15:00,51.1912,51.1912,51.1091,51.1296,52023.38667527442,34.7056,34.7056,34.65,34.6639,52023.3867
2016-11-30 13:20:00,51.1296,51.1501,51.0475,51.0681,42334.098532192176,34.6639,34.6778,34.6082,34.6222,42334.0985
2016-11-30 13:25:00,51.0886,51.0886,51.0065,51.027,28096.498671240544,34.6361,34.6361,34.5804,34.5943,28096.4987
2016-11-30 13:30:00,51.027,51.0681,50.986,51.0065,59835.25339344958,34.5943,34.6222,34.5665,34.5804,59835.2534
2016-11-30 13:35:00,50.986,51.027,50.945,50.986,40913.36035628249,34.5665,34.5943,34.5387,34.5665,40913.3604
2016-11-30 13:40:00,50.986,50.986,50.9039,50.9655,62946.25571826316,34.5665,34.5665,34.5108,34.5526,62946.2557
2016-11-30 13:45:00,50.945,50.9655,50.9244,50.9655,16057.99680332649,34.5387,34.5526,34.5247,34.5526,16057.9968
2016-11-30 13:50:00,50.9655,51.0065,50.945,50.986,19381.988007341628,34.5526,34.5804,34.5387,34.5665,19381.988
2016-11-30 13:55:00,50.986,51.1091,50.945,51.1091,89105.38414962684,34.5665,34.65,34.5387,34.65,89105.3841
2016-11-30 14:00:00,51.1091,51.2322,51.0681,51.2322,58042.637609231446,34.65,34.7334,34.6222,34.7334,58042.6376
2016-11-30 14:05:00,51.2322,51.2527,51.1707,51.1912,16191.053929235017,34.7334,34.7473,34.6917,34.7056,16191.0539
2016-11-30 14:10:00,51.1912,51.2732,51.1501,51.2732,53436.81402009024,34.7056,34.7612,34.6778,34.7612,53436.814
2016-11-30 14:15:00,51.2732,51.3553,51.2527,51.3348,79720.7139687894,34.7612,34.8169,34.7473,34.803,79720.714
2016-11-30 14:20:00,51.3348,51.4169,51.3348,51.3963,102193.72136262136,34.803,34.8586,34.803,34.8447,102193.7214
2016-11-30 14:25:00,51.3963,51.4579,51.3963,51.4579,31779.695376334734,34.8447,34.8864,34.8447,34.8864,31779.6954
2016-11-30 14:30:00,51.4579,51.4579,51.3758,51.3758,67010.10302897844,34.8864,34.8864,34.8308,34.8308,67010.103
2016-11-30 14:35:00,51.3758,51.3963,51.3143,51.3348,68900.1965611149,34.8308,34.8447,34.7891,34.803,68900.1966
2016-11-30 14:40:00,51.3143,51.3348,51.2938,51.3143,40857.31065122944,34.7891,34.803,34.7752,34.7891,40857.3107
2016-11-30 14:45:00,51.2938,51.3348,51.2938,51.3143,70872.65879024236,34.7752,34.803,34.7752,34.7891,70872.6588
2016-11-30 14:50:00,51.3143,51.4169,51.3143,51.4169,148342.12417085786,34.7891,34.8586,34.7891,34.8586,148342.1242
2016-11-30 14:55:00,51.4169,51.4374,51.3963,51.4374,37161.44183890587,34.8586,34.8725,34.8447,34.8725,37161.4418
2016-11-30 15:00:00,51.4374,51.4374,51.3348,51.3553,125395.8623108824,34.8725,34.8725,34.803,34.8169,125395.8623
2016-11-30 15:05:00,51.3553,51.4579,51.2938,51.3963,73113.67221488482,34.8169,34.8864,34.7752,34.8447,73113.6722
2016-11-30 15:10:00,51.3963,51.4579,51.3758,51.4374,57410.00702524147,34.8447,34.8864,34.8308,34.8725,57410.007
2016-11-30 15:15:00,51.4374,51.4784,51.4169,51.4784,39256.72603041042,34.8725,34.9003,34.8586,34.9003,39256.726
2016-11-30 15:20:00,51.4784,51.5605,51.4169,51.4374,113368.57038397896,34.9003,34.956,34.8586,34.8725,113368.5704
2016-11-30 15:25:00,51.4374,51.54,51.4169,51.54,80726.68432730659,34.8725,34.9421,34.8586,34.9421,80726.6843
2016-11-30 15:30:00,51.4579,51.4784,51.3553,51.4374,79583.27034422454,34.8864,34.9003,34.8169,34.8725,79583.2703
2016-11-30 15:35:00,51.4374,51.4579,51.3553,51.4374,130255.61543335087,34.8725,34.8864,34.8169,34.8725,130255.6154
2016-11-30 15:40:00,51.4374,51.5195,51.4169,51.5195,77488.96093019917,34.8725,34.9282,34.8586,34.9282,77488.9609
2016-11-30 15:45:00,51.5195,51.581,51.4784,51.54,181768.70609827284,34.9282,34.9699,34.9003,34.9421,181768.7061
2016-11-30 15:50:00,51.54,51.54,51.4374,51.4784,248618.9456206652,34.9421,34.9421,34.8725,34.9003,248618.9456
2016-11-30 15:55:00,51.4784,51.4989,51.4169,51.4169,307160.18191049894,34.9003,34.9142,34.8586,34.8586,307160.1819
2016-12-01 09:30:00,51.6836,51.6836,51.4169,51.4784,34853.656156939345,35.0395,35.0395,34.8586,34.9003,34853.6562
2016-12-01 09:35:00,51.4989,51.5605,51.3758,51.4579,28768.607743137447,34.9142,34.956,34.8308,34.8864,28768.6077
2016-12-01 09:40:00,51.4579,51.4989,51.3143,51.3963,104367.96252993974,34.8864,34.9142,34.7891,34.8447,104367.9625
2016-12-01 09:45:00,51.3963,51.4989,51.3553,51.4374,26563.66108522477,34.8447,34.9142,34.8169,34.8725,26563.6611
2016-12-01 09:50:00,51.4579,51.5605,51.4374,51.4784,39733.87960647066,34.8864,34.956,34.8725,34.9003,39733.8796
2016-12-01 09:55:00,51.4579,51.6015,51.4374,51.6015,330553.37924467993,34.8864,34.9838,34.8725,34.9838,330553.3792
2016-12-01 10:00:00,51.581,51.581,51.3758,51.5195,72421.58020466466,34.9699,34.9699,34.8308,34.9282,72421.5802
2016-12-01 10:05:00,51.5195,51.6015,51.4784,51.4989,145437.77467163117,34.9282,34.9838,34.9003,34.9142,145437.7747
2016-12-01 10:10:00,51.5195,51.5605,51.4989,51.54,94265.85612442336,34.9282,34.956,34.9142,34.9421,94265.8561
2016-12-01 10:15:00,51.5195,51.6426,51.5195,51.6426,129091.2437344664,34.9282,35.0117,34.9282,35.0117,129091.2437
2016-12-01 10:20:00,51.6426,51.7862,51.6426,51.7862,69161.92431427563,35.0117,35.109,35.0117,35.109,69161.9243
2016-12-01 10:25:00,51.7657,51.9093,51.7451,51.8682,55657.35711766985,35.0951,35.1925,35.0811,35.1646,55657.3571
2016-12-01 10:30:00,51.8477,51.8682,51.7862,51.8067,77448.50766481306,35.1507,35.1646,35.109,35.1229,77448.5077
2016-12-01 10:35:00,51.7862,51.8682,51.7451,51.8477,332535.1018598596,35.109,35.1646,35.0811,35.1507,332535.1019
2016-12-01 10:40:00,51.8477,51.8682,51.7246,51.7862,196871.42097199967,35.1507,35.1646,35.0672,35.109,196871.421
2016-12-01 10:45:00,51.8067,51.8272,51.7246,51.7657,236122.78572627457,35.1229,35.1368,35.0672,35.0951,236122.7857
2016-12-01 10:50:00,51.7657,51.7862,51.7041,51.7246,39289.86846470266,35.0951,35.109,35.0534,35.0672,39289.8685
2016-12-01 10:55:00,51.7246,51.8067,51.6836,51.7862,34589.97884882026,35.0672,35.1229,35.0395,35.109,34589.9788
2016-12-01 11:00:00,51.7862,51.9708,51.7451,51.9503,45877.414669023565,35.109,35.2342,35.0811,35.2203,45877.4147
2016-12-01 11:05:00,51.9503,51.9503,51.9093,51.9503,28437.670788954707,35.2203,35.2203,35.1925,35.2203,28437.6708
2016-12-01 11:10:00,51.9298,51.9503,51.8888,51.9093,42574.86856955046,35.2064,35.2203,35.1786,35.1925,42574.8686
2016-12-01 11:15:00,51.9093,51.9708,51.8888,51.9503,21771.654997559544,35.1925,35.2342,35.1786,35.2203,21771.655
2016-12-01 11:20:00,51.9503,51.9708,51.9093,51.9503,26110.876946144115,35.2203,35.2342,35.1925,35.2203,26110.8769
2016-12-01 11:25:00,51.9503,52.0324,51.9503,51.9914,23374.18917333693,35.2203,35.2759,35.2203,35.2481,23374.1892
2016-12-01 11:30:00,51.9914,52.0529,51.9708,52.0529,63575.96196981559,35.2481,35.2898,35.2342,35.2898,63575.962
2016-12-01 11:35:00,52.0324,52.0529,51.9914,52.0119,11480.929149821191,35.2759,35.2898,35.2481,35.262,11480.9291
2016-12-01 11:40:00,51.9914,52.0119,51.9093,51.9093,27989.273148530378,35.2481,35.262,35.1925,35.1925,27989.2731
2016-12-01 11:45:00,51.9093,51.9503,51.8888,51.9298,22085.533345856576,35.1925,35.2203,35.1786,35.2064,22085.5333
2016-12-01 11:50:00,51.9093,51.9298,51.8477,51.8477,25070.789375855507,35.1925,35.2064,35.1507,35.1507,25070.7894
2016-12-01 11:55:00,51.8682,51.8888,51.8477,51.8888,8907.516604777216,35.1646,35.1786,35.1507,35.1786,8907.5166
2016-12-01 12:00:00,51.8888,51.9093,51.8682,51.8888,9475.324486401503,35.1786,35.1925,35.1646,35.1786,9475.3245
2016-12-01 12:05:00,51.8682,51.9093,51.8477,51.9093,17698.059912052435,35.1646,35.1925,35.1507,35.1925,17698.0599
2016-12-01 12:10:00,51.8888,51.9503,51.8682,51.9503,14868.768278722837,35.1786,35.2203,35.1646,35.2203,14868.7683
2016-12-01 12:15:00,51.9503,52.0119,51.9503,52.0119,14287.313512389985,35.2203,35.262,35.2203,35.262,14287.3135
2016-12-01 12:20:00,52.0119,52.0529,51.9914,52.0324,32646.27255532871,35.262,35.2898,35.2481,35.2759,32646.2726
2016-12-01 12:25:00,52.0324,52.0529,51.9914,52.0324,15178.747517103133,35.2759,35.2898,35.2481,35.2759,15178.7475
2016-12-01 12:30:00,52.0324,52.0324,51.9914,52.0119,30609.962401314748,35.2759,35.2759,35.2481,35.262,30609.9624
2016-12-01 12:35:00,52.0119,52.0119,51.8888,51.9093,49225.77531001828,35.262,35.262,35.1786,35.1925,49225.7753
2016-12-01 12:40:00,51.9093,51.9093,51.8682,51.9093,49997.31168479188,35.1925,35.1925,35.1646,35.1925,49997.3117
2016-12-01 12:45:00,51.9093,52.0529,51.8888,52.0529,68808.08008933208,35.1925,35.2898,35.1786,35.2898,68808.0801
2016-12-01 12:50:00,52.0324,52.0734,52.0119,52.0734,11802.60571795169,35.2759,35.3037,35.262,35.3037,11802.6057
2016-12-01 12:55:00,52.0734,52.0734,51.9914,51.9914,25422.196657101096,35.3037,35.3037,35.2481,35.2481,25422.1967
2016-12-01 13:00:00,52.0119,52.0119,51.8682,51.8888,17954.42638907765,35.262,35.262,35.1646,35.1786,17954.4264
2016-12-01 13:05:00,51.8682,51.8888,51.8272,51.8477,32707.196147777668,35.1646,35.1786,35.1368,35.1507,32707.1961
2016-12-01 13:10:00,51.8477,51.8682,51.8272,51.8477,18279.514678385287,35.1507,35.1646,35.1368,35.1507,18279.5147
2016-12-01 13:15:00,51.8477,51.8682,51.7451,51.7657,78433.52030752781,35.1507,35.1646,35.0811,35.0951,78433.5203
2016-12-01 13:20:00,51.7451,51.7657,51.6631,51.6836,35104.661357829056,35.0811,35.0951,35.0256,35.0395,35104.6614
2016-12-01 13:25:00,51.6836,51.7451,51.6631,51.7246,61509.92110268653,35.0395,35.0811,35.0256,35.0672,61509.9211
2016-12-01 13:30:00,51.7451,51.7862,51.7041,51.7451,31029.116717363577,35.0811,35.109,35.0534,35.0811,31029.1167
2016-12-01 13:35:00,51.7657,51.8067,51.7246,51.7862,12593.637642308957,35.0951,35.1229,35.0672,35.109,12593.6376
2016-12-01 13:40:00,51.7862,51.8067,51.6631,51.6836,90097.70762343548,35.109,35.1229,35.0256,35.0395,90097.7076
2016-12-01 13:45:00,51.6836,51.7657,51.6631,51.7657,19254.29215756861,35.0395,35.0951,35.0256,35.0951,19254.2922
2016-12-01 13:50:00,51.7657,51.8067,51.6426,51.6631,135477.98577807553,35.0951,35.1229,35.0117,35.0256,135477.9858
2016-12-01 13:55:00,51.6631,51.6836,51.4989,51.5195,51135.36439173841,35.0256,35.0395,34.9142,34.9282,51135.3644
2016-12-01 14:00:00,51.5195,51.6836,51.5195,51.6631,45795.045972032574,34.9282,35.0395,34.9282,35.0256,45795.046
2016-12-01 14:05:00,51.6631,51.6836,51.6426,51.6836,22790.784852045712,35.0256,35.0395,35.0117,35.0395,22790.7849
2016-12-01 14:10:00,51.6836,51.7246,51.4989,51.622,111920.53843865216,35.0395,35.0672,34.9142,34.9977,111920.5384
2016-12-01 14:15:00,51.6015,51.622,51.581,51.581,14559.27642908213,34.9838,34.9977,34.9699,34.9699,14559.2764
2016-12-01 14:20:00,51.581,51.6015,51.5195,51.5605,18697.694216954933,34.9699,34.9838,34.9282,34.956,18697.6942
2016-12-01 14:25:00,51.5605,51.581,51.3758,51.3963,86586.07175467754,34.956,34.9699,34.8308,34.8447,86586.0718
2016-12-01 14:30:00,51.3963,51.6426,51.3758,51.5605,55096.860067139445,34.8447,35.0117,34.8308,34.956,55096.8601
2016-12-01 14:35:00,51.5605,51.5605,51.4989,51.5195,23606.186213382563,34.956,34.956,34.9142,34.9282,23606.1862
2016-12-01 14:40:00,51.4989,51.54,51.3963,51.5195,119990.72118881089,34.9142,34.9421,34.8447,34.9282,119990.7212
2016-12-01 14:45:00,51.54,51.6015,51.4989,51.6015,134356.50428827511,34.9421,34.9838,34.9142,34.9838,134356.5043
2016-12-01 14:50:00,51.581,51.622,51.54,51.581,41920.30549227886,34.9699,34.9977,34.9421,34.9699,41920.3055
2016-12-01 14:55:00,51.581,51.6015,51.5195,51.5605,37325.20445540867,34.9699,34.9838,34.9282,34.956,37325.2045
2016-12-01 15:00:00,51.5605,51.6426,51.4374,51.5605,181576.6749348737,34.956,35.0117,34.8725,34.956,181576.6749
2016-12-01 15:05:00,51.5605,51.5605,51.2527,51.5195,117149.2448369915,34.956,34.956,34.7473,34.9282,117149.2448
2016-12-01 15:10:00,51.4989,51.581,51.4169,51.4579,255734.33382996387,34.9142,34.9699,34.8586,34.8864,255734.3338
2016-12-01 15:15:00,51.4784,51.622,51.4784,51.5605,41376.37965889456,34.9003,34.9977,34.9003,34.956,41376.3797
2016-12-01 15:20:00,51.5605,51.622,51.5195,51.581,42871.20092322219,34.956,34.9977,34.9282,34.9699,42871.2009
2016-12-01 15:25:00,51.581,51.622,51.54,51.622,41843.29807142337,34.9699,34.9977,34.9421,34.9977,41843.2981
2016-12-01 15:30:00,51.622,51.7451,51.5605,51.7246,86643.09623720977,34.9977,35.0811,34.956,35.0672,86643.0962
2016-12-01 15:35:00,51.7246,51.7246,51.7041,51.7246,50257.57727173383,35.0672,35.0672,35.0534,35.0672,50257.5773
2016-12-01 15:40:00,51.7246,51.8477,51.6836,51.8477,422527.0461268037,35.0672,35.1507,35.0395,35.1507,422527.0461
2016-12-01 15:45:00,51.8272,51.8477,51.5605,51.6836,1104175.2904349938,35.1368,35.1507,34.956,35.0395,1104175.2904
2016-12-01 15:50:00,51.6836,51.6836,51.4579,51.4989,644662.2624155371,35.0395,35.0395,34.8864,34.9142,644662.2624
2016-12-01 15:55:00,51.4989,51.8067,51.4374,51.7246,978257.4347840088,34.9142,35.1229,34.8725,35.0672,978257.4348
2016-12-02 09:30:00,51.622,51.9093,51.622,51.7862,43901.053329979375,34.9977,35.1925,34.9977,35.109,43901.0533
2016-12-02 09:35:00,51.8067,51.8888,51.7451,51.8888,35017.90616218174,35.1229,35.1786,35.0811,35.1786,35017.9062
2016-12-02 09:40:00,51.8888,51.9914,51.8067,51.8477,59903.48781699241,35.1786,35.2481,35.1229,35.1507,59903.4878
2016-12-02 09:45:00,51.8477,51.8888,51.8067,51.8888,34325.32676322199,35.1507,35.1786,35.1229,35.1786,34325.3268
2016-12-02 09:50:00,51.8888,51.9093,51.8067,51.9093,54685.99135966367,35.1786,35.1925,35.1229,35.1925,54685.9914
2016-12-02 09:55:00,51.9093,51.9914,51.8682,51.9503,75340.06397733954,35.1925,35.2481,35.1646,35.2203,75340.064
2016-12-02 10:00:00,51.9503,52.0119,51.9298,51.9503,504722.7201152396,35.2203,35.262,35.2064,35.2203,504722.7201
2016-12-02 10:05:00,51.9503,52.0529,51.7862,52.0119,90106.48062074812,35.2203,35.2898,35.109,35.262,90106.4806
2016-12-02 10:10:00,52.0119,52.0119,51.9298,51.9298,43961.00214494915,35.262,35.262,35.2064,35.2064,43961.0021
2016-12-02 10:15:00,51.9503,51.9503,51.7657,51.7862,30361.394144123,35.2203,35.2203,35.0951,35.109,30361.3941
2016-12-02 10:20:00,51.8067,51.8272,51.6631,51.7451,32855.36232461353,35.1229,35.1368,35.0256,35.0811,32855.3623
2016-12-02 10:25:00,51.7451,51.9914,51.7451,51.9298,136810.01920337955,35.0811,35.2481,35.0811,35.2064,136810.0192
2016-12-02 10:30:00,51.9298,52.0324,51.9298,51.9914,42806.378220856495,35.2064,35.2759,35.2064,35.2481,42806.3782
2016-12-02 10:35:00,51.9914,52.0119,51.8888,51.9093,26712.802039539816,35.2481,35.262,35.1786,35.1925,26712.802
2016-12-02 10:40:00,51.8888,51.9503,51.8477,51.9093,35284.02041399878,35.1786,35.2203,35.1507,35.1925,35284.0204
2016-12-02 10:45:00,51.9093,51.9298,51.8272,51.8272,22138.171329732475,35.1925,35.2064,35.1368,35.1368,22138.1713
2016-12-02 10:50:00,51.8477,51.9093,51.7657,51.8067,55681.72655464944,35.1507,35.1925,35.0951,35.1229,55681.7266
2016-12-02 10:55:00,51.8067,51.8477,51.7657,51.7862,26265.86656533426,35.1229,35.1507,35.0951,35.109,26265.8666
2016-12-02 11:00:00,51.7657,51.7657,51.7041,51.7451,22715.239597409003,35.0951,35.0951,35.0534,35.0811,22715.2396
2016-12-02 11:05:00,51.7451,51.7862,51.622,51.6426,39930.2972685261,35.0811,35.109,34.9977,35.0117,39930.2973
2016-12-02 11:10:00,51.6426,51.6631,51.622,51.622,35721.208113412504,35.0117,35.0256,34.9977,34.9977,35721.2081
2016-12-02 11:15:00,51.622,51.6631,51.5605,51.622,32644.81038910993,34.9977,35.0256,34.956,34.9977,32644.8104
2016-12-02 11:20:00,51.622,51.6426,51.5195,51.5195,24425.486684636147,34.9977,35.0117,34.9282,34.9282,24425.4867
2016-12-02 11:25:00,51.54,51.581,51.5195,51.54,18331.6652735216,34.9421,34.9699,34.9282,34.9421,18331.6653
2016-12-02 11:30:00,51.54,51.6015,51.5195,51.581,27099.7886987756,34.9421,34.9838,34.9282,34.9699,27099.7887
2016-12-02 11:35:00,51.581,51.6836,51.5605,51.6836,38805.89144628814,34.9699,35.0395,34.956,35.0395,38805.8914
2016-12-02 11:40:00,51.6836,51.7657,51.6836,51.7246,66774.69426775567,35.0395,35.0951,35.0395,35.0672,66774.6943
2016-12-02 11:45:00,51.7041,51.7246,51.6836,51.7041,19231.8722755474,35.0534,35.0672,35.0395,35.0534,19231.8723
2016-12-02 11:50:00,51.7041,51.7451,51.6836,51.7451,18156.205327268595,35.0534,35.0811,35.0395,35.0811,18156.2053
2016-12-02 11:55:00,51.7451,51.8888,51.7041,51.8477,78559.26660234247,35.0811,35.1786,35.0534,35.1507,78559.2666
2016-12-02 12:00:00,51.8272,51.8477,51.7246,51.7246,23509.68324294341,35.1368,35.1507,35.0672,35.0672,23509.6832
2016-12-02 12:05:00,51.7246,51.7246,51.6836,51.7041,23417.079382421,35.0672,35.0672,35.0395,35.0534,23417.0794
2016-12-02 12:10:00,51.7041,51.7246,51.6836,51.7041,16167.659269734617,35.0534,35.0672,35.0395,35.0534,16167.6593
2016-12-02 12:15:00,51.7041,51.7246,51.6631,51.7041,11923.478125370422,35.0534,35.0672,35.0256,35.0534,11923.4781
2016-12-02 12:20:00,51.7041,51.7862,51.6836,51.7657,14484.218563185012,35.0534,35.109,35.0395,35.0951,14484.2186
2016-12-02 12:25:00,51.7451,51.7657,51.7451,51.7657,9905.201354721348,35.0811,35.0951,35.0811,35.0951,9905.2014
2016-12-02 12:30:00,51.7657,51.7657,51.7041,51.7246,25635.672925042243,35.0951,35.0951,35.0534,35.0672,25635.6729
2016-12-02 12:35:00,51.7041,51.7451,51.6631,51.7246,24368.94959084352,35.0534,35.0811,35.0256,35.0672,24368.9496
2016-12-02 12:40:00,51.7246,51.8067,51.7041,51.7451,35737.779330558624,35.0672,35.1229,35.0534,35.0811,35737.7793
2016-12-02 12:45:00,51.7657,51.7657,51.7451,51.7657,6141.098118854942,35.0951,35.0951,35.0811,35.0951,6141.0981
2016-12-02 12:50:00,51.7451,51.8682,51.7451,51.8477,25129.763413346096,35.0811,35.1646,35.0811,35.1507,25129.7634
2016-12-02 12:55:00,51.8682,51.9298,51.7862,51.7862,45503.100117017166,35.1646,35.2064,35.109,35.109,45503.1001
2016-12-02 13:00:00,51.8067,51.8067,51.7451,51.7451,11822.588656274947,35.1229,35.1229,35.0811,35.0811,11822.5887
2016-12-02 13:05:00,51.7657,51.8272,51.7246,51.8272,35177.7696687678,35.0951,35.1368,35.0672,35.1368,35177.7697
2016-12-02 13:10:00,51.8272,51.8272,51.6836,51.7246,20767.14680526113,35.1368,35.1368,35.0395,35.0672,20767.1468
2016-12-02 13:15:00,51.7246,51.7657,51.7041,51.7657,26712.802039539816,35.0672,35.0951,35.0534,35.0951,26712.802
2016-12-02 13:20:00,51.7451,51.7657,51.7041,51.7246,22591.93024629231,35.0811,35.0951,35.0534,35.0672,22591.9302
2016-12-02 13:25:00,51.7246,51.7657,51.7041,51.7246,19534.540682833816,35.0672,35.0951,35.0534,35.0672,19534.5407
2016-12-02 13:30:00,51.7451,51.7657,51.7246,51.7246,8606.31036370957,35.0811,35.0951,35.0672,35.0672,8606.3104
2016-12-02 13:35:00,51.7246,51.7451,51.7246,51.7246,8442.060358467179,35.0672,35.0811,35.0672,35.0672,8442.0604
2016-12-02 13:40:00,51.7246,51.8067,51.7041,51.8067,32284.630110551698,35.0672,35.1229,35.0534,35.1229,32284.6301
2016-12-02 13:45:00,51.8067,51.8067,51.7657,51.7862,13956.863946946836,35.1229,35.1229,35.0951,35.109,13956.8639
2016-12-02 13:50:00,51.7862,51.8067,51.7862,51.8067,8476.664958978186,35.109,35.1229,35.109,35.1229,8476.665
2016-12-02 13:55:00,51.7862,51.8067,51.7862,51.7862,9648.347488956542,35.109,35.1229,35.109,35.109,9648.3475
2016-12-02 14:00:00,51.8067,51.8067,51.7451,51.7862,23130.98219228069,35.1229,35.1229,35.0811,35.109,23130.9822
2016-12-02 14:05:00,51.7862,51.7862,51.7246,51.7657,61124.39660966953,35.109,35.109,35.0672,35.0951,61124.3966
2016-12-02 14:10:00,51.7451,51.7862,51.7451,51.7657,30395.023967154822,35.0811,35.109,35.0811,35.0951,30395.024
2016-12-02 14:15:00,51.7657,51.8067,51.7451,51.7657,21265.25809712381,35.0951,35.1229,35.0811,35.0951,21265.2581
2016-12-02 14:20:00,51.7657,51.7657,51.7041,51.7657,43573.52809697377,35.0951,35.0951,35.0534,35.0951,43573.5281
2016-12-02 14:25:00,51.7657,51.7657,51.7246,51.7451,14705.98043969922,35.0951,35.0951,35.0672,35.0811,14705.9804
2016-12-02 14:30:00,51.7657,51.7657,51.7246,51.7246,21878.39313153012,35.0951,35.0951,35.0672,35.0672,21878.3931
2016-12-02 14:35:00,51.7451,51.7657,51.7246,51.7657,9847.20209470994,35.0811,35.0951,35.0672,35.0951,9847.2021
2016-12-02 14:40:00,51.7657,51.7862,51.7451,51.7657,19464.35670433262,35.0951,35.109,35.0811,35.0951,19464.3567
2016-12-02 14:45:00,51.7862,51.8067,51.6836,51.7246,39482.87440558096,35.109,35.1229,35.0395,35.0672,39482.8744
2016-12-02 14:50:00,51.7451,51.7657,51.7041,51.7246,23525.76707134994,35.0811,35.0951,35.0534,35.0672,23525.7671
2016-12-02 14:55:00,51.7246,51.7246,51.6836,51.7041,14241.986359607958,35.0672,35.0672,35.0395,35.0534,14241.9864
2016-12-02 15:00:00,51.7246,51.7451,51.6836,51.7246,28006.81914315568,35.0672,35.0811,35.0395,35.0672,28006.8191
2016-12-02 15:05:00,51.7451,51.7862,51.7246,51.7657,31577.916438143788,35.0811,35.109,35.0672,35.0951,31577.9164
2016-12-02 15:10:00,51.7657,51.8067,51.7451,51.8067,39945.89370819304,35.0951,35.1229,35.0811,35.1229,39945.8937
2016-12-02 15:15:00,51.8067,51.8067,51.6836,51.7041,50955.0305580895,35.1229,35.1229,35.0395,35.0534,50955.0306
2016-12-02 15:20:00,51.6836,51.7246,51.6631,51.6836,30956.98318390401,35.0395,35.0672,35.0256,35.0395,30956.9832
2016-12-02 15:25:00,51.6836,51.6836,51.6631,51.6631,11671.01075826194,35.0395,35.0395,35.0256,35.0256,11671.0108
2016-12-02 15:30:00,51.6631,51.7041,51.6631,51.6836,28061.406681989945,35.0256,35.0534,35.0256,35.0395,28061.4067
2016-12-02 15:35:00,51.6836,51.7246,51.6631,51.7041,69923.2255255178,35.0395,35.0672,35.0256,35.0534,69923.2255
2016-12-02 15:40:00,51.7041,51.7246,51.6836,51.7041,69678.55637824279,35.0534,35.0672,35.0395,35.0534,69678.5564
2016-12-02 15:45:00,51.7041,51.7246,51.6015,51.6426,98540.25537064223,35.0534,35.0672,34.9838,35.0117,98540.2554
2016-12-02 15:50:00,51.622,51.7451,51.622,51.7451,577197.4256925198,34.9977,35.0811,34.9977,35.0811,577197.4257
2016-12-02 15:55:00,51.7451,51.8272,51.6631,51.8067,572164.1621787567,35.0811,35.1368,35.0256,35.1229,572164.1622
2016-12-05 09:30:00,52.9557,53.4071,52.6889,53.1609,203542.79803953035,35.9019,36.2079,35.721,36.041,203542.798
2016-12-05 09:35:00,53.1609,53.1609,52.8326,52.8326,140778.33832113486,36.041,36.041,35.8184,35.8184,140778.3383
2016-12-05 09:40:00,52.8531,52.9146,52.5864,52.6069,158707.42049575376,35.8323,35.874,35.6515,35.6654,158707.4205
2016-12-05 09:45:00,52.6069,52.7505,52.5043,52.7505,74042.63515254653,35.6654,35.7628,35.5959,35.7628,74042.6352
2016-12-05 09:50:00,52.7505,52.7505,52.6274,52.7095,105186.28822371416,35.7628,35.7628,35.6793,35.735,105186.2882
2016-12-05 09:55:00,52.7095,52.8326,52.6889,52.8326,55600.82002387722,35.735,35.8184,35.721,35.8184,55600.82
2016-12-05 10:00:00,52.8326,52.9762,52.7915,52.9557,70230.76782020014,35.8184,35.9158,35.7906,35.9019,70230.7678
2016-12-05 10:05:00,52.9352,53.0583,52.8941,53.0377,112755.92273831223,35.888,35.9714,35.8601,35.9575,112755.9227
2016-12-05 10:10:00,53.0377,53.284,53.0172,53.2429,647743.5340272357,35.9575,36.1245,35.9436,36.0966,647743.534
2016-12-05 10:15:00,53.2429,53.3455,53.1814,53.1814,352196.8510037269,36.0966,36.1662,36.0549,36.0549,352196.851
2016-12-05 10:20:00,53.2019,53.2019,53.0788,53.1198,79294.24882164669,36.0688,36.0688,35.9853,36.0131,79294.2488
2016-12-05 10:25:00,53.1198,53.2429,53.1198,53.1814,64808.08070350331,36.0131,36.0966,36.0131,36.0549,64808.0807
2016-12-05 10:30:00,53.1609,53.325,53.0993,53.3045,88340.67121720753,36.041,36.1523,35.9992,36.1384,88340.6712
2016-12-05 10:35:00,53.284,53.325,53.2019,53.3045,76253.43047533432,36.1245,36.1523,36.0688,36.1384,76253.4305
2016-12-05 10:40:00,53.2634,53.325,53.2429,53.325,45425.117918682496,36.1105,36.1523,36.0966,36.1523,45425.1179
2016-12-05 10:45:00,53.325,53.4686,53.3045,53.3045,96226.13363506104,36.1523,36.2496,36.1384,36.1384,96226.1336
2016-12-05 10:50:00,53.3045,53.325,53.1403,53.1814,99387.33700005256,36.1384,36.1523,36.027,36.0549,99387.337
2016-12-05 10:55:00,53.1609,53.2224,53.1198,53.2224,41636.15785709692,36.041,36.0827,36.0131,36.0827,41636.1579
2016-12-05 11:00:00,53.2224,53.325,53.2019,53.3045,93057.13205023605,36.0827,36.1523,36.0688,36.1384,93057.1321
2016-12-05 11:05:00,53.3045,53.325,53.2634,53.3045,34063.59901006126,36.1384,36.1523,36.1105,36.1384,34063.599
2016-12-05 11:10:00,53.3045,53.366,53.2634,53.3045,38835.13477066364,36.1384,36.1801,36.1105,36.1384,38835.1348
2016-12-05 11:15:00,53.3045,53.325,53.2429,53.3045,18957.95980389688,36.1384,36.1523,36.0966,36.1384,18957.9598
2016-12-05 11:20:00,53.284,53.4071,53.284,53.4071,32545.38308623324,36.1245,36.2079,36.1245,36.2079,32545.3831
2016-12-05 11:25:00,53.4276,53.4276,53.325,53.3455,48467.39843121365,36.2218,36.2218,36.1523,36.1662,48467.3984
2016-12-05 11:30:00,53.3455,53.366,53.2634,53.2634,114630.90721952138,36.1662,36.1801,36.1105,36.1105,114630.9072
2016-12-05 11:35:00,53.2634,53.366,53.2634,53.3455,21650.295201401223,36.1105,36.1801,36.1105,36.1662,21650.2952
2016-12-05 11:40:00,53.3455,53.366,53.284,53.325,27986.34881609283,36.1662,36.1801,36.1245,36.1523,27986.3488
2016-12-05 11:45:00,53.325,53.325,53.2429,53.2634,19465.8188705514,36.1523,36.1523,36.0966,36.1105,19465.8189
2016-12-05 11:50:00,53.2634,53.284,53.2224,53.2429,14958.4478068077,36.1105,36.1245,36.0827,36.0966,14958.4478
2016-12-05 11:55:00,53.2429,53.3045,53.2224,53.284,18342.875214532203,36.0966,36.1384,36.0827,36.1245,18342.8752
2016-12-05 12:00:00,53.284,53.3455,53.2634,53.3455,36720.842418315005,36.1245,36.1662,36.1105,36.1662,36720.8424
2016-12-05 12:05:00,53.3455,53.3455,53.1609,53.2429,56924.56784060817,36.1662,36.1662,36.041,36.0966,56924.5678
2016-12-05 12:10:00,53.2429,53.284,53.2224,53.2224,25727.78939682507,36.0966,36.1245,36.0827,36.0827,25727.7894
2016-12-05 12:15:00,53.2224,53.366,53.2224,53.366,70405.25298897395,36.0827,36.1801,36.0827,36.1801,70405.253
2016-12-05 12:20:00,53.366,53.366,53.2429,53.2429,195035.42758995784,36.1801,36.1801,36.0966,36.0966,195035.4276
2016-12-05 12:25:00,53.2429,53.2634,53.0993,53.1403,40323.13259263698,36.0966,36.1105,35.9992,36.027,40323.1326
2016-12-05 12:30:00,53.1403,53.1609,53.0172,53.0788,23720.23517844701,36.027,36.041,35.9436,35.9853,23720.2352
2016-12-05 12:35:00,53.0788,53.0993,52.9762,53.0583,23866.9391890641,35.9853,35.9992,35.9158,35.9714,23866.9392
2016-12-05 12:40:00,53.0583,53.1198,53.0377,53.0788,20075.54218378056,35.9714,36.0131,35.9575,35.9853,20075.5422
2016-12-05 12:45:00,53.0788,53.0993,52.9352,52.9557,30918.96686221586,35.9853,35.9992,35.888,35.9019,30918.9669
2016-12-05 12:50:00,52.9557,52.9762,52.9352,52.9762,15804.554658738827,35.9019,35.9158,35.888,35.9158,15804.5547
2016-12-05 12:55:00,52.9762,53.0583,52.9352,53.0377,48308.02231336718,35.9158,35.9714,35.888,35.9575,48308.0223
2016-12-05 13:00:00,53.0377,53.1814,53.0172,53.1814,113851.08523617472,35.9575,36.0549,35.9436,36.0549,113851.0852
2016-12-05 13:05:00,53.1814,53.325,53.1403,53.3045,215026.65152178908,36.0549,36.1523,36.027,36.1384,215026.6515
2016-12-05 13:10:00,53.3045,53.325,53.1609,53.2634,68020.94727489154,36.1384,36.1523,36.041,36.1105,68020.9473
2016-12-05 13:15:00,53.2634,53.284,53.2429,53.284,23199.216615823523,36.1105,36.1245,36.0966,36.1245,23199.2166
2016-12-05 13:20:00,53.284,53.3455,53.2634,53.3455,96971.35101789668,36.1245,36.1662,36.1105,36.1662,96971.351
2016-12-05 13:25:00,53.3455,53.3455,53.284,53.3045,24186.17881349664,36.1662,36.1662,36.1245,36.1384,24186.1788
2016-12-05 13:30:00,53.3045,53.3045,53.2634,53.2634,30623.12189728372,36.1384,36.1384,36.1105,36.1105,30623.1219
2016-12-05 13:35:00,53.2634,53.284,53.2019,53.2634,71894.71297716607,36.1105,36.1245,36.0688,36.1105,71894.713
2016-12-05 13:40:00,53.2634,53.284,53.2429,53.2429,34267.32750321058,36.1105,36.1245,36.0966,36.0966,34267.3275
2016-12-05 13:45:00,53.2634,53.3455,53.2429,53.3455,154638.21190890297,36.1105,36.1662,36.0966,36.1662,154638.2119
2016-12-05 13:50:00,53.3455,53.366,53.2634,53.3455,370325.2751728387,36.1662,36.1801,36.1105,36.1662,370325.2752
2016-12-05 13:55:00,53.3455,53.3865,53.325,53.366,135549.14453405593,36.1662,36.194,36.1523,36.1801,135549.1445
2016-12-05 14:00:00,53.3865,53.3865,53.1814,53.1814,117917.85687932756,36.194,36.194,36.0549,36.0549,117917.8569
2016-12-05 14:05:00,53.1814,53.2019,53.1198,53.1814,45206.28037460584,36.0549,36.0688,36.0131,36.0549,45206.2804
2016-12-05 14:10:00,53.1814,53.1814,53.1198,53.1609,12193.00409836461,36.0549,36.0549,36.0131,36.041,12193.0041
2016-12-05 14:15:00,53.1403,53.2224,53.0788,53.1609,77056.64711818137,36.027,36.0827,35.9853,36.041,77056.6471
2016-12-05 14:20:00,53.1609,53.1814,53.1403,53.1609,29242.836986760136,36.041,36.0549,36.027,36.041,29242.837
2016-12-05 14:25:00,53.1609,53.2224,53.1403,53.1814,40449.36627619122,36.041,36.0827,36.027,36.0549,40449.3663
2016-12-05 14:30:00,53.2019,53.2634,53.1403,53.1609,57997.797845189016,36.0688,36.1105,36.027,36.041,57997.7978
2016-12-05 14:35:00,53.1609,53.1814,53.0788,53.1198,24846.590555643343,36.041,36.0549,35.9853,36.0131,24846.5906
2016-12-05 14:40:00,53.1198,53.1403,53.0377,53.1198,24792.97779428826,36.0131,36.027,35.9575,36.0131,24792.9778
2016-12-05 14:45:00,53.1198,53.1403,53.0377,53.0377,28382.10847264126,36.0131,36.027,35.9575,35.9575,28382.1085
2016-12-05 14:50:00,53.0377,53.0993,52.9967,53.0377,28650.659668156262,35.9575,35.9992,35.9297,35.9575,28650.6597
2016-12-05 14:55:00,53.0377,53.0377,52.9352,52.9762,26484.70410941092,35.9575,35.9575,35.888,35.9158,26484.7041
2016-12-05 15:00:00,52.9762,53.0172,52.9762,52.9967,29884.24056806276,35.9158,35.9436,35.9158,35.9297,29884.2406
2016-12-05 15:05:00,52.9762,53.1198,52.9762,53.1198,40060.91745073667,35.9158,36.0131,35.9158,36.0131,40060.9175
2016-12-05 15:10:00,53.1198,53.1609,53.0993,53.1609,48809.545326407,36.0131,36.041,35.9992,36.041,48809.5453
2016-12-05 15:15:00,53.1609,53.284,53.1403,53.2019,155254.2712757468,36.041,36.1245,36.027,36.0688,155254.2713
2016-12-05 15:20:00,53.2019,53.3045,53.1814,53.2224,51215.78353377104,36.0688,36.1384,36.0549,36.0827,51215.7835
2016-12-05 15:25:00,53.2224,53.2224,53.1609,53.2019,35931.27266017651,36.0827,36.0827,36.041,36.0688,35931.2727
2016-12-05 15:30:00,53.2019,53.3455,53.2019,53.325,98267.3176764709,36.0688,36.1662,36.0688,36.1523,98267.3177
2016-12-05 15:35:00,53.3455,53.3455,53.3045,53.3045,77938.3333481027,36.1662,36.1662,36.1384,36.1384,77938.3333
2016-12-05 15:40:00,53.325,53.366,53.2224,53.3455,236043.3413617212,36.1523,36.1801,36.0827,36.1662,236043.3414
2016-12-05 15:45:00,53.3455,53.3455,53.284,53.325,857967.9442978281,36.1662,36.1662,36.1245,36.1523,857967.9443
2016-12-05 15:50:00,53.3455,53.3455,53.3045,53.3455,518641.5677404982,36.1662,36.1662,36.1384,36.1662,518641.5677
2016-12-05 15:55:00,53.3455,53.6328,53.325,53.5712,630199.9763456337,36.1662,36.3609,36.1523,36.3192,630199.9763
2016-12-06 09:30:00,53.6943,53.8584,53.6533,53.8584,49380.76492920843,36.4026,36.5139,36.3748,36.5139,49380.7649
2016-12-06 09:35:00,53.8584,53.92,53.7764,53.92,59662.23039089454,36.5139,36.5556,36.4583,36.5556,59662.2304
2016-12-06 09:40:00,53.9405,53.961,53.7969,53.8584,188068.20555749504,36.5695,36.5834,36.4722,36.5139,188068.2056
2016-12-06 09:45:00,53.8584,53.9405,53.7969,53.7969,123586.18792077855,36.5139,36.5695,36.4722,36.4722,123586.1879
2016-12-06 09:50:00,53.7969,54.0021,53.7969,53.9816,112573.63934970496,36.4722,36.6113,36.4722,36.5974,112573.6393
2016-12-06 09:55:00,54.0021,54.0226,53.8995,53.8995,126350.65685174247,36.6113,36.6252,36.5417,36.5417,126350.6569
2016-12-06 10:00:00,53.92,53.9816,53.8174,53.8584,51433.15891162892,36.5556,36.5974,36.4861,36.5139,51433.1589
2016-12-06 10:05:00,53.8379,53.879,53.7353,53.7559,125551.82670755177,36.5,36.5278,36.4304,36.4444,125551.8267
2016-12-06 10:10:00,53.7559,53.7764,53.6328,53.7559,370357.93021839135,36.4444,36.4583,36.3609,36.4444,370357.9302
2016-12-06 10:15:00,53.7559,53.7969,53.6122,53.7353,111065.65858940835,36.4444,36.4722,36.347,36.4304,111065.6586
2016-12-06 10:20:00,53.7353,53.8174,53.6738,53.7353,33402.21249043538,36.4304,36.4861,36.3887,36.4304,33402.2125
2016-12-06 10:25:00,53.7353,53.7969,53.6943,53.7764,17236.50277565913,36.4304,36.4722,36.4026,36.4583,17236.5028
2016-12-06 10:30:00,53.7764,53.9405,53.7764,53.8995,536398.1143013017,36.4583,36.5695,36.4583,36.5417,536398.1143
2016-12-06 10:35:00,53.8995,53.92,53.8174,53.8174,40286.09104842802,36.5417,36.5556,36.4861,36.4861,40286.091
2016-12-06 10:40:00,53.8174,53.8995,53.7969,53.7969,37043.98115266428,36.4861,36.5417,36.4722,36.4722,37043.9812
2016-12-06 10:45:00,53.7969,53.8174,53.6533,53.6738,27719.2597867966,36.4722,36.4861,36.3748,36.3887,27719.2598
2016-12-06 10:50:00,53.6738,53.6738,53.5917,53.5917,21366.63495495888,36.3887,36.3887,36.3331,36.3331,21366.635
2016-12-06 10:55:00,53.6122,53.6122,53.5302,53.5507,37212.617656562994,36.347,36.347,36.2914,36.3053,37212.6177
2016-12-06 11:00:00,53.5507,53.5917,53.4891,53.5917,94969.15807565414,36.3053,36.3331,36.2635,36.3331,94969.1581
2016-12-06 11:05:00,53.5917,53.6122,53.5507,53.5917,46692.32864162082,36.3331,36.347,36.3053,36.3331,46692.3286
2016-12-06 11:10:00,53.5917,53.5917,53.4686,53.4891,35601.31048347296,36.3331,36.3331,36.2496,36.2635,35601.3105
2016-12-06 11:15:00,53.4891,53.5302,53.4686,53.5096,45924.69137676396,36.2635,36.2914,36.2496,36.2774,45924.6914
2016-12-06 11:20:00,53.5302,53.6328,53.5096,53.6122,26396.486747544823,36.2914,36.3609,36.2774,36.347,26396.4867
2016-12-06 11:25:00,53.6122,53.6328,53.4071,53.4071,38233.69706600752,36.347,36.3609,36.2079,36.2079,38233.6971
2016-12-06 11:30:00,53.4276,53.4891,53.366,53.4891,36560.00413424976,36.2218,36.2635,36.1801,36.2635,36560.0041
2016-12-06 11:35:00,53.4891,53.5302,53.4071,53.4891,30198.606305099383,36.2635,36.2914,36.2079,36.2635,30198.6063
2016-12-06 11:40:00,53.4891,53.5302,53.4891,53.5302,19126.5963077956,36.2635,36.2914,36.2635,36.2914,19126.5963
2016-12-06 11:45:00,53.5302,53.5917,53.5096,53.5917,26455.46078503542,36.2914,36.3331,36.2774,36.3331,26455.4608
2016-12-06 11:50:00,53.5712,53.5712,53.5096,53.5712,22025.09714214721,36.3192,36.3192,36.2774,36.3192,22025.0971
2016-12-06 11:55:00,53.5712,53.5712,53.5507,53.5712,3784.573562929256,36.3192,36.3192,36.3053,36.3192,3784.5736
2016-12-06 12:00:00,53.5712,53.6533,53.5507,53.6122,24556.594255586304,36.3192,36.3748,36.3053,36.347,24556.5943
2016-12-06 12:05:00,53.6328,53.6943,53.6122,53.6943,13929.570177529702,36.3609,36.4026,36.347,36.4026,13929.5702
2016-12-06 12:10:00,53.6943,53.7353,53.6533,53.6943,15128.546476925192,36.4026,36.4304,36.3748,36.4026,15128.5465
2016-12-06 12:15:00,53.6943,53.7148,53.6122,53.7148,18258.06957384325,36.4026,36.4165,36.347,36.4165,18258.0696
2016-12-06 12:20:00,53.6943,53.7559,53.6943,53.7559,14769.340975846137,36.4026,36.4444,36.4026,36.4444,14769.341
2016-12-06 12:25:00,53.7353,53.7969,53.6738,53.7764,574855.5227987817,36.4304,36.4722,36.3887,36.4583,574855.5228
2016-12-06 12:30:00,53.7764,53.92,53.7764,53.92,21230.6534966128,36.4583,36.5556,36.4583,36.5556,21230.6535
2016-12-06 12:35:00,53.92,53.9816,53.8995,53.8995,26232.23674230244,36.5556,36.5974,36.5417,36.5417,26232.2367
2016-12-06 12:40:00,53.8995,53.92,53.8584,53.8584,5592.785786814323,36.5417,36.5556,36.5139,36.5139,5592.7858
2016-12-06 12:45:00,53.879,53.8995,53.8379,53.8584,45003.03927019612,36.5278,36.5417,36.5,36.5139,45003.0393
2016-12-06 12:50:00,53.8379,53.8995,53.7969,53.879,77778.46984151662,36.5,36.5417,36.4722,36.5278,77778.4698
2016-12-06 12:55:00,53.879,53.9405,53.8584,53.9405,270705.9411327405,36.5278,36.5695,36.5139,36.5695,270705.9411
2016-12-06 13:00:00,53.9405,54.0431,53.92,54.0226,38492.98787547029,36.5695,36.6391,36.5556,36.6252,38492.9879
2016-12-06 13:05:00,54.0226,54.0431,53.9405,53.961,45274.027409409086,36.6252,36.6391,36.5695,36.5834,45274.0274
2016-12-06 13:10:00,53.961,53.9816,53.9405,53.961,16826.121456922952,36.5834,36.5974,36.5695,36.5834,16826.1215
2016-12-06 13:15:00,53.961,54.0021,53.92,53.9816,50277.56021005709,36.5834,36.6113,36.5556,36.5974,50277.5602
2016-12-06 13:20:00,53.9816,54.0021,53.9405,53.961,27434.624762875068,36.5974,36.6113,36.5695,36.5834,27434.6248
2016-12-06 13:25:00,53.961,53.9816,53.8995,53.961,18663.57700518352,36.5834,36.5974,36.5417,36.5834,18663.577
2016-12-06 13:30:00,53.961,53.9816,53.92,53.9816,494233.1396617478,36.5834,36.5974,36.5556,36.5974,494233.1397
2016-12-06 13:35:00,53.961,53.9816,53.879,53.92,81897.39207980575,36.5834,36.5974,36.5278,36.5556,81897.3921
2016-12-06 13:40:00,53.92,54.0021,53.92,54.0021,29958.32365648069,36.5556,36.6113,36.5556,36.6113,29958.3237
2016-12-06 13:45:00,54.0021,54.0021,53.961,53.9816,45831.60012750194,36.6113,36.6113,36.5834,36.5974,45831.6001
2016-12-06 13:50:00,53.9816,53.9816,53.9405,53.961,26240.034962135906,36.5974,36.5974,36.5695,36.5834,26240.035
2016-12-06 13:55:00,53.9816,54.0021,53.9405,53.961,61964.16740798596,36.5974,36.6113,36.5695,36.5834,61964.1674
2016-12-06 14:00:00,53.9816,54.0021,53.92,53.961,63633.96122982699,36.5974,36.6113,36.5556,36.5834,63633.9612
2016-12-06 14:05:00,53.961,54.0021,53.9405,53.961,90516.8619394843,36.5834,36.6113,36.5695,36.5834,90516.8619
2016-12-06 14:10:00,53.9816,54.0226,53.9405,53.9816,51171.43115846819,36.5974,36.6252,36.5695,36.5974,51171.4312
2016-12-06 14:15:00,53.9816,54.0021,53.9405,53.961,127263.53596099766,36.5974,36.6113,36.5695,36.5834,127263.536
2016-12-06 14:20:00,53.961,54.0226,53.9405,54.0021,75778.22645423244,36.5834,36.6252,36.5695,36.6113,75778.2265
2016-12-06 14:25:00,54.0021,54.0226,53.9816,54.0226,62685.50274258162,36.6113,36.6252,36.5974,36.6252,62685.5027
2016-12-06 14:30:00,54.0226,54.0226,54.0021,54.0226,16766.172641953177,36.6252,36.6252,36.6113,36.6252,16766.1726
2016-12-06 14:35:00,54.0226,54.0226,53.9405,53.961,43147.55033857066,36.6252,36.6252,36.5695,36.5834,43147.5503
2016-12-06 14:40:00,53.961,53.9816,53.8995,53.8995,346742.4836189566,36.5834,36.5974,36.5417,36.5417,346742.4836
2016-12-06 14:45:00,53.8995,53.9405,53.879,53.92,131182.62881605423,36.5417,36.5695,36.5278,36.5556,131182.6288
2016-12-06 14:50:00,53.9405,53.9405,53.879,53.879,85826.72009839374,36.5695,36.5695,36.5278,36.5278,85826.7201
2016-12-06 14:55:00,53.879,53.92,53.8584,53.8995,56736.92317586538,36.5278,36.5556,36.5139,36.5417,56736.9232
2016-12-06 15:00:00,53.8995,53.9405,53.8379,53.879,77879.3593106121,36.5417,36.5695,36.5,36.5278,77879.3593
2016-12-06 15:05:00,53.879,53.8995,53.8379,53.8995,78015.82815769776,36.5278,36.5417,36.5,36.5417,78015.8282
2016-12-06 15:10:00,53.8995,53.8995,53.7969,53.8379,155847.42337182988,36.5417,36.5417,36.4722,36.5,155847.4234
2016-12-06 15:15:00,53.8379,53.8995,53.8174,53.8174,103819.16280915952,36.5,36.5417,36.4861,36.4861,103819.1628
2016-12-06 15:20:00,53.8379,53.8379,53.7969,53.8379,49827.70040341398,36.5,36.5,36.4722,36.5,49827.7004
2016-12-06 15:25:00,53.8174,53.8584,53.7764,53.7969,68604.35159618277,36.4861,36.5139,36.4583,36.4722,68604.3516
2016-12-06 15:30:00,53.7764,53.879,53.7764,53.879,164602.3873011149,36.4583,36.5278,36.4583,36.5278,164602.3873
2016-12-06 15:35:00,53.879,53.92,53.8584,53.879,160698.40349698567,36.5278,36.5556,36.5139,36.5278,160698.4035
2016-12-06 15:40:00,53.8995,53.8995,53.8584,53.8584,137748.7299158331,36.5417,36.5417,36.5139,36.5139,137748.7299
2016-12-06 15:45:00,53.879,53.9816,53.8584,53.9405,251860.08073894976,36.5278,36.5974,36.5139,36.5695,251860.0807
2016-12-06 15:50:00,53.9405,54.0226,53.8995,53.9405,273061.4909111871,36.5695,36.6252,36.5417,36.5695,273061.4909
2016-12-06 15:55:00,53.9405,54.0021,53.879,54.0021,483591.0065327639,36.5695,36.6113,36.5278,36.6113,483591.0065
2016-12-07 09:30:00,54.0841,54.0841,53.879,53.961,30064.08701297209,36.6669,36.6669,36.5278,36.5834,30064.087
2016-12-07 09:35:00,53.9405,54.0636,53.92,54.0226,42098.20238222981,36.5695,36.653,36.5556,36.6252,42098.2024
2016-12-07 09:40:00,54.0431,54.1252,53.9405,54.1252,34813.20289155324,36.6391,36.6948,36.5695,36.6948,34813.2029
2016-12-07 09:45:00,54.1252,54.1867,54.0841,54.1867,54058.7220518092,36.6948,36.7365,36.6669,36.7365,54058.7221
2016-12-07 09:50:00,54.1867,54.2278,54.1252,54.1457,75512.59959115498,36.7365,36.7643,36.6948,36.7087,75512.5996
2016-12-07 09:55:00,54.1457,54.1662,54.1047,54.1457,78061.15531047978,36.7087,36.7226,36.6809,36.7087,78061.1553
2016-12-07 10:00:00,54.1457,54.2483,54.0841,54.1047,112207.12301753204,36.7087,36.7782,36.6669,36.6809,112207.123
2016-12-07 10:05:00,54.1047,54.2072,54.1047,54.2072,34294.621272627715,36.6809,36.7504,36.6809,36.7504,34294.6213
2016-12-07 10:10:00,54.2072,54.3098,54.1252,54.1867,49160.465218913,36.7504,36.8199,36.6948,36.7365,49160.4652
2016-12-07 10:15:00,54.1867,54.3714,54.1662,54.3509,50942.84583959971,36.7365,36.8617,36.7226,36.8478,50942.8458
2016-12-07 10:20:00,54.3509,54.4124,54.3098,54.4124,85613.24383045259,36.8478,36.8895,36.8199,36.8895,85613.2438
2016-12-07 10:25:00,54.3919,54.556,54.3919,54.556,103327.87495965112,36.8756,36.9868,36.8756,36.9868,103327.875
2016-12-07 10:30:00,54.5355,54.556,54.4535,54.474,115854.74034463604,36.9729,36.9868,36.9173,36.9312,115854.7403
2016-12-07 10:35:00,54.4535,54.474,54.3714,54.4124,51108.55801106087,36.9173,36.9312,36.8617,36.8895,51108.558
2016-12-07 10:40:00,54.4124,54.5766,54.3098,54.5766,64414.75799065284,36.8895,37.0008,36.8199,37.0008,64414.758
2016-12-07 10:45:00,54.556,54.6791,54.5355,54.6586,87542.32846175639,36.9868,37.0703,36.9729,37.0564,87542.3285
2016-12-07 10:50:00,54.6586,54.8023,54.6381,54.8023,70290.71663516991,37.0564,37.1538,37.0425,37.1538,70290.7166
2016-12-07 10:55:00,54.8023,54.8228,54.6176,54.6586,74265.37180653992,37.1538,37.1677,37.0286,37.0564,74265.3718
2016-12-07 11:00:00,54.6586,54.8433,54.6586,54.8433,71914.20852674975,37.0564,37.1816,37.0564,37.1816,71914.2085
2016-12-07 11:05:00,54.8433,54.9254,54.8228,54.8843,110858.03098634232,37.1816,37.2373,37.1677,37.2094,110858.031
2016-12-07 11:10:00,54.8843,55.0074,54.8638,54.9459,132765.18005350835,37.2094,37.2929,37.1955,37.2512,132765.1801
2016-12-07 11:15:00,54.9664,54.9869,54.5971,54.6586,96888.4949321661,37.2651,37.279,37.0147,37.0564,96888.4949
2016-12-07 11:20:00,54.6586,54.7407,54.5971,54.6997,95303.9941397536,37.0564,37.112,37.0147,37.0842,95303.9941
2016-12-07 11:25:00,54.6997,54.6997,54.6381,54.6586,52558.05212260648,37.0842,37.0842,37.0425,37.0564,52558.0521
2016-12-07 11:30:00,54.6586,54.7202,54.5971,54.6381,143482.858437129,37.0564,37.0981,37.0147,37.0425,143482.8584
2016-12-07 11:35:00,54.6381,54.8023,54.6176,54.8023,121733.62332159068,37.0425,37.1538,37.0286,37.1538,121733.6233
2016-12-07 11:40:00,54.8023,54.8638,54.6997,54.7202,143498.4548767959,37.1538,37.1955,37.0842,37.0981,143498.4549
2016-12-07 11:45:00,54.6997,54.7612,54.6586,54.7407,14642.619903552304,37.0842,37.1259,37.0564,37.112,14642.6199
2016-12-07 11:50:00,54.7407,54.8638,54.6997,54.8433,24066.76857229668,37.112,37.1955,37.0842,37.1816,24066.7686
2016-12-07 11:55:00,54.8433,54.9664,54.8228,54.9664,27094.91481137968,37.1816,37.2651,37.1677,37.2651,27094.9148
2016-12-07 12:00:00,54.9664,55.11,54.9254,55.0279,121127.79911827824,37.2651,37.3624,37.2373,37.3068,121127.7991
2016-12-07 12:05:00,55.0485,55.151,55.0279,55.069,356441.03214809106,37.3207,37.3902,37.3068,37.3346,356441.0321
2016-12-07 12:10:00,55.069,55.1305,55.0485,55.11,37855.97079282399,37.3346,37.3763,37.3207,37.3624,37855.9708
2016-12-07 12:15:00,55.1305,55.1305,54.9869,55.069,75199.20863159755,37.3763,37.3763,37.279,37.3346,75199.2086
2016-12-07 12:20:00,55.0895,55.11,55.0279,55.0895,49147.79311168361,37.3485,37.3624,37.3068,37.3485,49147.7931
2016-12-07 12:25:00,55.0895,55.11,55.0279,55.0485,37266.23041791808,37.3485,37.3624,37.3068,37.3207,37266.2304
2016-12-07 12:30:00,55.0485,55.069,54.9869,55.0279,33001.578946491034,37.3207,37.3346,37.279,37.3068,33001.5789
2016-12-07 12:35:00,55.0279,55.0895,55.0279,55.069,14325.329834078131,37.3068,37.3485,37.3068,37.3346,14325.3298
2016-12-07 12:40:00,55.069,55.2331,55.0074,55.2126,113479.20762786629,37.3346,37.4459,37.2929,37.432,113479.2076
2016-12-07 12:45:00,55.2331,55.2742,55.1716,55.1921,65230.159351989685,37.4459,37.4737,37.4042,37.4181,65230.1594
2016-12-07 12:50:00,55.1921,55.2536,55.11,55.1716,54339.94535455359,37.4181,37.4598,37.3624,37.4042,54339.9454
2016-12-07 12:55:00,55.1716,55.2947,55.1716,55.2947,16620.44340881527,37.4042,37.4876,37.4042,37.4876,16620.4434
2016-12-07 13:00:00,55.2947,55.3767,55.2536,55.2742,94809.78195780766,37.4876,37.5432,37.4598,37.4737,94809.782
2016-12-07 13:05:00,55.2536,55.3152,55.2331,55.3152,43924.44798947977,37.4598,37.5015,37.4459,37.5015,43924.448
2016-12-07 13:10:00,55.3152,55.3357,55.2536,55.2742,19658.82481142969,37.5015,37.5154,37.4598,37.4737,19658.8248
2016-12-07 13:15:00,55.2742,55.3973,55.2536,55.3973,46827.8227112273,37.4737,37.5572,37.4598,37.5572,46827.8227
2016-12-07 13:20:00,55.3973,55.5614,55.3767,55.3767,148325.55295371174,37.5572,37.6684,37.5432,37.5432,148325.553
2016-12-07 13:25:00,55.3973,55.3973,55.3357,55.3767,65678.55699241401,37.5572,37.5572,37.5154,37.5432,65678.557
2016-12-07 13:30:00,55.3767,55.5409,55.3562,55.4383,53899.83332270232,37.5432,37.6546,37.5293,37.585,53899.8333
2016-12-07 13:35:00,55.4383,55.4793,55.4178,55.4793,243601.76593530865,37.585,37.6128,37.5711,37.6128,243601.7659
2016-12-07 13:40:00,55.4793,55.4998,55.3973,55.4178,219740.6754111196,37.6128,37.6267,37.5572,37.5711,219740.6754
2016-12-07 13:45:00,55.4178,55.4383,55.3152,55.3152,206167.38640223144,37.5711,37.585,37.5015,37.5015,206167.3864
2016-12-07 13:50:00,55.3152,55.3152,55.1716,55.1921,85577.6644524624,37.5015,37.5015,37.4042,37.4181,85577.6645
2016-12-07 13:55:00,55.1921,55.3357,55.0895,55.11,177751.16071781877,37.4181,37.5154,37.3485,37.3624,177751.1607
2016-12-07 14:00:00,55.11,55.11,54.9664,54.9664,62067.4938207794,37.3624,37.3624,37.2651,37.2651,62067.4938
2016-12-07 14:05:00,54.9459,54.9869,54.8843,54.9048,92713.52298882393,37.2512,37.279,37.2094,37.2233,92713.523
2016-12-07 14:10:00,54.9048,55.0895,54.8843,55.069,114770.78778778418,37.2233,37.3485,37.2094,37.3346,114770.7878
2016-12-07 14:15:00,55.069,55.0895,55.0279,55.0279,43083.21502494456,37.3346,37.3485,37.3068,37.3068,43083.215
2016-12-07 14:20:00,55.0279,55.0279,54.9459,54.9869,54231.25766562465,37.3068,37.3068,37.2512,37.279,54231.2577
2016-12-07 14:25:00,55.0074,55.0074,54.9459,54.9869,32780.79184745601,37.2929,37.2929,37.2512,37.279,32780.7918
2016-12-07 14:30:00,54.9869,55.0279,54.9664,55.0279,16365.53909800883,37.279,37.3068,37.2651,37.3068,16365.5391
2016-12-07 14:35:00,55.0279,55.0895,55.0074,55.069,32690.13754189196,37.3068,37.3485,37.2929,37.3346,32690.1375
2016-12-07 14:40:00,55.0895,55.11,55.0279,55.11,39574.99087736378,37.3485,37.3624,37.3068,37.3624,39574.9909
2016-12-07 14:45:00,55.11,55.2126,55.0895,55.1921,24484.948110866328,37.3624,37.432,37.3485,37.4181,24484.9481
2016-12-07 14:50:00,55.2126,55.2536,55.1716,55.2536,23883.99779494981,37.432,37.4598,37.4042,37.4598,23883.9978
2016-12-07 14:55:00,55.2536,55.2947,55.2331,55.2947,29434.868150159247,37.4598,37.4876,37.4459,37.4876,29434.8682
2016-12-07 15:00:00,55.2947,55.2947,55.1716,55.2536,52815.39337711087,37.4876,37.4876,37.4042,37.4598,52815.3934
2016-12-07 15:05:00,55.2536,55.3357,55.2331,55.3357,108910.91297167364,37.4598,37.5154,37.4459,37.5154,108910.913
2016-12-07 15:10:00,55.3357,55.3973,55.3357,55.3973,43103.685352007415,37.5154,37.5572,37.5154,37.5572,43103.6854
2016-12-07 15:15:00,55.3973,55.4588,55.3357,55.4588,75749.95790733612,37.5572,37.5989,37.5154,37.5989,75749.9579
2016-12-07 15:20:00,55.4588,55.5204,55.4178,55.4383,65529.41603809897,37.5989,37.6407,37.5711,37.585,65529.416
2016-12-07 15:25:00,55.4588,55.705,55.4383,55.6435,263712.8874970794,37.5989,37.7658,37.585,37.7241,263712.8875
2016-12-07 15:30:00,55.6435,55.8486,55.623,55.664,244669.634663754,37.7241,37.8632,37.7102,37.738,244669.6347
2016-12-07 15:35:00,55.6845,55.9717,55.6435,55.7666,273177.00204247027,37.7519,37.9466,37.7241,37.8076,273177.002
2016-12-07 15:40:00,55.7871,55.8076,55.6845,55.6845,128218.33050185774,37.8215,37.8354,37.7519,37.7519,128218.3305
2016-12-07 15:45:00,55.6845,55.7666,55.6435,55.7461,229700.4643046753,37.7519,37.8076,37.7241,37.7937,229700.4643
2016-12-07 15:50:00,55.7461,55.7461,55.4178,55.4588,474382.283686919,37.7937,37.7937,37.5711,37.5989,474382.2837
2016-12-07 15:55:00,55.4588,55.4998,55.3562,55.4998,728164.6256148183,37.5989,37.6267,37.5293,37.6267,728164.6256
2016-12-08 09:30:00,55.4998,56.0538,55.4793,55.5614,97598.13293701156,37.6267,38.0023,37.6128,37.6684,97598.1329
2016-12-08 09:35:00,55.5614,55.8281,55.4383,55.5614,85383.19634536533,37.6684,37.8493,37.585,37.6684,85383.1963
2016-12-08 09:40:00,55.5614,55.705,55.2126,55.2331,150740.07676964885,37.6684,37.7658,37.432,37.4459,150740.0768
2016-12-08 09:45:00,55.2536,55.4383,55.11,55.1305,87467.75798459887,37.4598,37.585,37.3624,37.3763,87467.758
2016-12-08 09:50:00,55.1305,55.2947,55.069,55.2742,82816.11985393603,37.3763,37.4876,37.3346,37.4737,82816.1199
2016-12-08 09:55:00,55.2742,55.4178,55.2536,55.3973,77305.7027641127,37.4737,37.5711,37.4598,37.5572,77305.7028
2016-12-08 10:00:00,55.3973,55.3973,55.2126,55.2947,106804.41883915846,37.5572,37.5572,37.432,37.4876,106804.4188
2016-12-08 10:05:00,55.2947,55.3973,55.1305,55.2947,167899.5721244525,37.4876,37.5572,37.3763,37.4876,167899.5721
2016-12-08 10:10:00,55.2947,55.3152,55.0074,55.069,203714.8462646062,37.4876,37.5015,37.2929,37.3346,203714.8463
2016-12-08 10:15:00,55.069,55.1305,55.0074,55.0074,45931.51481911824,37.3346,37.3763,37.2929,37.2929,45931.5148
2016-12-08 10:20:00,55.0279,55.0485,54.8023,54.8843,64197.38261279496,37.3068,37.3207,37.1538,37.2094,64197.3826
2016-12-08 10:25:00,54.8843,54.9048,54.8433,54.8843,50354.56763091257,37.2094,37.2233,37.1816,37.2094,50354.5676
2016-12-08 10:30:00,54.8843,55.0279,54.8638,54.9869,58545.13539975045,37.2094,37.3068,37.1955,37.279,58545.1354
2016-12-08 10:35:00,54.9869,55.0485,54.9664,55.0279,49676.609894140565,37.279,37.3207,37.2651,37.3068,49676.6099
2016-12-08 10:40:00,55.0279,55.069,55.0074,55.0485,30052.87707196148,37.3068,37.3346,37.2929,37.3207,30052.8771
2016-12-08 10:45:00,55.0279,55.11,54.9254,55.0074,182102.0799961536,37.3068,37.3624,37.2373,37.2929,182102.08
2016-12-08 10:50:00,55.0279,55.151,55.0074,55.1305,64642.85592078174,37.3068,37.3902,37.2929,37.3763,64642.8559
2016-12-08 10:55:00,55.1305,55.3152,55.1305,55.2947,58428.16210224845,37.3763,37.5015,37.3763,37.4876,58428.1621
2016-12-08 11:00:00,55.2947,55.3973,55.2947,55.3767,108329.94559408036,37.4876,37.5572,37.4876,37.5432,108329.9456
2016-12-08 11:05:00,55.3562,55.3562,55.2331,55.2536,80194.45582367248,37.5293,37.5293,37.4459,37.4598,80194.4558
2016-12-08 11:10:00,55.2331,55.2742,55.1921,55.2331,32301.20132769781,37.4459,37.4737,37.4181,37.4459,32301.2013
2016-12-08 11:15:00,55.2126,55.2536,55.1921,55.2126,29480.682691680864,37.432,37.4598,37.4181,37.432,29480.6827
2016-12-08 11:20:00,55.2126,55.2126,55.1305,55.1716,33577.67243668838,37.432,37.432,37.3763,37.4042,33577.6724
2016-12-08 11:25:00,55.1716,55.1921,55.151,55.1716,17998.291375640896,37.4042,37.4181,37.3902,37.4042,17998.2914
2016-12-08 11:30:00,55.1716,55.1716,55.069,55.11,22761.54152767021,37.4042,37.4042,37.3346,37.3624,22761.5415
2016-12-08 11:35:00,55.11,55.11,55.0485,55.069,15881.562079594309,37.3624,37.3624,37.3207,37.3346,15881.5621
2016-12-08 11:40:00,55.069,55.1305,55.0485,55.11,23823.07420250085,37.3346,37.3763,37.3207,37.3624,23823.0742
2016-12-08 11:45:00,55.0895,55.11,55.0279,55.0279,14725.475989282886,37.3485,37.3624,37.3068,37.3068,14725.476
2016-12-08 11:50:00,55.0279,55.11,55.0279,55.0485,24690.62615897401,37.3068,37.3624,37.3068,37.3207,24690.6262
2016-12-08 11:55:00,55.0279,55.0485,55.0074,55.0074,8594.125645219778,37.3068,37.3207,37.2929,37.2929,8594.1256
2016-12-08 12:00:00,55.0279,55.0485,55.0074,55.0279,15719.749018049875,37.3068,37.3207,37.2929,37.3068,15719.749
2016-12-08 12:05:00,55.0279,55.1305,55.0074,55.1305,20731.08003853135,37.3068,37.3763,37.2929,37.3763,20731.08
2016-12-08 12:10:00,55.1305,55.1716,55.0895,55.1716,15589.616224578904,37.3763,37.4042,37.3485,37.4042,15589.6162
2016-12-08 12:15:00,55.1716,55.1921,55.151,55.1716,18371.14376142852,37.4042,37.4181,37.3902,37.4042,18371.1438
2016-12-08 12:20:00,55.1921,55.2947,55.1716,55.2536,49321.30350297825,37.4181,37.4876,37.4042,37.4598,49321.3035
2016-12-08 12:25:00,55.2536,55.2947,55.2126,55.2536,111171.42194589975,37.4598,37.4876,37.432,37.4598,111171.4219
2016-12-08 12:30:00,55.2536,55.2536,55.2126,55.2536,29372.96978023111,37.4598,37.4598,37.432,37.4598,29372.9698
2016-12-08 12:35:00,55.2331,55.2536,55.2126,55.2536,10822.466962632858,37.4459,37.4598,37.432,37.4598,10822.467
2016-12-08 12:40:00,55.2331,55.3562,55.2126,55.3357,100428.39934782036,37.4459,37.5293,37.432,37.5154,100428.3993
2016-12-08 12:45:00,55.3357,55.3562,55.3152,55.3357,18925.30475834424,37.5154,37.5293,37.5015,37.5154,18925.3048
2016-12-08 12:50:00,55.3357,55.3357,55.3152,55.3357,5098.086216128786,37.5154,37.5154,37.5015,37.5154,5098.0862
2016-12-08 12:55:00,55.3357,55.3357,55.2331,55.2536,44833.42798881822,37.5154,37.5154,37.4459,37.4598,44833.428
2016-12-08 13:00:00,55.2742,55.2742,55.2126,55.2331,22256.11940471366,37.4737,37.4737,37.432,37.4459,22256.1194
2016-12-08 13:05:00,55.2331,55.2536,55.151,55.1716,42373.5770200991,37.4459,37.4598,37.3902,37.4042,42373.577
2016-12-08 13:10:00,55.1716,55.1921,55.151,55.1716,11710.001857429274,37.4042,37.4181,37.3902,37.4042,11710.0019
2016-12-08 13:15:00,55.1716,55.1716,55.1305,55.1305,10011.452099952332,37.4042,37.4042,37.3763,37.3763,10011.4521
2016-12-08 13:20:00,55.1305,55.151,55.0895,55.1305,17747.773563490784,37.3763,37.3902,37.3485,37.3763,17747.7736
2016-12-08 13:25:00,55.11,55.1305,55.0895,55.11,11903.495187047163,37.3624,37.3763,37.3485,37.3624,11903.4952
2016-12-08 13:30:00,55.0895,55.11,55.069,55.0895,146316.53656911492,37.3485,37.3624,37.3346,37.3485,146316.5366
2016-12-08 13:35:00,55.0895,55.0895,55.0485,55.069,62028.50272161206,37.3485,37.3485,37.3207,37.3346,62028.5027
2016-12-08 13:40:00,55.069,55.069,54.9254,54.9459,88544.39971035684,37.3346,37.3346,37.2373,37.2512,88544.3997
2016-12-08 13:45:00,54.9459,54.9459,54.8228,54.8843,84535.62732721542,37.2512,37.2512,37.1677,37.2094,84535.6273
2016-12-08 13:50:00,54.8843,54.9048,54.7407,54.7407,132417.1844934399,37.2094,37.2233,37.112,37.112,132417.1845
2016-12-08 13:55:00,54.7612,54.8228,54.7612,54.8023,31432.18720500588,37.1259,37.1677,37.1259,37.1538,31432.1872
2016-12-08 14:00:00,54.8023,54.8228,54.7817,54.8023,20942.11936277453,37.1538,37.1677,37.1398,37.1538,20942.1194
2016-12-08 14:05:00,54.8023,54.8023,54.6381,54.6381,50311.19003308891,37.1538,37.1538,37.0425,37.0425,50311.19
2016-12-08 14:10:00,54.6381,54.6381,54.5355,54.556,99260.12853901912,37.0425,37.0425,36.9729,36.9868,99260.1285
2016-12-08 14:15:00,54.556,54.5766,54.3098,54.3098,49942.23675721802,36.9868,37.0008,36.8199,36.8199,49942.2368
2016-12-08 14:20:00,54.3098,54.4535,54.1867,54.2278,126932.11161807532,36.8199,36.9173,36.7365,36.7643,126932.1116
2016-12-08 14:25:00,54.2278,54.5766,54.2278,54.556,119497.48378434412,36.7643,37.0008,36.7643,36.9868,119497.4838
2016-12-08 14:30:00,54.5766,54.6176,54.474,54.556,33924.20583053805,37.0008,37.0286,36.9312,36.9868,33924.2058
2016-12-08 14:35:00,54.5766,54.5766,54.2893,54.2893,38218.58801508018,37.0008,37.0008,36.806,36.806,38218.588
2016-12-08 14:40:00,54.2893,54.515,54.2893,54.3509,51961.97569408587,36.806,36.959,36.806,36.8478,51961.9757
2016-12-08 14:45:00,54.3509,54.4329,54.3098,54.3919,58562.19400563616,36.8478,36.9034,36.8199,36.8756,58562.194
2016-12-08 14:50:00,54.3919,54.3919,54.2278,54.2483,76486.88968159871,36.8756,36.8756,36.7643,36.7782,76486.8897
2016-12-08 14:55:00,54.2688,54.3919,54.2483,54.3303,50711.82357703326,36.7921,36.8756,36.7782,36.8338,50711.8236
2016-12-08 15:00:00,54.3303,54.3714,54.2072,54.2072,30798.094454797127,36.8338,36.8617,36.7504,36.7504,30798.0945
2016-12-08 15:05:00,54.2072,54.2483,54.1867,54.2072,41186.29805045381,36.7504,36.7782,36.7365,36.7504,41186.2981
2016-12-08 15:10:00,54.2278,54.2278,54.0841,54.1047,48907.51046306492,36.7643,36.7643,36.6669,36.6809,48907.5105
2016-12-08 15:15:00,54.1047,54.2072,54.0841,54.1867,36502.00487423835,36.6809,36.7504,36.6669,36.7365,36502.0049
2016-12-08 15:20:00,54.1867,54.1867,53.9405,54.1047,107400.00787893948,36.7365,36.7365,36.5695,36.6809,107400.0079
2016-12-08 15:25:00,54.1047,54.2483,54.1047,54.1662,70887.7678411697,36.6809,36.7782,36.6809,36.7226,70887.7678
2016-12-08 15:30:00,54.1867,54.2072,54.1457,54.2072,51276.70712622,36.7365,36.7504,36.7087,36.7504,51276.7071
2016-12-08 15:35:00,54.2072,54.2483,54.1252,54.1252,59082.23779078046,36.7504,36.7782,36.6948,36.6948,59082.2378
2016-12-08 15:40:00,54.1457,54.1457,54.0021,54.0021,130239.04421620475,36.7087,36.7087,36.6113,36.6113,130239.0442
2016-12-08 15:45:00,54.0021,54.0431,53.92,53.961,112731.06591259308,36.6113,36.6391,36.5556,36.5834,112731.0659
2016-12-08 15:50:00,53.961,54.0226,53.961,53.9816,130966.71560441512,36.5834,36.6252,36.5834,36.5974,130966.7156
2016-12-08 15:55:00,54.0021,54.0226,53.7148,53.8379,586682.497953713,36.6113,36.6252,36.4165,36.5,586682.498
2016-12-09 09:30:00,54.1252,54.2688,53.8995,54.0021,56653.57970139521,36.6948,36.7921,36.5417,36.6113,56653.5797
2016-12-09 09:35:00,53.961,54.1457,53.879,53.9816,49361.26937962476,36.5834,36.7087,36.5278,36.5974,49361.2694
2016-12-09 09:40:00,54.0021,54.1047,53.9405,54.0636,26187.396978260003,36.6113,36.6809,36.5695,36.653,26187.397
2016-12-09 09:45:00,54.0636,54.3714,54.0431,54.2893,68636.51925299581,36.653,36.8617,36.6391,36.806,68636.5193
2016-12-09 09:50:00,54.2688,54.3714,54.1867,54.2893,62666.49458173755,36.7921,36.8617,36.7365,36.806,62666.4946
2016-12-09 09:55:00,54.2893,54.4945,54.2483,54.474,66272.19647723666,36.806,36.9451,36.7782,36.9312,66272.1965
2016-12-09 10:00:00,54.474,54.556,54.3919,54.4124,68653.57785888153,36.9312,36.9868,36.8756,36.8895,68653.5779
2016-12-09 10:05:00,54.3919,54.474,54.2893,54.3098,57551.83714846264,36.8756,36.9312,36.806,36.8199,57551.8371
2016-12-09 10:10:00,54.3098,54.3303,54.1867,54.2072,36637.98633258442,36.8199,36.8338,36.7365,36.7504,36637.9863
2016-12-09 10:15:00,54.1867,54.2072,54.0226,54.1047,24603.383574587104,36.7365,36.7504,36.6252,36.6809,24603.3836
2016-12-09 10:20:00,54.1252,54.2483,54.1047,54.2072,25478.246362154136,36.6948,36.7782,36.6809,36.7504,25478.2464
2016-12-09 10:25:00,54.1867,54.2278,54.0431,54.1457,35776.770429725955,36.7365,36.7643,36.6391,36.7087,35776.7704
2016-12-09 10:30:00,54.1457,54.2072,54.1252,54.2072,16121.844728212998,36.7087,36.7504,36.6948,36.7504,16121.8447
2016-12-09 10:35:00,54.2072,54.2688,54.1867,54.2072,17202.872952627305,36.7504,36.7921,36.7365,36.7504,17202.873
2016-12-09 10:40:00,54.2278,54.3098,54.1867,54.2483,26177.16181472858,36.7643,36.8199,36.7365,36.7782,26177.1618
2016-12-09 10:45:00,54.2483,54.3919,54.2483,54.3919,41107.82846337956,36.7782,36.8756,36.7782,36.8756,41107.8285
2016-12-09 10:50:00,54.3919,54.515,54.3714,54.4535,170010.9401443636,36.8756,36.959,36.8617,36.9173,170010.9401
2016-12-09 10:55:00,54.4329,54.6381,54.4124,54.6381,78766.40681666892,36.9034,37.0425,36.8895,37.0425,78766.4068
2016-12-09 11:00:00,54.5971,54.6381,54.556,54.556,46177.646132612026,37.0147,37.0425,36.9868,36.9868,46177.6461
2016-12-09 11:05:00,54.556,54.6997,54.556,54.6381,51705.12182832106,36.9868,37.0842,36.9868,37.0425,51705.1218
2016-12-09 11:10:00,54.6586,54.6997,54.5766,54.5766,28302.66410808781,37.0564,37.0842,37.0008,37.0008,28302.6641
2016-12-09 11:15:00,54.5971,54.6586,54.515,54.556,28248.563957993145,37.0147,37.0564,36.959,36.9868,28248.564
2016-12-09 11:20:00,54.556,54.5766,54.3714,54.3919,23762.637998791484,36.9868,37.0008,36.8617,36.8756,23762.638
2016-12-09 11:25:00,54.3919,54.515,54.3714,54.515,34621.17172815413,36.8756,36.959,36.8617,36.959,34621.1717
2016-12-09 11:30:00,54.515,54.5971,54.474,54.5971,29996.82736690844,36.959,37.0147,36.9312,37.0147,29996.8274
2016-12-09 11:35:00,54.5971,54.7202,54.556,54.6791,55502.8548872193,37.0147,37.0981,36.9868,37.0703,55502.8549
2016-12-09 11:40:00,54.6791,54.7612,54.6586,54.6791,37751.18221381178,37.0703,37.1259,37.0564,37.0703,37751.1822
2016-12-09 11:45:00,54.6791,54.8023,54.6791,54.7612,55185.56481774512,37.0703,37.1538,37.0703,37.1259,55185.5648
2016-12-09 11:50:00,54.7612,54.7612,54.6791,54.7407,29709.755399288948,37.1259,37.1259,37.0703,37.112,29709.7554
2016-12-09 11:55:00,54.7202,54.7407,54.6381,54.6586,26335.56315509587,37.0981,37.112,37.0425,37.0564,26335.5632
2016-12-09 12:00:00,54.6586,54.6997,54.6381,54.6791,38588.516068430254,37.0564,37.0842,37.0425,37.0703,38588.5161
2016-12-09 12:05:00,54.6791,54.6997,54.5355,54.5971,30946.748020372583,37.0703,37.0842,36.9729,37.0147,30946.748
2016-12-09 12:10:00,54.5971,54.6586,54.5971,54.6586,58844.87947459932,37.0147,37.0564,37.0147,37.0564,58844.8795
2016-12-09 12:15:00,54.6586,54.8433,54.6381,54.8228,54321.911971188696,37.0564,37.1816,37.0425,37.1677,54321.912
2016-12-09 12:20:00,54.8228,54.9459,54.8228,54.9048,82545.61910346267,37.1677,37.2512,37.1677,37.2233,82545.6191
2016-12-09 12:25:00,54.9254,55.0485,54.9048,55.0485,72211.02826916106,37.2373,37.3207,37.2233,37.3207,72211.0283
2016-12-09 12:30:00,55.0485,55.0485,54.8638,54.8638,51031.55059020539,37.3207,37.3207,37.1955,37.1955,51031.5506
2016-12-09 12:35:00,54.8433,54.8433,54.7817,54.8023,23658.33680851887,37.1816,37.1816,37.1398,37.1538,23658.3368
2016-12-09 12:40:00,54.8023,54.8228,54.7202,54.7817,19179.23429167149,37.1538,37.1677,37.0981,37.1398,19179.2343
2016-12-09 12:45:00,54.7612,54.7817,54.6997,54.6997,18689.895997121468,37.1259,37.1398,37.0842,37.0842,18689.896
2016-12-09 12:50:00,54.6997,54.7817,54.6176,54.7817,36495.18143188407,37.0842,37.1398,37.0286,37.1398,36495.1814
2016-12-09 12:55:00,54.7817,54.8433,54.7612,54.8023,29048.85626840265,37.1398,37.1816,37.1259,37.1538,29048.8563
2016-12-09 13:00:00,54.8023,54.9048,54.7817,54.8843,23626.65654044541,37.1538,37.2233,37.1398,37.2094,23626.6565
2016-12-09 13:05:00,54.8843,54.9048,54.8228,54.8228,20175.944264136444,37.2094,37.2233,37.1677,37.1677,20175.9443
2016-12-09 13:10:00,54.8228,54.8638,54.8023,54.8023,9835.992153699332,37.1677,37.1955,37.1538,37.1538,9835.9922
2016-12-09 13:15:00,54.8023,54.8228,54.7612,54.7817,20654.072617675865,37.1538,37.1677,37.1259,37.1398,20654.0726
2016-12-09 13:20:00,54.7817,54.7817,54.6997,54.6997,21716.580069985688,37.1398,37.1398,37.0842,37.0842,21716.5801
2016-12-09 13:25:00,54.6997,54.7202,54.6176,54.6381,17776.0421103871,37.0842,37.0981,37.0286,37.0425,17776.0421
2016-12-09 13:30:00,54.6176,54.6381,54.556,54.556,31283.533639430425,37.0286,37.0425,36.9868,36.9868,31283.5336
2016-12-09 13:35:00,54.556,54.6381,54.5355,54.6176,26393.075026367685,36.9868,37.0425,36.9729,37.0286,26393.075
2016-12-09 13:40:00,54.6176,54.6586,54.6176,54.6381,6580.722761966622,37.0286,37.0564,37.0286,37.0425,6580.7228
2016-12-09 13:45:00,54.6381,54.7817,54.6176,54.7202,28565.85402746732,37.0425,37.1398,37.0286,37.0981,28565.854
2016-12-09 13:50:00,54.7202,54.7407,54.6586,54.6586,20393.80703073392,37.0981,37.112,37.0564,37.0564,20393.807
2016-12-09 13:55:00,54.6791,54.7407,54.6586,54.7407,31160.711677053325,37.0703,37.112,37.0564,37.112,31160.7117
2016-12-09 14:00:00,54.7407,54.7407,54.6586,54.6586,14716.215603230645,37.112,37.112,37.0564,37.0564,14716.2156
2016-12-09 14:05:00,54.6381,54.6791,54.6176,54.6381,17610.329938925934,37.0425,37.0703,37.0286,37.0425,17610.3299
2016-12-09 14:10:00,54.6381,54.6791,54.6176,54.6381,21840.864198581563,37.0425,37.0703,37.0286,37.0425,21840.8642
2016-12-09 14:15:00,54.6381,54.6381,54.6176,54.6381,5612.281336397989,37.0425,37.0425,37.0286,37.0425,5612.2813
2016-12-09 14:20:00,54.6381,54.6997,54.5971,54.6586,59397.578305296265,37.0425,37.0842,37.0147,37.0564,59397.5783
2016-12-09 14:25:00,54.6791,54.6791,54.6586,54.6791,13676.12803294204,37.0703,37.0703,37.0564,37.0703,13676.128
2016-12-09 14:30:00,54.6586,54.7407,54.6586,54.6997,38421.34173075031,37.0564,37.112,37.0564,37.0842,38421.3417
2016-12-09 14:35:00,54.6997,54.7202,54.6791,54.7202,13298.889148498092,37.0842,37.0981,37.0703,37.0981,13298.8891
2016-12-09 14:40:00,54.7202,54.7202,54.6997,54.7202,25162.41845889874,37.0981,37.0981,37.0842,37.0981,25162.4185
2016-12-09 14:45:00,54.7202,54.7202,54.6997,54.7202,18610.93902130762,37.0981,37.0981,37.0842,37.0981,18610.939
2016-12-09 14:50:00,54.7202,54.7202,54.6586,54.6586,49084.432575536695,37.0981,37.0981,37.0564,37.0564,49084.4326
2016-12-09 14:55:00,54.6586,54.6791,54.474,54.474,28558.05580763385,37.0564,37.0703,36.9312,36.9312,28558.0558
2016-12-09 15:00:00,54.474,54.556,54.474,54.556,36124.27860105481,36.9312,36.9868,36.9312,36.9868,36124.2786
2016-12-09 15:05:00,54.556,54.556,54.4945,54.4945,10723.52704849575,36.9868,36.9868,36.9451,36.9451,10723.527
2016-12-09 15:10:00,54.515,54.5355,54.474,54.515,36370.89730328819,36.959,36.9729,36.9312,36.959,36370.8973
2016-12-09 15:15:00,54.515,54.515,54.4124,54.4535,38171.798696079386,36.959,36.959,36.8895,36.9173,38171.7987
2016-12-09 15:20:00,54.474,54.474,54.4124,54.4124,12127.694007259328,36.9312,36.9312,36.8895,36.8895,12127.694
2016-12-09 15:25:00,54.4124,54.4329,54.3714,54.4124,60878.26529617574,36.8895,36.9034,36.8617,36.8895,60878.2653
2016-12-09 15:30:00,54.4124,54.4329,54.3714,54.3714,25728.27678556466,36.8895,36.9034,36.8617,36.8617,25728.2768
2016-12-09 15:35:00,54.3714,54.4124,54.3303,54.4124,50072.85693942859,36.8617,36.8895,36.8338,36.8895,50072.8569
2016-12-09 15:40:00,54.4124,54.4124,54.3509,54.3714,43372.72393626201,36.8895,36.8895,36.8478,36.8617,43372.7239
2016-12-09 15:45:00,54.3714,54.4124,54.3303,54.3509,65952.46946406453,36.8617,36.8895,36.8338,36.8478,65952.4695
2016-12-09 15:50:00,54.3509,54.4535,54.3509,54.4124,92952.34347122384,36.8478,36.9173,36.8478,36.8895,92952.3435
2016-12-09 15:55:00,54.4329,54.4329,54.3714,54.3919,154387.20670801323,36.9034,36.9034,36.8617,36.8756,154387.2067
2016-12-12 09:30:00,53.9816,54.1662,53.6533,53.8584,159040.79439363445,36.5974,36.7226,36.3748,36.5139,159040.7944
2016-12-12 09:35:00,53.8584,53.8995,53.6738,53.6943,90048.48136073671,36.5139,36.5417,36.3887,36.4026,90048.4814
2016-12-12 09:40:00,53.6943,53.7148,53.4276,53.4891,96187.1425358937,36.4026,36.4165,36.2218,36.2635,96187.1425
2016-12-12 09:45:00,53.5096,53.7969,53.4276,53.7969,116574.61351301293,36.2774,36.4722,36.2218,36.4722,116574.6135
2016-12-12 09:50:00,53.7969,54.0636,53.7764,54.0226,73012.29535704976,36.4722,36.653,36.4583,36.6252,73012.2954
2016-12-12 09:55:00,54.0021,54.0226,53.8995,53.9816,93992.43104151243,36.6113,36.6252,36.5417,36.5974,93992.431
2016-12-12 10:00:00,53.9816,54.0431,53.92,54.0021,104291.44249782384,36.5974,36.6391,36.5556,36.6113,104291.4425
2016-12-12 10:05:00,53.9816,54.0021,53.879,53.9405,100720.34520283574,36.5974,36.6113,36.5278,36.5695,100720.3452
2016-12-12 10:10:00,53.961,53.961,53.8379,53.8379,53238.44680307643,36.5834,36.5834,36.5,36.5,53238.4468
2016-12-12 10:15:00,53.8379,53.8995,53.7353,53.879,45440.22696960984,36.5,36.5417,36.4304,36.5278,45440.227
2016-12-12 10:20:00,53.879,53.92,53.7353,53.7559,89487.4969214667,36.5278,36.5556,36.4304,36.4444,89487.4969
2016-12-12 10:25:00,53.7764,53.8174,53.6533,53.6533,60298.27269606166,36.4583,36.4861,36.3748,36.3748,60298.2727
2016-12-12 10:30:00,53.6533,53.7559,53.6533,53.6943,66223.94499201709,36.3748,36.4444,36.3748,36.4026,66223.945
2016-12-12 10:35:00,53.6943,53.7353,53.4686,53.4891,142431.56092582978,36.4026,36.4304,36.2496,36.2635,142431.5609
2016-12-12 10:40:00,53.5096,53.5712,53.366,53.366,104379.65985968994,36.2774,36.3192,36.1801,36.1801,104379.6599
2016-12-12 10:45:00,53.3865,53.3865,53.1198,53.1814,131566.69114285245,36.194,36.194,36.0131,36.0549,131566.6911
2016-12-12 10:50:00,53.1814,53.4071,53.1609,53.325,91483.35381009456,36.0549,36.2079,36.041,36.1523,91483.3538
2016-12-12 10:55:00,53.3045,53.366,53.2634,53.284,76558.0484375791,36.1384,36.1801,36.1105,36.1245,76558.0484
2016-12-12 11:00:00,53.284,53.325,53.2224,53.284,110102.57843997524,36.1245,36.1523,36.0827,36.1245,110102.5784
2016-12-12 11:05:00,53.284,53.325,53.2634,53.3045,89457.76620835162,36.1245,36.1523,36.1105,36.1384,89457.7662
2016-12-12 11:10:00,53.3045,53.325,53.2019,53.2224,103760.18877166894,36.1384,36.1523,36.0688,36.0827,103760.1888
2016-12-12 11:15:00,53.2224,53.2429,53.1198,53.1609,68985.48959054344,36.0827,36.0966,36.0131,36.041,68985.4896
2016-12-12 11:20:00,53.1609,53.2634,53.0788,53.2429,97121.46674969092,36.041,36.1105,35.9853,36.0966,97121.4667
2016-12-12 11:25:00,53.2634,53.284,53.2429,53.2634,73505.04537277693,36.1105,36.1245,36.0966,36.1105,73505.0454
2016-12-12 11:30:00,53.2429,53.284,53.1609,53.1814,54651.386759152665,36.0966,36.1245,36.041,36.0549,54651.3868
2016-12-12 11:35:00,53.1814,53.2019,53.0993,53.0993,30653.827387877995,36.0549,36.0688,35.9992,35.9992,30653.8274
2016-12-12 11:40:00,53.0993,53.1198,53.0172,53.0377,45555.25071215347,35.9992,36.0131,35.9436,35.9575,45555.2507
2016-12-12 11:45:00,53.0583,53.0788,52.9352,52.9557,52784.200497777005,35.9714,35.9853,35.888,35.9019,52784.2005
2016-12-12 11:50:00,52.9762,53.0377,52.9352,52.9967,63887.40337441466,35.9158,35.9575,35.888,35.9297,63887.4034
2016-12-12 11:55:00,52.9967,53.0377,52.9762,53.0377,34623.121283112494,35.9297,35.9575,35.9158,35.9575,34623.1213
2016-12-12 12:00:00,53.0172,53.0377,52.9967,53.0172,35148.5263443923,35.9436,35.9575,35.9297,35.9436,35148.5263
2016-12-12 12:05:00,52.9967,53.0172,52.771,52.7915,106795.64584184582,35.9297,35.9436,35.7767,35.7906,106795.6458
2016-12-12 12:10:00,52.8121,52.8736,52.771,52.8531,52969.40821882184,35.8045,35.8462,35.7767,35.8323,52969.4082
2016-12-12 12:15:00,52.8531,53.0583,52.8326,53.0377,123074.42974420731,35.8323,35.9714,35.8184,35.9575,123074.4297
2016-12-12 12:20:00,53.0172,53.0377,52.8736,53.0377,91020.33450748248,35.9436,35.9575,35.8462,35.9575,91020.3345
2016-12-12 12:25:00,53.0377,53.0377,52.9762,53.0377,41864.74317596541,35.9575,35.9575,35.9158,35.9575,41864.7432
2016-12-12 12:30:00,53.0377,53.1198,52.9967,53.0993,67941.01552159851,35.9575,36.0131,35.9297,35.9992,67941.0155
2016-12-12 12:35:00,53.0993,53.2634,53.0788,53.2429,115979.9992507111,35.9992,36.1105,35.9853,36.0966,115979.9993
2016-12-12 12:40:00,53.2634,53.2634,53.2019,53.2634,30190.320696526327,36.1105,36.1105,36.0688,36.1105,30190.3207
2016-12-12 12:45:00,53.2634,53.325,53.2429,53.3045,82561.7029318692,36.1105,36.1523,36.0966,36.1384,82561.7029
2016-12-12 12:50:00,53.325,53.3865,53.3045,53.3455,78522.71244687309,36.1523,36.194,36.1384,36.1662,78522.7124
2016-12-12 12:55:00,53.3455,53.4071,53.325,53.366,37263.79347422012,36.1662,36.2079,36.1523,36.1801,37263.7935
2016-12-12 13:00:00,53.366,53.3865,53.325,53.3865,29658.09219289223,36.1801,36.194,36.1523,36.194,29658.0922
2016-12-12 13:05:00,53.366,53.366,53.2224,53.2634,52721.32735036968,36.1801,36.1801,36.0827,36.1105,52721.3274
2016-12-12 13:10:00,53.2634,53.284,53.2224,53.2634,33632.25997552264,36.1105,36.1245,36.0827,36.1105,33632.26
2016-12-12 13:15:00,53.2634,53.4686,53.2429,53.4686,67209.93241221103,36.1105,36.2496,36.0966,36.2496,67209.9324
2016-12-12 13:20:00,53.4686,53.5096,53.366,53.3865,40671.12815270543,36.2496,36.2774,36.1801,36.194,40671.1282
2016-12-12 13:25:00,53.3865,53.4276,53.3455,53.3865,37596.19259462163,36.194,36.2218,36.1662,36.194,37596.1926
2016-12-12 13:30:00,53.3865,53.4071,53.325,53.3455,34007.54930500822,36.194,36.2079,36.1523,36.1662,34007.5493
2016-12-12 13:35:00,53.325,53.5096,53.325,53.4481,83312.76897957994,36.1523,36.2774,36.1523,36.2357,83312.769
2016-12-12 13:40:00,53.4481,53.5712,53.4481,53.5712,56794.4350471372,36.2357,36.3192,36.2357,36.3192,56794.435
2016-12-12 13:45:00,53.5712,53.5917,53.5507,53.5712,42799.55477850221,36.3192,36.3331,36.3053,36.3192,42799.5548
2016-12-12 13:50:00,53.5507,53.5712,53.4891,53.4891,45414.39536641148,36.3053,36.3192,36.2635,36.2635,45414.3954
2016-12-12 13:55:00,53.4891,53.5096,53.3865,53.3865,39328.3721751304,36.2635,36.2774,36.194,36.194,39328.3722
2016-12-12 14:00:00,53.3865,53.4686,53.3865,53.4071,27224.560216111066,36.194,36.2496,36.194,36.2079,27224.5602
2016-12-12 14:05:00,53.4276,53.4891,53.4071,53.4891,35605.69698212928,36.2218,36.2635,36.2079,36.2635,35605.697
2016-12-12 14:10:00,53.4686,53.5302,53.4686,53.4891,26016.32353066333,36.2496,36.2914,36.2496,36.2635,26016.3235
2016-12-12 14:15:00,53.4891,53.4891,53.3455,53.4071,76576.56920968358,36.2635,36.2635,36.1662,36.2079,76576.5692
2016-12-12 14:20:00,53.4276,53.5096,53.3865,53.5096,37294.49896481439,36.2218,36.2774,36.194,36.2774,37294.499
2016-12-12 14:25:00,53.4891,53.5096,53.4276,53.4891,49898.371770654776,36.2635,36.2774,36.2218,36.2635,49898.3718
2016-12-12 14:30:00,53.4891,53.5507,53.4686,53.5302,33654.67985754386,36.2635,36.3053,36.2496,36.2914,33654.6799
2016-12-12 14:35:00,53.5302,53.5507,53.3865,53.4481,72510.28495527034,36.2914,36.3053,36.194,36.2357,72510.285
2016-12-12 14:40:00,53.4686,53.5302,53.4481,53.5096,20021.92942242548,36.2496,36.2914,36.2357,36.2774,20021.9294
2016-12-12 14:45:00,53.5096,53.5302,53.4481,53.5302,35014.98182974419,36.2774,36.2914,36.2357,36.2914,35014.9818
2016-12-12 14:50:00,53.5096,53.5302,53.4276,53.4481,32853.90015839476,36.2774,36.2914,36.2218,36.2357,32853.9002
2016-12-12 14:55:00,53.4276,53.4686,53.3865,53.4481,56369.43206621328,36.2218,36.2496,36.194,36.2357,56369.4321
2016-12-12 15:00:00,53.4686,53.4686,53.4071,53.4071,38019.73340932679,36.2496,36.2496,36.2079,36.2079,38019.7334
2016-12-12 15:05:00,53.4071,53.4481,53.3865,53.4481,53347.62188074497,36.2079,36.2357,36.194,36.2357,53347.6219
2016-12-12 15:10:00,53.4481,53.4481,53.3045,53.325,71325.44292932302,36.2357,36.2357,36.1384,36.1523,71325.4429
2016-12-12 15:15:00,53.325,53.325,53.2429,53.2634,41552.81438262674,36.1523,36.1523,36.0966,36.1105,41552.8144
2016-12-12 15:20:00,53.2634,53.284,53.2019,53.2019,93023.01483846465,36.1105,36.1245,36.0688,36.0688,93023.0148
2016-12-12 15:25:00,53.2224,53.2634,53.1403,53.1403,101200.42311133354,36.0827,36.1105,36.027,36.027,101200.4231
2016-12-12 15:30:00,53.1609,53.284,53.1403,53.2634,97772.1307170458,36.041,36.1245,36.027,36.1105,97772.1307
2016-12-12 15:35:00,53.2634,53.366,53.2019,53.366,91251.84415878852,36.1105,36.1801,36.0688,36.1801,91251.8442
2016-12-12 15:40:00,53.366,53.366,53.284,53.3455,107225.03532142608,36.1801,36.1801,36.1245,36.1662,107225.0353
2016-12-12 15:45:00,53.366,53.3865,53.3045,53.366,122388.67378760186,36.1801,36.194,36.1384,36.1801,122388.6738
2016-12-12 15:50:00,53.366,53.366,53.3045,53.3045,159542.80479541386,36.1801,36.1801,36.1384,36.1384,159542.8048
2016-12-12 15:55:00,53.3045,53.3455,53.2634,53.325,330858.4845956643,36.1384,36.1662,36.1105,36.1523,330858.4846
2016-12-13 09:30:00,53.5712,53.879,53.5507,53.7148,31690.990625729053,36.3192,36.5278,36.3053,36.4165,31690.9906
2016-12-13 09:35:00,53.7559,53.92,53.6328,53.8995,45105.39090551037,36.4444,36.5556,36.3609,36.5417,45105.3909
2016-12-13 09:40:00,53.8995,53.9816,53.7969,53.8379,82591.43364498428,36.5417,36.5974,36.4722,36.5,82591.4336
2016-12-13 09:45:00,53.8379,53.92,53.7764,53.92,28692.575099761147,36.5,36.5556,36.4583,36.5556,28692.5751
2016-12-13 09:50:00,53.92,53.961,53.8379,53.92,38660.16221315023,36.5556,36.5834,36.5,36.5556,38660.1622
2016-12-13 09:55:00,53.92,53.92,53.8174,53.8995,38842.44560175752,36.5556,36.5556,36.4861,36.5417,38842.4456
2016-12-13 10:00:00,53.8995,53.8995,53.7559,53.8174,67770.91685148103,36.5417,36.5417,36.4444,36.4861,67770.9169
2016-12-13 10:05:00,53.8174,53.8174,53.6122,53.6738,59703.65843375983,36.4861,36.4861,36.347,36.3887,59703.6584
2016-12-13 10:10:00,53.6738,53.7559,53.6122,53.6122,32880.7065390723,36.3887,36.4444,36.347,36.347,32880.7065
2016-12-13 10:15:00,53.6328,53.6943,53.5917,53.5917,29404.162659564976,36.3609,36.4026,36.3331,36.3331,29404.1627
2016-12-13 10:20:00,53.5917,53.6122,53.4891,53.5507,19841.595588776563,36.3331,36.347,36.2635,36.3053,19841.5956
2016-12-13 10:25:00,53.5507,53.6533,53.5507,53.6328,20139.39010866707,36.3053,36.3748,36.3053,36.3609,20139.3901
2016-12-13 10:30:00,53.6122,53.6533,53.4686,53.4891,28442.544676350622,36.347,36.3748,36.2496,36.2635,28442.5447
2016-12-13 10:35:00,53.4891,53.5712,53.4891,53.5302,17437.306936370896,36.2635,36.3192,36.2635,36.2914,17437.3069
2016-12-13 10:40:00,53.5302,53.5917,53.5302,53.5712,16607.283912846295,36.2914,36.3331,36.2914,36.3192,16607.2839
2016-12-13 10:45:00,53.5712,53.6122,53.5302,53.5917,10976.481804343824,36.3192,36.347,36.2914,36.3331,10976.4818
2016-12-13 10:50:00,53.5712,53.6533,53.5507,53.6122,10962.347530895664,36.3192,36.3748,36.3053,36.347,10962.3475
2016-12-13 10:55:00,53.6122,53.6122,53.4686,53.4891,53584.49280818652,36.347,36.347,36.2496,36.2635,53584.4928
2016-12-13 11:00:00,53.4891,53.5096,53.4481,53.4686,15958.569500449792,36.2635,36.2774,36.2357,36.2496,15958.5695
2016-12-13 11:05:00,53.4686,53.5507,53.4686,53.4891,17599.119997915328,36.2496,36.3053,36.2496,36.2635,17599.12
2016-12-13 11:10:00,53.5096,53.5917,53.5096,53.5712,17856.948641159317,36.2774,36.3331,36.2774,36.3192,17856.9486
2016-12-13 11:15:00,53.5712,53.5917,53.4891,53.5507,17342.266132150522,36.3192,36.3331,36.2635,36.3053,17342.2661
2016-12-13 11:20:00,53.5507,53.6328,53.5302,53.6122,16960.64074905025,36.3053,36.3609,36.2914,36.347,16960.6407
2016-12-13 11:25:00,53.6122,53.6533,53.5917,53.6328,19056.899718033987,36.347,36.3748,36.3331,36.3609,19056.8997
2016-12-13 11:30:00,53.6328,53.6738,53.5917,53.6122,23218.71216540719,36.3609,36.3887,36.3331,36.347,23218.7122
2016-12-13 11:35:00,53.6122,53.6533,53.5917,53.6533,33622.51220073081,36.347,36.3748,36.3331,36.3748,33622.5122
2016-12-13 11:40:00,53.6533,53.7148,53.6122,53.6943,22290.724005224667,36.3748,36.4165,36.347,36.4026,22290.724
2016-12-13 11:45:00,53.6738,53.7559,53.6533,53.7353,20947.480638910045,36.3887,36.4444,36.3748,36.4304,20947.4806
2016-12-13 11:50:00,53.7353,53.7353,53.6328,53.6943,21133.17574869447,36.4304,36.4304,36.3609,36.4026,21133.1757
2016-12-13 11:55:00,53.6943,53.7148,53.6122,53.7148,19594.48949780359,36.4026,36.4165,36.347,36.4165,19594.4895
2016-12-13 12:00:00,53.7148,53.7969,53.7148,53.7353,13953.452225769694,36.4165,36.4722,36.4165,36.4304,13953.4522
2016-12-13 12:05:00,53.7353,53.8584,53.7148,53.7969,19664.1860875652,36.4304,36.5139,36.4165,36.4722,19664.1861
2016-12-13 12:10:00,53.7969,53.879,53.7559,53.879,16499.571001396536,36.4722,36.5278,36.4444,36.5278,16499.571
2016-12-13 12:15:00,53.8584,53.879,53.8174,53.8379,15097.353597591326,36.5139,36.5278,36.4861,36.5,15097.3536
2016-12-13 12:20:00,53.8584,53.8995,53.8379,53.879,16299.741618163956,36.5139,36.5417,36.5,36.5278,16299.7416
2016-12-13 12:25:00,53.879,53.879,53.7764,53.8174,36607.28084199015,36.5278,36.5278,36.4583,36.4861,36607.2808
2016-12-13 12:30:00,53.8174,53.8584,53.7353,53.8379,47863.52378285959,36.4861,36.5139,36.4304,36.5,47863.5238
2016-12-13 12:35:00,53.8379,53.879,53.7969,53.8379,32847.07671604047,36.5,36.5278,36.4722,36.5,32847.0767
2016-12-13 12:40:00,53.8379,53.879,53.7969,53.8174,24856.825719174765,36.5,36.5278,36.4722,36.4861,24856.8257
2016-12-13 12:45:00,53.8174,53.8584,53.7764,53.8379,31640.789585551112,36.4861,36.5139,36.4583,36.5,31640.7896
2016-12-13 12:50:00,53.8379,53.879,53.8174,53.8379,18512.97388464969,36.5,36.5278,36.4861,36.5,18512.9739
2016-12-13 12:55:00,53.8379,53.879,53.7969,53.8174,17975.87149361968,36.5,36.5278,36.4722,36.4861,17975.8715
2016-12-13 13:00:00,53.8174,53.879,53.7969,53.8379,19346.40862935144,36.4861,36.5278,36.4722,36.5,19346.4086
2016-12-13 13:05:00,53.8379,53.8995,53.8174,53.8584,14822.466348461629,36.5,36.5417,36.4861,36.5139,14822.4663
2016-12-13 13:10:00,53.8584,53.8995,53.7969,53.8995,32752.0359118201,36.5139,36.5417,36.4722,36.5417,32752.0359
2016-12-13 13:15:00,53.8995,53.9816,53.8584,53.961,28142.31321276216,36.5417,36.5974,36.5139,36.5834,28142.3132
2016-12-13 13:20:00,53.961,54.0021,53.879,53.879,28840.74127659701,36.5834,36.6113,36.5278,36.5278,28840.7413
2016-12-13 13:25:00,53.879,54.0226,53.8584,53.9816,29709.26801054936,36.5278,36.6252,36.5139,36.5974,29709.268
2016-12-13 13:30:00,53.961,54.0021,53.9405,53.9816,21496.767748429847,36.5834,36.6113,36.5695,36.5974,21496.7677
2016-12-13 13:35:00,53.9816,54.0021,53.8379,53.8995,69186.29375125522,36.5974,36.6113,36.5,36.5417,69186.2938
2016-12-13 13:40:00,53.8995,53.9405,53.879,53.92,25639.572034958976,36.5417,36.5695,36.5278,36.5556,25639.572
2016-12-13 13:45:00,53.9405,53.9405,53.8584,53.8995,10994.027798969122,36.5695,36.5695,36.5139,36.5417,10994.0278
2016-12-13 13:50:00,53.8995,53.9816,53.879,53.961,29370.532836533148,36.5417,36.5974,36.5278,36.5834,29370.5328
2016-12-13 13:55:00,53.9405,53.961,53.8995,53.92,16565.855869981002,36.5695,36.5834,36.5417,36.5556,16565.8559
2016-12-13 14:00:00,53.8995,53.92,53.8584,53.8995,32717.918700048685,36.5417,36.5556,36.5139,36.5417,32717.9187
2016-12-13 14:05:00,53.8995,53.961,53.879,53.92,25357.861343475,36.5417,36.5834,36.5278,36.5556,25357.8613
2016-12-13 14:10:00,53.92,53.92,53.8584,53.8584,31692.452791947828,36.5556,36.5556,36.5139,36.5139,31692.4528
2016-12-13 14:15:00,53.8584,53.92,53.8379,53.879,35677.83051558885,36.5139,36.5556,36.5,36.5278,35677.8305
2016-12-13 14:20:00,53.879,53.92,53.8379,53.879,24820.27156370539,36.5278,36.5556,36.5,36.5278,24820.2716
2016-12-13 14:25:00,53.8584,53.8995,53.7969,53.8379,33134.148683659965,36.5139,36.5417,36.4722,36.5,33134.1487
2016-12-13 14:30:00,53.8379,53.879,53.8174,53.8584,39574.503488624185,36.5,36.5278,36.4861,36.5139,39574.5035
2016-12-13 14:35:00,53.8584,53.92,53.8379,53.92,72069.1981459399,36.5139,36.5556,36.5,36.5556,72069.1981
2016-12-13 14:40:00,53.8995,53.961,53.879,53.8995,37422.682203327,36.5417,36.5834,36.5278,36.5417,37422.6822
2016-12-13 14:45:00,53.8995,53.961,53.879,53.961,33586.932822740615,36.5417,36.5834,36.5278,36.5834,33586.9328
2016-12-13 14:50:00,53.961,54.0226,53.9405,54.0226,64727.66156147068,36.5834,36.6252,36.5695,36.6252,64727.6616
2016-12-13 14:55:00,54.0021,54.0226,53.9405,53.9816,44960.63644985165,36.6113,36.6252,36.5695,36.5974,44960.6364
2016-12-13 15:00:00,53.9816,54.1047,53.961,54.0841,91628.59565449288,36.5974,36.6809,36.5834,36.6669,91628.5957
2016-12-13 15:05:00,54.0636,54.1252,54.0636,54.1252,28510.77909989345,36.653,36.6948,36.653,36.6948,28510.7791
2016-12-13 15:10:00,54.1047,54.1457,54.0636,54.0841,30419.393404134407,36.6809,36.7087,36.653,36.6669,30419.3934
2016-12-13 15:15:00,54.0431,54.1047,54.0431,54.1047,30976.478733487675,36.6391,36.6809,36.6391,36.6809,30976.4787
2016-12-13 15:20:00,54.0841,54.1047,54.0431,54.1047,44722.79074493091,36.6669,36.6809,36.6391,36.6809,44722.7907
2016-12-13 15:25:00,54.1047,54.1252,54.0636,54.1047,69352.49331145597,36.6809,36.6948,36.653,36.6809,69352.4933
2016-12-13 15:30:00,54.1047,54.1047,54.0636,54.1047,99419.01726812602,36.6809,36.6809,36.653,36.6809,99419.0173
2016-12-13 15:35:00,54.1047,54.1047,54.0226,54.0841,106375.5167483178,36.6809,36.6809,36.6252,36.6669,106375.5167
2016-12-13 15:40:00,54.0636,54.1047,54.0636,54.0841,79025.2102373921,36.653,36.6809,36.653,36.6669,79025.2102
2016-12-13 15:45:00,54.0841,54.2483,54.0431,54.0841,312388.88830883824,36.6669,36.7782,36.6391,36.6669,312388.8883
2016-12-13 15:50:00,54.0841,54.1457,54.0636,54.1252,145814.5261673355,36.6669,36.7087,36.653,36.6948,145814.5262
2016-12-13 15:55:00,54.1252,54.1457,54.0431,54.1252,479788.8869752093,36.6948,36.7087,36.6391,36.6948,479788.887
2016-12-14 09:30:00,54.2278,54.6176,54.1867,54.5355,326002.143194373,36.7643,37.0286,36.7365,36.9729,326002.1432
2016-12-14 09:35:00,54.5355,54.7407,54.4124,54.7202,122440.82438273817,36.9729,37.112,36.8895,37.0981,122440.8244
2016-12-14 09:40:00,54.7202,55.069,54.6997,54.9664,174925.2808056663,37.0981,37.3346,37.0842,37.2651,174925.2808
2016-12-14 09:45:00,54.9459,55.069,54.8433,54.8843,129440.21407201405,37.2512,37.3346,37.1816,37.2094,129440.2141
2016-12-14 09:50:00,54.8638,54.9664,54.8433,54.9459,63999.01539578115,37.1955,37.2651,37.1816,37.2512,63999.0154
2016-12-14 09:55:00,54.9459,54.9869,54.8023,54.8433,73802.35250392785,37.2512,37.279,37.1538,37.1816,73802.3525
2016-12-14 10:00:00,54.8433,54.8433,54.556,54.5971,71621.28789425515,37.1816,37.1816,36.9868,37.0147,71621.2879
2016-12-14 10:05:00,54.5971,54.6176,54.474,54.474,42318.989481264834,37.0147,37.0286,36.9312,36.9312,42318.9895
2016-12-14 10:10:00,54.474,54.5971,54.3303,54.3714,50118.67148095021,36.9312,37.0147,36.8338,36.8617,50118.6715
2016-12-14 10:15:00,54.3919,54.4124,54.2278,54.2483,143684.63737531996,36.8756,36.8895,36.7643,36.7782,143684.6374
2016-12-14 10:20:00,54.2278,54.2483,54.0021,54.1662,69666.371659753,36.7643,36.7782,36.6113,36.7226,69666.3717
2016-12-14 10:25:00,54.1662,54.3714,54.1457,54.2483,56121.83858650071,36.7226,36.8617,36.7087,36.7782,56121.8386
2016-12-14 10:30:00,54.2483,54.4124,54.2278,54.3714,117844.7485683888,36.7782,36.8895,36.7643,36.8617,117844.7486
2016-12-14 10:35:00,54.3714,54.4329,54.2893,54.2893,62943.33138582561,36.8617,36.9034,36.806,36.806,62943.3314
2016-12-14 10:40:00,54.2893,54.3098,54.0636,54.1047,48097.95776660318,36.806,36.8199,36.653,36.6809,48097.9578
2016-12-14 10:45:00,54.1047,54.2483,54.0841,54.2483,42407.20684313093,36.6809,36.7782,36.6669,36.7782,42407.2068
2016-12-14 10:50:00,54.2483,54.2893,54.1662,54.2893,32396.72952065778,36.7782,36.806,36.7226,36.806,32396.7295
2016-12-14 10:55:00,54.2893,54.4124,54.2893,54.2893,72063.83686980438,36.806,36.8895,36.806,36.806,72063.8369
2016-12-14 11:00:00,54.2893,54.3098,54.1252,54.1457,81088.8141608232,36.806,36.8199,36.6948,36.7087,81088.8142
2016-12-14 11:05:00,54.1252,54.1457,54.0431,54.0636,22719.626096065327,36.6948,36.7087,36.6391,36.653,22719.6261
2016-12-14 11:10:00,54.0636,54.1047,54.0021,54.0841,49306.194452050906,36.653,36.6809,36.6113,36.6669,49306.1945
2016-12-14 11:15:00,54.1047,54.1047,53.961,53.961,73208.2256303656,36.6809,36.6809,36.5834,36.5834,73208.2256
2016-12-14 11:20:00,53.961,54.1457,53.961,54.1252,117403.17437031875,36.5834,36.7087,36.5834,36.6948,117403.1744
2016-12-14 11:25:00,54.1457,54.2072,54.0841,54.1662,38445.711167729896,36.7087,36.7504,36.6669,36.7226,38445.7112
2016-12-14 11:30:00,54.1662,54.2072,54.1457,54.1662,33134.63607239955,36.7226,36.7504,36.7087,36.7226,33134.6361
2016-12-14 11:35:00,54.1867,54.2072,54.1457,54.1867,40826.11777189557,36.7365,36.7504,36.7087,36.7365,40826.1178
2016-12-14 11:40:00,54.1867,54.2483,54.1662,54.1867,94464.71073017675,36.7365,36.7782,36.7226,36.7365,94464.7107
2016-12-14 11:45:00,54.1867,54.2278,54.0431,54.2072,143124.14032478954,36.7365,36.7643,36.6391,36.7504,143124.1403
2016-12-14 11:50:00,54.1867,54.3509,54.1867,54.3509,53354.93271183884,36.7365,36.8478,36.7365,36.8478,53354.9327
2016-12-14 11:55:00,54.3509,54.3919,54.3098,54.3098,172240.74362799543,36.8478,36.8756,36.8199,36.8199,172240.7436
2016-12-14 12:00:00,54.3098,54.3098,54.2278,54.2893,38780.54723182937,36.8199,36.8199,36.7643,36.806,38780.5472
2016-12-14 12:05:00,54.2893,54.474,54.2483,54.4535,100071.63079043925,36.806,36.9312,36.7782,36.9173,100071.6308
2016-12-14 12:10:00,54.4329,54.5971,54.4329,54.5971,36652.607994772174,36.9034,37.0147,36.9034,37.0147,36652.608
2016-12-14 12:15:00,54.5766,54.6176,54.556,54.5971,49882.77533098784,37.0008,37.0286,36.9868,37.0147,49882.7753
2016-12-14 12:20:00,54.5766,54.6997,54.5766,54.6586,53926.63970337986,37.0008,37.0842,37.0008,37.0564,53926.6397
2016-12-14 12:25:00,54.6791,54.7202,54.6586,54.7202,47423.899139747904,37.0703,37.0981,37.0564,37.0981,47423.8991
2016-12-14 12:30:00,54.7202,54.8023,54.6791,54.7817,135669.52955273507,37.0981,37.1538,37.0703,37.1398,135669.5296
2016-12-14 12:35:00,54.7817,54.8433,54.7407,54.8433,101930.04405450226,37.1398,37.1816,37.112,37.1816,101930.0441
2016-12-14 12:40:00,54.8228,54.9254,54.7202,54.8843,155440.45377427083,37.1677,37.2373,37.0981,37.2094,155440.4538
2016-12-14 12:45:00,54.9048,55.0074,54.8638,54.8843,100887.03215177607,37.2233,37.2929,37.1955,37.2094,100887.0322
2016-12-14 12:50:00,54.8638,55.0279,54.8433,55.0074,98913.59514516946,37.1955,37.3068,37.1816,37.2929,98913.5951
2016-12-14 12:55:00,55.0074,55.0895,54.9869,55.069,113188.72393906963,37.2929,37.3485,37.279,37.3346,113188.7239
2016-12-14 13:00:00,55.069,55.1716,55.0279,55.151,105151.68362320312,37.3346,37.4042,37.3068,37.3902,105151.6836
2016-12-14 13:05:00,55.1305,55.151,55.0895,55.11,55444.855627207886,37.3763,37.3902,37.3485,37.3624,55444.8556
2016-12-14 13:10:00,55.11,55.1716,55.0485,55.151,62157.66073760385,37.3624,37.4042,37.3207,37.3902,62157.6607
2016-12-14 13:15:00,55.151,55.151,54.9664,54.9869,105662.4670222952,37.3902,37.3902,37.2651,37.279,105662.467
2016-12-14 13:20:00,54.9869,55.0074,54.8433,54.9048,92749.58975555372,37.279,37.2929,37.1816,37.2233,92749.5898
2016-12-14 13:25:00,54.8843,54.9048,54.8433,54.9048,18590.46869424477,37.2094,37.2233,37.1816,37.2233,18590.4687
2016-12-14 13:30:00,54.9048,54.9664,54.8638,54.9048,21249.66165745688,37.2233,37.2651,37.1955,37.2233,21249.6617
2016-12-14 13:35:00,54.9048,55.0895,54.9048,55.0485,36885.579812296986,37.2233,37.3485,37.2233,37.3207,36885.5798
2016-12-14 13:40:00,55.0485,55.0895,55.0074,55.069,20721.33226373952,37.3207,37.3485,37.2929,37.3346,20721.3323
2016-12-14 13:45:00,55.069,55.11,55.0074,55.0485,35967.82681564589,37.3346,37.3624,37.2929,37.3207,35967.8268
2016-12-14 13:50:00,55.0485,55.0895,54.8228,54.9048,69262.81378337111,37.3207,37.3485,37.1677,37.2233,69262.8138
2016-12-14 13:55:00,54.9048,55.0895,54.8638,55.0279,76901.17011025162,37.2233,37.3485,37.1955,37.3068,76901.1701
2016-12-14 14:00:00,55.0074,55.069,54.8843,55.0485,25564.02678032227,37.2929,37.3346,37.2094,37.3207,25564.0268
2016-12-14 14:05:00,55.0485,55.069,54.7407,54.7817,90807.83301702052,37.3207,37.3346,37.112,37.1398,90807.833
2016-12-14 14:10:00,54.7612,54.8433,54.5971,54.5971,75033.98384887597,37.1259,37.1816,37.0147,37.0147,75033.9838
2016-12-14 14:15:00,54.6176,54.7817,54.4945,54.7612,91376.615676124,37.0286,37.1398,36.9451,37.1259,91376.6157
2016-12-14 14:20:00,54.7817,54.7817,54.474,54.4945,35359.56566863549,37.1398,37.1398,36.9312,36.9451,35359.5657
2016-12-14 14:25:00,54.474,54.556,54.4329,54.515,107285.95891387505,36.9312,36.9868,36.9034,36.959,107285.9589
2016-12-14 14:30:00,54.4945,54.6791,54.474,54.5971,37987.07836377414,36.9451,37.0703,36.9312,37.0147,37987.0784
2016-12-14 14:35:00,54.5971,54.5971,54.4535,54.4945,91975.12904834255,37.0147,37.0147,36.9173,36.9451,91975.129
2016-12-14 14:40:00,54.515,54.6791,54.515,54.6586,43449.2439683779,36.959,37.0703,36.959,37.0564,43449.244
2016-12-14 14:45:00,54.6586,54.7612,54.6176,54.6997,41257.4568064342,37.0564,37.1259,37.0286,37.0842,41257.4568
2016-12-14 14:50:00,54.6997,54.7817,54.6791,54.7202,46658.69881858899,37.0842,37.1398,37.0703,37.0981,46658.6988
2016-12-14 14:55:00,54.7202,54.7817,54.6176,54.6176,89821.84559682659,37.0981,37.1398,37.0286,37.0286,89821.8456
2016-12-14 15:00:00,54.6176,54.6791,54.5766,54.6176,51781.154471697366,37.0286,37.0703,37.0008,37.0286,51781.1545
2016-12-14 15:05:00,54.5971,54.6381,54.474,54.4945,34590.953626299444,37.0147,37.0425,36.9312,36.9451,34590.9536
2016-12-14 15:10:00,54.4945,54.5766,54.4535,54.5766,116576.56306797128,36.9451,37.0008,36.9173,37.0008,116576.5631
2016-12-14 15:15:00,54.556,54.5766,54.4945,54.556,125248.18352278614,36.9868,37.0008,36.9451,36.9868,125248.1835
2016-12-14 15:20:00,54.5355,54.6791,54.4945,54.6381,95622.25898670696,36.9729,37.0703,36.9451,37.0425,95622.259
2016-12-14 15:25:00,54.6586,54.8023,54.6381,54.8023,67080.77439621923,37.0564,37.1538,37.0425,37.1538,67080.7744
2016-12-14 15:30:00,54.8023,54.9664,54.7612,54.9254,124148.14713752776,37.1538,37.2651,37.1259,37.2373,124148.1471
2016-12-14 15:35:00,54.9048,54.9254,54.8433,54.8843,118245.86950107274,37.2233,37.2373,37.1816,37.2094,118245.8695
2016-12-14 15:40:00,54.9048,54.9664,54.6997,54.9254,186002.164690366,37.2233,37.2651,37.0842,37.2373,186002.1647
2016-12-14 15:45:00,54.9048,55.0074,54.8023,54.9048,257406.0772067633,37.2233,37.2929,37.1538,37.2233,257406.0772
2016-12-14 15:50:00,54.8843,54.9254,54.7817,54.9048,371340.99330614775,37.2094,37.2373,37.1398,37.2233,371340.9933
2016-12-14 15:55:00,54.9048,54.9048,54.6586,54.7407,263429.7146393766,37.2233,37.2233,37.0564,37.112,263429.7146
2016-12-15 09:30:00,55.3562,55.7871,55.11,55.1305,102285.83783440416,37.5293,37.8215,37.3624,37.3763,102285.8378
2016-12-15 09:35:00,55.1305,55.3562,55.0074,55.2126,55354.68871038343,37.3763,37.5293,37.2929,37.432,55354.6887
2016-12-15 09:40:00,55.2126,55.2331,55.0279,55.2331,33149.745123326895,37.432,37.4459,37.3068,37.4459,33149.7451
2016-12-15 09:45:00,55.2331,55.2536,55.11,55.2331,44093.57188211808,37.4459,37.4598,37.3624,37.4459,44093.5719
2016-12-15 09:50:00,55.2536,55.5204,55.2536,55.5204,91459.95915059416,37.4598,37.6407,37.4598,37.6407,91459.9592
2016-12-15 09:55:00,55.4998,55.705,55.4383,55.6845,72267.5653629537,37.6267,37.7658,37.585,37.7519,72267.5654
2016-12-15 10:00:00,55.705,55.7871,55.5819,55.6845,81142.91431091787,37.7658,37.8215,37.6823,37.7519,81142.9143
2016-12-15 10:05:00,55.6845,55.9717,55.6845,55.9307,109691.70973249948,37.7519,37.9466,37.7519,37.9188,109691.7097
2016-12-15 10:10:00,55.9102,56.0538,55.9102,56.0333,109271.09325023186,37.9049,38.0023,37.9049,37.9884,109271.0933
2016-12-15 10:15:00,56.0333,56.0743,55.705,55.7461,115652.96140644509,37.9884,38.0162,37.7658,37.7937,115652.9614
2016-12-15 10:20:00,55.7461,55.7666,55.6435,55.7461,41625.4353048259,37.7937,37.8076,37.7241,37.7937,41625.4353
2016-12-15 10:25:00,55.7461,55.7666,55.6024,55.6024,50308.26570065136,37.7937,37.8076,37.6962,37.6962,50308.2657
2016-12-15 10:30:00,55.6024,55.7666,55.5614,55.7461,78983.78219452681,37.6962,37.8076,37.6684,37.7937,78983.7822
2016-12-15 10:35:00,55.7461,55.8897,55.705,55.8897,112307.52509788792,37.7937,37.891,37.7658,37.891,112307.5251
2016-12-15 10:40:00,55.8897,56.1359,55.8486,56.1359,242352.5885957352,37.891,38.0579,37.8632,38.0579,242352.5886
2016-12-15 10:45:00,56.1564,56.1974,55.9923,56.0949,124550.24284769088,38.0718,38.0996,37.9606,38.0301,124550.2428
2016-12-15 10:50:00,56.0743,56.1564,55.9717,55.9923,64762.75355072128,38.0162,38.0718,37.9466,37.9606,64762.7536
2016-12-15 10:55:00,56.0128,56.0128,55.6845,55.705,50689.40369501204,37.9745,37.9745,37.7519,37.7658,50689.4037
2016-12-15 11:00:00,55.705,55.7871,55.6845,55.7871,26060.67590596617,37.7658,37.8215,37.7519,37.8215,26060.6759
2016-12-15 11:05:00,55.7871,55.8486,55.7666,55.7871,36272.93216663027,37.8215,37.8632,37.8076,37.8215,36272.9322
2016-12-15 11:10:00,55.7871,55.8076,55.7255,55.7461,152338.7118355095,37.8215,37.8354,37.7797,37.7937,152338.7118
2016-12-15 11:15:00,55.7461,55.7666,55.5614,55.5819,45440.22696960984,37.7937,37.8076,37.6684,37.6823,45440.227
2016-12-15 11:20:00,55.5614,55.6435,55.5614,55.5819,37632.25936135141,37.6684,37.7241,37.6684,37.6823,37632.2594
2016-12-15 11:25:00,55.5819,55.5819,55.4178,55.5204,25622.513429073268,37.6823,37.6823,37.5711,37.6407,25622.5134
2016-12-15 11:30:00,55.4998,55.5614,55.4793,55.4998,17945.653391764998,37.6267,37.6684,37.6128,37.6267,17945.6534
2016-12-15 11:35:00,55.4998,55.5409,55.4383,55.4793,47267.93474307857,37.6267,37.6546,37.585,37.6128,47267.9347
2016-12-15 11:40:00,55.4793,55.623,55.4588,55.6024,36026.80085313648,37.6128,37.7102,37.5989,37.6962,36026.8009
2016-12-15 11:45:00,55.623,55.7666,55.6024,55.7461,138781.01926628823,37.7102,37.8076,37.6962,37.7937,138781.0193
2016-12-15 11:50:00,55.7461,55.7666,55.6845,55.7255,83769.45222857733,37.7937,37.8076,37.7519,37.7797,83769.4522
2016-12-15 11:55:00,55.7255,55.8692,55.705,55.8692,68526.8567865877,37.7797,37.8771,37.7658,37.8771,68526.8568
2016-12-15 12:00:00,55.8692,55.8692,55.7461,55.7666,89302.77658916147,37.8771,37.8771,37.7937,37.8076,89302.7766
2016-12-15 12:05:00,55.7666,55.8692,55.7461,55.8281,42162.05030711632,37.8076,37.8771,37.7937,37.8493,42162.0503
2016-12-15 12:10:00,55.8486,55.8486,55.7871,55.8076,14470.571678476448,37.8632,37.8632,37.8215,37.8354,14470.5717
2016-12-15 12:15:00,55.8281,55.8692,55.7871,55.8281,20924.57336814924,37.8493,37.8771,37.8215,37.8493,20924.5734
2016-12-15 12:20:00,55.8281,55.8486,55.7666,55.8486,101901.28811886636,37.8493,37.8632,37.8076,37.8632,101901.2881
2016-12-15 12:25:00,55.8486,55.9102,55.8076,55.8076,334472.4720997365,37.8632,37.9049,37.8354,37.8354,334472.4721
2016-12-15 12:30:00,55.8281,55.8897,55.8076,55.8486,96061.88362981864,37.8493,37.891,37.8354,37.8632,96061.8836
2016-12-15 12:35:00,55.8692,55.8897,55.8281,55.8692,43614.46875109948,37.8771,37.891,37.8493,37.8771,43614.4688
2016-12-15 12:40:00,55.8692,55.9102,55.7666,55.8281,115769.93470394707,37.8771,37.9049,37.8076,37.8493,115769.9347
2016-12-15 12:45:00,55.8486,55.8692,55.7255,55.7461,72439.61358802955,37.8632,37.8771,37.7797,37.7937,72439.6136
2016-12-15 12:50:00,55.7461,55.8281,55.705,55.7461,64834.88708418085,37.7937,37.8493,37.7658,37.7937,64834.8871
2016-12-15 12:55:00,55.7461,55.8486,55.7461,55.8281,23613.98443321603,37.7937,37.8632,37.7937,37.8493,23613.9844
2016-12-15 13:00:00,55.8486,55.8486,55.7871,55.8281,16047.761639795066,37.8632,37.8632,37.8215,37.8493,16047.7616
2016-12-15 13:05:00,55.8281,55.9307,55.8076,55.8692,33099.056694409366,37.8493,37.9188,37.8354,37.8771,33099.0567
2016-12-15 13:10:00,55.8486,55.9102,55.8281,55.8486,29057.14187697571,37.8632,37.9049,37.8493,37.8632,29057.1419
2016-12-15 13:15:00,55.8281,55.8486,55.8076,55.8281,17961.737220171522,37.8493,37.8632,37.8354,37.8493,17961.7372
2016-12-15 13:20:00,55.8281,55.9307,55.8076,55.9102,46538.313799909854,37.8493,37.9188,37.8354,37.9049,46538.3138
2016-12-15 13:25:00,55.9102,55.9923,55.9102,55.9512,44005.35452025199,37.9049,37.9606,37.9049,37.9327,44005.3545
2016-12-15 13:30:00,55.9512,55.9717,55.9102,55.9307,22951.13574737137,37.9327,37.9466,37.9049,37.9188,22951.1357
2016-12-15 13:35:00,55.9307,55.9512,55.8281,55.9102,62405.25421731642,37.9188,37.9327,37.8493,37.9049,62405.2542
2016-12-15 13:40:00,55.9102,55.9307,55.8897,55.9102,168981.0877376064,37.9049,37.9188,37.891,37.9049,168981.0877
2016-12-15 13:45:00,55.9102,55.9102,55.8076,55.8281,91094.90498464002,37.9049,37.9049,37.8354,37.8493,91094.905
2016-12-15 13:50:00,55.8281,55.8897,55.8281,55.8692,176826.5842788134,37.8493,37.891,37.8493,37.8771,176826.5843
2016-12-15 13:55:00,55.8486,55.8692,55.7666,55.8281,79883.01441907341,37.8632,37.8771,37.8076,37.8493,79883.0144
2016-12-15 14:00:00,55.8281,56.0538,55.8281,56.0538,287513.54181755905,37.8493,38.0023,37.8493,38.0023,287513.5418
2016-12-15 14:05:00,56.0333,56.0538,55.8897,55.8897,67886.91537150384,37.9884,38.0023,37.891,37.891,67886.9154
2016-12-15 14:10:00,55.8897,55.9512,55.8486,55.9512,24059.45774120281,37.891,37.9327,37.8632,37.9327,24059.4577
2016-12-15 14:15:00,55.9512,56.0538,55.9307,56.0128,39931.75943474488,37.9327,38.0023,37.9188,37.9745,39931.7594
2016-12-15 14:20:00,56.0128,56.0538,55.9307,55.9307,32123.79182648645,37.9745,38.0023,37.9188,37.9188,32123.7918
2016-12-15 14:25:00,55.9512,56.0333,55.8281,55.8897,401489.3985710692,37.9327,37.9884,37.8493,37.891,401489.3986
2016-12-15 14:30:00,55.8692,56.0128,55.8486,55.9923,57338.3608805215,37.8771,37.9745,37.8632,37.9606,57338.3609
2016-12-15 14:35:00,55.9923,56.0538,55.9512,56.0538,113572.78626586788,37.9606,38.0023,37.9327,38.0023,113572.7863
2016-12-15 14:40:00,56.0538,56.0538,55.9717,56.0128,57113.18728283015,38.0023,38.0023,37.9466,37.9745,57113.1873
2016-12-15 14:45:00,56.0128,56.0333,55.9923,56.0128,25271.10614782768,37.9745,37.9884,37.9606,37.9745,25271.1061
2016-12-15 14:50:00,56.0128,56.0743,55.9923,56.0333,53642.00467945833,37.9745,38.0162,37.9606,37.9884,53642.0047
2016-12-15 14:55:00,56.0333,56.0333,55.9102,55.9102,53819.41418066969,37.9884,37.9884,37.9049,37.9049,53819.4142
2016-12-15 15:00:00,55.9102,55.9512,55.8897,55.9307,41901.297331434784,37.9049,37.9327,37.891,37.9188,41901.2973
2016-12-15 15:05:00,55.9307,55.9512,55.8897,55.9102,73277.43483138763,37.9188,37.9327,37.891,37.9049,73277.4348
2016-12-15 15:10:00,55.9102,55.9307,55.8897,55.9307,99238.68343447708,37.9049,37.9188,37.891,37.9188,99238.6834
2016-12-15 15:15:00,55.9102,55.9307,55.9102,55.9102,63654.431556889846,37.9049,37.9188,37.9049,37.9049,63654.4316
2016-12-15 15:20:00,55.9307,56.0128,55.9102,56.0128,130801.49082169354,37.9188,37.9745,37.9049,37.9745,130801.4908
2016-12-15 15:25:00,56.0128,56.0743,55.9923,56.0128,78705.97061295956,37.9745,38.0162,37.9606,37.9745,78705.9706
2016-12-15 15:30:00,56.0128,56.0743,55.9512,55.9923,109240.87514837718,37.9745,38.0162,37.9327,37.9606,109240.8751
2016-12-15 15:35:00,55.9923,55.9923,55.9717,55.9923,48860.23375532453,37.9606,37.9606,37.9466,37.9606,48860.2338
2016-12-15 15:40:00,55.9717,56.0333,55.8897,55.9307,195158.24955233492,37.9466,37.9884,37.891,37.9188,195158.2496
2016-12-15 15:45:00,55.9307,55.9512,55.9102,55.9307,184387.9331848384,37.9188,37.9327,37.9049,37.9188,184387.9332
2016-12-15 15:50:00,55.9102,56.0538,55.9102,56.0128,562160.5082986378,37.9049,38.0023,37.9049,37.9745,562160.5083
2016-12-15 15:55:00,56.0128,56.0333,55.9923,56.0128,341518.6511080131,37.9745,37.9884,37.9606,37.9745,341518.6511
2016-12-16 09:30:00,56.1769,56.1769,55.7666,55.8076,504038.42632485286,38.0857,38.0857,37.8076,37.8354,504038.4263
2016-12-16 09:35:00,55.8281,55.9512,55.7666,55.9307,48710.1180235303,37.8493,37.9327,37.8076,37.9188,48710.118
2016-12-16 09:40:00,55.9307,56.0743,55.9102,55.9717,73525.51569983977,37.9188,38.0162,37.9049,37.9466,73525.5157
2016-12-16 09:45:00,55.9717,56.1154,55.9512,56.0743,68479.0926901077,37.9466,38.044,37.9327,38.0162,68479.0927
2016-12-16 09:50:00,56.0538,56.0538,55.9102,55.9717,60880.21485113411,38.0023,38.0023,37.9049,37.9466,60880.2149
2016-12-16 09:55:00,55.9717,55.9923,55.8486,55.9307,19401.483556925294,37.9466,37.9606,37.8632,37.9188,19401.4836
2016-12-16 10:00:00,55.9307,55.9717,55.8486,55.9717,23562.32122681932,37.9188,37.9466,37.8632,37.9466,23562.3212
2016-12-16 10:05:00,55.9717,55.9717,55.8897,55.9512,43715.35822019495,37.9466,37.9466,37.891,37.9327,43715.3582
2016-12-16 10:10:00,55.9512,55.9923,55.8692,55.9923,30517.35854079233,37.9327,37.9606,37.8771,37.9606,30517.3585
2016-12-16 10:15:00,55.9923,56.0128,55.9307,55.9717,45792.60902833461,37.9606,37.9745,37.9188,37.9466,45792.609
2016-12-16 10:20:00,55.9717,56.0743,55.9307,55.9717,34610.9365646227,37.9466,38.0162,37.9188,37.9466,34610.9366
2016-12-16 10:25:00,55.9923,56.0333,55.9307,55.9923,35246.97886978982,37.9606,37.9884,37.9188,37.9606,35246.9789
2016-12-16 10:30:00,55.9923,56.0538,55.9923,56.0128,56588.75699902952,37.9606,38.0023,37.9606,37.9745,56588.757
2016-12-16 10:35:00,56.0333,56.0538,55.9717,56.0128,31275.73541959696,37.9884,38.0023,37.9466,37.9745,31275.7354
2016-12-16 10:40:00,56.0128,56.0743,55.9512,55.9717,37331.54050902336,37.9745,38.0162,37.9327,37.9466,37331.5405
2016-12-16 10:45:00,55.9717,56.0333,55.9512,56.0128,282766.86288267584,37.9466,37.9884,37.9327,37.9745,282766.8629
2016-12-16 10:50:00,56.0128,56.0743,55.9923,56.0333,73197.99046683418,37.9745,38.0162,37.9606,37.9884,73197.9905
2016-12-16 10:55:00,56.0333,56.1974,56.0333,56.1974,70255.62464591932,37.9884,38.0996,37.9884,38.0996,70255.6246
2016-12-16 11:00:00,56.1974,56.2385,56.1769,56.1974,61473.36694721716,38.0996,38.1275,38.0857,38.0996,61473.3669
2016-12-16 11:05:00,56.1974,56.218,56.0538,56.0743,47777.25597595186,38.0996,38.1136,38.0023,38.0162,47777.256
2016-12-16 11:10:00,56.0743,56.1564,56.0538,56.1154,36025.338686917705,38.0162,38.0718,38.0023,38.044,36025.3387
2016-12-16 11:15:00,56.1154,56.1564,56.0743,56.1154,44587.29667532443,38.044,38.0718,38.0162,38.044,44587.2967
2016-12-16 11:20:00,56.1154,56.1359,56.0949,56.0949,92038.48958448946,38.044,38.0579,38.0301,38.0301,92038.4896
2016-12-16 11:25:00,56.0949,56.1154,56.0538,56.0538,88887.03399428978,38.0301,38.044,38.0023,38.0023,88887.034
2016-12-16 11:30:00,56.0538,56.1154,56.0333,56.1154,88969.40269128077,38.0023,38.044,37.9884,38.044,88969.4027
2016-12-16 11:35:00,56.0949,56.1359,56.0743,56.0949,41857.43234487153,38.0301,38.0579,38.0162,38.0301,41857.4323
2016-12-16 11:40:00,56.0949,56.1359,56.0743,56.1359,283756.7494127865,38.0301,38.0579,38.0162,38.0579,283756.7494
2016-12-16 11:45:00,56.1154,56.1564,56.0949,56.1154,29537.2197854735,38.044,38.0718,38.0301,38.044,29537.2198
2016-12-16 11:50:00,56.1154,56.1359,56.0743,56.0949,39634.45230359397,38.044,38.0579,38.0162,38.0301,39634.4523
2016-12-16 11:55:00,56.1154,56.1564,56.0949,56.1154,41945.649706737626,38.044,38.0718,38.0301,38.044,41945.6497
2016-12-16 12:00:00,56.1359,56.1564,56.0538,56.1359,66711.82112034834,38.0579,38.0718,38.0023,38.0579,66711.8211
2016-12-16 12:05:00,56.1359,56.1564,56.0949,56.1154,22947.23663745464,38.0579,38.0718,38.0301,38.044,22947.2366
2016-12-16 12:10:00,56.1154,56.1769,56.0743,56.1154,50950.64405943317,38.044,38.0857,38.0162,38.044,50950.6441
2016-12-16 12:15:00,56.1359,56.1564,56.0538,56.1154,64670.63707893846,38.0579,38.0718,38.0023,38.044,64670.6371
2016-12-16 12:20:00,56.1154,56.1359,56.0743,56.1154,30578.76952198088,38.044,38.0579,38.0162,38.044,30578.7695
2016-12-16 12:25:00,56.1154,56.1359,56.0743,56.1154,36778.84167832641,38.044,38.0579,38.0162,38.044,36778.8417
2016-12-16 12:30:00,56.1154,56.1359,56.0743,56.1154,24709.14693107849,38.044,38.0579,38.0162,38.044,24709.1469
2016-12-16 12:35:00,56.1154,56.1564,56.0743,56.1154,158035.79881259645,38.044,38.0718,38.0162,38.044,158035.7988
2016-12-16 12:40:00,56.1154,56.1359,56.0949,56.1154,32363.587086365547,38.044,38.0579,38.0301,38.044,32363.5871
2016-12-16 12:45:00,56.1154,56.218,56.0949,56.1974,61429.01457191432,38.044,38.1136,38.0301,38.0996,61429.0146
2016-12-16 12:50:00,56.1974,56.2385,56.1974,56.2385,28582.912633353026,38.0996,38.1275,38.0996,38.1275,28582.9126
2016-12-16 12:55:00,56.2385,56.3,56.1974,56.1974,29549.40450396329,38.1275,38.1692,38.0996,38.0996,29549.4045
2016-12-16 13:00:00,56.1974,56.2795,56.1974,56.2385,162162.51927071903,38.0996,38.1553,38.0996,38.1275,162162.5193
2016-12-16 13:05:00,56.259,56.2795,56.1974,56.2385,31634.45353193642,38.1414,38.1553,38.0996,38.1275,31634.4535
2016-12-16 13:10:00,56.259,56.2795,56.1974,56.218,43315.69945372979,38.1414,38.1553,38.0996,38.1136,43315.6995
2016-12-16 13:15:00,56.218,56.218,56.1359,56.1564,24293.8917249464,38.1136,38.1136,38.0579,38.0718,24293.8917
2016-12-16 13:20:00,56.1564,56.2385,56.1154,56.2385,46685.017810526944,38.0718,38.1275,38.044,38.1275,46685.0178
2016-12-16 13:25:00,56.218,56.218,56.1154,56.1154,22931.640197787703,38.1136,38.1136,38.044,38.044,22931.6402
2016-12-16 13:30:00,56.1359,56.1974,56.1154,56.1974,17070.303215458374,38.0579,38.0996,38.044,38.0996,17070.3032
2016-12-16 13:35:00,56.1769,56.218,56.1564,56.1564,26179.59875842654,38.0857,38.1136,38.0718,38.0718,26179.5988
2016-12-16 13:40:00,56.1564,56.1974,56.1359,56.1769,38593.38995582617,38.0718,38.0996,38.0579,38.0857,38593.39
2016-12-16 13:45:00,56.1564,56.1974,56.1564,56.1974,30731.32219747307,38.0718,38.0996,38.0718,38.0996,30731.3222
2016-12-16 13:50:00,56.1769,56.1974,56.1359,56.1769,64964.53248891224,38.0857,38.0996,38.0579,38.0857,64964.5325
2016-12-16 13:55:00,56.1769,56.1974,56.1359,56.1564,32422.561123856136,38.0857,38.0996,38.0579,38.0718,32422.5611
2016-12-16 14:00:00,56.1564,56.218,56.1359,56.1974,82127.92695363262,38.0718,38.1136,38.0579,38.0996,82127.927
2016-12-16 14:05:00,56.1974,56.1974,56.0949,56.1154,299733.3522966012,38.0996,38.0996,38.0301,38.044,299733.3523
2016-12-16 14:10:00,56.1154,56.1359,55.9923,56.1154,118761.52678756072,38.044,38.0579,37.9606,38.044,118761.5268
2016-12-16 14:15:00,56.0949,56.1769,56.0949,56.1769,34578.76890780965,38.0301,38.0857,38.0301,38.0857,34578.7689
2016-12-16 14:20:00,56.1769,56.1769,56.0949,56.1564,358657.6761357539,38.0857,38.0857,38.0301,38.0718,358657.6761
2016-12-16 14:25:00,56.1564,56.218,56.1359,56.1974,80130.60789878598,38.0718,38.1136,38.0579,38.0996,80130.6079
2016-12-16 14:30:00,56.1974,56.218,56.1359,56.1974,51697.81099722719,38.0996,38.1136,38.0579,38.0996,51697.811
2016-12-16 14:35:00,56.1974,56.218,56.0743,56.1359,47593.02303238621,38.0996,38.1136,38.0162,38.0579,47593.023
2016-12-16 14:40:00,56.1154,56.1564,56.0743,56.1564,71050.06829145373,38.044,38.0718,38.0162,38.0718,71050.0683
2016-12-16 14:45:00,56.1564,56.1974,56.1359,56.1769,36538.07164096813,38.0718,38.0996,38.0579,38.0857,36538.0716
2016-12-16 14:50:00,56.1769,56.1974,56.0949,56.0949,48925.05645769023,38.0857,38.0996,38.0301,38.0301,48925.0565
2016-12-16 14:55:00,56.1154,56.1974,56.0949,56.1564,83770.42700605652,38.044,38.0996,38.0301,38.0718,83770.427
2016-12-16 15:00:00,56.1564,56.2385,56.1359,56.1974,71549.64174953518,38.0718,38.1275,38.0579,38.0996,71549.6417
2016-12-16 15:05:00,56.1974,56.259,56.1769,56.1974,94446.18995807228,38.0996,38.1414,38.0857,38.0996,94446.19
2016-12-16 15:10:00,56.1974,56.2385,56.1974,56.2385,365683.38481696777,38.0996,38.1275,38.0996,38.1275,365683.3848
2016-12-16 15:15:00,56.2385,56.3411,56.218,56.3,134244.89226690863,38.1275,38.1971,38.1136,38.1692,134244.8923
2016-12-16 15:20:00,56.3,56.3411,56.2795,56.3205,99850.35630266464,38.1692,38.1971,38.1553,38.1831,99850.3563
2016-12-16 15:25:00,56.3205,56.3411,56.2795,56.3205,78075.28958392794,38.1831,38.1971,38.1553,38.1831,78075.2896
2016-12-16 15:30:00,56.3205,56.3411,56.2795,56.3411,137257.9294550643,38.1831,38.1971,38.1553,38.1971,137257.9295
2016-12-16 15:35:00,56.3205,56.4026,56.3,56.3205,226812.19863385503,38.1831,38.2387,38.1692,38.1831,226812.1986
2016-12-16 15:40:00,56.3205,56.3205,56.1974,56.1974,229999.72099078447,38.1831,38.1831,38.0996,38.0996,229999.721
2016-12-16 15:45:00,56.1974,56.2795,56.1974,56.2795,165435.82204581663,38.0996,38.1553,38.0996,38.1553,165435.822
2016-12-16 15:50:00,56.259,56.3411,56.259,56.3411,409348.5419969848,38.1414,38.1971,38.1414,38.1971,409348.542
2016-12-16 15:55:00,56.3411,56.5668,56.3205,56.5257,689748.1577714639,38.1971,38.3501,38.1831,38.3222,689748.1578
2016-12-19 09:30:00,56.5257,56.6899,56.3616,56.5052,30336.537318403825,38.3222,38.4335,38.211,38.3083,30336.5373
2016-12-19 09:35:00,56.4642,56.5052,56.4231,56.4642,51392.21825750322,38.2805,38.3083,38.2526,38.2805,51392.2183
2016-12-19 09:40:00,56.4437,56.7924,56.4231,56.7309,193480.17012192088,38.2666,38.503,38.2526,38.4613,193480.1701
2016-12-19 09:45:00,56.7514,56.813,56.6693,56.6899,90153.75732848851,38.4752,38.517,38.4196,38.4335,90153.7573
2016-12-19 09:50:00,56.6899,56.7104,56.6283,56.6693,153440.21038698664,38.4335,38.4474,38.3918,38.4196,153440.2104
2016-12-19 09:55:00,56.6693,56.7719,56.5257,56.7719,612648.6204441985,38.4196,38.4891,38.3222,38.4891,612648.6204
2016-12-19 10:00:00,56.7719,57.0181,56.7309,56.7924,657287.09293718,38.4891,38.656,38.4613,38.503,657287.0929
2016-12-19 10:05:00,56.7924,57.0797,56.7924,57.0181,310720.0692644764,38.503,38.6978,38.503,38.656,310720.0693
2016-12-19 10:10:00,57.0181,57.0387,56.7514,56.9566,274840.4598106966,38.656,38.67,38.4752,38.6143,274840.4598
2016-12-19 10:15:00,56.9771,57.0797,56.895,56.9566,719492.0303825242,38.6282,38.6978,38.5726,38.6143,719492.0304
2016-12-19 10:20:00,56.9566,57.1823,56.9361,56.9976,333092.1871892129,38.6143,38.7674,38.6004,38.6421,333092.1872
2016-12-19 10:25:00,56.9976,56.9976,56.8745,56.9156,331633.4326916151,38.6421,38.6421,38.5587,38.5865,331633.4327
2016-12-19 10:30:00,56.9156,56.9976,56.895,56.9771,69387.09791196698,38.5865,38.6421,38.5726,38.6282,69387.0979
2016-12-19 10:35:00,56.9771,56.9771,56.6693,56.6899,68015.09861001644,38.6282,38.6282,38.4196,38.4335,68015.0986
2016-12-19 10:40:00,56.6693,56.8335,56.6283,56.7924,110617.74833772363,38.4196,38.5309,38.3918,38.503,110617.7483
2016-12-19 10:45:00,56.7719,56.7719,56.6693,56.7719,32946.50401891718,38.4891,38.4891,38.4196,38.4891,32946.504
2016-12-19 10:50:00,56.7924,56.7924,56.6899,56.7514,46332.635751802176,38.503,38.503,38.4335,38.4752,46332.6358
2016-12-19 10:55:00,56.7309,56.7924,56.7104,56.7104,27832.333974381865,38.4613,38.503,38.4474,38.4474,27832.334
2016-12-19 11:00:00,56.7104,56.813,56.6899,56.7924,36017.053078344645,38.4474,38.517,38.4335,38.503,36017.0531
2016-12-19 11:05:00,56.7924,56.8335,56.7104,56.7924,29080.04914773652,38.503,38.5309,38.4474,38.503,29080.0491
2016-12-19 11:10:00,56.7719,56.813,56.7104,56.813,53583.030641967736,38.4891,38.517,38.4474,38.517,53583.0306
2016-12-19 11:15:00,56.813,56.854,56.7719,56.8335,81663.93287354136,38.517,38.5448,38.4891,38.5309,81663.9329
2016-12-19 11:20:00,56.8335,56.854,56.6488,56.6899,252977.17573009385,38.5309,38.5448,38.4057,38.4335,252977.1757
2016-12-19 11:25:00,56.7104,56.7104,56.5052,56.6078,57818.92617775888,38.4474,38.4474,38.3083,38.3779,57818.9262
2016-12-19 11:30:00,56.6078,56.6488,56.5462,56.5873,26031.919970330266,38.3779,38.4057,38.3361,38.364,26031.92
2016-12-19 11:35:00,56.5873,56.6488,56.5873,56.6078,79848.897207302,38.364,38.4057,38.364,38.3779,79848.8972
2016-12-19 11:40:00,56.6078,56.6488,56.5873,56.6283,57213.10197444644,38.3779,38.4057,38.364,38.3918,57213.102
2016-12-19 11:45:00,56.6283,56.6899,56.5873,56.6899,201123.4003361973,38.3918,38.4335,38.364,38.4335,201123.4003
2016-12-19 11:50:00,56.6693,56.6899,56.5873,56.6283,109788.7000916782,38.4196,38.4335,38.364,38.3918,109788.7001
2016-12-19 11:55:00,56.6283,56.6899,56.6078,56.6488,71524.29753507642,38.3918,38.4335,38.3779,38.4057,71524.2975
2016-12-19 12:00:00,56.6488,56.6693,56.6078,56.6283,56160.82968566804,38.4057,38.4196,38.3779,38.3918,56160.8297
2016-12-19 12:05:00,56.6488,56.6488,56.5873,56.6283,112235.39156442836,38.4057,38.4057,38.364,38.3918,112235.3916
2016-12-19 12:10:00,56.6283,56.6693,56.6078,56.6488,313164.3237935286,38.3918,38.4196,38.3779,38.4057,313164.3238
2016-12-19 12:15:00,56.6488,56.7719,56.6283,56.7719,48947.47633971144,38.4057,38.4891,38.3918,38.4891,48947.4763
2016-12-19 12:20:00,56.7719,56.854,56.7104,56.7309,46254.65355346751,38.4891,38.5448,38.4474,38.4613,46254.6536
2016-12-19 12:25:00,56.7514,56.7719,56.6899,56.7309,24887.04382102945,38.4752,38.4891,38.4335,38.4613,24887.0438
2016-12-19 12:30:00,56.7309,56.7924,56.6899,56.7104,26003.65142343395,38.4613,38.503,38.4335,38.4474,26003.6514
2016-12-19 12:35:00,56.7104,56.7719,56.6899,56.7719,28629.701952353826,38.4474,38.4891,38.4335,38.4891,28629.702
2016-12-19 12:40:00,56.7719,56.854,56.7514,56.7719,43162.172000758415,38.4891,38.5448,38.4752,38.4891,43162.172
2016-12-19 12:45:00,56.7719,56.813,56.7309,56.7309,23056.89910386276,38.4891,38.517,38.4613,38.4613,23056.8991
2016-12-19 12:50:00,56.7309,56.7514,56.6899,56.7309,28662.356997906463,38.4613,38.4752,38.4335,38.4613,28662.357
2016-12-19 12:55:00,56.7309,56.7719,56.6899,56.7719,21720.47917990242,38.4613,38.4891,38.4335,38.4891,21720.4792
2016-12-19 13:00:00,56.7719,56.7719,56.7104,56.7719,25779.452603221784,38.4891,38.4891,38.4474,38.4891,25779.4526
2016-12-19 13:05:00,56.7514,56.7719,56.7309,56.7309,17226.267612127704,38.4752,38.4891,38.4613,38.4613,17226.2676
2016-12-19 13:10:00,56.7309,56.7514,56.7309,56.7309,28305.101051785776,38.4613,38.4752,38.4613,38.4613,28305.1011
2016-12-19 13:15:00,56.7309,56.7514,56.7309,56.7309,26002.189257215174,38.4613,38.4752,38.4613,38.4613,26002.1893
2016-12-19 13:20:00,56.7309,56.7514,56.7309,56.7309,11522.357192686484,38.4613,38.4752,38.4613,38.4613,11522.3572
2016-12-19 13:25:00,56.7309,56.8335,56.7309,56.8335,42954.54439769236,38.4613,38.5309,38.4613,38.5309,42954.5444
2016-12-19 13:30:00,56.8335,56.854,56.7309,56.7924,33881.315621453985,38.5309,38.5448,38.4613,38.503,33881.3156
2016-12-19 13:35:00,56.7924,56.813,56.7309,56.7514,48744.23523530172,38.503,38.517,38.4613,38.4752,48744.2352
2016-12-19 13:40:00,56.7514,56.7514,56.7104,56.7514,15748.992342425378,38.4752,38.4752,38.4474,38.4752,15748.9923
2016-12-19 13:45:00,56.7514,56.7514,56.6283,56.6283,16230.045028402348,38.4752,38.4752,38.3918,38.3918,16230.045
2016-12-19 13:50:00,56.6283,56.6488,56.5668,56.6078,21195.561507362203,38.3918,38.4057,38.3501,38.3779,21195.5615
2016-12-19 13:55:00,56.6078,56.6693,56.5462,56.6488,43299.12823658367,38.3779,38.4196,38.3361,38.4057,43299.1282
2016-12-19 14:00:00,56.6488,56.6693,56.6078,56.6488,26074.32279067473,38.4057,38.4196,38.3779,38.4057,26074.3228
2016-12-19 14:05:00,56.6488,56.6488,56.5873,56.5873,13805.286048933827,38.4057,38.4057,38.364,38.364,13805.286
2016-12-19 14:10:00,56.5873,56.6283,56.5668,56.6078,23199.216615823523,38.364,38.3918,38.3501,38.3779,23199.2166
2016-12-19 14:15:00,56.6283,56.6283,56.5052,56.5052,19367.36634515388,38.3918,38.3918,38.3083,38.3083,19367.3663
2016-12-19 14:20:00,56.5052,56.6488,56.5052,56.5462,104718.39503370615,38.3083,38.4057,38.3083,38.3361,104718.395
2016-12-19 14:25:00,56.5257,56.6078,56.5257,56.6078,46459.35682409601,38.3222,38.3779,38.3222,38.3779,46459.3568
2016-12-19 14:30:00,56.6078,56.6078,56.5462,56.5462,53285.23612207724,38.3779,38.3779,38.3361,38.3361,53285.2361
2016-12-19 14:35:00,56.5462,56.6078,56.5462,56.5873,68518.08378927504,38.3361,38.3779,38.3361,38.364,68518.0838
2016-12-19 14:40:00,56.5873,56.6488,56.5873,56.6488,27585.22788340889,38.364,38.4057,38.364,38.4057,27585.2279
2016-12-19 14:45:00,56.6488,56.6693,56.6078,56.6078,69915.91469442393,38.4057,38.4196,38.3779,38.3779,69915.9147
2016-12-19 14:50:00,56.6283,56.6693,56.6078,56.6283,38824.89960713221,38.3918,38.4196,38.3779,38.3918,38824.8996
2016-12-19 14:55:00,56.6283,56.6488,56.6078,56.6283,47094.42435178394,38.3918,38.4057,38.3779,38.3918,47094.4244
2016-12-19 15:00:00,56.6283,56.6693,56.6078,56.6078,50578.27906238514,38.3918,38.4196,38.3779,38.3779,50578.2791
2016-12-19 15:05:00,56.6078,56.6283,56.6078,56.6078,55485.308892594,38.3779,38.3918,38.3779,38.3779,55485.3089
2016-12-19 15:10:00,56.6283,56.6283,56.5257,56.5668,106834.14955227356,38.3918,38.3918,38.3222,38.3501,106834.1496
2016-12-19 15:15:00,56.5668,56.6693,56.5257,56.6488,172018.49436274162,38.3501,38.4196,38.3222,38.4057,172018.4944
2016-12-19 15:20:00,56.6488,56.6488,56.6078,56.6488,186927.7159068506,38.4057,38.4057,38.3779,38.4057,186927.7159
2016-12-19 15:25:00,56.6488,56.6899,56.6078,56.6899,84334.82316650366,38.4057,38.4335,38.3779,38.4335,84334.8232
2016-12-19 15:30:00,56.6899,56.6899,56.6283,56.6899,121329.57805646918,38.4335,38.4335,38.3918,38.4335,121329.5781
2016-12-19 15:35:00,56.6899,56.7104,56.6693,56.7104,151826.46627019867,38.4335,38.4474,38.4196,38.4474,151826.4663
2016-12-19 15:40:00,56.7104,56.7309,56.6899,56.7104,257949.0282626684,38.4474,38.4613,38.4335,38.4474,257949.0283
2016-12-19 15:45:00,56.6899,56.7719,56.6693,56.7514,412602.8366112383,38.4335,38.4891,38.4196,38.4752,412602.8366
2016-12-19 15:50:00,56.7514,56.854,56.7309,56.813,455812.2853197371,38.4752,38.5448,38.4613,38.517,455812.2853
2016-12-19 15:55:00,56.813,56.8745,56.7719,56.8335,633087.2672389748,38.517,38.5587,38.4891,38.5309,633087.2672
2016-12-20 09:30:00,56.9566,57.2028,56.895,57.1823,30357.00764546668,38.6143,38.7813,38.5726,38.7674,30357.0076
2016-12-20 09:35:00,57.1823,57.2028,56.9771,57.0797,40997.19121949225,38.7674,38.7813,38.6282,38.6978,40997.1912
2016-12-20 09:40:00,57.1002,57.1618,56.9156,57.1207,40874.36925711515,38.7117,38.7535,38.5865,38.7256,40874.3693
2016-12-20 09:45:00,57.1412,57.2644,57.1412,57.2028,36633.5998339281,38.7395,38.823,38.7395,38.7813,36633.5998
2016-12-20 09:50:00,57.2233,57.3464,57.2028,57.3054,29131.71235413324,38.7952,38.8786,38.7813,38.8508,29131.7124
2016-12-20 09:55:00,57.3054,57.3464,57.1002,57.1412,36228.09240258784,38.8508,38.8786,38.7117,38.7395,36228.0924
2016-12-20 10:00:00,57.1412,57.2028,57.1412,57.1823,21171.19207038261,38.7395,38.7813,38.7395,38.7674,21171.1921
2016-12-20 10:05:00,57.1823,57.2438,57.1207,57.1207,22195.1958122647,38.7674,38.809,38.7256,38.7256,22195.1958
2016-12-20 10:10:00,57.1412,57.1412,56.9771,56.9771,17597.17044295696,38.7395,38.7395,38.6282,38.6282,17597.1704
2016-12-20 10:15:00,56.9771,57.0797,56.9771,57.0181,114287.29815810926,38.6282,38.6978,38.6282,38.656,114287.2982
2016-12-20 10:20:00,57.0387,57.1002,56.9976,57.0387,126637.24143062238,38.67,38.7117,38.6421,38.67,126637.2414
2016-12-20 10:25:00,57.0181,57.0797,57.0181,57.0387,56987.4409880155,38.656,38.6978,38.656,38.67,56987.441
2016-12-20 10:30:00,57.0387,57.0592,56.9156,56.9566,96670.63216556863,38.67,38.6839,38.5865,38.6143,96670.6322
2016-12-20 10:35:00,56.9566,57.0592,56.9361,56.9976,182004.1148594956,38.6143,38.6839,38.6004,38.6421,182004.1149
2016-12-20 10:40:00,56.9976,57.1618,56.9566,57.1618,75677.82437387656,38.6421,38.7535,38.6143,38.7535,75677.8244
2016-12-20 10:45:00,57.1618,57.1618,57.0387,57.0797,66727.41756001528,38.7535,38.7535,38.67,38.6978,66727.4176
2016-12-20 10:50:00,57.0797,57.1207,57.0181,57.1002,75004.74052450048,38.6978,38.7256,38.656,38.7117,75004.7405
2016-12-20 10:55:00,57.1207,57.1207,57.0387,57.0592,38524.66814354375,38.7256,38.7256,38.67,38.6839,38524.6681
2016-12-20 11:00:00,57.0592,57.1618,57.0387,57.1618,31821.123419200027,38.6839,38.7535,38.67,38.7535,31821.1234
2016-12-20 11:05:00,57.1618,57.1618,57.1002,57.1207,21878.88052026971,38.7535,38.7535,38.7117,38.7256,21878.8805
2016-12-20 11:10:00,57.1002,57.1207,57.0181,57.0387,45466.54596154779,38.7117,38.7256,38.656,38.67,45466.546
2016-12-20 11:15:00,57.0387,57.1002,57.0181,57.1002,21783.352327309745,38.67,38.7117,38.656,38.7117,21783.3523
2016-12-20 11:20:00,57.1002,57.1207,57.0797,57.1207,21068.35304632878,38.7117,38.7256,38.6978,38.7256,21068.353
2016-12-20 11:25:00,57.1207,57.1823,57.1002,57.1823,295423.8610611317,38.7256,38.7674,38.7117,38.7674,295423.8611
2016-12-20 11:30:00,57.1618,57.1618,57.0181,57.0387,208283.14092079885,38.7535,38.7535,38.656,38.67,208283.1409
2016-12-20 11:35:00,57.0387,57.0797,57.0181,57.0592,44751.05929182723,38.67,38.6978,38.656,38.6839,44751.0593
2016-12-20 11:40:00,57.0387,57.0592,56.9771,57.0181,41136.58439901546,38.67,38.6839,38.6282,38.656,41136.5844
2016-12-20 11:45:00,57.0181,57.0181,56.9566,57.0181,44599.48139381423,38.656,38.656,38.6143,38.656,44599.4814
2016-12-20 11:50:00,57.0181,57.0181,56.854,56.854,85920.29873639534,38.656,38.656,38.5448,38.5448,85920.2987
2016-12-20 11:55:00,56.854,56.9566,56.854,56.9156,63827.45455944489,38.5448,38.6143,38.5448,38.5865,63827.4546
2016-12-20 12:00:00,56.9156,56.9361,56.8745,56.9361,58228.332719015874,38.5865,38.6004,38.5587,38.6004,58228.3327
2016-12-20 12:05:00,56.9361,56.9566,56.9156,56.9566,44768.60528645253,38.6004,38.6143,38.5865,38.6143,44768.6053
2016-12-20 12:10:00,56.9566,56.9566,56.9156,56.9156,22816.616455244068,38.6143,38.6143,38.5865,38.5865,22816.6165
2016-12-20 12:15:00,56.9156,56.9566,56.9156,56.9361,48337.26563774268,38.5865,38.6143,38.5865,38.6004,48337.2656
2016-12-20 12:20:00,56.9566,56.9566,56.9156,56.9361,20358.227652743724,38.6143,38.6143,38.5865,38.6004,20358.2277
2016-12-20 12:25:00,56.9361,56.9361,56.854,56.8745,29310.584021563376,38.6004,38.6004,38.5448,38.5587,29310.584
2016-12-20 12:30:00,56.854,56.8745,56.813,56.8335,44713.04297013908,38.5448,38.5587,38.517,38.5309,44713.043
2016-12-20 12:35:00,56.8335,56.8335,56.7104,56.7514,38395.51012755196,38.5309,38.5309,38.4474,38.4752,38395.5101
2016-12-20 12:40:00,56.7514,56.813,56.7309,56.813,38037.27940395209,38.4752,38.517,38.4613,38.517,38037.2794
2016-12-20 12:45:00,56.813,56.854,56.7924,56.854,17565.977563623095,38.517,38.5448,38.503,38.5448,17565.9776
2016-12-20 12:50:00,56.854,56.854,56.8335,56.854,8037.040315866508,38.5448,38.5448,38.5309,38.5448,8037.0403
2016-12-20 12:55:00,56.854,56.9156,56.8335,56.895,68097.95469574703,38.5448,38.5865,38.5309,38.5726,68097.9547
2016-12-20 13:00:00,56.895,56.9156,56.8335,56.9156,28550.25758780038,38.5726,38.5865,38.5309,38.5865,28550.2576
2016-12-20 13:05:00,56.9156,56.9156,56.8745,56.9156,15929.813564813883,38.5865,38.5865,38.5587,38.5865,15929.8136
2016-12-20 13:10:00,56.9156,56.9361,56.895,56.9361,13864.26008642442,38.5865,38.6004,38.5726,38.6004,13864.2601
2016-12-20 13:15:00,56.9361,56.9771,56.9361,56.9361,33358.34750387213,38.6004,38.6282,38.6004,38.6004,33358.3475
2016-12-20 13:20:00,56.9566,56.9566,56.9361,56.9361,3314.2434292233024,38.6143,38.6143,38.6004,38.6004,3314.2434
2016-12-20 13:25:00,56.9566,56.9771,56.9361,56.9771,29800.897093592583,38.6143,38.6282,38.6004,38.6282,29800.8971
2016-12-20 13:30:00,56.9771,56.9771,56.9361,56.9566,19139.26841502498,38.6282,38.6282,38.6004,38.6143,19139.2684
2016-12-20 13:35:00,56.9361,56.9566,56.9156,56.9361,30677.2220473784,38.6004,38.6143,38.5865,38.6004,30677.222
2016-12-20 13:40:00,56.9361,56.9566,56.9156,56.9361,22975.99257309054,38.6004,38.6143,38.5865,38.6004,22975.9926
2016-12-20 13:45:00,56.9361,56.9361,56.895,56.9156,12524.915830026532,38.6004,38.6004,38.5726,38.5865,12524.9158
2016-12-20 13:50:00,56.9156,56.9156,56.8335,56.895,28217.85846739887,38.5865,38.5865,38.5309,38.5726,28217.8585
2016-12-20 13:55:00,56.895,56.895,56.8335,56.8335,23486.775972182604,38.5726,38.5726,38.5309,38.5309,23486.776
2016-12-20 14:00:00,56.8335,56.854,56.7719,56.8335,42578.76767946719,38.5309,38.5448,38.4891,38.5309,42578.7677
2016-12-20 14:05:00,56.8335,56.9976,56.813,56.9976,135681.2268824853,38.5309,38.6421,38.517,38.6421,135681.2269
2016-12-20 14:10:00,56.9976,57.1207,56.9771,57.1002,233424.6016638952,38.6421,38.7256,38.6282,38.7117,233424.6017
2016-12-20 14:15:00,57.0797,57.0797,57.0181,57.0797,22282.9257853912,38.6978,38.6978,38.656,38.6978,22282.9258
2016-12-20 14:20:00,57.0592,57.0797,56.9771,57.0797,26481.77977697337,38.6839,38.6978,38.6282,38.6978,26481.7798
2016-12-20 14:25:00,57.0797,57.0797,56.9771,57.0387,104802.22589691592,38.6978,38.6978,38.6282,38.67,104802.2259
2016-12-20 14:30:00,57.0387,57.0592,56.9361,57.0181,28206.64852638826,38.67,38.6839,38.6004,38.656,28206.6485
2016-12-20 14:35:00,57.0387,57.0387,56.895,56.895,9944.19245388868,38.67,38.67,38.5726,38.5726,9944.1925
2016-12-20 14:40:00,56.9156,56.9771,56.895,56.9566,34246.85717614773,38.5865,38.6282,38.5726,38.6143,34246.8572
2016-12-20 14:45:00,56.9566,56.9771,56.895,56.9156,11178.26074253477,38.6143,38.6282,38.5726,38.5865,11178.2607
2016-12-20 14:50:00,56.895,56.9566,56.8745,56.9156,32810.03517183151,38.5726,38.6143,38.5587,38.5865,32810.0352
2016-12-20 14:55:00,56.9361,56.9361,56.854,56.895,26699.64254357084,38.6004,38.6004,38.5448,38.5726,26699.6425
2016-12-20 15:00:00,56.9156,56.9156,56.813,56.8745,66467.15197307333,38.5865,38.5865,38.517,38.5587,66467.152
2016-12-20 15:05:00,56.8745,56.895,56.7924,56.8335,66223.4576032775,38.5587,38.5726,38.503,38.5309,66223.4576
2016-12-20 15:10:00,56.8335,56.8335,56.7309,56.7309,42109.89971198001,38.5309,38.5309,38.4613,38.4613,42109.8997
2016-12-20 15:15:00,56.7514,56.813,56.7104,56.7719,44756.42056796274,38.4752,38.517,38.4474,38.4891,44756.4206
2016-12-20 15:20:00,56.7924,56.7924,56.6899,56.7514,36414.27490111185,38.503,38.503,38.4335,38.4752,36414.2749
2016-12-20 15:25:00,56.7514,56.7514,56.7104,56.7309,54243.92977285403,38.4752,38.4752,38.4474,38.4613,54243.9298
2016-12-20 15:30:00,56.7309,56.7924,56.7309,56.7514,47134.39022843046,38.4613,38.503,38.4613,38.4752,47134.3902
2016-12-20 15:35:00,56.7514,56.7924,56.7309,56.7514,38234.18445474712,38.4752,38.503,38.4613,38.4752,38234.1845
2016-12-20 15:40:00,56.7514,56.7514,56.6899,56.6899,60637.49525881746,38.4752,38.4752,38.4335,38.4335,60637.4953
2016-12-20 15:45:00,56.7104,56.7924,56.6899,56.7514,86443.26685397718,38.4474,38.503,38.4335,38.4752,86443.2669
2016-12-20 15:50:00,56.7514,56.7924,56.7309,56.7719,69441.19806206165,38.4752,38.503,38.4613,38.4891,69441.1981
2016-12-20 15:55:00,56.7719,56.9566,56.7514,56.895,435036.8529059029,38.4891,38.6143,38.4752,38.5726,435036.8529
2016-12-21 09:30:00,57.1002,57.1002,56.9566,57.0592,43863.03700829122,38.7117,38.7117,38.6143,38.6839,43863.037
2016-12-21 09:35:00,57.0797,57.2028,57.0592,57.1618,31116.846690490074,38.6978,38.7813,38.6839,38.7535,31116.8467
2016-12-21 09:40:00,57.1618,57.1823,57.0592,57.0592,34902.395030898515,38.7535,38.7674,38.6839,38.6839,34902.395
2016-12-21 09:45:00,57.0797,57.2028,57.0592,57.2028,27236.257545861263,38.6978,38.7813,38.6839,38.7813,27236.2575
2016-12-21 09:50:00,57.2028,57.3464,57.1207,57.3464,55351.276989206286,38.7813,38.8786,38.7256,38.8786,55351.277
2016-12-21 09:55:00,57.3464,57.3464,57.2028,57.2644,167136.32135825194,38.8786,38.8786,38.7813,38.823,167136.3214
2016-12-21 10:00:00,57.2644,57.2644,57.0797,57.1002,319351.7238426448,38.823,38.823,38.6978,38.7117,319351.7238
2016-12-21 10:05:00,57.1002,57.2028,57.0797,57.1207,36257.82311570293,38.7117,38.7813,38.6978,38.7256,36257.8231
2016-12-21 10:10:00,57.1207,57.1412,57.0592,57.0592,26314.605439293427,38.7256,38.7395,38.6839,38.6839,26314.6054
2016-12-21 10:15:00,57.0797,57.1618,57.0592,57.1002,85294.49159475965,38.6978,38.7535,38.6839,38.7117,85294.4916
2016-12-21 10:20:00,57.1002,57.2233,57.0797,57.1618,48945.03939601348,38.7117,38.7952,38.6978,38.7535,48945.0394
2016-12-21 10:25:00,57.1412,57.1618,57.0387,57.1412,23685.143189196413,38.7395,38.7535,38.67,38.7395,23685.1432
2016-12-21 10:30:00,57.1412,57.2233,57.1207,57.1823,55553.54331613683,38.7395,38.7952,38.7256,38.7674,55553.5433
2016-12-21 10:35:00,57.1618,57.1823,57.0181,57.0181,88517.59332967931,38.7535,38.7674,38.656,38.656,88517.5933
2016-12-21 10:40:00,57.0181,57.0797,56.9976,57.0387,34563.65985688231,38.656,38.6978,38.6421,38.67,34563.6599
2016-12-21 10:45:00,57.0181,57.0387,56.9361,56.9771,39200.67632535738,38.656,38.67,38.6004,38.6282,39200.6763
2016-12-21 10:50:00,56.9566,57.0181,56.895,56.895,69862.30193306884,38.6143,38.656,38.5726,38.5726,69862.3019
2016-12-21 10:55:00,56.9156,56.9566,56.8745,56.895,76218.8258748233,38.5865,38.6143,38.5587,38.5726,76218.8259
2016-12-21 11:00:00,56.9156,56.9361,56.854,56.8745,84158.38844277148,38.5865,38.6004,38.5448,38.5587,84158.3884
2016-12-21 11:05:00,56.895,56.9976,56.854,56.9771,108045.79795889845,38.5726,38.6421,38.5448,38.6282,108045.798
2016-12-21 11:10:00,56.9976,57.0387,56.9361,57.0181,160046.27736341205,38.6421,38.67,38.6004,38.656,160046.2774
2016-12-21 11:15:00,56.9976,57.0387,56.9156,56.9771,58986.22220908091,38.6421,38.67,38.5865,38.6282,58986.2222
2016-12-21 11:20:00,56.9976,57.0181,56.9361,56.9361,44968.43466968511,38.6421,38.656,38.6004,38.6004,44968.4347
2016-12-21 11:25:00,56.9361,57.0181,56.9361,56.9566,27244.54315443432,38.6004,38.656,38.6004,38.6143,27244.5432
2016-12-21 11:30:00,56.9771,57.0387,56.9566,56.9566,94959.4103008623,38.6282,38.67,38.6143,38.6143,94959.4103
2016-12-21 11:35:00,56.9771,56.9771,56.9156,56.9566,83207.00562308855,38.6282,38.6282,38.5865,38.6143,83207.0056
2016-12-21 11:40:00,56.9566,56.9771,56.9156,56.9361,23445.835318056907,38.6143,38.6282,38.5865,38.6004,23445.8353
2016-12-21 11:45:00,56.9156,56.9976,56.9156,56.9976,98962.33401912864,38.5865,38.6421,38.5865,38.6421,98962.334
2016-12-21 11:50:00,56.9976,56.9976,56.9361,56.9361,37386.61543659722,38.6421,38.6421,38.6004,38.6004,37386.6154
2016-12-21 11:55:00,56.9361,56.9771,56.9156,56.9361,47266.95996559939,38.6004,38.6282,38.5865,38.6004,47266.96
2016-12-21 12:00:00,56.9361,56.9566,56.895,56.895,29387.104053679268,38.6004,38.6143,38.5726,38.5726,29387.1041
2016-12-21 12:05:00,56.895,56.9566,56.895,56.9361,270436.902548486,38.5726,38.6143,38.5726,38.6004,270436.9025
2016-12-21 12:10:00,56.9566,57.0797,56.9361,57.0797,22239.548187567543,38.6143,38.6978,38.6004,38.6978,22239.5482
2016-12-21 12:15:00,57.0592,57.1412,57.0387,57.1002,27638.84064476397,38.6839,38.7395,38.67,38.7117,27638.8406
2016-12-21 12:20:00,57.1002,57.1412,57.0797,57.1002,13630.800880160014,38.7117,38.7395,38.6978,38.7117,13630.8009
2016-12-21 12:25:00,57.1002,57.1412,57.0592,57.1207,25827.216699701767,38.7117,38.7395,38.6839,38.7256,25827.2167
2016-12-21 12:30:00,57.1412,57.1618,57.1207,57.1618,10755.207316569207,38.7395,38.7535,38.7256,38.7535,10755.2073
2016-12-21 12:35:00,57.1618,57.1618,57.1207,57.1207,8776.40903382706,38.7535,38.7535,38.7256,38.7256,8776.409
2016-12-21 12:40:00,57.1207,57.1412,57.0592,57.0797,8451.808133259012,38.7256,38.7395,38.6839,38.6978,8451.8081
2016-12-21 12:45:00,57.0797,57.0797,56.9976,57.0181,20131.5918888336,38.6978,38.6978,38.6421,38.656,20131.5919
2016-12-21 12:50:00,56.9976,57.0387,56.9976,57.0387,13488.483368199248,38.6421,38.67,38.6421,38.67,13488.4834
2016-12-21 12:55:00,57.0387,57.0387,56.9771,56.9976,21496.767748429847,38.67,38.67,38.6282,38.6421,21496.7677
2016-12-21 13:00:00,56.9976,57.1207,56.9771,57.1207,25345.676624985204,38.6421,38.7256,38.6282,38.7256,25345.6766
2016-12-21 13:05:00,57.1207,57.1207,57.0181,57.0181,15381.501232773264,38.7256,38.7256,38.656,38.656,15381.5012
2016-12-21 13:10:00,57.0181,57.0387,57.0181,57.0181,3137.8087054911207,38.656,38.67,38.656,38.656,3137.8087
2016-12-21 13:15:00,57.0181,57.0592,56.9771,57.0592,16480.562840552462,38.656,38.6839,38.6282,38.6839,16480.5628
2016-12-21 13:20:00,57.0592,57.1002,57.0387,57.1002,12389.909149159645,38.6839,38.7117,38.67,38.7117,12389.9091
2016-12-21 13:25:00,57.1002,57.1002,56.9976,56.9976,6819.543244366536,38.7117,38.7117,38.6421,38.6421,6819.5432
2016-12-21 13:30:00,57.0181,57.0797,56.9976,57.0592,12869.499668917835,38.656,38.6978,38.6421,38.6839,12869.4997
2016-12-21 13:35:00,57.0387,57.0592,57.0387,57.0387,5897.403749059112,38.67,38.6839,38.67,38.67,5897.4037
2016-12-21 13:40:00,57.0387,57.0592,56.9771,56.9771,11637.868323969707,38.67,38.6839,38.6282,38.6282,11637.8683
2016-12-21 13:45:00,56.9771,56.9976,56.9361,56.9566,8409.405312914538,38.6282,38.6421,38.6004,38.6143,8409.4053
2016-12-21 13:50:00,56.9566,56.9976,56.9361,56.9771,23759.226277614343,38.6143,38.6421,38.6004,38.6282,23759.2263
2016-12-21 13:55:00,56.9771,56.9771,56.9156,56.9361,35725.10722332924,38.6282,38.6282,38.5865,38.6004,35725.1072
2016-12-21 14:00:00,56.9361,56.9771,56.9156,56.9771,49564.02309529489,38.6004,38.6282,38.5865,38.6282,49564.0231
2016-12-21 14:05:00,56.9771,56.9771,56.9361,56.9566,20616.05629598772,38.6282,38.6282,38.6004,38.6143,20616.0563
2016-12-21 14:10:00,56.9361,56.9976,56.9156,56.9566,76642.85407826805,38.6004,38.6421,38.5865,38.6143,76642.8541
2016-12-21 14:15:00,56.9566,56.9771,56.9156,56.9771,29559.63966749472,38.6143,38.6282,38.5865,38.6282,29559.6397
2016-12-21 14:20:00,56.9771,56.9771,56.9361,56.9566,15595.952278193596,38.6282,38.6282,38.6004,38.6143,15595.9523
2016-12-21 14:25:00,56.9361,56.9771,56.9361,56.9361,12500.059004307355,38.6004,38.6282,38.6004,38.6004,12500.059
2016-12-21 14:30:00,56.9361,56.9771,56.9156,56.9361,22515.89760291601,38.6004,38.6282,38.5865,38.6004,22515.8976
2016-12-21 14:35:00,56.9566,56.9566,56.9361,56.9566,18789.81068873776,38.6143,38.6143,38.6004,38.6143,18789.8107
2016-12-21 14:40:00,56.9566,56.9566,56.9361,56.9566,11978.065664204689,38.6143,38.6143,38.6004,38.6143,11978.0657
2016-12-21 14:45:00,56.9566,56.9566,56.895,56.9566,30001.21386556476,38.6143,38.6143,38.5726,38.6143,30001.2139
2016-12-21 14:50:00,56.9566,57.0387,56.9361,57.0181,269138.49894621375,38.6143,38.67,38.6004,38.656,269138.4989
2016-12-21 14:55:00,57.0181,57.0181,56.9771,56.9771,17958.812887733973,38.656,38.656,38.6282,38.6282,17958.8129
2016-12-21 15:00:00,56.9771,57.0181,56.9566,56.9566,27599.84954559664,38.6282,38.656,38.6143,38.6143,27599.8495
2016-12-21 15:05:00,56.9566,56.9976,56.9566,56.9771,18407.69791689789,38.6143,38.6421,38.6143,38.6282,18407.6979
2016-12-21 15:10:00,56.9771,56.9976,56.9566,56.9566,23585.22849758012,38.6282,38.6421,38.6143,38.6143,23585.2285
2016-12-21 15:15:00,56.9566,56.9771,56.9361,56.9361,21202.87233845608,38.6143,38.6282,38.6004,38.6004,21202.8723
2016-12-21 15:20:00,56.9361,56.9566,56.895,56.895,25025.94961181308,38.6004,38.6143,38.5726,38.5726,25025.9496
2016-12-21 15:25:00,56.9156,56.9156,56.8745,56.895,37168.26528126015,38.5865,38.5865,38.5587,38.5726,37168.2653
2016-12-21 15:30:00,56.895,56.895,56.8335,56.8335,35763.61093375698,38.5726,38.5726,38.5309,38.5309,35763.6109
2016-12-21 15:35:00,56.8335,56.8745,56.8335,56.854,39304.49012689041,38.5309,38.5587,38.5309,38.5448,39304.4901
2016-12-21 15:40:00,56.8335,56.854,56.813,56.8335,43098.8114646115,38.5309,38.5448,38.517,38.5309,43098.8115
2016-12-21 15:45:00,56.8335,56.854,56.813,56.813,87307.40708927321,38.5309,38.5448,38.517,38.517,87307.4071
2016-12-21 15:50:00,56.8335,56.9156,56.813,56.895,132986.45454128296,38.5309,38.5865,38.517,38.5726,132986.4545
2016-12-21 15:55:00,56.895,56.895,56.8335,56.895,172686.7043247218,38.5726,38.5726,38.5309,38.5726,172686.7043
2016-12-22 09:30:00,56.9771,57.2028,56.7924,56.813,22227.850857817342,38.6282,38.7813,38.503,38.517,22227.8509
2016-12-22 09:35:00,56.813,56.895,56.7309,56.813,16729.618486483803,38.517,38.5726,38.4613,38.517,16729.6185
2016-12-22 09:40:00,56.813,56.854,56.7924,56.813,12968.439583054946,38.517,38.5448,38.503,38.517,12968.4396
2016-12-22 09:45:00,56.813,56.9566,56.7924,56.9156,35007.67099865031,38.517,38.6143,38.503,38.5865,35007.671
2016-12-22 09:50:00,56.9156,56.9361,56.8335,56.854,28823.682670711303,38.5865,38.6004,38.5309,38.5448,28823.6827
2016-12-22 09:55:00,56.854,56.9156,56.8335,56.8745,26511.023101348863,38.5448,38.5865,38.5309,38.5587,26511.0231
2016-12-22 10:00:00,56.895,56.895,56.8335,56.854,6215.668596012467,38.5726,38.5726,38.5309,38.5448,6215.6686
2016-12-22 10:05:00,56.854,56.8745,56.7719,56.7719,9289.62937661708,38.5448,38.5587,38.4891,38.4891,9289.6294
2016-12-22 10:10:00,56.7924,56.813,56.7104,56.7104,40558.54135385975,38.503,38.517,38.4474,38.4474,40558.5414
2016-12-22 10:15:00,56.7309,56.813,56.6899,56.813,27871.3250735492,38.4613,38.517,38.4335,38.517,27871.3251
2016-12-22 10:20:00,56.813,56.9361,56.813,56.9156,62574.86549869432,38.517,38.6004,38.517,38.5865,62574.8655
2016-12-22 10:25:00,56.9156,57.0181,56.8745,56.895,39277.19635747327,38.5865,38.656,38.5587,38.5726,39277.1964
2016-12-22 10:30:00,56.8745,56.8745,56.7719,56.7719,20260.2625160858,38.5587,38.5587,38.4891,38.4891,20260.2625
2016-12-22 10:35:00,56.7719,56.895,56.7719,56.8745,27212.37549762127,38.4891,38.5726,38.4891,38.5587,27212.3755
2016-12-22 10:40:00,56.8745,56.9156,56.813,56.813,13919.335013998278,38.5587,38.5865,38.517,38.517,13919.335
2016-12-22 10:45:00,56.813,56.8335,56.7719,56.813,10743.022598079417,38.517,38.5309,38.4891,38.517,10743.0226
2016-12-22 10:50:00,56.7924,56.7924,56.6283,56.6693,44957.2247286745,38.503,38.503,38.3918,38.4196,44957.2247
2016-12-22 10:55:00,56.6488,56.6693,56.5257,56.5668,50344.81985612074,38.4057,38.4196,38.3222,38.3501,50344.8199
2016-12-22 11:00:00,56.5668,56.6693,56.4642,56.5052,46974.0393331048,38.3501,38.4196,38.2805,38.3083,46974.0393
2016-12-22 11:05:00,56.4847,56.5257,56.4642,56.4847,21096.1342044855,38.2944,38.3222,38.2805,38.2944,21096.1342
2016-12-22 11:10:00,56.4847,56.5257,56.4642,56.4847,9366.14940873297,38.2944,38.3222,38.2805,38.2944,9366.1494
2016-12-22 11:15:00,56.4847,56.4847,56.4026,56.4026,9944.19245388868,38.2944,38.2944,38.2387,38.2387,9944.1925
2016-12-22 11:20:00,56.4231,56.4437,56.3821,56.4026,36066.2793410434,38.2526,38.2666,38.2249,38.2387,36066.2793
2016-12-22 11:25:00,56.4026,56.4231,56.3205,56.3411,64725.71200651232,38.2387,38.2526,38.1831,38.1971,64725.712
2016-12-22 11:30:00,56.3411,56.4231,56.3205,56.3616,22928.71586535015,38.1971,38.2526,38.1831,38.211,22928.7159
2016-12-22 11:35:00,56.3616,56.4026,56.3411,56.3411,16832.944899277234,38.211,38.2387,38.1971,38.1971,16832.9449
2016-12-22 11:40:00,56.3411,56.4026,56.3,56.3821,20475.68833898532,38.1971,38.2387,38.1692,38.2249,20475.6883
2016-12-22 11:45:00,56.3616,56.4026,56.2795,56.3616,66228.33149067342,38.211,38.2387,38.1553,38.211,66228.3315
2016-12-22 11:50:00,56.3616,56.3821,56.3205,56.3205,44027.28701353361,38.211,38.2249,38.1831,38.1831,44027.287
2016-12-22 11:55:00,56.3205,56.3616,56.3,56.3411,147316.1708740174,38.1831,38.211,38.1692,38.1971,147316.1709
2016-12-22 12:00:00,56.3411,56.3821,56.3205,56.3821,10526.62199770072,38.1971,38.2249,38.1831,38.2249,10526.622
2016-12-22 12:05:00,56.3821,56.3821,56.3205,56.3411,31221.14788076269,38.2249,38.2249,38.1831,38.1971,31221.1479
2016-12-22 12:10:00,56.3205,56.3411,56.3,56.3205,8650.175350272819,38.1831,38.1971,38.1692,38.1831,8650.1754
2016-12-22 12:15:00,56.3205,56.3411,56.3,56.3411,6616.302139956813,38.1831,38.1971,38.1692,38.1971,6616.3021
2016-12-22 12:20:00,56.3411,56.3411,56.2795,56.3,18088.945681204947,38.1971,38.1971,38.1553,38.1692,18088.9457
2016-12-22 12:25:00,56.3,56.3411,56.3,56.3205,13042.035282733286,38.1692,38.1971,38.1692,38.1831,13042.0353
2016-12-22 12:30:00,56.3205,56.4231,56.3205,56.4231,11568.1717342081,38.1831,38.2526,38.1831,38.2526,11568.1717
2016-12-22 12:35:00,56.4231,56.4437,56.4026,56.4437,20688.67721818688,38.2526,38.2666,38.2387,38.2666,20688.6772
2016-12-22 12:40:00,56.4437,56.4847,56.4231,56.4642,7722.187190090294,38.2666,38.2944,38.2526,38.2805,7722.1872
2016-12-22 12:45:00,56.4642,56.5668,56.4642,56.5257,13702.93441361958,38.2805,38.3501,38.2805,38.3222,13702.9344
2016-12-22 12:50:00,56.5257,56.5462,56.4847,56.5257,17720.47979407365,38.3222,38.3361,38.2944,38.3222,17720.4798
2016-12-22 12:55:00,56.5257,56.5257,56.4642,56.4642,9789.202834698532,38.3222,38.3222,38.2805,38.2805,9789.2028
2016-12-22 13:00:00,56.4642,56.4847,56.4231,56.4642,45986.589746692094,38.2805,38.2944,38.2526,38.2805,45986.5897
2016-12-22 13:05:00,56.4642,56.4847,56.4437,56.4642,9888.630137575232,38.2805,38.2944,38.2666,38.2805,9888.6301
2016-12-22 13:10:00,56.4437,56.4642,56.4231,56.4231,9920.797794388282,38.2666,38.2805,38.2526,38.2526,9920.7978
2016-12-22 13:15:00,56.4437,56.4437,56.4231,56.4437,22374.06747969484,38.2666,38.2666,38.2526,38.2666,22374.0675
2016-12-22 13:20:00,56.4437,56.4437,56.4231,56.4437,22036.30708315782,38.2666,38.2666,38.2526,38.2666,22036.3071
2016-12-22 13:25:00,56.4437,56.4437,56.3821,56.4437,37524.54644990166,38.2666,38.2666,38.2249,38.2666,37524.5464
2016-12-22 13:30:00,56.4437,56.4642,56.4231,56.4437,20659.43389381137,38.2666,38.2805,38.2526,38.2666,20659.4339
2016-12-22 13:35:00,56.4231,56.4437,56.4026,56.4437,40214.44490370804,38.2526,38.2666,38.2387,38.2666,40214.4449
2016-12-22 13:40:00,56.4437,56.4437,56.4026,56.4231,25755.57055498179,38.2666,38.2666,38.2387,38.2526,25755.5706
2016-12-22 13:45:00,56.4437,56.4642,56.4026,56.4642,95210.415501752,38.2666,38.2805,38.2387,38.2805,95210.4155
2016-12-22 13:50:00,56.4642,56.4847,56.4231,56.4437,52256.84588153883,38.2805,38.2944,38.2526,38.2666,52256.8459
2016-12-22 13:55:00,56.4642,56.4642,56.3411,56.4026,370267.7633015669,38.2805,38.2805,38.1971,38.2387,370267.7633
2016-12-22 14:00:00,56.4026,56.4231,56.3821,56.4231,72022.89621567869,38.2387,38.2526,38.2249,38.2526,72022.8962
2016-12-22 14:05:00,56.4231,56.4437,56.4026,56.4231,36842.68960321292,38.2526,38.2666,38.2387,38.2526,36842.6896
2016-12-22 14:10:00,56.4231,56.4437,56.3411,56.3411,62532.46267834984,38.2526,38.2666,38.1971,38.1971,62532.4627
2016-12-22 14:15:00,56.3411,56.3616,56.3411,56.3411,10664.55301100516,38.1971,38.211,38.1971,38.1971,10664.553
2016-12-22 14:20:00,56.3411,56.3821,56.3411,56.3821,19000.850012980947,38.1971,38.2249,38.1971,38.2249,19000.85
2016-12-22 14:25:00,56.3821,56.3821,56.2795,56.2795,55450.2169033434,38.2249,38.2249,38.1553,38.1553,55450.2169
2016-12-22 14:30:00,56.2795,56.3205,56.1974,56.1974,38274.63772013322,38.1553,38.1831,38.0996,38.0996,38274.6377
2016-12-22 14:35:00,56.218,56.2385,56.1974,56.2385,36528.3238661763,38.1136,38.1275,38.0996,38.1275,36528.3239
2016-12-22 14:40:00,56.2385,56.259,56.2385,56.259,24291.94216998803,38.1275,38.1414,38.1275,38.1414,24291.9422
2016-12-22 14:45:00,56.259,56.3,56.2385,56.2795,53690.25616467791,38.1414,38.1692,38.1275,38.1553,53690.2562
2016-12-22 14:50:00,56.2795,56.2795,56.259,56.259,13957.83872442602,38.1553,38.1553,38.1414,38.1414,13957.8387
2016-12-22 14:55:00,56.259,56.2795,56.1564,56.1769,38309.24232064423,38.1414,38.1553,38.0718,38.0857,38309.2423
2016-12-22 15:00:00,56.1769,56.1974,56.1564,56.1974,26072.860624455963,38.0857,38.0996,38.0718,38.0996,26072.8606
2016-12-22 15:05:00,56.1974,56.218,56.1154,56.1769,79990.72733052318,38.0996,38.1136,38.044,38.0857,79990.7273
2016-12-22 15:10:00,56.1769,56.218,56.1564,56.218,80115.49884785865,38.0857,38.1136,38.0718,38.1136,80115.4988
2016-12-22 15:15:00,56.2385,56.2385,56.1974,56.218,26315.09282803302,38.1275,38.1275,38.0996,38.1136,26315.0928
2016-12-22 15:20:00,56.2385,56.259,56.1769,56.218,48973.79533164939,38.1275,38.1414,38.0857,38.1136,48973.7953
2016-12-22 15:25:00,56.218,56.259,56.1974,56.259,49996.336907312696,38.1136,38.1414,38.0996,38.1414,49996.3369
2016-12-22 15:30:00,56.259,56.259,56.1769,56.1974,58590.94994127207,38.1414,38.1414,38.0857,38.0996,58590.9499
2016-12-22 15:35:00,56.1974,56.3,56.1769,56.3,20154.49915959441,38.0996,38.1692,38.0857,38.1692,20154.4992
2016-12-22 15:40:00,56.3,56.3411,56.2795,56.3205,57935.89947526087,38.1692,38.1971,38.1553,38.1831,57935.8995
2016-12-22 15:45:00,56.3205,56.4026,56.2795,56.3821,98513.9363787043,38.1831,38.2387,38.1553,38.2249,98513.9364
2016-12-22 15:50:00,56.3616,56.3821,56.3411,56.3616,81216.5100105962,38.211,38.2249,38.1971,38.211,81216.51
2016-12-22 15:55:00,56.3616,56.3821,56.3,56.3205,201390.97675423315,38.211,38.2249,38.1692,38.1831,201390.9768
2016-12-23 09:30:00,56.1974,56.3205,56.0538,56.259,15991.224546002431,38.0996,38.1831,38.0023,38.1414,15991.2245
2016-12-23 09:35:00,56.2385,56.259,56.1769,56.218,6105.518740864751,38.1275,38.1414,38.0857,38.1136,6105.5187
2016-12-23 09:40:00,56.2385,56.3411,56.218,56.259,17810.64671089811,38.1275,38.1971,38.1136,38.1414,17810.6467
2016-12-23 09:45:00,56.259,56.2795,56.1974,56.259,17484.583644111288,38.1414,38.1553,38.0996,38.1414,17484.5836
2016-12-23 09:50:00,56.259,56.3411,56.259,56.3205,12808.088687729289,38.1414,38.1971,38.1414,38.1831,12808.0887
2016-12-23 09:55:00,56.3205,56.4026,56.259,56.4026,10033.871981973549,38.1831,38.2387,38.1414,38.2387,10033.872
2016-12-23 10:00:00,56.3821,56.4231,56.3616,56.3821,5066.893336794919,38.2249,38.2526,38.211,38.2249,5066.8933
2016-12-23 10:05:00,56.3616,56.4231,56.3616,56.3821,17481.171922934143,38.211,38.2526,38.211,38.2249,17481.1719
2016-12-23 10:10:00,56.3821,56.4231,56.3,56.3,22372.117924736474,38.2249,38.2526,38.1692,38.1692,22372.1179
2016-12-23 10:15:00,56.3205,56.3205,56.1974,56.2385,31980.01214830691,38.1831,38.1831,38.0996,38.1275,31980.0121
2016-12-23 10:20:00,56.2385,56.2385,56.1359,56.1564,19752.89083817088,38.1275,38.1275,38.0579,38.0718,19752.8908
2016-12-23 10:25:00,56.1564,56.3,56.1359,56.3,23231.384272636573,38.0718,38.1692,38.0579,38.1692,23231.3843
2016-12-23 10:30:00,56.3,56.3205,56.259,56.3205,10525.159831481944,38.1692,38.1831,38.1414,38.1831,10525.1598
2016-12-23 10:35:00,56.3205,56.3205,56.2385,56.2795,15418.05538824264,38.1831,38.1831,38.1275,38.1553,15418.0554
2016-12-23 10:40:00,56.259,56.3205,56.2385,56.3205,13980.258606447236,38.1414,38.1831,38.1275,38.1831,13980.2586
2016-12-23 10:45:00,56.3205,56.3205,56.2385,56.259,25942.72783098499,38.1831,38.1831,38.1275,38.1414,25942.7278
2016-12-23 10:50:00,56.259,56.259,56.1974,56.1974,7610.5751687238035,38.1414,38.1414,38.0996,38.0996,7610.5752
2016-12-23 10:55:00,56.1974,56.218,56.1769,56.1974,18453.02506967992,38.0996,38.1136,38.0857,38.0996,18453.0251
2016-12-23 11:00:00,56.218,56.259,56.1974,56.2385,7918.604852145734,38.1136,38.1414,38.0996,38.1275,7918.6049
2016-12-23 11:05:00,56.218,56.2385,56.1974,56.2385,14515.41144251888,38.1136,38.1275,38.0996,38.1275,14515.4114
2016-12-23 11:10:00,56.2385,56.2385,56.1564,56.1564,10058.728807692722,38.1275,38.1275,38.0718,38.0718,10058.7288
2016-12-23 11:15:00,56.1359,56.1974,56.0949,56.1154,31768.97282406372,38.0579,38.0996,38.0301,38.044,31768.9728
2016-12-23 11:20:00,56.0949,56.1359,56.0743,56.1154,15750.941897383744,38.0301,38.0579,38.0162,38.044,15750.9419
2016-12-23 11:25:00,56.1154,56.1359,56.0949,56.0949,29295.474970636034,38.044,38.0579,38.0301,38.0301,29295.475
2016-12-23 11:30:00,56.1154,56.1359,56.0949,56.1154,13926.15845635256,38.044,38.0579,38.0301,38.044,13926.1585
2016-12-23 11:35:00,56.1154,56.1359,56.0538,56.0743,32660.406828776868,38.044,38.0579,38.0023,38.0162,32660.4068
2016-12-23 11:40:00,56.0949,56.1154,56.0538,56.0949,16399.656309780246,38.0301,38.044,38.0023,38.0301,16399.6563
2016-12-23 11:45:00,56.0743,56.1359,56.0743,56.1154,12624.343132903232,38.0162,38.0579,38.0162,38.044,12624.3431
2016-12-23 11:50:00,56.1154,56.1359,56.0538,56.0743,9442.669440848862,38.044,38.0579,38.0023,38.0162,9442.6694
2016-12-23 11:55:00,56.0743,56.1359,56.0538,56.1154,23135.856079676607,38.0162,38.0579,38.0023,38.044,23135.8561
2016-12-23 12:00:00,56.1154,56.1359,56.0538,56.0743,9657.607875008784,38.044,38.0579,38.0023,38.0162,9657.6079
2016-12-23 12:05:00,56.0743,56.0949,56.0538,56.0538,12516.142832713882,38.0162,38.0301,38.0023,38.0023,12516.1428
2016-12-23 12:10:00,56.0538,56.0949,56.0538,56.0743,8087.728744784041,38.0023,38.0301,38.0023,38.0162,8087.7287
2016-12-23 12:15:00,56.0949,56.0949,56.0743,56.0949,3367.856190578385,38.0301,38.0301,38.0162,38.0301,3367.8562
2016-12-23 12:20:00,56.0949,56.0949,56.0743,56.0743,5054.221229565536,38.0301,38.0301,38.0162,38.0162,5054.2212
2016-12-23 12:25:00,56.0949,56.1359,56.0743,56.1154,24191.05270089256,38.0301,38.0579,38.0162,38.044,24191.0527
2016-12-23 12:30:00,56.1154,56.1359,56.0949,56.1154,14100.156236386783,38.044,38.0579,38.0301,38.044,14100.1562
2016-12-23 12:35:00,56.1154,56.1359,56.0949,56.1154,21253.073378634017,38.044,38.0579,38.0301,38.044,21253.0734
2016-12-23 12:40:00,56.1154,56.1359,56.0949,56.1359,19092.47909602418,38.044,38.0579,38.0301,38.0579,19092.4791
2016-12-23 12:45:00,56.1359,56.1359,56.1154,56.1359,10659.19173486965,38.0579,38.0579,38.044,38.0579,10659.1917
2016-12-23 12:50:00,56.1359,56.1359,56.1154,56.1359,2388.204823999144,38.0579,38.0579,38.044,38.0579,2388.2048
2016-12-23 12:55:00,56.1359,56.1359,56.1154,56.1154,2239.551258423687,38.0579,38.0579,38.044,38.044,2239.5513
2016-12-23 13:00:00,56.1359,56.1359,56.0949,56.1154,7563.7858497230045,38.0579,38.0579,38.0301,38.044,7563.7858
2016-12-23 13:05:00,56.1154,56.1359,56.0949,56.1359,20497.62083226694,38.044,38.0579,38.0301,38.0579,20497.6208
2016-12-23 13:10:00,56.1359,56.1359,56.0949,56.1154,4674.545401423631,38.0579,38.0579,38.0301,38.044,4674.5454
2016-12-23 13:15:00,56.1154,56.1154,56.0949,56.1154,2005.6046634196896,38.044,38.044,38.0301,38.044,2005.6047
2016-12-23 13:20:00,56.1154,56.1154,56.0949,56.1154,9665.893483581844,38.044,38.044,38.0301,38.044,9665.8935
2016-12-23 13:25:00,56.1154,56.1359,56.0949,56.1359,23045.20177411256,38.044,38.0579,38.0301,38.0579,23045.2018
2016-12-23 13:30:00,56.1359,56.1359,56.0949,56.1154,20294.867116596808,38.0579,38.0579,38.0301,38.044,20294.8671
2016-12-23 13:35:00,56.1154,56.1154,56.0949,56.1154,2612.8910329509004,38.044,38.044,38.0301,38.044,2612.891
2016-12-23 13:40:00,56.1154,56.1154,56.0333,56.0743,13242.35205470546,38.044,38.044,37.9884,38.0162,13242.3521
2016-12-23 13:45:00,56.0743,56.0743,56.0128,56.0538,26521.745653619884,38.0162,38.0162,37.9745,38.0023,26521.7457
2016-12-23 13:50:00,56.0333,56.0538,56.0333,56.0538,3465.3339384967176,37.9884,38.0023,37.9884,38.0023,3465.3339
2016-12-23 13:55:00,56.0538,56.0538,56.0128,56.0333,5237.479395652001,38.0023,38.0023,37.9745,37.9884,5237.4794
2016-12-23 14:00:00,56.0128,56.0743,56.0128,56.0538,14745.458927606143,37.9745,38.0162,37.9745,38.0023,14745.4589
2016-12-23 14:05:00,56.0538,56.1154,56.0333,56.1154,17650.783204312043,38.0023,38.044,37.9884,38.044,17650.7832
2016-12-23 14:10:00,56.1154,56.1154,56.0949,56.1154,2620.2018640447754,38.044,38.044,38.0301,38.044,2620.2019
2016-12-23 14:15:00,56.1154,56.1154,56.0949,56.1154,2384.3057140824108,38.044,38.044,38.0301,38.044,2384.3057
2016-12-23 14:20:00,56.0949,56.1154,56.0949,56.1154,4300.230849417235,38.0301,38.044,38.0301,38.044,4300.2308
2016-12-23 14:25:00,56.1154,56.1154,56.0949,56.1154,9814.5470491573,38.044,38.044,38.0301,38.044,9814.547
2016-12-23 14:30:00,56.1154,56.1154,56.0538,56.0743,16146.21416519258,38.044,38.044,38.0023,38.0162,16146.2142
2016-12-23 14:35:00,56.0743,56.0949,56.0743,56.0949,3767.027568303956,38.0162,38.0301,38.0162,38.0301,3767.0276
2016-12-23 14:40:00,56.0949,56.0949,56.0538,56.0949,17857.9234186385,38.0301,38.0301,38.0023,38.0301,17857.9234
2016-12-23 14:45:00,56.0743,56.0949,56.0743,56.0743,4771.04837186278,38.0162,38.0301,38.0162,38.0162,4771.0484
2016-12-23 14:50:00,56.0949,56.0949,56.0128,56.0333,40178.37813697826,38.0301,38.0301,37.9745,37.9884,40178.3781
2016-12-23 14:55:00,56.0333,56.0538,56.0128,56.0333,12341.170275200477,37.9884,38.0023,37.9745,37.9884,12341.1703
2016-12-23 15:00:00,56.0538,56.0949,56.0333,56.0949,13368.098349520107,38.0023,38.0301,37.9884,38.0301,13368.0983
2016-12-23 15:05:00,56.0743,56.0949,56.0743,56.0743,2241.988202121646,38.0162,38.0301,38.0162,38.0162,2241.9882
2016-12-23 15:10:00,56.0949,56.1154,56.0743,56.1154,9120.992872718363,38.0301,38.044,38.0162,38.044,9120.9929
2016-12-23 15:15:00,56.1154,56.1154,56.0743,56.0949,28638.962338406065,38.044,38.044,38.0162,38.0301,28638.9623
2016-12-23 15:20:00,56.1154,56.1154,56.0949,56.1154,9789.202834698532,38.044,38.044,38.0301,38.044,9789.2028
2016-12-23 15:25:00,56.1154,56.1154,56.0949,56.1154,6873.643394461211,38.044,38.044,38.0301,38.044,6873.6434
2016-12-23 15:30:00,56.1154,56.1154,56.0743,56.1154,20191.053315063786,38.044,38.044,38.0162,38.044,20191.0533
2016-12-23 15:35:00,56.0949,56.1769,56.0949,56.1564,44454.23954941591,38.0301,38.0857,38.0301,38.0718,44454.2395
2016-12-23 15:40:00,56.1769,56.3,56.1564,56.2385,47591.073477427846,38.0857,38.1692,38.0718,38.1275,47591.0735
2016-12-23 15:45:00,56.259,56.259,56.1769,56.1974,47159.24705414963,38.1414,38.1414,38.0857,38.0996,47159.2471
2016-12-23 15:50:00,56.1974,56.218,56.1769,56.1974,23165.5867927917,38.0996,38.1136,38.0857,38.0996,23165.5868
2016-12-23 15:55:00,56.1974,56.218,56.1564,56.1769,110976.95383880268,38.0996,38.1136,38.0718,38.0857,110976.9538
2016-12-27 09:30:00,56.4437,56.6488,56.3,56.6078,41680.02284366017,38.2666,38.4057,38.1692,38.3779,41680.0228
2016-12-27 09:35:00,56.6078,56.6078,56.4026,56.4642,41136.09701027587,38.3779,38.3779,38.2387,38.2805,41136.097
2016-12-27 09:40:00,56.4847,56.5257,56.4231,56.4437,16633.602904784246,38.2944,38.3222,38.2526,38.2666,16633.6029
2016-12-27 09:45:00,56.4437,56.5257,56.4026,56.4437,23185.56973111496,38.2666,38.3222,38.2387,38.2666,23185.5697
2016-12-27 09:50:00,56.4642,56.4847,56.4026,56.4437,33255.99586855788,38.2805,38.2944,38.2387,38.2666,33255.9959
2016-12-27 09:55:00,56.4437,56.4847,56.4026,56.4026,21301.32486385359,38.2666,38.2944,38.2387,38.2387,21301.3249
2016-12-27 10:00:00,56.4231,56.4847,56.3205,56.3411,20143.289218583803,38.2526,38.2944,38.1831,38.1971,20143.2892
2016-12-27 10:05:00,56.3616,56.4437,56.3616,56.4437,13464.601319959256,38.211,38.2666,38.211,38.2666,13464.6013
2016-12-27 10:10:00,56.4437,56.4847,56.4231,56.4231,12032.165814299362,38.2666,38.2944,38.2526,38.2526,12032.1658
2016-12-27 10:15:00,56.4437,56.4847,56.4026,56.4642,18033.3833648915,38.2666,38.2944,38.2387,38.2805,18033.3834
2016-12-27 10:20:00,56.4642,56.4642,56.4026,56.4437,17978.30843731764,38.2805,38.2805,38.2387,38.2666,17978.3084
2016-12-27 10:25:00,56.4437,56.5873,56.3821,56.5668,22510.04893804092,38.2666,38.364,38.2249,38.3501,22510.0489
2016-12-27 10:30:00,56.5462,56.6283,56.5257,56.5873,12611.671025673848,38.3361,38.3918,38.3222,38.364,12611.671
2016-12-27 10:35:00,56.5873,56.6078,56.4847,56.5257,18196.658592654705,38.364,38.3779,38.2944,38.3222,18196.6586
2016-12-27 10:40:00,56.5257,56.5462,56.3616,56.3616,19839.6460338182,38.3222,38.3361,38.211,38.211,19839.646
2016-12-27 10:45:00,56.3821,56.4026,56.3411,56.3616,20022.416811165072,38.2249,38.2387,38.1971,38.211,20022.4168
2016-12-27 10:50:00,56.3616,56.4026,56.3616,56.4026,4402.095095991892,38.211,38.2387,38.211,38.2387,4402.0951
2016-12-27 10:55:00,56.4026,56.4026,56.3411,56.3411,14511.512332602148,38.2387,38.2387,38.1971,38.1971,14511.5123
2016-12-27 11:00:00,56.3411,56.3616,56.3,56.3205,12908.49076808517,38.1971,38.211,38.1692,38.1831,12908.4908
2016-12-27 11:05:00,56.3,56.3205,56.2795,56.2795,18412.57180429381,38.1692,38.1831,38.1553,38.1553,18412.5718
2016-12-27 11:10:00,56.2795,56.3,56.2385,56.2385,11961.00705831898,38.1553,38.1692,38.1275,38.1275,11961.0071
2016-12-27 11:15:00,56.2385,56.259,56.218,56.2385,7229.924563102715,38.1275,38.1414,38.1136,38.1275,7229.9246
2016-12-27 11:20:00,56.2385,56.3411,56.218,56.3411,17129.277252948963,38.1275,38.1971,38.1136,38.1971,17129.2773
2016-12-27 11:25:00,56.3411,56.4026,56.3205,56.3821,7057.388949287267,38.1971,38.2387,38.1831,38.2249,7057.3889
2016-12-27 11:30:00,56.4026,56.4437,56.4026,56.4437,7141.707201236624,38.2387,38.2666,38.2387,38.2666,7141.7072
2016-12-27 11:35:00,56.4437,56.4437,56.3616,56.3616,14997.438905975034,38.2666,38.2666,38.211,38.211,14997.4389
2016-12-27 11:40:00,56.3616,56.4026,56.3411,56.3411,11568.1717342081,38.211,38.2387,38.1971,38.1971,11568.1717
2016-12-27 11:45:00,56.3616,56.3616,56.3411,56.3616,3703.179643417449,38.211,38.211,38.1971,38.211,3703.1796
2016-12-27 11:50:00,56.3411,56.3616,56.259,56.259,10956.498866020564,38.1971,38.211,38.1414,38.1414,10956.4989
2016-12-27 11:55:00,56.2795,56.2795,56.259,56.2795,5147.799867567135,38.1553,38.1553,38.1414,38.1553,5147.7999
2016-12-27 12:00:00,56.2795,56.3411,56.259,56.3411,4430.363642888208,38.1553,38.1971,38.1414,38.1971,4430.3636
2016-12-27 12:05:00,56.3411,56.3616,56.259,56.2795,14091.870627813729,38.1971,38.211,38.1414,38.1553,14091.8706
2016-12-27 12:10:00,56.2795,56.3205,56.2795,56.3205,2200.072770516763,38.1553,38.1831,38.1553,38.1831,2200.0728
2016-12-27 12:15:00,56.3205,56.3205,56.3,56.3205,2573.412545043976,38.1831,38.1831,38.1692,38.1831,2573.4125
2016-12-27 12:20:00,56.3205,56.3411,56.3,56.3205,4419.641090617192,38.1831,38.1971,38.1692,38.1831,4419.6411
2016-12-27 12:25:00,56.3411,56.3411,56.2385,56.2385,21260.871598467485,38.1971,38.1971,38.1275,38.1275,21260.8716
2016-12-27 12:30:00,56.2385,56.2795,56.218,56.2795,12475.202178588184,38.1275,38.1553,38.1136,38.1553,12475.2022
2016-12-27 12:35:00,56.2795,56.2795,56.2385,56.259,4076.03202920507,38.1553,38.1553,38.1275,38.1414,4076.032
2016-12-27 12:40:00,56.259,56.3,56.2385,56.259,16235.406304537855,38.1414,38.1692,38.1275,38.1414,16235.4063
2016-12-27 12:45:00,56.259,56.259,56.2385,56.259,6340.927502087524,38.1414,38.1414,38.1275,38.1414,6340.9275
2016-12-27 12:50:00,56.259,56.259,56.2385,56.259,7700.742085548261,38.1414,38.1414,38.1275,38.1414,7700.7421
2016-12-27 12:55:00,56.259,56.259,56.2385,56.259,9027.414234716764,38.1414,38.1414,38.1275,38.1414,9027.4142
2016-12-27 13:00:00,56.259,56.259,56.2385,56.259,9866.210255554017,38.1414,38.1414,38.1275,38.1414,9866.2103
2016-12-27 13:05:00,56.259,56.2795,56.1974,56.1974,27212.86288636086,38.1414,38.1553,38.0996,38.0996,27212.8629
2016-12-27 13:10:00,56.1974,56.218,56.1359,56.1564,20626.29145951914,38.0996,38.1136,38.0579,38.0718,20626.2915
2016-12-27 13:15:00,56.1564,56.1769,56.1359,56.1769,18350.18604562608,38.0718,38.0857,38.0579,38.0857,18350.186
2016-12-27 13:20:00,56.1769,56.1769,56.1564,56.1769,12105.761513977704,38.0857,38.0857,38.0718,38.0857,12105.7615
2016-12-27 13:25:00,56.1769,56.1769,56.1564,56.1769,11063.72438873073,38.0857,38.0857,38.0718,38.0857,11063.7244
2016-12-27 13:30:00,56.1769,56.1769,56.1564,56.1769,16988.909295946567,38.0857,38.0857,38.0718,38.0857,16988.9093
2016-12-27 13:35:00,56.1769,56.2385,56.1564,56.1974,25741.436281533635,38.0857,38.1275,38.0718,38.0996,25741.4363
2016-12-27 13:40:00,56.1974,56.2385,56.1769,56.218,20132.566666312785,38.0996,38.1275,38.0857,38.1136,20132.5667
2016-12-27 13:45:00,56.2385,56.2385,56.1974,56.1974,11143.16875328417,38.1275,38.1275,38.0996,38.0996,11143.1688
2016-12-27 13:50:00,56.1974,56.218,56.1974,56.1974,5751.187127181613,38.0996,38.1136,38.0996,38.0996,5751.1871
2016-12-27 13:55:00,56.218,56.218,56.1359,56.1564,18005.602206734773,38.1136,38.1136,38.0579,38.0718,18005.6022
2016-12-27 14:00:00,56.1564,56.1769,56.1359,56.1564,12233.457363750718,38.0718,38.0857,38.0579,38.0718,12233.4574
2016-12-27 14:05:00,56.1564,56.1564,56.1359,56.1564,8139.391951180757,38.0718,38.0718,38.0579,38.0718,8139.392
2016-12-27 14:10:00,56.1564,56.1769,56.1359,56.1769,14087.4841291574,38.0718,38.0857,38.0579,38.0857,14087.4841
2016-12-27 14:15:00,56.1769,56.1769,56.1564,56.1769,11898.621299651248,38.0857,38.0857,38.0718,38.0857,11898.6213
2016-12-27 14:20:00,56.1769,56.218,56.1564,56.1974,12411.354253701676,38.0857,38.1136,38.0718,38.0996,12411.3543
2016-12-27 14:25:00,56.1974,56.218,56.1564,56.1769,19974.65271468509,38.0996,38.1136,38.0718,38.0857,19974.6527
2016-12-27 14:30:00,56.1564,56.1769,56.1154,56.1564,15090.530155237042,38.0718,38.0857,38.044,38.0718,15090.5302
2016-12-27 14:35:00,56.1564,56.218,56.1359,56.218,12463.504848837983,38.0718,38.1136,38.0579,38.1136,12463.5048
2016-12-27 14:40:00,56.218,56.218,56.1769,56.1974,19427.80254886324,38.1136,38.1136,38.0857,38.0996,19427.8025
2016-12-27 14:45:00,56.1974,56.1974,56.1359,56.1564,18922.38042590669,38.0996,38.0996,38.0579,38.0718,18922.3804
2016-12-27 14:50:00,56.1564,56.1564,56.1359,56.1564,11038.867563011554,38.0718,38.0718,38.0579,38.0718,11038.8676
2016-12-27 14:55:00,56.1564,56.1564,56.1359,56.1359,22692.3323266482,38.0718,38.0718,38.0579,38.0579,22692.3323
2016-12-27 15:00:00,56.1564,56.1564,56.1359,56.1564,16581.452309647935,38.0718,38.0718,38.0579,38.0718,16581.4523
2016-12-27 15:05:00,56.1564,56.1564,56.1359,56.1564,13225.780837559343,38.0718,38.0718,38.0579,38.0718,13225.7808
2016-12-27 15:10:00,56.1564,56.1564,56.1359,56.1564,13775.067947079146,38.0718,38.0718,38.0579,38.0718,13775.0679
2016-12-27 15:15:00,56.1564,56.1974,56.1359,56.1974,14962.346916724437,38.0718,38.0996,38.0579,38.0996,14962.3469
2016-12-27 15:20:00,56.1974,56.3411,56.1769,56.3411,21421.70988253273,38.0996,38.1971,38.0857,38.1971,21421.7099
2016-12-27 15:25:00,56.3411,56.4437,56.3205,56.3821,37361.75861087804,38.1971,38.2666,38.1831,38.2249,37361.7586
2016-12-27 15:30:00,56.3616,56.3821,56.3,56.3616,22232.237356473663,38.211,38.2249,38.1692,38.211,22232.2374
2016-12-27 15:35:00,56.3616,56.3821,56.3205,56.3205,31889.35784274286,38.211,38.2249,38.1831,38.1831,31889.3578
2016-12-27 15:40:00,56.3205,56.3411,56.3,56.3,25758.494887419343,38.1831,38.1971,38.1692,38.1692,25758.4949
2016-12-27 15:45:00,56.3205,56.3205,56.259,56.259,42958.93089634869,38.1831,38.1831,38.1414,38.1414,42958.9309
2016-12-27 15:50:00,56.259,56.2795,56.259,56.2795,33944.6761576009,38.1414,38.1553,38.1414,38.1553,33944.6762
2016-12-27 15:55:00,56.259,56.2795,56.259,56.2795,91351.75885040482,38.1414,38.1553,38.1414,38.1553,91351.7589
2016-12-28 09:30:00,56.4642,56.5462,56.2385,56.3,13073.228162067153,38.2805,38.3361,38.1275,38.1692,13073.2282
2016-12-28 09:35:00,56.2795,56.3411,56.2795,56.3205,5047.885175950844,38.1553,38.1971,38.1553,38.1831,5047.8852
2016-12-28 09:40:00,56.3205,56.3205,56.218,56.259,15831.84842815596,38.1831,38.1831,38.1136,38.1414,15831.8484
2016-12-28 09:45:00,56.259,56.259,56.1359,56.1359,9336.906084357472,38.1414,38.1414,38.0579,38.0579,9336.9061
2016-12-28 09:50:00,56.1359,56.1564,56.0949,56.1359,10750.333429173292,38.0579,38.0718,38.0301,38.0579,10750.3334
2016-12-28 09:55:00,56.1154,56.1154,56.0333,56.0333,10727.913547152077,38.044,38.044,37.9884,37.9884,10727.9135
2016-12-28 10:00:00,56.0333,56.0538,55.9717,55.9923,21742.411673184048,37.9884,38.0023,37.9466,37.9606,21742.4117
2016-12-28 10:05:00,56.0128,56.0128,55.8692,55.8692,38479.34099076173,37.9745,37.9745,37.8771,37.8771,38479.341
2016-12-28 10:10:00,55.8692,55.9307,55.8281,55.9102,15377.11473411694,37.8771,37.9188,37.8493,37.9049,15377.1147
2016-12-28 10:15:00,55.9307,55.9923,55.8897,55.8897,21694.647576704065,37.9188,37.9606,37.891,37.891,21694.6476
2016-12-28 10:20:00,55.8897,55.9102,55.8076,55.9102,23196.779672125565,37.891,37.9049,37.8354,37.9049,23196.7797
2016-12-28 10:25:00,55.8897,55.9102,55.8692,55.8897,13236.99077856995,37.891,37.9049,37.8771,37.891,13236.9908
2016-12-28 10:30:00,55.8897,55.9102,55.8076,55.8692,20885.09488024231,37.891,37.9049,37.8354,37.8771,20885.0949
2016-12-28 10:35:00,55.8897,55.9102,55.8692,55.9102,20005.845594018952,37.891,37.9049,37.8771,37.9049,20005.8456
2016-12-28 10:40:00,55.9102,55.9102,55.8486,55.8692,14689.896611292696,37.9049,37.9049,37.8632,37.8771,14689.8966
2016-12-28 10:45:00,55.8692,55.8692,55.8076,55.8076,8681.368229606685,37.8771,37.8771,37.8354,37.8354,8681.3682
2016-12-28 10:50:00,55.8076,55.8281,55.7666,55.7871,6002.679716810911,37.8354,37.8493,37.8076,37.8215,6002.6797
2016-12-28 10:55:00,55.7871,55.8076,55.7461,55.7666,23798.21737678168,37.8215,37.8354,37.7937,37.8076,23798.2174
2016-12-28 11:00:00,55.7871,55.8076,55.7461,55.8076,15404.408503534072,37.8215,37.8354,37.7937,37.8354,15404.4085
2016-12-28 11:05:00,55.8281,55.8281,55.6845,55.705,28279.75683732701,37.8493,37.8493,37.7519,37.7658,28279.7568
2016-12-28 11:10:00,55.6845,55.7461,55.6845,55.6845,13713.169577151004,37.7519,37.7937,37.7519,37.7519,13713.1696
2016-12-28 11:15:00,55.6845,55.705,55.6435,55.6845,12135.979615832386,37.7519,37.7658,37.7241,37.7519,12135.9796
2016-12-28 11:20:00,55.6845,55.7461,55.6845,55.7255,24346.042320082703,37.7519,37.7937,37.7519,37.7797,24346.0423
2016-12-28 11:25:00,55.7255,55.8897,55.7255,55.8692,31269.399365982263,37.7797,37.891,37.7797,37.8771,31269.3994
2016-12-28 11:30:00,55.8692,55.9307,55.8486,55.9102,5449.006108634782,37.8771,37.9188,37.8632,37.9049,5449.0061
2016-12-28 11:35:00,55.9102,55.9307,55.9102,55.9307,2534.421445876643,37.9049,37.9188,37.9049,37.9188,2534.4214
2016-12-28 11:40:00,55.9102,55.9307,55.8897,55.9307,6036.309539842735,37.9049,37.9188,37.891,37.9188,6036.3095
2016-12-28 11:45:00,55.9307,55.9307,55.9102,55.9102,3022.297574207897,37.9188,37.9188,37.9049,37.9049,3022.2976
2016-12-28 11:50:00,55.9307,55.9307,55.8897,55.9102,6524.185668173989,37.9188,37.9188,37.891,37.9049,6524.1857
2016-12-28 11:55:00,55.9102,55.9307,55.8692,55.8897,14704.518273480446,37.9049,37.9188,37.8771,37.891,14704.5183
2016-12-28 12:00:00,55.8897,55.9102,55.8076,55.8076,9674.666480894492,37.891,37.9049,37.8354,37.8354,9674.6665
2016-12-28 12:05:00,55.8076,55.8486,55.8076,55.8076,4728.158162778714,37.8354,37.8632,37.8354,37.8354,4728.1582
2016-12-28 12:10:00,55.8076,55.8281,55.7666,55.8076,16106.735677285656,37.8354,37.8493,37.8076,37.8354,16106.7357
2016-12-28 12:15:00,55.8076,55.8076,55.7461,55.7666,14671.375839188211,37.8354,37.8354,37.7937,37.8076,14671.3758
2016-12-28 12:20:00,55.7666,55.7871,55.7255,55.7255,3493.1150966534424,37.8076,37.8215,37.7797,37.7797,3493.1151
2016-12-28 12:25:00,55.7255,55.8281,55.7255,55.8076,8208.601152202773,37.7797,37.8493,37.7797,37.8354,8208.6012
2016-12-28 12:30:00,55.8076,55.8281,55.7461,55.7461,12813.937352604387,37.8354,37.8493,37.7937,37.7937,12813.9374
2016-12-28 12:35:00,55.7461,55.7461,55.7255,55.7255,2488.6069043550265,37.7937,37.7937,37.7797,37.7797,2488.6069
2016-12-28 12:40:00,55.7255,55.7461,55.664,55.664,10135.736228548203,37.7797,37.7937,37.738,37.738,10135.7362
2016-12-28 12:45:00,55.664,55.7255,55.664,55.7255,19448.760264665685,37.738,37.7797,37.738,37.7797,19448.7603
2016-12-28 12:50:00,55.7255,55.7255,55.6845,55.705,3583.2820134779,37.7797,37.7797,37.7519,37.7658,3583.282
2016-12-28 12:55:00,55.705,55.705,55.664,55.6845,6193.24871399125,37.7658,37.7658,37.738,37.7519,6193.2487
2016-12-28 13:00:00,55.6845,55.7255,55.6435,55.705,18883.38932673936,37.7519,37.7797,37.7241,37.7658,18883.3893
2016-12-28 13:05:00,55.705,55.7255,55.664,55.7255,14378.942595433216,37.7658,37.7797,37.738,37.7797,14378.9426
2016-12-28 13:10:00,55.705,55.7255,55.6435,55.6845,38701.59025601552,37.7658,37.7797,37.7241,37.7519,38701.5903
2016-12-28 13:15:00,55.6845,55.705,55.6024,55.623,19328.86263472613,37.7519,37.7658,37.6962,37.7102,19328.8626
2016-12-28 13:20:00,55.623,55.6435,55.5819,55.623,18215.66675349878,37.7102,37.7241,37.6823,37.7102,18215.6668
2016-12-28 13:25:00,55.623,55.6435,55.6024,55.6024,15937.124395907758,37.7102,37.7241,37.6962,37.6962,15937.1244
2016-12-28 13:30:00,55.623,55.6435,55.5819,55.6024,17824.293595606676,37.7102,37.7241,37.6823,37.6962,17824.2936
2016-12-28 13:35:00,55.623,55.664,55.6024,55.6435,29780.91415526933,37.7102,37.738,37.6962,37.7241,29780.9142
2016-12-28 13:40:00,55.6435,55.664,55.623,55.623,12411.841642441266,37.7241,37.738,37.7102,37.7102,12411.8416
2016-12-28 13:45:00,55.623,55.6435,55.5614,55.5614,7586.20573174422,37.7102,37.7241,37.6684,37.6684,7586.2057
2016-12-28 13:50:00,55.5819,55.6024,55.5614,55.5819,10125.50106501678,37.6823,37.6962,37.6684,37.6823,10125.5011
2016-12-28 13:55:00,55.5614,55.6024,55.5204,55.5204,14862.432225108145,37.6684,37.6962,37.6407,37.6407,14862.4322
2016-12-28 14:00:00,55.5204,55.5614,55.5204,55.5409,8067.745806460783,37.6407,37.6684,37.6407,37.6546,8067.7458
2016-12-28 14:05:00,55.5614,55.623,55.5204,55.623,20151.574827156863,37.6684,37.7102,37.6407,37.7102,20151.5748
2016-12-28 14:10:00,55.623,55.623,55.6024,55.6024,17963.68677512989,37.7102,37.7102,37.6962,37.6962,17963.6868
2016-12-28 14:15:00,55.623,55.6435,55.6024,55.623,13572.314231409016,37.7102,37.7241,37.6962,37.7102,13572.3142
2016-12-28 14:20:00,55.6435,55.6435,55.5409,55.5819,17901.788405201747,37.7241,37.7241,37.6546,37.6823,17901.7884
2016-12-28 14:25:00,55.5819,55.5819,55.5614,55.5614,2777.1410381932906,37.6823,37.6823,37.6684,37.6684,2777.141
2016-12-28 14:30:00,55.5819,55.6024,55.5614,55.6024,6474.472016735639,37.6823,37.6962,37.6684,37.6962,6474.472
2016-12-28 14:35:00,55.6024,55.6024,55.5614,55.5614,8958.69242243434,37.6962,37.6962,37.6684,37.6684,8958.6924
2016-12-28 14:40:00,55.5614,55.6024,55.5614,55.5614,5889.118140486054,37.6684,37.6962,37.6684,37.6684,5889.1181
2016-12-28 14:45:00,55.5614,55.6024,55.5409,55.5409,7974.654557198775,37.6684,37.6962,37.6546,37.6546,7974.6546
2016-12-28 14:50:00,55.5614,55.5819,55.5204,55.5614,17289.14075953503,37.6684,37.6823,37.6407,37.6684,17289.1408
2016-12-28 14:55:00,55.5819,55.6024,55.5409,55.6024,8092.602632179957,37.6823,37.6962,37.6546,37.6962,8092.6026
2016-12-28 15:00:00,55.6024,55.6024,55.5819,55.6024,9526.500304058629,37.6962,37.6962,37.6823,37.6962,9526.5003
2016-12-28 15:05:00,55.5819,55.6024,55.5614,55.5614,8785.669419879301,37.6823,37.6962,37.6684,37.6684,8785.6694
2016-12-28 15:10:00,55.5819,55.5819,55.5409,55.5614,13277.44404395606,37.6823,37.6823,37.6546,37.6684,13277.444
2016-12-28 15:15:00,55.5819,55.6024,55.5614,55.5819,12335.321610325376,37.6823,37.6962,37.6684,37.6823,12335.3216
2016-12-28 15:20:00,55.5819,55.6024,55.5614,55.6024,6990.61669196321,37.6823,37.6962,37.6684,37.6962,6990.6167
2016-12-28 15:25:00,55.6024,55.623,55.5614,55.5614,23066.159489915,37.6962,37.7102,37.6684,37.6684,23066.1595
2016-12-28 15:30:00,55.5819,55.6024,55.5614,55.6024,16781.76908162011,37.6823,37.6962,37.6684,37.6962,16781.7691
2016-12-28 15:35:00,55.6024,55.6024,55.5204,55.5204,37884.23933972031,37.6962,37.6962,37.6407,37.6407,37884.2393
2016-12-28 15:40:00,55.5204,55.5409,55.4793,55.4793,31362.978003983862,37.6407,37.6546,37.6128,37.6128,31362.978
2016-12-28 15:45:00,55.4998,55.5819,55.4793,55.4998,55872.78294056937,37.6267,37.6823,37.6128,37.6267,55872.7829
2016-12-28 15:50:00,55.4998,55.5409,55.4383,55.4998,134944.29510822266,37.6267,37.6546,37.585,37.6267,134944.2951
2016-12-28 15:55:00,55.4793,55.5409,55.4588,55.4998,121363.207879501,37.6128,37.6546,37.5989,37.6267,121363.2079
2016-12-29 09:30:00,55.664,55.7871,55.2947,55.7255,67787.00067988755,37.738,37.8215,37.4876,37.7797,67787.0007
2016-12-29 09:35:00,55.7461,55.8486,55.705,55.8076,22994.513345195028,37.7937,37.8632,37.7658,37.8354,22994.5133
2016-12-29 09:40:00,55.8076,55.8692,55.6845,55.705,26256.11879054243,37.8354,37.8771,37.7519,37.7658,26256.1188
2016-12-29 09:45:00,55.705,55.7255,55.6024,55.623,18410.13486059585,37.7658,37.7797,37.6962,37.7102,18410.1349
2016-12-29 09:50:00,55.623,55.7255,55.623,55.664,12227.608698875618,37.7102,37.7797,37.7102,37.738,12227.6087
2016-12-29 09:55:00,55.6845,55.7255,55.6435,55.705,8721.821494992793,37.7519,37.7797,37.7241,37.7658,8721.8215
2016-12-29 10:00:00,55.705,55.7666,55.705,55.7461,16508.83138744878,37.7658,37.8076,37.7658,37.7937,16508.8314
2016-12-29 10:05:00,55.7255,55.7461,55.664,55.664,16298.766840684772,37.7797,37.7937,37.738,37.738,16298.7668
2016-12-29 10:10:00,55.664,55.6845,55.623,55.664,8883.634556537225,37.738,37.7519,37.7102,37.738,8883.6346
2016-12-29 10:15:00,55.6435,55.7255,55.6435,55.7255,11995.611658829988,37.7241,37.7797,37.7241,37.7797,11995.6117
2016-12-29 10:20:00,55.7255,55.7666,55.6845,55.7255,24772.994855965,37.7797,37.8076,37.7519,37.7797,24772.9949
2016-12-29 10:25:00,55.7255,55.8076,55.705,55.7461,21498.717303388214,37.7797,37.8354,37.7658,37.7937,21498.7173
2016-12-29 10:30:00,55.7666,55.8076,55.7255,55.7255,22267.329345724265,37.8076,37.8354,37.7797,37.7797,22267.3293
2016-12-29 10:35:00,55.7461,55.7871,55.7255,55.7871,15074.446326830515,37.7937,37.8215,37.7797,37.8215,15074.4463
2016-12-29 10:40:00,55.7666,55.7871,55.705,55.7255,21261.84637594667,37.8076,37.8215,37.7658,37.7797,21261.8464
2016-12-29 10:45:00,55.7255,55.7666,55.6845,55.705,24504.44366045,37.7797,37.8076,37.7519,37.7658,24504.4437
2016-12-29 10:50:00,55.6845,55.705,55.6435,55.664,8947.969870163324,37.7519,37.7658,37.7241,37.738,8947.9699
2016-12-29 10:55:00,55.664,55.664,55.6435,55.6435,4240.28203444746,37.738,37.738,37.7241,37.7241,4240.282
2016-12-29 11:00:00,55.664,55.6845,55.5819,55.6024,21376.8701184903,37.738,37.7519,37.6823,37.6962,21376.8701
2016-12-29 11:05:00,55.6024,55.6435,55.5614,55.6435,7553.550686191579,37.6962,37.7241,37.6684,37.7241,7553.5507
2016-12-29 11:10:00,55.6435,55.6845,55.623,55.6435,3606.6766729782994,37.7241,37.7519,37.7102,37.7241,3606.6767
2016-12-29 11:15:00,55.6435,55.664,55.6024,55.6435,13515.28974887679,37.7241,37.738,37.6962,37.7241,13515.2897
2016-12-29 11:20:00,55.6435,55.6435,55.5614,55.5819,15525.768299692396,37.7241,37.7241,37.6684,37.6823,15525.7683
2016-12-29 11:25:00,55.5819,55.623,55.5614,55.5819,16641.40112461771,37.6823,37.7102,37.6684,37.6823,16641.4011
2016-12-29 11:30:00,55.6024,55.6024,55.5204,55.5204,22391.61347432014,37.6962,37.6962,37.6407,37.6407,22391.6135
2016-12-29 11:35:00,55.5409,55.6024,55.5204,55.5409,10850.735509529171,37.6546,37.6962,37.6407,37.6546,10850.7355
2016-12-29 11:40:00,55.5409,55.6024,55.5409,55.5614,6261.483137534083,37.6546,37.6962,37.6546,37.6684,6261.4831
2016-12-29 11:45:00,55.5819,55.623,55.5614,55.5819,11086.631659491535,37.6823,37.7102,37.6684,37.6823,11086.6317
2016-12-29 11:50:00,55.5819,55.6024,55.5409,55.5614,14251.2467456602,37.6823,37.6962,37.6546,37.6684,14251.2467
2016-12-29 11:55:00,55.5614,55.5614,55.5409,55.5614,4262.701916468677,37.6684,37.6684,37.6546,37.6684,4262.7019
2016-12-29 12:00:00,55.5819,55.6024,55.5409,55.5614,7164.614471997433,37.6823,37.6962,37.6546,37.6684,7164.6145
2016-12-29 12:05:00,55.5614,55.6024,55.5409,55.5614,12989.397298857386,37.6684,37.6962,37.6546,37.6684,12989.3973
2016-12-29 12:10:00,55.5409,55.6024,55.5409,55.5819,15681.245307622135,37.6546,37.6962,37.6546,37.6823,15681.2453
2016-12-29 12:15:00,55.6024,55.6435,55.5819,55.6024,26317.042382991385,37.6962,37.7241,37.6823,37.6962,26317.0424
2016-12-29 12:20:00,55.5819,55.6845,55.5819,55.6435,19466.306259290985,37.6823,37.7519,37.6823,37.7241,19466.3063
2016-12-29 12:25:00,55.6435,55.6845,55.623,55.6845,15026.194841610944,37.7241,37.7519,37.7102,37.7519,15026.1948
2016-12-29 12:30:00,55.6845,55.705,55.6435,55.664,14261.481909191623,37.7519,37.7658,37.7241,37.738,14261.4819
2016-12-29 12:35:00,55.6435,55.705,55.6435,55.664,20077.49173873893,37.7241,37.7658,37.7241,37.738,20077.4917
2016-12-29 12:40:00,55.6845,55.7255,55.664,55.705,29622.51281490204,37.7519,37.7797,37.738,37.7658,29622.5128
2016-12-29 12:45:00,55.6845,55.7666,55.6845,55.7461,22873.153549036702,37.7519,37.8076,37.7519,37.7937,22873.1535
2016-12-29 12:50:00,55.7461,55.7871,55.7255,55.7871,8079.443136210983,37.7937,37.8215,37.7797,37.8215,8079.4431
2016-12-29 12:55:00,55.7871,55.8281,55.7871,55.8076,6906.298440013852,37.8215,37.8493,37.8215,37.8354,6906.2984
2016-12-29 13:00:00,55.8076,55.8076,55.7871,55.8076,4591.201926953457,37.8354,37.8354,37.8215,37.8354,4591.2019
2016-12-29 13:05:00,55.8076,55.8281,55.7871,55.8281,11540.877964790969,37.8354,37.8493,37.8215,37.8493,11540.878
2016-12-29 13:10:00,55.8281,55.8281,55.7666,55.7871,13511.390638960056,37.8493,37.8493,37.8076,37.8215,13511.3906
2016-12-29 13:15:00,55.7871,55.7871,55.7461,55.7871,16687.215666139327,37.8215,37.8215,37.7937,37.8215,16687.2157
2016-12-29 13:20:00,55.7871,55.8281,55.7666,55.7871,7478.9802090340545,37.8215,37.8493,37.8076,37.8215,7478.9802
2016-12-29 13:25:00,55.7871,55.8281,55.7666,55.8281,9579.138287934527,37.8215,37.8493,37.8076,37.8493,9579.1383
2016-12-29 13:30:00,55.8281,55.8281,55.7666,55.7871,7186.546965279058,37.8493,37.8493,37.8076,37.8215,7186.547
2016-12-29 13:35:00,55.7871,55.8076,55.7461,55.7871,10566.587874347237,37.8215,37.8354,37.7937,37.8215,10566.5879
2016-12-29 13:40:00,55.7871,55.7871,55.7255,55.7666,14335.077608869966,37.8215,37.8215,37.7797,37.8076,14335.0776
2016-12-29 13:45:00,55.7666,55.7666,55.7255,55.7461,7540.391190222605,37.8076,37.8076,37.7797,37.7937,7540.3912
2016-12-29 13:50:00,55.7255,55.7666,55.7255,55.7666,9458.265880515795,37.7797,37.8076,37.7797,37.8076,9458.2659
2016-12-29 13:55:00,55.7461,55.7666,55.7255,55.7255,15677.833586444996,37.7937,37.8076,37.7797,37.7797,15677.8336
2016-12-29 14:00:00,55.7461,55.8692,55.7255,55.8486,11092.967713106227,37.7937,37.8771,37.7797,37.8632,11092.9677
2016-12-29 14:05:00,55.8486,55.8897,55.8281,55.8281,20366.0258725772,37.8632,37.891,37.8493,37.8493,20366.0259
2016-12-29 14:10:00,55.8281,55.8897,55.8281,55.8897,7391.250235907556,37.8493,37.891,37.8493,37.891,7391.2502
2016-12-29 14:15:00,55.8897,55.9307,55.8692,55.9307,11392.224399215507,37.891,37.9188,37.8771,37.9188,11392.2244
2016-12-29 14:20:00,55.9307,55.9717,55.9102,55.9307,23196.779672125565,37.9188,37.9466,37.9049,37.9188,23196.7797
2016-12-29 14:25:00,55.9512,55.9512,55.9102,55.9307,7990.250996865709,37.9327,37.9327,37.9049,37.9188,7990.251
2016-12-29 14:30:00,55.9307,55.9307,55.8486,55.8897,10944.314147530771,37.9188,37.9188,37.8632,37.891,10944.3141
2016-12-29 14:35:00,55.8897,55.9102,55.8692,55.9102,15772.387001925776,37.891,37.9049,37.8771,37.9049,15772.387
2016-12-29 14:40:00,55.9102,55.9102,55.8692,55.8692,12723.77043577993,37.9049,37.9049,37.8771,37.8771,12723.7704
2016-12-29 14:45:00,55.8897,55.9102,55.8692,55.8897,6973.070697337909,37.891,37.9049,37.8771,37.891,6973.0707
2016-12-29 14:50:00,55.8897,55.9512,55.8692,55.9307,32948.94096261513,37.891,37.9327,37.8771,37.9188,32948.941
2016-12-29 14:55:00,55.9512,55.9512,55.8897,55.9102,11025.70806704258,37.9327,37.9327,37.891,37.9049,11025.7081
2016-12-29 15:00:00,55.9102,55.9512,55.8897,55.9102,27696.83990477538,37.9049,37.9327,37.891,37.9049,27696.8399
2016-12-29 15:05:00,55.9102,55.9102,55.8692,55.8897,6727.426772583712,37.9049,37.9049,37.8771,37.891,6727.4268
2016-12-29 15:10:00,55.8897,55.9307,55.8692,55.9102,22283.90056287038,37.891,37.9188,37.8771,37.9049,22283.9006
2016-12-29 15:15:00,55.9102,55.9512,55.8897,55.9102,12891.432162199462,37.9049,37.9327,37.891,37.9049,12891.4322
2016-12-29 15:20:00,55.8897,55.9512,55.8897,55.9512,11265.503326921678,37.891,37.9327,37.891,37.9327,11265.5033
2016-12-29 15:25:00,55.9512,55.9717,55.9102,55.9512,20906.539984784347,37.9327,37.9466,37.9049,37.9327,20906.54
2016-12-29 15:30:00,55.9512,55.9923,55.9307,55.9717,13279.880987654016,37.9327,37.9606,37.9188,37.9466,13279.881
2016-12-29 15:35:00,55.9717,55.9717,55.9307,55.9512,11327.88908558941,37.9466,37.9466,37.9188,37.9327,11327.8891
2016-12-29 15:40:00,55.9512,55.9717,55.9102,55.9717,16767.14741943236,37.9327,37.9466,37.9049,37.9466,16767.1474
2016-12-29 15:45:00,55.9512,55.9717,55.9102,55.9307,26635.794618684333,37.9327,37.9466,37.9049,37.9188,26635.7946
2016-12-29 15:50:00,55.9102,55.9512,55.9102,55.9512,25123.42735973141,37.9049,37.9327,37.9049,37.9327,25123.4274
2016-12-29 15:55:00,55.9307,55.9512,55.8897,55.9102,96931.87252998976,37.9188,37.9327,37.891,37.9049,96931.8725
2016-12-30 09:30:00,55.9102,56.1154,55.8486,55.9512,10287.314126561212,37.9049,38.044,37.8632,37.9327,10287.3141
2016-12-30 09:35:00,55.9307,56.0538,55.8897,55.9512,32654.070775162178,37.9188,38.0023,37.891,37.9327,32654.0708
2016-12-30 09:40:00,55.9307,56.0333,55.9102,55.9512,10697.695445297391,37.9188,37.9884,37.9049,37.9327,10697.6954
2016-12-30 09:45:00,55.9512,55.9717,55.8692,55.8897,6174.727941886767,37.9327,37.9466,37.8771,37.891,6174.7279
2016-12-30 09:50:00,55.8897,55.8897,55.7461,55.7666,8457.656798134112,37.891,37.891,37.7937,37.8076,8457.6568
2016-12-30 09:55:00,55.7461,55.7461,55.6024,55.6024,8864.13900695356,37.7937,37.7937,37.6962,37.6962,8864.139
2016-12-30 10:00:00,55.5819,55.623,55.5614,55.6024,6181.0639955014585,37.6823,37.7102,37.6684,37.6962,6181.064
2016-12-30 10:05:00,55.6024,55.623,55.5409,55.5614,16614.107355200576,37.6962,37.7102,37.6546,37.6684,16614.1074
2016-12-30 10:10:00,55.5819,55.664,55.5819,55.6024,6855.610011096319,37.6823,37.738,37.6823,37.6962,6855.61
2016-12-30 10:15:00,55.6024,55.664,55.5819,55.623,8831.97135014051,37.6962,37.738,37.6823,37.7102,8831.9714
2016-12-30 10:20:00,55.623,55.623,55.4998,55.5204,13639.573877472663,37.7102,37.7102,37.6267,37.6407,13639.5739
2016-12-30 10:25:00,55.5204,55.5614,55.4588,55.4998,15226.024224843524,37.6407,37.6684,37.5989,37.6267,15226.0242
2016-12-30 10:30:00,55.4998,55.664,55.4793,55.664,37699.03161867547,37.6267,37.738,37.6128,37.738,37699.0316
2016-12-30 10:35:00,55.664,55.7255,55.6435,55.705,9826.2443789075,37.738,37.7797,37.7241,37.7658,9826.2444
2016-12-30 10:40:00,55.705,55.705,55.664,55.664,7212.865957217007,37.7658,37.7658,37.738,37.738,7212.866
2016-12-30 10:45:00,55.664,55.7461,55.6435,55.7461,15842.570980426975,37.738,37.7937,37.7241,37.7937,15842.571
2016-12-30 10:50:00,55.7461,55.7666,55.7255,55.7461,6015.351824040294,37.7937,37.8076,37.7797,37.7937,6015.3518
2016-12-30 10:55:00,55.7461,55.8076,55.7255,55.7666,12194.953653322977,37.7937,37.8354,37.7797,37.8076,12194.9537
2016-12-30 11:00:00,55.7666,55.7666,55.664,55.6845,23332.76113047164,37.8076,37.8076,37.738,37.7519,23332.7611
2016-12-30 11:05:00,55.6845,55.705,55.6024,55.623,37921.76827266886,37.7519,37.7658,37.6962,37.7102,37921.7683
2016-12-30 11:10:00,55.623,55.705,55.6024,55.6435,26447.66256520196,37.7102,37.7658,37.6962,37.7241,26447.6626
2016-12-30 11:15:00,55.6435,55.705,55.623,55.6435,18974.043632303405,37.7241,37.7658,37.7102,37.7241,18974.0436
2016-12-30 11:20:00,55.6435,55.705,55.5819,55.6024,31071.51953770805,37.7241,37.7658,37.6823,37.6962,31071.5195
2016-12-30 11:25:00,55.623,55.664,55.6024,55.6435,14542.217823196424,37.7102,37.738,37.6962,37.7241,14542.2178
2016-12-30 11:30:00,55.6435,55.7666,55.623,55.7666,22238.57341008836,37.7241,37.8076,37.7102,37.8076,22238.5734
2016-12-30 11:35:00,55.7666,55.7871,55.7461,55.7461,11998.048602527946,37.8076,37.8215,37.7937,37.7937,11998.0486
2016-12-30 11:40:00,55.7255,55.7461,55.664,55.6845,13376.87134683276,37.7797,37.7937,37.738,37.7519,13376.8713
2016-12-30 11:45:00,55.6845,55.7255,55.6845,55.6845,15144.630305331715,37.7519,37.7797,37.7519,37.7519,15144.6303
2016-12-30 11:50:00,55.705,55.705,55.664,55.6845,14296.086509702633,37.7658,37.7658,37.738,37.7519,14296.0865
2016-12-30 11:55:00,55.6845,55.7461,55.664,55.6845,13212.133952850776,37.7519,37.7937,37.738,37.7519,13212.134
2016-12-30 12:00:00,55.6845,55.7255,55.623,55.6435,9239.91572517873,37.7519,37.7797,37.7102,37.7241,9239.9157
2016-12-30 12:05:00,55.6435,55.6845,55.623,55.623,12560.982596756316,37.7241,37.7519,37.7102,37.7102,12560.9826
2016-12-30 12:10:00,55.623,55.6435,55.5819,55.5819,24320.69810562394,37.7102,37.7241,37.6823,37.6823,24320.6981
2016-12-30 12:15:00,55.6024,55.623,55.5819,55.6024,17742.412287355277,37.6962,37.7102,37.6823,37.6962,17742.4123
2016-12-30 12:20:00,55.5819,55.6435,55.5819,55.5819,14192.7600969092,37.6823,37.7241,37.6823,37.6823,14192.7601
2016-12-30 12:25:00,55.5819,55.705,55.5819,55.664,12214.449202906644,37.6823,37.7658,37.6823,37.738,12214.4492
2016-12-30 12:30:00,55.664,55.705,55.6435,55.705,8926.037376881699,37.738,37.7658,37.7241,37.7658,8926.0374
2016-12-30 12:35:00,55.705,55.705,55.6845,55.705,6785.913421334712,37.7658,37.7658,37.7519,37.7658,6785.9134
2016-12-30 12:40:00,55.705,55.7666,55.6845,55.7666,9305.225816284012,37.7658,37.8076,37.7519,37.8076,9305.2258
2016-12-30 12:45:00,55.7666,55.7666,55.6845,55.6845,10111.366791568622,37.8076,37.8076,37.7519,37.7519,10111.3668
2016-12-30 12:50:00,55.6845,55.705,55.623,55.6435,26306.31983072037,37.7519,37.7658,37.7102,37.7241,26306.3198
2016-12-30 12:55:00,55.664,55.7461,55.6435,55.7461,7386.376348511639,37.738,37.7937,37.7241,37.7937,7386.3763
2016-12-30 13:00:00,55.7461,55.7461,55.7255,55.7461,7167.051415695391,37.7937,37.7937,37.7797,37.7937,7167.0514
2016-12-30 13:05:00,55.7461,55.7461,55.7255,55.7461,6466.673796902172,37.7937,37.7937,37.7797,37.7937,6466.6738
2016-12-30 13:10:00,55.7461,55.7461,55.6845,55.6845,16382.597703894538,37.7937,37.7937,37.7519,37.7519,16382.5977
2016-12-30 13:15:00,55.705,55.7461,55.6845,55.7461,11975.62872050673,37.7658,37.7937,37.7519,37.7937,11975.6287
2016-12-30 13:20:00,55.7461,55.7871,55.7255,55.7666,14057.75341604231,37.7937,37.8215,37.7797,37.8076,14057.7534
2016-12-30 13:25:00,55.7666,55.7666,55.705,55.705,11048.615337803389,37.8076,37.8076,37.7658,37.7658,11048.6153
2016-12-30 13:30:00,55.7255,55.7666,55.705,55.7666,16787.61774649521,37.7797,37.8076,37.7658,37.8076,16787.6177
2016-12-30 13:35:00,55.7666,55.7871,55.7255,55.7461,12518.579776411842,37.8076,37.8215,37.7797,37.7937,12518.5798
2016-12-30 13:40:00,55.7255,55.7871,55.7255,55.7666,20796.39012963663,37.7797,37.8215,37.7797,37.8076,20796.3901
2016-12-30 13:45:00,55.7461,55.7666,55.6845,55.705,8802.240637025418,37.7937,37.8076,37.7519,37.7658,8802.2406
2016-12-30 13:50:00,55.6845,55.7255,55.6845,55.7255,11396.610897871837,37.7519,37.7797,37.7519,37.7797,11396.6109
2016-12-30 13:55:00,55.7255,55.7666,55.705,55.7461,10431.093804740753,37.7797,37.8076,37.7658,37.7937,10431.0938
2016-12-30 14:00:00,55.7461,55.8076,55.7255,55.7871,19660.286977648462,37.7937,37.8354,37.7797,37.8215,19660.287
2016-12-30 14:05:00,55.8076,55.8281,55.7871,55.7871,18981.35446339728,37.8354,37.8493,37.8215,37.8215,18981.3545
2016-12-30 14:10:00,55.7871,55.8076,55.7255,55.7666,12764.223701166038,37.8215,37.8354,37.7797,37.8076,12764.2237
2016-12-30 14:15:00,55.7666,55.7871,55.7666,55.7871,9307.662759981971,37.8076,37.8215,37.8076,37.8215,9307.6628
2016-12-30 14:20:00,55.7871,55.7871,55.6845,55.705,19487.751363833017,37.8215,37.8215,37.7519,37.7658,19487.7514
2016-12-30 14:25:00,55.6845,55.6845,55.6435,55.6435,16919.70009492455,37.7519,37.7519,37.7241,37.7241,16919.7001
2016-12-30 14:30:00,55.6435,55.6845,55.623,55.6845,16547.82248661611,37.7241,37.7519,37.7102,37.7519,16547.8225
2016-12-30 14:35:00,55.6845,55.6845,55.6435,55.664,17430.48349401661,37.7519,37.7519,37.7241,37.738,17430.4835
2016-12-30 14:40:00,55.6845,55.6845,55.623,55.6435,12624.343132903232,37.7519,37.7519,37.7102,37.7241,12624.3431
2016-12-30 14:45:00,55.6435,55.6435,55.5409,55.5614,36168.63097635765,37.7241,37.7241,37.6546,37.6684,36168.631
2016-12-30 14:50:00,55.5614,55.5819,55.5204,55.5819,15111.00048229989,37.6684,37.6823,37.6407,37.6823,15111.0005
2016-12-30 14:55:00,55.5819,55.6435,55.5614,55.623,21397.34044555315,37.6823,37.7241,37.6684,37.7102,21397.3404
2016-12-30 15:00:00,55.623,55.6435,55.6024,55.6435,11213.84012052496,37.7102,37.7241,37.6962,37.7241,11213.8401
2016-12-30 15:05:00,55.6435,55.7255,55.623,55.6845,19863.0406933186,37.7241,37.7797,37.7102,37.7519,19863.0407
2016-12-30 15:10:00,55.6845,55.7666,55.6845,55.7255,26260.017900459163,37.7519,37.8076,37.7519,37.7797,26260.0179
2016-12-30 15:15:00,55.7461,55.7666,55.6024,55.6435,40817.344774582925,37.7937,37.8076,37.6962,37.7241,40817.3448
2016-12-30 15:20:00,55.623,55.7871,55.623,55.7666,62821.48420092769,37.7102,37.8215,37.7102,37.8076,62821.4842
2016-12-30 15:25:00,55.7666,55.8281,55.7666,55.7871,51847.92672902142,37.8076,37.8493,37.8076,37.8215,51847.9267
2016-12-30 15:30:00,55.7871,55.8281,55.7666,55.8076,40971.35961629389,37.8215,37.8493,37.8076,37.8354,40971.3596
2016-12-30 15:35:00,55.8076,55.8281,55.7461,55.7666,74185.92744198648,37.8354,37.8493,37.7937,37.8076,74185.9274
2016-12-30 15:40:00,55.7666,55.7871,55.6024,55.7255,183477.9784080208,37.8076,37.8215,37.6962,37.7797,183477.9784
2016-12-30 15:45:00,55.664,55.6845,55.5819,55.664,173079.0522600931,37.738,37.7519,37.6823,37.738,173079.0523
2016-12-30 15:50:00,55.6845,55.6845,55.623,55.664,59323.00782813875,37.7519,37.7519,37.7102,37.738,59323.0078
2016-12-30 15:55:00,55.6435,55.8076,55.6435,55.8076,195827.4342917943,37.7241,37.8354,37.7241,37.8354,195827.4343
2017-01-03 09:30:00,56.5668,56.6693,56.3616,56.4026,42577.79290198801,38.3501,38.4196,38.211,38.2387,42577.7929
2017-01-03 09:35:00,56.4231,56.5668,56.3411,56.3821,23960.5178270657,38.2526,38.3501,38.1971,38.2249,23960.5178
2017-01-03 09:40:00,56.4026,56.4847,56.259,56.4026,28034.600301312403,38.2387,38.2944,38.1414,38.2387,28034.6003
2017-01-03 09:45:00,56.4231,56.4437,56.1769,56.1769,29185.81250422791,38.2526,38.2666,38.0857,38.0857,29185.8125
2017-01-03 09:50:00,56.1769,56.1769,56.0333,56.0333,41496.7646775737,38.0857,38.0857,37.9884,37.9884,41496.7647
2017-01-03 09:55:00,56.0128,56.0949,55.9512,56.0333,31160.711677053325,37.9745,38.0301,37.9327,37.9884,31160.7117
2017-01-03 10:00:00,56.0128,56.0949,55.9102,55.9307,41612.76319759652,37.9745,38.0301,37.9049,37.9188,41612.7632
2017-01-03 10:05:00,55.9307,56.1769,55.9102,56.1564,16668.694894034845,37.9188,38.0857,37.9049,38.0718,16668.6949
2017-01-03 10:10:00,56.1564,56.1564,56.0128,56.0538,15079.807602966026,38.0718,38.0718,37.9745,38.0023,15079.8076
2017-01-03 10:15:00,56.0333,56.0743,55.9717,55.9923,10993.54041022953,37.9884,38.0162,37.9466,37.9606,10993.5404
2017-01-03 10:20:00,55.9923,55.9923,55.8692,55.9717,11232.848281369035,37.9606,37.9606,37.8771,37.9466,11232.8483
2017-01-03 10:25:00,55.9717,56.0128,55.9512,55.9717,10953.574533583014,37.9466,37.9745,37.9327,37.9466,10953.5745
2017-01-03 10:30:00,55.9512,56.0333,55.8692,55.8897,18938.46425431321,37.9327,37.9884,37.8771,37.891,18938.4643
2017-01-03 10:35:00,55.8897,55.9102,55.7666,55.7871,17876.931579482574,37.891,37.9049,37.8076,37.8215,17876.9316
2017-01-03 10:40:00,55.7871,55.8692,55.7871,55.8692,42533.44052668517,37.8215,37.8771,37.8215,37.8771,42533.4405
2017-01-03 10:45:00,55.8692,55.9307,55.7461,55.7461,17090.773542521223,37.8771,37.9188,37.7937,37.7937,17090.7735
2017-01-03 10:50:00,55.7255,55.7461,55.6845,55.6845,15507.734916327505,37.7797,37.7937,37.7519,37.7519,15507.7349
2017-01-03 10:55:00,55.6845,55.705,55.5409,55.623,32053.60784798525,37.7519,37.7658,37.6546,37.7102,32053.6078
2017-01-03 11:00:00,55.6024,55.6024,55.4793,55.5204,26887.28720831363,37.6962,37.6962,37.6128,37.6407,26887.2872
2017-01-03 11:05:00,55.5409,55.5819,55.4998,55.5819,18103.567343392697,37.6546,37.6823,37.6267,37.6823,18103.5673
2017-01-03 11:10:00,55.5819,55.5819,55.5409,55.5614,11235.772613806586,37.6823,37.6823,37.6546,37.6684,11235.7726
2017-01-03 11:15:00,55.5614,55.6024,55.5614,55.6024,9263.31038467913,37.6684,37.6962,37.6684,37.6962,9263.3104
2017-01-03 11:20:00,55.6024,55.705,55.5819,55.6845,23615.446599434803,37.6962,37.7658,37.6823,37.7519,23615.4466
2017-01-03 11:25:00,55.664,55.6845,55.5409,55.5614,18067.013187923323,37.738,37.7519,37.6546,37.6684,18067.0132
2017-01-03 11:30:00,55.5819,55.6435,55.5614,55.623,14836.113233170194,37.6823,37.7241,37.6684,37.7102,14836.1132
2017-01-03 11:35:00,55.623,55.623,55.4998,55.5204,47567.19142918786,37.7102,37.7102,37.6267,37.6407,47567.1914
2017-01-03 11:40:00,55.5204,55.5409,55.4383,55.4793,46730.832352048565,37.6407,37.6546,37.585,37.6128,46730.8324
2017-01-03 11:45:00,55.4793,55.623,55.4793,55.5409,28114.532054605435,37.6128,37.7102,37.6128,37.6546,28114.5321
2017-01-03 11:50:00,55.5614,55.5614,55.4588,55.4793,19076.395267617656,37.6684,37.6684,37.5989,37.6128,19076.3953
2017-01-03 11:55:00,55.4588,55.4793,55.3973,55.4588,16957.7164166127,37.5989,37.6128,37.5572,37.5989,16957.7164
2017-01-03 12:00:00,55.4793,55.6024,55.4383,55.6024,12161.323830291152,37.6128,37.6962,37.585,37.6962,12161.3238
2017-01-03 12:05:00,55.6024,55.664,55.5204,55.664,29008.403003016545,37.6962,37.738,37.6407,37.738,29008.403
2017-01-03 12:10:00,55.664,55.7666,55.6435,55.7461,11101.253321679287,37.738,37.8076,37.7241,37.7937,11101.2533
2017-01-03 12:15:00,55.7255,55.7461,55.705,55.7255,6542.706440278472,37.7797,37.7937,37.7658,37.7797,6542.7064
2017-01-03 12:20:00,55.7255,55.7255,55.6435,55.6845,9688.80075434265,37.7797,37.7797,37.7241,37.7519,9688.8008
2017-01-03 12:25:00,55.6845,55.7666,55.6435,55.664,11968.317889412854,37.7519,37.8076,37.7241,37.738,11968.3179
2017-01-03 12:30:00,55.6845,55.7255,55.664,55.7255,6827.828852939594,37.7519,37.7797,37.738,37.7797,6827.8289
2017-01-03 12:35:00,55.7255,55.7255,55.623,55.6435,12816.861685041938,37.7797,37.7797,37.7102,37.7241,12816.8617
2017-01-03 12:40:00,55.623,55.6845,55.623,55.664,11872.302307713297,37.7102,37.7519,37.7102,37.738,11872.3023
2017-01-03 12:45:00,55.6845,55.705,55.623,55.705,20282.195009367428,37.7519,37.7658,37.7102,37.7658,20282.195
2017-01-03 12:50:00,55.705,55.7461,55.6845,55.705,18265.38040493713,37.7658,37.7937,37.7519,37.7658,18265.3804
2017-01-03 12:55:00,55.7255,55.7666,55.705,55.705,8289.99507171458,37.7797,37.8076,37.7658,37.7658,8289.9951
2017-01-03 13:00:00,55.705,55.7255,55.664,55.6845,10937.003316436898,37.7658,37.7797,37.738,37.7519,10937.0033
2017-01-03 13:05:00,55.6845,55.705,55.6435,55.664,18114.777284403302,37.7519,37.7658,37.7241,37.738,18114.7773
2017-01-03 13:10:00,55.6845,55.7255,55.664,55.6845,28139.876269064203,37.7519,37.7797,37.738,37.7519,28139.8763
2017-01-03 13:15:00,55.6845,55.7461,55.6845,55.7461,8020.469098720391,37.7519,37.7937,37.7519,37.7937,8020.4691
2017-01-03 13:20:00,55.7461,55.7871,55.7255,55.7871,13211.646564111184,37.7937,37.8215,37.7797,37.8215,13211.6466
2017-01-03 13:25:00,55.7871,55.9102,55.7461,55.8897,61448.997510237576,37.8215,37.9049,37.7937,37.891,61448.9975
2017-01-03 13:30:00,55.8897,55.8897,55.8486,55.8486,15477.02942573323,37.891,37.891,37.8632,37.8632,15477.0294
2017-01-03 13:35:00,55.8486,55.8486,55.7666,55.8076,8149.13972597259,37.8632,37.8632,37.8076,37.8354,8149.1397
2017-01-03 13:40:00,55.7871,55.8281,55.7666,55.8076,22847.80933457793,37.8215,37.8493,37.8076,37.8354,22847.8093
2017-01-03 13:45:00,55.8281,55.8692,55.7871,55.8281,20028.26547604017,37.8493,37.8771,37.8215,37.8493,20028.2655
2017-01-03 13:50:00,55.8281,55.8281,55.8076,55.8076,7381.015072376131,37.8493,37.8493,37.8354,37.8354,7381.0151
2017-01-03 13:55:00,55.8076,55.8281,55.7871,55.8076,19775.310720192098,37.8354,37.8493,37.8215,37.8354,19775.3107
2017-01-03 14:00:00,55.8281,55.8692,55.8076,55.8486,14630.922573802103,37.8493,37.8771,37.8354,37.8632,14630.9226
2017-01-03 14:05:00,55.8692,55.9307,55.8486,55.8897,20434.260296120025,37.8771,37.9188,37.8632,37.891,20434.2603
2017-01-03 14:10:00,55.8897,55.9717,55.8897,55.9717,34017.29707980005,37.891,37.9466,37.891,37.9466,34017.2971
2017-01-03 14:15:00,55.9717,56.0333,55.9512,55.9512,79159.2421407798,37.9466,37.9884,37.9327,37.9327,79159.2421
2017-01-03 14:20:00,55.9512,56.0128,55.9512,55.9923,12528.814939943266,37.9327,37.9745,37.9327,37.9606,12528.8149
2017-01-03 14:25:00,56.0128,56.0128,55.9512,55.9512,12190.567154666653,37.9745,37.9745,37.9327,37.9327,12190.5672
2017-01-03 14:30:00,55.9512,56.0333,55.9307,56.0128,28259.28651026416,37.9327,37.9884,37.9188,37.9745,28259.2865
2017-01-03 14:35:00,55.9923,56.0743,55.9923,56.0538,19985.86265569569,37.9606,38.0162,37.9606,38.0023,19985.8627
2017-01-03 14:40:00,56.0538,56.1154,56.0333,56.0949,117447.039356882,38.0023,38.044,37.9884,38.0301,117447.0394
2017-01-03 14:45:00,56.1154,56.1154,56.0538,56.0949,19999.509540404262,38.044,38.044,38.0023,38.0301,19999.5095
2017-01-03 14:50:00,56.1154,56.1564,56.0949,56.1154,69191.65502739072,38.044,38.0718,38.0301,38.044,69191.655
2017-01-03 14:55:00,56.1154,56.1769,56.0949,56.1769,92418.16541263138,38.044,38.0857,38.0301,38.0857,92418.1654
2017-01-03 15:00:00,56.1769,56.1974,56.1359,56.1359,216017.5128293789,38.0857,38.0996,38.0579,38.0579,216017.5128
2017-01-03 15:05:00,56.1359,56.1564,55.9923,55.9923,35828.433636122674,38.0579,38.0718,37.9606,37.9606,35828.4336
2017-01-03 15:10:00,55.9923,56.0333,55.9717,56.0128,40939.19195948084,37.9606,37.9884,37.9466,37.9745,40939.192
2017-01-03 15:15:00,56.0128,56.0949,55.9923,56.0949,99835.73464047688,37.9745,38.0301,37.9606,38.0301,99835.7346
2017-01-03 15:20:00,56.0949,56.0949,56.0128,56.0128,30146.943098702668,38.0301,38.0301,37.9745,37.9745,30146.9431
2017-01-03 15:25:00,56.0128,56.0743,56.0128,56.0538,34306.8059911175,37.9745,38.0162,37.9745,38.0023,34306.806
2017-01-03 15:30:00,56.0538,56.0743,55.9923,56.0128,53878.87560689988,38.0023,38.0162,37.9606,37.9745,53878.8756
2017-01-03 15:35:00,56.0128,56.0538,55.9717,56.0538,52276.34143112249,37.9745,38.0023,37.9466,38.0023,52276.3414
2017-01-03 15:40:00,56.0538,56.1154,56.0333,56.1154,48148.15880678112,38.0023,38.044,37.9884,38.044,48148.1588
2017-01-03 15:45:00,56.1154,56.1359,56.0949,56.1359,43877.17128173938,38.044,38.0579,38.0301,38.0579,43877.1713
2017-01-03 15:50:00,56.1359,56.1974,56.1154,56.1974,113724.85155262049,38.0579,38.0996,38.044,38.0996,113724.8516
2017-01-03 15:55:00,56.1974,56.218,56.1769,56.1974,178289.72527506755,38.0996,38.1136,38.0857,38.0996,178289.7253
2017-01-04 09:30:00,57.3,58.1,57.3,57.98,33634.0,55.2433,56.0146,55.2433,55.8989,33634.0
2017-01-04 09:35:00,58.02,58.16,57.71,57.92,88585.0,55.9375,56.0725,55.6386,55.8411,88585.0
2017-01-04 09:40:00,57.91,59.03,57.87,58.85,96647.0,55.8314,56.9112,55.7929,56.7377,96647.0
2017-01-04 09:45:00,58.85,58.88,58.31,58.48,50735.0,56.7377,56.7666,56.2171,56.381,50735.0
2017-01-04 09:50:00,58.51,58.99,58.38,58.99,71782.0,56.4099,56.8727,56.2846,56.8727,71782.0
2017-01-04 09:55:00,58.95,58.98,58.72,58.85,32245.0,56.8341,56.863,56.6124,56.7377,32245.0
2017-01-04 10:00:00,58.87,59.12,58.84,59.02,67576.0,56.757,56.998,56.7281,56.9016,67576.0
2017-01-04 10:05:00,59.02,59.13,58.92,59.03,50276.0,56.9016,57.0076,56.8052,56.9112,50276.0
2017-01-04 10:10:00,59.03,59.26,59.03,59.2,61817.0,56.9112,57.133,56.9112,57.0751,61817.0
2017-01-04 10:15:00,59.2,59.5,59.19,59.49,98047.0,57.0751,57.3644,57.0655,57.3547,98047.0
2017-01-04 10:20:00,59.5,59.66,59.48,59.62,126185.0,57.3644,57.5186,57.3451,57.4801,126185.0
2017-01-04 10:25:00,59.63,59.76,59.37,59.38,161237.0,57.4897,57.615,57.239,57.2487,161237.0
2017-01-04 10:30:00,59.39,59.39,59.13,59.35,72579.0,57.2583,57.2583,57.0076,57.2197,72579.0
2017-01-04 10:35:00,59.36,59.53,59.31,59.36,37378.0,57.2294,57.3933,57.1812,57.2294,37378.0
2017-01-04 10:40:00,59.37,59.65,59.37,59.43,191535.0,57.239,57.509,57.239,57.2969,191535.0
2017-01-04 10:45:00,59.43,59.54,59.42,59.48,79223.0,57.2969,57.4029,57.2872,57.3451,79223.0
2017-01-04 10:50:00,59.49,59.53,59.01,59.02,101663.0,57.3547,57.3933,56.892,56.9016,101663.0
2017-01-04 10:55:00,59.02,59.07,58.89,59.01,41794.0,56.9016,56.9498,56.7763,56.892,41794.0
2017-01-04 11:00:00,59.02,59.23,59.01,59.18,67143.0,56.9016,57.1041,56.892,57.0558,67143.0
2017-01-04 11:05:00,59.18,59.19,59.04,59.07,39510.0,57.0558,57.0655,56.9209,56.9498,39510.0
2017-01-04 11:10:00,59.06,59.25,59.06,59.15,59022.0,56.9402,57.1233,56.9402,57.0269,59022.0
2017-01-04 11:15:00,59.15,59.22,59.11,59.14,65335.0,57.0269,57.0944,56.9884,57.0173,65335.0
2017-01-04 11:20:00,59.12,59.21,59.07,59.07,152552.0,56.998,57.0848,56.9498,56.9498,152552.0
2017-01-04 11:25:00,59.06,59.12,59.06,59.1,28318.0,56.9402,56.998,56.9402,56.9787,28318.0
2017-01-04 11:30:00,59.11,59.32,59.1,59.26,62834.0,56.9884,57.1908,56.9787,57.133,62834.0
2017-01-04 11:35:00,59.25,59.25,59.13,59.15,66361.0,57.1233,57.1233,57.0076,57.0269,66361.0
2017-01-04 11:40:00,59.15,59.15,59.02,59.08,43601.0,57.0269,57.0269,56.9016,56.9594,43601.0
2017-01-04 11:45:00,59.07,59.09,59.05,59.09,20591.0,56.9498,56.9691,56.9305,56.9691,20591.0
2017-01-04 11:50:00,59.09,59.12,59.05,59.09,24541.0,56.9691,56.998,56.9305,56.9691,24541.0
2017-01-04 11:55:00,59.09,59.11,59.04,59.08,23015.0,56.9691,56.9884,56.9209,56.9594,23015.0
2017-01-04 12:00:00,59.08,59.08,58.9,59.01,47945.0,56.9594,56.9594,56.7859,56.892,47945.0
2017-01-04 12:05:00,59.03,59.04,58.93,59.01,31582.0,56.9112,56.9209,56.8148,56.892,31582.0
2017-01-04 12:10:00,59.01,59.02,58.93,59.0,183229.0,56.892,56.9016,56.8148,56.8823,183229.0
2017-01-04 12:15:00,59.0,59.01,58.74,58.75,60239.0,56.8823,56.892,56.6316,56.6413,60239.0
2017-01-04 12:20:00,58.76,58.76,58.58,58.6,42768.0,56.6509,56.6509,56.4774,56.4967,42768.0
2017-01-04 12:25:00,58.6,58.68,58.49,58.68,35718.0,56.4967,56.5738,56.3906,56.5738,35718.0
2017-01-04 12:30:00,58.67,58.67,58.47,58.48,39318.0,56.5642,56.5642,56.3713,56.381,39318.0
2017-01-04 12:35:00,58.47,58.57,58.42,58.5,41816.0,56.3713,56.4677,56.3231,56.4003,41816.0
2017-01-04 12:40:00,58.49,58.49,58.37,58.42,76064.0,56.3906,56.3906,56.2749,56.3231,76064.0
2017-01-04 12:45:00,58.43,58.5,58.32,58.5,92805.0,56.3328,56.4003,56.2267,56.4003,92805.0
2017-01-04 12:50:00,58.5,58.5,58.4,58.43,49664.0,56.4003,56.4003,56.3038,56.3328,49664.0
2017-01-04 12:55:00,58.43,58.64,58.4,58.54,98398.0,56.3328,56.5352,56.3038,56.4388,98398.0
2017-01-04 13:00:00,58.51,58.51,58.37,58.38,45756.0,56.4099,56.4099,56.2749,56.2846,45756.0
2017-01-04 13:05:00,58.39,58.41,58.23,58.33,36981.0,56.2942,56.3135,56.1399,56.2364,36981.0
2017-01-04 13:10:00,58.34,58.35,58.21,58.21,79974.0,56.246,56.2556,56.1207,56.1207,79974.0
2017-01-04 13:15:00,58.21,58.3,58.21,58.23,43768.0,56.1207,56.2074,56.1207,56.1399,43768.0
2017-01-04 13:20:00,58.24,58.28,58.16,58.2,95498.0,56.1496,56.1882,56.0725,56.111,95498.0
2017-01-04 13:25:00,58.2,58.28,58.17,58.2,44120.0,56.111,56.1882,56.0821,56.111,44120.0
2017-01-04 13:30:00,58.19,58.22,58.13,58.14,46938.0,56.1014,56.1303,56.0435,56.0532,46938.0
2017-01-04 13:35:00,58.15,58.28,58.14,58.27,32678.0,56.0628,56.1882,56.0532,56.1785,32678.0
2017-01-04 13:40:00,58.26,58.26,58.17,58.18,35272.0,56.1689,56.1689,56.0821,56.0917,35272.0
2017-01-04 13:45:00,58.18,58.21,58.16,58.19,32997.0,56.0917,56.1207,56.0725,56.1014,32997.0
2017-01-04 13:50:00,58.19,58.2,58.11,58.14,49552.0,56.1014,56.111,56.0243,56.0532,49552.0
2017-01-04 13:55:00,58.14,58.19,58.1,58.14,17702.0,56.0532,56.1014,56.0146,56.0532,17702.0
2017-01-04 14:00:00,58.13,58.15,58.05,58.06,16468.0,56.0435,56.0628,55.9664,55.976,16468.0
2017-01-04 14:05:00,58.05,58.09,58.0,58.04,22244.0,55.9664,56.005,55.9182,55.9568,22244.0
2017-01-04 14:10:00,58.04,58.04,57.87,57.98,50588.0,55.9568,55.9568,55.7929,55.8989,50588.0
2017-01-04 14:15:00,57.98,58.08,57.93,58.01,41639.0,55.8989,55.9953,55.8507,55.9278,41639.0
2017-01-04 14:20:00,58.02,58.09,57.86,57.9,44075.0,55.9375,56.005,55.7832,55.8218,44075.0
2017-01-04 14:25:00,57.9,58.0,57.75,57.84,39100.0,55.8218,55.9182,55.6772,55.7639,39100.0
2017-01-04 14:30:00,57.85,57.87,57.75,57.83,24312.0,55.7736,55.7929,55.6772,55.7543,24312.0
2017-01-04 14:35:00,57.87,57.94,57.82,57.9,126228.0,55.7929,55.8604,55.7447,55.8218,126228.0
2017-01-04 14:40:00,57.9,58.06,57.87,58.02,40194.0,55.8218,55.976,55.7929,55.9375,40194.0
2017-01-04 14:45:00,58.02,58.1,57.95,58.07,31936.0,55.9375,56.0146,55.87,55.9857,31936.0
2017-01-04 14:50:00,58.07,58.08,57.98,57.99,23976.0,55.9857,55.9953,55.8989,55.9086,23976.0
2017-01-04 14:55:00,57.98,58.0,57.88,57.97,45891.0,55.8989,55.9182,55.8025,55.8893,45891.0
2017-01-04 15:00:00,57.97,58.11,57.96,58.05,98998.0,55.8893,56.0243,55.8796,55.9664,98998.0
2017-01-04 15:05:00,58.05,58.09,57.94,58.02,36483.0,55.9664,56.005,55.8604,55.9375,36483.0
2017-01-04 15:10:00,58.04,58.04,57.94,57.99,16190.0,55.9568,55.9568,55.8604,55.9086,16190.0
2017-01-04 15:15:00,58.0,58.04,57.94,57.98,23035.0,55.9182,55.9568,55.8604,55.8989,23035.0
2017-01-04 15:20:00,57.98,58.01,57.94,58.0,56931.0,55.8989,55.9278,55.8604,55.9182,56931.0
2017-01-04 15:25:00,58.0,58.1,57.93,58.04,40137.0,55.9182,56.0146,55.8507,55.9568,40137.0
2017-01-04 15:30:00,58.03,58.05,57.94,58.0,46214.0,55.9471,55.9664,55.8604,55.9182,46214.0
2017-01-04 15:35:00,58.0,58.02,57.94,58.0,122344.0,55.9182,55.9375,55.8604,55.9182,122344.0
2017-01-04 15:40:00,58.0,58.0,57.92,57.98,88466.0,55.9182,55.9182,55.8411,55.8989,88466.0
2017-01-04 15:45:00,57.99,58.0,57.88,57.88,92118.0,55.9086,55.9182,55.8025,55.8025,92118.0
2017-01-04 15:50:00,57.89,57.94,57.87,57.9,131228.0,55.8122,55.8604,55.7929,55.8218,131228.0
2017-01-04 15:55:00,57.9,58.01,57.89,58.01,391087.0,55.8218,55.9278,55.8122,55.9278,391087.0
2017-01-05 09:30:00,58.06,58.42,58.06,58.25,81014.0,55.976,56.3231,55.976,56.1592,81014.0
2017-01-05 09:35:00,58.27,58.42,58.08,58.33,119315.0,56.1785,56.3231,55.9953,56.2364,119315.0
2017-01-05 09:40:00,58.32,58.32,58.1,58.13,142942.0,56.2267,56.2267,56.0146,56.0435,142942.0
2017-01-05 09:45:00,58.14,58.21,58.12,58.15,114898.0,56.0532,56.1207,56.0339,56.0628,114898.0
2017-01-05 09:50:00,58.14,58.3,58.09,58.3,59468.0,56.0532,56.2074,56.005,56.2074,59468.0
2017-01-05 09:55:00,58.29,58.29,58.16,58.17,66629.0,56.1978,56.1978,56.0725,56.0821,66629.0
2017-01-05 10:00:00,58.17,58.3,58.08,58.13,63293.0,56.0821,56.2074,55.9953,56.0435,63293.0
2017-01-05 10:05:00,58.13,58.2,58.12,58.18,41827.0,56.0435,56.111,56.0339,56.0917,41827.0
2017-01-05 10:10:00,58.19,58.32,58.19,58.22,46755.0,56.1014,56.2267,56.1014,56.1303,46755.0
2017-01-05 10:15:00,58.22,58.27,58.15,58.23,85839.0,56.1303,56.1785,56.0628,56.1399,85839.0
2017-01-05 10:20:00,58.23,58.23,58.12,58.17,32262.0,56.1399,56.1399,56.0339,56.0821,32262.0
2017-01-05 10:25:00,58.17,58.24,58.16,58.23,45016.0,56.0821,56.1496,56.0725,56.1399,45016.0
2017-01-05 10:30:00,58.23,58.24,58.05,58.08,36174.0,56.1399,56.1496,55.9664,55.9953,36174.0
2017-01-05 10:35:00,58.08,58.08,57.88,57.95,56434.0,55.9953,55.9953,55.8025,55.87,56434.0
2017-01-05 10:40:00,57.95,57.95,57.88,57.92,31199.0,55.87,55.87,55.8025,55.8411,31199.0
2017-01-05 10:45:00,57.91,57.92,57.75,57.77,60132.0,55.8314,55.8411,55.6772,55.6965,60132.0
2017-01-05 10:50:00,57.77,57.84,57.62,57.83,54047.0,55.6965,55.7639,55.5518,55.7543,54047.0
2017-01-05 10:55:00,57.83,57.96,57.76,57.81,37727.0,55.7543,55.8796,55.6868,55.735,37727.0
2017-01-05 11:00:00,57.81,57.81,57.65,57.7,40071.0,55.735,55.735,55.5808,55.629,40071.0
2017-01-05 11:05:00,57.68,57.7,57.32,57.33,145614.0,55.6097,55.629,55.2626,55.2723,145614.0
2017-01-05 11:10:00,57.33,57.35,57.19,57.23,52414.0,55.2723,55.2915,55.1373,55.1758,52414.0
2017-01-05 11:15:00,57.23,57.37,57.23,57.3,40229.0,55.1758,55.3108,55.1758,55.2433,40229.0
2017-01-05 11:20:00,57.32,57.4,57.27,57.33,39686.0,55.2626,55.3397,55.2144,55.2723,39686.0
2017-01-05 11:25:00,57.32,57.34,57.21,57.28,86714.0,55.2626,55.2819,55.1566,55.224,86714.0
2017-01-05 11:30:00,57.27,57.33,57.19,57.3,120687.0,55.2144,55.2723,55.1373,55.2433,120687.0
2017-01-05 11:35:00,57.3,57.32,57.22,57.29,43530.0,55.2433,55.2626,55.1662,55.2337,43530.0
2017-01-05 11:40:00,57.28,57.3,57.13,57.14,48188.0,55.224,55.2433,55.0794,55.0891,48188.0
2017-01-05 11:45:00,57.15,57.18,57.07,57.12,17586.0,55.0987,55.1276,55.0216,55.0698,17586.0
2017-01-05 11:50:00,57.13,57.22,57.13,57.2,27221.0,55.0794,55.1662,55.0794,55.1469,27221.0
2017-01-05 11:55:00,57.2,57.21,57.15,57.16,19182.0,55.1469,55.1566,55.0987,55.1084,19182.0
2017-01-05 12:00:00,57.16,57.21,57.1,57.1,54115.0,55.1084,55.1566,55.0505,55.0505,54115.0
2017-01-05 12:05:00,57.11,57.12,57.05,57.1,28261.0,55.0601,55.0698,55.0023,55.0505,28261.0
2017-01-05 12:10:00,57.1,57.13,56.84,56.87,48104.0,55.0505,55.0794,54.7998,54.8288,48104.0
2017-01-05 12:15:00,56.87,57.08,56.86,57.06,35681.0,54.8288,55.0312,54.8191,55.0119,35681.0
2017-01-05 12:20:00,57.07,57.08,57.0,57.01,20284.0,55.0216,55.0312,54.9541,54.9637,20284.0
2017-01-05 12:25:00,57.0,57.08,56.98,57.02,27496.0,54.9541,55.0312,54.9348,54.9734,27496.0
2017-01-05 12:30:00,57.02,57.06,56.96,57.05,130324.0,54.9734,55.0119,54.9155,55.0023,130324.0
2017-01-05 12:35:00,57.05,57.05,56.97,57.01,65718.0,55.0023,55.0023,54.9252,54.9637,65718.0
2017-01-05 12:40:00,57.0,57.29,57.0,57.25,33773.0,54.9541,55.2337,54.9541,55.1951,33773.0
2017-01-05 12:45:00,57.24,57.34,57.24,57.3,19227.0,55.1855,55.2819,55.1855,55.2433,19227.0
2017-01-05 12:50:00,57.3,57.38,57.3,57.35,15663.0,55.2433,55.3205,55.2433,55.2915,15663.0
2017-01-05 12:55:00,57.33,57.37,57.26,57.29,36094.0,55.2723,55.3108,55.2048,55.2337,36094.0
2017-01-05 13:00:00,57.28,57.31,57.26,57.3,39591.0,55.224,55.253,55.2048,55.2433,39591.0
2017-01-05 13:05:00,57.3,57.39,57.28,57.32,38477.0,55.2433,55.3301,55.224,55.2626,38477.0
2017-01-05 13:10:00,57.33,57.34,57.29,57.3,23656.0,55.2723,55.2819,55.2337,55.2433,23656.0
2017-01-05 13:15:00,57.31,57.31,57.22,57.26,13620.0,55.253,55.253,55.1662,55.2048,13620.0
2017-01-05 13:20:00,57.25,57.27,57.23,57.24,25807.0,55.1951,55.2144,55.1758,55.1855,25807.0
2017-01-05 13:25:00,57.25,57.26,57.21,57.22,42265.0,55.1951,55.2048,55.1566,55.1662,42265.0
2017-01-05 13:30:00,57.22,57.25,57.18,57.18,42600.0,55.1662,55.1951,55.1276,55.1276,42600.0
2017-01-05 13:35:00,57.19,57.19,57.14,57.17,35230.0,55.1373,55.1373,55.0891,55.118,35230.0
2017-01-05 13:40:00,57.17,57.24,57.13,57.23,19539.0,55.118,55.1855,55.0794,55.1758,19539.0
2017-01-05 13:45:00,57.23,57.26,57.22,57.24,12904.0,55.1758,55.2048,55.1662,55.1855,12904.0
2017-01-05 13:50:00,57.25,57.35,57.25,57.34,82041.0,55.1951,55.2915,55.1951,55.2819,82041.0
2017-01-05 13:55:00,57.34,57.42,57.26,57.39,67359.0,55.2819,55.359,55.2048,55.3301,67359.0
2017-01-05 14:00:00,57.39,57.6,57.38,57.59,54699.0,55.3301,55.5326,55.3205,55.5229,54699.0
2017-01-05 14:05:00,57.6,57.7,57.55,57.69,178828.0,55.5326,55.629,55.4844,55.6193,178828.0
2017-01-05 14:10:00,57.69,57.74,57.67,57.68,102400.0,55.6193,55.6675,55.6,55.6097,102400.0
2017-01-05 14:15:00,57.68,57.68,57.55,57.56,83428.0,55.6097,55.6097,55.4844,55.494,83428.0
2017-01-05 14:20:00,57.55,57.56,57.47,57.5,52479.0,55.4844,55.494,55.4072,55.4361,52479.0
2017-01-05 14:25:00,57.5,57.57,57.49,57.54,29881.0,55.4361,55.5036,55.4265,55.4747,29881.0
2017-01-05 14:30:00,57.55,57.59,57.46,57.49,173614.0,55.4844,55.5229,55.3976,55.4265,173614.0
2017-01-05 14:35:00,57.49,57.5,57.41,57.44,62049.0,55.4265,55.4361,55.3494,55.3783,62049.0
2017-01-05 14:40:00,57.44,57.48,57.42,57.48,41133.0,55.3783,55.4169,55.359,55.4169,41133.0
2017-01-05 14:45:00,57.47,57.5,57.47,57.5,30085.0,55.4072,55.4361,55.4072,55.4361,30085.0
2017-01-05 14:50:00,57.5,57.51,57.42,57.45,79392.0,55.4361,55.4458,55.359,55.3879,79392.0
2017-01-05 14:55:00,57.45,57.46,57.37,57.39,43797.0,55.3879,55.3976,55.3108,55.3301,43797.0
2017-01-05 15:00:00,57.39,57.44,57.37,57.43,24524.0,55.3301,55.3783,55.3108,55.3687,24524.0
2017-01-05 15:05:00,57.43,57.45,57.4,57.41,45046.0,55.3687,55.3879,55.3397,55.3494,45046.0
2017-01-05 15:10:00,57.41,57.41,57.35,57.36,44042.0,55.3494,55.3494,55.2915,55.3012,44042.0
2017-01-05 15:15:00,57.36,57.41,57.35,57.35,32643.0,55.3012,55.3494,55.2915,55.2915,32643.0
2017-01-05 15:20:00,57.36,57.38,57.34,57.37,32010.0,55.3012,55.3205,55.2819,55.3108,32010.0
2017-01-05 15:25:00,57.37,57.45,57.37,57.44,31357.0,55.3108,55.3879,55.3108,55.3783,31357.0
2017-01-05 15:30:00,57.43,57.44,57.42,57.42,24870.0,55.3687,55.3783,55.359,55.359,24870.0
2017-01-05 15:35:00,57.43,57.43,57.35,57.38,71439.0,55.3687,55.3687,55.2915,55.3205,71439.0
2017-01-05 15:40:00,57.38,57.38,57.37,57.38,42553.0,55.3205,55.3205,55.3108,55.3205,42553.0
2017-01-05 15:45:00,57.38,57.38,57.37,57.38,89719.0,55.3205,55.3205,55.3108,55.3205,89719.0
2017-01-05 15:50:00,57.38,57.38,57.37,57.37,112279.0,55.3205,55.3205,55.3108,55.3108,112279.0
2017-01-05 15:55:00,57.37,57.38,57.3,57.31,274012.0,55.3108,55.3205,55.2433,55.253,274012.0
2017-01-06 09:30:00,57.22,57.25,57.0,57.18,16858.0,55.1662,55.1951,54.9541,55.1276,16858.0
2017-01-06 09:35:00,57.11,57.11,56.83,56.91,17515.0,55.0601,55.0601,54.7902,54.8673,17515.0
2017-01-06 09:40:00,56.94,57.03,56.8,56.86,23105.0,54.8962,54.983,54.7613,54.8191,23105.0
2017-01-06 09:45:00,56.87,56.89,56.59,56.59,58059.0,54.8288,54.848,54.5588,54.5588,58059.0
2017-01-06 09:50:00,56.61,56.85,56.57,56.77,72591.0,54.5781,54.8095,54.5395,54.7324,72591.0
2017-01-06 09:55:00,56.75,56.82,56.69,56.76,29126.0,54.7131,54.7806,54.6552,54.7227,29126.0
2017-01-06 10:00:00,56.76,56.8,56.69,56.69,29308.0,54.7227,54.7613,54.6552,54.6552,29308.0
2017-01-06 10:05:00,56.71,56.76,56.66,56.76,25292.0,54.6745,54.7227,54.6263,54.7227,25292.0
2017-01-06 10:10:00,56.76,56.8,56.62,56.63,27157.0,54.7227,54.7613,54.5877,54.5974,27157.0
2017-01-06 10:15:00,56.63,56.64,56.59,56.6,14673.0,54.5974,54.607,54.5588,54.5685,14673.0
2017-01-06 10:20:00,56.59,56.6,56.46,56.47,37506.0,54.5588,54.5685,54.4335,54.4431,37506.0
2017-01-06 10:25:00,56.48,56.51,56.39,56.4,27134.0,54.4528,54.4817,54.366,54.3756,27134.0
2017-01-06 10:30:00,56.4,56.46,56.39,56.45,30645.0,54.3756,54.4335,54.366,54.4238,30645.0
2017-01-06 10:35:00,56.44,56.45,56.23,56.3,41724.0,54.4142,54.4238,54.2117,54.2792,41724.0
2017-01-06 10:40:00,56.31,56.47,56.29,56.46,31442.0,54.2889,54.4431,54.2696,54.4335,31442.0
2017-01-06 10:45:00,56.47,56.47,56.43,56.46,33165.0,54.4431,54.4431,54.4046,54.4335,33165.0
2017-01-06 10:50:00,56.46,56.47,56.44,56.46,33795.0,54.4335,54.4431,54.4142,54.4335,33795.0
2017-01-06 10:55:00,56.46,56.47,56.43,56.44,25179.0,54.4335,54.4431,54.4046,54.4142,25179.0
2017-01-06 11:00:00,56.45,56.71,56.44,56.67,38904.0,54.4238,54.6745,54.4142,54.6359,38904.0
2017-01-06 11:05:00,56.67,56.8,56.66,56.72,34816.0,54.6359,54.7613,54.6263,54.6841,34816.0
2017-01-06 11:10:00,56.73,56.8,56.68,56.74,22470.0,54.6938,54.7613,54.6456,54.7034,22470.0
2017-01-06 11:15:00,56.74,56.77,56.7,56.75,17451.0,54.7034,54.7324,54.6649,54.7131,17451.0
2017-01-06 11:20:00,56.75,56.8,56.71,56.78,21835.0,54.7131,54.7613,54.6745,54.742,21835.0
2017-01-06 11:25:00,56.79,56.8,56.73,56.73,23639.0,54.7516,54.7613,54.6938,54.6938,23639.0
2017-01-06 11:30:00,56.73,56.77,56.68,56.77,155867.0,54.6938,54.7324,54.6456,54.7324,155867.0
2017-01-06 11:35:00,56.78,57.1,56.77,57.1,135628.0,54.742,55.0505,54.7324,55.0505,135628.0
2017-01-06 11:40:00,57.11,57.11,57.02,57.04,18465.0,55.0601,55.0601,54.9734,54.9927,18465.0
2017-01-06 11:45:00,57.04,57.18,57.03,57.07,36534.0,54.9927,55.1276,54.983,55.0216,36534.0
2017-01-06 11:50:00,57.08,57.08,57.02,57.06,21148.0,55.0312,55.0312,54.9734,55.0119,21148.0
2017-01-06 11:55:00,57.07,57.07,57.01,57.03,16864.0,55.0216,55.0216,54.9637,54.983,16864.0
2017-01-06 12:00:00,57.04,57.1,57.02,57.08,18590.0,54.9927,55.0505,54.9734,55.0312,18590.0
2017-01-06 12:05:00,57.07,57.23,57.06,57.23,26952.0,55.0216,55.1758,55.0119,55.1758,26952.0
2017-01-06 12:10:00,57.23,57.31,57.21,57.23,25217.0,55.1758,55.253,55.1566,55.1758,25217.0
2017-01-06 12:15:00,57.24,57.43,57.24,57.42,21883.0,55.1855,55.3687,55.1855,55.359,21883.0
2017-01-06 12:20:00,57.43,57.44,57.38,57.4,21049.0,55.3687,55.3783,55.3205,55.3397,21049.0
2017-01-06 12:25:00,57.4,57.44,57.37,57.37,14805.0,55.3397,55.3783,55.3108,55.3108,14805.0
2017-01-06 12:30:00,57.37,57.39,57.27,57.27,15101.0,55.3108,55.3301,55.2144,55.2144,15101.0
2017-01-06 12:35:00,57.28,57.3,57.24,57.29,22918.0,55.224,55.2433,55.1855,55.2337,22918.0
2017-01-06 12:40:00,57.3,57.33,57.29,57.3,16396.0,55.2433,55.2723,55.2337,55.2433,16396.0
2017-01-06 12:45:00,57.3,57.34,57.26,57.27,14440.0,55.2433,55.2819,55.2048,55.2144,14440.0
2017-01-06 12:50:00,57.27,57.3,57.21,57.28,42088.0,55.2144,55.2433,55.1566,55.224,42088.0
2017-01-06 12:55:00,57.29,57.33,57.28,57.33,12223.0,55.2337,55.2723,55.224,55.2723,12223.0
2017-01-06 13:00:00,57.33,57.34,57.3,57.3,8164.0,55.2723,55.2819,55.2433,55.2433,8164.0
2017-01-06 13:05:00,57.3,57.31,57.25,57.25,11481.0,55.2433,55.253,55.1951,55.1951,11481.0
2017-01-06 13:10:00,57.25,57.26,57.22,57.25,33743.0,55.1951,55.2048,55.1662,55.1951,33743.0
2017-01-06 13:15:00,57.25,57.3,57.24,57.29,12704.0,55.1951,55.2433,55.1855,55.2337,12704.0
2017-01-06 13:20:00,57.28,57.33,57.25,57.26,17350.0,55.224,55.2723,55.1951,55.2048,17350.0
2017-01-06 13:25:00,57.26,57.27,57.23,57.25,25667.0,55.2048,55.2144,55.1758,55.1951,25667.0
2017-01-06 13:30:00,57.25,57.28,57.22,57.23,21064.0,55.1951,55.224,55.1662,55.1758,21064.0
2017-01-06 13:35:00,57.23,57.24,57.21,57.22,9894.0,55.1758,55.1855,55.1566,55.1662,9894.0
2017-01-06 13:40:00,57.22,57.22,57.17,57.17,15434.0,55.1662,55.1662,55.118,55.118,15434.0
2017-01-06 13:45:00,57.18,57.25,57.18,57.24,13617.0,55.1276,55.1951,55.1276,55.1855,13617.0
2017-01-06 13:50:00,57.23,57.23,57.15,57.16,11471.0,55.1758,55.1758,55.0987,55.1084,11471.0
2017-01-06 13:55:00,57.16,57.18,57.13,57.17,16013.0,55.1084,55.1276,55.0794,55.118,16013.0
2017-01-06 14:00:00,57.17,57.23,57.17,57.23,8799.0,55.118,55.1758,55.118,55.1758,8799.0
2017-01-06 14:05:00,57.23,57.27,57.22,57.23,18758.0,55.1758,55.2144,55.1662,55.1758,18758.0
2017-01-06 14:10:00,57.24,57.25,57.23,57.25,9581.0,55.1855,55.1951,55.1758,55.1951,9581.0
2017-01-06 14:15:00,57.25,57.34,57.24,57.34,29939.0,55.1951,55.2819,55.1855,55.2819,29939.0
2017-01-06 14:20:00,57.34,57.42,57.31,57.31,21029.0,55.2819,55.359,55.253,55.253,21029.0
2017-01-06 14:25:00,57.3,57.3,57.18,57.19,20463.0,55.2433,55.2433,55.1276,55.1373,20463.0
2017-01-06 14:30:00,57.18,57.19,57.12,57.17,17681.0,55.1276,55.1373,55.0698,55.118,17681.0
2017-01-06 14:35:00,57.17,57.17,57.1,57.12,16252.0,55.118,55.118,55.0505,55.0698,16252.0
2017-01-06 14:40:00,57.12,57.13,57.08,57.12,33347.0,55.0698,55.0794,55.0312,55.0698,33347.0
2017-01-06 14:45:00,57.13,57.13,57.08,57.09,19299.0,55.0794,55.0794,55.0312,55.0409,19299.0
2017-01-06 14:50:00,57.08,57.13,57.08,57.13,64607.0,55.0312,55.0794,55.0312,55.0794,64607.0
2017-01-06 14:55:00,57.13,57.15,57.01,57.02,37298.0,55.0794,55.0987,54.9637,54.9734,37298.0
2017-01-06 15:00:00,57.02,57.07,57.01,57.07,19400.0,54.9734,55.0216,54.9637,55.0216,19400.0
2017-01-06 15:05:00,57.07,57.08,57.05,57.08,29300.0,55.0216,55.0312,55.0023,55.0312,29300.0
2017-01-06 15:10:00,57.09,57.17,57.09,57.17,119309.0,55.0409,55.118,55.0409,55.118,119309.0
2017-01-06 15:15:00,57.17,57.25,57.17,57.22,44615.0,55.118,55.1951,55.118,55.1662,44615.0
2017-01-06 15:20:00,57.22,57.22,57.18,57.2,24336.0,55.1662,55.1662,55.1276,55.1469,24336.0
2017-01-06 15:25:00,57.19,57.2,57.17,57.18,28502.0,55.1373,55.1469,55.118,55.1276,28502.0
2017-01-06 15:30:00,57.18,57.21,57.17,57.19,57457.0,55.1276,55.1566,55.118,55.1373,57457.0
2017-01-06 15:35:00,57.2,57.24,57.18,57.23,48254.0,55.1469,55.1855,55.1276,55.1758,48254.0
2017-01-06 15:40:00,57.24,57.36,57.24,57.32,77551.0,55.1855,55.3012,55.1855,55.2626,77551.0
2017-01-06 15:45:00,57.32,57.56,57.31,57.38,168274.0,55.2626,55.494,55.253,55.3205,168274.0
2017-01-06 15:50:00,57.38,57.47,57.37,57.39,128989.0,55.3205,55.4072,55.3108,55.3301,128989.0
2017-01-06 15:55:00,57.39,57.53,57.37,57.46,356325.0,55.3301,55.4651,55.3108,55.3976,356325.0
2017-01-09 09:30:00,57.3,57.3,56.48,57.16,202231.0,55.2433,55.2433,54.4528,55.1084,202231.0
2017-01-09 09:35:00,57.08,57.16,56.85,57.1,28986.0,55.0312,55.1084,54.8095,55.0505,28986.0
2017-01-09 09:40:00,57.1,57.13,57.02,57.04,37817.0,55.0505,55.0794,54.9734,54.9927,37817.0
2017-01-09 09:45:00,57.04,57.06,57.0,57.06,44552.0,54.9927,55.0119,54.9541,55.0119,44552.0
2017-01-09 09:50:00,57.05,57.14,57.03,57.08,21889.0,55.0023,55.0891,54.983,55.0312,21889.0
2017-01-09 09:55:00,57.07,57.08,57.05,57.07,20723.0,55.0216,55.0312,55.0023,55.0216,20723.0
2017-01-09 10:00:00,57.07,57.11,57.05,57.06,51897.0,55.0216,55.0601,55.0023,55.0119,51897.0
2017-01-09 10:05:00,57.07,57.07,57.05,57.05,42682.0,55.0216,55.0216,55.0023,55.0023,42682.0
2017-01-09 10:10:00,57.05,57.06,56.9,57.03,97605.0,55.0023,55.0119,54.8577,54.983,97605.0
2017-01-09 10:15:00,57.03,57.04,57.0,57.04,16985.0,54.983,54.9927,54.9541,54.9927,16985.0
2017-01-09 10:20:00,57.04,57.04,57.0,57.0,18399.0,54.9927,54.9927,54.9541,54.9541,18399.0
2017-01-09 10:25:00,57.0,57.07,57.0,57.02,33137.0,54.9541,55.0216,54.9541,54.9734,33137.0
2017-01-09 10:30:00,57.01,57.02,56.97,56.98,106860.0,54.9637,54.9734,54.9252,54.9348,106860.0
2017-01-09 10:35:00,56.98,57.01,56.87,56.93,26046.0,54.9348,54.9637,54.8288,54.8866,26046.0
2017-01-09 10:40:00,56.92,57.02,56.92,56.93,49257.0,54.877,54.9734,54.877,54.8866,49257.0
2017-01-09 10:45:00,56.92,57.02,56.88,56.99,25135.0,54.877,54.9734,54.8384,54.9445,25135.0
2017-01-09 10:50:00,57.0,57.02,56.97,57.02,28368.0,54.9541,54.9734,54.9252,54.9734,28368.0
2017-01-09 10:55:00,57.0,57.02,56.98,57.02,60475.0,54.9541,54.9734,54.9348,54.9734,60475.0
2017-01-09 11:00:00,57.02,57.02,56.95,56.95,18956.0,54.9734,54.9734,54.9059,54.9059,18956.0
2017-01-09 11:05:00,56.95,57.0,56.94,56.96,36576.0,54.9059,54.9541,54.8962,54.9155,36576.0
2017-01-09 11:10:00,56.96,57.04,56.96,57.0,20429.0,54.9155,54.9927,54.9155,54.9541,20429.0
2017-01-09 11:15:00,57.0,57.06,56.99,57.05,20648.0,54.9541,55.0119,54.9445,55.0023,20648.0
2017-01-09 11:20:00,57.04,57.06,56.99,57.01,22251.0,54.9927,55.0119,54.9445,54.9637,22251.0
2017-01-09 11:25:00,57.01,57.06,57.0,57.01,30213.0,54.9637,55.0119,54.9541,54.9637,30213.0
2017-01-09 11:30:00,57.02,57.04,56.99,57.02,21281.0,54.9734,54.9927,54.9445,54.9734,21281.0
2017-01-09 11:35:00,57.02,57.05,56.99,57.02,38787.0,54.9734,55.0023,54.9445,54.9734,38787.0
2017-01-09 11:40:00,57.01,57.04,56.99,57.0,20969.0,54.9637,54.9927,54.9445,54.9541,20969.0
2017-01-09 11:45:00,57.0,57.05,56.99,57.02,31804.0,54.9541,55.0023,54.9445,54.9734,31804.0
2017-01-09 11:50:00,57.02,57.03,57.0,57.0,11307.0,54.9734,54.983,54.9541,54.9541,11307.0
2017-01-09 11:55:00,57.01,57.01,56.99,57.01,21743.0,54.9637,54.9637,54.9445,54.9637,21743.0
2017-01-09 12:00:00,57.01,57.01,56.98,57.01,18989.0,54.9637,54.9637,54.9348,54.9637,18989.0
2017-01-09 12:05:00,57.01,57.03,57.0,57.0,8704.0,54.9637,54.983,54.9541,54.9541,8704.0
2017-01-09 12:10:00,57.0,57.04,57.0,57.0,17338.0,54.9541,54.9927,54.9541,54.9541,17338.0
2017-01-09 12:15:00,57.01,57.05,56.99,57.02,43061.0,54.9637,55.0023,54.9445,54.9734,43061.0
2017-01-09 12:20:00,57.01,57.04,57.01,57.03,14419.0,54.9637,54.9927,54.9637,54.983,14419.0
2017-01-09 12:25:00,57.03,57.05,57.02,57.04,12937.0,54.983,55.0023,54.9734,54.9927,12937.0
2017-01-09 12:30:00,57.03,57.06,57.03,57.03,55282.0,54.983,55.0119,54.983,54.983,55282.0
2017-01-09 12:35:00,57.03,57.03,56.99,57.0,12848.0,54.983,54.983,54.9445,54.9541,12848.0
2017-01-09 12:40:00,57.0,57.02,57.0,57.02,6906.0,54.9541,54.9734,54.9541,54.9734,6906.0
2017-01-09 12:45:00,57.02,57.03,57.0,57.02,33998.0,54.9734,54.983,54.9541,54.9734,33998.0
2017-01-09 12:50:00,57.02,57.05,57.02,57.05,16043.0,54.9734,55.0023,54.9734,55.0023,16043.0
2017-01-09 12:55:00,57.04,57.06,57.03,57.05,48882.0,54.9927,55.0119,54.983,55.0023,48882.0
2017-01-09 13:00:00,57.05,57.05,57.03,57.03,14252.0,55.0023,55.0023,54.983,54.983,14252.0
2017-01-09 13:05:00,57.02,57.04,57.02,57.03,11800.0,54.9734,54.9927,54.9734,54.983,11800.0
2017-01-09 13:10:00,57.03,57.04,57.01,57.01,26657.0,54.983,54.9927,54.9637,54.9637,26657.0
2017-01-09 13:15:00,57.01,57.02,56.97,56.97,12258.0,54.9637,54.9734,54.9252,54.9252,12258.0
2017-01-09 13:20:00,56.98,57.0,56.97,56.98,66702.0,54.9348,54.9541,54.9252,54.9348,66702.0
2017-01-09 13:25:00,56.98,56.98,56.93,56.93,11458.0,54.9348,54.9348,54.8866,54.8866,11458.0
2017-01-09 13:30:00,56.94,56.96,56.93,56.96,11854.0,54.8962,54.9155,54.8866,54.9155,11854.0
2017-01-09 13:35:00,56.96,56.96,56.92,56.94,15864.0,54.9155,54.9155,54.877,54.8962,15864.0
2017-01-09 13:40:00,56.94,56.94,56.91,56.92,8875.0,54.8962,54.8962,54.8673,54.877,8875.0
2017-01-09 13:45:00,56.92,57.04,56.89,57.04,58227.0,54.877,54.9927,54.848,54.9927,58227.0
2017-01-09 13:50:00,57.04,57.06,57.0,57.04,38194.0,54.9927,55.0119,54.9541,54.9927,38194.0
2017-01-09 13:55:00,57.04,57.05,57.01,57.03,27057.0,54.9927,55.0023,54.9637,54.983,27057.0
2017-01-09 14:00:00,57.04,57.05,57.03,57.05,53981.0,54.9927,55.0023,54.983,55.0023,53981.0
2017-01-09 14:05:00,57.05,57.05,57.0,57.01,37143.0,55.0023,55.0023,54.9541,54.9637,37143.0
2017-01-09 14:10:00,57.01,57.01,56.97,56.98,35310.0,54.9637,54.9637,54.9252,54.9348,35310.0
2017-01-09 14:15:00,56.98,57.04,56.97,57.03,27913.0,54.9348,54.9927,54.9252,54.983,27913.0
2017-01-09 14:20:00,57.02,57.05,57.02,57.05,37747.0,54.9734,55.0023,54.9734,55.0023,37747.0
2017-01-09 14:25:00,57.04,57.05,57.04,57.05,30212.0,54.9927,55.0023,54.9927,55.0023,30212.0
2017-01-09 14:30:00,57.05,57.05,57.03,57.05,32524.0,55.0023,55.0023,54.983,55.0023,32524.0
2017-01-09 14:35:00,57.05,57.18,57.04,57.14,38322.0,55.0023,55.1276,54.9927,55.0891,38322.0
2017-01-09 14:40:00,57.15,57.17,57.08,57.09,28280.0,55.0987,55.118,55.0312,55.0409,28280.0
2017-01-09 14:45:00,57.09,57.13,57.08,57.12,18870.0,55.0409,55.0794,55.0312,55.0698,18870.0
2017-01-09 14:50:00,57.13,57.15,57.12,57.13,20417.0,55.0794,55.0987,55.0698,55.0794,20417.0
2017-01-09 14:55:00,57.13,57.15,57.12,57.15,25490.0,55.0794,55.0987,55.0698,55.0987,25490.0
2017-01-09 15:00:00,57.14,57.21,57.14,57.19,37310.0,55.0891,55.1566,55.0891,55.1373,37310.0
2017-01-09 15:05:00,57.2,57.22,57.12,57.13,38173.0,55.1469,55.1662,55.0698,55.0794,38173.0
2017-01-09 15:10:00,57.13,57.17,57.12,57.13,29420.0,55.0794,55.118,55.0698,55.0794,29420.0
2017-01-09 15:15:00,57.14,57.14,57.11,57.11,17800.0,55.0891,55.0891,55.0601,55.0601,17800.0
2017-01-09 15:20:00,57.12,57.13,57.07,57.11,58660.0,55.0698,55.0794,55.0216,55.0601,58660.0
2017-01-09 15:25:00,57.11,57.12,57.08,57.08,46447.0,55.0601,55.0698,55.0312,55.0312,46447.0
2017-01-09 15:30:00,57.08,57.09,57.01,57.01,39781.0,55.0312,55.0409,54.9637,54.9637,39781.0
2017-01-09 15:35:00,57.02,57.07,57.01,57.06,60786.0,54.9734,55.0216,54.9637,55.0119,60786.0
2017-01-09 15:40:00,57.06,57.12,57.05,57.06,44846.0,55.0119,55.0698,55.0023,55.0119,44846.0
2017-01-09 15:45:00,57.05,57.07,57.04,57.05,125480.0,55.0023,55.0216,54.9927,55.0023,125480.0
2017-01-09 15:50:00,57.06,57.12,57.06,57.09,109050.0,55.0119,55.0698,55.0119,55.0409,109050.0
2017-01-09 15:55:00,57.09,57.1,56.95,56.97,230114.0,55.0409,55.0505,54.9059,54.9252,230114.0
2017-01-10 09:30:00,56.96,56.96,56.69,56.87,17182.0,54.9155,54.9155,54.6552,54.8288,17182.0
2017-01-10 09:35:00,56.88,57.0,56.86,56.93,11481.0,54.8384,54.9541,54.8191,54.8866,11481.0
2017-01-10 09:40:00,56.93,56.93,56.82,56.83,14914.0,54.8866,54.8866,54.7806,54.7902,14914.0
2017-01-10 09:45:00,56.84,56.85,56.77,56.8,13279.0,54.7998,54.8095,54.7324,54.7613,13279.0
2017-01-10 09:50:00,56.81,56.88,56.75,56.86,17588.0,54.7709,54.8384,54.7131,54.8191,17588.0
2017-01-10 09:55:00,56.84,56.89,56.81,56.86,6332.0,54.7998,54.848,54.7709,54.8191,6332.0
2017-01-10 10:00:00,56.87,56.91,56.84,56.86,13768.0,54.8288,54.8673,54.7998,54.8191,13768.0
2017-01-10 10:05:00,56.86,56.86,56.79,56.81,15754.0,54.8191,54.8191,54.7516,54.7709,15754.0
2017-01-10 10:10:00,56.81,56.81,56.77,56.78,29312.0,54.7709,54.7709,54.7324,54.742,29312.0
2017-01-10 10:15:00,56.78,56.79,56.75,56.79,17730.0,54.742,54.7516,54.7131,54.7516,17730.0
2017-01-10 10:20:00,56.78,56.92,56.75,56.76,87521.0,54.742,54.877,54.7131,54.7227,87521.0
2017-01-10 10:25:00,56.76,56.8,56.75,56.76,10444.0,54.7227,54.7613,54.7131,54.7227,10444.0
2017-01-10 10:30:00,56.76,56.83,56.72,56.78,23703.0,54.7227,54.7902,54.6841,54.742,23703.0
2017-01-10 10:35:00,56.82,56.83,56.77,56.82,9076.0,54.7806,54.7902,54.7324,54.7806,9076.0
2017-01-10 10:40:00,56.82,56.83,56.72,56.74,17874.0,54.7806,54.7902,54.6841,54.7034,17874.0
2017-01-10 10:45:00,56.73,56.75,56.68,56.73,11165.0,54.6938,54.7131,54.6456,54.6938,11165.0
2017-01-10 10:50:00,56.73,56.81,56.73,56.75,133464.0,54.6938,54.7709,54.6938,54.7131,133464.0
2017-01-10 10:55:00,56.74,56.75,56.71,56.72,12164.0,54.7034,54.7131,54.6745,54.6841,12164.0
2017-01-10 11:00:00,56.72,56.78,56.71,56.78,20672.0,54.6841,54.742,54.6745,54.742,20672.0
2017-01-10 11:05:00,56.79,56.8,56.71,56.72,21369.0,54.7516,54.7613,54.6745,54.6841,21369.0
2017-01-10 11:10:00,56.71,56.78,56.7,56.75,32363.0,54.6745,54.742,54.6649,54.7131,32363.0
2017-01-10 11:15:00,56.75,56.75,56.72,56.73,9256.0,54.7131,54.7131,54.6841,54.6938,9256.0
2017-01-10 11:20:00,56.72,56.76,56.71,56.76,10982.0,54.6841,54.7227,54.6745,54.7227,10982.0
2017-01-10 11:25:00,56.76,56.77,56.67,56.67,90057.0,54.7227,54.7324,54.6359,54.6359,90057.0
2017-01-10 11:30:00,56.66,56.67,56.58,56.6,11155.0,54.6263,54.6359,54.5492,54.5685,11155.0
2017-01-10 11:35:00,56.59,56.65,56.58,56.63,17888.0,54.5588,54.6167,54.5492,54.5974,17888.0
2017-01-10 11:40:00,56.63,56.63,56.57,56.58,34014.0,54.5974,54.5974,54.5395,54.5492,34014.0
2017-01-10 11:45:00,56.58,56.6,56.45,56.48,63845.0,54.5492,54.5685,54.4238,54.4528,63845.0
2017-01-10 11:50:00,56.48,56.48,56.42,56.46,29033.0,54.4528,54.4528,54.3949,54.4335,29033.0
2017-01-10 11:55:00,56.46,56.52,56.42,56.46,20488.0,54.4335,54.4913,54.3949,54.4335,20488.0
2017-01-10 12:00:00,56.45,56.45,56.41,56.44,28763.0,54.4238,54.4238,54.3853,54.4142,28763.0
2017-01-10 12:05:00,56.45,56.45,56.39,56.43,34905.0,54.4238,54.4238,54.366,54.4046,34905.0
2017-01-10 12:10:00,56.43,56.44,56.38,56.4,22997.0,54.4046,54.4142,54.3563,54.3756,22997.0
2017-01-10 12:15:00,56.4,56.42,56.37,56.38,13427.0,54.3756,54.3949,54.3467,54.3563,13427.0
2017-01-10 12:20:00,56.38,56.41,56.31,56.34,36163.0,54.3563,54.3853,54.2889,54.3178,36163.0
2017-01-10 12:25:00,56.34,56.35,56.33,56.34,93054.0,54.3178,54.3274,54.3081,54.3178,93054.0
2017-01-10 12:30:00,56.34,56.38,56.28,56.37,43517.0,54.3178,54.3563,54.2599,54.3467,43517.0
2017-01-10 12:35:00,56.37,56.37,56.3,56.33,32994.0,54.3467,54.3467,54.2792,54.3081,32994.0
2017-01-10 12:40:00,56.33,56.34,56.28,56.3,19187.0,54.3081,54.3178,54.2599,54.2792,19187.0
2017-01-10 12:45:00,56.31,56.31,56.25,56.26,28588.0,54.2889,54.2889,54.231,54.2407,28588.0
2017-01-10 12:50:00,56.27,56.29,56.26,56.28,14746.0,54.2503,54.2696,54.2407,54.2599,14746.0
2017-01-10 12:55:00,56.28,56.3,56.27,56.29,16731.0,54.2599,54.2792,54.2503,54.2696,16731.0
2017-01-10 13:00:00,56.29,56.3,56.25,56.26,31498.0,54.2696,54.2792,54.231,54.2407,31498.0
2017-01-10 13:05:00,56.26,56.29,56.22,56.29,15387.0,54.2407,54.2696,54.2021,54.2696,15387.0
2017-01-10 13:10:00,56.29,56.3,56.25,56.29,26771.0,54.2696,54.2792,54.231,54.2696,26771.0
2017-01-10 13:15:00,56.28,56.3,56.28,56.29,34291.0,54.2599,54.2792,54.2599,54.2696,34291.0
2017-01-10 13:20:00,56.29,56.29,56.25,56.27,27476.0,54.2696,54.2696,54.231,54.2503,27476.0
2017-01-10 13:25:00,56.27,56.27,56.26,56.27,9150.0,54.2503,54.2503,54.2407,54.2503,9150.0
2017-01-10 13:30:00,56.26,56.26,56.21,56.22,37709.0,54.2407,54.2407,54.1925,54.2021,37709.0
2017-01-10 13:35:00,56.22,56.23,56.13,56.14,46157.0,54.2021,54.2117,54.1153,54.125,46157.0
2017-01-10 13:40:00,56.15,56.16,56.06,56.07,31480.0,54.1346,54.1442,54.0478,54.0575,31480.0
2017-01-10 13:45:00,56.06,56.07,56.01,56.03,19782.0,54.0478,54.0575,53.9996,54.0189,19782.0
2017-01-10 13:50:00,56.02,56.02,55.94,55.98,45092.0,54.0093,54.0093,53.9321,53.9707,45092.0
2017-01-10 13:55:00,55.98,56.0,55.89,55.9,31829.0,53.9707,53.99,53.8839,53.8936,31829.0
2017-01-10 14:00:00,55.91,55.93,55.84,55.92,40847.0,53.9032,53.9225,53.8357,53.9129,40847.0
2017-01-10 14:05:00,55.92,55.94,55.87,55.91,43842.0,53.9129,53.9321,53.8647,53.9032,43842.0
2017-01-10 14:10:00,55.91,55.91,55.78,55.82,106947.0,53.9032,53.9032,53.7779,53.8164,106947.0
2017-01-10 14:15:00,55.81,55.88,55.8,55.88,18309.0,53.8068,53.8743,53.7972,53.8743,18309.0
2017-01-10 14:20:00,55.88,55.9,55.83,55.84,49920.0,53.8743,53.8936,53.8261,53.8357,49920.0
2017-01-10 14:25:00,55.84,55.84,55.78,55.81,32628.0,53.8357,53.8357,53.7779,53.8068,32628.0
2017-01-10 14:30:00,55.8,55.82,55.8,55.82,39419.0,53.7972,53.8164,53.7972,53.8164,39419.0
2017-01-10 14:35:00,55.82,55.87,55.81,55.86,45445.0,53.8164,53.8647,53.8068,53.855,45445.0
2017-01-10 14:40:00,55.86,55.88,55.81,55.84,68260.0,53.855,53.8743,53.8068,53.8357,68260.0
2017-01-10 14:45:00,55.84,55.87,55.84,55.87,31251.0,53.8357,53.8647,53.8357,53.8647,31251.0
2017-01-10 14:50:00,55.87,55.88,55.85,55.87,27156.0,53.8647,53.8743,53.8454,53.8647,27156.0
2017-01-10 14:55:00,55.87,55.88,55.84,55.85,22839.0,53.8647,53.8743,53.8357,53.8454,22839.0
2017-01-10 15:00:00,55.85,55.85,55.8,55.81,32594.0,53.8454,53.8454,53.7972,53.8068,32594.0
2017-01-10 15:05:00,55.81,55.82,55.8,55.8,38010.0,53.8068,53.8164,53.7972,53.7972,38010.0
2017-01-10 15:10:00,55.81,55.94,55.8,55.94,51329.0,53.8068,53.9321,53.7972,53.9321,51329.0
2017-01-10 15:15:00,55.95,56.05,55.95,56.05,43057.0,53.9418,54.0382,53.9418,54.0382,43057.0
2017-01-10 15:20:00,56.05,56.06,56.03,56.04,71316.0,54.0382,54.0478,54.0189,54.0286,71316.0
2017-01-10 15:25:00,56.04,56.05,56.04,56.04,26458.0,54.0286,54.0382,54.0286,54.0286,26458.0
2017-01-10 15:30:00,56.05,56.06,56.0,56.05,146188.0,54.0382,54.0478,53.99,54.0382,146188.0
2017-01-10 15:35:00,56.05,56.12,56.04,56.09,74427.0,54.0382,54.1057,54.0286,54.0768,74427.0
2017-01-10 15:40:00,56.09,56.1,56.02,56.02,115704.0,54.0768,54.0864,54.0093,54.0093,115704.0
2017-01-10 15:45:00,56.03,56.04,56.02,56.02,62180.0,54.0189,54.0286,54.0093,54.0093,62180.0
2017-01-10 15:50:00,56.03,56.03,56.0,56.0,72479.0,54.0189,54.0189,53.99,53.99,72479.0
2017-01-10 15:55:00,56.01,56.04,56.0,56.02,204417.0,53.9996,54.0286,53.99,54.0093,204417.0
2017-01-11 09:30:00,55.76,56.16,55.76,55.88,38466.0,53.7586,54.1442,53.7586,53.8743,38466.0
2017-01-11 09:35:00,55.89,55.92,55.8,55.92,10333.0,53.8839,53.9129,53.7972,53.9129,10333.0
2017-01-11 09:40:00,55.94,55.97,55.8,55.8,15321.0,53.9321,53.9611,53.7972,53.7972,15321.0
2017-01-11 09:45:00,55.8,55.84,55.71,55.76,16714.0,53.7972,53.8357,53.7104,53.7586,16714.0
2017-01-11 09:50:00,55.76,55.86,55.74,55.85,28518.0,53.7586,53.855,53.7393,53.8454,28518.0
2017-01-11 09:55:00,55.85,55.88,55.78,55.82,38857.0,53.8454,53.8743,53.7779,53.8164,38857.0
2017-01-11 10:00:00,55.82,55.91,55.81,55.91,39631.0,53.8164,53.9032,53.8068,53.9032,39631.0
2017-01-11 10:05:00,55.92,56.02,55.92,56.02,9376.0,53.9129,54.0093,53.9129,54.0093,9376.0
2017-01-11 10:10:00,56.01,56.13,56.01,56.05,29147.0,53.9996,54.1153,53.9996,54.0382,29147.0
2017-01-11 10:15:00,56.04,56.05,56.01,56.03,9987.0,54.0286,54.0382,53.9996,54.0189,9987.0
2017-01-11 10:20:00,56.05,56.08,56.04,56.05,19828.0,54.0382,54.0671,54.0286,54.0382,19828.0
2017-01-11 10:25:00,56.04,56.08,55.97,56.0,24903.0,54.0286,54.0671,53.9611,53.99,24903.0
2017-01-11 10:30:00,55.99,55.99,55.92,55.96,58854.0,53.9803,53.9803,53.9129,53.9514,58854.0
2017-01-11 10:35:00,55.97,56.0,55.96,56.0,20316.0,53.9611,53.99,53.9514,53.99,20316.0
2017-01-11 10:40:00,56.0,56.06,55.99,56.01,32837.0,53.99,54.0478,53.9803,53.9996,32837.0
2017-01-11 10:45:00,56.01,56.07,56.01,56.04,14506.0,53.9996,54.0575,53.9996,54.0286,14506.0
2017-01-11 10:50:00,56.04,56.07,56.03,56.07,23739.0,54.0286,54.0575,54.0189,54.0575,23739.0
2017-01-11 10:55:00,56.06,56.06,55.97,55.98,41815.0,54.0478,54.0478,53.9611,53.9707,41815.0
2017-01-11 11:00:00,55.99,56.0,55.97,56.0,39945.0,53.9803,53.99,53.9611,53.99,39945.0
2017-01-11 11:05:00,55.99,56.06,55.98,56.06,41280.0,53.9803,54.0478,53.9707,54.0478,41280.0
2017-01-11 11:10:00,56.05,56.14,56.05,56.13,27380.0,54.0382,54.125,54.0382,54.1153,27380.0
2017-01-11 11:15:00,56.12,56.13,56.01,56.01,58897.0,54.1057,54.1153,53.9996,53.9996,58897.0
2017-01-11 11:20:00,56.02,56.04,55.96,55.96,36588.0,54.0093,54.0286,53.9514,53.9514,36588.0
2017-01-11 11:25:00,55.96,55.97,55.78,55.8,31229.0,53.9514,53.9611,53.7779,53.7972,31229.0
2017-01-11 11:30:00,55.8,55.84,55.78,55.8,93024.0,53.7972,53.8357,53.7779,53.7972,93024.0
2017-01-11 11:35:00,55.81,55.91,55.78,55.9,141294.0,53.8068,53.9032,53.7779,53.8936,141294.0
2017-01-11 11:40:00,55.9,56.08,55.89,56.07,32988.0,53.8936,54.0671,53.8839,54.0575,32988.0
2017-01-11 11:45:00,56.07,56.17,56.06,56.13,29607.0,54.0575,54.1539,54.0478,54.1153,29607.0
2017-01-11 11:50:00,56.13,56.19,56.12,56.18,166811.0,54.1153,54.1732,54.1057,54.1635,166811.0
2017-01-11 11:55:00,56.15,56.31,56.14,56.26,45056.0,54.1346,54.2889,54.125,54.2407,45056.0
2017-01-11 12:00:00,56.26,56.28,56.19,56.19,37903.0,54.2407,54.2599,54.1732,54.1732,37903.0
2017-01-11 12:05:00,56.19,56.2,56.11,56.14,28435.0,54.1732,54.1828,54.096,54.125,28435.0
2017-01-11 12:10:00,56.15,56.16,56.09,56.11,21193.0,54.1346,54.1442,54.0768,54.096,21193.0
2017-01-11 12:15:00,56.11,56.13,56.02,56.02,30300.0,54.096,54.1153,54.0093,54.0093,30300.0
2017-01-11 12:20:00,56.01,56.01,55.79,55.83,23099.0,53.9996,53.9996,53.7875,53.8261,23099.0
2017-01-11 12:25:00,55.83,55.88,55.82,55.87,19738.0,53.8261,53.8743,53.8164,53.8647,19738.0
2017-01-11 12:30:00,55.86,55.93,55.86,55.88,18955.0,53.855,53.9225,53.855,53.8743,18955.0
2017-01-11 12:35:00,55.89,56.04,55.89,56.0,19937.0,53.8839,54.0286,53.8839,53.99,19937.0
2017-01-11 12:40:00,56.02,56.02,55.97,55.97,6018.0,54.0093,54.0093,53.9611,53.9611,6018.0
2017-01-11 12:45:00,55.97,55.97,55.89,55.92,15148.0,53.9611,53.9611,53.8839,53.9129,15148.0
2017-01-11 12:50:00,55.92,55.93,55.85,55.85,14909.0,53.9129,53.9225,53.8454,53.8454,14909.0
2017-01-11 12:55:00,55.86,55.93,55.83,55.86,29439.0,53.855,53.9225,53.8261,53.855,29439.0
2017-01-11 13:00:00,55.86,55.9,55.86,55.9,18728.0,53.855,53.8936,53.855,53.8936,18728.0
2017-01-11 13:05:00,55.9,55.95,55.87,55.95,24401.0,53.8936,53.9418,53.8647,53.9418,24401.0
2017-01-11 13:10:00,55.95,55.95,55.82,55.87,12030.0,53.9418,53.9418,53.8164,53.8647,12030.0
2017-01-11 13:15:00,55.87,55.91,55.86,55.91,16671.0,53.8647,53.9032,53.855,53.9032,16671.0
2017-01-11 13:20:00,55.91,55.97,55.87,55.95,14319.0,53.9032,53.9611,53.8647,53.9418,14319.0
2017-01-11 13:25:00,55.96,55.96,55.9,55.91,17113.0,53.9514,53.9514,53.8936,53.9032,17113.0
2017-01-11 13:30:00,55.92,55.93,55.91,55.93,11021.0,53.9129,53.9225,53.9032,53.9225,11021.0
2017-01-11 13:35:00,55.93,56.0,55.92,55.99,23462.0,53.9225,53.99,53.9129,53.9803,23462.0
2017-01-11 13:40:00,55.99,56.0,55.96,55.98,15292.0,53.9803,53.99,53.9514,53.9707,15292.0
2017-01-11 13:45:00,55.99,56.01,55.97,55.98,12535.0,53.9803,53.9996,53.9611,53.9707,12535.0
2017-01-11 13:50:00,55.98,56.0,55.97,55.99,23734.0,53.9707,53.99,53.9611,53.9803,23734.0
2017-01-11 13:55:00,55.99,56.01,55.98,55.99,21048.0,53.9803,53.9996,53.9707,53.9803,21048.0
2017-01-11 14:00:00,56.0,56.0,55.98,55.99,13503.0,53.99,53.99,53.9707,53.9803,13503.0
2017-01-11 14:05:00,55.99,56.0,55.95,55.95,33673.0,53.9803,53.99,53.9418,53.9418,33673.0
2017-01-11 14:10:00,55.96,55.96,55.95,55.96,10798.0,53.9514,53.9514,53.9418,53.9514,10798.0
2017-01-11 14:15:00,55.96,55.98,55.95,55.98,28657.0,53.9514,53.9707,53.9418,53.9707,28657.0
2017-01-11 14:20:00,55.98,56.01,55.98,55.99,21044.0,53.9707,53.9996,53.9707,53.9803,21044.0
2017-01-11 14:25:00,56.0,56.01,55.97,55.98,13022.0,53.99,53.9996,53.9611,53.9707,13022.0
2017-01-11 14:30:00,55.97,56.01,55.97,56.0,26581.0,53.9611,53.9996,53.9611,53.99,26581.0
2017-01-11 14:35:00,56.0,56.01,55.99,56.0,21001.0,53.99,53.9996,53.9803,53.99,21001.0
2017-01-11 14:40:00,56.0,56.01,55.99,56.0,16854.0,53.99,53.9996,53.9803,53.99,16854.0
2017-01-11 14:45:00,56.0,56.0,55.99,56.0,19974.0,53.99,53.99,53.9803,53.99,19974.0
2017-01-11 14:50:00,56.0,56.01,55.99,56.0,18906.0,53.99,53.9996,53.9803,53.99,18906.0
2017-01-11 14:55:00,56.0,56.0,55.97,55.98,23247.0,53.99,53.99,53.9611,53.9707,23247.0
2017-01-11 15:00:00,55.97,56.0,55.97,56.0,21224.0,53.9611,53.99,53.9611,53.99,21224.0
2017-01-11 15:05:00,56.0,56.01,55.99,56.0,24701.0,53.99,53.9996,53.9803,53.99,24701.0
2017-01-11 15:10:00,56.0,56.01,55.99,56.0,11805.0,53.99,53.9996,53.9803,53.99,11805.0
2017-01-11 15:15:00,56.0,56.06,55.99,56.04,58431.0,53.99,54.0478,53.9803,54.0286,58431.0
2017-01-11 15:20:00,56.03,56.08,56.03,56.07,25720.0,54.0189,54.0671,54.0189,54.0575,25720.0
2017-01-11 15:25:00,56.08,56.08,56.01,56.01,27229.0,54.0671,54.0671,53.9996,53.9996,27229.0
2017-01-11 15:30:00,56.01,56.04,56.01,56.03,32416.0,53.9996,54.0286,53.9996,54.0189,32416.0
2017-01-11 15:35:00,56.03,56.06,56.03,56.04,37063.0,54.0189,54.0478,54.0189,54.0286,37063.0
2017-01-11 15:40:00,56.03,56.04,55.98,55.98,52407.0,54.0189,54.0286,53.9707,53.9707,52407.0
2017-01-11 15:45:00,55.98,56.02,55.98,56.02,68118.0,53.9707,54.0093,53.9707,54.0093,68118.0
2017-01-11 15:50:00,56.01,56.02,55.98,56.01,94717.0,53.9996,54.0093,53.9707,53.9996,94717.0
2017-01-11 15:55:00,56.01,56.02,55.96,56.0,130139.0,53.9996,54.0093,53.9514,53.99,130139.0
2017-01-12 09:30:00,56.11,56.3,55.88,55.99,136347.0,54.096,54.2792,53.8743,53.9803,136347.0
2017-01-12 09:35:00,56.02,56.02,55.92,55.95,112412.0,54.0093,54.0093,53.9129,53.9418,112412.0
2017-01-12 09:40:00,55.93,55.96,55.81,55.85,48062.0,53.9225,53.9514,53.8068,53.8454,48062.0
2017-01-12 09:45:00,55.84,55.97,55.83,55.97,32810.0,53.8357,53.9611,53.8261,53.9611,32810.0
2017-01-12 09:50:00,55.98,56.0,55.84,55.99,59398.0,53.9707,53.99,53.8357,53.9803,59398.0
2017-01-12 09:55:00,56.0,56.01,55.91,56.0,43348.0,53.99,53.9996,53.9032,53.99,43348.0
2017-01-12 10:00:00,56.01,56.01,55.93,55.98,42897.0,53.9996,53.9996,53.9225,53.9707,42897.0
2017-01-12 10:05:00,55.98,55.98,55.85,55.85,49017.0,53.9707,53.9707,53.8454,53.8454,49017.0
2017-01-12 10:10:00,55.86,55.98,55.8,55.98,34861.0,53.855,53.9707,53.7972,53.9707,34861.0
2017-01-12 10:15:00,55.99,56.08,55.97,55.98,43313.0,53.9803,54.0671,53.9611,53.9707,43313.0
2017-01-12 10:20:00,55.97,55.97,55.83,55.87,24414.0,53.9611,53.9611,53.8261,53.8647,24414.0
2017-01-12 10:25:00,55.86,55.95,55.86,55.93,25273.0,53.855,53.9418,53.855,53.9225,25273.0
2017-01-12 10:30:00,55.93,55.93,55.89,55.91,27242.0,53.9225,53.9225,53.8839,53.9032,27242.0
2017-01-12 10:35:00,55.91,55.91,55.78,55.79,35919.0,53.9032,53.9032,53.7779,53.7875,35919.0
2017-01-12 10:40:00,55.78,55.79,55.64,55.65,23369.0,53.7779,53.7875,53.6429,53.6526,23369.0
2017-01-12 10:45:00,55.65,55.68,55.63,55.66,10322.0,53.6526,53.6815,53.6333,53.6622,10322.0
2017-01-12 10:50:00,55.66,55.68,55.58,55.59,46485.0,53.6622,53.6815,53.5851,53.5947,46485.0
2017-01-12 10:55:00,55.58,55.6,55.55,55.59,54203.0,53.5851,53.6043,53.5561,53.5947,54203.0
2017-01-12 11:00:00,55.59,55.62,55.57,55.59,27980.0,53.5947,53.6236,53.5754,53.5947,27980.0
2017-01-12 11:05:00,55.59,55.66,55.59,55.64,21428.0,53.5947,53.6622,53.5947,53.6429,21428.0
2017-01-12 11:10:00,55.64,55.66,55.63,55.64,28626.0,53.6429,53.6622,53.6333,53.6429,28626.0
2017-01-12 11:15:00,55.64,55.65,55.55,55.56,37837.0,53.6429,53.6526,53.5561,53.5658,37837.0
2017-01-12 11:20:00,55.55,55.58,55.54,55.58,24012.0,53.5561,53.5851,53.5465,53.5851,24012.0
2017-01-12 11:25:00,55.57,55.62,55.56,55.57,17701.0,53.5754,53.6236,53.5658,53.5754,17701.0
2017-01-12 11:30:00,55.58,55.63,55.56,55.62,28233.0,53.5851,53.6333,53.5658,53.6236,28233.0
2017-01-12 11:35:00,55.63,55.71,55.62,55.7,18448.0,53.6333,53.7104,53.6236,53.7008,18448.0
2017-01-12 11:40:00,55.7,55.7,55.6,55.63,21883.0,53.7008,53.7008,53.6043,53.6333,21883.0
2017-01-12 11:45:00,55.64,55.64,55.61,55.62,7899.0,53.6429,53.6429,53.614,53.6236,7899.0
2017-01-12 11:50:00,55.62,55.67,55.59,55.66,23694.0,53.6236,53.6718,53.5947,53.6622,23694.0
2017-01-12 11:55:00,55.66,55.71,55.65,55.7,16793.0,53.6622,53.7104,53.6526,53.7008,16793.0
2017-01-12 12:00:00,55.71,55.76,55.69,55.73,13912.0,53.7104,53.7586,53.6911,53.7297,13912.0
2017-01-12 12:05:00,55.73,55.73,55.64,55.65,63013.0,53.7297,53.7297,53.6429,53.6526,63013.0
2017-01-12 12:10:00,55.65,55.71,55.64,55.71,21451.0,53.6526,53.7104,53.6429,53.7104,21451.0
2017-01-12 12:15:00,55.72,55.81,55.71,55.73,28813.0,53.72,53.8068,53.7104,53.7297,28813.0
2017-01-12 12:20:00,55.73,55.75,55.61,55.65,72780.0,53.7297,53.749,53.614,53.6526,72780.0
2017-01-12 12:25:00,55.65,55.65,55.63,55.65,42585.0,53.6526,53.6526,53.6333,53.6526,42585.0
2017-01-12 12:30:00,55.65,55.69,55.65,55.69,22648.0,53.6526,53.6911,53.6526,53.6911,22648.0
2017-01-12 12:35:00,55.7,55.73,55.62,55.65,32938.0,53.7008,53.7297,53.6236,53.6526,32938.0
2017-01-12 12:40:00,55.65,55.65,55.4,55.59,2602195.0,53.6526,53.6526,53.4115,53.5947,2602195.0
2017-01-12 12:45:00,55.59,55.6,55.49,55.5,109823.0,53.5947,53.6043,53.4983,53.5079,109823.0
2017-01-12 12:50:00,55.51,55.51,55.45,55.46,60269.0,53.5176,53.5176,53.4597,53.4694,60269.0
2017-01-12 12:55:00,55.46,55.47,55.39,55.41,100186.0,53.4694,53.479,53.4019,53.4212,100186.0
2017-01-12 13:00:00,55.41,55.42,55.37,55.39,110615.0,53.4212,53.4308,53.3826,53.4019,110615.0
2017-01-12 13:05:00,55.39,55.42,55.36,55.39,113228.0,53.4019,53.4308,53.373,53.4019,113228.0
2017-01-12 13:10:00,55.38,55.41,55.34,55.34,25600.0,53.3922,53.4212,53.3537,53.3537,25600.0
2017-01-12 13:15:00,55.33,55.34,55.25,55.28,48295.0,53.344,53.3537,53.2669,53.2958,48295.0
2017-01-12 13:20:00,55.28,55.28,55.15,55.16,66314.0,53.2958,53.2958,53.1705,53.1801,66314.0
2017-01-12 13:25:00,55.16,55.16,55.0,55.12,91048.0,53.1801,53.1801,53.0259,53.1416,91048.0
2017-01-12 13:30:00,55.13,55.3,55.12,55.3,56325.0,53.1512,53.3151,53.1416,53.3151,56325.0
2017-01-12 13:35:00,55.3,55.3,55.22,55.25,47038.0,53.3151,53.3151,53.238,53.2669,47038.0
2017-01-12 13:40:00,55.25,55.25,55.17,55.22,31073.0,53.2669,53.2669,53.1898,53.238,31073.0
2017-01-12 13:45:00,55.23,55.37,55.23,55.37,34610.0,53.2476,53.3826,53.2476,53.3826,34610.0
2017-01-12 13:50:00,55.37,55.37,55.28,55.32,33213.0,53.3826,53.3826,53.2958,53.3344,33213.0
2017-01-12 13:55:00,55.32,55.36,55.3,55.34,118469.0,53.3344,53.373,53.3151,53.3537,118469.0
2017-01-12 14:00:00,55.34,55.35,55.3,55.31,59900.0,53.3537,53.3633,53.3151,53.3248,59900.0
2017-01-12 14:05:00,55.31,55.39,55.29,55.38,62366.0,53.3248,53.4019,53.3055,53.3922,62366.0
2017-01-12 14:10:00,55.39,55.39,55.3,55.37,42427.0,53.4019,53.4019,53.3151,53.3826,42427.0
2017-01-12 14:15:00,55.37,55.45,55.36,55.41,49711.0,53.3826,53.4597,53.373,53.4212,49711.0
2017-01-12 14:20:00,55.42,55.42,55.38,55.39,88458.0,53.4308,53.4308,53.3922,53.4019,88458.0
2017-01-12 14:25:00,55.39,55.51,55.38,55.49,41307.0,53.4019,53.5176,53.3922,53.4983,41307.0
2017-01-12 14:30:00,55.48,55.56,55.47,55.54,31492.0,53.4887,53.5658,53.479,53.5465,31492.0
2017-01-12 14:35:00,55.53,55.53,55.47,55.47,19518.0,53.5369,53.5369,53.479,53.479,19518.0
2017-01-12 14:40:00,55.48,55.48,55.43,55.44,18073.0,53.4887,53.4887,53.4404,53.4501,18073.0
2017-01-12 14:45:00,55.43,55.44,55.4,55.41,19152.0,53.4404,53.4501,53.4115,53.4212,19152.0
2017-01-12 14:50:00,55.4,55.41,55.37,55.41,96484.0,53.4115,53.4212,53.3826,53.4212,96484.0
2017-01-12 14:55:00,55.41,55.44,55.39,55.42,45982.0,53.4212,53.4501,53.4019,53.4308,45982.0
2017-01-12 15:00:00,55.42,55.5,55.42,55.48,39330.0,53.4308,53.5079,53.4308,53.4887,39330.0
2017-01-12 15:05:00,55.46,55.49,55.44,55.49,23826.0,53.4694,53.4983,53.4501,53.4983,23826.0
2017-01-12 15:10:00,55.48,55.51,55.45,55.5,41872.0,53.4887,53.5176,53.4597,53.5079,41872.0
2017-01-12 15:15:00,55.49,55.5,55.43,55.46,40485.0,53.4983,53.5079,53.4404,53.4694,40485.0
2017-01-12 15:20:00,55.46,55.5,55.46,55.47,29227.0,53.4694,53.5079,53.4694,53.479,29227.0
2017-01-12 15:25:00,55.47,55.49,55.45,55.49,27797.0,53.479,53.4983,53.4597,53.4983,27797.0
2017-01-12 15:30:00,55.49,55.5,55.47,55.5,59217.0,53.4983,53.5079,53.479,53.5079,59217.0
2017-01-12 15:35:00,55.5,55.5,55.46,55.47,64479.0,53.5079,53.5079,53.4694,53.479,64479.0
2017-01-12 15:40:00,55.46,55.49,55.46,55.49,48895.0,53.4694,53.4983,53.4694,53.4983,48895.0
2017-01-12 15:45:00,55.49,55.5,55.44,55.45,113093.0,53.4983,53.5079,53.4501,53.4597,113093.0
2017-01-12 15:50:00,55.45,55.45,55.38,55.43,148649.0,53.4597,53.4597,53.3922,53.4404,148649.0
2017-01-12 15:55:00,55.43,55.45,55.39,55.39,333603.0,53.4404,53.4597,53.4019,53.4019,333603.0
2017-01-13 09:30:00,55.57,55.98,55.56,55.96,29560.0,53.5754,53.9707,53.5658,53.9514,29560.0
2017-01-13 09:35:00,55.96,56.01,55.82,55.85,39922.0,53.9514,53.9996,53.8164,53.8454,39922.0
2017-01-13 09:40:00,55.86,55.96,55.81,55.84,14725.0,53.855,53.9514,53.8068,53.8357,14725.0
2017-01-13 09:45:00,55.83,55.85,55.63,55.66,22841.0,53.8261,53.8454,53.6333,53.6622,22841.0
2017-01-13 09:50:00,55.65,55.66,55.53,55.55,24018.0,53.6526,53.6622,53.5369,53.5561,24018.0
2017-01-13 09:55:00,55.56,55.6,55.48,55.58,16702.0,53.5658,53.6043,53.4887,53.5851,16702.0
2017-01-13 10:00:00,55.58,55.71,55.53,55.67,28495.0,53.5851,53.7104,53.5369,53.6718,28495.0
2017-01-13 10:05:00,55.69,55.76,55.66,55.67,14883.0,53.6911,53.7586,53.6622,53.6718,14883.0
2017-01-13 10:10:00,55.67,55.68,55.61,55.67,25001.0,53.6718,53.6815,53.614,53.6718,25001.0
2017-01-13 10:15:00,55.67,55.74,55.64,55.66,21929.0,53.6718,53.7393,53.6429,53.6622,21929.0
2017-01-13 10:20:00,55.66,55.67,55.62,55.65,20995.0,53.6622,53.6718,53.6236,53.6526,20995.0
2017-01-13 10:25:00,55.65,55.72,55.64,55.71,27137.0,53.6526,53.72,53.6429,53.7104,27137.0
2017-01-13 10:30:00,55.71,55.76,55.7,55.71,27446.0,53.7104,53.7586,53.7008,53.7104,27446.0
2017-01-13 10:35:00,55.71,55.72,55.67,55.7,22285.0,53.7104,53.72,53.6718,53.7008,22285.0
2017-01-13 10:40:00,55.7,55.71,55.61,55.64,13469.0,53.7008,53.7104,53.614,53.6429,13469.0
2017-01-13 10:45:00,55.64,55.71,55.64,55.71,9371.0,53.6429,53.7104,53.6429,53.7104,9371.0
2017-01-13 10:50:00,55.71,55.73,55.62,55.63,20301.0,53.7104,53.7297,53.6236,53.6333,20301.0
2017-01-13 10:55:00,55.64,55.68,55.6,55.68,9737.0,53.6429,53.6815,53.6043,53.6815,9737.0
2017-01-13 11:00:00,55.68,55.71,55.66,55.68,23426.0,53.6815,53.7104,53.6622,53.6815,23426.0
2017-01-13 11:05:00,55.67,55.67,55.59,55.62,6521.0,53.6718,53.6718,53.5947,53.6236,6521.0
2017-01-13 11:10:00,55.62,55.75,55.62,55.75,68211.0,53.6236,53.749,53.6236,53.749,68211.0
2017-01-13 11:15:00,55.74,55.78,55.68,55.78,13350.0,53.7393,53.7779,53.6815,53.7779,13350.0
2017-01-13 11:20:00,55.78,55.81,55.72,55.79,27401.0,53.7779,53.8068,53.72,53.7875,27401.0
2017-01-13 11:25:00,55.79,55.81,55.72,55.8,21331.0,53.7875,53.8068,53.72,53.7972,21331.0
2017-01-13 11:30:00,55.81,55.82,55.75,55.81,53940.0,53.8068,53.8164,53.749,53.8068,53940.0
2017-01-13 11:35:00,55.81,55.83,55.75,55.79,41079.0,53.8068,53.8261,53.749,53.7875,41079.0
2017-01-13 11:40:00,55.78,55.78,55.72,55.73,10167.0,53.7779,53.7779,53.72,53.7297,10167.0
2017-01-13 11:45:00,55.73,55.78,55.72,55.77,14055.0,53.7297,53.7779,53.72,53.7682,14055.0
2017-01-13 11:50:00,55.77,55.77,55.66,55.66,12946.0,53.7682,53.7682,53.6622,53.6622,12946.0
2017-01-13 11:55:00,55.65,55.66,55.63,55.64,18897.0,53.6526,53.6622,53.6333,53.6429,18897.0
2017-01-13 12:00:00,55.64,55.72,55.64,55.71,26620.0,53.6429,53.72,53.6429,53.7104,26620.0
2017-01-13 12:05:00,55.72,55.73,55.71,55.73,15029.0,53.72,53.7297,53.7104,53.7297,15029.0
2017-01-13 12:10:00,55.74,55.74,55.68,55.72,14220.0,53.7393,53.7393,53.6815,53.72,14220.0
2017-01-13 12:15:00,55.73,55.74,55.7,55.71,10274.0,53.7297,53.7393,53.7008,53.7104,10274.0
2017-01-13 12:20:00,55.72,55.76,55.71,55.75,6024.0,53.72,53.7586,53.7104,53.749,6024.0
2017-01-13 12:25:00,55.75,55.77,55.74,55.74,42781.0,53.749,53.7682,53.7393,53.7393,42781.0
2017-01-13 12:30:00,55.75,55.79,55.74,55.78,10409.0,53.749,53.7875,53.7393,53.7779,10409.0
2017-01-13 12:35:00,55.78,55.8,55.77,55.8,8053.0,53.7779,53.7972,53.7682,53.7972,8053.0
2017-01-13 12:40:00,55.8,55.87,55.8,55.84,29655.0,53.7972,53.8647,53.7972,53.8357,29655.0
2017-01-13 12:45:00,55.85,55.87,55.81,55.81,37142.0,53.8454,53.8647,53.8068,53.8068,37142.0
2017-01-13 12:50:00,55.82,55.83,55.79,55.83,9833.0,53.8164,53.8261,53.7875,53.8261,9833.0
2017-01-13 12:55:00,55.83,55.83,55.78,55.83,63908.0,53.8261,53.8261,53.7779,53.8261,63908.0
2017-01-13 13:00:00,55.83,55.86,55.81,55.85,9416.0,53.8261,53.855,53.8068,53.8454,9416.0
2017-01-13 13:05:00,55.86,55.92,55.85,55.91,17623.0,53.855,53.9129,53.8454,53.9032,17623.0
2017-01-13 13:10:00,55.9,55.91,55.85,55.86,15561.0,53.8936,53.9032,53.8454,53.855,15561.0
2017-01-13 13:15:00,55.87,55.89,55.85,55.86,18581.0,53.8647,53.8839,53.8454,53.855,18581.0
2017-01-13 13:20:00,55.85,55.9,55.84,55.9,21727.0,53.8454,53.8936,53.8357,53.8936,21727.0
2017-01-13 13:25:00,55.9,55.9,55.88,55.89,6038.0,53.8936,53.8936,53.8743,53.8839,6038.0
2017-01-13 13:30:00,55.88,55.89,55.85,55.88,11448.0,53.8743,53.8839,53.8454,53.8743,11448.0
2017-01-13 13:35:00,55.88,55.88,55.8,55.8,9655.0,53.8743,53.8743,53.7972,53.7972,9655.0
2017-01-13 13:40:00,55.8,55.86,55.8,55.85,15726.0,53.7972,53.855,53.7972,53.8454,15726.0
2017-01-13 13:45:00,55.86,55.88,55.85,55.87,17290.0,53.855,53.8743,53.8454,53.8647,17290.0
2017-01-13 13:50:00,55.87,55.87,55.85,55.85,27593.0,53.8647,53.8647,53.8454,53.8454,27593.0
2017-01-13 13:55:00,55.86,55.89,55.85,55.86,17900.0,53.855,53.8839,53.8454,53.855,17900.0
2017-01-13 14:00:00,55.85,55.87,55.84,55.85,30465.0,53.8454,53.8647,53.8357,53.8454,30465.0
2017-01-13 14:05:00,55.85,55.88,55.85,55.86,25265.0,53.8454,53.8743,53.8454,53.855,25265.0
2017-01-13 14:10:00,55.85,55.87,55.84,55.85,48325.0,53.8454,53.8647,53.8357,53.8454,48325.0
2017-01-13 14:15:00,55.85,55.85,55.79,55.8,19808.0,53.8454,53.8454,53.7875,53.7972,19808.0
2017-01-13 14:20:00,55.8,55.81,55.79,55.81,47651.0,53.7972,53.8068,53.7875,53.8068,47651.0
2017-01-13 14:25:00,55.8,55.81,55.78,55.79,9538.0,53.7972,53.8068,53.7779,53.7875,9538.0
2017-01-13 14:30:00,55.79,55.83,55.79,55.83,13569.0,53.7875,53.8261,53.7875,53.8261,13569.0
2017-01-13 14:35:00,55.83,55.89,55.82,55.88,75145.0,53.8261,53.8839,53.8164,53.8743,75145.0
2017-01-13 14:40:00,55.87,55.93,55.86,55.93,18589.0,53.8647,53.9225,53.855,53.9225,18589.0
2017-01-13 14:45:00,55.93,55.96,55.89,55.93,38600.0,53.9225,53.9514,53.8839,53.9225,38600.0
2017-01-13 14:50:00,55.93,55.94,55.9,55.93,11861.0,53.9225,53.9321,53.8936,53.9225,11861.0
2017-01-13 14:55:00,55.93,55.97,55.92,55.97,82620.0,53.9225,53.9611,53.9129,53.9611,82620.0
2017-01-13 15:00:00,55.97,55.99,55.92,55.94,27732.0,53.9611,53.9803,53.9129,53.9321,27732.0
2017-01-13 15:05:00,55.94,55.94,55.9,55.93,15191.0,53.9321,53.9321,53.8936,53.9225,15191.0
2017-01-13 15:10:00,55.94,55.95,55.91,55.95,12342.0,53.9321,53.9418,53.9032,53.9418,12342.0
2017-01-13 15:15:00,55.95,55.97,55.88,55.9,62871.0,53.9418,53.9611,53.8743,53.8936,62871.0
2017-01-13 15:20:00,55.9,55.91,55.89,55.91,68791.0,53.8936,53.9032,53.8839,53.9032,68791.0
2017-01-13 15:25:00,55.92,56.01,55.9,56.0,39140.0,53.9129,53.9996,53.8936,53.99,39140.0
2017-01-13 15:30:00,56.01,56.03,56.0,56.03,65556.0,53.9996,54.0189,53.99,54.0189,65556.0
2017-01-13 15:35:00,56.03,56.12,56.0,56.11,323473.0,54.0189,54.1057,53.99,54.096,323473.0
2017-01-13 15:40:00,56.11,56.14,56.03,56.09,89303.0,54.096,54.125,54.0189,54.0768,89303.0
2017-01-13 15:45:00,56.09,56.11,56.07,56.08,42388.0,54.0768,54.096,54.0575,54.0671,42388.0
2017-01-13 15:50:00,56.08,56.15,56.0,56.15,164877.0,54.0671,54.1346,53.99,54.1346,164877.0
2017-01-13 15:55:00,56.14,56.25,56.14,56.21,360567.0,54.125,54.231,54.125,54.1925,360567.0
2017-01-17 09:30:00,56.32,56.32,55.85,55.89,38582.0,54.2985,54.2985,53.8454,53.8839,38582.0
2017-01-17 09:35:00,55.9,55.95,55.82,55.87,17236.0,53.8936,53.9418,53.8164,53.8647,17236.0
2017-01-17 09:40:00,55.85,56.0,55.85,55.94,14229.0,53.8454,53.99,53.8454,53.9321,14229.0
2017-01-17 09:45:00,55.94,56.02,55.9,55.97,28932.0,53.9321,54.0093,53.8936,53.9611,28932.0
2017-01-17 09:50:00,55.97,55.99,55.81,55.82,27963.0,53.9611,53.9803,53.8068,53.8164,27963.0
2017-01-17 09:55:00,55.81,55.87,55.68,55.74,32800.0,53.8068,53.8647,53.6815,53.7393,32800.0
2017-01-17 10:00:00,55.76,55.85,55.74,55.85,19949.0,53.7586,53.8454,53.7393,53.8454,19949.0
2017-01-17 10:05:00,55.84,56.02,55.82,55.98,11891.0,53.8357,54.0093,53.8164,53.9707,11891.0
2017-01-17 10:10:00,55.98,56.09,55.93,56.08,68051.0,53.9707,54.0768,53.9225,54.0671,68051.0
2017-01-17 10:15:00,56.08,56.14,56.07,56.07,6891.0,54.0671,54.125,54.0575,54.0575,6891.0
2017-01-17 10:20:00,56.08,56.14,56.08,56.08,5512.0,54.0671,54.125,54.0671,54.0671,5512.0
2017-01-17 10:25:00,56.07,56.11,56.05,56.09,11286.0,54.0575,54.096,54.0382,54.0768,11286.0
2017-01-17 10:30:00,56.09,56.09,56.01,56.04,11398.0,54.0768,54.0768,53.9996,54.0286,11398.0
2017-01-17 10:35:00,56.04,56.09,56.03,56.08,11979.0,54.0286,54.0768,54.0189,54.0671,11979.0
2017-01-17 10:40:00,56.08,56.09,56.05,56.07,12391.0,54.0671,54.0768,54.0382,54.0575,12391.0
2017-01-17 10:45:00,56.07,56.09,56.01,56.03,13171.0,54.0575,54.0768,53.9996,54.0189,13171.0
2017-01-17 10:50:00,56.03,56.08,56.02,56.05,7193.0,54.0189,54.0671,54.0093,54.0382,7193.0
2017-01-17 10:55:00,56.05,56.08,56.02,56.08,6785.0,54.0382,54.0671,54.0093,54.0671,6785.0
2017-01-17 11:00:00,56.07,56.09,56.01,56.04,14167.0,54.0575,54.0768,53.9996,54.0286,14167.0
2017-01-17 11:05:00,56.03,56.03,56.01,56.02,5900.0,54.0189,54.0189,53.9996,54.0093,5900.0
2017-01-17 11:10:00,56.02,56.05,56.0,56.03,26364.0,54.0093,54.0382,53.99,54.0189,26364.0
2017-01-17 11:15:00,56.04,56.07,56.0,56.02,16849.0,54.0286,54.0575,53.99,54.0093,16849.0
2017-01-17 11:20:00,56.01,56.02,55.98,56.01,16565.0,53.9996,54.0093,53.9707,53.9996,16565.0
2017-01-17 11:25:00,56.01,56.04,56.0,56.03,19370.0,53.9996,54.0286,53.99,54.0189,19370.0
2017-01-17 11:30:00,56.03,56.03,56.0,56.02,18611.0,54.0189,54.0189,53.99,54.0093,18611.0
2017-01-17 11:35:00,56.02,56.07,56.01,56.05,7723.0,54.0093,54.0575,53.9996,54.0382,7723.0
2017-01-17 11:40:00,56.06,56.07,56.01,56.01,9933.0,54.0478,54.0575,53.9996,53.9996,9933.0
2017-01-17 11:45:00,56.01,56.04,56.0,56.03,10555.0,53.9996,54.0286,53.99,54.0189,10555.0
2017-01-17 11:50:00,56.03,56.07,56.02,56.06,9528.0,54.0189,54.0575,54.0093,54.0478,9528.0
2017-01-17 11:55:00,56.07,56.1,56.03,56.05,111781.0,54.0575,54.0864,54.0189,54.0382,111781.0
2017-01-17 12:00:00,56.05,56.15,56.05,56.12,23272.0,54.0382,54.1346,54.0382,54.1057,23272.0
2017-01-17 12:05:00,56.11,56.13,56.08,56.1,51843.0,54.096,54.1153,54.0671,54.0864,51843.0
2017-01-17 12:10:00,56.1,56.13,56.07,56.09,14551.0,54.0864,54.1153,54.0575,54.0768,14551.0
2017-01-17 12:15:00,56.09,56.1,56.08,56.09,5207.0,54.0768,54.0864,54.0671,54.0768,5207.0
2017-01-17 12:20:00,56.08,56.13,56.07,56.12,30811.0,54.0671,54.1153,54.0575,54.1057,30811.0
2017-01-17 12:25:00,56.1,56.14,56.1,56.14,7381.0,54.0864,54.125,54.0864,54.125,7381.0
2017-01-17 12:30:00,56.14,56.14,56.1,56.13,13445.0,54.125,54.125,54.0864,54.1153,13445.0
2017-01-17 12:35:00,56.13,56.14,56.11,56.12,4567.0,54.1153,54.125,54.096,54.1057,4567.0
2017-01-17 12:40:00,56.11,56.12,56.08,56.08,117714.0,54.096,54.1057,54.0671,54.0671,117714.0
2017-01-17 12:45:00,56.09,56.11,56.07,56.1,38844.0,54.0768,54.096,54.0575,54.0864,38844.0
2017-01-17 12:50:00,56.1,56.1,56.05,56.05,11545.0,54.0864,54.0864,54.0382,54.0382,11545.0
2017-01-17 12:55:00,56.05,56.05,55.98,55.99,13600.0,54.0382,54.0382,53.9707,53.9803,13600.0
2017-01-17 13:00:00,56.0,56.06,55.99,56.06,17339.0,53.99,54.0478,53.9803,54.0478,17339.0
2017-01-17 13:05:00,56.06,56.06,56.04,56.06,16177.0,54.0478,54.0478,54.0286,54.0478,16177.0
2017-01-17 13:10:00,56.06,56.06,56.03,56.05,18599.0,54.0478,54.0478,54.0189,54.0382,18599.0
2017-01-17 13:15:00,56.04,56.06,56.02,56.03,13266.0,54.0286,54.0478,54.0093,54.0189,13266.0
2017-01-17 13:20:00,56.04,56.09,56.03,56.09,30921.0,54.0286,54.0768,54.0189,54.0768,30921.0
2017-01-17 13:25:00,56.09,56.11,56.06,56.1,39486.0,54.0768,54.096,54.0478,54.0864,39486.0
2017-01-17 13:30:00,56.1,56.1,56.06,56.06,14303.0,54.0864,54.0864,54.0478,54.0478,14303.0
2017-01-17 13:35:00,56.06,56.08,56.05,56.06,12482.0,54.0478,54.0671,54.0382,54.0478,12482.0
2017-01-17 13:40:00,56.05,56.06,56.04,56.05,12503.0,54.0382,54.0478,54.0286,54.0382,12503.0
2017-01-17 13:45:00,56.05,56.07,56.04,56.05,16065.0,54.0382,54.0575,54.0286,54.0382,16065.0
2017-01-17 13:50:00,56.04,56.06,56.04,56.05,11360.0,54.0286,54.0478,54.0286,54.0382,11360.0
2017-01-17 13:55:00,56.05,56.07,56.05,56.05,8902.0,54.0382,54.0575,54.0382,54.0382,8902.0
2017-01-17 14:00:00,56.06,56.07,56.05,56.07,11291.0,54.0478,54.0575,54.0382,54.0575,11291.0
2017-01-17 14:05:00,56.06,56.07,56.04,56.06,14440.0,54.0478,54.0575,54.0286,54.0478,14440.0
2017-01-17 14:10:00,56.05,56.07,56.05,56.05,9480.0,54.0382,54.0575,54.0382,54.0382,9480.0
2017-01-17 14:15:00,56.05,56.06,56.04,56.04,17876.0,54.0382,54.0478,54.0286,54.0286,17876.0
2017-01-17 14:20:00,56.04,56.06,56.0,56.01,32129.0,54.0286,54.0478,53.99,53.9996,32129.0
2017-01-17 14:25:00,56.0,56.05,56.0,56.05,44755.0,53.99,54.0382,53.99,54.0382,44755.0
2017-01-17 14:30:00,56.04,56.05,55.96,56.01,89334.0,54.0286,54.0382,53.9514,53.9996,89334.0
2017-01-17 14:35:00,56.01,56.01,55.99,56.01,39415.0,53.9996,53.9996,53.9803,53.9996,39415.0
2017-01-17 14:40:00,56.02,56.07,56.02,56.05,36688.0,54.0093,54.0575,54.0093,54.0382,36688.0
2017-01-17 14:45:00,56.04,56.1,56.04,56.09,24912.0,54.0286,54.0864,54.0286,54.0768,24912.0
2017-01-17 14:50:00,56.09,56.14,56.04,56.05,35636.0,54.0768,54.125,54.0286,54.0382,35636.0
2017-01-17 14:55:00,56.05,56.1,56.04,56.06,54512.0,54.0382,54.0864,54.0286,54.0478,54512.0
2017-01-17 15:00:00,56.06,56.09,56.03,56.08,32536.0,54.0478,54.0768,54.0189,54.0671,32536.0
2017-01-17 15:05:00,56.09,56.12,56.05,56.07,28593.0,54.0768,54.1057,54.0382,54.0575,28593.0
2017-01-17 15:10:00,56.07,56.11,56.04,56.1,35056.0,54.0575,54.096,54.0286,54.0864,35056.0
2017-01-17 15:15:00,56.09,56.14,56.08,56.12,54252.0,54.0768,54.125,54.0671,54.1057,54252.0
2017-01-17 15:20:00,56.12,56.14,56.06,56.07,29446.0,54.1057,54.125,54.0478,54.0575,29446.0
2017-01-17 15:25:00,56.07,56.11,56.05,56.1,41083.0,54.0575,54.096,54.0382,54.0864,41083.0
2017-01-17 15:30:00,56.1,56.15,56.09,56.14,56357.0,54.0864,54.1346,54.0768,54.125,56357.0
2017-01-17 15:35:00,56.14,56.15,56.09,56.1,34412.0,54.125,54.1346,54.0768,54.0864,34412.0
2017-01-17 15:40:00,56.1,56.11,56.08,56.08,42602.0,54.0864,54.096,54.0671,54.0671,42602.0
2017-01-17 15:45:00,56.09,56.1,56.02,56.02,51730.0,54.0768,54.0864,54.0093,54.0093,51730.0
2017-01-17 15:50:00,56.02,56.08,56.0,56.01,85455.0,54.0093,54.0671,53.99,53.9996,85455.0
2017-01-17 15:55:00,56.01,56.08,56.0,56.08,176010.0,53.9996,54.0671,53.99,54.0671,176010.0
2017-01-18 09:30:00,56.13,56.32,56.02,56.14,19342.0,54.1153,54.2985,54.0093,54.125,19342.0
2017-01-18 09:35:00,56.17,56.21,56.01,56.15,20344.0,54.1539,54.1925,53.9996,54.1346,20344.0
2017-01-18 09:40:00,56.13,56.18,56.09,56.12,16148.0,54.1153,54.1635,54.0768,54.1057,16148.0
2017-01-18 09:45:00,56.12,56.21,56.12,56.18,16669.0,54.1057,54.1925,54.1057,54.1635,16669.0
2017-01-18 09:50:00,56.19,56.23,56.14,56.21,11014.0,54.1732,54.2117,54.125,54.1925,11014.0
2017-01-18 09:55:00,56.22,56.28,56.19,56.22,38214.0,54.2021,54.2599,54.1732,54.2021,38214.0
2017-01-18 10:00:00,56.22,56.26,56.2,56.25,48950.0,54.2021,54.2407,54.1828,54.231,48950.0
2017-01-18 10:05:00,56.23,56.26,56.12,56.15,47827.0,54.2117,54.2407,54.1057,54.1346,47827.0
2017-01-18 10:10:00,56.16,56.21,56.16,56.19,24722.0,54.1442,54.1925,54.1442,54.1732,24722.0
2017-01-18 10:15:00,56.2,56.27,56.18,56.19,34401.0,54.1828,54.2503,54.1635,54.1732,34401.0
2017-01-18 10:20:00,56.19,56.24,56.18,56.2,18099.0,54.1732,54.2214,54.1635,54.1828,18099.0
2017-01-18 10:25:00,56.21,56.23,56.17,56.23,12956.0,54.1925,54.2117,54.1539,54.2117,12956.0
2017-01-18 10:30:00,56.23,56.27,56.22,56.24,20913.0,54.2117,54.2503,54.2021,54.2214,20913.0
2017-01-18 10:35:00,56.24,56.26,56.23,56.25,14217.0,54.2214,54.2407,54.2117,54.231,14217.0
2017-01-18 10:40:00,56.24,56.24,56.19,56.24,21995.0,54.2214,54.2214,54.1732,54.2214,21995.0
2017-01-18 10:45:00,56.24,56.27,56.23,56.26,30251.0,54.2214,54.2503,54.2117,54.2407,30251.0
2017-01-18 10:50:00,56.25,56.26,56.23,56.24,13649.0,54.231,54.2407,54.2117,54.2214,13649.0
2017-01-18 10:55:00,56.25,56.38,56.25,56.38,24402.0,54.231,54.3563,54.231,54.3563,24402.0
2017-01-18 11:00:00,56.37,56.4,56.36,56.39,13785.0,54.3467,54.3756,54.3371,54.366,13785.0
2017-01-18 11:05:00,56.4,56.43,56.38,56.42,24624.0,54.3756,54.4046,54.3563,54.3949,24624.0
2017-01-18 11:10:00,56.43,56.47,56.39,56.39,39047.0,54.4046,54.4431,54.366,54.366,39047.0
2017-01-18 11:15:00,56.4,56.43,56.36,56.41,36898.0,54.3756,54.4046,54.3371,54.3853,36898.0
2017-01-18 11:20:00,56.42,56.54,56.41,56.54,39835.0,54.3949,54.5106,54.3853,54.5106,39835.0
2017-01-18 11:25:00,56.54,56.54,56.47,56.51,19507.0,54.5106,54.5106,54.4431,54.4817,19507.0
2017-01-18 11:30:00,56.52,56.55,56.5,56.52,166583.0,54.4913,54.5202,54.472,54.4913,166583.0
2017-01-18 11:35:00,56.52,56.63,56.52,56.61,23664.0,54.4913,54.5974,54.4913,54.5781,23664.0
2017-01-18 11:40:00,56.62,56.63,56.59,56.61,18670.0,54.5877,54.5974,54.5588,54.5781,18670.0
2017-01-18 11:45:00,56.62,56.65,56.6,56.64,27517.0,54.5877,54.6167,54.5685,54.607,27517.0
2017-01-18 11:50:00,56.64,56.64,56.61,56.64,13029.0,54.607,54.607,54.5781,54.607,13029.0
2017-01-18 11:55:00,56.64,56.69,56.6,56.6,59724.0,54.607,54.6552,54.5685,54.5685,59724.0
2017-01-18 12:00:00,56.61,56.65,56.59,56.65,22889.0,54.5781,54.6167,54.5588,54.6167,22889.0
2017-01-18 12:05:00,56.65,56.7,56.64,56.68,11427.0,54.6167,54.6649,54.607,54.6456,11427.0
2017-01-18 12:10:00,56.7,56.72,56.68,56.71,21985.0,54.6649,54.6841,54.6456,54.6745,21985.0
2017-01-18 12:15:00,56.71,56.73,56.66,56.66,24441.0,54.6745,54.6938,54.6263,54.6263,24441.0
2017-01-18 12:20:00,56.67,56.72,56.66,56.66,43919.0,54.6359,54.6841,54.6263,54.6263,43919.0
2017-01-18 12:25:00,56.67,56.71,56.56,56.71,66975.0,54.6359,54.6745,54.5299,54.6745,66975.0
2017-01-18 12:30:00,56.71,56.76,56.66,56.75,22528.0,54.6745,54.7227,54.6263,54.7131,22528.0
2017-01-18 12:35:00,56.75,56.79,56.75,56.76,15897.0,54.7131,54.7516,54.7131,54.7227,15897.0
2017-01-18 12:40:00,56.76,56.81,56.75,56.78,24030.0,54.7227,54.7709,54.7131,54.742,24030.0
2017-01-18 12:45:00,56.78,56.8,56.76,56.78,15852.0,54.742,54.7613,54.7227,54.742,15852.0
2017-01-18 12:50:00,56.79,56.8,56.75,56.79,23263.0,54.7516,54.7613,54.7131,54.7516,23263.0
2017-01-18 12:55:00,56.79,56.79,56.75,56.75,15993.0,54.7516,54.7516,54.7131,54.7131,15993.0
2017-01-18 13:00:00,56.75,56.83,56.75,56.79,34626.0,54.7131,54.7902,54.7131,54.7516,34626.0
2017-01-18 13:05:00,56.78,56.82,56.75,56.8,24120.0,54.742,54.7806,54.7131,54.7613,24120.0
2017-01-18 13:10:00,56.79,56.81,56.78,56.8,12060.0,54.7516,54.7709,54.742,54.7613,12060.0
2017-01-18 13:15:00,56.81,56.82,56.77,56.79,16683.0,54.7709,54.7806,54.7324,54.7516,16683.0
2017-01-18 13:20:00,56.79,56.82,56.75,56.78,19219.0,54.7516,54.7806,54.7131,54.742,19219.0
2017-01-18 13:25:00,56.78,56.8,56.76,56.79,13063.0,54.742,54.7613,54.7227,54.7516,13063.0
2017-01-18 13:30:00,56.8,56.84,56.79,56.83,18772.0,54.7613,54.7998,54.7516,54.7902,18772.0
2017-01-18 13:35:00,56.83,56.89,56.83,56.86,19480.0,54.7902,54.848,54.7902,54.8191,19480.0
2017-01-18 13:40:00,56.88,56.89,56.83,56.86,68945.0,54.8384,54.848,54.7902,54.8191,68945.0
2017-01-18 13:45:00,56.87,56.87,56.81,56.82,11074.0,54.8288,54.8288,54.7709,54.7806,11074.0
2017-01-18 13:50:00,56.82,56.84,56.8,56.83,20566.0,54.7806,54.7998,54.7613,54.7902,20566.0
2017-01-18 13:55:00,56.83,56.83,56.8,56.8,10731.0,54.7902,54.7902,54.7613,54.7613,10731.0
2017-01-18 14:00:00,56.8,56.81,56.79,56.8,21595.0,54.7613,54.7709,54.7516,54.7613,21595.0
2017-01-18 14:05:00,56.8,56.82,56.79,56.8,62142.0,54.7613,54.7806,54.7516,54.7613,62142.0
2017-01-18 14:10:00,56.8,56.89,56.8,56.86,38154.0,54.7613,54.848,54.7613,54.8191,38154.0
2017-01-18 14:15:00,56.86,56.88,56.83,56.87,20185.0,54.8191,54.8384,54.7902,54.8288,20185.0
2017-01-18 14:20:00,56.88,56.91,56.84,56.85,25742.0,54.8384,54.8673,54.7998,54.8095,25742.0
2017-01-18 14:25:00,56.84,56.87,56.84,56.86,19879.0,54.7998,54.8288,54.7998,54.8191,19879.0
2017-01-18 14:30:00,56.86,56.87,56.83,56.84,18875.0,54.8191,54.8288,54.7902,54.7998,18875.0
2017-01-18 14:35:00,56.83,56.85,56.82,56.83,10134.0,54.7902,54.8095,54.7806,54.7902,10134.0
2017-01-18 14:40:00,56.83,56.84,56.8,56.8,50500.0,54.7902,54.7998,54.7613,54.7613,50500.0
2017-01-18 14:45:00,56.8,56.82,56.79,56.8,28866.0,54.7613,54.7806,54.7516,54.7613,28866.0
2017-01-18 14:50:00,56.8,56.81,56.78,56.8,52736.0,54.7613,54.7709,54.742,54.7613,52736.0
2017-01-18 14:55:00,56.81,56.84,56.81,56.84,18765.0,54.7709,54.7998,54.7709,54.7998,18765.0
2017-01-18 15:00:00,56.84,56.89,56.83,56.87,23708.0,54.7998,54.848,54.7902,54.8288,23708.0
2017-01-18 15:05:00,56.88,56.89,56.83,56.83,25894.0,54.8384,54.848,54.7902,54.7902,25894.0
2017-01-18 15:10:00,56.83,56.88,56.83,56.85,35666.0,54.7902,54.8384,54.7902,54.8095,35666.0
2017-01-18 15:15:00,56.85,56.86,56.84,56.84,29956.0,54.8095,54.8191,54.7998,54.7998,29956.0
2017-01-18 15:20:00,56.85,56.86,56.78,56.78,33125.0,54.8095,54.8191,54.742,54.742,33125.0
2017-01-18 15:25:00,56.79,56.8,56.73,56.77,28611.0,54.7516,54.7613,54.6938,54.7324,28611.0
2017-01-18 15:30:00,56.77,56.8,56.76,56.8,26514.0,54.7324,54.7613,54.7227,54.7613,26514.0
2017-01-18 15:35:00,56.8,56.83,56.79,56.83,40488.0,54.7613,54.7902,54.7516,54.7902,40488.0
2017-01-18 15:40:00,56.83,56.85,56.81,56.85,53903.0,54.7902,54.8095,54.7709,54.8095,53903.0
2017-01-18 15:45:00,56.85,56.87,56.84,56.87,63211.0,54.8095,54.8288,54.7998,54.8288,63211.0
2017-01-18 15:50:00,56.87,56.93,56.86,56.93,111993.0,54.8288,54.8866,54.8191,54.8866,111993.0
2017-01-18 15:55:00,56.93,56.95,56.92,56.95,196055.0,54.8866,54.9059,54.877,54.9059,196055.0
2017-01-19 09:30:00,57.49,57.76,57.45,57.7,88643.0,55.4265,55.6868,55.3879,55.629,88643.0
2017-01-19 09:35:00,57.72,57.91,57.66,57.71,74889.0,55.6483,55.8314,55.5904,55.6386,74889.0
2017-01-19 09:40:00,57.7,57.83,57.64,57.71,36903.0,55.629,55.7543,55.5711,55.6386,36903.0
2017-01-19 09:45:00,57.71,57.84,57.58,57.58,61833.0,55.6386,55.7639,55.5133,55.5133,61833.0
2017-01-19 09:50:00,57.6,57.65,57.48,57.48,71941.0,55.5326,55.5808,55.4169,55.4169,71941.0
2017-01-19 09:55:00,57.49,57.7,57.49,57.55,54086.0,55.4265,55.629,55.4265,55.4844,54086.0
2017-01-19 10:00:00,57.53,57.71,57.52,57.71,32901.0,55.4651,55.6386,55.4554,55.6386,32901.0
2017-01-19 10:05:00,57.71,57.72,57.48,57.49,32259.0,55.6386,55.6483,55.4169,55.4265,32259.0
2017-01-19 10:10:00,57.49,57.49,57.42,57.48,21617.0,55.4265,55.4265,55.359,55.4169,21617.0
2017-01-19 10:15:00,57.48,57.48,57.34,57.37,46968.0,55.4169,55.4169,55.2819,55.3108,46968.0
2017-01-19 10:20:00,57.37,57.39,57.34,57.39,32499.0,55.3108,55.3301,55.2819,55.3301,32499.0
2017-01-19 10:25:00,57.4,57.61,57.4,57.58,75754.0,55.3397,55.5422,55.3397,55.5133,75754.0
2017-01-19 10:30:00,57.58,57.6,57.45,57.56,76444.0,55.5133,55.5326,55.3879,55.494,76444.0
2017-01-19 10:35:00,57.55,57.58,57.52,57.55,82863.0,55.4844,55.5133,55.4554,55.4844,82863.0
2017-01-19 10:40:00,57.55,57.6,57.5,57.57,45573.0,55.4844,55.5326,55.4361,55.5036,45573.0
2017-01-19 10:45:00,57.58,57.61,57.53,57.56,109838.0,55.5133,55.5422,55.4651,55.494,109838.0
2017-01-19 10:50:00,57.57,57.57,57.43,57.45,36426.0,55.5036,55.5036,55.3687,55.3879,36426.0
2017-01-19 10:55:00,57.45,57.48,57.34,57.39,60674.0,55.3879,55.4169,55.2819,55.3301,60674.0
2017-01-19 11:00:00,57.39,57.43,57.34,57.34,44588.0,55.3301,55.3687,55.2819,55.2819,44588.0
2017-01-19 11:05:00,57.35,57.36,57.28,57.33,63248.0,55.2915,55.3012,55.224,55.2723,63248.0
2017-01-19 11:10:00,57.32,57.49,57.32,57.48,71507.0,55.2626,55.4265,55.2626,55.4169,71507.0
2017-01-19 11:15:00,57.48,57.55,57.48,57.54,44962.0,55.4169,55.4844,55.4169,55.4747,44962.0
2017-01-19 11:20:00,57.54,57.58,57.53,57.55,74300.0,55.4747,55.5133,55.4651,55.4844,74300.0
2017-01-19 11:25:00,57.54,57.55,57.47,57.5,36825.0,55.4747,55.4844,55.4072,55.4361,36825.0
2017-01-19 11:30:00,57.5,57.52,57.49,57.51,16776.0,55.4361,55.4554,55.4265,55.4458,16776.0
2017-01-19 11:35:00,57.51,57.58,57.48,57.56,38899.0,55.4458,55.5133,55.4169,55.494,38899.0
2017-01-19 11:40:00,57.57,57.65,57.57,57.6,55276.0,55.5036,55.5808,55.5036,55.5326,55276.0
2017-01-19 11:45:00,57.6,57.64,57.53,57.55,23607.0,55.5326,55.5711,55.4651,55.4844,23607.0
2017-01-19 11:50:00,57.54,57.54,57.42,57.42,11777.0,55.4747,55.4747,55.359,55.359,11777.0
2017-01-19 11:55:00,57.43,57.57,57.43,57.54,27018.0,55.3687,55.5036,55.3687,55.4747,27018.0
2017-01-19 12:00:00,57.55,57.55,57.44,57.49,36583.0,55.4844,55.4844,55.3783,55.4265,36583.0
2017-01-19 12:05:00,57.5,57.55,57.49,57.5,41507.0,55.4361,55.4844,55.4265,55.4361,41507.0
2017-01-19 12:10:00,57.5,57.65,57.5,57.63,61013.0,55.4361,55.5808,55.4361,55.5615,61013.0
2017-01-19 12:15:00,57.63,57.64,57.59,57.59,23527.0,55.5615,55.5711,55.5229,55.5229,23527.0
2017-01-19 12:20:00,57.59,57.65,57.51,57.52,24330.0,55.5229,55.5808,55.4458,55.4554,24330.0
2017-01-19 12:25:00,57.52,57.56,57.49,57.51,23135.0,55.4554,55.494,55.4265,55.4458,23135.0
2017-01-19 12:30:00,57.5,57.55,57.48,57.5,22972.0,55.4361,55.4844,55.4169,55.4361,22972.0
2017-01-19 12:35:00,57.51,57.55,57.49,57.49,22842.0,55.4458,55.4844,55.4265,55.4265,22842.0
2017-01-19 12:40:00,57.48,57.49,57.41,57.43,17893.0,55.4169,55.4265,55.3494,55.3687,17893.0
2017-01-19 12:45:00,57.43,57.5,57.42,57.47,19122.0,55.3687,55.4361,55.359,55.4072,19122.0
2017-01-19 12:50:00,57.46,57.5,57.44,57.48,18199.0,55.3976,55.4361,55.3783,55.4169,18199.0
2017-01-19 12:55:00,57.48,57.53,57.48,57.52,29711.0,55.4169,55.4651,55.4169,55.4554,29711.0
2017-01-19 13:00:00,57.52,57.53,57.5,57.53,17526.0,55.4554,55.4651,55.4361,55.4651,17526.0
2017-01-19 13:05:00,57.53,57.57,57.5,57.56,25749.0,55.4651,55.5036,55.4361,55.494,25749.0
2017-01-19 13:10:00,57.56,57.57,57.48,57.5,40340.0,55.494,55.5036,55.4169,55.4361,40340.0
2017-01-19 13:15:00,57.49,57.53,57.41,57.41,27933.0,55.4265,55.4651,55.3494,55.3494,27933.0
2017-01-19 13:20:00,57.41,57.43,57.36,57.37,15410.0,55.3494,55.3687,55.3012,55.3108,15410.0
2017-01-19 13:25:00,57.37,57.46,57.37,57.41,27638.0,55.3108,55.3976,55.3108,55.3494,27638.0
2017-01-19 13:30:00,57.41,57.46,57.39,57.44,22584.0,55.3494,55.3976,55.3301,55.3783,22584.0
2017-01-19 13:35:00,57.44,57.49,57.43,57.46,19026.0,55.3783,55.4265,55.3687,55.3976,19026.0
2017-01-19 13:40:00,57.45,57.51,57.44,57.5,31230.0,55.3879,55.4458,55.3783,55.4361,31230.0
2017-01-19 13:45:00,57.5,57.52,57.48,57.5,26928.0,55.4361,55.4554,55.4169,55.4361,26928.0
2017-01-19 13:50:00,57.5,57.53,57.47,57.49,41954.0,55.4361,55.4651,55.4072,55.4265,41954.0
2017-01-19 13:55:00,57.5,57.58,57.49,57.54,71899.0,55.4361,55.5133,55.4265,55.4747,71899.0
2017-01-19 14:00:00,57.53,57.6,57.49,57.58,37969.0,55.4651,55.5326,55.4265,55.5133,37969.0
2017-01-19 14:05:00,57.58,57.62,57.45,57.46,24200.0,55.5133,55.5518,55.3879,55.3976,24200.0
2017-01-19 14:10:00,57.46,57.55,57.46,57.46,45795.0,55.3976,55.4844,55.3976,55.3976,45795.0
2017-01-19 14:15:00,57.46,57.48,57.42,57.47,48911.0,55.3976,55.4169,55.359,55.4072,48911.0
2017-01-19 14:20:00,57.48,57.54,57.42,57.54,35817.0,55.4169,55.4747,55.359,55.4747,35817.0
2017-01-19 14:25:00,57.53,57.61,57.53,57.59,29686.0,55.4651,55.5422,55.4651,55.5229,29686.0
2017-01-19 14:30:00,57.59,57.59,57.54,57.56,22245.0,55.5229,55.5229,55.4747,55.494,22245.0
2017-01-19 14:35:00,57.55,57.59,57.51,57.57,53803.0,55.4844,55.5229,55.4458,55.5036,53803.0
2017-01-19 14:40:00,57.56,57.64,57.53,57.64,34655.0,55.494,55.5711,55.4651,55.5711,34655.0
2017-01-19 14:45:00,57.64,57.64,57.53,57.53,22691.0,55.5711,55.5711,55.4651,55.4651,22691.0
2017-01-19 14:50:00,57.53,57.54,57.43,57.43,131970.0,55.4651,55.4747,55.3687,55.3687,131970.0
2017-01-19 14:55:00,57.43,57.5,57.42,57.44,110117.0,55.3687,55.4361,55.359,55.3783,110117.0
2017-01-19 15:00:00,57.44,57.45,57.34,57.34,21441.0,55.3783,55.3879,55.2819,55.2819,21441.0
2017-01-19 15:05:00,57.35,57.4,57.28,57.29,29806.0,55.2915,55.3397,55.224,55.2337,29806.0
2017-01-19 15:10:00,57.29,57.41,57.28,57.41,51112.0,55.2337,55.3494,55.224,55.3494,51112.0
2017-01-19 15:15:00,57.41,57.5,57.4,57.44,51813.0,55.3494,55.4361,55.3397,55.3783,51813.0
2017-01-19 15:20:00,57.44,57.45,57.41,57.45,31058.0,55.3783,55.3879,55.3494,55.3879,31058.0
2017-01-19 15:25:00,57.45,57.54,57.42,57.48,60002.0,55.3879,55.4747,55.359,55.4169,60002.0
2017-01-19 15:30:00,57.47,57.5,57.44,57.46,53336.0,55.4072,55.4361,55.3783,55.3976,53336.0
2017-01-19 15:35:00,57.46,57.48,57.39,57.44,59126.0,55.3976,55.4169,55.3301,55.3783,59126.0
2017-01-19 15:40:00,57.44,57.52,57.44,57.5,83489.0,55.3783,55.4554,55.3783,55.4361,83489.0
2017-01-19 15:45:00,57.51,57.58,57.5,57.54,85847.0,55.4458,55.5133,55.4361,55.4747,85847.0
2017-01-19 15:50:00,57.54,57.59,57.48,57.59,126558.0,55.4747,55.5229,55.4169,55.5229,126558.0
2017-01-19 15:55:00,57.59,57.62,57.49,57.5,273014.0,55.5229,55.5518,55.4265,55.4361,273014.0
2017-01-20 09:30:00,57.54,57.73,57.54,57.59,12188.0,55.4747,55.6579,55.4747,55.5229,12188.0
2017-01-20 09:35:00,57.69,57.77,57.68,57.77,5812.0,55.6193,55.6965,55.6097,55.6965,5812.0
2017-01-20 09:40:00,57.74,57.87,57.74,57.78,7422.0,55.6675,55.7929,55.6675,55.7061,7422.0
2017-01-20 09:45:00,57.77,57.82,57.75,57.79,6798.0,55.6965,55.7447,55.6772,55.7157,6798.0
2017-01-20 09:50:00,57.79,57.84,57.77,57.8,8307.0,55.7157,55.7639,55.6965,55.7254,8307.0
2017-01-20 09:55:00,57.81,57.89,57.81,57.88,3926.0,55.735,55.8122,55.735,55.8025,3926.0
2017-01-20 10:00:00,57.89,57.89,57.82,57.85,6661.0,55.8122,55.8122,55.7447,55.7736,6661.0
2017-01-20 10:05:00,57.86,57.87,57.84,57.85,9067.0,55.7832,55.7929,55.7639,55.7736,9067.0
2017-01-20 10:10:00,57.86,57.88,57.85,57.85,12964.0,55.7832,55.8025,55.7736,55.7736,12964.0
2017-01-20 10:15:00,57.85,57.88,57.84,57.85,10526.0,55.7736,55.8025,55.7639,55.7736,10526.0
2017-01-20 10:20:00,57.84,57.86,57.81,57.83,10666.0,55.7639,55.7832,55.735,55.7543,10666.0
2017-01-20 10:25:00,57.84,57.86,57.82,57.83,11659.0,55.7639,55.7832,55.7447,55.7543,11659.0
2017-01-20 10:30:00,57.83,57.92,57.83,57.91,16231.0,55.7543,55.8411,55.7543,55.8314,16231.0
2017-01-20 10:35:00,57.92,58.05,57.92,57.98,48014.0,55.8411,55.9664,55.8411,55.8989,48014.0
2017-01-20 10:40:00,57.98,57.98,57.87,57.92,19187.0,55.8989,55.8989,55.7929,55.8411,19187.0
2017-01-20 10:45:00,57.93,57.95,57.82,57.84,31128.0,55.8507,55.87,55.7447,55.7639,31128.0
2017-01-20 10:50:00,57.86,57.9,57.81,57.88,55535.0,55.7832,55.8218,55.735,55.8025,55535.0
2017-01-20 10:55:00,57.88,57.91,57.85,57.86,12025.0,55.8025,55.8314,55.7736,55.7832,12025.0
2017-01-20 11:00:00,57.87,57.9,57.85,57.9,6502.0,55.7929,55.8218,55.7736,55.8218,6502.0
2017-01-20 11:05:00,57.9,57.9,57.86,57.89,14994.0,55.8218,55.8218,55.7832,55.8122,14994.0
2017-01-20 11:10:00,57.88,57.89,57.85,57.85,7816.0,55.8025,55.8122,55.7736,55.7736,7816.0
2017-01-20 11:15:00,57.85,57.86,57.79,57.79,3770.0,55.7736,55.7832,55.7157,55.7157,3770.0
2017-01-20 11:20:00,57.79,57.79,57.73,57.73,6262.0,55.7157,55.7157,55.6579,55.6579,6262.0
2017-01-20 11:25:00,57.73,57.75,57.68,57.71,17601.0,55.6579,55.6772,55.6097,55.6386,17601.0
2017-01-20 11:30:00,57.71,57.71,57.68,57.69,16460.0,55.6386,55.6386,55.6097,55.6193,16460.0
2017-01-20 11:35:00,57.69,57.78,57.69,57.78,11185.0,55.6193,55.7061,55.6193,55.7061,11185.0
2017-01-20 11:40:00,57.7,57.87,57.7,57.87,42228.0,55.629,55.7929,55.629,55.7929,42228.0
2017-01-20 11:45:00,57.88,58.05,57.88,58.0,57020.0,55.8025,55.9664,55.8025,55.9182,57020.0
2017-01-20 11:50:00,58.0,58.06,57.97,58.04,30674.0,55.9182,55.976,55.8893,55.9568,30674.0
2017-01-20 11:55:00,58.04,58.08,58.02,58.06,9349.0,55.9568,55.9953,55.9375,55.976,9349.0
2017-01-20 12:00:00,58.04,58.05,58.02,58.02,9166.0,55.9568,55.9664,55.9375,55.9375,9166.0
2017-01-20 12:05:00,58.01,58.03,57.9,58.02,37139.0,55.9278,55.9471,55.8218,55.9375,37139.0
2017-01-20 12:10:00,58.0,58.01,57.93,57.93,19505.0,55.9182,55.9278,55.8507,55.8507,19505.0
2017-01-20 12:15:00,57.94,58.04,57.91,58.02,7601.0,55.8604,55.9568,55.8314,55.9375,7601.0
2017-01-20 12:20:00,58.02,58.02,57.95,57.95,8441.0,55.9375,55.9375,55.87,55.87,8441.0
2017-01-20 12:25:00,57.95,57.97,57.91,57.95,10506.0,55.87,55.8893,55.8314,55.87,10506.0
2017-01-20 12:30:00,57.95,57.95,57.86,57.92,14184.0,55.87,55.87,55.7832,55.8411,14184.0
2017-01-20 12:35:00,57.92,57.92,57.86,57.89,8237.0,55.8411,55.8411,55.7832,55.8122,8237.0
2017-01-20 12:40:00,57.9,57.94,57.89,57.92,9493.0,55.8218,55.8604,55.8122,55.8411,9493.0
2017-01-20 12:45:00,57.94,57.94,57.85,57.85,8200.0,55.8604,55.8604,55.7736,55.7736,8200.0
2017-01-20 12:50:00,57.84,57.88,57.8,57.8,11167.0,55.7639,55.8025,55.7254,55.7254,11167.0
2017-01-20 12:55:00,57.81,57.84,57.79,57.84,5981.0,55.735,55.7639,55.7157,55.7639,5981.0
2017-01-20 13:00:00,57.84,57.89,57.82,57.84,58122.0,55.7639,55.8122,55.7447,55.7639,58122.0
2017-01-20 13:05:00,57.85,57.9,57.84,57.9,10869.0,55.7736,55.8218,55.7639,55.8218,10869.0
2017-01-20 13:10:00,57.89,57.91,57.84,57.85,16584.0,55.8122,55.8314,55.7639,55.7736,16584.0
2017-01-20 13:15:00,57.84,57.85,57.77,57.8,18023.0,55.7639,55.7736,55.6965,55.7254,18023.0
2017-01-20 13:20:00,57.81,57.82,57.79,57.81,12786.0,55.735,55.7447,55.7157,55.735,12786.0
2017-01-20 13:25:00,57.8,57.81,57.78,57.78,30753.0,55.7254,55.735,55.7061,55.7061,30753.0
2017-01-20 13:30:00,57.77,57.78,57.74,57.75,25752.0,55.6965,55.7061,55.6675,55.6772,25752.0
2017-01-20 13:35:00,57.75,57.75,57.7,57.72,12835.0,55.6772,55.6772,55.629,55.6483,12835.0
2017-01-20 13:40:00,57.73,57.74,57.72,57.72,7149.0,55.6579,55.6675,55.6483,55.6483,7149.0
2017-01-20 13:45:00,57.73,57.75,57.72,57.73,22282.0,55.6579,55.6772,55.6483,55.6579,22282.0
2017-01-20 13:50:00,57.74,57.77,57.73,57.75,16847.0,55.6675,55.6965,55.6579,55.6772,16847.0
2017-01-20 13:55:00,57.75,57.76,57.73,57.76,15197.0,55.6772,55.6868,55.6579,55.6868,15197.0
2017-01-20 14:00:00,57.76,57.76,57.73,57.74,7555.0,55.6868,55.6868,55.6579,55.6675,7555.0
2017-01-20 14:05:00,57.75,57.76,57.71,57.73,17171.0,55.6772,55.6868,55.6386,55.6579,17171.0
2017-01-20 14:10:00,57.72,57.72,57.68,57.68,8562.0,55.6483,55.6483,55.6097,55.6097,8562.0
2017-01-20 14:15:00,57.68,57.68,57.65,57.67,5500.0,55.6097,55.6097,55.5808,55.6,5500.0
2017-01-20 14:20:00,57.67,57.67,57.55,57.6,30682.0,55.6,55.6,55.4844,55.5326,30682.0
2017-01-20 14:25:00,57.6,57.63,57.55,57.63,72866.0,55.5326,55.5615,55.4844,55.5615,72866.0
2017-01-20 14:30:00,57.62,57.69,57.62,57.64,13924.0,55.5518,55.6193,55.5518,55.5711,13924.0
2017-01-20 14:35:00,57.64,57.69,57.62,57.67,13813.0,55.5711,55.6193,55.5518,55.6,13813.0
2017-01-20 14:40:00,57.67,57.74,57.67,57.72,32313.0,55.6,55.6675,55.6,55.6483,32313.0
2017-01-20 14:45:00,57.72,57.72,57.7,57.71,8361.0,55.6483,55.6483,55.629,55.6386,8361.0
2017-01-20 14:50:00,57.71,57.72,57.69,57.72,9331.0,55.6386,55.6483,55.6193,55.6483,9331.0
2017-01-20 14:55:00,57.72,57.73,57.7,57.7,7458.0,55.6483,55.6579,55.629,55.629,7458.0
2017-01-20 15:00:00,57.7,57.73,57.69,57.73,10513.0,55.629,55.6579,55.6193,55.6579,10513.0
2017-01-20 15:05:00,57.72,57.76,57.72,57.75,22606.0,55.6483,55.6868,55.6483,55.6772,22606.0
2017-01-20 15:10:00,57.74,57.76,57.7,57.7,18520.0,55.6675,55.6868,55.629,55.629,18520.0
2017-01-20 15:15:00,57.7,57.72,57.66,57.7,23091.0,55.629,55.6483,55.5904,55.629,23091.0
2017-01-20 15:20:00,57.7,57.71,57.68,57.71,32827.0,55.629,55.6386,55.6097,55.6386,32827.0
2017-01-20 15:25:00,57.7,57.73,57.68,57.7,47442.0,55.629,55.6579,55.6097,55.629,47442.0
2017-01-20 15:30:00,57.7,57.74,57.68,57.74,27275.0,55.629,55.6675,55.6097,55.6675,27275.0
2017-01-20 15:35:00,57.73,57.76,57.72,57.74,52215.0,55.6579,55.6868,55.6483,55.6675,52215.0
2017-01-20 15:40:00,57.74,57.76,57.73,57.75,47061.0,55.6675,55.6868,55.6579,55.6772,47061.0
2017-01-20 15:45:00,57.75,57.76,57.73,57.74,84514.0,55.6772,55.6868,55.6579,55.6675,84514.0
2017-01-20 15:50:00,57.75,57.75,57.7,57.72,64914.0,55.6772,55.6772,55.629,55.6483,64914.0
2017-01-20 15:55:00,57.71,57.76,57.69,57.7,222870.0,55.6386,55.6868,55.6193,55.629,222870.0
2017-01-23 09:30:00,57.71,57.76,57.56,57.71,14327.0,55.6386,55.6868,55.494,55.6386,14327.0
2017-01-23 09:35:00,57.74,57.84,57.71,57.75,12960.0,55.6675,55.7639,55.6386,55.6772,12960.0
2017-01-23 09:40:00,57.75,57.77,57.69,57.7,7196.0,55.6772,55.6965,55.6193,55.629,7196.0
2017-01-23 09:45:00,57.71,57.83,57.71,57.83,13549.0,55.6386,55.7543,55.6386,55.7543,13549.0
2017-01-23 09:50:00,57.83,57.83,57.77,57.78,21626.0,55.7543,55.7543,55.6965,55.7061,21626.0
2017-01-23 09:55:00,57.77,57.77,57.71,57.74,14354.0,55.6965,55.6965,55.6386,55.6675,14354.0
2017-01-23 10:00:00,57.73,57.78,57.72,57.75,13942.0,55.6579,55.7061,55.6483,55.6772,13942.0
2017-01-23 10:05:00,57.75,57.77,57.65,57.65,37820.0,55.6772,55.6965,55.5808,55.5808,37820.0
2017-01-23 10:10:00,57.67,57.7,57.67,57.67,9547.0,55.6,55.629,55.6,55.6,9547.0
2017-01-23 10:15:00,57.68,57.68,57.47,57.52,70436.0,55.6097,55.6097,55.4072,55.4554,70436.0
2017-01-23 10:20:00,57.53,57.54,57.46,57.47,38691.0,55.4651,55.4747,55.3976,55.4072,38691.0
2017-01-23 10:25:00,57.47,57.47,57.42,57.45,15171.0,55.4072,55.4072,55.359,55.3879,15171.0
2017-01-23 10:30:00,57.44,57.45,57.32,57.33,24779.0,55.3783,55.3879,55.2626,55.2723,24779.0
2017-01-23 10:35:00,57.33,57.4,57.32,57.39,12578.0,55.2723,55.3397,55.2626,55.3301,12578.0
2017-01-23 10:40:00,57.39,57.41,57.37,57.4,9700.0,55.3301,55.3494,55.3108,55.3397,9700.0
2017-01-23 10:45:00,57.39,57.39,57.34,57.38,12133.0,55.3301,55.3301,55.2819,55.3205,12133.0
2017-01-23 10:50:00,57.38,57.41,57.36,57.36,7348.0,55.3205,55.3494,55.3012,55.3012,7348.0
2017-01-23 10:55:00,57.37,57.39,57.36,57.38,15171.0,55.3108,55.3301,55.3012,55.3205,15171.0
2017-01-23 11:00:00,57.38,57.4,57.38,57.39,14977.0,55.3205,55.3397,55.3205,55.3301,14977.0
2017-01-23 11:05:00,57.4,57.46,57.39,57.43,30580.0,55.3397,55.3976,55.3301,55.3687,30580.0
2017-01-23 11:10:00,57.44,57.45,57.34,57.34,12918.0,55.3783,55.3879,55.2819,55.2819,12918.0
2017-01-23 11:15:00,57.35,57.38,57.31,57.32,30469.0,55.2915,55.3205,55.253,55.2626,30469.0
2017-01-23 11:20:00,57.32,57.32,57.27,57.28,22667.0,55.2626,55.2626,55.2144,55.224,22667.0
2017-01-23 11:25:00,57.28,57.34,57.27,57.33,12695.0,55.224,55.2819,55.2144,55.2723,12695.0
2017-01-23 11:30:00,57.33,57.37,57.33,57.33,11246.0,55.2723,55.3108,55.2723,55.2723,11246.0
2017-01-23 11:35:00,57.34,57.36,57.32,57.32,9714.0,55.2819,55.3012,55.2626,55.2626,9714.0
2017-01-23 11:40:00,57.32,57.33,57.3,57.3,7366.0,55.2626,55.2723,55.2433,55.2433,7366.0
2017-01-23 11:45:00,57.3,57.31,57.19,57.25,18427.0,55.2433,55.253,55.1373,55.1951,18427.0
2017-01-23 11:50:00,57.24,57.24,57.19,57.22,12029.0,55.1855,55.1855,55.1373,55.1662,12029.0
2017-01-23 11:55:00,57.22,57.31,57.22,57.31,12103.0,55.1662,55.253,55.1662,55.253,12103.0
2017-01-23 12:00:00,57.32,57.35,57.3,57.34,6936.0,55.2626,55.2915,55.2433,55.2819,6936.0
2017-01-23 12:05:00,57.35,57.35,57.3,57.31,7646.0,55.2915,55.2915,55.2433,55.253,7646.0
2017-01-23 12:10:00,57.3,57.34,57.29,57.34,5166.0,55.2433,55.2819,55.2337,55.2819,5166.0
2017-01-23 12:15:00,57.33,57.37,57.3,57.36,6809.0,55.2723,55.3108,55.2433,55.3012,6809.0
2017-01-23 12:20:00,57.37,57.41,57.36,57.4,11027.0,55.3108,55.3494,55.3012,55.3397,11027.0
2017-01-23 12:25:00,57.4,57.47,57.4,57.46,8650.0,55.3397,55.4072,55.3397,55.3976,8650.0
2017-01-23 12:30:00,57.46,57.51,57.46,57.48,11058.0,55.3976,55.4458,55.3976,55.4169,11058.0
2017-01-23 12:35:00,57.48,57.5,57.47,57.47,20750.0,55.4169,55.4361,55.4072,55.4072,20750.0
2017-01-23 12:40:00,57.47,57.5,57.47,57.49,6735.0,55.4072,55.4361,55.4072,55.4265,6735.0
2017-01-23 12:45:00,57.5,57.51,57.48,57.5,28389.0,55.4361,55.4458,55.4169,55.4361,28389.0
2017-01-23 12:50:00,57.51,57.52,57.48,57.48,6200.0,55.4458,55.4554,55.4169,55.4169,6200.0
2017-01-23 12:55:00,57.49,57.51,57.49,57.51,4701.0,55.4265,55.4458,55.4265,55.4458,4701.0
2017-01-23 13:00:00,57.5,57.52,57.48,57.52,9936.0,55.4361,55.4554,55.4169,55.4554,9936.0
2017-01-23 13:05:00,57.52,57.56,57.51,57.56,9336.0,55.4554,55.494,55.4458,55.494,9336.0
2017-01-23 13:10:00,57.56,57.63,57.55,57.6,22746.0,55.494,55.5615,55.4844,55.5326,22746.0
2017-01-23 13:15:00,57.59,57.62,57.58,57.61,12981.0,55.5229,55.5518,55.5133,55.5422,12981.0
2017-01-23 13:20:00,57.6,57.66,57.59,57.6,13080.0,55.5326,55.5904,55.5229,55.5326,13080.0
2017-01-23 13:25:00,57.61,57.62,57.59,57.6,12180.0,55.5422,55.5518,55.5229,55.5326,12180.0
2017-01-23 13:30:00,57.6,57.65,57.6,57.65,9890.0,55.5326,55.5808,55.5326,55.5808,9890.0
2017-01-23 13:35:00,57.64,57.73,57.63,57.73,19103.0,55.5711,55.6579,55.5615,55.6579,19103.0
2017-01-23 13:40:00,57.73,57.75,57.67,57.68,21693.0,55.6579,55.6772,55.6,55.6097,21693.0
2017-01-23 13:45:00,57.69,57.71,57.66,57.68,11857.0,55.6193,55.6386,55.5904,55.6097,11857.0
2017-01-23 13:50:00,57.68,57.68,57.64,57.67,16208.0,55.6097,55.6097,55.5711,55.6,16208.0
2017-01-23 13:55:00,57.65,57.67,57.63,57.67,12618.0,55.5808,55.6,55.5615,55.6,12618.0
2017-01-23 14:00:00,57.67,57.71,57.65,57.69,71653.0,55.6,55.6386,55.5808,55.6193,71653.0
2017-01-23 14:05:00,57.69,57.69,57.65,57.65,12745.0,55.6193,55.6193,55.5808,55.5808,12745.0
2017-01-23 14:10:00,57.65,57.65,57.6,57.62,8860.0,55.5808,55.5808,55.5326,55.5518,8860.0
2017-01-23 14:15:00,57.63,57.64,57.61,57.62,12343.0,55.5615,55.5711,55.5422,55.5518,12343.0
2017-01-23 14:20:00,57.63,57.66,57.63,57.65,8991.0,55.5615,55.5904,55.5615,55.5808,8991.0
2017-01-23 14:25:00,57.65,57.66,57.62,57.64,14504.0,55.5808,55.5904,55.5518,55.5711,14504.0
2017-01-23 14:30:00,57.63,57.71,57.63,57.71,17673.0,55.5615,55.6386,55.5615,55.6386,17673.0
2017-01-23 14:35:00,57.7,57.71,57.69,57.71,10281.0,55.629,55.6386,55.6193,55.6386,10281.0
2017-01-23 14:40:00,57.72,57.76,57.71,57.75,41414.0,55.6483,55.6868,55.6386,55.6772,41414.0
2017-01-23 14:45:00,57.74,57.75,57.67,57.69,31267.0,55.6675,55.6772,55.6,55.6193,31267.0
2017-01-23 14:50:00,57.69,57.71,57.69,57.71,7807.0,55.6193,55.6386,55.6193,55.6386,7807.0
2017-01-23 14:55:00,57.71,57.76,57.69,57.75,64791.0,55.6386,55.6868,55.6193,55.6772,64791.0
2017-01-23 15:00:00,57.75,57.76,57.73,57.76,22935.0,55.6772,55.6868,55.6579,55.6868,22935.0
2017-01-23 15:05:00,57.76,57.76,57.73,57.75,14286.0,55.6868,55.6868,55.6579,55.6772,14286.0
2017-01-23 15:10:00,57.74,57.75,57.74,57.75,5850.0,55.6675,55.6772,55.6675,55.6772,5850.0
2017-01-23 15:15:00,57.74,57.76,57.73,57.74,72239.0,55.6675,55.6868,55.6579,55.6675,72239.0
2017-01-23 15:20:00,57.74,57.75,57.72,57.75,18198.0,55.6675,55.6772,55.6483,55.6772,18198.0
2017-01-23 15:25:00,57.75,57.76,57.72,57.75,31052.0,55.6772,55.6868,55.6483,55.6772,31052.0
2017-01-23 15:30:00,57.74,57.75,57.73,57.73,27132.0,55.6675,55.6772,55.6579,55.6579,27132.0
2017-01-23 15:35:00,57.74,57.76,57.73,57.73,69902.0,55.6675,55.6868,55.6579,55.6579,69902.0
2017-01-23 15:40:00,57.73,57.8,57.73,57.8,34175.0,55.6579,55.7254,55.6579,55.7254,34175.0
2017-01-23 15:45:00,57.8,57.81,57.74,57.76,101606.0,55.7254,55.735,55.6675,55.6868,101606.0
2017-01-23 15:50:00,57.75,57.76,57.74,57.75,42756.0,55.6772,55.6868,55.6675,55.6772,42756.0
2017-01-23 15:55:00,57.75,57.76,57.73,57.74,159758.0,55.6772,55.6868,55.6579,55.6675,159758.0
2017-01-24 09:30:00,58.01,58.01,57.71,57.8,21055.0,55.9278,55.9278,55.6386,55.7254,21055.0
2017-01-24 09:35:00,57.83,57.85,57.78,57.85,24707.0,55.7543,55.7736,55.7061,55.7736,24707.0
2017-01-24 09:40:00,57.86,58.05,57.86,58.05,37204.0,55.7832,55.9664,55.7832,55.9664,37204.0
2017-01-24 09:45:00,58.05,58.07,57.93,57.99,22500.0,55.9664,55.9857,55.8507,55.9086,22500.0
2017-01-24 09:50:00,58.0,58.04,57.93,58.0,82368.0,55.9182,55.9568,55.8507,55.9182,82368.0
2017-01-24 09:55:00,58.0,58.04,57.9,57.9,74069.0,55.9182,55.9568,55.8218,55.8218,74069.0
2017-01-24 10:00:00,57.91,57.96,57.86,57.92,27482.0,55.8314,55.8796,55.7832,55.8411,27482.0
2017-01-24 10:05:00,57.91,57.94,57.83,57.87,21481.0,55.8314,55.8604,55.7543,55.7929,21481.0
2017-01-24 10:10:00,57.86,57.95,57.85,57.92,17100.0,55.7832,55.87,55.7736,55.8411,17100.0
2017-01-24 10:15:00,57.93,58.02,57.92,57.96,17185.0,55.8507,55.9375,55.8411,55.8796,17185.0
2017-01-24 10:20:00,57.96,58.02,57.93,57.96,20450.0,55.8796,55.9375,55.8507,55.8796,20450.0
2017-01-24 10:25:00,57.96,57.97,57.87,57.89,12324.0,55.8796,55.8893,55.7929,55.8122,12324.0
2017-01-24 10:30:00,57.88,57.99,57.88,57.94,13839.0,55.8025,55.9086,55.8025,55.8604,13839.0
2017-01-24 10:35:00,57.94,57.95,57.88,57.88,8954.0,55.8604,55.87,55.8025,55.8025,8954.0
2017-01-24 10:40:00,57.88,57.91,57.85,57.9,11707.0,55.8025,55.8314,55.7736,55.8218,11707.0
2017-01-24 10:45:00,57.9,57.9,57.82,57.87,10400.0,55.8218,55.8218,55.7447,55.7929,10400.0
2017-01-24 10:50:00,57.87,57.93,57.87,57.93,11725.0,55.7929,55.8507,55.7929,55.8507,11725.0
2017-01-24 10:55:00,57.93,57.96,57.92,57.93,12268.0,55.8507,55.8796,55.8411,55.8507,12268.0
2017-01-24 11:00:00,57.94,57.97,57.89,57.91,27509.0,55.8604,55.8893,55.8122,55.8314,27509.0
2017-01-24 11:05:00,57.91,57.97,57.9,57.94,17902.0,55.8314,55.8893,55.8218,55.8604,17902.0
2017-01-24 11:10:00,57.94,57.94,57.84,57.84,16676.0,55.8604,55.8604,55.7639,55.7639,16676.0
2017-01-24 11:15:00,57.85,57.95,57.83,57.94,17772.0,55.7736,55.87,55.7543,55.8604,17772.0
2017-01-24 11:20:00,57.94,57.95,57.9,57.91,7810.0,55.8604,55.87,55.8218,55.8314,7810.0
2017-01-24 11:25:00,57.92,57.94,57.87,57.88,7965.0,55.8411,55.8604,55.7929,55.8025,7965.0
2017-01-24 11:30:00,57.88,57.93,57.87,57.91,10443.0,55.8025,55.8507,55.7929,55.8314,10443.0
2017-01-24 11:35:00,57.9,57.93,57.88,57.92,8066.0,55.8218,55.8507,55.8025,55.8411,8066.0
2017-01-24 11:40:00,57.92,57.94,57.91,57.92,10047.0,55.8411,55.8604,55.8314,55.8411,10047.0
2017-01-24 11:45:00,57.93,57.94,57.89,57.91,8800.0,55.8507,55.8604,55.8122,55.8314,8800.0
2017-01-24 11:50:00,57.9,57.94,57.9,57.91,5188.0,55.8218,55.8604,55.8218,55.8314,5188.0
2017-01-24 11:55:00,57.91,57.92,57.89,57.92,6676.0,55.8314,55.8411,55.8122,55.8411,6676.0
2017-01-24 12:00:00,57.92,57.93,57.9,57.92,8101.0,55.8411,55.8507,55.8218,55.8411,8101.0
2017-01-24 12:05:00,57.92,57.92,57.9,57.91,6119.0,55.8411,55.8411,55.8218,55.8314,6119.0
2017-01-24 12:10:00,57.91,57.95,57.9,57.95,9203.0,55.8314,55.87,55.8218,55.87,9203.0
2017-01-24 12:15:00,57.95,57.95,57.93,57.93,8004.0,55.87,55.87,55.8507,55.8507,8004.0
2017-01-24 12:20:00,57.93,57.95,57.92,57.93,11235.0,55.8507,55.87,55.8411,55.8507,11235.0
2017-01-24 12:25:00,57.92,57.95,57.91,57.92,9392.0,55.8411,55.87,55.8314,55.8411,9392.0
2017-01-24 12:30:00,57.93,57.95,57.92,57.95,8408.0,55.8507,55.87,55.8411,55.87,8408.0
2017-01-24 12:35:00,57.95,57.95,57.92,57.92,6205.0,55.87,55.87,55.8411,55.8411,6205.0
2017-01-24 12:40:00,57.92,57.93,57.91,57.91,3829.0,55.8411,55.8507,55.8314,55.8314,3829.0
2017-01-24 12:45:00,57.92,57.93,57.89,57.9,12179.0,55.8411,55.8507,55.8122,55.8218,12179.0
2017-01-24 12:50:00,57.89,57.93,57.89,57.89,8548.0,55.8122,55.8507,55.8122,55.8122,8548.0
2017-01-24 12:55:00,57.9,57.9,57.84,57.86,25366.0,55.8218,55.8218,55.7639,55.7832,25366.0
2017-01-24 13:00:00,57.87,57.93,57.86,57.92,8181.0,55.7929,55.8507,55.7832,55.8411,8181.0
2017-01-24 13:05:00,57.92,58.0,57.92,58.0,9438.0,55.8411,55.9182,55.8411,55.9182,9438.0
2017-01-24 13:10:00,57.99,58.01,57.97,57.99,14942.0,55.9086,55.9278,55.8893,55.9086,14942.0
2017-01-24 13:15:00,57.98,58.03,57.98,58.02,8561.0,55.8989,55.9471,55.8989,55.9375,8561.0
2017-01-24 13:20:00,58.03,58.04,58.0,58.01,14950.0,55.9471,55.9568,55.9182,55.9278,14950.0
2017-01-24 13:25:00,58.01,58.05,57.99,58.05,32865.0,55.9278,55.9664,55.9086,55.9664,32865.0
2017-01-24 13:30:00,58.05,58.13,58.04,58.13,17035.0,55.9664,56.0435,55.9568,56.0435,17035.0
2017-01-24 13:35:00,58.13,58.19,58.13,58.18,15731.0,56.0435,56.1014,56.0435,56.0917,15731.0
2017-01-24 13:40:00,58.18,58.3,58.17,58.29,26263.0,56.0917,56.2074,56.0821,56.1978,26263.0
2017-01-24 13:45:00,58.29,58.3,58.2,58.21,44552.0,56.1978,56.2074,56.111,56.1207,44552.0
2017-01-24 13:50:00,58.22,58.22,58.18,58.18,12261.0,56.1303,56.1303,56.0917,56.0917,12261.0
2017-01-24 13:55:00,58.18,58.2,58.18,58.2,6800.0,56.0917,56.111,56.0917,56.111,6800.0
2017-01-24 14:00:00,58.2,58.2,58.12,58.13,31864.0,56.111,56.111,56.0339,56.0435,31864.0
2017-01-24 14:05:00,58.13,58.17,58.12,58.17,31149.0,56.0435,56.0821,56.0339,56.0821,31149.0
2017-01-24 14:10:00,58.16,58.16,58.08,58.11,17628.0,56.0725,56.0725,55.9953,56.0243,17628.0
2017-01-24 14:15:00,58.12,58.15,58.1,58.14,24944.0,56.0339,56.0628,56.0146,56.0532,24944.0
2017-01-24 14:20:00,58.14,58.15,58.11,58.15,37182.0,56.0532,56.0628,56.0243,56.0628,37182.0
2017-01-24 14:25:00,58.15,58.18,58.11,58.13,22700.0,56.0628,56.0917,56.0243,56.0435,22700.0
2017-01-24 14:30:00,58.13,58.24,58.13,58.21,34588.0,56.0435,56.1496,56.0435,56.1207,34588.0
2017-01-24 14:35:00,58.21,58.22,58.12,58.2,35097.0,56.1207,56.1303,56.0339,56.111,35097.0
2017-01-24 14:40:00,58.2,58.22,58.2,58.21,14399.0,56.111,56.1303,56.111,56.1207,14399.0
2017-01-24 14:45:00,58.21,58.24,58.17,58.23,20471.0,56.1207,56.1496,56.0821,56.1399,20471.0
2017-01-24 14:50:00,58.24,58.26,58.22,58.24,16438.0,56.1496,56.1689,56.1303,56.1496,16438.0
2017-01-24 14:55:00,58.24,58.26,58.22,58.23,12100.0,56.1496,56.1689,56.1303,56.1399,12100.0
2017-01-24 15:00:00,58.24,58.27,58.22,58.24,20229.0,56.1496,56.1785,56.1303,56.1496,20229.0
2017-01-24 15:05:00,58.23,58.23,58.21,58.23,9162.0,56.1399,56.1399,56.1207,56.1399,9162.0
2017-01-24 15:10:00,58.23,58.27,58.21,58.26,23150.0,56.1399,56.1785,56.1207,56.1689,23150.0
2017-01-24 15:15:00,58.26,58.26,58.2,58.2,12693.0,56.1689,56.1689,56.111,56.111,12693.0
2017-01-24 15:20:00,58.21,58.24,58.19,58.19,21149.0,56.1207,56.1496,56.1014,56.1014,21149.0
2017-01-24 15:25:00,58.19,58.21,58.14,58.16,19737.0,56.1014,56.1207,56.0532,56.0725,19737.0
2017-01-24 15:30:00,58.16,58.17,58.14,58.15,18896.0,56.0725,56.0821,56.0532,56.0628,18896.0
2017-01-24 15:35:00,58.14,58.17,58.13,58.15,30758.0,56.0532,56.0821,56.0435,56.0628,30758.0
2017-01-24 15:40:00,58.15,58.16,58.13,58.16,23146.0,56.0628,56.0725,56.0435,56.0725,23146.0
2017-01-24 15:45:00,58.16,58.17,58.14,58.15,48533.0,56.0725,56.0821,56.0532,56.0628,48533.0
2017-01-24 15:50:00,58.16,58.16,58.11,58.11,73126.0,56.0725,56.0725,56.0243,56.0243,73126.0
2017-01-24 15:55:00,58.12,58.13,58.07,58.1,149910.0,56.0339,56.0435,55.9857,56.0146,149910.0
2017-01-25 09:30:00,58.1,58.27,58.1,58.23,19799.0,56.0146,56.1785,56.0146,56.1399,19799.0
2017-01-25 09:35:00,58.24,58.26,58.18,58.21,13566.0,56.1496,56.1689,56.0917,56.1207,13566.0
2017-01-25 09:40:00,58.22,58.24,58.15,58.21,7523.0,56.1303,56.1496,56.0628,56.1207,7523.0
2017-01-25 09:45:00,58.19,58.3,58.19,58.28,15642.0,56.1014,56.2074,56.1014,56.1882,15642.0
2017-01-25 09:50:00,58.3,58.49,58.29,58.48,31275.0,56.2074,56.3906,56.1978,56.381,31275.0
2017-01-25 09:55:00,58.48,58.51,58.44,58.48,22482.0,56.381,56.4099,56.3424,56.381,22482.0
2017-01-25 10:00:00,58.47,58.54,58.46,58.47,16062.0,56.3713,56.4388,56.3617,56.3713,16062.0
2017-01-25 10:05:00,58.47,58.52,58.47,58.48,19228.0,56.3713,56.4195,56.3713,56.381,19228.0
2017-01-25 10:10:00,58.5,58.62,58.5,58.59,28917.0,56.4003,56.5159,56.4003,56.487,28917.0
2017-01-25 10:15:00,58.59,58.59,58.52,58.54,12223.0,56.487,56.487,56.4195,56.4388,12223.0
2017-01-25 10:20:00,58.53,58.53,58.39,58.4,11770.0,56.4292,56.4292,56.2942,56.3038,11770.0
2017-01-25 10:25:00,58.4,58.4,58.34,58.37,17174.0,56.3038,56.3038,56.246,56.2749,17174.0
2017-01-25 10:30:00,58.37,58.42,58.27,58.29,14096.0,56.2749,56.3231,56.1785,56.1978,14096.0
2017-01-25 10:35:00,58.29,58.4,58.29,58.38,9483.0,56.1978,56.3038,56.1978,56.2846,9483.0
2017-01-25 10:40:00,58.38,58.43,58.37,58.42,7986.0,56.2846,56.3328,56.2749,56.3231,7986.0
2017-01-25 10:45:00,58.44,58.45,58.38,58.38,18611.0,56.3424,56.3521,56.2846,56.2846,18611.0
2017-01-25 10:50:00,58.39,58.51,58.38,58.44,23107.0,56.2942,56.4099,56.2846,56.3424,23107.0
2017-01-25 10:55:00,58.43,58.5,58.39,58.48,21726.0,56.3328,56.4003,56.2942,56.381,21726.0
2017-01-25 11:00:00,58.48,58.49,58.42,58.47,15289.0,56.381,56.3906,56.3231,56.3713,15289.0
2017-01-25 11:05:00,58.47,58.51,58.45,58.5,12844.0,56.3713,56.4099,56.3521,56.4003,12844.0
2017-01-25 11:10:00,58.51,58.52,58.49,58.5,10333.0,56.4099,56.4195,56.3906,56.4003,10333.0
2017-01-25 11:15:00,58.5,58.52,58.48,58.52,12300.0,56.4003,56.4195,56.381,56.4195,12300.0
2017-01-25 11:20:00,58.52,58.58,58.48,58.57,23041.0,56.4195,56.4774,56.381,56.4677,23041.0
2017-01-25 11:25:00,58.56,58.58,58.51,58.52,15836.0,56.4581,56.4774,56.4099,56.4195,15836.0
2017-01-25 11:30:00,58.52,58.52,58.46,58.48,20021.0,56.4195,56.4195,56.3617,56.381,20021.0
2017-01-25 11:35:00,58.47,58.48,58.38,58.39,11996.0,56.3713,56.381,56.2846,56.2942,11996.0
2017-01-25 11:40:00,58.39,58.44,58.37,58.43,22267.0,56.2942,56.3424,56.2749,56.3328,22267.0
2017-01-25 11:45:00,58.43,58.45,58.41,58.43,15565.0,56.3328,56.3521,56.3135,56.3328,15565.0
2017-01-25 11:50:00,58.43,58.45,58.37,58.38,17271.0,56.3328,56.3521,56.2749,56.2846,17271.0
2017-01-25 11:55:00,58.39,58.41,58.36,58.41,23422.0,56.2942,56.3135,56.2653,56.3135,23422.0
2017-01-25 12:00:00,58.41,58.43,58.38,58.42,16535.0,56.3135,56.3328,56.2846,56.3231,16535.0
2017-01-25 12:05:00,58.41,58.48,58.4,58.46,13486.0,56.3135,56.381,56.3038,56.3617,13486.0
2017-01-25 12:10:00,58.46,58.48,58.43,58.48,8680.0,56.3617,56.381,56.3328,56.381,8680.0
2017-01-25 12:15:00,58.48,58.53,58.45,58.5,48688.0,56.381,56.4292,56.3521,56.4003,48688.0
2017-01-25 12:20:00,58.5,58.51,58.47,58.48,9071.0,56.4003,56.4099,56.3713,56.381,9071.0
2017-01-25 12:25:00,58.48,58.49,58.45,58.46,13801.0,56.381,56.3906,56.3521,56.3617,13801.0
2017-01-25 12:30:00,58.46,58.52,58.45,58.51,19480.0,56.3617,56.4195,56.3521,56.4099,19480.0
2017-01-25 12:35:00,58.51,58.54,58.5,58.52,10747.0,56.4099,56.4388,56.4003,56.4195,10747.0
2017-01-25 12:40:00,58.52,58.55,58.51,58.55,19402.0,56.4195,56.4485,56.4099,56.4485,19402.0
2017-01-25 12:45:00,58.55,58.58,58.53,58.55,22275.0,56.4485,56.4774,56.4292,56.4485,22275.0
2017-01-25 12:50:00,58.55,58.6,58.54,58.57,18693.0,56.4485,56.4967,56.4388,56.4677,18693.0
2017-01-25 12:55:00,58.56,58.58,58.53,58.56,20800.0,56.4581,56.4774,56.4292,56.4581,20800.0
2017-01-25 13:00:00,58.56,58.56,58.52,58.55,14657.0,56.4581,56.4581,56.4195,56.4485,14657.0
2017-01-25 13:05:00,58.55,58.56,58.49,58.51,9192.0,56.4485,56.4581,56.3906,56.4099,9192.0
2017-01-25 13:10:00,58.51,58.51,58.46,58.49,31327.0,56.4099,56.4099,56.3617,56.3906,31327.0
2017-01-25 13:15:00,58.49,58.52,58.48,58.49,12275.0,56.3906,56.4195,56.381,56.3906,12275.0
2017-01-25 13:20:00,58.5,58.55,58.49,58.55,22475.0,56.4003,56.4485,56.3906,56.4485,22475.0
2017-01-25 13:25:00,58.55,58.69,58.55,58.62,44671.0,56.4485,56.5834,56.4485,56.5159,44671.0
2017-01-25 13:30:00,58.63,58.71,58.61,58.66,21570.0,56.5256,56.6027,56.5063,56.5545,21570.0
2017-01-25 13:35:00,58.66,58.71,58.65,58.71,14599.0,56.5545,56.6027,56.5449,56.6027,14599.0
2017-01-25 13:40:00,58.7,58.73,58.68,58.71,9537.0,56.5931,56.622,56.5738,56.6027,9537.0
2017-01-25 13:45:00,58.71,58.71,58.66,58.69,15686.0,56.6027,56.6027,56.5545,56.5834,15686.0
2017-01-25 13:50:00,58.7,58.75,58.68,58.74,13173.0,56.5931,56.6413,56.5738,56.6316,13173.0
2017-01-25 13:55:00,58.75,58.81,58.74,58.78,25556.0,56.6413,56.6991,56.6316,56.6702,25556.0
2017-01-25 14:00:00,58.78,58.81,58.77,58.78,19627.0,56.6702,56.6991,56.6606,56.6702,19627.0
2017-01-25 14:05:00,58.77,58.88,58.77,58.87,25367.0,56.6606,56.7666,56.6606,56.757,25367.0
2017-01-25 14:10:00,58.86,58.93,58.85,58.9,29625.0,56.7473,56.8148,56.7377,56.7859,29625.0
2017-01-25 14:15:00,58.9,58.94,58.89,58.9,18873.0,56.7859,56.8245,56.7763,56.7859,18873.0
2017-01-25 14:20:00,58.9,58.91,58.87,58.87,13781.0,56.7859,56.7955,56.757,56.757,13781.0
2017-01-25 14:25:00,58.87,58.91,58.86,58.91,13116.0,56.757,56.7955,56.7473,56.7955,13116.0
2017-01-25 14:30:00,58.91,58.92,58.82,58.83,14221.0,56.7955,56.8052,56.7088,56.7184,14221.0
2017-01-25 14:35:00,58.83,58.83,58.8,58.8,12105.0,56.7184,56.7184,56.6895,56.6895,12105.0
2017-01-25 14:40:00,58.8,58.8,58.73,58.74,19117.0,56.6895,56.6895,56.622,56.6316,19117.0
2017-01-25 14:45:00,58.73,58.76,58.72,58.76,13190.0,56.622,56.6509,56.6124,56.6509,13190.0
2017-01-25 14:50:00,58.76,58.77,58.75,58.76,13932.0,56.6509,56.6606,56.6413,56.6509,13932.0
2017-01-25 14:55:00,58.76,58.76,58.74,58.75,29393.0,56.6509,56.6509,56.6316,56.6413,29393.0
2017-01-25 15:00:00,58.75,58.84,58.74,58.82,23275.0,56.6413,56.7281,56.6316,56.7088,23275.0
2017-01-25 15:05:00,58.82,58.82,58.79,58.8,16487.0,56.7088,56.7088,56.6798,56.6895,16487.0
2017-01-25 15:10:00,58.8,58.81,58.79,58.8,25616.0,56.6895,56.6991,56.6798,56.6895,25616.0
2017-01-25 15:15:00,58.8,58.8,58.7,58.72,35006.0,56.6895,56.6895,56.5931,56.6124,35006.0
2017-01-25 15:20:00,58.71,58.74,58.71,58.73,14519.0,56.6027,56.6316,56.6027,56.622,14519.0
2017-01-25 15:25:00,58.73,58.74,58.7,58.73,23838.0,56.622,56.6316,56.5931,56.622,23838.0
2017-01-25 15:30:00,58.72,58.79,58.71,58.79,21949.0,56.6124,56.6798,56.6027,56.6798,21949.0
2017-01-25 15:35:00,58.79,58.82,58.78,58.82,31781.0,56.6798,56.7088,56.6702,56.7088,31781.0
2017-01-25 15:40:00,58.81,58.87,58.81,58.86,42291.0,56.6991,56.757,56.6991,56.7473,42291.0
2017-01-25 15:45:00,58.87,58.87,58.84,58.85,49501.0,56.757,56.757,56.7281,56.7377,49501.0
2017-01-25 15:50:00,58.85,58.9,58.84,58.88,80347.0,56.7377,56.7859,56.7281,56.7666,80347.0
2017-01-25 15:55:00,58.88,58.89,58.78,58.79,170519.0,56.7666,56.7763,56.6702,56.6798,170519.0
2017-01-26 09:30:00,59.05,59.11,58.8,59.06,28745.0,56.9305,56.9884,56.6895,56.9402,28745.0
2017-01-26 09:35:00,59.12,59.27,59.1,59.17,6844.0,56.998,57.1426,56.9787,57.0462,6844.0
2017-01-26 09:40:00,59.17,59.17,58.98,59.0,22260.0,57.0462,57.0462,56.863,56.8823,22260.0
2017-01-26 09:45:00,59.0,59.08,58.98,59.04,18362.0,56.8823,56.9594,56.863,56.9209,18362.0
2017-01-26 09:50:00,59.04,59.06,58.95,59.01,27885.0,56.9209,56.9402,56.8341,56.892,27885.0
2017-01-26 09:55:00,59.03,59.04,58.97,58.98,13719.0,56.9112,56.9209,56.8534,56.863,13719.0
2017-01-26 10:00:00,58.98,59.0,58.9,58.98,149582.0,56.863,56.8823,56.7859,56.863,149582.0
2017-01-26 10:05:00,58.98,59.0,58.85,58.88,42191.0,56.863,56.8823,56.7377,56.7666,42191.0
2017-01-26 10:10:00,58.88,58.91,58.78,58.83,30310.0,56.7666,56.7955,56.6702,56.7184,30310.0
2017-01-26 10:15:00,58.83,58.88,58.79,58.8,22330.0,56.7184,56.7666,56.6798,56.6895,22330.0
2017-01-26 10:20:00,58.81,58.84,58.67,58.69,38558.0,56.6991,56.7281,56.5642,56.5834,38558.0
2017-01-26 10:25:00,58.69,58.82,58.68,58.71,22452.0,56.5834,56.7088,56.5738,56.6027,22452.0
2017-01-26 10:30:00,58.71,58.84,58.71,58.84,19090.0,56.6027,56.7281,56.6027,56.7281,19090.0
2017-01-26 10:35:00,58.83,58.86,58.78,58.8,29240.0,56.7184,56.7473,56.6702,56.6895,29240.0
2017-01-26 10:40:00,58.81,58.84,58.76,58.79,28077.0,56.6991,56.7281,56.6509,56.6798,28077.0
2017-01-26 10:45:00,58.8,58.82,58.72,58.75,18792.0,56.6895,56.7088,56.6124,56.6413,18792.0
2017-01-26 10:50:00,58.76,58.78,58.73,58.74,18972.0,56.6509,56.6702,56.622,56.6316,18972.0
2017-01-26 10:55:00,58.74,58.74,58.7,58.72,15655.0,56.6316,56.6316,56.5931,56.6124,15655.0
2017-01-26 11:00:00,58.72,58.8,58.72,58.8,23551.0,56.6124,56.6895,56.6124,56.6895,23551.0
2017-01-26 11:05:00,58.79,58.84,58.74,58.83,42181.0,56.6798,56.7281,56.6316,56.7184,42181.0
2017-01-26 11:10:00,58.84,58.92,58.81,58.9,37776.0,56.7281,56.8052,56.6991,56.7859,37776.0
2017-01-26 11:15:00,58.91,58.95,58.75,58.75,23562.0,56.7955,56.8341,56.6413,56.6413,23562.0
2017-01-26 11:20:00,58.75,58.79,58.73,58.73,21568.0,56.6413,56.6798,56.622,56.622,21568.0
2017-01-26 11:25:00,58.73,58.74,58.68,58.73,14792.0,56.622,56.6316,56.5738,56.622,14792.0
2017-01-26 11:30:00,58.73,58.79,58.7,58.79,36459.0,56.622,56.6798,56.5931,56.6798,36459.0
2017-01-26 11:35:00,58.78,58.84,58.78,58.8,18965.0,56.6702,56.7281,56.6702,56.6895,18965.0
2017-01-26 11:40:00,58.8,58.84,58.77,58.77,21710.0,56.6895,56.7281,56.6606,56.6606,21710.0
2017-01-26 11:45:00,58.77,58.86,58.76,58.82,23966.0,56.6606,56.7473,56.6509,56.7088,23966.0
2017-01-26 11:50:00,58.81,58.83,58.78,58.79,25100.0,56.6991,56.7184,56.6702,56.6798,25100.0
2017-01-26 11:55:00,58.79,58.8,58.77,58.8,12359.0,56.6798,56.6895,56.6606,56.6895,12359.0
2017-01-26 12:00:00,58.79,58.81,58.73,58.73,27282.0,56.6798,56.6991,56.622,56.622,27282.0
2017-01-26 12:05:00,58.74,58.82,58.72,58.81,17486.0,56.6316,56.7088,56.6124,56.6991,17486.0
2017-01-26 12:10:00,58.8,58.87,58.8,58.82,21846.0,56.6895,56.757,56.6895,56.7088,21846.0
2017-01-26 12:15:00,58.82,58.83,58.79,58.8,19084.0,56.7088,56.7184,56.6798,56.6895,19084.0
2017-01-26 12:20:00,58.8,58.81,58.77,58.78,11999.0,56.6895,56.6991,56.6606,56.6702,11999.0
2017-01-26 12:25:00,58.78,58.79,58.72,58.75,16122.0,56.6702,56.6798,56.6124,56.6413,16122.0
2017-01-26 12:30:00,58.75,58.8,58.75,58.79,16315.0,56.6413,56.6895,56.6413,56.6798,16315.0
2017-01-26 12:35:00,58.79,58.88,58.76,58.84,26094.0,56.6798,56.7666,56.6509,56.7281,26094.0
2017-01-26 12:40:00,58.83,58.89,58.82,58.88,21803.0,56.7184,56.7763,56.7088,56.7666,21803.0
2017-01-26 12:45:00,58.87,58.94,58.85,58.92,27750.0,56.757,56.8245,56.7377,56.8052,27750.0
2017-01-26 12:50:00,58.91,58.91,58.86,58.86,33400.0,56.7955,56.7955,56.7473,56.7473,33400.0
2017-01-26 12:55:00,58.85,58.9,58.84,58.87,27199.0,56.7377,56.7859,56.7281,56.757,27199.0
2017-01-26 13:00:00,58.87,58.88,58.82,58.88,22307.0,56.757,56.7666,56.7088,56.7666,22307.0
2017-01-26 13:05:00,58.88,58.96,58.87,58.92,35433.0,56.7666,56.8437,56.757,56.8052,35433.0
2017-01-26 13:10:00,58.91,58.95,58.89,58.94,15852.0,56.7955,56.8341,56.7763,56.8245,15852.0
2017-01-26 13:15:00,58.94,58.94,58.89,58.91,16681.0,56.8245,56.8245,56.7763,56.7955,16681.0
2017-01-26 13:20:00,58.91,58.95,58.89,58.93,14688.0,56.7955,56.8341,56.7763,56.8148,14688.0
2017-01-26 13:25:00,58.94,59.01,58.91,58.99,100677.0,56.8245,56.892,56.7955,56.8727,100677.0
2017-01-26 13:30:00,58.98,58.98,58.93,58.97,12425.0,56.863,56.863,56.8148,56.8534,12425.0
2017-01-26 13:35:00,58.97,58.98,58.94,58.96,130550.0,56.8534,56.863,56.8245,56.8437,130550.0
2017-01-26 13:40:00,58.96,58.99,58.9,58.95,37820.0,56.8437,56.8727,56.7859,56.8341,37820.0
2017-01-26 13:45:00,58.94,58.95,58.91,58.94,8300.0,56.8245,56.8341,56.7955,56.8245,8300.0
2017-01-26 13:50:00,58.93,58.95,58.91,58.91,18500.0,56.8148,56.8341,56.7955,56.7955,18500.0
2017-01-26 13:55:00,58.89,58.96,58.89,58.96,16129.0,56.7763,56.8437,56.7763,56.8437,16129.0
2017-01-26 14:00:00,58.97,58.98,58.92,58.92,20003.0,56.8534,56.863,56.8052,56.8052,20003.0
2017-01-26 14:05:00,58.93,58.96,58.91,58.96,16912.0,56.8148,56.8437,56.7955,56.8437,16912.0
2017-01-26 14:10:00,58.95,58.99,58.95,58.97,20961.0,56.8341,56.8727,56.8341,56.8534,20961.0
2017-01-26 14:15:00,58.97,59.01,58.94,58.97,25146.0,56.8534,56.892,56.8245,56.8534,25146.0
2017-01-26 14:20:00,58.96,59.0,58.95,59.0,24821.0,56.8437,56.8823,56.8341,56.8823,24821.0
2017-01-26 14:25:00,59.0,59.02,58.98,59.0,26102.0,56.8823,56.9016,56.863,56.8823,26102.0
2017-01-26 14:30:00,59.0,59.01,58.97,58.99,28754.0,56.8823,56.892,56.8534,56.8727,28754.0
2017-01-26 14:35:00,58.99,59.01,58.95,58.95,17914.0,56.8727,56.892,56.8341,56.8341,17914.0
2017-01-26 14:40:00,58.96,59.0,58.92,58.96,25770.0,56.8437,56.8823,56.8052,56.8437,25770.0
2017-01-26 14:45:00,58.96,59.01,58.94,58.97,20793.0,56.8437,56.892,56.8245,56.8534,20793.0
2017-01-26 14:50:00,58.98,59.01,58.97,59.0,22531.0,56.863,56.892,56.8534,56.8823,22531.0
2017-01-26 14:55:00,59.0,59.02,58.95,58.97,27571.0,56.8823,56.9016,56.8341,56.8534,27571.0
2017-01-26 15:00:00,58.97,58.99,58.93,58.96,17655.0,56.8534,56.8727,56.8148,56.8437,17655.0
2017-01-26 15:05:00,58.96,59.0,58.96,58.98,28497.0,56.8437,56.8823,56.8437,56.863,28497.0
2017-01-26 15:10:00,58.98,59.03,58.96,59.02,29764.0,56.863,56.9112,56.8437,56.9016,29764.0
2017-01-26 15:15:00,59.02,59.04,58.99,59.01,44368.0,56.9016,56.9209,56.8727,56.892,44368.0
2017-01-26 15:20:00,59.01,59.04,58.98,58.98,231526.0,56.892,56.9209,56.863,56.863,231526.0
2017-01-26 15:25:00,58.99,59.0,58.92,58.94,45597.0,56.8727,56.8823,56.8052,56.8245,45597.0
2017-01-26 15:30:00,58.95,58.96,58.89,58.92,33495.0,56.8341,56.8437,56.7763,56.8052,33495.0
2017-01-26 15:35:00,58.92,58.92,58.87,58.89,31764.0,56.8052,56.8052,56.757,56.7763,31764.0
2017-01-26 15:40:00,58.88,58.88,58.8,58.85,41360.0,56.7666,56.7666,56.6895,56.7377,41360.0
2017-01-26 15:45:00,58.85,58.9,58.83,58.83,57443.0,56.7377,56.7859,56.7184,56.7184,57443.0
2017-01-26 15:50:00,58.83,58.84,58.8,58.82,103801.0,56.7184,56.7281,56.6895,56.7088,103801.0
2017-01-26 15:55:00,58.83,58.83,58.72,58.75,240622.0,56.7184,56.7184,56.6124,56.6413,240622.0
2017-01-27 09:30:00,58.87,58.94,58.87,58.94,9273.0,56.757,56.8245,56.757,56.8245,9273.0
2017-01-27 09:35:00,58.94,59.0,58.83,58.87,10085.0,56.8245,56.8823,56.7184,56.757,10085.0
2017-01-27 09:40:00,58.86,58.87,58.72,58.78,10262.0,56.7473,56.757,56.6124,56.6702,10262.0
2017-01-27 09:45:00,58.77,58.77,58.65,58.72,13601.0,56.6606,56.6606,56.5449,56.6124,13601.0
2017-01-27 09:50:00,58.74,58.83,58.72,58.8,9068.0,56.6316,56.7184,56.6124,56.6895,9068.0
2017-01-27 09:55:00,58.8,58.8,58.7,58.72,12510.0,56.6895,56.6895,56.5931,56.6124,12510.0
2017-01-27 10:00:00,58.71,58.84,58.71,58.8,9412.0,56.6027,56.7281,56.6027,56.6895,9412.0
2017-01-27 10:05:00,58.82,58.9,58.79,58.85,42791.0,56.7088,56.7859,56.6798,56.7377,42791.0
2017-01-27 10:10:00,58.86,58.87,58.77,58.77,18593.0,56.7473,56.757,56.6606,56.6606,18593.0
2017-01-27 10:15:00,58.78,58.79,58.72,58.78,11990.0,56.6702,56.6798,56.6124,56.6702,11990.0
2017-01-27 10:20:00,58.79,58.8,58.78,58.8,4934.0,56.6798,56.6895,56.6702,56.6895,4934.0
2017-01-27 10:25:00,58.8,58.81,58.69,58.7,7453.0,56.6895,56.6991,56.5834,56.5931,7453.0
2017-01-27 10:30:00,58.68,58.7,58.65,58.7,14644.0,56.5738,56.5931,56.5449,56.5931,14644.0
2017-01-27 10:35:00,58.7,58.74,58.62,58.63,16269.0,56.5931,56.6316,56.5159,56.5256,16269.0
2017-01-27 10:40:00,58.64,58.65,58.59,58.6,9340.0,56.5352,56.5449,56.487,56.4967,9340.0
2017-01-27 10:45:00,58.6,58.67,58.56,58.64,9941.0,56.4967,56.5642,56.4581,56.5352,9941.0
2017-01-27 10:50:00,58.65,58.67,58.6,58.61,5100.0,56.5449,56.5642,56.4967,56.5063,5100.0
2017-01-27 10:55:00,58.6,58.6,58.47,58.47,15265.0,56.4967,56.4967,56.3713,56.3713,15265.0
2017-01-27 11:00:00,58.48,58.55,58.48,58.53,6586.0,56.381,56.4485,56.381,56.4292,6586.0
2017-01-27 11:05:00,58.53,58.54,58.47,58.47,5400.0,56.4292,56.4388,56.3713,56.3713,5400.0
2017-01-27 11:10:00,58.48,58.56,58.48,58.56,8786.0,56.381,56.4581,56.381,56.4581,8786.0
2017-01-27 11:15:00,58.56,58.64,58.55,58.62,9262.0,56.4581,56.5352,56.4485,56.5159,9262.0
2017-01-27 11:20:00,58.62,58.63,58.58,58.63,7116.0,56.5159,56.5256,56.4774,56.5256,7116.0
2017-01-27 11:25:00,58.63,58.7,58.63,58.7,13486.0,56.5256,56.5931,56.5256,56.5931,13486.0
2017-01-27 11:30:00,58.7,58.71,58.67,58.71,28307.0,56.5931,56.6027,56.5642,56.6027,28307.0
2017-01-27 11:35:00,58.71,58.71,58.66,58.66,17062.0,56.6027,56.6027,56.5545,56.5545,17062.0
2017-01-27 11:40:00,58.66,58.66,58.61,58.62,6456.0,56.5545,56.5545,56.5063,56.5159,6456.0
2017-01-27 11:45:00,58.63,58.65,58.61,58.64,19155.0,56.5256,56.5449,56.5063,56.5352,19155.0
2017-01-27 11:50:00,58.64,58.64,58.61,58.62,17984.0,56.5352,56.5352,56.5063,56.5159,17984.0
2017-01-27 11:55:00,58.62,58.66,58.61,58.63,16010.0,56.5159,56.5545,56.5063,56.5256,16010.0
2017-01-27 12:00:00,58.63,58.65,58.6,58.64,9898.0,56.5256,56.5449,56.4967,56.5352,9898.0
2017-01-27 12:05:00,58.64,58.64,58.57,58.59,6496.0,56.5352,56.5352,56.4677,56.487,6496.0
2017-01-27 12:10:00,58.59,58.64,58.59,58.62,6151.0,56.487,56.5352,56.487,56.5159,6151.0
2017-01-27 12:15:00,58.63,58.64,58.59,58.61,7591.0,56.5256,56.5352,56.487,56.5063,7591.0
2017-01-27 12:20:00,58.62,58.63,58.57,58.57,9900.0,56.5159,56.5256,56.4677,56.4677,9900.0
2017-01-27 12:25:00,58.57,58.58,58.52,58.54,11494.0,56.4677,56.4774,56.4195,56.4388,11494.0
2017-01-27 12:30:00,58.54,58.55,58.52,58.55,11410.0,56.4388,56.4485,56.4195,56.4485,11410.0
2017-01-27 12:35:00,58.55,58.57,58.54,58.56,6971.0,56.4485,56.4677,56.4388,56.4581,6971.0
2017-01-27 12:40:00,58.55,58.55,58.52,58.53,7370.0,56.4485,56.4485,56.4195,56.4292,7370.0
2017-01-27 12:45:00,58.53,58.55,58.52,58.54,12900.0,56.4292,56.4485,56.4195,56.4388,12900.0
2017-01-27 12:50:00,58.54,58.55,58.49,58.55,16000.0,56.4388,56.4485,56.3906,56.4485,16000.0
2017-01-27 12:55:00,58.55,58.58,58.55,58.58,3652.0,56.4485,56.4774,56.4485,56.4774,3652.0
2017-01-27 13:00:00,58.58,58.59,58.56,58.58,5451.0,56.4774,56.487,56.4581,56.4774,5451.0
2017-01-27 13:05:00,58.58,58.58,58.55,58.57,2950.0,56.4774,56.4774,56.4485,56.4677,2950.0
2017-01-27 13:10:00,58.55,58.56,58.54,58.56,8291.0,56.4485,56.4581,56.4388,56.4581,8291.0
2017-01-27 13:15:00,58.57,58.58,58.53,58.54,12134.0,56.4677,56.4774,56.4292,56.4388,12134.0
2017-01-27 13:20:00,58.54,58.57,58.53,58.55,9650.0,56.4388,56.4677,56.4292,56.4485,9650.0
2017-01-27 13:25:00,58.54,58.56,58.51,58.52,13499.0,56.4388,56.4581,56.4099,56.4195,13499.0
2017-01-27 13:30:00,58.52,58.54,58.5,58.52,19036.0,56.4195,56.4388,56.4003,56.4195,19036.0
2017-01-27 13:35:00,58.53,58.55,58.51,58.54,12343.0,56.4292,56.4485,56.4099,56.4388,12343.0
2017-01-27 13:40:00,58.53,58.55,58.51,58.55,15100.0,56.4292,56.4485,56.4099,56.4485,15100.0
2017-01-27 13:45:00,58.55,58.55,58.54,58.54,1366.0,56.4485,56.4485,56.4388,56.4388,1366.0
2017-01-27 13:50:00,58.54,58.54,58.51,58.52,8353.0,56.4388,56.4388,56.4099,56.4195,8353.0
2017-01-27 13:55:00,58.52,58.53,58.51,58.52,3300.0,56.4195,56.4292,56.4099,56.4195,3300.0
2017-01-27 14:00:00,58.53,58.55,58.52,58.54,6156.0,56.4292,56.4485,56.4195,56.4388,6156.0
2017-01-27 14:05:00,58.53,58.54,58.48,58.5,18366.0,56.4292,56.4388,56.381,56.4003,18366.0
2017-01-27 14:10:00,58.49,58.51,58.48,58.5,16442.0,56.3906,56.4099,56.381,56.4003,16442.0
2017-01-27 14:15:00,58.5,58.52,58.48,58.48,9701.0,56.4003,56.4195,56.381,56.381,9701.0
2017-01-27 14:20:00,58.49,58.51,58.48,58.5,14708.0,56.3906,56.4099,56.381,56.4003,14708.0
2017-01-27 14:25:00,58.51,58.52,58.5,58.5,9648.0,56.4099,56.4195,56.4003,56.4003,9648.0
2017-01-27 14:30:00,58.51,58.54,58.49,58.54,10146.0,56.4099,56.4388,56.3906,56.4388,10146.0
2017-01-27 14:35:00,58.54,58.54,58.52,58.53,10001.0,56.4388,56.4388,56.4195,56.4292,10001.0
2017-01-27 14:40:00,58.53,58.55,58.51,58.51,18365.0,56.4292,56.4485,56.4099,56.4099,18365.0
2017-01-27 14:45:00,58.51,58.52,58.5,58.51,6857.0,56.4099,56.4195,56.4003,56.4099,6857.0
2017-01-27 14:50:00,58.5,58.51,58.49,58.51,6485.0,56.4003,56.4099,56.3906,56.4099,6485.0
2017-01-27 14:55:00,58.51,58.51,58.49,58.5,4897.0,56.4099,56.4099,56.3906,56.4003,4897.0
2017-01-27 15:00:00,58.51,58.51,58.48,58.49,9965.0,56.4099,56.4099,56.381,56.3906,9965.0
2017-01-27 15:05:00,58.49,58.59,58.48,58.55,25271.0,56.3906,56.487,56.381,56.4485,25271.0
2017-01-27 15:10:00,58.55,58.56,58.53,58.56,7778.0,56.4485,56.4581,56.4292,56.4581,7778.0
2017-01-27 15:15:00,58.56,58.58,58.55,58.55,11356.0,56.4581,56.4774,56.4485,56.4485,11356.0
2017-01-27 15:20:00,58.55,58.57,58.55,58.56,18752.0,56.4485,56.4677,56.4485,56.4581,18752.0
2017-01-27 15:25:00,58.56,58.57,58.51,58.52,9683.0,56.4581,56.4677,56.4099,56.4195,9683.0
2017-01-27 15:30:00,58.53,58.55,58.52,58.54,8073.0,56.4292,56.4485,56.4195,56.4388,8073.0
2017-01-27 15:35:00,58.54,58.59,58.54,58.57,20635.0,56.4388,56.487,56.4388,56.4677,20635.0
2017-01-27 15:40:00,58.57,58.58,58.53,58.56,16830.0,56.4677,56.4774,56.4292,56.4581,16830.0
2017-01-27 15:45:00,58.56,58.6,58.55,58.56,41838.0,56.4581,56.4967,56.4485,56.4581,41838.0
2017-01-27 15:50:00,58.57,58.58,58.53,58.54,39857.0,56.4677,56.4774,56.4292,56.4388,39857.0
2017-01-27 15:55:00,58.54,58.58,58.53,58.55,108511.0,56.4388,56.4774,56.4292,56.4485,108511.0
2017-01-30 09:30:00,58.24,58.38,58.06,58.17,14761.0,56.1496,56.2846,55.976,56.0821,14761.0
2017-01-30 09:35:00,58.17,58.2,58.09,58.11,8840.0,56.0821,56.111,56.005,56.0243,8840.0
2017-01-30 09:40:00,58.09,58.09,57.88,57.88,9608.0,56.005,56.005,55.8025,55.8025,9608.0
2017-01-30 09:45:00,57.88,57.98,57.76,57.76,35750.0,55.8025,55.8989,55.6868,55.6868,35750.0
2017-01-30 09:50:00,57.74,57.78,57.67,57.74,31560.0,55.6675,55.7061,55.6,55.6675,31560.0
2017-01-30 09:55:00,57.72,57.85,57.68,57.85,33546.0,55.6483,55.7736,55.6097,55.7736,33546.0
2017-01-30 10:00:00,57.86,57.91,57.81,57.86,10118.0,55.7832,55.8314,55.735,55.7832,10118.0
2017-01-30 10:05:00,57.85,57.87,57.76,57.76,10608.0,55.7736,55.7929,55.6868,55.6868,10608.0
2017-01-30 10:10:00,57.76,57.78,57.63,57.73,12485.0,55.6868,55.7061,55.5615,55.6579,12485.0
2017-01-30 10:15:00,57.74,57.78,57.7,57.73,9445.0,55.6675,55.7061,55.629,55.6579,9445.0
2017-01-30 10:20:00,57.73,57.81,57.73,57.81,12819.0,55.6579,55.735,55.6579,55.735,12819.0
2017-01-30 10:25:00,57.83,57.9,57.8,57.87,8508.0,55.7543,55.8218,55.7254,55.7929,8508.0
2017-01-30 10:30:00,57.88,57.91,57.86,57.91,7872.0,55.8025,55.8314,55.7832,55.8314,7872.0
2017-01-30 10:35:00,57.92,57.95,57.83,57.84,12000.0,55.8411,55.87,55.7543,55.7639,12000.0
2017-01-30 10:40:00,57.85,57.86,57.73,57.74,25345.0,55.7736,55.7832,55.6579,55.6675,25345.0
2017-01-30 10:45:00,57.73,57.74,57.67,57.72,14355.0,55.6579,55.6675,55.6,55.6483,14355.0
2017-01-30 10:50:00,57.73,57.75,57.7,57.73,9576.0,55.6579,55.6772,55.629,55.6579,9576.0
2017-01-30 10:55:00,57.74,57.83,57.7,57.82,11436.0,55.6675,55.7543,55.629,55.7447,11436.0
2017-01-30 11:00:00,57.81,57.84,57.73,57.73,26767.0,55.735,55.7639,55.6579,55.6579,26767.0
2017-01-30 11:05:00,57.73,57.78,57.72,57.75,15478.0,55.6579,55.7061,55.6483,55.6772,15478.0
2017-01-30 11:10:00,57.74,57.82,57.74,57.82,46432.0,55.6675,55.7447,55.6675,55.7447,46432.0
2017-01-30 11:15:00,57.82,57.82,57.75,57.79,8562.0,55.7447,55.7447,55.6772,55.7157,8562.0
2017-01-30 11:20:00,57.8,57.82,57.77,57.79,7796.0,55.7254,55.7447,55.6965,55.7157,7796.0
2017-01-30 11:25:00,57.79,57.79,57.71,57.72,6539.0,55.7157,55.7157,55.6386,55.6483,6539.0
2017-01-30 11:30:00,57.72,57.74,57.71,57.71,6587.0,55.6483,55.6675,55.6386,55.6386,6587.0
2017-01-30 11:35:00,57.72,57.88,57.71,57.88,28046.0,55.6483,55.8025,55.6386,55.8025,28046.0
2017-01-30 11:40:00,57.88,57.88,57.83,57.83,7652.0,55.8025,55.8025,55.7543,55.7543,7652.0
2017-01-30 11:45:00,57.82,57.84,57.79,57.79,7945.0,55.7447,55.7639,55.7157,55.7157,7945.0
2017-01-30 11:50:00,57.8,57.82,57.74,57.77,13076.0,55.7254,55.7447,55.6675,55.6965,13076.0
2017-01-30 11:55:00,57.77,57.84,57.77,57.84,6932.0,55.6965,55.7639,55.6965,55.7639,6932.0
2017-01-30 12:00:00,57.85,57.88,57.82,57.88,9193.0,55.7736,55.8025,55.7447,55.8025,9193.0
2017-01-30 12:05:00,57.87,57.92,57.87,57.91,5795.0,55.7929,55.8411,55.7929,55.8314,5795.0
2017-01-30 12:10:00,57.9,57.91,57.83,57.91,9336.0,55.8218,55.8314,55.7543,55.8314,9336.0
2017-01-30 12:15:00,57.9,57.9,57.87,57.88,7500.0,55.8218,55.8218,55.7929,55.8025,7500.0
2017-01-30 12:20:00,57.89,57.92,57.86,57.91,9803.0,55.8122,55.8411,55.7832,55.8314,9803.0
2017-01-30 12:25:00,57.91,57.92,57.88,57.88,6574.0,55.8314,55.8411,55.8025,55.8025,6574.0
2017-01-30 12:30:00,57.87,57.88,57.84,57.88,9201.0,55.7929,55.8025,55.7639,55.8025,9201.0
2017-01-30 12:35:00,57.86,57.9,57.85,57.9,7126.0,55.7832,55.8218,55.7736,55.8218,7126.0
2017-01-30 12:40:00,57.89,57.89,57.83,57.83,3934.0,55.8122,55.8122,55.7543,55.7543,3934.0
2017-01-30 12:45:00,57.84,57.84,57.78,57.8,17324.0,55.7639,55.7639,55.7061,55.7254,17324.0
2017-01-30 12:50:00,57.79,57.82,57.79,57.81,6135.0,55.7157,55.7447,55.7157,55.735,6135.0
2017-01-30 12:55:00,57.81,57.83,57.8,57.83,4089.0,55.735,55.7543,55.7254,55.7543,4089.0
2017-01-30 13:00:00,57.83,57.83,57.81,57.82,4000.0,55.7543,55.7543,55.735,55.7447,4000.0
2017-01-30 13:05:00,57.82,57.88,57.81,57.88,5703.0,55.7447,55.8025,55.735,55.8025,5703.0
2017-01-30 13:10:00,57.88,57.89,57.84,57.84,6773.0,55.8025,55.8122,55.7639,55.7639,6773.0
2017-01-30 13:15:00,57.83,57.85,57.81,57.81,8143.0,55.7543,55.7736,55.735,55.735,8143.0
2017-01-30 13:20:00,57.8,57.8,57.78,57.78,4626.0,55.7254,55.7254,55.7061,55.7061,4626.0
2017-01-30 13:25:00,57.78,57.83,57.77,57.83,6000.0,55.7061,55.7543,55.6965,55.7543,6000.0
2017-01-30 13:30:00,57.82,57.83,57.8,57.81,2800.0,55.7447,55.7543,55.7254,55.735,2800.0
2017-01-30 13:35:00,57.8,57.8,57.74,57.78,11830.0,55.7254,55.7254,55.6675,55.7061,11830.0
2017-01-30 13:40:00,57.78,57.83,57.77,57.82,5838.0,55.7061,55.7543,55.6965,55.7447,5838.0
2017-01-30 13:45:00,57.82,57.82,57.79,57.81,5270.0,55.7447,55.7447,55.7157,55.735,5270.0
2017-01-30 13:50:00,57.81,57.82,57.78,57.82,7601.0,55.735,55.7447,55.7061,55.7447,7601.0
2017-01-30 13:55:00,57.82,57.84,57.81,57.84,9647.0,55.7447,55.7639,55.735,55.7639,9647.0
2017-01-30 14:00:00,57.84,57.87,57.81,57.83,28222.0,55.7639,55.7929,55.735,55.7543,28222.0
2017-01-30 14:05:00,57.82,57.85,57.82,57.85,7577.0,55.7447,55.7736,55.7447,55.7736,7577.0
2017-01-30 14:10:00,57.85,57.88,57.83,57.88,11294.0,55.7736,55.8025,55.7543,55.8025,11294.0
2017-01-30 14:15:00,57.88,57.89,57.83,57.85,19668.0,55.8025,55.8122,55.7543,55.7736,19668.0
2017-01-30 14:20:00,57.86,57.89,57.86,57.88,11908.0,55.7832,55.8122,55.7832,55.8025,11908.0
2017-01-30 14:25:00,57.88,57.93,57.88,57.91,13003.0,55.8025,55.8507,55.8025,55.8314,13003.0
2017-01-30 14:30:00,57.91,57.99,57.91,57.97,14235.0,55.8314,55.9086,55.8314,55.8893,14235.0
2017-01-30 14:35:00,57.97,57.98,57.94,57.97,17577.0,55.8893,55.8989,55.8604,55.8893,17577.0
2017-01-30 14:40:00,57.97,57.98,57.96,57.97,8390.0,55.8893,55.8989,55.8796,55.8893,8390.0
2017-01-30 14:45:00,57.98,57.98,57.95,57.96,17943.0,55.8989,55.8989,55.87,55.8796,17943.0
2017-01-30 14:50:00,57.95,57.99,57.95,57.96,15453.0,55.87,55.9086,55.87,55.8796,15453.0
2017-01-30 14:55:00,57.97,58.01,57.96,58.0,7378.0,55.8893,55.9278,55.8796,55.9182,7378.0
2017-01-30 15:00:00,58.01,58.01,57.94,57.97,29348.0,55.9278,55.9278,55.8604,55.8893,29348.0
2017-01-30 15:05:00,57.97,57.99,57.96,57.97,28383.0,55.8893,55.9086,55.8796,55.8893,28383.0
2017-01-30 15:10:00,57.96,57.99,57.96,57.98,23092.0,55.8796,55.9086,55.8796,55.8989,23092.0
2017-01-30 15:15:00,57.97,57.98,57.96,57.98,29720.0,55.8893,55.8989,55.8796,55.8989,29720.0
2017-01-30 15:20:00,57.97,58.0,57.96,57.98,17925.0,55.8893,55.9182,55.8796,55.8989,17925.0
2017-01-30 15:25:00,57.98,58.04,57.98,58.03,17916.0,55.8989,55.9568,55.8989,55.9471,17916.0
2017-01-30 15:30:00,58.04,58.04,57.96,57.98,77092.0,55.9568,55.9568,55.8796,55.8989,77092.0
2017-01-30 15:35:00,57.98,57.99,57.89,57.9,47581.0,55.8989,55.9086,55.8122,55.8218,47581.0
2017-01-30 15:40:00,57.9,57.93,57.89,57.93,21445.0,55.8218,55.8507,55.8122,55.8507,21445.0
2017-01-30 15:45:00,57.92,57.99,57.91,57.95,44148.0,55.8411,55.9086,55.8314,55.87,44148.0
2017-01-30 15:50:00,57.94,58.0,57.94,57.98,41919.0,55.8604,55.9182,55.8604,55.8989,41919.0
2017-01-30 15:55:00,57.98,58.04,57.96,58.04,176112.0,55.8989,55.9568,55.8796,55.9568,176112.0
2017-01-31 09:30:00,57.77,57.9,57.77,57.82,14362.0,55.6965,55.8218,55.6965,55.7447,14362.0
2017-01-31 09:35:00,57.85,57.96,57.82,57.91,14746.0,55.7736,55.8796,55.7447,55.8314,14746.0
2017-01-31 09:40:00,57.95,57.96,57.86,57.96,12796.0,55.87,55.8796,55.7832,55.8796,12796.0
2017-01-31 09:45:00,57.96,57.96,57.82,57.83,7762.0,55.8796,55.8796,55.7447,55.7543,7762.0
2017-01-31 09:50:00,57.83,57.84,57.74,57.82,10710.0,55.7543,55.7639,55.6675,55.7447,10710.0
2017-01-31 09:55:00,57.77,57.78,57.7,57.76,10846.0,55.6965,55.7061,55.629,55.6868,10846.0
2017-01-31 10:00:00,57.77,57.78,57.61,57.61,10862.0,55.6965,55.7061,55.5422,55.5422,10862.0
2017-01-31 10:05:00,57.63,57.77,57.63,57.77,18611.0,55.5615,55.6965,55.5615,55.6965,18611.0
2017-01-31 10:10:00,57.76,57.77,57.71,57.77,28780.0,55.6868,55.6965,55.6386,55.6965,28780.0
2017-01-31 10:15:00,57.77,57.85,57.76,57.82,10958.0,55.6965,55.7736,55.6868,55.7447,10958.0
2017-01-31 10:20:00,57.83,57.9,57.82,57.83,8313.0,55.7543,55.8218,55.7447,55.7543,8313.0
2017-01-31 10:25:00,57.81,57.86,57.79,57.82,7670.0,55.735,55.7832,55.7157,55.7447,7670.0
2017-01-31 10:30:00,57.82,57.86,57.82,57.82,10938.0,55.7447,55.7832,55.7447,55.7447,10938.0
2017-01-31 10:35:00,57.82,57.86,57.8,57.85,4372.0,55.7447,55.7832,55.7254,55.7736,4372.0
2017-01-31 10:40:00,57.85,57.85,57.7,57.7,9004.0,55.7736,55.7736,55.629,55.629,9004.0
2017-01-31 10:45:00,57.71,57.73,57.7,57.71,11143.0,55.6386,55.6579,55.629,55.6386,11143.0
2017-01-31 10:50:00,57.72,57.78,57.71,57.71,21916.0,55.6483,55.7061,55.6386,55.6386,21916.0
2017-01-31 10:55:00,57.71,57.78,57.71,57.77,167771.0,55.6386,55.7061,55.6386,55.6965,167771.0
2017-01-31 11:00:00,57.75,57.9,57.73,57.9,11362.0,55.6772,55.8218,55.6579,55.8218,11362.0
2017-01-31 11:05:00,57.92,57.92,57.85,57.89,5994.0,55.8411,55.8411,55.7736,55.8122,5994.0
2017-01-31 11:10:00,57.88,57.89,57.86,57.87,3913.0,55.8025,55.8122,55.7832,55.7929,3913.0
2017-01-31 11:15:00,57.87,57.89,57.85,57.87,9121.0,55.7929,55.8122,55.7736,55.7929,9121.0
2017-01-31 11:20:00,57.86,57.88,57.8,57.86,13075.0,55.7832,55.8025,55.7254,55.7832,13075.0
2017-01-31 11:25:00,57.86,57.86,57.83,57.84,6849.0,55.7832,55.7832,55.7543,55.7639,6849.0
2017-01-31 11:30:00,57.84,57.86,57.77,57.8,17453.0,55.7639,55.7832,55.6965,55.7254,17453.0
2017-01-31 11:35:00,57.81,57.81,57.74,57.79,6500.0,55.735,55.735,55.6675,55.7157,6500.0
2017-01-31 11:40:00,57.79,57.79,57.77,57.79,3601.0,55.7157,55.7157,55.6965,55.7157,3601.0
2017-01-31 11:45:00,57.78,57.79,57.75,57.77,4352.0,55.7061,55.7157,55.6772,55.6965,4352.0
2017-01-31 11:50:00,57.77,57.85,57.77,57.85,6294.0,55.6965,55.7736,55.6965,55.7736,6294.0
2017-01-31 11:55:00,57.85,57.85,57.82,57.84,7600.0,55.7736,55.7736,55.7447,55.7639,7600.0
2017-01-31 12:00:00,57.82,57.84,57.8,57.81,6060.0,55.7447,55.7639,55.7254,55.735,6060.0
2017-01-31 12:05:00,57.8,57.83,57.78,57.82,7898.0,55.7254,55.7543,55.7061,55.7447,7898.0
2017-01-31 12:10:00,57.82,57.91,57.81,57.87,33235.0,55.7447,55.8314,55.735,55.7929,33235.0
2017-01-31 12:15:00,57.86,57.91,57.84,57.9,23202.0,55.7832,55.8314,55.7639,55.8218,23202.0
2017-01-31 12:20:00,57.9,57.92,57.86,57.88,10287.0,55.8218,55.8411,55.7832,55.8025,10287.0
2017-01-31 12:25:00,57.87,57.88,57.83,57.83,3900.0,55.7929,55.8025,55.7543,55.7543,3900.0
2017-01-31 12:30:00,57.84,57.86,57.81,57.83,5474.0,55.7639,55.7832,55.735,55.7543,5474.0
2017-01-31 12:35:00,57.83,57.85,57.8,57.82,5676.0,55.7543,55.7736,55.7254,55.7447,5676.0
2017-01-31 12:40:00,57.83,57.88,57.83,57.87,6400.0,55.7543,55.8025,55.7543,55.7929,6400.0
2017-01-31 12:45:00,57.86,57.89,57.85,57.87,16039.0,55.7832,55.8122,55.7736,55.7929,16039.0
2017-01-31 12:50:00,57.87,57.88,57.86,57.86,7301.0,55.7929,55.8025,55.7832,55.7832,7301.0
2017-01-31 12:55:00,57.86,57.87,57.83,57.87,7814.0,55.7832,55.7929,55.7543,55.7929,7814.0
2017-01-31 13:00:00,57.87,57.87,57.8,57.81,5040.0,55.7929,55.7929,55.7254,55.735,5040.0
2017-01-31 13:05:00,57.82,57.82,57.8,57.8,1657.0,55.7447,55.7447,55.7254,55.7254,1657.0
2017-01-31 13:10:00,57.81,57.81,57.74,57.76,21073.0,55.735,55.735,55.6675,55.6868,21073.0
2017-01-31 13:15:00,57.77,57.78,57.75,57.76,4301.0,55.6965,55.7061,55.6772,55.6868,4301.0
2017-01-31 13:20:00,57.77,57.81,57.77,57.79,6033.0,55.6965,55.735,55.6965,55.7157,6033.0
2017-01-31 13:25:00,57.8,57.86,57.76,57.86,262826.0,55.7254,55.7832,55.6868,55.7832,262826.0
2017-01-31 13:30:00,57.86,57.92,57.86,57.89,6881.0,55.7832,55.8411,55.7832,55.8122,6881.0
2017-01-31 13:35:00,57.88,57.89,57.85,57.85,5914.0,55.8025,55.8122,55.7736,55.7736,5914.0
2017-01-31 13:40:00,57.85,57.87,57.8,57.82,4465.0,55.7736,55.7929,55.7254,55.7447,4465.0
2017-01-31 13:45:00,57.82,57.83,57.77,57.78,8941.0,55.7447,55.7543,55.6965,55.7061,8941.0
2017-01-31 13:50:00,57.78,57.8,57.74,57.75,7165.0,55.7061,55.7254,55.6675,55.6772,7165.0
2017-01-31 13:55:00,57.75,57.76,57.73,57.75,21432.0,55.6772,55.6868,55.6579,55.6772,21432.0
2017-01-31 14:00:00,57.75,57.8,57.74,57.79,4869.0,55.6772,55.7254,55.6675,55.7157,4869.0
2017-01-31 14:05:00,57.77,57.78,57.75,57.78,9882.0,55.6965,55.7061,55.6772,55.7061,9882.0
2017-01-31 14:10:00,57.77,57.79,57.76,57.78,16572.0,55.6965,55.7157,55.6868,55.7061,16572.0
2017-01-31 14:15:00,57.78,57.84,57.76,57.82,14340.0,55.7061,55.7639,55.6868,55.7447,14340.0
2017-01-31 14:20:00,57.83,57.86,57.82,57.85,9607.0,55.7543,55.7832,55.7447,55.7736,9607.0
2017-01-31 14:25:00,57.84,57.84,57.82,57.83,8686.0,55.7639,55.7639,55.7447,55.7543,8686.0
2017-01-31 14:30:00,57.83,57.84,57.75,57.79,22918.0,55.7543,55.7639,55.6772,55.7157,22918.0
2017-01-31 14:35:00,57.79,57.79,57.74,57.74,16110.0,55.7157,55.7157,55.6675,55.6675,16110.0
2017-01-31 14:40:00,57.76,57.76,57.67,57.69,23272.0,55.6868,55.6868,55.6,55.6193,23272.0
2017-01-31 14:45:00,57.7,57.7,57.63,57.66,24442.0,55.629,55.629,55.5615,55.5904,24442.0
2017-01-31 14:50:00,57.66,57.66,57.61,57.62,22424.0,55.5904,55.5904,55.5422,55.5518,22424.0
2017-01-31 14:55:00,57.62,57.65,57.61,57.65,12969.0,55.5518,55.5808,55.5422,55.5808,12969.0
2017-01-31 15:00:00,57.65,57.71,57.65,57.7,16788.0,55.5808,55.6386,55.5808,55.629,16788.0
2017-01-31 15:05:00,57.71,57.72,57.68,57.72,15767.0,55.6386,55.6483,55.6097,55.6483,15767.0
2017-01-31 15:10:00,57.72,57.75,57.71,57.74,23083.0,55.6483,55.6772,55.6386,55.6675,23083.0
2017-01-31 15:15:00,57.74,57.75,57.66,57.68,64132.0,55.6675,55.6772,55.5904,55.6097,64132.0
2017-01-31 15:20:00,57.68,57.7,57.65,57.68,34771.0,55.6097,55.629,55.5808,55.6097,34771.0
2017-01-31 15:25:00,57.68,57.69,57.61,57.61,24465.0,55.6097,55.6193,55.5422,55.5422,24465.0
2017-01-31 15:30:00,57.62,57.63,57.57,57.61,45238.0,55.5518,55.5615,55.5036,55.5422,45238.0
2017-01-31 15:35:00,57.61,57.63,57.58,57.58,52044.0,55.5422,55.5615,55.5133,55.5133,52044.0
2017-01-31 15:40:00,57.57,57.65,57.57,57.64,41141.0,55.5036,55.5808,55.5036,55.5711,41141.0
2017-01-31 15:45:00,57.64,57.72,57.63,57.68,47694.0,55.5711,55.6483,55.5615,55.6097,47694.0
2017-01-31 15:50:00,57.68,57.69,57.59,57.59,108648.0,55.6097,55.6193,55.5229,55.5229,108648.0
2017-01-31 15:55:00,57.59,57.64,57.56,57.59,365679.0,55.5229,55.5711,55.494,55.5229,365679.0
2017-02-01 09:30:00,57.93,58.11,57.91,57.91,42952.0,55.8507,56.0243,55.8314,55.8314,42952.0
2017-02-01 09:35:00,57.94,57.98,57.9,57.93,29872.0,55.8604,55.8989,55.8218,55.8507,29872.0
2017-02-01 09:40:00,57.92,57.92,57.76,57.8,20853.0,55.8411,55.8411,55.6868,55.7254,20853.0
2017-02-01 09:45:00,57.82,57.9,57.79,57.8,326545.0,55.7447,55.8218,55.7157,55.7254,326545.0
2017-02-01 09:50:00,57.82,57.82,57.7,57.81,38092.0,55.7447,55.7447,55.629,55.735,38092.0
2017-02-01 09:55:00,57.8,57.82,57.75,57.79,34563.0,55.7254,55.7447,55.6772,55.7157,34563.0
2017-02-01 10:00:00,57.77,57.82,57.7,57.75,20701.0,55.6965,55.7447,55.629,55.6772,20701.0
2017-02-01 10:05:00,57.75,57.75,57.6,57.66,25391.0,55.6772,55.6772,55.5326,55.5904,25391.0
2017-02-01 10:10:00,57.66,57.67,57.59,57.59,24876.0,55.5904,55.6,55.5229,55.5229,24876.0
2017-02-01 10:15:00,57.6,57.67,57.59,57.65,21192.0,55.5326,55.6,55.5229,55.5808,21192.0
2017-02-01 10:20:00,57.65,57.68,57.61,57.64,37570.0,55.5808,55.6097,55.5422,55.5711,37570.0
2017-02-01 10:25:00,57.65,57.71,57.65,57.67,20783.0,55.5808,55.6386,55.5808,55.6,20783.0
2017-02-01 10:30:00,57.67,57.69,57.66,57.68,28685.0,55.6,55.6193,55.5904,55.6097,28685.0
2017-02-01 10:35:00,57.68,57.8,57.67,57.68,119209.0,55.6097,55.7254,55.6,55.6097,119209.0
2017-02-01 10:40:00,57.68,57.74,57.68,57.73,9200.0,55.6097,55.6675,55.6097,55.6579,9200.0
2017-02-01 10:45:00,57.73,57.73,57.65,57.66,24085.0,55.6579,55.6579,55.5808,55.5904,24085.0
2017-02-01 10:50:00,57.66,57.67,57.62,57.66,111541.0,55.5904,55.6,55.5518,55.5904,111541.0
2017-02-01 10:55:00,57.66,57.68,57.53,57.57,31013.0,55.5904,55.6097,55.4651,55.5036,31013.0
2017-02-01 11:00:00,57.58,57.63,57.55,57.57,24078.0,55.5133,55.5615,55.4844,55.5036,24078.0
2017-02-01 11:05:00,57.58,57.63,57.52,57.6,22315.0,55.5133,55.5615,55.4554,55.5326,22315.0
2017-02-01 11:10:00,57.61,57.61,57.42,57.42,23614.0,55.5422,55.5422,55.359,55.359,23614.0
2017-02-01 11:15:00,57.42,57.51,57.42,57.45,33797.0,55.359,55.4458,55.359,55.3879,33797.0
2017-02-01 11:20:00,57.45,57.51,57.39,57.39,36978.0,55.3879,55.4458,55.3301,55.3301,36978.0
2017-02-01 11:25:00,57.39,57.42,57.34,57.4,44658.0,55.3301,55.359,55.2819,55.3397,44658.0
2017-02-01 11:30:00,57.4,57.42,57.34,57.36,36346.0,55.3397,55.359,55.2819,55.3012,36346.0
2017-02-01 11:35:00,57.36,57.37,57.32,57.36,26503.0,55.3012,55.3108,55.2626,55.3012,26503.0
2017-02-01 11:40:00,57.36,57.36,57.3,57.32,26970.0,55.3012,55.3012,55.2433,55.2626,26970.0
2017-02-01 11:45:00,57.32,57.37,57.29,57.3,20141.0,55.2626,55.3108,55.2337,55.2433,20141.0
2017-02-01 11:50:00,57.29,57.3,57.23,57.25,16540.0,55.2337,55.2433,55.1758,55.1951,16540.0
2017-02-01 11:55:00,57.26,57.36,57.25,57.36,23381.0,55.2048,55.3012,55.1951,55.3012,23381.0
2017-02-01 12:00:00,57.36,57.39,57.34,57.39,21451.0,55.3012,55.3301,55.2819,55.3301,21451.0
2017-02-01 12:05:00,57.39,57.43,57.36,57.41,40740.0,55.3301,55.3687,55.3012,55.3494,40740.0
2017-02-01 12:10:00,57.41,57.44,57.4,57.41,34223.0,55.3494,55.3783,55.3397,55.3494,34223.0
2017-02-01 12:15:00,57.41,57.41,57.35,57.36,34076.0,55.3494,55.3494,55.2915,55.3012,34076.0
2017-02-01 12:20:00,57.37,57.42,57.36,57.39,14613.0,55.3108,55.359,55.3012,55.3301,14613.0
2017-02-01 12:25:00,57.39,57.41,57.37,57.41,19500.0,55.3301,55.3494,55.3108,55.3494,19500.0
2017-02-01 12:30:00,57.41,57.42,57.39,57.4,21380.0,55.3494,55.359,55.3301,55.3397,21380.0
2017-02-01 12:35:00,57.41,57.45,57.37,57.42,157850.0,55.3494,55.3879,55.3108,55.359,157850.0
2017-02-01 12:40:00,57.42,57.44,57.4,57.41,39717.0,55.359,55.3783,55.3397,55.3494,39717.0
2017-02-01 12:45:00,57.41,57.43,57.4,57.42,22048.0,55.3494,55.3687,55.3397,55.359,22048.0
2017-02-01 12:50:00,57.42,57.47,57.4,57.44,29521.0,55.359,55.4072,55.3397,55.3783,29521.0
2017-02-01 12:55:00,57.44,57.47,57.42,57.46,18804.0,55.3783,55.4072,55.359,55.3976,18804.0
2017-02-01 13:00:00,57.46,57.58,57.46,57.57,26016.0,55.3976,55.5133,55.3976,55.5036,26016.0
2017-02-01 13:05:00,57.56,57.62,57.55,57.62,6735.0,55.494,55.5518,55.4844,55.5518,6735.0
2017-02-01 13:10:00,57.61,57.62,57.56,57.57,23894.0,55.5422,55.5518,55.494,55.5036,23894.0
2017-02-01 13:15:00,57.57,57.59,57.56,57.59,23136.0,55.5036,55.5229,55.494,55.5229,23136.0
2017-02-01 13:20:00,57.59,57.59,57.55,57.57,23177.0,55.5229,55.5229,55.4844,55.5036,23177.0
2017-02-01 13:25:00,57.57,57.6,57.56,57.57,23944.0,55.5036,55.5326,55.494,55.5036,23944.0
2017-02-01 13:30:00,57.57,57.59,57.52,57.53,19102.0,55.5036,55.5229,55.4554,55.4651,19102.0
2017-02-01 13:35:00,57.53,57.55,57.49,57.5,71328.0,55.4651,55.4844,55.4265,55.4361,71328.0
2017-02-01 13:40:00,57.5,57.51,57.45,57.48,34872.0,55.4361,55.4458,55.3879,55.4169,34872.0
2017-02-01 13:45:00,57.48,57.49,57.42,57.45,18251.0,55.4169,55.4265,55.359,55.3879,18251.0
2017-02-01 13:50:00,57.46,57.51,57.44,57.44,30085.0,55.3976,55.4458,55.3783,55.3783,30085.0
2017-02-01 13:55:00,57.44,57.44,57.36,57.36,21100.0,55.3783,55.3783,55.3012,55.3012,21100.0
2017-02-01 14:00:00,57.36,57.45,57.35,57.42,37021.0,55.3012,55.3879,55.2915,55.359,37021.0
2017-02-01 14:05:00,57.43,57.51,57.41,57.45,31736.0,55.3687,55.4458,55.3494,55.3879,31736.0
2017-02-01 14:10:00,57.45,57.52,57.45,57.51,34811.0,55.3879,55.4554,55.3879,55.4458,34811.0
2017-02-01 14:15:00,57.5,57.59,57.47,57.59,36292.0,55.4361,55.5229,55.4072,55.5229,36292.0
2017-02-01 14:20:00,57.58,57.61,57.52,57.52,23217.0,55.5133,55.5422,55.4554,55.4554,23217.0
2017-02-01 14:25:00,57.54,57.56,57.5,57.5,19373.0,55.4747,55.494,55.4361,55.4361,19373.0
2017-02-01 14:30:00,57.49,57.5,57.37,57.37,24885.0,55.4265,55.4361,55.3108,55.3108,24885.0
2017-02-01 14:35:00,57.37,57.5,57.33,57.33,26273.0,55.3108,55.4361,55.2723,55.2723,26273.0
2017-02-01 14:40:00,57.33,57.33,57.27,57.3,20262.0,55.2723,55.2723,55.2144,55.2433,20262.0
2017-02-01 14:45:00,57.3,57.35,57.3,57.35,17457.0,55.2433,55.2915,55.2433,55.2915,17457.0
2017-02-01 14:50:00,57.35,57.35,57.28,57.34,25564.0,55.2915,55.2915,55.224,55.2819,25564.0
2017-02-01 14:55:00,57.33,57.57,57.31,57.44,100962.0,55.2723,55.5036,55.253,55.3783,100962.0
2017-02-01 15:00:00,57.45,57.46,57.35,57.36,52075.0,55.3879,55.3976,55.2915,55.3012,52075.0
2017-02-01 15:05:00,57.36,57.36,57.25,57.29,49651.0,55.3012,55.3012,55.1951,55.2337,49651.0
2017-02-01 15:10:00,57.29,57.32,57.25,57.25,20794.0,55.2337,55.2626,55.1951,55.1951,20794.0
2017-02-01 15:15:00,57.26,57.29,57.23,57.28,30627.0,55.2048,55.2337,55.1758,55.224,30627.0
2017-02-01 15:20:00,57.27,57.31,57.27,57.3,20396.0,55.2144,55.253,55.2144,55.2433,20396.0
2017-02-01 15:25:00,57.3,57.36,57.29,57.35,35073.0,55.2433,55.3012,55.2337,55.2915,35073.0
2017-02-01 15:30:00,57.36,57.36,57.32,57.34,38926.0,55.3012,55.3012,55.2626,55.2819,38926.0
2017-02-01 15:35:00,57.33,57.39,57.32,57.39,50780.0,55.2723,55.3301,55.2626,55.3301,50780.0
2017-02-01 15:40:00,57.4,57.45,57.37,57.38,59018.0,55.3397,55.3879,55.3108,55.3205,59018.0
2017-02-01 15:45:00,57.38,57.4,57.33,57.34,94292.0,55.3205,55.3397,55.2723,55.2819,94292.0
2017-02-01 15:50:00,57.34,57.37,57.31,57.32,128550.0,55.2819,55.3108,55.253,55.2626,128550.0
2017-02-01 15:55:00,57.32,57.35,57.3,57.32,239884.0,55.2626,55.2915,55.2433,55.2626,239884.0
2017-02-02 09:30:00,57.53,57.69,57.36,57.58,26740.0,55.4651,55.6193,55.3012,55.5133,26740.0
2017-02-02 09:35:00,57.58,57.65,57.5,57.6,40558.0,55.5133,55.5808,55.4361,55.5326,40558.0
2017-02-02 09:40:00,57.6,57.65,57.47,57.51,29028.0,55.5326,55.5808,55.4072,55.4458,29028.0
2017-02-02 09:45:00,57.52,57.52,57.36,57.47,17342.0,55.4554,55.4554,55.3012,55.4072,17342.0
2017-02-02 09:50:00,57.48,57.49,57.4,57.47,9525.0,55.4169,55.4265,55.3397,55.4072,9525.0
2017-02-02 09:55:00,57.45,57.46,57.38,57.38,10500.0,55.3879,55.3976,55.3205,55.3205,10500.0
2017-02-02 10:00:00,57.37,57.37,57.18,57.19,24759.0,55.3108,55.3108,55.1276,55.1373,24759.0
2017-02-02 10:05:00,57.2,57.41,57.2,57.39,88287.0,55.1469,55.3494,55.1469,55.3301,88287.0
2017-02-02 10:10:00,57.39,57.42,57.3,57.31,31732.0,55.3301,55.359,55.2433,55.253,31732.0
2017-02-02 10:15:00,57.31,57.32,57.28,57.3,27560.0,55.253,55.2626,55.224,55.2433,27560.0
2017-02-02 10:20:00,57.3,57.32,57.27,57.3,23179.0,55.2433,55.2626,55.2144,55.2433,23179.0
2017-02-02 10:25:00,57.3,57.31,57.22,57.28,45608.0,55.2433,55.253,55.1662,55.224,45608.0
2017-02-02 10:30:00,57.27,57.34,57.24,57.34,111763.0,55.2144,55.2819,55.1855,55.2819,111763.0
2017-02-02 10:35:00,57.33,57.41,57.3,57.39,44506.0,55.2723,55.3494,55.2433,55.3301,44506.0
2017-02-02 10:40:00,57.4,57.4,57.27,57.29,58419.0,55.3397,55.3397,55.2144,55.2337,58419.0
2017-02-02 10:45:00,57.29,57.29,57.26,57.29,21317.0,55.2337,55.2337,55.2048,55.2337,21317.0
2017-02-02 10:50:00,57.29,57.29,57.25,57.29,24303.0,55.2337,55.2337,55.1951,55.2337,24303.0
2017-02-02 10:55:00,57.29,57.29,57.24,57.25,296732.0,55.2337,55.2337,55.1855,55.1951,296732.0
2017-02-02 11:00:00,57.26,57.45,57.24,57.44,64111.0,55.2048,55.3879,55.1855,55.3783,64111.0
2017-02-02 11:05:00,57.44,57.44,57.38,57.41,30736.0,55.3783,55.3783,55.3205,55.3494,30736.0
2017-02-02 11:10:00,57.42,57.43,57.31,57.31,50576.0,55.359,55.3687,55.253,55.253,50576.0
2017-02-02 11:15:00,57.32,57.33,57.26,57.27,13279.0,55.2626,55.2723,55.2048,55.2144,13279.0
2017-02-02 11:20:00,57.27,57.3,57.24,57.3,71075.0,55.2144,55.2433,55.1855,55.2433,71075.0
2017-02-02 11:25:00,57.3,57.34,57.3,57.3,8730.0,55.2433,55.2819,55.2433,55.2433,8730.0
2017-02-02 11:30:00,57.3,57.3,57.17,57.19,15862.0,55.2433,55.2433,55.118,55.1373,15862.0
2017-02-02 11:35:00,57.19,57.19,57.13,57.13,14483.0,55.1373,55.1373,55.0794,55.0794,14483.0
2017-02-02 11:40:00,57.14,57.22,57.14,57.2,10967.0,55.0891,55.1662,55.0891,55.1469,10967.0
2017-02-02 11:45:00,57.2,57.26,57.18,57.2,17032.0,55.1469,55.2048,55.1276,55.1469,17032.0
2017-02-02 11:50:00,57.19,57.22,57.19,57.22,7477.0,55.1373,55.1662,55.1373,55.1662,7477.0
2017-02-02 11:55:00,57.22,57.24,57.19,57.2,15200.0,55.1662,55.1855,55.1373,55.1469,15200.0
2017-02-02 12:00:00,57.2,57.22,57.17,57.22,15353.0,55.1469,55.1662,55.118,55.1662,15353.0
2017-02-02 12:05:00,57.22,57.29,57.21,57.27,9314.0,55.1662,55.2337,55.1566,55.2144,9314.0
2017-02-02 12:10:00,57.26,57.28,57.22,57.24,66548.0,55.2048,55.224,55.1662,55.1855,66548.0
2017-02-02 12:15:00,57.24,57.36,57.24,57.35,8449.0,55.1855,55.3012,55.1855,55.2915,8449.0
2017-02-02 12:20:00,57.35,57.38,57.34,57.37,5922.0,55.2915,55.3205,55.2819,55.3108,5922.0
2017-02-02 12:25:00,57.37,57.39,57.37,57.38,6916.0,55.3108,55.3301,55.3108,55.3205,6916.0
2017-02-02 12:30:00,57.36,57.37,57.33,57.37,7227.0,55.3012,55.3108,55.2723,55.3108,7227.0
2017-02-02 12:35:00,57.37,57.38,57.35,57.38,6381.0,55.3108,55.3205,55.2915,55.3205,6381.0
2017-02-02 12:40:00,57.39,57.44,57.38,57.4,59196.0,55.3301,55.3783,55.3205,55.3397,59196.0
2017-02-02 12:45:00,57.4,57.42,57.38,57.39,9003.0,55.3397,55.359,55.3205,55.3301,9003.0
2017-02-02 12:50:00,57.39,57.4,57.38,57.4,3941.0,55.3301,55.3397,55.3205,55.3397,3941.0
2017-02-02 12:55:00,57.4,57.4,57.34,57.34,18695.0,55.3397,55.3397,55.2819,55.2819,18695.0
2017-02-02 13:00:00,57.34,57.35,57.33,57.35,5955.0,55.2819,55.2915,55.2723,55.2915,5955.0
2017-02-02 13:05:00,57.34,57.35,57.32,57.34,8327.0,55.2819,55.2915,55.2626,55.2819,8327.0
2017-02-02 13:10:00,57.34,57.37,57.34,57.36,8378.0,55.2819,55.3108,55.2819,55.3012,8378.0
2017-02-02 13:15:00,57.37,57.37,57.33,57.36,6198.0,55.3108,55.3108,55.2723,55.3012,6198.0
2017-02-02 13:20:00,57.35,57.35,57.32,57.34,5109.0,55.2915,55.2915,55.2626,55.2819,5109.0
2017-02-02 13:25:00,57.34,57.34,57.26,57.27,14833.0,55.2819,55.2819,55.2048,55.2144,14833.0
2017-02-02 13:30:00,57.28,57.31,57.26,57.3,4650.0,55.224,55.253,55.2048,55.2433,4650.0
2017-02-02 13:35:00,57.3,57.31,57.26,57.3,8199.0,55.2433,55.253,55.2048,55.2433,8199.0
2017-02-02 13:40:00,57.28,57.33,57.28,57.33,11098.0,55.224,55.2723,55.224,55.2723,11098.0
2017-02-02 13:45:00,57.33,57.34,57.31,57.32,13573.0,55.2723,55.2819,55.253,55.2626,13573.0
2017-02-02 13:50:00,57.32,57.36,57.32,57.34,7424.0,55.2626,55.3012,55.2626,55.2819,7424.0
2017-02-02 13:55:00,57.33,57.36,57.33,57.34,13555.0,55.2723,55.3012,55.2723,55.2819,13555.0
2017-02-02 14:00:00,57.34,57.35,57.28,57.29,13474.0,55.2819,55.2915,55.224,55.2337,13474.0
2017-02-02 14:05:00,57.29,57.3,57.26,57.27,8615.0,55.2337,55.2433,55.2048,55.2144,8615.0
2017-02-02 14:10:00,57.27,57.29,57.24,57.26,68557.0,55.2144,55.2337,55.1855,55.2048,68557.0
2017-02-02 14:15:00,57.28,57.29,57.24,57.27,11304.0,55.224,55.2337,55.1855,55.2144,11304.0
2017-02-02 14:20:00,57.27,57.27,57.18,57.18,32910.0,55.2144,55.2144,55.1276,55.1276,32910.0
2017-02-02 14:25:00,57.18,57.19,57.17,57.18,8766.0,55.1276,55.1373,55.118,55.1276,8766.0
2017-02-02 14:30:00,57.17,57.18,57.16,57.18,4709.0,55.118,55.1276,55.1084,55.1276,4709.0
2017-02-02 14:35:00,57.18,57.21,57.15,57.21,11008.0,55.1276,55.1566,55.0987,55.1566,11008.0
2017-02-02 14:40:00,57.21,57.22,57.17,57.2,10888.0,55.1566,55.1662,55.118,55.1469,10888.0
2017-02-02 14:45:00,57.19,57.21,57.15,57.15,22260.0,55.1373,55.1566,55.0987,55.0987,22260.0
2017-02-02 14:50:00,57.15,57.19,57.14,57.19,21249.0,55.0987,55.1373,55.0891,55.1373,21249.0
2017-02-02 14:55:00,57.19,57.26,57.19,57.26,11207.0,55.1373,55.2048,55.1373,55.2048,11207.0
2017-02-02 15:00:00,57.27,57.29,57.26,57.27,8616.0,55.2144,55.2337,55.2048,55.2144,8616.0
2017-02-02 15:05:00,57.27,57.28,57.22,57.23,15917.0,55.2144,55.224,55.1662,55.1758,15917.0
2017-02-02 15:10:00,57.23,57.26,57.23,57.25,16963.0,55.1758,55.2048,55.1758,55.1951,16963.0
2017-02-02 15:15:00,57.25,57.26,57.21,57.25,12673.0,55.1951,55.2048,55.1566,55.1951,12673.0
2017-02-02 15:20:00,57.25,57.27,57.22,57.23,39771.0,55.1951,55.2144,55.1662,55.1758,39771.0
2017-02-02 15:25:00,57.23,57.23,57.2,57.21,15378.0,55.1758,55.1758,55.1469,55.1566,15378.0
2017-02-02 15:30:00,57.21,57.22,57.19,57.21,137720.0,55.1566,55.1662,55.1373,55.1566,137720.0
2017-02-02 15:35:00,57.21,57.22,57.19,57.2,18656.0,55.1566,55.1662,55.1373,55.1469,18656.0
2017-02-02 15:40:00,57.2,57.26,57.18,57.2,98018.0,55.1469,55.2048,55.1276,55.1469,98018.0
2017-02-02 15:45:00,57.2,57.31,57.2,57.3,40654.0,55.1469,55.253,55.1469,55.2433,40654.0
2017-02-02 15:50:00,57.3,57.32,57.28,57.29,31894.0,55.2433,55.2626,55.224,55.2337,31894.0
2017-02-02 15:55:00,57.28,57.29,57.24,57.26,110977.0,55.224,55.2337,55.1855,55.2048,110977.0
2017-02-03 09:30:00,57.33,57.82,57.3,57.79,11618.0,55.2723,55.7447,55.2433,55.7157,11618.0
2017-02-03 09:35:00,57.78,57.78,57.49,57.51,9737.0,55.7061,55.7061,55.4265,55.4458,9737.0
2017-02-03 09:40:00,57.51,57.53,57.42,57.47,4597.0,55.4458,55.4651,55.359,55.4072,4597.0
2017-02-03 09:45:00,57.43,57.52,57.43,57.49,5900.0,55.3687,55.4554,55.3687,55.4265,5900.0
2017-02-03 09:50:00,57.49,57.54,57.45,57.45,26262.0,55.4265,55.4747,55.3879,55.3879,26262.0
2017-02-03 09:55:00,57.47,57.48,57.45,57.47,4465.0,55.4072,55.4169,55.3879,55.4072,4465.0
2017-02-03 10:00:00,57.46,57.46,57.36,57.38,38273.0,55.3976,55.3976,55.3012,55.3205,38273.0
2017-02-03 10:05:00,57.38,57.5,57.37,57.49,13600.0,55.3205,55.4361,55.3108,55.4265,13600.0
2017-02-03 10:10:00,57.52,57.53,57.38,57.38,12420.0,55.4554,55.4651,55.3205,55.3205,12420.0
2017-02-03 10:15:00,57.38,57.49,57.38,57.48,14600.0,55.3205,55.4265,55.3205,55.4169,14600.0
2017-02-03 10:20:00,57.48,57.5,57.41,57.41,63554.0,55.4169,55.4361,55.3494,55.3494,63554.0
2017-02-03 10:25:00,57.41,57.53,57.41,57.46,54385.0,55.3494,55.4651,55.3494,55.3976,54385.0
2017-02-03 10:30:00,57.47,57.56,57.43,57.53,70355.0,55.4072,55.494,55.3687,55.4651,70355.0
2017-02-03 10:35:00,57.53,57.7,57.5,57.55,56878.0,55.4651,55.629,55.4361,55.4844,56878.0
2017-02-03 10:40:00,57.56,57.58,57.52,57.58,38438.0,55.494,55.5133,55.4554,55.5133,38438.0
2017-02-03 10:45:00,57.58,57.77,57.58,57.71,40405.0,55.5133,55.6965,55.5133,55.6386,40405.0
2017-02-03 10:50:00,57.71,57.71,57.65,57.69,41420.0,55.6386,55.6386,55.5808,55.6193,41420.0
2017-02-03 10:55:00,57.7,57.79,57.7,57.73,23340.0,55.629,55.7157,55.629,55.6579,23340.0
2017-02-03 11:00:00,57.75,57.78,57.74,57.75,25950.0,55.6772,55.7061,55.6675,55.6772,25950.0
2017-02-03 11:05:00,57.75,57.77,57.7,57.7,20368.0,55.6772,55.6965,55.629,55.629,20368.0
2017-02-03 11:10:00,57.71,57.72,57.63,57.63,7959.0,55.6386,55.6483,55.5615,55.5615,7959.0
2017-02-03 11:15:00,57.65,57.66,57.63,57.64,7601.0,55.5808,55.5904,55.5615,55.5711,7601.0
2017-02-03 11:20:00,57.65,57.65,57.6,57.63,8035.0,55.5808,55.5808,55.5326,55.5615,8035.0
2017-02-03 11:25:00,57.64,57.64,57.61,57.63,3401.0,55.5711,55.5711,55.5422,55.5615,3401.0
2017-02-03 11:30:00,57.62,57.63,57.57,57.57,9325.0,55.5518,55.5615,55.5036,55.5036,9325.0
2017-02-03 11:35:00,57.57,57.57,57.53,57.57,4400.0,55.5036,55.5036,55.4651,55.5036,4400.0
2017-02-03 11:40:00,57.57,57.58,57.55,57.58,11300.0,55.5036,55.5133,55.4844,55.5133,11300.0
2017-02-03 11:45:00,57.58,57.58,57.54,57.57,12664.0,55.5133,55.5133,55.4747,55.5036,12664.0
2017-02-03 11:50:00,57.56,57.57,57.53,57.56,12412.0,55.494,55.5036,55.4651,55.494,12412.0
2017-02-03 11:55:00,57.56,57.62,57.55,57.61,4757.0,55.494,55.5518,55.4844,55.5422,4757.0
2017-02-03 12:00:00,57.61,57.63,57.6,57.63,9339.0,55.5422,55.5615,55.5326,55.5615,9339.0
2017-02-03 12:05:00,57.62,57.64,57.6,57.62,6992.0,55.5518,55.5711,55.5326,55.5518,6992.0
2017-02-03 12:10:00,57.63,57.65,57.61,57.61,8693.0,55.5615,55.5808,55.5422,55.5422,8693.0
2017-02-03 12:15:00,57.61,57.64,57.61,57.64,3630.0,55.5422,55.5711,55.5422,55.5711,3630.0
2017-02-03 12:20:00,57.64,57.64,57.61,57.64,8210.0,55.5711,55.5711,55.5422,55.5711,8210.0
2017-02-03 12:25:00,57.64,57.64,57.6,57.61,3504.0,55.5711,55.5711,55.5326,55.5422,3504.0
2017-02-03 12:30:00,57.61,57.63,57.59,57.6,8698.0,55.5422,55.5615,55.5229,55.5326,8698.0
2017-02-03 12:35:00,57.6,57.61,57.58,57.59,7400.0,55.5326,55.5422,55.5133,55.5229,7400.0
2017-02-03 12:40:00,57.6,57.61,57.57,57.6,4800.0,55.5326,55.5422,55.5036,55.5326,4800.0
2017-02-03 12:45:00,57.59,57.61,57.58,57.6,4050.0,55.5229,55.5422,55.5133,55.5326,4050.0
2017-02-03 12:50:00,57.62,57.69,57.61,57.68,5193.0,55.5518,55.6193,55.5422,55.6097,5193.0
2017-02-03 12:55:00,57.68,57.7,57.67,57.68,3553.0,55.6097,55.629,55.6,55.6097,3553.0
2017-02-03 13:00:00,57.68,57.71,57.66,57.71,6914.0,55.6097,55.6386,55.5904,55.6386,6914.0
2017-02-03 13:05:00,57.7,57.7,57.67,57.69,3338.0,55.629,55.629,55.6,55.6193,3338.0
2017-02-03 13:10:00,57.68,57.75,57.68,57.73,15665.0,55.6097,55.6772,55.6097,55.6579,15665.0
2017-02-03 13:15:00,57.73,57.75,57.7,57.7,14898.0,55.6579,55.6772,55.629,55.629,14898.0
2017-02-03 13:20:00,57.71,57.71,57.68,57.69,15504.0,55.6386,55.6386,55.6097,55.6193,15504.0
2017-02-03 13:25:00,57.69,57.69,57.66,57.66,4120.0,55.6193,55.6193,55.5904,55.5904,4120.0
2017-02-03 13:30:00,57.66,57.7,57.66,57.7,4901.0,55.5904,55.629,55.5904,55.629,4901.0
2017-02-03 13:35:00,57.69,57.69,57.65,57.66,6557.0,55.6193,55.6193,55.5808,55.5904,6557.0
2017-02-03 13:40:00,57.67,57.7,57.61,57.63,9335.0,55.6,55.629,55.5422,55.5615,9335.0
2017-02-03 13:45:00,57.62,57.65,57.62,57.65,2600.0,55.5518,55.5808,55.5518,55.5808,2600.0
2017-02-03 13:50:00,57.65,57.7,57.65,57.7,6439.0,55.5808,55.629,55.5808,55.629,6439.0
2017-02-03 13:55:00,57.71,57.71,57.64,57.66,42800.0,55.6386,55.6386,55.5711,55.5904,42800.0
2017-02-03 14:00:00,57.66,57.68,57.65,57.67,3904.0,55.5904,55.6097,55.5808,55.6,3904.0
2017-02-03 14:05:00,57.68,57.71,57.67,57.68,8816.0,55.6097,55.6386,55.6,55.6097,8816.0
2017-02-03 14:10:00,57.68,57.72,57.67,57.7,5754.0,55.6097,55.6483,55.6,55.629,5754.0
2017-02-03 14:15:00,57.7,57.72,57.7,57.71,3500.0,55.629,55.6483,55.629,55.6386,3500.0
2017-02-03 14:20:00,57.72,57.73,57.71,57.73,4728.0,55.6483,55.6579,55.6386,55.6579,4728.0
2017-02-03 14:25:00,57.72,57.73,57.71,57.72,3338.0,55.6483,55.6579,55.6386,55.6483,3338.0
2017-02-03 14:30:00,57.72,57.75,57.72,57.75,2787.0,55.6483,55.6772,55.6483,55.6772,2787.0
2017-02-03 14:35:00,57.75,57.79,57.74,57.75,12209.0,55.6772,55.7157,55.6675,55.6772,12209.0
2017-02-03 14:40:00,57.76,57.78,57.75,57.76,4386.0,55.6868,55.7061,55.6772,55.6868,4386.0
2017-02-03 14:45:00,57.76,57.77,57.72,57.73,4004.0,55.6868,55.6965,55.6483,55.6579,4004.0
2017-02-03 14:50:00,57.73,57.74,57.72,57.72,3085.0,55.6579,55.6675,55.6483,55.6483,3085.0
2017-02-03 14:55:00,57.72,57.74,57.71,57.74,8905.0,55.6483,55.6675,55.6386,55.6675,8905.0
2017-02-03 15:00:00,57.75,57.77,57.74,57.77,6400.0,55.6772,55.6965,55.6675,55.6965,6400.0
2017-02-03 15:05:00,57.78,57.82,57.77,57.79,16602.0,55.7061,55.7447,55.6965,55.7157,16602.0
2017-02-03 15:10:00,57.79,57.8,57.78,57.79,5707.0,55.7157,55.7254,55.7061,55.7157,5707.0
2017-02-03 15:15:00,57.79,57.8,57.77,57.77,11692.0,55.7157,55.7254,55.6965,55.6965,11692.0
2017-02-03 15:20:00,57.77,57.77,57.74,57.74,10914.0,55.6965,55.6965,55.6675,55.6675,10914.0
2017-02-03 15:25:00,57.75,57.75,57.71,57.72,9382.0,55.6772,55.6772,55.6386,55.6483,9382.0
2017-02-03 15:30:00,57.72,57.74,57.71,57.74,4315.0,55.6483,55.6675,55.6386,55.6675,4315.0
2017-02-03 15:35:00,57.74,57.77,57.72,57.77,15222.0,55.6675,55.6965,55.6483,55.6965,15222.0
2017-02-03 15:40:00,57.76,57.77,57.72,57.75,21784.0,55.6868,55.6965,55.6483,55.6772,21784.0
2017-02-03 15:45:00,57.76,57.8,57.76,57.77,15519.0,55.6868,55.7254,55.6868,55.6965,15519.0
2017-02-03 15:50:00,57.77,57.8,57.72,57.78,46948.0,55.6965,55.7254,55.6483,55.7061,46948.0
2017-02-03 15:55:00,57.78,57.8,57.72,57.78,122309.0,55.7061,55.7254,55.6483,55.7061,122309.0
2017-02-06 09:30:00,57.57,57.74,57.39,57.55,52658.0,55.5036,55.6675,55.3301,55.4844,52658.0
2017-02-06 09:35:00,57.57,57.74,57.56,57.72,7299.0,55.5036,55.6675,55.494,55.6483,7299.0
2017-02-06 09:40:00,57.73,57.77,57.7,57.72,13928.0,55.6579,55.6965,55.629,55.6483,13928.0
2017-02-06 09:45:00,57.69,57.71,57.65,57.71,4771.0,55.6193,55.6386,55.5808,55.6386,4771.0
2017-02-06 09:50:00,57.71,57.71,57.55,57.6,31933.0,55.6386,55.6386,55.4844,55.5326,31933.0
2017-02-06 09:55:00,57.61,57.69,57.61,57.69,18616.0,55.5422,55.6193,55.5422,55.6193,18616.0
2017-02-06 10:00:00,57.7,57.84,57.7,57.84,16301.0,55.629,55.7639,55.629,55.7639,16301.0
2017-02-06 10:05:00,57.83,57.9,57.83,57.86,14269.0,55.7543,55.8218,55.7543,55.7832,14269.0
2017-02-06 10:10:00,57.86,57.93,57.84,57.93,15653.0,55.7832,55.8507,55.7639,55.8507,15653.0
2017-02-06 10:15:00,57.93,58.05,57.9,58.05,21115.0,55.8507,55.9664,55.8218,55.9664,21115.0
2017-02-06 10:20:00,58.04,58.15,58.04,58.14,23474.0,55.9568,56.0628,55.9568,56.0532,23474.0
2017-02-06 10:25:00,58.14,58.18,58.13,58.15,18800.0,56.0532,56.0917,56.0435,56.0628,18800.0
2017-02-06 10:30:00,58.14,58.15,58.04,58.06,17250.0,56.0532,56.0628,55.9568,55.976,17250.0
2017-02-06 10:35:00,58.07,58.08,57.98,57.99,20742.0,55.9857,55.9953,55.8989,55.9086,20742.0
2017-02-06 10:40:00,57.98,58.01,57.95,57.97,14620.0,55.8989,55.9278,55.87,55.8893,14620.0
2017-02-06 10:45:00,57.97,58.08,57.96,58.07,25429.0,55.8893,55.9953,55.8796,55.9857,25429.0
2017-02-06 10:50:00,58.07,58.1,58.04,58.04,21460.0,55.9857,56.0146,55.9568,55.9568,21460.0
2017-02-06 10:55:00,58.05,58.06,58.0,58.05,18815.0,55.9664,55.976,55.9182,55.9664,18815.0
2017-02-06 11:00:00,58.05,58.12,58.02,58.12,27530.0,55.9664,56.0339,55.9375,56.0339,27530.0
2017-02-06 11:05:00,58.12,58.16,58.12,58.16,21453.0,56.0339,56.0725,56.0339,56.0725,21453.0
2017-02-06 11:10:00,58.16,58.17,58.08,58.11,24228.0,56.0725,56.0821,55.9953,56.0243,24228.0
2017-02-06 11:15:00,58.12,58.18,58.11,58.16,16014.0,56.0339,56.0917,56.0243,56.0725,16014.0
2017-02-06 11:20:00,58.16,58.23,58.15,58.18,38014.0,56.0725,56.1399,56.0628,56.0917,38014.0
2017-02-06 11:25:00,58.18,58.2,58.15,58.18,14644.0,56.0917,56.111,56.0628,56.0917,14644.0
2017-02-06 11:30:00,58.18,58.18,58.0,58.01,24307.0,56.0917,56.0917,55.9182,55.9278,24307.0
2017-02-06 11:35:00,58.01,58.09,58.01,58.06,25883.0,55.9278,56.005,55.9278,55.976,25883.0
2017-02-06 11:40:00,58.07,58.12,58.05,58.12,21868.0,55.9857,56.0339,55.9664,56.0339,21868.0
2017-02-06 11:45:00,58.13,58.16,58.06,58.06,103653.0,56.0435,56.0725,55.976,55.976,103653.0
2017-02-06 11:50:00,58.06,58.07,57.99,57.99,18002.0,55.976,55.9857,55.9086,55.9086,18002.0
2017-02-06 11:55:00,57.99,58.06,57.99,58.05,16341.0,55.9086,55.976,55.9086,55.9664,16341.0
2017-02-06 12:00:00,58.05,58.09,58.04,58.08,10614.0,55.9664,56.005,55.9568,55.9953,10614.0
2017-02-06 12:05:00,58.09,58.09,58.01,58.02,19799.0,56.005,56.005,55.9278,55.9375,19799.0
2017-02-06 12:10:00,58.02,58.03,57.96,57.98,17562.0,55.9375,55.9471,55.8796,55.8989,17562.0
2017-02-06 12:15:00,57.98,58.01,57.97,58.0,13499.0,55.8989,55.9278,55.8893,55.9182,13499.0
2017-02-06 12:20:00,58.01,58.02,57.96,57.97,15241.0,55.9278,55.9375,55.8796,55.8893,15241.0
2017-02-06 12:25:00,57.98,57.98,57.92,57.94,12065.0,55.8989,55.8989,55.8411,55.8604,12065.0
2017-02-06 12:30:00,57.94,57.94,57.88,57.91,11041.0,55.8604,55.8604,55.8025,55.8314,11041.0
2017-02-06 12:35:00,57.91,57.92,57.79,57.8,20923.0,55.8314,55.8411,55.7157,55.7254,20923.0
2017-02-06 12:40:00,57.81,57.82,57.77,57.77,14471.0,55.735,55.7447,55.6965,55.6965,14471.0
2017-02-06 12:45:00,57.78,57.79,57.73,57.77,16854.0,55.7061,55.7157,55.6579,55.6965,16854.0
2017-02-06 12:50:00,57.76,57.83,57.75,57.78,15234.0,55.6868,55.7543,55.6772,55.7061,15234.0
2017-02-06 12:55:00,57.79,57.79,57.73,57.73,16181.0,55.7157,55.7157,55.6579,55.6579,16181.0
2017-02-06 13:00:00,57.75,57.77,57.73,57.74,13829.0,55.6772,55.6965,55.6579,55.6675,13829.0
2017-02-06 13:05:00,57.75,57.76,57.73,57.75,15555.0,55.6772,55.6868,55.6579,55.6772,15555.0
2017-02-06 13:10:00,57.75,57.76,57.7,57.71,17099.0,55.6772,55.6868,55.629,55.6386,17099.0
2017-02-06 13:15:00,57.7,57.73,57.69,57.73,12812.0,55.629,55.6579,55.6193,55.6579,12812.0
2017-02-06 13:20:00,57.73,57.76,57.73,57.74,16515.0,55.6579,55.6868,55.6579,55.6675,16515.0
2017-02-06 13:25:00,57.74,57.76,57.74,57.75,15210.0,55.6675,55.6868,55.6675,55.6772,15210.0
2017-02-06 13:30:00,57.75,57.76,57.74,57.76,9092.0,55.6772,55.6868,55.6675,55.6868,9092.0
2017-02-06 13:35:00,57.76,57.76,57.74,57.75,10553.0,55.6868,55.6868,55.6675,55.6772,10553.0
2017-02-06 13:40:00,57.75,57.76,57.74,57.75,9165.0,55.6772,55.6868,55.6675,55.6772,9165.0
2017-02-06 13:45:00,57.75,57.76,57.74,57.74,12430.0,55.6772,55.6868,55.6675,55.6675,12430.0
2017-02-06 13:50:00,57.74,57.76,57.71,57.72,24083.0,55.6675,55.6868,55.6386,55.6483,24083.0
2017-02-06 13:55:00,57.73,57.74,57.73,57.74,9674.0,55.6579,55.6675,55.6579,55.6675,9674.0
2017-02-06 14:00:00,57.74,57.74,57.71,57.71,11354.0,55.6675,55.6675,55.6386,55.6386,11354.0
2017-02-06 14:05:00,57.72,57.72,57.7,57.71,7924.0,55.6483,55.6483,55.629,55.6386,7924.0
2017-02-06 14:10:00,57.7,57.71,57.68,57.71,11394.0,55.629,55.6386,55.6097,55.6386,11394.0
2017-02-06 14:15:00,57.72,57.72,57.7,57.71,8315.0,55.6483,55.6483,55.629,55.6386,8315.0
2017-02-06 14:20:00,57.7,57.72,57.69,57.7,12493.0,55.629,55.6483,55.6193,55.629,12493.0
2017-02-06 14:25:00,57.7,57.72,57.68,57.69,15876.0,55.629,55.6483,55.6097,55.6193,15876.0
2017-02-06 14:30:00,57.69,57.73,57.69,57.7,17820.0,55.6193,55.6579,55.6193,55.629,17820.0
2017-02-06 14:35:00,57.7,57.7,57.68,57.69,13925.0,55.629,55.629,55.6097,55.6193,13925.0
2017-02-06 14:40:00,57.69,57.73,57.67,57.73,15160.0,55.6193,55.6579,55.6,55.6579,15160.0
2017-02-06 14:45:00,57.74,57.78,57.74,57.78,9918.0,55.6675,55.7061,55.6675,55.7061,9918.0
2017-02-06 14:50:00,57.77,57.81,57.76,57.79,12281.0,55.6965,55.735,55.6868,55.7157,12281.0
2017-02-06 14:55:00,57.8,57.82,57.79,57.8,10113.0,55.7254,55.7447,55.7157,55.7254,10113.0
2017-02-06 15:00:00,57.79,57.8,57.75,57.75,14721.0,55.7157,55.7254,55.6772,55.6772,14721.0
2017-02-06 15:05:00,57.75,57.75,57.69,57.69,127465.0,55.6772,55.6772,55.6193,55.6193,127465.0
2017-02-06 15:10:00,57.69,57.69,57.64,57.64,8850.0,55.6193,55.6193,55.5711,55.5711,8850.0
2017-02-06 15:15:00,57.65,57.72,57.64,57.7,9561.0,55.5808,55.6483,55.5711,55.629,9561.0
2017-02-06 15:20:00,57.7,57.7,57.67,57.7,9595.0,55.629,55.629,55.6,55.629,9595.0
2017-02-06 15:25:00,57.7,57.71,57.67,57.7,10458.0,55.629,55.6386,55.6,55.629,10458.0
2017-02-06 15:30:00,57.7,57.71,57.65,57.66,15633.0,55.629,55.6386,55.5808,55.5904,15633.0
2017-02-06 15:35:00,57.66,57.66,57.61,57.66,21350.0,55.5904,55.5904,55.5422,55.5904,21350.0
2017-02-06 15:40:00,57.67,57.74,57.67,57.71,16622.0,55.6,55.6675,55.6,55.6386,16622.0
2017-02-06 15:45:00,57.71,57.72,57.68,57.7,14979.0,55.6386,55.6483,55.6097,55.629,14979.0
2017-02-06 15:50:00,57.7,57.71,57.66,57.66,31078.0,55.629,55.6386,55.5904,55.5904,31078.0
2017-02-06 15:55:00,57.67,57.72,57.66,57.72,67125.0,55.6,55.6483,55.5904,55.6483,67125.0
2017-02-07 09:30:00,57.98,58.2,57.94,58.12,47429.0,55.8989,56.111,55.8604,56.0339,47429.0
2017-02-07 09:35:00,58.13,58.2,58.06,58.06,6630.0,56.0435,56.111,55.976,55.976,6630.0
2017-02-07 09:40:00,58.04,58.04,58.0,58.04,9300.0,55.9568,55.9568,55.9182,55.9568,9300.0
2017-02-07 09:45:00,58.01,58.1,58.0,58.1,82693.0,55.9278,56.0146,55.9182,56.0146,82693.0
2017-02-07 09:50:00,58.11,58.2,58.1,58.16,11600.0,56.0243,56.111,56.0146,56.0725,11600.0
2017-02-07 09:55:00,58.16,58.24,58.14,58.2,9494.0,56.0725,56.1496,56.0532,56.111,9494.0
2017-02-07 10:00:00,58.22,58.22,58.12,58.17,9585.0,56.1303,56.1303,56.0339,56.0821,9585.0
2017-02-07 10:05:00,58.17,58.17,58.13,58.15,11175.0,56.0821,56.0821,56.0435,56.0628,11175.0
2017-02-07 10:10:00,58.14,58.15,58.1,58.13,6899.0,56.0532,56.0628,56.0146,56.0435,6899.0
2017-02-07 10:15:00,58.13,58.15,58.11,58.11,6891.0,56.0435,56.0628,56.0243,56.0243,6891.0
2017-02-07 10:20:00,58.12,58.12,58.07,58.1,9516.0,56.0339,56.0339,55.9857,56.0146,9516.0
2017-02-07 10:25:00,58.11,58.13,58.09,58.11,21393.0,56.0243,56.0435,56.005,56.0243,21393.0
2017-02-07 10:30:00,58.11,58.14,58.11,58.12,7301.0,56.0243,56.0532,56.0243,56.0339,7301.0
2017-02-07 10:35:00,58.11,58.11,58.05,58.07,9266.0,56.0243,56.0243,55.9664,55.9857,9266.0
2017-02-07 10:40:00,58.08,58.09,58.07,58.09,5162.0,55.9953,56.005,55.9857,56.005,5162.0
2017-02-07 10:45:00,58.09,58.11,58.08,58.09,7201.0,56.005,56.0243,55.9953,56.005,7201.0
2017-02-07 10:50:00,58.1,58.12,58.09,58.11,7393.0,56.0146,56.0339,56.005,56.0243,7393.0
2017-02-07 10:55:00,58.12,58.17,58.12,58.15,27424.0,56.0339,56.0821,56.0339,56.0628,27424.0
2017-02-07 11:00:00,58.16,58.18,58.14,58.15,65352.0,56.0725,56.0917,56.0532,56.0628,65352.0
2017-02-07 11:05:00,58.15,58.18,58.14,58.17,8415.0,56.0628,56.0917,56.0532,56.0821,8415.0
2017-02-07 11:10:00,58.17,58.18,58.15,58.15,8221.0,56.0821,56.0917,56.0628,56.0628,8221.0
2017-02-07 11:15:00,58.16,58.16,58.08,58.09,10800.0,56.0725,56.0725,55.9953,56.005,10800.0
2017-02-07 11:20:00,58.1,58.1,58.07,58.07,8330.0,56.0146,56.0146,55.9857,55.9857,8330.0
2017-02-07 11:25:00,58.07,58.07,58.03,58.05,17709.0,55.9857,55.9857,55.9471,55.9664,17709.0
2017-02-07 11:30:00,58.05,58.06,58.03,58.05,6683.0,55.9664,55.976,55.9471,55.9664,6683.0
2017-02-07 11:35:00,58.04,58.07,58.03,58.03,105553.0,55.9568,55.9857,55.9471,55.9471,105553.0
2017-02-07 11:40:00,58.04,58.05,58.03,58.04,52448.0,55.9568,55.9664,55.9471,55.9568,52448.0
2017-02-07 11:45:00,58.04,58.04,57.93,57.95,19201.0,55.9568,55.9568,55.8507,55.87,19201.0
2017-02-07 11:50:00,57.95,57.95,57.8,57.82,16403.0,55.87,55.87,55.7254,55.7447,16403.0
2017-02-07 11:55:00,57.82,57.85,57.79,57.8,15922.0,55.7447,55.7736,55.7157,55.7254,15922.0
2017-02-07 12:00:00,57.79,57.99,57.78,57.94,53408.0,55.7157,55.9086,55.7061,55.8604,53408.0
2017-02-07 12:05:00,57.94,57.95,57.81,57.81,16814.0,55.8604,55.87,55.735,55.735,16814.0
2017-02-07 12:10:00,57.83,57.88,57.81,57.83,15120.0,55.7543,55.8025,55.735,55.7543,15120.0
2017-02-07 12:15:00,57.83,57.84,57.71,57.79,23286.0,55.7543,55.7639,55.6386,55.7157,23286.0
2017-02-07 12:20:00,57.78,57.8,57.74,57.75,8965.0,55.7061,55.7254,55.6675,55.6772,8965.0
2017-02-07 12:25:00,57.75,57.76,57.7,57.74,6270.0,55.6772,55.6868,55.629,55.6675,6270.0
2017-02-07 12:30:00,57.74,57.78,57.73,57.75,4725.0,55.6675,55.7061,55.6579,55.6772,4725.0
2017-02-07 12:35:00,57.74,57.77,57.71,57.77,5841.0,55.6675,55.6965,55.6386,55.6965,5841.0
2017-02-07 12:40:00,57.77,57.79,57.76,57.77,10305.0,55.6965,55.7157,55.6868,55.6965,10305.0
2017-02-07 12:45:00,57.76,57.76,57.69,57.7,5856.0,55.6868,55.6868,55.6193,55.629,5856.0
2017-02-07 12:50:00,57.7,57.75,57.69,57.73,8654.0,55.629,55.6772,55.6193,55.6579,8654.0
2017-02-07 12:55:00,57.74,57.81,57.73,57.8,11369.0,55.6675,55.735,55.6579,55.7254,11369.0
2017-02-07 13:00:00,57.79,57.8,57.74,57.75,7112.0,55.7157,55.7254,55.6675,55.6772,7112.0
2017-02-07 13:05:00,57.76,57.76,57.7,57.72,3583.0,55.6868,55.6868,55.629,55.6483,3583.0
2017-02-07 13:10:00,57.72,57.73,57.63,57.64,25109.0,55.6483,55.6579,55.5615,55.5711,25109.0
2017-02-07 13:15:00,57.65,57.69,57.64,57.69,9612.0,55.5808,55.6193,55.5711,55.6193,9612.0
2017-02-07 13:20:00,57.69,57.74,57.67,57.71,12345.0,55.6193,55.6675,55.6,55.6386,12345.0
2017-02-07 13:25:00,57.71,57.73,57.7,57.72,4296.0,55.6386,55.6579,55.629,55.6483,4296.0
2017-02-07 13:30:00,57.72,57.74,57.71,57.72,5215.0,55.6483,55.6675,55.6386,55.6483,5215.0
2017-02-07 13:35:00,57.73,57.73,57.71,57.71,6828.0,55.6579,55.6579,55.6386,55.6386,6828.0
2017-02-07 13:40:00,57.71,57.73,57.7,57.73,5539.0,55.6386,55.6579,55.629,55.6579,5539.0
2017-02-07 13:45:00,57.73,57.74,57.69,57.69,11966.0,55.6579,55.6675,55.6193,55.6193,11966.0
2017-02-07 13:50:00,57.69,57.73,57.68,57.71,14200.0,55.6193,55.6579,55.6097,55.6386,14200.0
2017-02-07 13:55:00,57.7,57.76,57.7,57.76,9552.0,55.629,55.6868,55.629,55.6868,9552.0
2017-02-07 14:00:00,57.75,57.8,57.75,57.77,22934.0,55.6772,55.7254,55.6772,55.6965,22934.0
2017-02-07 14:05:00,57.76,57.77,57.74,57.75,39589.0,55.6868,55.6965,55.6675,55.6772,39589.0
2017-02-07 14:10:00,57.75,57.75,57.68,57.68,22356.0,55.6772,55.6772,55.6097,55.6097,22356.0
2017-02-07 14:15:00,57.67,57.69,57.65,57.69,23481.0,55.6,55.6193,55.5808,55.6193,23481.0
2017-02-07 14:20:00,57.68,57.7,57.67,57.69,10140.0,55.6097,55.629,55.6,55.6193,10140.0
2017-02-07 14:25:00,57.69,57.7,57.66,57.67,7174.0,55.6193,55.629,55.5904,55.6,7174.0
2017-02-07 14:30:00,57.67,57.75,57.66,57.75,25205.0,55.6,55.6772,55.5904,55.6772,25205.0
2017-02-07 14:35:00,57.76,57.79,57.75,57.77,8918.0,55.6868,55.7157,55.6772,55.6965,8918.0
2017-02-07 14:40:00,57.77,57.77,57.76,57.77,3772.0,55.6965,55.6965,55.6868,55.6965,3772.0
2017-02-07 14:45:00,57.77,57.8,57.75,57.8,17145.0,55.6965,55.7254,55.6772,55.7254,17145.0
2017-02-07 14:50:00,57.79,57.84,57.79,57.84,10254.0,55.7157,55.7639,55.7157,55.7639,10254.0
2017-02-07 14:55:00,57.84,57.84,57.81,57.83,9005.0,55.7639,55.7639,55.735,55.7543,9005.0
2017-02-07 15:00:00,57.82,57.84,57.82,57.83,14416.0,55.7447,55.7639,55.7447,55.7543,14416.0
2017-02-07 15:05:00,57.84,57.84,57.81,57.83,7848.0,55.7639,55.7639,55.735,55.7543,7848.0
2017-02-07 15:10:00,57.84,57.85,57.79,57.8,18240.0,55.7639,55.7736,55.7157,55.7254,18240.0
2017-02-07 15:15:00,57.8,57.82,57.78,57.8,14715.0,55.7254,55.7447,55.7061,55.7254,14715.0
2017-02-07 15:20:00,57.81,57.82,57.75,57.75,61822.0,55.735,55.7447,55.6772,55.6772,61822.0
2017-02-07 15:25:00,57.75,57.76,57.74,57.75,14038.0,55.6772,55.6868,55.6675,55.6772,14038.0
2017-02-07 15:30:00,57.75,57.78,57.74,57.78,9300.0,55.6772,55.7061,55.6675,55.7061,9300.0
2017-02-07 15:35:00,57.78,57.8,57.76,57.8,17385.0,55.7061,55.7254,55.6868,55.7254,17385.0
2017-02-07 15:40:00,57.8,57.8,57.76,57.77,18526.0,55.7254,55.7254,55.6868,55.6965,18526.0
2017-02-07 15:45:00,57.77,57.77,57.67,57.67,43469.0,55.6965,55.6965,55.6,55.6,43469.0
2017-02-07 15:50:00,57.68,57.71,57.67,57.7,42252.0,55.6097,55.6386,55.6,55.629,42252.0
2017-02-07 15:55:00,57.7,57.83,57.68,57.8,227042.0,55.629,55.7543,55.6097,55.7254,227042.0
2017-02-08 09:30:00,57.72,57.84,57.59,57.59,5455.0,55.6483,55.7639,55.5229,55.5229,5455.0
2017-02-08 09:35:00,57.56,57.69,57.47,57.65,6472.0,55.494,55.6193,55.4072,55.5808,6472.0
2017-02-08 09:40:00,57.65,57.65,57.6,57.64,3277.0,55.5808,55.5808,55.5326,55.5711,3277.0
2017-02-08 09:45:00,57.67,57.7,57.65,57.69,3846.0,55.6,55.629,55.5808,55.6193,3846.0
2017-02-08 09:50:00,57.69,57.69,57.66,57.69,1900.0,55.6193,55.6193,55.5904,55.6193,1900.0
2017-02-08 09:55:00,57.69,57.75,57.68,57.69,1616.0,55.6193,55.6772,55.6097,55.6193,1616.0
2017-02-08 10:00:00,57.71,57.8,57.69,57.79,5300.0,55.6386,55.7254,55.6193,55.7157,5300.0
2017-02-08 10:05:00,57.81,57.85,57.79,57.81,8121.0,55.735,55.7736,55.7157,55.735,8121.0
2017-02-08 10:10:00,57.8,57.84,57.75,57.84,43736.0,55.7254,55.7639,55.6772,55.7639,43736.0
2017-02-08 10:15:00,57.84,57.96,57.83,57.96,11652.0,55.7639,55.8796,55.7543,55.8796,11652.0
2017-02-08 10:20:00,57.95,58.07,57.95,58.06,14038.0,55.87,55.9857,55.87,55.976,14038.0
2017-02-08 10:25:00,58.04,58.1,58.04,58.08,6423.0,55.9568,56.0146,55.9568,55.9953,6423.0
2017-02-08 10:30:00,58.08,58.15,58.08,58.1,20078.0,55.9953,56.0628,55.9953,56.0146,20078.0
2017-02-08 10:35:00,58.08,58.14,58.08,58.14,18814.0,55.9953,56.0532,55.9953,56.0532,18814.0
2017-02-08 10:40:00,58.13,58.27,58.08,58.26,7261.0,56.0435,56.1785,55.9953,56.1689,7261.0
2017-02-08 10:45:00,58.27,58.31,58.25,58.27,15129.0,56.1785,56.2171,56.1592,56.1785,15129.0
2017-02-08 10:50:00,58.27,58.32,58.22,58.22,13668.0,56.1785,56.2267,56.1303,56.1303,13668.0
2017-02-08 10:55:00,58.21,58.28,58.19,58.28,10421.0,56.1207,56.1882,56.1014,56.1882,10421.0
2017-02-08 11:00:00,58.3,58.42,58.3,58.42,8187.0,56.2074,56.3231,56.2074,56.3231,8187.0
2017-02-08 11:05:00,58.43,58.43,58.32,58.32,9200.0,56.3328,56.3328,56.2267,56.2267,9200.0
2017-02-08 11:10:00,58.31,58.41,58.31,58.4,9000.0,56.2171,56.3135,56.2171,56.3038,9000.0
2017-02-08 11:15:00,58.41,58.42,58.38,58.4,8049.0,56.3135,56.3231,56.2846,56.3038,8049.0
2017-02-08 11:20:00,58.41,58.42,58.28,58.29,11226.0,56.3135,56.3231,56.1882,56.1978,11226.0
2017-02-08 11:25:00,58.29,58.3,58.21,58.21,9186.0,56.1978,56.2074,56.1207,56.1207,9186.0
2017-02-08 11:30:00,58.22,58.32,58.22,58.3,11759.0,56.1303,56.2267,56.1303,56.2074,11759.0
2017-02-08 11:35:00,58.3,58.31,58.26,58.26,7438.0,56.2074,56.2171,56.1689,56.1689,7438.0
2017-02-08 11:40:00,58.27,58.27,58.08,58.12,21861.0,56.1785,56.1785,55.9953,56.0339,21861.0
2017-02-08 11:45:00,58.11,58.13,58.07,58.12,19149.0,56.0243,56.0435,55.9857,56.0339,19149.0
2017-02-08 11:50:00,58.12,58.14,58.12,58.13,11632.0,56.0339,56.0532,56.0339,56.0435,11632.0
2017-02-08 11:55:00,58.14,58.14,58.1,58.11,3883.0,56.0532,56.0532,56.0146,56.0243,3883.0
2017-02-08 12:00:00,58.12,58.23,58.11,58.23,13278.0,56.0339,56.1399,56.0243,56.1399,13278.0
2017-02-08 12:05:00,58.23,58.23,58.2,58.23,12065.0,56.1399,56.1399,56.111,56.1399,12065.0
2017-02-08 12:10:00,58.23,58.23,58.19,58.2,6567.0,56.1399,56.1399,56.1014,56.111,6567.0
2017-02-08 12:15:00,58.2,58.24,58.2,58.23,11100.0,56.111,56.1496,56.111,56.1399,11100.0
2017-02-08 12:20:00,58.23,58.24,58.2,58.21,5565.0,56.1399,56.1496,56.111,56.1207,5565.0
2017-02-08 12:25:00,58.2,58.2,58.16,58.17,4657.0,56.111,56.111,56.0725,56.0821,4657.0
2017-02-08 12:30:00,58.17,58.17,58.15,58.17,4305.0,56.0821,56.0821,56.0628,56.0821,4305.0
2017-02-08 12:35:00,58.16,58.17,58.14,58.17,9747.0,56.0725,56.0821,56.0532,56.0821,9747.0
2017-02-08 12:40:00,58.18,58.18,58.17,58.18,2682.0,56.0917,56.0917,56.0821,56.0917,2682.0
2017-02-08 12:45:00,58.18,58.21,58.17,58.21,9769.0,56.0917,56.1207,56.0821,56.1207,9769.0
2017-02-08 12:50:00,58.21,58.21,58.18,58.19,2600.0,56.1207,56.1207,56.0917,56.1014,2600.0
2017-02-08 12:55:00,58.19,58.2,58.18,58.19,3301.0,56.1014,56.111,56.0917,56.1014,3301.0
2017-02-08 13:00:00,58.18,58.26,58.18,58.26,8369.0,56.0917,56.1689,56.0917,56.1689,8369.0
2017-02-08 13:05:00,58.26,58.28,58.26,58.28,4200.0,56.1689,56.1882,56.1689,56.1882,4200.0
2017-02-08 13:10:00,58.27,58.28,58.24,58.24,6977.0,56.1785,56.1882,56.1496,56.1496,6977.0
2017-02-08 13:15:00,58.24,58.25,58.23,58.25,2600.0,56.1496,56.1592,56.1399,56.1592,2600.0
2017-02-08 13:20:00,58.25,58.27,58.24,58.27,6472.0,56.1592,56.1785,56.1496,56.1785,6472.0
2017-02-08 13:25:00,58.28,58.3,58.27,58.28,6987.0,56.1882,56.2074,56.1785,56.1882,6987.0
2017-02-08 13:30:00,58.26,58.29,58.26,58.29,6617.0,56.1689,56.1978,56.1689,56.1978,6617.0
2017-02-08 13:35:00,58.3,58.31,58.28,58.3,7739.0,56.2074,56.2171,56.1882,56.2074,7739.0
2017-02-08 13:40:00,58.31,58.31,58.27,58.28,4995.0,56.2171,56.2171,56.1785,56.1882,4995.0
2017-02-08 13:45:00,58.29,58.31,58.28,58.3,4400.0,56.1978,56.2171,56.1882,56.2074,4400.0
2017-02-08 13:50:00,58.3,58.31,58.27,58.28,5900.0,56.2074,56.2171,56.1785,56.1882,5900.0
2017-02-08 13:55:00,58.28,58.28,58.21,58.21,30431.0,56.1882,56.1882,56.1207,56.1207,30431.0
2017-02-08 14:00:00,58.21,58.23,58.19,58.19,13288.0,56.1207,56.1399,56.1014,56.1014,13288.0
2017-02-08 14:05:00,58.19,58.19,58.16,58.16,6433.0,56.1014,56.1014,56.0725,56.0725,6433.0
2017-02-08 14:10:00,58.16,58.19,58.16,58.17,9926.0,56.0725,56.1014,56.0725,56.0821,9926.0
2017-02-08 14:15:00,58.16,58.21,58.16,58.21,9527.0,56.0725,56.1207,56.0725,56.1207,9527.0
2017-02-08 14:20:00,58.21,58.21,58.19,58.21,7900.0,56.1207,56.1207,56.1014,56.1207,7900.0
2017-02-08 14:25:00,58.21,58.21,58.18,58.18,4171.0,56.1207,56.1207,56.0917,56.0917,4171.0
2017-02-08 14:30:00,58.17,58.23,58.17,58.23,7800.0,56.0821,56.1399,56.0821,56.1399,7800.0
2017-02-08 14:35:00,58.23,58.23,58.2,58.22,10464.0,56.1399,56.1399,56.111,56.1303,10464.0
2017-02-08 14:40:00,58.23,58.26,58.22,58.26,6538.0,56.1399,56.1689,56.1303,56.1689,6538.0
2017-02-08 14:45:00,58.25,58.29,58.24,58.26,13694.0,56.1592,56.1978,56.1496,56.1689,13694.0
2017-02-08 14:50:00,58.26,58.29,58.25,58.29,11026.0,56.1689,56.1978,56.1592,56.1978,11026.0
2017-02-08 14:55:00,58.3,58.32,58.28,58.31,12778.0,56.2074,56.2267,56.1882,56.2171,12778.0
2017-02-08 15:00:00,58.31,58.32,58.27,58.28,14145.0,56.2171,56.2267,56.1785,56.1882,14145.0
2017-02-08 15:05:00,58.28,58.28,58.23,58.25,18499.0,56.1882,56.1882,56.1399,56.1592,18499.0
2017-02-08 15:10:00,58.25,58.25,58.2,58.21,13174.0,56.1592,56.1592,56.111,56.1207,13174.0
2017-02-08 15:15:00,58.21,58.22,58.16,58.19,18254.0,56.1207,56.1303,56.0725,56.1014,18254.0
2017-02-08 15:20:00,58.19,58.2,58.18,58.19,9932.0,56.1014,56.111,56.0917,56.1014,9932.0
2017-02-08 15:25:00,58.2,58.3,58.19,58.29,19865.0,56.111,56.2074,56.1014,56.1978,19865.0
2017-02-08 15:30:00,58.28,58.32,58.27,58.29,16143.0,56.1882,56.2267,56.1785,56.1978,16143.0
2017-02-08 15:35:00,58.28,58.3,58.26,58.28,19525.0,56.1882,56.2074,56.1689,56.1882,19525.0
2017-02-08 15:40:00,58.28,58.32,58.27,58.32,15852.0,56.1882,56.2267,56.1785,56.2267,15852.0
2017-02-08 15:45:00,58.31,58.31,58.28,58.29,19677.0,56.2171,56.2171,56.1882,56.1978,19677.0
2017-02-08 15:50:00,58.29,58.32,58.26,58.29,43663.0,56.1978,56.2267,56.1689,56.1978,43663.0
2017-02-08 15:55:00,58.28,58.29,58.24,58.26,72914.0,56.1882,56.1978,56.1496,56.1689,72914.0
2017-02-09 09:30:00,58.35,58.37,58.19,58.21,6924.0,56.2556,56.2749,56.1014,56.1207,6924.0
2017-02-09 09:35:00,58.29,58.42,58.23,58.37,4850.0,56.1978,56.3231,56.1399,56.2749,4850.0
2017-02-09 09:40:00,58.37,58.42,58.37,58.42,4086.0,56.2749,56.3231,56.2749,56.3231,4086.0
2017-02-09 09:45:00,58.45,58.54,58.44,58.53,14141.0,56.3521,56.4388,56.3424,56.4292,14141.0
2017-02-09 09:50:00,58.51,58.52,58.43,58.45,7900.0,56.4099,56.4195,56.3328,56.3521,7900.0
2017-02-09 09:55:00,58.44,58.44,58.4,58.4,5917.0,56.3424,56.3424,56.3038,56.3038,5917.0
2017-02-09 10:00:00,58.42,58.51,58.38,58.51,14752.0,56.3231,56.4099,56.2846,56.4099,14752.0
2017-02-09 10:05:00,58.53,58.54,58.52,58.53,2500.0,56.4292,56.4388,56.4195,56.4292,2500.0
2017-02-09 10:10:00,58.54,58.57,58.5,58.52,12688.0,56.4388,56.4677,56.4003,56.4195,12688.0
2017-02-09 10:15:00,58.52,58.56,58.5,58.54,6072.0,56.4195,56.4581,56.4003,56.4388,6072.0
2017-02-09 10:20:00,58.52,58.55,58.51,58.53,3500.0,56.4195,56.4485,56.4099,56.4292,3500.0
2017-02-09 10:25:00,58.54,58.57,58.53,58.55,4646.0,56.4388,56.4677,56.4292,56.4485,4646.0
2017-02-09 10:30:00,58.55,58.61,58.54,58.6,14008.0,56.4485,56.5063,56.4388,56.4967,14008.0
2017-02-09 10:35:00,58.61,58.61,58.55,58.55,8300.0,56.5063,56.5063,56.4485,56.4485,8300.0
2017-02-09 10:40:00,58.56,58.76,58.56,58.73,12825.0,56.4581,56.6509,56.4581,56.622,12825.0
2017-02-09 10:45:00,58.71,58.8,58.71,58.76,15697.0,56.6027,56.6895,56.6027,56.6509,15697.0
2017-02-09 10:50:00,58.73,58.8,58.73,58.79,11087.0,56.622,56.6895,56.622,56.6798,11087.0
2017-02-09 10:55:00,58.81,58.9,58.8,58.87,13609.0,56.6991,56.7859,56.6895,56.757,13609.0
2017-02-09 11:00:00,58.86,58.91,58.84,58.9,15990.0,56.7473,56.7955,56.7281,56.7859,15990.0
2017-02-09 11:05:00,58.9,58.91,58.79,58.8,10939.0,56.7859,56.7955,56.6798,56.6895,10939.0
2017-02-09 11:10:00,58.79,58.85,58.79,58.85,5266.0,56.6798,56.7377,56.6798,56.7377,5266.0
2017-02-09 11:15:00,58.85,58.9,58.84,58.86,6576.0,56.7377,56.7859,56.7281,56.7473,6576.0
2017-02-09 11:20:00,58.86,58.89,58.82,58.86,9400.0,56.7473,56.7763,56.7088,56.7473,9400.0
2017-02-09 11:25:00,58.85,58.92,58.84,58.9,9411.0,56.7377,56.8052,56.7281,56.7859,9411.0
2017-02-09 11:30:00,58.9,58.91,58.82,58.84,14219.0,56.7859,56.7955,56.7088,56.7281,14219.0
2017-02-09 11:35:00,58.84,58.9,58.81,58.89,10611.0,56.7281,56.7859,56.6991,56.7763,10611.0
2017-02-09 11:40:00,58.88,58.9,58.86,58.87,4870.0,56.7666,56.7859,56.7473,56.757,4870.0
2017-02-09 11:45:00,58.86,58.86,58.77,58.78,4966.0,56.7473,56.7473,56.6606,56.6702,4966.0
2017-02-09 11:50:00,58.79,58.81,58.73,58.77,6802.0,56.6798,56.6991,56.622,56.6606,6802.0
2017-02-09 11:55:00,58.77,58.81,58.77,58.79,4048.0,56.6606,56.6991,56.6606,56.6798,4048.0
2017-02-09 12:00:00,58.79,58.79,58.75,58.78,5950.0,56.6798,56.6798,56.6413,56.6702,5950.0
2017-02-09 12:05:00,58.77,58.82,58.76,58.82,11933.0,56.6606,56.7088,56.6509,56.7088,11933.0
2017-02-09 12:10:00,58.82,58.89,58.82,58.88,12409.0,56.7088,56.7763,56.7088,56.7666,12409.0
2017-02-09 12:15:00,58.88,58.89,58.85,58.86,10600.0,56.7666,56.7763,56.7377,56.7473,10600.0
2017-02-09 12:20:00,58.87,58.89,58.84,58.86,19876.0,56.757,56.7763,56.7281,56.7473,19876.0
2017-02-09 12:25:00,58.86,58.88,58.79,58.82,34939.0,56.7473,56.7666,56.6798,56.7088,34939.0
2017-02-09 12:30:00,58.83,58.83,58.74,58.75,11128.0,56.7184,56.7184,56.6316,56.6413,11128.0
2017-02-09 12:35:00,58.75,58.79,58.74,58.78,10603.0,56.6413,56.6798,56.6316,56.6702,10603.0
2017-02-09 12:40:00,58.77,58.78,58.75,58.76,5410.0,56.6606,56.6702,56.6413,56.6509,5410.0
2017-02-09 12:45:00,58.76,58.77,58.73,58.73,4800.0,56.6509,56.6606,56.622,56.622,4800.0
2017-02-09 12:50:00,58.73,58.73,58.67,58.67,5873.0,56.622,56.622,56.5642,56.5642,5873.0
2017-02-09 12:55:00,58.67,58.71,58.66,58.71,3423.0,56.5642,56.6027,56.5545,56.6027,3423.0
2017-02-09 13:00:00,58.7,58.7,58.66,58.66,7400.0,56.5931,56.5931,56.5545,56.5545,7400.0
2017-02-09 13:05:00,58.66,58.7,58.65,58.7,10793.0,56.5545,56.5931,56.5449,56.5931,10793.0
2017-02-09 13:10:00,58.7,58.73,58.69,58.73,7670.0,56.5931,56.622,56.5834,56.622,7670.0
2017-02-09 13:15:00,58.73,58.75,58.72,58.73,4104.0,56.622,56.6413,56.6124,56.622,4104.0
2017-02-09 13:20:00,58.73,58.73,58.67,58.68,5200.0,56.622,56.622,56.5642,56.5738,5200.0
2017-02-09 13:25:00,58.67,58.69,58.64,58.65,9204.0,56.5642,56.5834,56.5352,56.5449,9204.0
2017-02-09 13:30:00,58.66,58.68,58.65,58.67,5799.0,56.5545,56.5738,56.5449,56.5642,5799.0
2017-02-09 13:35:00,58.67,58.67,58.6,58.61,6066.0,56.5642,56.5642,56.4967,56.5063,6066.0
2017-02-09 13:40:00,58.62,58.67,58.61,58.67,6251.0,56.5159,56.5642,56.5063,56.5642,6251.0
2017-02-09 13:45:00,58.67,58.76,58.64,58.73,262147.0,56.5642,56.6509,56.5352,56.622,262147.0
2017-02-09 13:50:00,58.74,58.79,58.72,58.74,15971.0,56.6316,56.6798,56.6124,56.6316,15971.0
2017-02-09 13:55:00,58.75,58.77,58.69,58.73,20390.0,56.6413,56.6606,56.5834,56.622,20390.0
2017-02-09 14:00:00,58.74,58.75,58.7,58.7,13461.0,56.6316,56.6413,56.5931,56.5931,13461.0
2017-02-09 14:05:00,58.71,58.72,58.68,58.71,6010.0,56.6027,56.6124,56.5738,56.6027,6010.0
2017-02-09 14:10:00,58.7,58.7,58.65,58.65,11396.0,56.5931,56.5931,56.5449,56.5449,11396.0
2017-02-09 14:15:00,58.66,58.66,58.6,58.6,8050.0,56.5545,56.5545,56.4967,56.4967,8050.0
2017-02-09 14:20:00,58.6,58.63,58.57,58.57,15569.0,56.4967,56.5256,56.4677,56.4677,15569.0
2017-02-09 14:25:00,58.56,58.57,58.51,58.51,12432.0,56.4581,56.4677,56.4099,56.4099,12432.0
2017-02-09 14:30:00,58.52,58.55,58.52,58.54,9055.0,56.4195,56.4485,56.4195,56.4388,9055.0
2017-02-09 14:35:00,58.55,58.63,58.54,58.62,9204.0,56.4485,56.5256,56.4388,56.5159,9204.0
2017-02-09 14:40:00,58.61,58.61,58.55,58.58,9383.0,56.5063,56.5063,56.4485,56.4774,9383.0
2017-02-09 14:45:00,58.59,58.61,58.57,58.59,15399.0,56.487,56.5063,56.4677,56.487,15399.0
2017-02-09 14:50:00,58.59,58.59,58.56,58.57,6825.0,56.487,56.487,56.4581,56.4677,6825.0
2017-02-09 14:55:00,58.57,58.58,58.52,58.53,12020.0,56.4677,56.4774,56.4195,56.4292,12020.0
2017-02-09 15:00:00,58.53,58.55,58.5,58.52,11512.0,56.4292,56.4485,56.4003,56.4195,11512.0
2017-02-09 15:05:00,58.51,58.53,58.5,58.52,12488.0,56.4099,56.4292,56.4003,56.4195,12488.0
2017-02-09 15:10:00,58.52,58.53,58.46,58.48,10720.0,56.4195,56.4292,56.3617,56.381,10720.0
2017-02-09 15:15:00,58.49,58.53,58.49,58.5,6700.0,56.3906,56.4292,56.3906,56.4003,6700.0
2017-02-09 15:20:00,58.5,58.53,58.49,58.51,7200.0,56.4003,56.4292,56.3906,56.4099,7200.0
2017-02-09 15:25:00,58.52,58.52,58.46,58.48,11832.0,56.4195,56.4195,56.3617,56.381,11832.0
2017-02-09 15:30:00,58.47,58.51,58.46,58.46,15323.0,56.3713,56.4099,56.3617,56.3617,15323.0
2017-02-09 15:35:00,58.47,58.51,58.46,58.5,20897.0,56.3713,56.4099,56.3617,56.4003,20897.0
2017-02-09 15:40:00,58.5,58.53,58.45,58.52,59099.0,56.4003,56.4292,56.3521,56.4195,59099.0
2017-02-09 15:45:00,58.52,58.6,58.51,58.55,51016.0,56.4195,56.4967,56.4099,56.4485,51016.0
2017-02-09 15:50:00,58.56,58.63,58.56,58.62,57601.0,56.4581,56.5256,56.4581,56.5159,57601.0
2017-02-09 15:55:00,58.63,58.73,58.62,58.64,163485.0,56.5256,56.622,56.5159,56.5352,163485.0
2017-02-10 09:30:00,58.84,58.84,58.67,58.82,12870.0,56.7281,56.7281,56.5642,56.7088,12870.0
2017-02-10 09:35:00,58.83,58.83,58.66,58.7,27575.0,56.7184,56.7184,56.5545,56.5931,27575.0
2017-02-10 09:40:00,58.73,58.78,58.7,58.78,4300.0,56.622,56.6702,56.5931,56.6702,4300.0
2017-02-10 09:45:00,58.78,58.82,58.73,58.76,75960.0,56.6702,56.7088,56.622,56.6509,75960.0
2017-02-10 09:50:00,58.76,58.8,58.66,58.66,32960.0,56.6509,56.6895,56.5545,56.5545,32960.0
2017-02-10 09:55:00,58.65,58.65,58.58,58.59,20296.0,56.5449,56.5449,56.4774,56.487,20296.0
2017-02-10 10:00:00,58.61,58.67,58.6,58.61,12945.0,56.5063,56.5642,56.4967,56.5063,12945.0
2017-02-10 10:05:00,58.64,58.64,58.48,58.51,16683.0,56.5352,56.5352,56.381,56.4099,16683.0
2017-02-10 10:10:00,58.52,58.61,58.52,58.61,8856.0,56.4195,56.5063,56.4195,56.5063,8856.0
2017-02-10 10:15:00,58.62,58.65,58.57,58.64,18939.0,56.5159,56.5449,56.4677,56.5352,18939.0
2017-02-10 10:20:00,58.64,58.64,58.53,58.53,9850.0,56.5352,56.5352,56.4292,56.4292,9850.0
2017-02-10 10:25:00,58.55,58.63,58.55,58.62,4351.0,56.4485,56.5256,56.4485,56.5159,4351.0
2017-02-10 10:30:00,58.6,58.65,58.58,58.63,5888.0,56.4967,56.5449,56.4774,56.5256,5888.0
2017-02-10 10:35:00,58.63,58.67,58.63,58.67,7294.0,56.5256,56.5642,56.5256,56.5642,7294.0
2017-02-10 10:40:00,58.67,58.69,58.6,58.62,4282.0,56.5642,56.5834,56.4967,56.5159,4282.0
2017-02-10 10:45:00,58.62,58.65,58.59,58.63,11702.0,56.5159,56.5449,56.487,56.5256,11702.0
2017-02-10 10:50:00,58.63,58.64,58.59,58.59,7222.0,56.5256,56.5352,56.487,56.487,7222.0
2017-02-10 10:55:00,58.59,58.61,58.58,58.59,6373.0,56.487,56.5063,56.4774,56.487,6373.0
2017-02-10 11:00:00,58.6,58.6,58.56,58.56,4692.0,56.4967,56.4967,56.4581,56.4581,4692.0
2017-02-10 11:05:00,58.55,58.57,58.54,58.56,8750.0,56.4485,56.4677,56.4388,56.4581,8750.0
2017-02-10 11:10:00,58.55,58.59,58.55,58.55,5294.0,56.4485,56.487,56.4485,56.4485,5294.0
2017-02-10 11:15:00,58.55,58.64,58.54,58.63,38128.0,56.4485,56.5352,56.4388,56.5256,38128.0
2017-02-10 11:20:00,58.63,58.64,58.59,58.59,24301.0,56.5256,56.5352,56.487,56.487,24301.0
2017-02-10 11:25:00,58.59,58.6,58.57,58.59,7732.0,56.487,56.4967,56.4677,56.487,7732.0
2017-02-10 11:30:00,58.6,58.61,58.59,58.6,3505.0,56.4967,56.5063,56.487,56.4967,3505.0
2017-02-10 11:35:00,58.6,58.63,58.6,58.61,6625.0,56.4967,56.5256,56.4967,56.5063,6625.0
2017-02-10 11:40:00,58.6,58.62,58.59,58.61,5760.0,56.4967,56.5159,56.487,56.5063,5760.0
2017-02-10 11:45:00,58.61,58.63,58.6,58.63,4491.0,56.5063,56.5256,56.4967,56.5256,4491.0
2017-02-10 11:50:00,58.63,58.65,58.6,58.6,5500.0,56.5256,56.5449,56.4967,56.4967,5500.0
2017-02-10 11:55:00,58.6,58.62,58.58,58.59,6422.0,56.4967,56.5159,56.4774,56.487,6422.0
2017-02-10 12:00:00,58.6,58.6,58.57,58.58,8900.0,56.4967,56.4967,56.4677,56.4774,8900.0
2017-02-10 12:05:00,58.58,58.58,58.56,58.58,4200.0,56.4774,56.4774,56.4581,56.4774,4200.0
2017-02-10 12:10:00,58.59,58.6,58.58,58.59,4300.0,56.487,56.4967,56.4774,56.487,4300.0
2017-02-10 12:15:00,58.6,58.6,58.58,58.59,4800.0,56.4967,56.4967,56.4774,56.487,4800.0
2017-02-10 12:20:00,58.59,58.61,58.58,58.6,5200.0,56.487,56.5063,56.4774,56.4967,5200.0
2017-02-10 12:25:00,58.61,58.62,58.6,58.6,3500.0,56.5063,56.5159,56.4967,56.4967,3500.0
2017-02-10 12:30:00,58.59,58.61,58.55,58.58,21928.0,56.487,56.5063,56.4485,56.4774,21928.0
2017-02-10 12:35:00,58.58,58.63,58.58,58.63,17874.0,56.4774,56.5256,56.4774,56.5256,17874.0
2017-02-10 12:40:00,58.63,58.63,58.62,58.63,4772.0,56.5256,56.5256,56.5159,56.5256,4772.0
2017-02-10 12:45:00,58.63,58.65,58.63,58.65,13600.0,56.5256,56.5449,56.5256,56.5449,13600.0
2017-02-10 12:50:00,58.66,58.67,58.65,58.67,22139.0,56.5545,56.5642,56.5449,56.5642,22139.0
2017-02-10 12:55:00,58.67,58.68,58.66,58.68,12100.0,56.5642,56.5738,56.5545,56.5738,12100.0
2017-02-10 13:00:00,58.68,58.7,58.68,58.7,1127.0,56.5738,56.5931,56.5738,56.5931,1127.0
2017-02-10 13:05:00,58.69,58.72,58.67,58.72,8148.0,56.5834,56.6124,56.5642,56.6124,8148.0
2017-02-10 13:10:00,58.72,58.75,58.71,58.75,9492.0,56.6124,56.6413,56.6027,56.6413,9492.0
2017-02-10 13:15:00,58.75,58.78,58.73,58.74,9720.0,56.6413,56.6702,56.622,56.6316,9720.0
2017-02-10 13:20:00,58.75,58.76,58.73,58.74,6410.0,56.6413,56.6509,56.622,56.6316,6410.0
2017-02-10 13:25:00,58.74,58.77,58.74,58.76,8095.0,56.6316,56.6606,56.6316,56.6509,8095.0
2017-02-10 13:30:00,58.76,58.76,58.72,58.73,9705.0,56.6509,56.6509,56.6124,56.622,9705.0
2017-02-10 13:35:00,58.73,58.73,58.69,58.71,17510.0,56.622,56.622,56.5834,56.6027,17510.0
2017-02-10 13:40:00,58.71,58.72,58.67,58.67,10740.0,56.6027,56.6124,56.5642,56.5642,10740.0
2017-02-10 13:45:00,58.67,58.69,58.65,58.66,9128.0,56.5642,56.5834,56.5449,56.5545,9128.0
2017-02-10 13:50:00,58.66,58.67,58.63,58.65,9963.0,56.5545,56.5642,56.5256,56.5449,9963.0
2017-02-10 13:55:00,58.65,58.65,58.6,58.61,12371.0,56.5449,56.5449,56.4967,56.5063,12371.0
2017-02-10 14:00:00,58.61,58.63,58.61,58.61,6806.0,56.5063,56.5256,56.5063,56.5063,6806.0
2017-02-10 14:05:00,58.61,58.64,58.6,58.6,10937.0,56.5063,56.5352,56.4967,56.4967,10937.0
2017-02-10 14:10:00,58.61,58.62,58.6,58.62,4709.0,56.5063,56.5159,56.4967,56.5159,4709.0
2017-02-10 14:15:00,58.62,58.63,58.6,58.63,17197.0,56.5159,56.5256,56.4967,56.5256,17197.0
2017-02-10 14:20:00,58.64,58.66,58.64,58.65,10266.0,56.5352,56.5545,56.5352,56.5449,10266.0
2017-02-10 14:25:00,58.66,58.72,58.66,58.7,13580.0,56.5545,56.6124,56.5545,56.5931,13580.0
2017-02-10 14:30:00,58.7,58.75,58.7,58.75,21800.0,56.5931,56.6413,56.5931,56.6413,21800.0
2017-02-10 14:35:00,58.75,58.75,58.73,58.75,11664.0,56.6413,56.6413,56.622,56.6413,11664.0
2017-02-10 14:40:00,58.75,58.75,58.7,58.72,11957.0,56.6413,56.6413,56.5931,56.6124,11957.0
2017-02-10 14:45:00,58.72,58.72,58.7,58.71,6912.0,56.6124,56.6124,56.5931,56.6027,6912.0
2017-02-10 14:50:00,58.71,58.71,58.68,58.69,6660.0,56.6027,56.6027,56.5738,56.5834,6660.0
2017-02-10 14:55:00,58.69,58.69,58.6,58.62,17642.0,56.5834,56.5834,56.4967,56.5159,17642.0
2017-02-10 15:00:00,58.62,58.64,58.61,58.63,7329.0,56.5159,56.5352,56.5063,56.5256,7329.0
2017-02-10 15:05:00,58.63,58.64,58.58,58.62,13800.0,56.5256,56.5352,56.4774,56.5159,13800.0
2017-02-10 15:10:00,58.61,58.64,58.59,58.61,11397.0,56.5063,56.5352,56.487,56.5063,11397.0
2017-02-10 15:15:00,58.6,58.64,58.57,58.64,13879.0,56.4967,56.5352,56.4677,56.5352,13879.0
2017-02-10 15:20:00,58.64,58.64,58.6,58.64,12180.0,56.5352,56.5352,56.4967,56.5352,12180.0
2017-02-10 15:25:00,58.64,58.65,58.62,58.63,10400.0,56.5352,56.5449,56.5159,56.5256,10400.0
2017-02-10 15:30:00,58.62,58.64,58.61,58.63,16525.0,56.5159,56.5352,56.5063,56.5256,16525.0
2017-02-10 15:35:00,58.64,58.67,58.63,58.66,22131.0,56.5352,56.5642,56.5256,56.5545,22131.0
2017-02-10 15:40:00,58.66,58.71,58.66,58.71,31536.0,56.5545,56.6027,56.5545,56.6027,31536.0
2017-02-10 15:45:00,58.71,58.72,58.7,58.7,33744.0,56.6027,56.6124,56.5931,56.5931,33744.0
2017-02-10 15:50:00,58.71,58.71,58.67,58.69,44220.0,56.6027,56.6027,56.5642,56.5834,44220.0
2017-02-10 15:55:00,58.69,58.71,58.67,58.68,67247.0,56.5834,56.6027,56.5642,56.5738,67247.0
2017-02-13 09:30:00,58.87,58.94,58.72,58.83,11055.0,56.757,56.8245,56.6124,56.7184,11055.0
2017-02-13 09:35:00,58.8,58.96,58.8,58.96,21622.0,56.6895,56.8437,56.6895,56.8437,21622.0
2017-02-13 09:40:00,58.99,59.17,58.98,59.1,28194.0,56.8727,57.0462,56.863,56.9787,28194.0
2017-02-13 09:45:00,59.13,59.15,58.94,58.98,24769.0,57.0076,57.0269,56.8245,56.863,24769.0
2017-02-13 09:50:00,58.96,58.97,58.88,58.88,20112.0,56.8437,56.8534,56.7666,56.7666,20112.0
2017-02-13 09:55:00,58.88,58.93,58.86,58.89,24365.0,56.7666,56.8148,56.7473,56.7763,24365.0
2017-02-13 10:00:00,58.89,58.9,58.75,58.79,22829.0,56.7763,56.7859,56.6413,56.6798,22829.0
2017-02-13 10:05:00,58.79,58.8,58.73,58.75,18200.0,56.6798,56.6895,56.622,56.6413,18200.0
2017-02-13 10:10:00,58.75,58.88,58.74,58.86,13937.0,56.6413,56.7666,56.6316,56.7473,13937.0
2017-02-13 10:15:00,58.86,58.86,58.8,58.8,10800.0,56.7473,56.7473,56.6895,56.6895,10800.0
2017-02-13 10:20:00,58.8,58.82,58.76,58.81,14120.0,56.6895,56.7088,56.6509,56.6991,14120.0
2017-02-13 10:25:00,58.82,58.86,58.82,58.83,7439.0,56.7088,56.7473,56.7088,56.7184,7439.0
2017-02-13 10:30:00,58.83,58.88,58.8,58.83,12976.0,56.7184,56.7666,56.6895,56.7184,12976.0
2017-02-13 10:35:00,58.83,58.83,58.64,58.72,16715.0,56.7184,56.7184,56.5352,56.6124,16715.0
2017-02-13 10:40:00,58.72,58.81,58.7,58.81,12319.0,56.6124,56.6991,56.5931,56.6991,12319.0
2017-02-13 10:45:00,58.81,58.87,58.8,58.85,14098.0,56.6991,56.757,56.6895,56.7377,14098.0
2017-02-13 10:50:00,58.85,58.85,58.78,58.84,22891.0,56.7377,56.7377,56.6702,56.7281,22891.0
2017-02-13 10:55:00,58.84,58.86,58.83,58.85,9032.0,56.7281,56.7473,56.7184,56.7377,9032.0
2017-02-13 11:00:00,58.85,58.85,58.74,58.75,29943.0,56.7377,56.7377,56.6316,56.6413,29943.0
2017-02-13 11:05:00,58.75,58.76,58.73,58.74,22884.0,56.6413,56.6509,56.622,56.6316,22884.0
2017-02-13 11:10:00,58.75,58.77,58.73,58.75,15084.0,56.6413,56.6606,56.622,56.6413,15084.0
2017-02-13 11:15:00,58.76,58.76,58.73,58.74,16902.0,56.6509,56.6509,56.622,56.6316,16902.0
2017-02-13 11:20:00,58.74,58.77,58.74,58.75,18818.0,56.6316,56.6606,56.6316,56.6413,18818.0
2017-02-13 11:25:00,58.77,58.79,58.73,58.75,26240.0,56.6606,56.6798,56.622,56.6413,26240.0
2017-02-13 11:30:00,58.75,58.82,58.73,58.73,17810.0,56.6413,56.7088,56.622,56.622,17810.0
2017-02-13 11:35:00,58.73,58.78,58.72,58.77,13965.0,56.622,56.6702,56.6124,56.6606,13965.0
2017-02-13 11:40:00,58.77,58.79,58.76,58.79,15998.0,56.6606,56.6798,56.6509,56.6798,15998.0
2017-02-13 11:45:00,58.79,58.8,58.77,58.79,7910.0,56.6798,56.6895,56.6606,56.6798,7910.0
2017-02-13 11:50:00,58.79,58.79,58.72,58.78,46389.0,56.6798,56.6798,56.6124,56.6702,46389.0
2017-02-13 11:55:00,58.78,58.81,58.76,58.8,14495.0,56.6702,56.6991,56.6509,56.6895,14495.0
2017-02-13 12:00:00,58.81,58.81,58.78,58.79,16369.0,56.6991,56.6991,56.6702,56.6798,16369.0
2017-02-13 12:05:00,58.79,58.79,58.68,58.68,23008.0,56.6798,56.6798,56.5738,56.5738,23008.0
2017-02-13 12:10:00,58.68,58.74,58.66,58.74,11143.0,56.5738,56.6316,56.5545,56.6316,11143.0
2017-02-13 12:15:00,58.75,58.75,58.71,58.71,6787.0,56.6413,56.6413,56.6027,56.6027,6787.0
2017-02-13 12:20:00,58.72,58.73,58.67,58.68,21699.0,56.6124,56.622,56.5642,56.5738,21699.0
2017-02-13 12:25:00,58.68,58.71,58.66,58.68,31090.0,56.5738,56.6027,56.5545,56.5738,31090.0
2017-02-13 12:30:00,58.68,58.74,58.67,58.71,17009.0,56.5738,56.6316,56.5642,56.6027,17009.0
2017-02-13 12:35:00,58.71,58.73,58.7,58.73,7598.0,56.6027,56.622,56.5931,56.622,7598.0
2017-02-13 12:40:00,58.73,58.77,58.73,58.77,16105.0,56.622,56.6606,56.622,56.6606,16105.0
2017-02-13 12:45:00,58.77,58.77,58.73,58.73,12152.0,56.6606,56.6606,56.622,56.622,12152.0
2017-02-13 12:50:00,58.74,58.76,58.73,58.75,24900.0,56.6316,56.6509,56.622,56.6413,24900.0
2017-02-13 12:55:00,58.75,58.81,58.75,58.79,20780.0,56.6413,56.6991,56.6413,56.6798,20780.0
2017-02-13 13:00:00,58.8,58.85,58.8,58.84,5723.0,56.6895,56.7377,56.6895,56.7281,5723.0
2017-02-13 13:05:00,58.83,58.84,58.81,58.83,4100.0,56.7184,56.7281,56.6991,56.7184,4100.0
2017-02-13 13:10:00,58.83,58.85,58.82,58.85,6200.0,56.7184,56.7377,56.7088,56.7377,6200.0
2017-02-13 13:15:00,58.85,58.94,58.85,58.93,4607.0,56.7377,56.8245,56.7377,56.8148,4607.0
2017-02-13 13:20:00,58.95,58.98,58.92,58.96,4676.0,56.8341,56.863,56.8052,56.8437,4676.0
2017-02-13 13:25:00,58.96,58.99,58.95,58.96,4600.0,56.8437,56.8727,56.8341,56.8437,4600.0
2017-02-13 13:30:00,58.96,58.99,58.96,58.97,5720.0,56.8437,56.8727,56.8437,56.8534,5720.0
2017-02-13 13:35:00,58.98,59.0,58.96,58.96,3536.0,56.863,56.8823,56.8437,56.8437,3536.0
2017-02-13 13:40:00,58.97,58.99,58.95,58.96,8889.0,56.8534,56.8727,56.8341,56.8437,8889.0
2017-02-13 13:45:00,58.96,59.01,58.96,58.97,5400.0,56.8437,56.892,56.8437,56.8534,5400.0
2017-02-13 13:50:00,58.97,58.98,58.94,58.98,17455.0,56.8534,56.863,56.8245,56.863,17455.0
2017-02-13 13:55:00,58.99,58.99,58.95,58.95,9794.0,56.8727,56.8727,56.8341,56.8341,9794.0
2017-02-13 14:00:00,58.96,58.97,58.91,58.91,6639.0,56.8437,56.8534,56.7955,56.7955,6639.0
2017-02-13 14:05:00,58.92,58.92,58.89,58.92,11296.0,56.8052,56.8052,56.7763,56.8052,11296.0
2017-02-13 14:10:00,58.93,58.96,58.92,58.95,8941.0,56.8148,56.8437,56.8052,56.8341,8941.0
2017-02-13 14:15:00,58.96,58.97,58.94,58.95,7945.0,56.8437,56.8534,56.8245,56.8341,7945.0
2017-02-13 14:20:00,58.95,58.98,58.95,58.98,4766.0,56.8341,56.863,56.8341,56.863,4766.0
2017-02-13 14:25:00,58.99,58.99,58.96,58.96,9084.0,56.8727,56.8727,56.8437,56.8437,9084.0
2017-02-13 14:30:00,58.95,58.96,58.94,58.95,16377.0,56.8341,56.8437,56.8245,56.8341,16377.0
2017-02-13 14:35:00,58.95,58.96,58.94,58.94,8000.0,56.8341,56.8437,56.8245,56.8245,8000.0
2017-02-13 14:40:00,58.95,58.96,58.94,58.96,16846.0,56.8341,56.8437,56.8245,56.8437,16846.0
2017-02-13 14:45:00,58.96,58.98,58.96,58.97,4420.0,56.8437,56.863,56.8437,56.8534,4420.0
2017-02-13 14:50:00,58.96,58.99,58.96,58.97,41666.0,56.8437,56.8727,56.8437,56.8534,41666.0
2017-02-13 14:55:00,58.96,58.96,58.92,58.92,11500.0,56.8437,56.8437,56.8052,56.8052,11500.0
2017-02-13 15:00:00,58.93,58.93,58.91,58.92,17404.0,56.8148,56.8148,56.7955,56.8052,17404.0
2017-02-13 15:05:00,58.92,58.93,58.89,58.9,17561.0,56.8052,56.8148,56.7763,56.7859,17561.0
2017-02-13 15:10:00,58.91,58.91,58.89,58.9,15958.0,56.7955,56.7955,56.7763,56.7859,15958.0
2017-02-13 15:15:00,58.89,58.9,58.88,58.89,20884.0,56.7763,56.7859,56.7666,56.7763,20884.0
2017-02-13 15:20:00,58.89,58.89,58.88,58.89,12500.0,56.7763,56.7763,56.7666,56.7763,12500.0
2017-02-13 15:25:00,58.89,58.91,58.87,58.91,31986.0,56.7763,56.7955,56.757,56.7955,31986.0
2017-02-13 15:30:00,58.91,58.91,58.87,58.89,19062.0,56.7955,56.7955,56.757,56.7763,19062.0
2017-02-13 15:35:00,58.89,58.91,58.88,58.9,38929.0,56.7763,56.7955,56.7666,56.7859,38929.0
2017-02-13 15:40:00,58.9,58.9,58.86,58.86,57290.0,56.7859,56.7859,56.7473,56.7473,57290.0
2017-02-13 15:45:00,58.86,58.87,58.85,58.86,44554.0,56.7473,56.757,56.7377,56.7473,44554.0
2017-02-13 15:50:00,58.87,58.9,58.86,58.88,48301.0,56.757,56.7859,56.7473,56.7666,48301.0
2017-02-13 15:55:00,58.88,58.88,58.85,58.85,103746.0,56.7666,56.7666,56.7377,56.7377,103746.0
2017-02-14 09:30:00,58.79,58.82,58.65,58.78,18813.0,56.6798,56.7088,56.5449,56.6702,18813.0
2017-02-14 09:35:00,58.8,58.87,58.66,58.7,22753.0,56.6895,56.757,56.5545,56.5931,22753.0
2017-02-14 09:40:00,58.67,58.73,58.56,58.58,6432.0,56.5642,56.622,56.4581,56.4774,6432.0
2017-02-14 09:45:00,58.57,58.72,58.53,58.65,14550.0,56.4677,56.6124,56.4292,56.5449,14550.0
2017-02-14 09:50:00,58.65,58.82,58.61,58.79,51747.0,56.5449,56.7088,56.5063,56.6798,51747.0
2017-02-14 09:55:00,58.76,58.78,58.66,58.68,10094.0,56.6509,56.6702,56.5545,56.5738,10094.0
2017-02-14 10:00:00,58.69,58.75,58.65,58.67,13950.0,56.5834,56.6413,56.5449,56.5642,13950.0
2017-02-14 10:05:00,58.68,58.82,58.68,58.78,27391.0,56.5738,56.7088,56.5738,56.6702,27391.0
2017-02-14 10:10:00,58.77,58.8,58.75,58.77,18868.0,56.6606,56.6895,56.6413,56.6606,18868.0
2017-02-14 10:15:00,58.78,58.8,58.76,58.8,23812.0,56.6702,56.6895,56.6509,56.6895,23812.0
2017-02-14 10:20:00,58.79,58.8,58.73,58.75,18873.0,56.6798,56.6895,56.622,56.6413,18873.0
2017-02-14 10:25:00,58.76,58.83,58.74,58.82,7252.0,56.6509,56.7184,56.6316,56.7088,7252.0
2017-02-14 10:30:00,58.82,58.82,58.72,58.77,20349.0,56.7088,56.7088,56.6124,56.6606,20349.0
2017-02-14 10:35:00,58.77,58.78,58.6,58.69,17486.0,56.6606,56.6702,56.4967,56.5834,17486.0
2017-02-14 10:40:00,58.7,58.74,58.68,58.72,16572.0,56.5931,56.6316,56.5738,56.6124,16572.0
2017-02-14 10:45:00,58.72,58.75,58.64,58.7,19248.0,56.6124,56.6413,56.5352,56.5931,19248.0
2017-02-14 10:50:00,58.7,58.73,58.69,58.69,18922.0,56.5931,56.622,56.5834,56.5834,18922.0
2017-02-14 10:55:00,58.69,58.72,58.66,58.71,24112.0,56.5834,56.6124,56.5545,56.6027,24112.0
2017-02-14 11:00:00,58.7,58.72,58.69,58.71,12273.0,56.5931,56.6124,56.5834,56.6027,12273.0
2017-02-14 11:05:00,58.71,58.73,58.67,58.72,12014.0,56.6027,56.622,56.5642,56.6124,12014.0
2017-02-14 11:10:00,58.72,58.74,58.71,58.74,25299.0,56.6124,56.6316,56.6027,56.6316,25299.0
2017-02-14 11:15:00,58.73,58.74,58.65,58.68,25410.0,56.622,56.6316,56.5449,56.5738,25410.0
2017-02-14 11:20:00,58.69,58.71,58.67,58.7,32363.0,56.5834,56.6027,56.5642,56.5931,32363.0
2017-02-14 11:25:00,58.7,58.74,58.68,58.74,27998.0,56.5931,56.6316,56.5738,56.6316,27998.0
2017-02-14 11:30:00,58.74,58.76,58.73,58.76,22478.0,56.6316,56.6509,56.622,56.6509,22478.0
2017-02-14 11:35:00,58.76,58.82,58.75,58.81,28677.0,56.6509,56.7088,56.6413,56.6991,28677.0
2017-02-14 11:40:00,58.8,58.83,58.78,58.79,19054.0,56.6895,56.7184,56.6702,56.6798,19054.0
2017-02-14 11:45:00,58.79,58.8,58.77,58.8,9454.0,56.6798,56.6895,56.6606,56.6895,9454.0
2017-02-14 11:50:00,58.79,58.81,58.78,58.81,14800.0,56.6798,56.6991,56.6702,56.6991,14800.0
2017-02-14 11:55:00,58.8,58.82,58.78,58.79,20226.0,56.6895,56.7088,56.6702,56.6798,20226.0
2017-02-14 12:00:00,58.79,58.82,58.79,58.81,42416.0,56.6798,56.7088,56.6798,56.6991,42416.0
2017-02-14 12:05:00,58.81,58.85,58.81,58.83,13082.0,56.6991,56.7377,56.6991,56.7184,13082.0
2017-02-14 12:10:00,58.83,58.84,58.82,58.82,15392.0,56.7184,56.7281,56.7088,56.7088,15392.0
2017-02-14 12:15:00,58.82,58.83,58.8,58.81,13676.0,56.7088,56.7184,56.6895,56.6991,13676.0
2017-02-14 12:20:00,58.81,58.82,58.8,58.82,9755.0,56.6991,56.7088,56.6895,56.7088,9755.0
2017-02-14 12:25:00,58.81,58.81,58.78,58.79,19851.0,56.6991,56.6991,56.6702,56.6798,19851.0
2017-02-14 12:30:00,58.79,58.81,58.78,58.81,12429.0,56.6798,56.6991,56.6702,56.6991,12429.0
2017-02-14 12:35:00,58.81,58.81,58.78,58.79,8725.0,56.6991,56.6991,56.6702,56.6798,8725.0
2017-02-14 12:40:00,58.78,58.8,58.78,58.79,12600.0,56.6702,56.6895,56.6702,56.6798,12600.0
2017-02-14 12:45:00,58.78,58.79,58.73,58.74,11467.0,56.6702,56.6798,56.622,56.6316,11467.0
2017-02-14 12:50:00,58.73,58.8,58.73,58.78,7587.0,56.622,56.6895,56.622,56.6702,7587.0
2017-02-14 12:55:00,58.77,58.83,58.77,58.81,12349.0,56.6606,56.7184,56.6606,56.6991,12349.0
2017-02-14 13:00:00,58.81,58.87,58.8,58.87,39616.0,56.6991,56.757,56.6895,56.757,39616.0
2017-02-14 13:05:00,58.86,58.9,58.84,58.86,19038.0,56.7473,56.7859,56.7281,56.7473,19038.0
2017-02-14 13:10:00,58.86,58.9,58.85,58.89,18463.0,56.7473,56.7859,56.7377,56.7763,18463.0
2017-02-14 13:15:00,58.89,58.9,58.85,58.85,23438.0,56.7763,56.7859,56.7377,56.7377,23438.0
2017-02-14 13:20:00,58.85,58.86,58.85,58.86,20000.0,56.7377,56.7473,56.7377,56.7473,20000.0
2017-02-14 13:25:00,58.85,58.87,58.85,58.85,20685.0,56.7377,56.757,56.7377,56.7377,20685.0
2017-02-14 13:30:00,58.85,58.87,58.84,58.85,23066.0,56.7377,56.757,56.7281,56.7377,23066.0
2017-02-14 13:35:00,58.85,58.88,58.85,58.88,60661.0,56.7377,56.7666,56.7377,56.7666,60661.0
2017-02-14 13:40:00,58.88,58.91,58.84,58.86,21272.0,56.7666,56.7955,56.7281,56.7473,21272.0
2017-02-14 13:45:00,58.86,58.87,58.85,58.86,5725.0,56.7473,56.757,56.7377,56.7473,5725.0
2017-02-14 13:50:00,58.86,58.87,58.8,58.81,13110.0,56.7473,56.757,56.6895,56.6991,13110.0
2017-02-14 13:55:00,58.82,58.85,58.76,58.78,20932.0,56.7088,56.7377,56.6509,56.6702,20932.0
2017-02-14 14:00:00,58.78,58.81,58.77,58.78,11840.0,56.6702,56.6991,56.6606,56.6702,11840.0
2017-02-14 14:05:00,58.78,58.82,58.73,58.74,23050.0,56.6702,56.7088,56.622,56.6316,23050.0
2017-02-14 14:10:00,58.74,58.76,58.74,58.75,13983.0,56.6316,56.6509,56.6316,56.6413,13983.0
2017-02-14 14:15:00,58.75,58.76,58.7,58.7,13905.0,56.6413,56.6509,56.5931,56.5931,13905.0
2017-02-14 14:20:00,58.71,58.71,58.67,58.69,12333.0,56.6027,56.6027,56.5642,56.5834,12333.0
2017-02-14 14:25:00,58.67,58.68,58.64,58.67,7400.0,56.5642,56.5738,56.5352,56.5642,7400.0
2017-02-14 14:30:00,58.66,58.69,58.65,58.69,10330.0,56.5545,56.5834,56.5449,56.5834,10330.0
2017-02-14 14:35:00,58.68,58.7,58.61,58.63,17364.0,56.5738,56.5931,56.5063,56.5256,17364.0
2017-02-14 14:40:00,58.63,58.64,58.61,58.62,12951.0,56.5256,56.5352,56.5063,56.5159,12951.0
2017-02-14 14:45:00,58.61,58.64,58.61,58.61,23181.0,56.5063,56.5352,56.5063,56.5063,23181.0
2017-02-14 14:50:00,58.62,58.62,58.53,58.58,48023.0,56.5159,56.5159,56.4292,56.4774,48023.0
2017-02-14 14:55:00,58.58,58.58,58.51,58.51,13072.0,56.4774,56.4774,56.4099,56.4099,13072.0
2017-02-14 15:00:00,58.52,58.6,58.51,58.59,22956.0,56.4195,56.4967,56.4099,56.487,22956.0
2017-02-14 15:05:00,58.58,58.59,58.54,58.58,26394.0,56.4774,56.487,56.4388,56.4774,26394.0
2017-02-14 15:10:00,58.58,58.58,58.56,58.56,15289.0,56.4774,56.4774,56.4581,56.4581,15289.0
2017-02-14 15:15:00,58.57,58.57,58.51,58.51,33248.0,56.4677,56.4677,56.4099,56.4099,33248.0
2017-02-14 15:20:00,58.51,58.54,58.51,58.52,22424.0,56.4099,56.4388,56.4099,56.4195,22424.0
2017-02-14 15:25:00,58.52,58.54,58.46,58.53,42683.0,56.4195,56.4388,56.3617,56.4292,42683.0
2017-02-14 15:30:00,58.53,58.6,58.53,58.56,36159.0,56.4292,56.4967,56.4292,56.4581,36159.0
2017-02-14 15:35:00,58.56,58.6,58.56,58.58,34901.0,56.4581,56.4967,56.4581,56.4774,34901.0
2017-02-14 15:40:00,58.59,58.59,58.49,58.5,80266.0,56.487,56.487,56.3906,56.4003,80266.0
2017-02-14 15:45:00,58.5,58.53,58.48,58.48,107301.0,56.4003,56.4292,56.381,56.381,107301.0
2017-02-14 15:50:00,58.49,58.6,58.48,58.52,145527.0,56.3906,56.4967,56.381,56.4195,145527.0
2017-02-14 15:55:00,58.53,58.54,58.42,58.48,254011.0,56.4292,56.4388,56.3231,56.381,254011.0
2017-02-15 09:30:00,58.3,58.42,57.5,57.82,106700.0,56.2074,56.3231,55.4361,55.7447,106700.0
2017-02-15 09:35:00,57.78,58.35,57.78,58.25,59061.0,55.7061,56.2556,55.7061,56.1592,59061.0
2017-02-15 09:40:00,58.23,58.73,58.21,58.71,62618.0,56.1399,56.622,56.1207,56.6027,62618.0
2017-02-15 09:45:00,58.7,58.79,58.38,58.43,48312.0,56.5931,56.6798,56.2846,56.3328,48312.0
2017-02-15 09:50:00,58.41,58.58,58.17,58.18,177211.0,56.3135,56.4774,56.0821,56.0917,177211.0
2017-02-15 09:55:00,58.18,58.24,57.96,58.22,26735.0,56.0917,56.1496,55.8796,56.1303,26735.0
2017-02-15 10:00:00,58.21,58.29,58.09,58.27,34535.0,56.1207,56.1978,56.005,56.1785,34535.0
2017-02-15 10:05:00,58.25,58.43,58.23,58.35,37304.0,56.1592,56.3328,56.1399,56.2556,37304.0
2017-02-15 10:10:00,58.36,58.62,58.35,58.57,66435.0,56.2653,56.5159,56.2556,56.4677,66435.0
2017-02-15 10:15:00,58.6,58.91,58.55,58.91,67140.0,56.4967,56.7955,56.4485,56.7955,67140.0
2017-02-15 10:20:00,58.95,59.0,58.87,58.96,41309.0,56.8341,56.8823,56.757,56.8437,41309.0
2017-02-15 10:25:00,58.95,59.28,58.95,59.22,61939.0,56.8341,57.1523,56.8341,57.0944,61939.0
2017-02-15 10:30:00,59.23,59.58,59.22,59.46,71885.0,57.1041,57.4415,57.0944,57.3258,71885.0
2017-02-15 10:35:00,59.46,59.46,59.08,59.32,70973.0,57.3258,57.3258,56.9594,57.1908,70973.0
2017-02-15 10:40:00,59.35,59.39,59.09,59.22,104552.0,57.2197,57.2583,56.9691,57.0944,104552.0
2017-02-15 10:45:00,59.23,59.29,58.98,59.0,51402.0,57.1041,57.1619,56.863,56.8823,51402.0
2017-02-15 10:50:00,58.98,59.1,58.85,58.89,176906.0,56.863,56.9787,56.7377,56.7763,176906.0
2017-02-15 10:55:00,58.9,59.2,58.89,59.14,62967.0,56.7859,57.0751,56.7763,57.0173,62967.0
2017-02-15 11:00:00,59.13,59.44,59.13,59.43,21457.0,57.0076,57.3065,57.0076,57.2969,21457.0
2017-02-15 11:05:00,59.45,59.45,59.3,59.35,28672.0,57.3162,57.3162,57.1715,57.2197,28672.0
2017-02-15 11:10:00,59.35,59.35,59.17,59.24,49037.0,57.2197,57.2197,57.0462,57.1137,49037.0
2017-02-15 11:15:00,59.23,59.25,59.15,59.18,21607.0,57.1041,57.1233,57.0269,57.0558,21607.0
2017-02-15 11:20:00,59.21,59.25,59.17,59.22,18884.0,57.0848,57.1233,57.0462,57.0944,18884.0
2017-02-15 11:25:00,59.22,59.23,59.03,59.11,100654.0,57.0944,57.1041,56.9112,56.9884,100654.0
2017-02-15 11:30:00,59.13,59.25,59.1,59.25,14056.0,57.0076,57.1233,56.9787,57.1233,14056.0
2017-02-15 11:35:00,59.25,59.26,59.19,59.21,26759.0,57.1233,57.133,57.0655,57.0848,26759.0
2017-02-15 11:40:00,59.22,59.26,59.17,59.18,15550.0,57.0944,57.133,57.0462,57.0558,15550.0
2017-02-15 11:45:00,59.18,59.22,59.11,59.16,31026.0,57.0558,57.0944,56.9884,57.0366,31026.0
2017-02-15 11:50:00,59.16,59.26,59.16,59.18,25399.0,57.0366,57.133,57.0366,57.0558,25399.0
2017-02-15 11:55:00,59.17,59.21,59.15,59.19,23760.0,57.0462,57.0848,57.0269,57.0655,23760.0
2017-02-15 12:00:00,59.2,59.23,59.18,59.2,18840.0,57.0751,57.1041,57.0558,57.0751,18840.0
2017-02-15 12:05:00,59.22,59.24,59.2,59.23,16644.0,57.0944,57.1137,57.0751,57.1041,16644.0
2017-02-15 12:10:00,59.24,59.25,59.22,59.24,16035.0,57.1137,57.1233,57.0944,57.1137,16035.0
2017-02-15 12:15:00,59.25,59.25,59.21,59.22,17463.0,57.1233,57.1233,57.0848,57.0944,17463.0
2017-02-15 12:20:00,59.22,59.24,59.19,59.22,15500.0,57.0944,57.1137,57.0655,57.0944,15500.0
2017-02-15 12:25:00,59.22,59.23,59.18,59.22,14876.0,57.0944,57.1041,57.0558,57.0944,14876.0
2017-02-15 12:30:00,59.23,59.23,59.17,59.2,28501.0,57.1041,57.1041,57.0462,57.0751,28501.0
2017-02-15 12:35:00,59.21,59.37,59.21,59.31,63206.0,57.0848,57.239,57.0848,57.1812,63206.0
2017-02-15 12:40:00,59.3,59.32,59.25,59.29,43322.0,57.1715,57.1908,57.1233,57.1619,43322.0
2017-02-15 12:45:00,59.29,59.3,59.22,59.22,26595.0,57.1619,57.1715,57.0944,57.0944,26595.0
2017-02-15 12:50:00,59.24,59.28,59.24,59.27,38274.0,57.1137,57.1523,57.1137,57.1426,38274.0
2017-02-15 12:55:00,59.27,59.28,59.22,59.27,29749.0,57.1426,57.1523,57.0944,57.1426,29749.0
2017-02-15 13:00:00,59.27,59.28,59.25,59.26,34830.0,57.1426,57.1523,57.1233,57.133,34830.0
2017-02-15 13:05:00,59.26,59.27,59.23,59.23,24065.0,57.133,57.1426,57.1041,57.1041,24065.0
2017-02-15 13:10:00,59.24,59.26,59.23,59.23,25190.0,57.1137,57.133,57.1041,57.1041,25190.0
2017-02-15 13:15:00,59.22,59.23,59.12,59.16,28784.0,57.0944,57.1041,56.998,57.0366,28784.0
2017-02-15 13:20:00,59.16,59.16,59.14,59.16,24349.0,57.0366,57.0366,57.0173,57.0366,24349.0
2017-02-15 13:25:00,59.16,59.17,59.13,59.15,51053.0,57.0366,57.0462,57.0076,57.0269,51053.0
2017-02-15 13:30:00,59.16,59.37,59.15,59.33,46141.0,57.0366,57.239,57.0269,57.2005,46141.0
2017-02-15 13:35:00,59.32,59.56,59.32,59.4,25018.0,57.1908,57.4222,57.1908,57.268,25018.0
2017-02-15 13:40:00,59.4,59.41,59.28,59.29,32823.0,57.268,57.2776,57.1523,57.1619,32823.0
2017-02-15 13:45:00,59.29,59.31,59.26,59.27,28275.0,57.1619,57.1812,57.133,57.1426,28275.0
2017-02-15 13:50:00,59.27,59.3,59.19,59.26,32704.0,57.1426,57.1715,57.0655,57.133,32704.0
2017-02-15 13:55:00,59.26,59.43,59.21,59.43,38603.0,57.133,57.2969,57.0848,57.2969,38603.0
2017-02-15 14:00:00,59.43,59.48,59.39,59.48,54200.0,57.2969,57.3451,57.2583,57.3451,54200.0
2017-02-15 14:05:00,59.49,59.61,59.41,59.48,126823.0,57.3547,57.4704,57.2776,57.3451,126823.0
2017-02-15 14:10:00,59.48,59.51,59.42,59.42,55739.0,57.3451,57.374,57.2872,57.2872,55739.0
2017-02-15 14:15:00,59.42,59.43,59.36,59.37,27602.0,57.2872,57.2969,57.2294,57.239,27602.0
2017-02-15 14:20:00,59.37,59.37,59.28,59.29,26644.0,57.239,57.239,57.1523,57.1619,26644.0
2017-02-15 14:25:00,59.29,59.38,59.28,59.3,92384.0,57.1619,57.2487,57.1523,57.1715,92384.0
2017-02-15 14:30:00,59.3,59.31,59.26,59.27,31739.0,57.1715,57.1812,57.133,57.1426,31739.0
2017-02-15 14:35:00,59.27,59.3,59.26,59.29,25583.0,57.1426,57.1715,57.133,57.1619,25583.0
2017-02-15 14:40:00,59.29,59.3,59.22,59.26,56532.0,57.1619,57.1715,57.0944,57.133,56532.0
2017-02-15 14:45:00,59.27,59.32,59.26,59.32,19705.0,57.1426,57.1908,57.133,57.1908,19705.0
2017-02-15 14:50:00,59.3,59.32,59.29,59.31,24799.0,57.1715,57.1908,57.1619,57.1812,24799.0
2017-02-15 14:55:00,59.3,59.5,59.29,59.45,92164.0,57.1715,57.3644,57.1619,57.3162,92164.0
2017-02-15 15:00:00,59.44,59.47,59.43,59.45,27366.0,57.3065,57.3354,57.2969,57.3162,27366.0
2017-02-15 15:05:00,59.45,59.66,59.45,59.6,48841.0,57.3162,57.5186,57.3162,57.4608,48841.0
2017-02-15 15:10:00,59.6,59.75,59.58,59.75,129541.0,57.4608,57.6054,57.4415,57.6054,129541.0
2017-02-15 15:15:00,59.75,59.83,59.72,59.82,39835.0,57.6054,57.6825,57.5765,57.6729,39835.0
2017-02-15 15:20:00,59.83,59.84,59.74,59.79,34373.0,57.6825,57.6922,57.5957,57.644,34373.0
2017-02-15 15:25:00,59.81,59.83,59.74,59.76,39341.0,57.6632,57.6825,57.5957,57.615,39341.0
2017-02-15 15:30:00,59.75,59.77,59.55,59.55,62710.0,57.6054,57.6247,57.4126,57.4126,62710.0
2017-02-15 15:35:00,59.56,59.7,59.54,59.58,77029.0,57.4222,57.5572,57.4029,57.4415,77029.0
2017-02-15 15:40:00,59.58,59.63,59.52,59.53,71420.0,57.4415,57.4897,57.3836,57.3933,71420.0
2017-02-15 15:45:00,59.53,59.59,59.52,59.57,91662.0,57.3933,57.4511,57.3836,57.4319,91662.0
2017-02-15 15:50:00,59.58,59.58,59.51,59.55,158524.0,57.4415,57.4415,57.374,57.4126,158524.0
2017-02-15 15:55:00,59.54,59.57,59.25,59.42,410648.0,57.4029,57.4319,57.1233,57.2872,410648.0
2017-02-16 09:30:00,59.54,59.74,59.3,59.53,52276.0,57.4029,57.5957,57.1715,57.3933,52276.0
2017-02-16 09:35:00,59.53,59.98,59.53,59.91,35172.0,57.3933,57.8271,57.3933,57.7596,35172.0
2017-02-16 09:40:00,59.9,60.11,59.9,60.06,79711.0,57.75,57.9525,57.75,57.9043,79711.0
2017-02-16 09:45:00,60.06,60.21,59.99,60.07,33909.0,57.9043,58.0489,57.8368,57.9139,33909.0
2017-02-16 09:50:00,60.09,60.22,60.06,60.11,30951.0,57.9332,58.0585,57.9043,57.9525,30951.0
2017-02-16 09:55:00,60.11,60.38,60.09,60.37,36186.0,57.9525,58.2128,57.9332,58.2031,36186.0
2017-02-16 10:00:00,60.39,60.4,60.24,60.32,42216.0,58.2224,58.2321,58.0778,58.1549,42216.0
2017-02-16 10:05:00,60.32,60.45,60.31,60.38,35370.0,58.1549,58.2803,58.1453,58.2128,35370.0
2017-02-16 10:10:00,60.39,60.49,60.38,60.46,27366.0,58.2224,58.3188,58.2128,58.2899,27366.0
2017-02-16 10:15:00,60.46,60.49,60.29,60.34,233370.0,58.2899,58.3188,58.126,58.1742,233370.0
2017-02-16 10:20:00,60.34,60.42,60.29,60.3,144389.0,58.1742,58.2513,58.126,58.1356,144389.0
2017-02-16 10:25:00,60.3,60.31,60.04,60.08,28772.0,58.1356,58.1453,57.885,57.9235,28772.0
2017-02-16 10:30:00,60.06,60.07,59.95,59.96,33669.0,57.9043,57.9139,57.7982,57.8079,33669.0
2017-02-16 10:35:00,59.96,60.24,59.95,60.21,26696.0,57.8079,58.0778,57.7982,58.0489,26696.0
2017-02-16 10:40:00,60.2,60.2,60.06,60.08,20454.0,58.0392,58.0392,57.9043,57.9235,20454.0
2017-02-16 10:45:00,60.08,60.1,59.83,59.89,33658.0,57.9235,57.9428,57.6825,57.7404,33658.0
2017-02-16 10:50:00,59.89,59.94,59.81,59.86,24862.0,57.7404,57.7886,57.6632,57.7114,24862.0
2017-02-16 10:55:00,59.85,59.93,59.82,59.93,22215.0,57.7018,57.7789,57.6729,57.7789,22215.0
2017-02-16 11:00:00,59.93,60.04,59.93,59.98,32002.0,57.7789,57.885,57.7789,57.8271,32002.0
2017-02-16 11:05:00,59.98,59.98,59.79,59.81,29725.0,57.8271,57.8271,57.644,57.6632,29725.0
2017-02-16 11:10:00,59.8,59.81,59.54,59.55,49718.0,57.6536,57.6632,57.4029,57.4126,49718.0
2017-02-16 11:15:00,59.55,59.61,59.55,59.57,24839.0,57.4126,57.4704,57.4126,57.4319,24839.0
2017-02-16 11:20:00,59.58,59.67,59.57,59.64,22661.0,57.4415,57.5283,57.4319,57.4993,22661.0
2017-02-16 11:25:00,59.65,59.67,59.63,59.66,45927.0,57.509,57.5283,57.4897,57.5186,45927.0
2017-02-16 11:30:00,59.65,59.67,59.61,59.66,50786.0,57.509,57.5283,57.4704,57.5186,50786.0
2017-02-16 11:35:00,59.65,59.66,59.61,59.61,27554.0,57.509,57.5186,57.4704,57.4704,27554.0
2017-02-16 11:40:00,59.61,59.64,59.58,59.63,18906.0,57.4704,57.4993,57.4415,57.4897,18906.0
2017-02-16 11:45:00,59.63,59.67,59.6,59.63,19019.0,57.4897,57.5283,57.4608,57.4897,19019.0
2017-02-16 11:50:00,59.63,59.63,59.48,59.49,21457.0,57.4897,57.4897,57.3451,57.3547,21457.0
2017-02-16 11:55:00,59.47,59.51,59.45,59.47,18626.0,57.3354,57.374,57.3162,57.3354,18626.0
2017-02-16 12:00:00,59.48,59.53,59.48,59.53,22554.0,57.3451,57.3933,57.3451,57.3933,22554.0
2017-02-16 12:05:00,59.53,59.54,59.47,59.49,17044.0,57.3933,57.4029,57.3354,57.3547,17044.0
2017-02-16 12:10:00,59.48,59.49,59.34,59.34,23871.0,57.3451,57.3547,57.2101,57.2101,23871.0
2017-02-16 12:15:00,59.34,59.36,59.3,59.35,32846.0,57.2101,57.2294,57.1715,57.2197,32846.0
2017-02-16 12:20:00,59.37,59.43,59.37,59.4,22550.0,57.239,57.2969,57.239,57.268,22550.0
2017-02-16 12:25:00,59.39,59.46,59.36,59.45,19095.0,57.2583,57.3258,57.2294,57.3162,19095.0
2017-02-16 12:30:00,59.44,59.45,59.42,59.42,20710.0,57.3065,57.3162,57.2872,57.2872,20710.0
2017-02-16 12:35:00,59.42,59.43,59.32,59.32,34328.0,57.2872,57.2969,57.1908,57.1908,34328.0
2017-02-16 12:40:00,59.32,59.44,59.32,59.43,18819.0,57.1908,57.3065,57.1908,57.2969,18819.0
2017-02-16 12:45:00,59.43,59.51,59.43,59.43,26028.0,57.2969,57.374,57.2969,57.2969,26028.0
2017-02-16 12:50:00,59.43,59.47,59.43,59.43,20111.0,57.2969,57.3354,57.2969,57.2969,20111.0
2017-02-16 12:55:00,59.43,59.44,59.35,59.36,18947.0,57.2969,57.3065,57.2197,57.2294,18947.0
2017-02-16 13:00:00,59.36,59.4,59.31,59.32,21656.0,57.2294,57.268,57.1812,57.1908,21656.0
2017-02-16 13:05:00,59.32,59.43,59.29,59.43,16591.0,57.1908,57.2969,57.1619,57.2969,16591.0
2017-02-16 13:10:00,59.43,59.45,59.38,59.42,15706.0,57.2969,57.3162,57.2487,57.2872,15706.0
2017-02-16 13:15:00,59.42,59.49,59.41,59.48,16243.0,57.2872,57.3547,57.2776,57.3451,16243.0
2017-02-16 13:20:00,59.5,59.51,59.39,59.39,23809.0,57.3644,57.374,57.2583,57.2583,23809.0
2017-02-16 13:25:00,59.39,59.42,59.35,59.4,16851.0,57.2583,57.2872,57.2197,57.268,16851.0
2017-02-16 13:30:00,59.4,59.4,59.33,59.35,20249.0,57.268,57.268,57.2005,57.2197,20249.0
2017-02-16 13:35:00,59.35,59.41,59.34,59.4,12712.0,57.2197,57.2776,57.2101,57.268,12712.0
2017-02-16 13:40:00,59.41,59.42,59.32,59.33,21604.0,57.2776,57.2872,57.1908,57.2005,21604.0
2017-02-16 13:45:00,59.34,59.41,59.33,59.4,15520.0,57.2101,57.2776,57.2005,57.268,15520.0
2017-02-16 13:50:00,59.42,59.42,59.35,59.39,19350.0,57.2872,57.2872,57.2197,57.2583,19350.0
2017-02-16 13:55:00,59.39,59.41,59.36,59.36,21795.0,57.2583,57.2776,57.2294,57.2294,21795.0
2017-02-16 14:00:00,59.37,59.44,59.37,59.41,26109.0,57.239,57.3065,57.239,57.2776,26109.0
2017-02-16 14:05:00,59.4,59.41,59.34,59.4,21039.0,57.268,57.2776,57.2101,57.268,21039.0
2017-02-16 14:10:00,59.4,59.43,59.37,59.39,22500.0,57.268,57.2969,57.239,57.2583,22500.0
2017-02-16 14:15:00,59.39,59.4,59.34,59.38,17265.0,57.2583,57.268,57.2101,57.2487,17265.0
2017-02-16 14:20:00,59.38,59.42,59.36,59.38,24397.0,57.2487,57.2872,57.2294,57.2487,24397.0
2017-02-16 14:25:00,59.37,59.38,59.33,59.34,17949.0,57.239,57.2487,57.2005,57.2101,17949.0
2017-02-16 14:30:00,59.33,59.34,59.25,59.25,56399.0,57.2005,57.2101,57.1233,57.1233,56399.0
2017-02-16 14:35:00,59.26,59.26,59.16,59.17,30549.0,57.133,57.133,57.0366,57.0462,30549.0
2017-02-16 14:40:00,59.18,59.29,59.17,59.28,43204.0,57.0558,57.1619,57.0462,57.1523,43204.0
2017-02-16 14:45:00,59.28,59.3,59.26,59.26,19105.0,57.1523,57.1715,57.133,57.133,19105.0
2017-02-16 14:50:00,59.27,59.28,59.2,59.25,31517.0,57.1426,57.1523,57.0751,57.1233,31517.0
2017-02-16 14:55:00,59.24,59.25,59.15,59.25,45692.0,57.1137,57.1233,57.0269,57.1233,45692.0
2017-02-16 15:00:00,59.24,59.25,59.18,59.21,36509.0,57.1137,57.1233,57.0558,57.0848,36509.0
2017-02-16 15:05:00,59.21,59.25,59.2,59.22,23939.0,57.0848,57.1233,57.0751,57.0944,23939.0
2017-02-16 15:10:00,59.23,59.25,59.17,59.25,53898.0,57.1041,57.1233,57.0462,57.1233,53898.0
2017-02-16 15:15:00,59.24,59.33,59.24,59.31,46182.0,57.1137,57.2005,57.1137,57.1812,46182.0
2017-02-16 15:20:00,59.3,59.42,59.29,59.42,41769.0,57.1715,57.2872,57.1619,57.2872,41769.0
2017-02-16 15:25:00,59.41,59.43,59.33,59.38,45119.0,57.2776,57.2969,57.2005,57.2487,45119.0
2017-02-16 15:30:00,59.38,59.44,59.33,59.39,44909.0,57.2487,57.3065,57.2005,57.2583,44909.0
2017-02-16 15:35:00,59.39,59.4,59.38,59.39,32476.0,57.2583,57.268,57.2487,57.2583,32476.0
2017-02-16 15:40:00,59.39,59.39,59.35,59.36,52358.0,57.2583,57.2583,57.2197,57.2294,52358.0
2017-02-16 15:45:00,59.36,59.37,59.26,59.27,37149.0,57.2294,57.239,57.133,57.1426,37149.0
2017-02-16 15:50:00,59.27,59.29,59.25,59.25,81828.0,57.1426,57.1619,57.1233,57.1233,81828.0
2017-02-16 15:55:00,59.26,59.26,59.14,59.23,221646.0,57.133,57.133,57.0173,57.1041,221646.0
2017-02-17 09:30:00,59.03,59.03,58.91,58.91,19411.0,56.9112,56.9112,56.7955,56.7955,19411.0
2017-02-17 09:35:00,58.93,59.01,58.87,58.93,13581.0,56.8148,56.892,56.757,56.8148,13581.0
2017-02-17 09:40:00,58.95,59.0,58.73,58.87,13265.0,56.8341,56.8823,56.622,56.757,13265.0
2017-02-17 09:45:00,58.87,58.91,58.72,58.77,8768.0,56.757,56.7955,56.6124,56.6606,8768.0
2017-02-17 09:50:00,58.78,58.8,58.7,58.7,7760.0,56.6702,56.6895,56.5931,56.5931,7760.0
2017-02-17 09:55:00,58.68,58.69,58.57,58.67,17017.0,56.5738,56.5834,56.4677,56.5642,17017.0
2017-02-17 10:00:00,58.68,58.68,58.61,58.61,16674.0,56.5738,56.5738,56.5063,56.5063,16674.0
2017-02-17 10:05:00,58.62,58.63,58.45,58.48,33172.0,56.5159,56.5256,56.3521,56.381,33172.0
2017-02-17 10:10:00,58.47,58.64,58.47,58.63,18105.0,56.3713,56.5352,56.3713,56.5256,18105.0
2017-02-17 10:15:00,58.63,58.75,58.6,58.68,8126.0,56.5256,56.6413,56.4967,56.5738,8126.0
2017-02-17 10:20:00,58.65,58.66,58.6,58.65,12352.0,56.5449,56.5545,56.4967,56.5449,12352.0
2017-02-17 10:25:00,58.65,58.65,58.49,58.53,29821.0,56.5449,56.5449,56.3906,56.4292,29821.0
2017-02-17 10:30:00,58.53,58.53,58.41,58.44,19046.0,56.4292,56.4292,56.3135,56.3424,19046.0
2017-02-17 10:35:00,58.45,58.47,58.41,58.46,14808.0,56.3521,56.3713,56.3135,56.3617,14808.0
2017-02-17 10:40:00,58.45,58.46,58.35,58.38,29147.0,56.3521,56.3617,56.2556,56.2846,29147.0
2017-02-17 10:45:00,58.39,58.57,58.39,58.57,24778.0,56.2942,56.4677,56.2942,56.4677,24778.0
2017-02-17 10:50:00,58.57,58.57,58.46,58.49,20047.0,56.4677,56.4677,56.3617,56.3906,20047.0
2017-02-17 10:55:00,58.5,58.6,58.5,58.59,22386.0,56.4003,56.4967,56.4003,56.487,22386.0
2017-02-17 11:00:00,58.59,58.59,58.52,58.53,23355.0,56.487,56.487,56.4195,56.4292,23355.0
2017-02-17 11:05:00,58.54,58.54,58.48,58.5,10001.0,56.4388,56.4388,56.381,56.4003,10001.0
2017-02-17 11:10:00,58.5,58.5,58.42,58.42,13312.0,56.4003,56.4003,56.3231,56.3231,13312.0
2017-02-17 11:15:00,58.43,58.43,58.29,58.34,34108.0,56.3328,56.3328,56.1978,56.246,34108.0
2017-02-17 11:20:00,58.35,58.37,58.32,58.33,12974.0,56.2556,56.2749,56.2267,56.2364,12974.0
2017-02-17 11:25:00,58.33,58.35,58.3,58.32,5002.0,56.2364,56.2556,56.2074,56.2267,5002.0
2017-02-17 11:30:00,58.33,58.45,58.33,58.44,13071.0,56.2364,56.3521,56.2364,56.3424,13071.0
2017-02-17 11:35:00,58.45,58.45,58.39,58.39,3084.0,56.3521,56.3521,56.2942,56.2942,3084.0
2017-02-17 11:40:00,58.4,58.46,58.38,58.46,13226.0,56.3038,56.3617,56.2846,56.3617,13226.0
2017-02-17 11:45:00,58.46,58.46,58.38,58.4,14329.0,56.3617,56.3617,56.2846,56.3038,14329.0
2017-02-17 11:50:00,58.39,58.44,58.38,58.41,15014.0,56.2942,56.3424,56.2846,56.3135,15014.0
2017-02-17 11:55:00,58.41,58.44,58.38,58.44,63483.0,56.3135,56.3424,56.2846,56.3424,63483.0
2017-02-17 12:00:00,58.44,58.51,58.41,58.49,17478.0,56.3424,56.4099,56.3135,56.3906,17478.0
2017-02-17 12:05:00,58.49,58.54,58.49,58.53,13182.0,56.3906,56.4388,56.3906,56.4292,13182.0
2017-02-17 12:10:00,58.53,58.55,58.5,58.55,12500.0,56.4292,56.4485,56.4003,56.4485,12500.0
2017-02-17 12:15:00,58.55,58.59,58.51,58.52,18336.0,56.4485,56.487,56.4099,56.4195,18336.0
2017-02-17 12:20:00,58.52,58.52,58.48,58.49,12499.0,56.4195,56.4195,56.381,56.3906,12499.0
2017-02-17 12:25:00,58.49,58.5,58.47,58.48,14318.0,56.3906,56.4003,56.3713,56.381,14318.0
2017-02-17 12:30:00,58.47,58.49,58.45,58.49,62583.0,56.3713,56.3906,56.3521,56.3906,62583.0
2017-02-17 12:35:00,58.49,58.6,58.49,58.59,10000.0,56.3906,56.4967,56.3906,56.487,10000.0
2017-02-17 12:40:00,58.6,58.64,58.6,58.6,7288.0,56.4967,56.5352,56.4967,56.4967,7288.0
2017-02-17 12:45:00,58.61,58.61,58.56,58.57,17138.0,56.5063,56.5063,56.4581,56.4677,17138.0
2017-02-17 12:50:00,58.58,58.58,58.51,58.55,10500.0,56.4774,56.4774,56.4099,56.4485,10500.0
2017-02-17 12:55:00,58.54,58.57,58.54,58.57,5443.0,56.4388,56.4677,56.4388,56.4677,5443.0
2017-02-17 13:00:00,58.57,58.57,58.53,58.53,3703.0,56.4677,56.4677,56.4292,56.4292,3703.0
2017-02-17 13:05:00,58.54,58.54,58.5,58.5,7013.0,56.4388,56.4388,56.4003,56.4003,7013.0
2017-02-17 13:10:00,58.48,58.51,58.45,58.45,45076.0,56.381,56.4099,56.3521,56.3521,45076.0
2017-02-17 13:15:00,58.45,58.45,58.27,58.3,44196.0,56.3521,56.3521,56.1785,56.2074,44196.0
2017-02-17 13:20:00,58.29,58.29,58.18,58.2,63364.0,56.1978,56.1978,56.0917,56.111,63364.0
2017-02-17 13:25:00,58.21,58.24,58.19,58.22,10534.0,56.1207,56.1496,56.1014,56.1303,10534.0
2017-02-17 13:30:00,58.23,58.24,58.18,58.18,17983.0,56.1399,56.1496,56.0917,56.0917,17983.0
2017-02-17 13:35:00,58.18,58.23,58.18,58.21,17310.0,56.0917,56.1399,56.0917,56.1207,17310.0
2017-02-17 13:40:00,58.22,58.22,58.08,58.12,36817.0,56.1303,56.1303,55.9953,56.0339,36817.0
2017-02-17 13:45:00,58.13,58.2,58.1,58.18,72924.0,56.0435,56.111,56.0146,56.0917,72924.0
2017-02-17 13:50:00,58.19,58.22,58.06,58.07,88626.0,56.1014,56.1303,55.976,55.9857,88626.0
2017-02-17 13:55:00,58.07,58.12,58.06,58.09,35700.0,55.9857,56.0339,55.976,56.005,35700.0
2017-02-17 14:00:00,58.08,58.18,58.08,58.11,53585.0,55.9953,56.0917,55.9953,56.0243,53585.0
2017-02-17 14:05:00,58.1,58.21,58.09,58.2,22007.0,56.0146,56.1207,56.005,56.111,22007.0
2017-02-17 14:10:00,58.19,58.2,58.12,58.13,26004.0,56.1014,56.111,56.0339,56.0435,26004.0
2017-02-17 14:15:00,58.14,58.23,58.14,58.22,12300.0,56.0532,56.1399,56.0532,56.1303,12300.0
2017-02-17 14:20:00,58.23,58.23,58.12,58.14,100893.0,56.1399,56.1399,56.0339,56.0532,100893.0
2017-02-17 14:25:00,58.13,58.23,58.13,58.18,132286.0,56.0435,56.1399,56.0435,56.0917,132286.0
2017-02-17 14:30:00,58.18,58.22,58.12,58.21,49822.0,56.0917,56.1303,56.0339,56.1207,49822.0
2017-02-17 14:35:00,58.21,58.24,58.18,58.19,43575.0,56.1207,56.1496,56.0917,56.1014,43575.0
2017-02-17 14:40:00,58.2,58.25,58.19,58.19,36581.0,56.111,56.1592,56.1014,56.1014,36581.0
2017-02-17 14:45:00,58.19,58.25,58.08,58.22,138569.0,56.1014,56.1592,55.9953,56.1303,138569.0
2017-02-17 14:50:00,58.22,58.26,58.21,58.24,19483.0,56.1303,56.1689,56.1207,56.1496,19483.0
2017-02-17 14:55:00,58.24,58.25,58.15,58.17,58589.0,56.1496,56.1592,56.0628,56.0821,58589.0
2017-02-17 15:00:00,58.18,58.26,58.17,58.25,16096.0,56.0917,56.1689,56.0821,56.1592,16096.0
2017-02-17 15:05:00,58.25,58.28,58.2,58.28,42115.0,56.1592,56.1882,56.111,56.1882,42115.0
2017-02-17 15:10:00,58.28,58.37,58.26,58.37,20670.0,56.1882,56.2749,56.1689,56.2749,20670.0
2017-02-17 15:15:00,58.36,58.41,58.33,58.37,34280.0,56.2653,56.3135,56.2364,56.2749,34280.0
2017-02-17 15:20:00,58.38,58.4,58.31,58.31,55939.0,56.2846,56.3038,56.2171,56.2171,55939.0
2017-02-17 15:25:00,58.32,58.35,58.29,58.29,31271.0,56.2267,56.2556,56.1978,56.1978,31271.0
2017-02-17 15:30:00,58.29,58.32,58.26,58.29,44304.0,56.1978,56.2267,56.1689,56.1978,44304.0
2017-02-17 15:35:00,58.3,58.37,58.29,58.34,36336.0,56.2074,56.2749,56.1978,56.246,36336.0
2017-02-17 15:40:00,58.33,58.38,58.31,58.38,42208.0,56.2364,56.2846,56.2171,56.2846,42208.0
2017-02-17 15:45:00,58.38,58.45,58.37,58.38,66581.0,56.2846,56.3521,56.2749,56.2846,66581.0
2017-02-17 15:50:00,58.38,58.46,58.38,58.43,84692.0,56.2846,56.3617,56.2846,56.3328,84692.0
2017-02-17 15:55:00,58.42,58.51,58.42,58.5,191540.0,56.3231,56.4099,56.3231,56.4003,191540.0
2017-02-21 09:30:00,58.65,58.65,58.27,58.36,39187.0,56.5449,56.5449,56.1785,56.2653,39187.0
2017-02-21 09:35:00,58.36,58.43,58.18,58.2,23134.0,56.2653,56.3328,56.0917,56.111,23134.0
2017-02-21 09:40:00,58.2,58.34,58.19,58.32,10472.0,56.111,56.246,56.1014,56.2267,10472.0
2017-02-21 09:45:00,58.34,58.38,58.24,58.24,13567.0,56.246,56.2846,56.1496,56.1496,13567.0
2017-02-21 09:50:00,58.26,58.4,58.26,58.35,11523.0,56.1689,56.3038,56.1689,56.2556,11523.0
2017-02-21 09:55:00,58.33,58.34,58.14,58.14,15498.0,56.2364,56.246,56.0532,56.0532,15498.0
2017-02-21 10:00:00,58.16,58.25,58.15,58.24,61502.0,56.0725,56.1592,56.0628,56.1496,61502.0
2017-02-21 10:05:00,58.24,58.35,58.24,58.34,22323.0,56.1496,56.2556,56.1496,56.246,22323.0
2017-02-21 10:10:00,58.36,58.44,58.32,58.41,15056.0,56.2653,56.3424,56.2267,56.3135,15056.0
2017-02-21 10:15:00,58.39,58.41,58.32,58.32,15947.0,56.2942,56.3135,56.2267,56.2267,15947.0
2017-02-21 10:20:00,58.31,58.32,58.19,58.2,21847.0,56.2171,56.2267,56.1014,56.111,21847.0
2017-02-21 10:25:00,58.18,58.33,58.16,58.32,78554.0,56.0917,56.2364,56.0725,56.2267,78554.0
2017-02-21 10:30:00,58.33,58.37,58.3,58.31,15185.0,56.2364,56.2749,56.2074,56.2171,15185.0
2017-02-21 10:35:00,58.31,58.34,58.31,58.32,9519.0,56.2171,56.246,56.2171,56.2267,9519.0
2017-02-21 10:40:00,58.33,58.35,58.27,58.28,24058.0,56.2364,56.2556,56.1785,56.1882,24058.0
2017-02-21 10:45:00,58.28,58.32,58.26,58.3,61864.0,56.1882,56.2267,56.1689,56.2074,61864.0
2017-02-21 10:50:00,58.29,58.31,58.25,58.3,19786.0,56.1978,56.2171,56.1592,56.2074,19786.0
2017-02-21 10:55:00,58.3,58.31,58.22,58.23,21022.0,56.2074,56.2171,56.1303,56.1399,21022.0
2017-02-21 11:00:00,58.23,58.3,58.23,58.28,27110.0,56.1399,56.2074,56.1399,56.1882,27110.0
2017-02-21 11:05:00,58.28,58.31,58.26,58.29,31192.0,56.1882,56.2171,56.1689,56.1978,31192.0
2017-02-21 11:10:00,58.28,58.28,58.22,58.23,29583.0,56.1882,56.1882,56.1303,56.1399,29583.0
2017-02-21 11:15:00,58.22,58.26,58.22,58.26,41442.0,56.1303,56.1689,56.1303,56.1689,41442.0
2017-02-21 11:20:00,58.25,58.26,58.13,58.13,28818.0,56.1592,56.1689,56.0435,56.0435,28818.0
2017-02-21 11:25:00,58.14,58.18,58.08,58.1,27584.0,56.0532,56.0917,55.9953,56.0146,27584.0
2017-02-21 11:30:00,58.1,58.15,58.09,58.12,11281.0,56.0146,56.0628,56.005,56.0339,11281.0
2017-02-21 11:35:00,58.13,58.18,58.13,58.18,21101.0,56.0435,56.0917,56.0435,56.0917,21101.0
2017-02-21 11:40:00,58.18,58.25,58.18,58.25,11353.0,56.0917,56.1592,56.0917,56.1592,11353.0
2017-02-21 11:45:00,58.25,58.25,58.17,58.17,19081.0,56.1592,56.1592,56.0821,56.0821,19081.0
2017-02-21 11:50:00,58.18,58.26,58.17,58.24,22619.0,56.0917,56.1689,56.0821,56.1496,22619.0
2017-02-21 11:55:00,58.25,58.26,58.23,58.25,14693.0,56.1592,56.1689,56.1399,56.1592,14693.0
2017-02-21 12:00:00,58.25,58.27,58.23,58.24,24868.0,56.1592,56.1785,56.1399,56.1496,24868.0
2017-02-21 12:05:00,58.23,58.26,58.22,58.26,8536.0,56.1399,56.1689,56.1303,56.1689,8536.0
2017-02-21 12:10:00,58.26,58.26,58.22,58.23,10550.0,56.1689,56.1689,56.1303,56.1399,10550.0
2017-02-21 12:15:00,58.24,58.25,58.22,58.22,8010.0,56.1496,56.1592,56.1303,56.1303,8010.0
2017-02-21 12:20:00,58.23,58.25,58.22,58.24,9402.0,56.1399,56.1592,56.1303,56.1496,9402.0
2017-02-21 12:25:00,58.24,58.25,58.23,58.24,12398.0,56.1496,56.1592,56.1399,56.1496,12398.0
2017-02-21 12:30:00,58.24,58.26,58.2,58.2,12810.0,56.1496,56.1689,56.111,56.111,12810.0
2017-02-21 12:35:00,58.19,58.23,58.19,58.2,15603.0,56.1014,56.1399,56.1014,56.111,15603.0
2017-02-21 12:40:00,58.21,58.21,58.18,58.19,12059.0,56.1207,56.1207,56.0917,56.1014,12059.0
2017-02-21 12:45:00,58.2,58.23,58.19,58.2,15036.0,56.111,56.1399,56.1014,56.111,15036.0
2017-02-21 12:50:00,58.18,58.22,58.17,58.21,13493.0,56.0917,56.1303,56.0821,56.1207,13493.0
2017-02-21 12:55:00,58.2,58.22,58.18,58.21,8030.0,56.111,56.1303,56.0917,56.1207,8030.0
2017-02-21 13:00:00,58.21,58.22,58.19,58.21,13445.0,56.1207,56.1303,56.1014,56.1207,13445.0
2017-02-21 13:05:00,58.21,58.22,58.18,58.19,8800.0,56.1207,56.1303,56.0917,56.1014,8800.0
2017-02-21 13:10:00,58.19,58.21,58.17,58.18,18114.0,56.1014,56.1207,56.0821,56.0917,18114.0
2017-02-21 13:15:00,58.18,58.21,58.17,58.2,11568.0,56.0917,56.1207,56.0821,56.111,11568.0
2017-02-21 13:20:00,58.2,58.2,58.16,58.16,9019.0,56.111,56.111,56.0725,56.0725,9019.0
2017-02-21 13:25:00,58.17,58.22,58.17,58.22,14914.0,56.0821,56.1303,56.0821,56.1303,14914.0
2017-02-21 13:30:00,58.21,58.26,58.2,58.22,118669.0,56.1207,56.1689,56.111,56.1303,118669.0
2017-02-21 13:35:00,58.21,58.22,58.19,58.2,10150.0,56.1207,56.1303,56.1014,56.111,10150.0
2017-02-21 13:40:00,58.2,58.21,58.16,58.16,10796.0,56.111,56.1207,56.0725,56.0725,10796.0
2017-02-21 13:45:00,58.17,58.18,58.15,58.18,12418.0,56.0821,56.0917,56.0628,56.0917,12418.0
2017-02-21 13:50:00,58.18,58.21,58.18,58.21,6253.0,56.0917,56.1207,56.0917,56.1207,6253.0
2017-02-21 13:55:00,58.2,58.21,58.18,58.2,22051.0,56.111,56.1207,56.0917,56.111,22051.0
2017-02-21 14:00:00,58.2,58.21,58.17,58.2,16146.0,56.111,56.1207,56.0821,56.111,16146.0
2017-02-21 14:05:00,58.2,58.21,58.16,58.17,17155.0,56.111,56.1207,56.0725,56.0821,17155.0
2017-02-21 14:10:00,58.18,58.2,58.16,58.19,11215.0,56.0917,56.111,56.0725,56.1014,11215.0
2017-02-21 14:15:00,58.19,58.2,58.18,58.2,5000.0,56.1014,56.111,56.0917,56.111,5000.0
2017-02-21 14:20:00,58.2,58.22,58.18,58.19,29985.0,56.111,56.1303,56.0917,56.1014,29985.0
2017-02-21 14:25:00,58.19,58.21,58.18,58.19,16706.0,56.1014,56.1207,56.0917,56.1014,16706.0
2017-02-21 14:30:00,58.19,58.21,58.17,58.18,17686.0,56.1014,56.1207,56.0821,56.0917,17686.0
2017-02-21 14:35:00,58.19,58.21,58.17,58.21,12570.0,56.1014,56.1207,56.0821,56.1207,12570.0
2017-02-21 14:40:00,58.2,58.23,58.18,58.22,16600.0,56.111,56.1399,56.0917,56.1303,16600.0
2017-02-21 14:45:00,58.23,58.23,58.18,58.21,18213.0,56.1399,56.1399,56.0917,56.1207,18213.0
2017-02-21 14:50:00,58.2,58.23,58.19,58.21,14956.0,56.111,56.1399,56.1014,56.1207,14956.0
2017-02-21 14:55:00,58.21,58.22,58.19,58.19,9400.0,56.1207,56.1303,56.1014,56.1014,9400.0
2017-02-21 15:00:00,58.18,58.2,58.11,58.11,25680.0,56.0917,56.111,56.0243,56.0243,25680.0
2017-02-21 15:05:00,58.11,58.15,58.1,58.1,21394.0,56.0243,56.0628,56.0146,56.0146,21394.0
2017-02-21 15:10:00,58.1,58.11,58.09,58.11,12438.0,56.0146,56.0243,56.005,56.0243,12438.0
2017-02-21 15:15:00,58.11,58.12,58.1,58.12,13900.0,56.0243,56.0339,56.0146,56.0339,13900.0
2017-02-21 15:20:00,58.12,58.13,58.11,58.13,12060.0,56.0339,56.0435,56.0243,56.0435,12060.0
2017-02-21 15:25:00,58.13,58.14,58.12,58.12,15359.0,56.0435,56.0532,56.0339,56.0339,15359.0
2017-02-21 15:30:00,58.13,58.13,58.11,58.12,9250.0,56.0435,56.0435,56.0243,56.0339,9250.0
2017-02-21 15:35:00,58.12,58.15,58.11,58.12,24376.0,56.0339,56.0628,56.0243,56.0339,24376.0
2017-02-21 15:40:00,58.13,58.13,58.06,58.1,69141.0,56.0435,56.0435,55.976,56.0146,69141.0
2017-02-21 15:45:00,58.09,58.11,58.03,58.06,76388.0,56.005,56.0243,55.9471,55.976,76388.0
2017-02-21 15:50:00,58.07,58.09,58.01,58.01,99992.0,55.9857,56.005,55.9278,55.9278,99992.0
2017-02-21 15:55:00,58.01,58.04,57.98,58.02,129862.0,55.9278,55.9568,55.8989,55.9375,129862.0
2017-02-22 09:30:00,57.87,58.03,57.84,57.89,20287.0,55.7929,55.9471,55.7639,55.8122,20287.0
2017-02-22 09:35:00,57.94,58.0,57.81,57.85,7800.0,55.8604,55.9182,55.735,55.7736,7800.0
2017-02-22 09:40:00,57.84,57.87,57.81,57.81,7025.0,55.7639,55.7929,55.735,55.735,7025.0
2017-02-22 09:45:00,57.84,57.95,57.82,57.91,17210.0,55.7639,55.87,55.7447,55.8314,17210.0
2017-02-22 09:50:00,57.92,57.93,57.77,57.77,8200.0,55.8411,55.8507,55.6965,55.6965,8200.0
2017-02-22 09:55:00,57.76,57.82,57.72,57.73,18044.0,55.6868,55.7447,55.6483,55.6579,18044.0
2017-02-22 10:00:00,57.77,57.8,57.71,57.77,14111.0,55.6965,55.7254,55.6386,55.6965,14111.0
2017-02-22 10:05:00,57.76,57.76,57.61,57.68,20307.0,55.6868,55.6868,55.5422,55.6097,20307.0
2017-02-22 10:10:00,57.68,57.73,57.6,57.65,14100.0,55.6097,55.6579,55.5326,55.5808,14100.0
2017-02-22 10:15:00,57.65,57.69,57.61,57.62,80678.0,55.5808,55.6193,55.5422,55.5518,80678.0
2017-02-22 10:20:00,57.62,57.81,57.61,57.81,11559.0,55.5518,55.735,55.5422,55.735,11559.0
2017-02-22 10:25:00,57.79,57.87,57.76,57.78,69228.0,55.7157,55.7929,55.6868,55.7061,69228.0
2017-02-22 10:30:00,57.78,57.88,57.74,57.83,19682.0,55.7061,55.8025,55.6675,55.7543,19682.0
2017-02-22 10:35:00,57.83,57.91,57.81,57.88,20862.0,55.7543,55.8314,55.735,55.8025,20862.0
2017-02-22 10:40:00,57.89,57.89,57.78,57.81,32697.0,55.8122,55.8122,55.7061,55.735,32697.0
2017-02-22 10:45:00,57.81,57.83,57.8,57.81,12420.0,55.735,55.7543,55.7254,55.735,12420.0
2017-02-22 10:50:00,57.82,57.91,57.82,57.91,11231.0,55.7447,55.8314,55.7447,55.8314,11231.0
2017-02-22 10:55:00,57.91,57.94,57.87,57.92,13948.0,55.8314,55.8604,55.7929,55.8411,13948.0
2017-02-22 11:00:00,57.92,57.92,57.75,57.79,77407.0,55.8411,55.8411,55.6772,55.7157,77407.0
2017-02-22 11:05:00,57.81,57.84,57.78,57.84,7701.0,55.735,55.7639,55.7061,55.7639,7701.0
2017-02-22 11:10:00,57.84,57.87,57.81,57.83,12160.0,55.7639,55.7929,55.735,55.7543,12160.0
2017-02-22 11:15:00,57.83,57.92,57.82,57.92,13404.0,55.7543,55.8411,55.7447,55.8411,13404.0
2017-02-22 11:20:00,57.93,57.99,57.93,57.96,8448.0,55.8507,55.9086,55.8507,55.8796,8448.0
2017-02-22 11:25:00,57.97,57.97,57.87,57.89,12523.0,55.8893,55.8893,55.7929,55.8122,12523.0
2017-02-22 11:30:00,57.87,57.95,57.86,57.91,8805.0,55.7929,55.87,55.7832,55.8314,8805.0
2017-02-22 11:35:00,57.91,57.93,57.89,57.92,100914.0,55.8314,55.8507,55.8122,55.8411,100914.0
2017-02-22 11:40:00,57.92,57.95,57.89,57.95,27330.0,55.8411,55.87,55.8122,55.87,27330.0
2017-02-22 11:45:00,57.95,57.96,57.93,57.95,12109.0,55.87,55.8796,55.8507,55.87,12109.0
2017-02-22 11:50:00,57.96,57.97,57.89,57.92,21562.0,55.8796,55.8893,55.8122,55.8411,21562.0
2017-02-22 11:55:00,57.93,57.95,57.9,57.9,11105.0,55.8507,55.87,55.8218,55.8218,11105.0
2017-02-22 12:00:00,57.9,57.92,57.86,57.88,18662.0,55.8218,55.8411,55.7832,55.8025,18662.0
2017-02-22 12:05:00,57.87,57.89,57.85,57.87,16308.0,55.7929,55.8122,55.7736,55.7929,16308.0
2017-02-22 12:10:00,57.87,57.88,57.83,57.86,6712.0,55.7929,55.8025,55.7543,55.7832,6712.0
2017-02-22 12:15:00,57.86,57.88,57.77,57.78,15052.0,55.7832,55.8025,55.6965,55.7061,15052.0
2017-02-22 12:20:00,57.78,57.79,57.75,57.77,7000.0,55.7061,55.7157,55.6772,55.6965,7000.0
2017-02-22 12:25:00,57.78,57.82,57.74,57.78,11071.0,55.7061,55.7447,55.6675,55.7061,11071.0
2017-02-22 12:30:00,57.77,57.78,57.74,57.76,9933.0,55.6965,55.7061,55.6675,55.6868,9933.0
2017-02-22 12:35:00,57.76,57.78,57.75,57.76,9249.0,55.6868,55.7061,55.6772,55.6868,9249.0
2017-02-22 12:40:00,57.76,57.79,57.74,57.75,27871.0,55.6868,55.7157,55.6675,55.6772,27871.0
2017-02-22 12:45:00,57.75,57.84,57.75,57.8,12670.0,55.6772,55.7639,55.6772,55.7254,12670.0
2017-02-22 12:50:00,57.8,57.85,57.79,57.8,19234.0,55.7254,55.7736,55.7157,55.7254,19234.0
2017-02-22 12:55:00,57.8,57.88,57.79,57.88,6179.0,55.7254,55.8025,55.7157,55.8025,6179.0
2017-02-22 13:00:00,57.88,57.9,57.83,57.86,9706.0,55.8025,55.8218,55.7543,55.7832,9706.0
2017-02-22 13:05:00,57.85,57.92,57.83,57.86,13077.0,55.7736,55.8411,55.7543,55.7832,13077.0
2017-02-22 13:10:00,57.85,57.88,57.85,57.87,8900.0,55.7736,55.8025,55.7736,55.7929,8900.0
2017-02-22 13:15:00,57.87,57.89,57.83,57.85,13991.0,55.7929,55.8122,55.7543,55.7736,13991.0
2017-02-22 13:20:00,57.85,57.89,57.84,57.88,13105.0,55.7736,55.8122,55.7639,55.8025,13105.0
2017-02-22 13:25:00,57.89,57.9,57.86,57.87,19643.0,55.8122,55.8218,55.7832,55.7929,19643.0
2017-02-22 13:30:00,57.87,57.9,57.86,57.9,9698.0,55.7929,55.8218,55.7832,55.8218,9698.0
2017-02-22 13:35:00,57.9,57.93,57.89,57.93,6957.0,55.8218,55.8507,55.8122,55.8507,6957.0
2017-02-22 13:40:00,57.93,57.97,57.91,57.97,22051.0,55.8507,55.8893,55.8314,55.8893,22051.0
2017-02-22 13:45:00,57.96,58.0,57.96,57.99,20944.0,55.8796,55.9182,55.8796,55.9086,20944.0
2017-02-22 13:50:00,57.97,58.01,57.97,58.01,9862.0,55.8893,55.9278,55.8893,55.9278,9862.0
2017-02-22 13:55:00,58.02,58.02,58.0,58.01,10244.0,55.9375,55.9375,55.9182,55.9278,10244.0
2017-02-22 14:00:00,58.0,58.05,57.98,58.04,21642.0,55.9182,55.9664,55.8989,55.9568,21642.0
2017-02-22 14:05:00,58.03,58.03,57.99,58.0,19156.0,55.9471,55.9471,55.9086,55.9182,19156.0
2017-02-22 14:10:00,57.99,58.03,57.92,58.0,12005.0,55.9086,55.9471,55.8411,55.9182,12005.0
2017-02-22 14:15:00,58.02,58.03,58.0,58.03,8948.0,55.9375,55.9471,55.9182,55.9471,8948.0
2017-02-22 14:20:00,58.03,58.03,58.0,58.03,10914.0,55.9471,55.9471,55.9182,55.9471,10914.0
2017-02-22 14:25:00,58.02,58.06,58.01,58.02,13317.0,55.9375,55.976,55.9278,55.9375,13317.0
2017-02-22 14:30:00,58.02,58.07,58.01,58.07,19952.0,55.9375,55.9857,55.9278,55.9857,19952.0
2017-02-22 14:35:00,58.05,58.06,58.05,58.05,7579.0,55.9664,55.976,55.9664,55.9664,7579.0
2017-02-22 14:40:00,58.06,58.08,58.04,58.08,21692.0,55.976,55.9953,55.9568,55.9953,21692.0
2017-02-22 14:45:00,58.07,58.07,58.04,58.05,17571.0,55.9857,55.9857,55.9568,55.9664,17571.0
2017-02-22 14:50:00,58.05,58.1,58.05,58.1,14702.0,55.9664,56.0146,55.9664,56.0146,14702.0
2017-02-22 14:55:00,58.1,58.1,58.05,58.07,6771.0,56.0146,56.0146,55.9664,55.9857,6771.0
2017-02-22 15:00:00,58.07,58.07,58.06,58.06,4067.0,55.9857,55.9857,55.976,55.976,4067.0
2017-02-22 15:05:00,58.07,58.07,58.04,58.05,12502.0,55.9857,55.9857,55.9568,55.9664,12502.0
2017-02-22 15:10:00,58.05,58.11,58.05,58.09,18641.0,55.9664,56.0243,55.9664,56.005,18641.0
2017-02-22 15:15:00,58.09,58.14,58.06,58.07,19210.0,56.005,56.0532,55.976,55.9857,19210.0
2017-02-22 15:20:00,58.08,58.11,58.07,58.1,13806.0,55.9953,56.0243,55.9857,56.0146,13806.0
2017-02-22 15:25:00,58.11,58.11,58.09,58.09,56635.0,56.0243,56.0243,56.005,56.005,56635.0
2017-02-22 15:30:00,58.09,58.1,58.09,58.1,15000.0,56.005,56.0146,56.005,56.0146,15000.0
2017-02-22 15:35:00,58.09,58.09,57.99,58.02,33644.0,56.005,56.005,55.9086,55.9375,33644.0
2017-02-22 15:40:00,58.02,58.05,57.97,57.99,25534.0,55.9375,55.9664,55.8893,55.9086,25534.0
2017-02-22 15:45:00,57.98,57.99,57.88,57.91,51817.0,55.8989,55.9086,55.8025,55.8314,51817.0
2017-02-22 15:50:00,57.91,57.93,57.89,57.93,55445.0,55.8314,55.8507,55.8122,55.8507,55445.0
2017-02-22 15:55:00,57.93,57.93,57.85,57.88,155653.0,55.8507,55.8507,55.7736,55.8025,155653.0
2017-02-23 09:30:00,58.12,58.21,57.79,57.82,13572.0,56.0339,56.1207,55.7157,55.7447,13572.0
2017-02-23 09:35:00,57.81,58.07,57.81,58.06,12716.0,55.735,55.9857,55.735,55.976,12716.0
2017-02-23 09:40:00,58.04,58.07,57.81,57.81,10855.0,55.9568,55.9857,55.735,55.735,10855.0
2017-02-23 09:45:00,57.84,57.93,57.76,57.93,5100.0,55.7639,55.8507,55.6868,55.8507,5100.0
2017-02-23 09:50:00,57.92,57.92,57.84,57.86,5200.0,55.8411,55.8411,55.7639,55.7832,5200.0
2017-02-23 09:55:00,57.87,57.87,57.76,57.86,5539.0,55.7929,55.7929,55.6868,55.7832,5539.0
2017-02-23 10:00:00,57.88,57.92,57.8,57.8,13037.0,55.8025,55.8411,55.7254,55.7254,13037.0
2017-02-23 10:05:00,57.82,57.82,57.68,57.72,8900.0,55.7447,55.7447,55.6097,55.6483,8900.0
2017-02-23 10:10:00,57.72,57.79,57.67,57.73,15799.0,55.6483,55.7157,55.6,55.6579,15799.0
2017-02-23 10:15:00,57.73,57.77,57.68,57.77,14822.0,55.6579,55.6965,55.6097,55.6965,14822.0
2017-02-23 10:20:00,57.78,57.81,57.76,57.77,10900.0,55.7061,55.735,55.6868,55.6965,10900.0
2017-02-23 10:25:00,57.77,57.81,57.75,57.79,10407.0,55.6965,55.735,55.6772,55.7157,10407.0
2017-02-23 10:30:00,57.79,57.83,57.76,57.82,13599.0,55.7157,55.7543,55.6868,55.7447,13599.0
2017-02-23 10:35:00,57.81,57.82,57.76,57.76,10438.0,55.735,55.7447,55.6868,55.6868,10438.0
2017-02-23 10:40:00,57.77,57.78,57.7,57.71,16658.0,55.6965,55.7061,55.629,55.6386,16658.0
2017-02-23 10:45:00,57.71,57.77,57.67,57.75,17011.0,55.6386,55.6965,55.6,55.6772,17011.0
2017-02-23 10:50:00,57.75,57.76,57.62,57.62,17916.0,55.6772,55.6868,55.5518,55.5518,17916.0
2017-02-23 10:55:00,57.64,57.64,57.48,57.58,29364.0,55.5711,55.5711,55.4169,55.5133,29364.0
2017-02-23 11:00:00,57.58,57.61,57.51,57.53,13300.0,55.5133,55.5422,55.4458,55.4651,13300.0
2017-02-23 11:05:00,57.53,57.54,57.5,57.5,8206.0,55.4651,55.4747,55.4361,55.4361,8206.0
2017-02-23 11:10:00,57.5,57.53,57.5,57.52,5966.0,55.4361,55.4651,55.4361,55.4554,5966.0
2017-02-23 11:15:00,57.52,57.62,57.51,57.62,14519.0,55.4554,55.5518,55.4458,55.5518,14519.0
2017-02-23 11:20:00,57.59,57.59,57.45,57.46,12700.0,55.5229,55.5229,55.3879,55.3976,12700.0
2017-02-23 11:25:00,57.46,57.48,57.41,57.48,10083.0,55.3976,55.4169,55.3494,55.4169,10083.0
2017-02-23 11:30:00,57.48,57.57,57.47,57.57,8473.0,55.4169,55.5036,55.4072,55.5036,8473.0
2017-02-23 11:35:00,57.57,57.58,57.48,57.5,14756.0,55.5036,55.5133,55.4169,55.4361,14756.0
2017-02-23 11:40:00,57.5,57.54,57.49,57.51,10537.0,55.4361,55.4747,55.4265,55.4458,10537.0
2017-02-23 11:45:00,57.5,57.52,57.43,57.5,6905.0,55.4361,55.4554,55.3687,55.4361,6905.0
2017-02-23 11:50:00,57.5,57.51,57.48,57.48,8800.0,55.4361,55.4458,55.4169,55.4169,8800.0
2017-02-23 11:55:00,57.48,57.53,57.47,57.52,17665.0,55.4169,55.4651,55.4072,55.4554,17665.0
2017-02-23 12:00:00,57.53,57.6,57.52,57.6,11710.0,55.4651,55.5326,55.4554,55.5326,11710.0
2017-02-23 12:05:00,57.61,57.65,57.6,57.62,9623.0,55.5422,55.5808,55.5326,55.5518,9623.0
2017-02-23 12:10:00,57.62,57.66,57.61,57.66,9520.0,55.5518,55.5904,55.5422,55.5904,9520.0
2017-02-23 12:15:00,57.67,57.76,57.65,57.75,16211.0,55.6,55.6868,55.5808,55.6772,16211.0
2017-02-23 12:20:00,57.75,57.75,57.7,57.72,12014.0,55.6772,55.6772,55.629,55.6483,12014.0
2017-02-23 12:25:00,57.73,57.77,57.72,57.76,10775.0,55.6579,55.6965,55.6483,55.6868,10775.0
2017-02-23 12:30:00,57.76,57.82,57.76,57.81,16537.0,55.6868,55.7447,55.6868,55.735,16537.0
2017-02-23 12:35:00,57.81,57.85,57.81,57.83,6100.0,55.735,55.7736,55.735,55.7543,6100.0
2017-02-23 12:40:00,57.82,57.83,57.75,57.75,7277.0,55.7447,55.7543,55.6772,55.6772,7277.0
2017-02-23 12:45:00,57.76,57.85,57.75,57.78,16221.0,55.6868,55.7736,55.6772,55.7061,16221.0
2017-02-23 12:50:00,57.77,57.84,57.76,57.81,12972.0,55.6965,55.7639,55.6868,55.735,12972.0
2017-02-23 12:55:00,57.8,57.81,57.77,57.77,8952.0,55.7254,55.735,55.6965,55.6965,8952.0
2017-02-23 13:00:00,57.76,57.78,57.69,57.69,12404.0,55.6868,55.7061,55.6193,55.6193,12404.0
2017-02-23 13:05:00,57.67,57.75,57.65,57.75,16796.0,55.6,55.6772,55.5808,55.6772,16796.0
2017-02-23 13:10:00,57.74,57.76,57.68,57.72,10000.0,55.6675,55.6868,55.6097,55.6483,10000.0
2017-02-23 13:15:00,57.72,57.73,57.58,57.59,23266.0,55.6483,55.6579,55.5133,55.5229,23266.0
2017-02-23 13:20:00,57.59,57.6,57.55,57.55,23837.0,55.5229,55.5326,55.4844,55.4844,23837.0
2017-02-23 13:25:00,57.54,57.54,57.49,57.5,20121.0,55.4747,55.4747,55.4265,55.4361,20121.0
2017-02-23 13:30:00,57.51,57.52,57.5,57.5,30857.0,55.4458,55.4554,55.4361,55.4361,30857.0
2017-02-23 13:35:00,57.49,57.49,57.46,57.46,14979.0,55.4265,55.4265,55.3976,55.3976,14979.0
2017-02-23 13:40:00,57.46,57.48,57.43,57.44,12934.0,55.3976,55.4169,55.3687,55.3783,12934.0
2017-02-23 13:45:00,57.44,57.45,57.43,57.44,12400.0,55.3783,55.3879,55.3687,55.3783,12400.0
2017-02-23 13:50:00,57.44,57.46,57.41,57.44,15012.0,55.3783,55.3976,55.3494,55.3783,15012.0
2017-02-23 13:55:00,57.44,57.46,57.41,57.44,11612.0,55.3783,55.3976,55.3494,55.3783,11612.0
2017-02-23 14:00:00,57.45,57.46,57.43,57.44,16529.0,55.3879,55.3976,55.3687,55.3783,16529.0
2017-02-23 14:05:00,57.43,57.46,57.4,57.43,14969.0,55.3687,55.3976,55.3397,55.3687,14969.0
2017-02-23 14:10:00,57.44,57.46,57.4,57.45,16649.0,55.3783,55.3976,55.3397,55.3879,16649.0
2017-02-23 14:15:00,57.44,57.45,57.4,57.41,9137.0,55.3783,55.3879,55.3397,55.3494,9137.0
2017-02-23 14:20:00,57.41,57.46,57.4,57.44,17620.0,55.3494,55.3976,55.3397,55.3783,17620.0
2017-02-23 14:25:00,57.44,57.46,57.43,57.45,13249.0,55.3783,55.3976,55.3687,55.3879,13249.0
2017-02-23 14:30:00,57.44,57.45,57.4,57.42,13165.0,55.3783,55.3879,55.3397,55.359,13165.0
2017-02-23 14:35:00,57.42,57.44,57.41,57.44,11514.0,55.359,55.3783,55.3494,55.3783,11514.0
2017-02-23 14:40:00,57.45,57.45,57.41,57.43,11381.0,55.3879,55.3879,55.3494,55.3687,11381.0
2017-02-23 14:45:00,57.43,57.43,57.37,57.37,20483.0,55.3687,55.3687,55.3108,55.3108,20483.0
2017-02-23 14:50:00,57.37,57.43,57.37,57.43,12773.0,55.3108,55.3687,55.3108,55.3687,12773.0
2017-02-23 14:55:00,57.43,57.46,57.39,57.39,13266.0,55.3687,55.3976,55.3301,55.3301,13266.0
2017-02-23 15:00:00,57.39,57.41,57.38,57.41,14073.0,55.3301,55.3494,55.3205,55.3494,14073.0
2017-02-23 15:05:00,57.41,57.45,57.4,57.41,16697.0,55.3494,55.3879,55.3397,55.3494,16697.0
2017-02-23 15:10:00,57.41,57.45,57.4,57.41,18478.0,55.3494,55.3879,55.3397,55.3494,18478.0
2017-02-23 15:15:00,57.41,57.42,57.36,57.41,15350.0,55.3494,55.359,55.3012,55.3494,15350.0
2017-02-23 15:20:00,57.41,57.42,57.36,57.38,37890.0,55.3494,55.359,55.3012,55.3205,37890.0
2017-02-23 15:25:00,57.38,57.41,57.36,57.37,18315.0,55.3205,55.3494,55.3012,55.3108,18315.0
2017-02-23 15:30:00,57.37,57.38,57.31,57.31,33860.0,55.3108,55.3205,55.253,55.253,33860.0
2017-02-23 15:35:00,57.32,57.32,57.27,57.29,28539.0,55.2626,55.2626,55.2144,55.2337,28539.0
2017-02-23 15:40:00,57.29,57.35,57.28,57.32,41036.0,55.2337,55.2915,55.224,55.2626,41036.0
2017-02-23 15:45:00,57.32,57.34,57.28,57.28,32513.0,55.2626,55.2819,55.224,55.224,32513.0
2017-02-23 15:50:00,57.29,57.29,57.2,57.24,89459.0,55.2337,55.2337,55.1469,55.1855,89459.0
2017-02-23 15:55:00,57.24,57.25,57.11,57.22,188449.0,55.1855,55.1951,55.0601,55.1662,188449.0
2017-02-24 09:30:00,57.34,57.39,57.18,57.35,28582.0,55.2819,55.3301,55.1276,55.2915,28582.0
2017-02-24 09:35:00,57.33,57.41,57.22,57.41,7944.0,55.2723,55.3494,55.1662,55.3494,7944.0
2017-02-24 09:40:00,57.42,57.58,57.4,57.58,17277.0,55.359,55.5133,55.3397,55.5133,17277.0
2017-02-24 09:45:00,57.59,57.69,57.59,57.67,24809.0,55.5229,55.6193,55.5229,55.6,24809.0
2017-02-24 09:50:00,57.67,57.72,57.6,57.66,20240.0,55.6,55.6483,55.5326,55.5904,20240.0
2017-02-24 09:55:00,57.66,57.73,57.66,57.69,22403.0,55.5904,55.6579,55.5904,55.6193,22403.0
2017-02-24 10:00:00,57.7,57.74,57.61,57.62,36602.0,55.629,55.6675,55.5422,55.5518,36602.0
2017-02-24 10:05:00,57.63,57.7,57.62,57.68,16334.0,55.5615,55.629,55.5518,55.6097,16334.0
2017-02-24 10:10:00,57.69,57.69,57.61,57.61,10800.0,55.6193,55.6193,55.5422,55.5422,10800.0
2017-02-24 10:15:00,57.6,57.64,57.57,57.57,17234.0,55.5326,55.5711,55.5036,55.5036,17234.0
2017-02-24 10:20:00,57.58,57.74,57.58,57.74,8469.0,55.5133,55.6675,55.5133,55.6675,8469.0
2017-02-24 10:25:00,57.73,57.8,57.7,57.76,16293.0,55.6579,55.7254,55.629,55.6868,16293.0
2017-02-24 10:30:00,57.76,57.84,57.74,57.83,9458.0,55.6868,55.7639,55.6675,55.7543,9458.0
2017-02-24 10:35:00,57.82,57.85,57.79,57.82,13587.0,55.7447,55.7736,55.7157,55.7447,13587.0
2017-02-24 10:40:00,57.83,57.9,57.77,57.84,18991.0,55.7543,55.8218,55.6965,55.7639,18991.0
2017-02-24 10:45:00,57.84,57.86,57.76,57.77,19554.0,55.7639,55.7832,55.6868,55.6965,19554.0
2017-02-24 10:50:00,57.8,57.85,57.79,57.81,18741.0,55.7254,55.7736,55.7157,55.735,18741.0
2017-02-24 10:55:00,57.81,57.9,57.81,57.9,13187.0,55.735,55.8218,55.735,55.8218,13187.0
2017-02-24 11:00:00,57.9,57.93,57.84,57.93,18615.0,55.8218,55.8507,55.7639,55.8507,18615.0
2017-02-24 11:05:00,57.94,58.0,57.94,57.98,17719.0,55.8604,55.9182,55.8604,55.8989,17719.0
2017-02-24 11:10:00,57.99,58.01,57.87,57.87,11863.0,55.9086,55.9278,55.7929,55.7929,11863.0
2017-02-24 11:15:00,57.88,57.92,57.87,57.91,16606.0,55.8025,55.8411,55.7929,55.8314,16606.0
2017-02-24 11:20:00,57.9,57.91,57.81,57.85,9200.0,55.8218,55.8314,55.735,55.7736,9200.0
2017-02-24 11:25:00,57.84,57.85,57.82,57.85,7410.0,55.7639,55.7736,55.7447,55.7736,7410.0
2017-02-24 11:30:00,57.85,57.9,57.84,57.85,17298.0,55.7736,55.8218,55.7639,55.7736,17298.0
2017-02-24 11:35:00,57.85,57.85,57.74,57.75,18028.0,55.7736,55.7736,55.6675,55.6772,18028.0
2017-02-24 11:40:00,57.74,57.77,57.73,57.77,11521.0,55.6675,55.6965,55.6579,55.6965,11521.0
2017-02-24 11:45:00,57.77,57.85,57.76,57.79,13309.0,55.6965,55.7736,55.6868,55.7157,13309.0
2017-02-24 11:50:00,57.79,57.79,57.75,57.77,8214.0,55.7157,55.7157,55.6772,55.6965,8214.0
2017-02-24 11:55:00,57.76,57.85,57.76,57.8,18472.0,55.6868,55.7736,55.6868,55.7254,18472.0
2017-02-24 12:00:00,57.81,57.92,57.81,57.9,18828.0,55.735,55.8411,55.735,55.8218,18828.0
2017-02-24 12:05:00,57.91,57.97,57.88,57.91,13570.0,55.8314,55.8893,55.8025,55.8314,13570.0
2017-02-24 12:10:00,57.89,57.95,57.85,57.95,12767.0,55.8122,55.87,55.7736,55.87,12767.0
2017-02-24 12:15:00,57.94,57.96,57.86,57.86,17443.0,55.8604,55.8796,55.7832,55.7832,17443.0
2017-02-24 12:20:00,57.87,57.94,57.85,57.89,27272.0,55.7929,55.8604,55.7736,55.8122,27272.0
2017-02-24 12:25:00,57.88,57.96,57.87,57.93,7700.0,55.8025,55.8796,55.7929,55.8507,7700.0
2017-02-24 12:30:00,57.94,57.97,57.88,57.88,10543.0,55.8604,55.8893,55.8025,55.8025,10543.0
2017-02-24 12:35:00,57.88,57.93,57.87,57.88,7400.0,55.8025,55.8507,55.7929,55.8025,7400.0
2017-02-24 12:40:00,57.89,57.9,57.81,57.82,7453.0,55.8122,55.8218,55.735,55.7447,7453.0
2017-02-24 12:45:00,57.82,57.92,57.82,57.86,10140.0,55.7447,55.8411,55.7447,55.7832,10140.0
2017-02-24 12:50:00,57.86,57.89,57.83,57.83,9591.0,55.7832,55.8122,55.7543,55.7543,9591.0
2017-02-24 12:55:00,57.82,57.87,57.79,57.85,7956.0,55.7447,55.7929,55.7157,55.7736,7956.0
2017-02-24 13:00:00,57.88,57.88,57.79,57.83,9900.0,55.8025,55.8025,55.7157,55.7543,9900.0
2017-02-24 13:05:00,57.83,57.84,57.8,57.81,7924.0,55.7543,55.7639,55.7254,55.735,7924.0
2017-02-24 13:10:00,57.82,57.82,57.74,57.74,4904.0,55.7447,55.7447,55.6675,55.6675,4904.0
2017-02-24 13:15:00,57.74,57.81,57.74,57.77,16826.0,55.6675,55.735,55.6675,55.6965,16826.0
2017-02-24 13:20:00,57.75,57.77,57.74,57.77,7121.0,55.6772,55.6965,55.6675,55.6965,7121.0
2017-02-24 13:25:00,57.77,57.78,57.66,57.72,18319.0,55.6965,55.7061,55.5904,55.6483,18319.0
2017-02-24 13:30:00,57.72,57.77,57.72,57.76,8900.0,55.6483,55.6965,55.6483,55.6868,8900.0
2017-02-24 13:35:00,57.77,57.79,57.68,57.68,7600.0,55.6965,55.7157,55.6097,55.6097,7600.0
2017-02-24 13:40:00,57.69,57.77,57.68,57.76,8400.0,55.6193,55.6965,55.6097,55.6868,8400.0
2017-02-24 13:45:00,57.77,57.8,57.73,57.74,6100.0,55.6965,55.7254,55.6579,55.6675,6100.0
2017-02-24 13:50:00,57.75,57.78,57.73,57.73,12650.0,55.6772,55.7061,55.6579,55.6579,12650.0
2017-02-24 13:55:00,57.75,57.75,57.68,57.72,10187.0,55.6772,55.6772,55.6097,55.6483,10187.0
2017-02-24 14:00:00,57.72,57.75,57.7,57.7,9437.0,55.6483,55.6772,55.629,55.629,9437.0
2017-02-24 14:05:00,57.71,57.72,57.68,57.7,12801.0,55.6386,55.6483,55.6097,55.629,12801.0
2017-02-24 14:10:00,57.7,57.75,57.67,57.67,9682.0,55.629,55.6772,55.6,55.6,9682.0
2017-02-24 14:15:00,57.66,57.68,57.64,57.66,10700.0,55.5904,55.6097,55.5711,55.5904,10700.0
2017-02-24 14:20:00,57.66,57.69,57.62,57.65,13149.0,55.5904,55.6193,55.5518,55.5808,13149.0
2017-02-24 14:25:00,57.64,57.72,57.64,57.71,13674.0,55.5711,55.6483,55.5711,55.6386,13674.0
2017-02-24 14:30:00,57.72,57.73,57.66,57.68,14522.0,55.6483,55.6579,55.5904,55.6097,14522.0
2017-02-24 14:35:00,57.67,57.73,57.67,57.71,5700.0,55.6,55.6579,55.6,55.6386,5700.0
2017-02-24 14:40:00,57.7,57.71,57.68,57.7,10289.0,55.629,55.6386,55.6097,55.629,10289.0
2017-02-24 14:45:00,57.7,57.74,57.67,57.67,12351.0,55.629,55.6675,55.6,55.6,12351.0
2017-02-24 14:50:00,57.68,57.72,57.66,57.71,13992.0,55.6097,55.6483,55.5904,55.6386,13992.0
2017-02-24 14:55:00,57.7,57.71,57.68,57.71,8153.0,55.629,55.6386,55.6097,55.6386,8153.0
2017-02-24 15:00:00,57.71,57.72,57.68,57.68,14269.0,55.6386,55.6483,55.6097,55.6097,14269.0
2017-02-24 15:05:00,57.68,57.72,57.68,57.7,23586.0,55.6097,55.6483,55.6097,55.629,23586.0
2017-02-24 15:10:00,57.7,57.71,57.69,57.7,8500.0,55.629,55.6386,55.6193,55.629,8500.0
2017-02-24 15:15:00,57.71,57.72,57.63,57.63,12743.0,55.6386,55.6483,55.5615,55.5615,12743.0
2017-02-24 15:20:00,57.63,57.68,57.63,57.64,15918.0,55.5615,55.6097,55.5615,55.5711,15918.0
2017-02-24 15:25:00,57.64,57.7,57.64,57.69,13646.0,55.5711,55.629,55.5711,55.6193,13646.0
2017-02-24 15:30:00,57.69,57.72,57.68,57.7,28878.0,55.6193,55.6483,55.6097,55.629,28878.0
2017-02-24 15:35:00,57.7,57.73,57.65,57.67,31950.0,55.629,55.6579,55.5808,55.6,31950.0
2017-02-24 15:40:00,57.67,57.73,57.67,57.72,24790.0,55.6,55.6579,55.6,55.6483,24790.0
2017-02-24 15:45:00,57.72,57.77,57.72,57.76,34516.0,55.6483,55.6965,55.6483,55.6868,34516.0
2017-02-24 15:50:00,57.76,57.77,57.67,57.7,71919.0,55.6868,55.6965,55.6,55.629,71919.0
2017-02-24 15:55:00,57.7,57.79,57.7,57.79,91426.0,55.629,55.7157,55.629,55.7157,91426.0
2017-02-27 09:30:00,57.77,57.77,57.41,57.44,15584.0,55.6965,55.6965,55.3494,55.3783,15584.0
2017-02-27 09:35:00,57.42,57.52,57.42,57.46,7952.0,55.359,55.4554,55.359,55.3976,7952.0
2017-02-27 09:40:00,57.46,57.65,57.46,57.65,11641.0,55.3976,55.5808,55.3976,55.5808,11641.0
2017-02-27 09:45:00,57.66,57.79,57.63,57.79,12651.0,55.5904,55.7157,55.5615,55.7157,12651.0
2017-02-27 09:50:00,57.78,57.83,57.76,57.82,10733.0,55.7061,55.7543,55.6868,55.7447,10733.0
2017-02-27 09:55:00,57.81,57.83,57.71,57.83,40686.0,55.735,55.7543,55.6386,55.7543,40686.0
2017-02-27 10:00:00,57.85,57.85,57.74,57.81,13797.0,55.7736,55.7736,55.6675,55.735,13797.0
2017-02-27 10:05:00,57.8,57.87,57.8,57.81,11254.0,55.7254,55.7929,55.7254,55.735,11254.0
2017-02-27 10:10:00,57.82,57.83,57.71,57.81,13141.0,55.7447,55.7543,55.6386,55.735,13141.0
2017-02-27 10:15:00,57.81,57.82,57.65,57.68,59921.0,55.735,55.7447,55.5808,55.6097,59921.0
2017-02-27 10:20:00,57.69,57.79,57.65,57.71,58556.0,55.6193,55.7157,55.5808,55.6386,58556.0
2017-02-27 10:25:00,57.71,57.78,57.71,57.75,21819.0,55.6386,55.7061,55.6386,55.6772,21819.0
2017-02-27 10:30:00,57.76,57.84,57.75,57.82,40251.0,55.6868,55.7639,55.6772,55.7447,40251.0
2017-02-27 10:35:00,57.82,57.85,57.79,57.85,31442.0,55.7447,55.7736,55.7157,55.7736,31442.0
2017-02-27 10:40:00,57.85,57.91,57.82,57.83,13980.0,55.7736,55.8314,55.7447,55.7543,13980.0
2017-02-27 10:45:00,57.84,57.85,57.8,57.8,10920.0,55.7639,55.7736,55.7254,55.7254,10920.0
2017-02-27 10:50:00,57.81,57.86,57.81,57.84,12810.0,55.735,55.7832,55.735,55.7639,12810.0
2017-02-27 10:55:00,57.84,57.86,57.77,57.77,8366.0,55.7639,55.7832,55.6965,55.6965,8366.0
2017-02-27 11:00:00,57.78,57.81,57.77,57.79,13771.0,55.7061,55.735,55.6965,55.7157,13771.0
2017-02-27 11:05:00,57.79,57.81,57.77,57.81,8600.0,55.7157,55.735,55.6965,55.735,8600.0
2017-02-27 11:10:00,57.81,57.84,57.81,57.82,8383.0,55.735,55.7639,55.735,55.7447,8383.0
2017-02-27 11:15:00,57.82,57.87,57.82,57.87,7900.0,55.7447,55.7929,55.7447,55.7929,7900.0
2017-02-27 11:20:00,57.87,57.92,57.85,57.92,14622.0,55.7929,55.8411,55.7736,55.8411,14622.0
2017-02-27 11:25:00,57.91,57.91,57.85,57.85,9697.0,55.8314,55.8314,55.7736,55.7736,9697.0
2017-02-27 11:30:00,57.85,57.88,57.81,57.88,10005.0,55.7736,55.8025,55.735,55.8025,10005.0
2017-02-27 11:35:00,57.85,57.86,57.81,57.82,9049.0,55.7736,55.7832,55.735,55.7447,9049.0
2017-02-27 11:40:00,57.83,57.88,57.82,57.87,10709.0,55.7543,55.8025,55.7447,55.7929,10709.0
2017-02-27 11:45:00,57.87,57.88,57.83,57.85,9377.0,55.7929,55.8025,55.7543,55.7736,9377.0
2017-02-27 11:50:00,57.86,57.92,57.86,57.86,9559.0,55.7832,55.8411,55.7832,55.7832,9559.0
2017-02-27 11:55:00,57.86,57.91,57.86,57.89,10332.0,55.7832,55.8314,55.7832,55.8122,10332.0
2017-02-27 12:00:00,57.86,57.89,57.81,57.89,9892.0,55.7832,55.8122,55.735,55.8122,9892.0
2017-02-27 12:05:00,57.9,57.91,57.85,57.89,12327.0,55.8218,55.8314,55.7736,55.8122,12327.0
2017-02-27 12:10:00,57.9,57.95,57.88,57.94,9100.0,55.8218,55.87,55.8025,55.8604,9100.0
2017-02-27 12:15:00,57.92,57.94,57.91,57.91,5579.0,55.8411,55.8604,55.8314,55.8314,5579.0
2017-02-27 12:20:00,57.91,57.94,57.91,57.93,10043.0,55.8314,55.8604,55.8314,55.8507,10043.0
2017-02-27 12:25:00,57.93,57.95,57.92,57.94,10300.0,55.8507,55.87,55.8411,55.8604,10300.0
2017-02-27 12:30:00,57.94,57.95,57.93,57.93,3312.0,55.8604,55.87,55.8507,55.8507,3312.0
2017-02-27 12:35:00,57.94,57.94,57.91,57.91,9627.0,55.8604,55.8604,55.8314,55.8314,9627.0
2017-02-27 12:40:00,57.91,57.93,57.9,57.91,7031.0,55.8314,55.8507,55.8218,55.8314,7031.0
2017-02-27 12:45:00,57.91,57.93,57.9,57.9,8317.0,55.8314,55.8507,55.8218,55.8218,8317.0
2017-02-27 12:50:00,57.9,57.92,57.88,57.92,7440.0,55.8218,55.8411,55.8025,55.8411,7440.0
2017-02-27 12:55:00,57.92,57.92,57.86,57.86,13116.0,55.8411,55.8411,55.7832,55.7832,13116.0
2017-02-27 13:00:00,57.86,57.92,57.86,57.92,8425.0,55.7832,55.8411,55.7832,55.8411,8425.0
2017-02-27 13:05:00,57.91,57.94,57.9,57.92,5434.0,55.8314,55.8604,55.8218,55.8411,5434.0
2017-02-27 13:10:00,57.93,57.93,57.91,57.91,5900.0,55.8507,55.8507,55.8314,55.8314,5900.0
2017-02-27 13:15:00,57.91,57.97,57.91,57.97,15621.0,55.8314,55.8893,55.8314,55.8893,15621.0
2017-02-27 13:20:00,57.96,57.97,57.95,57.97,7049.0,55.8796,55.8893,55.87,55.8893,7049.0
2017-02-27 13:25:00,57.95,57.98,57.94,57.97,6964.0,55.87,55.8989,55.8604,55.8893,6964.0
2017-02-27 13:30:00,57.97,57.99,57.96,57.97,10200.0,55.8893,55.9086,55.8796,55.8893,10200.0
2017-02-27 13:35:00,57.97,57.98,57.94,57.96,8900.0,55.8893,55.8989,55.8604,55.8796,8900.0
2017-02-27 13:40:00,57.97,57.97,57.92,57.94,8943.0,55.8893,55.8893,55.8411,55.8604,8943.0
2017-02-27 13:45:00,57.93,57.96,57.93,57.96,7694.0,55.8507,55.8796,55.8507,55.8796,7694.0
2017-02-27 13:50:00,57.95,57.96,57.95,57.95,4631.0,55.87,55.8796,55.87,55.87,4631.0
2017-02-27 13:55:00,57.96,57.96,57.93,57.95,8066.0,55.8796,55.8796,55.8507,55.87,8066.0
2017-02-27 14:00:00,57.95,57.98,57.94,57.97,7753.0,55.87,55.8989,55.8604,55.8893,7753.0
2017-02-27 14:05:00,57.96,57.97,57.94,57.95,7205.0,55.8796,55.8893,55.8604,55.87,7205.0
2017-02-27 14:10:00,57.95,57.98,57.94,57.97,6722.0,55.87,55.8989,55.8604,55.8893,6722.0
2017-02-27 14:15:00,57.97,57.97,57.92,57.95,10755.0,55.8893,55.8893,55.8411,55.87,10755.0
2017-02-27 14:20:00,57.95,57.96,57.94,57.96,6050.0,55.87,55.8796,55.8604,55.8796,6050.0
2017-02-27 14:25:00,57.96,58.04,57.95,58.02,21700.0,55.8796,55.9568,55.87,55.9375,21700.0
2017-02-27 14:30:00,58.01,58.03,58.0,58.0,6322.0,55.9278,55.9471,55.9182,55.9182,6322.0
2017-02-27 14:35:00,58.01,58.06,58.01,58.06,17420.0,55.9278,55.976,55.9278,55.976,17420.0
2017-02-27 14:40:00,58.07,58.07,58.03,58.05,9206.0,55.9857,55.9857,55.9471,55.9664,9206.0
2017-02-27 14:45:00,58.05,58.07,58.04,58.07,10900.0,55.9664,55.9857,55.9568,55.9857,10900.0
2017-02-27 14:50:00,58.06,58.06,58.0,58.01,12358.0,55.976,55.976,55.9182,55.9278,12358.0
2017-02-27 14:55:00,58.02,58.02,58.0,58.02,10440.0,55.9375,55.9375,55.9182,55.9375,10440.0
2017-02-27 15:00:00,58.02,58.04,58.0,58.04,15891.0,55.9375,55.9568,55.9182,55.9568,15891.0
2017-02-27 15:05:00,58.04,58.06,58.01,58.05,15802.0,55.9568,55.976,55.9278,55.9664,15802.0
2017-02-27 15:10:00,58.06,58.08,58.04,58.07,22719.0,55.976,55.9953,55.9568,55.9857,22719.0
2017-02-27 15:15:00,58.08,58.08,58.03,58.04,22725.0,55.9953,55.9953,55.9471,55.9568,22725.0
2017-02-27 15:20:00,58.04,58.09,58.04,58.08,17115.0,55.9568,56.005,55.9568,55.9953,17115.0
2017-02-27 15:25:00,58.08,58.08,58.06,58.08,26932.0,55.9953,55.9953,55.976,55.9953,26932.0
2017-02-27 15:30:00,58.08,58.1,58.02,58.04,32744.0,55.9953,56.0146,55.9375,55.9568,32744.0
2017-02-27 15:35:00,58.04,58.07,57.99,57.99,32426.0,55.9568,55.9857,55.9086,55.9086,32426.0
2017-02-27 15:40:00,57.99,58.02,57.95,57.95,34294.0,55.9086,55.9375,55.87,55.87,34294.0
2017-02-27 15:45:00,57.96,57.96,57.91,57.94,33475.0,55.8796,55.8796,55.8314,55.8604,33475.0
2017-02-27 15:50:00,57.94,57.98,57.93,57.94,42387.0,55.8604,55.8989,55.8507,55.8604,42387.0
2017-02-27 15:55:00,57.94,58.04,57.94,58.02,99001.0,55.8604,55.9568,55.8604,55.9375,99001.0
2017-02-28 09:30:00,58.03,58.14,57.86,58.04,31732.0,55.9471,56.0532,55.7832,55.9568,31732.0
2017-02-28 09:35:00,58.05,58.18,58.04,58.12,9500.0,55.9664,56.0917,55.9568,56.0339,9500.0
2017-02-28 09:40:00,58.11,58.17,58.1,58.17,8265.0,56.0243,56.0821,56.0146,56.0821,8265.0
2017-02-28 09:45:00,58.14,58.14,57.99,57.99,12025.0,56.0532,56.0532,55.9086,55.9086,12025.0
2017-02-28 09:50:00,57.98,57.98,57.88,57.9,4900.0,55.8989,55.8989,55.8025,55.8218,4900.0
2017-02-28 09:55:00,57.9,57.93,57.66,57.71,31500.0,55.8218,55.8507,55.5904,55.6386,31500.0
2017-02-28 10:00:00,57.73,57.75,57.6,57.63,26518.0,55.6579,55.6772,55.5326,55.5615,26518.0
2017-02-28 10:05:00,57.65,57.66,57.59,57.61,22230.0,55.5808,55.5904,55.5229,55.5422,22230.0
2017-02-28 10:10:00,57.63,57.66,57.58,57.6,20770.0,55.5615,55.5904,55.5133,55.5326,20770.0
2017-02-28 10:15:00,57.6,57.61,57.53,57.55,12797.0,55.5326,55.5422,55.4651,55.4844,12797.0
2017-02-28 10:20:00,57.56,57.62,57.55,57.59,14764.0,55.494,55.5518,55.4844,55.5229,14764.0
2017-02-28 10:25:00,57.59,57.65,57.56,57.59,16926.0,55.5229,55.5808,55.494,55.5229,16926.0
2017-02-28 10:30:00,57.61,57.79,57.61,57.77,29210.0,55.5422,55.7157,55.5422,55.6965,29210.0
2017-02-28 10:35:00,57.79,57.79,57.6,57.6,13811.0,55.7157,55.7157,55.5326,55.5326,13811.0
2017-02-28 10:40:00,57.6,57.64,57.58,57.59,30801.0,55.5326,55.5711,55.5133,55.5229,30801.0
2017-02-28 10:45:00,57.59,57.61,57.58,57.61,15671.0,55.5229,55.5422,55.5133,55.5422,15671.0
2017-02-28 10:50:00,57.6,57.65,57.6,57.63,21977.0,55.5326,55.5808,55.5326,55.5615,21977.0
2017-02-28 10:55:00,57.63,57.67,57.58,57.58,21587.0,55.5615,55.6,55.5133,55.5133,21587.0
2017-02-28 11:00:00,57.58,57.6,57.5,57.52,11164.0,55.5133,55.5326,55.4361,55.4554,11164.0
2017-02-28 11:05:00,57.53,57.62,57.53,57.58,14532.0,55.4651,55.5518,55.4651,55.5133,14532.0
2017-02-28 11:10:00,57.58,57.61,57.57,57.6,13840.0,55.5133,55.5422,55.5036,55.5326,13840.0
2017-02-28 11:15:00,57.6,57.64,57.58,57.6,22596.0,55.5326,55.5711,55.5133,55.5326,22596.0
2017-02-28 11:20:00,57.6,57.62,57.58,57.6,19900.0,55.5326,55.5518,55.5133,55.5326,19900.0
2017-02-28 11:25:00,57.6,57.6,57.59,57.6,10370.0,55.5326,55.5326,55.5229,55.5326,10370.0
2017-02-28 11:30:00,57.6,57.61,57.57,57.59,14550.0,55.5326,55.5422,55.5036,55.5229,14550.0
2017-02-28 11:35:00,57.59,57.61,57.58,57.6,29681.0,55.5229,55.5422,55.5133,55.5326,29681.0
2017-02-28 11:40:00,57.6,57.63,57.6,57.63,17729.0,55.5326,55.5615,55.5326,55.5615,17729.0
2017-02-28 11:45:00,57.62,57.62,57.58,57.6,12500.0,55.5518,55.5518,55.5133,55.5326,12500.0
2017-02-28 11:50:00,57.6,57.6,57.58,57.59,1200.0,55.5326,55.5326,55.5133,55.5229,1200.0
2017-02-28 11:55:00,57.58,57.58,57.57,57.58,9895.0,55.5133,55.5133,55.5036,55.5133,9895.0
2017-02-28 12:00:00,57.58,57.61,57.56,57.6,13515.0,55.5133,55.5422,55.494,55.5326,13515.0
2017-02-28 12:05:00,57.59,57.6,57.56,57.6,19465.0,55.5229,55.5326,55.494,55.5326,19465.0
2017-02-28 12:10:00,57.6,57.64,57.52,57.52,18362.0,55.5326,55.5711,55.4554,55.4554,18362.0
2017-02-28 12:15:00,57.51,57.52,57.51,57.52,5523.0,55.4458,55.4554,55.4458,55.4554,5523.0
2017-02-28 12:20:00,57.52,57.55,57.44,57.44,10708.0,55.4554,55.4844,55.3783,55.3783,10708.0
2017-02-28 12:25:00,57.43,57.44,57.39,57.43,5031.0,55.3687,55.3783,55.3301,55.3687,5031.0
2017-02-28 12:30:00,57.43,57.44,57.41,57.44,5519.0,55.3687,55.3783,55.3494,55.3783,5519.0
2017-02-28 12:35:00,57.44,57.44,57.37,57.37,9805.0,55.3783,55.3783,55.3108,55.3108,9805.0
2017-02-28 12:40:00,57.37,57.37,57.28,57.28,11550.0,55.3108,55.3108,55.224,55.224,11550.0
2017-02-28 12:45:00,57.27,57.29,57.26,57.26,19464.0,55.2144,55.2337,55.2048,55.2048,19464.0
2017-02-28 12:50:00,57.26,57.29,57.26,57.29,7609.0,55.2048,55.2337,55.2048,55.2337,7609.0
2017-02-28 12:55:00,57.28,57.32,57.28,57.28,10954.0,55.224,55.2626,55.224,55.224,10954.0
2017-02-28 13:00:00,57.29,57.37,57.26,57.37,80681.0,55.2337,55.3108,55.2048,55.3108,80681.0
2017-02-28 13:05:00,57.37,57.4,57.36,57.4,11113.0,55.3108,55.3397,55.3012,55.3397,11113.0
2017-02-28 13:10:00,57.4,57.41,57.35,57.36,23123.0,55.3397,55.3494,55.2915,55.3012,23123.0
2017-02-28 13:15:00,57.36,57.37,57.28,57.32,14696.0,55.3012,55.3108,55.224,55.2626,14696.0
2017-02-28 13:20:00,57.33,57.33,57.25,57.27,11911.0,55.2723,55.2723,55.1951,55.2144,11911.0
2017-02-28 13:25:00,57.28,57.28,57.22,57.23,9668.0,55.224,55.224,55.1662,55.1758,9668.0
2017-02-28 13:30:00,57.24,57.25,57.18,57.19,13836.0,55.1855,55.1951,55.1276,55.1373,13836.0
2017-02-28 13:35:00,57.19,57.25,57.18,57.25,8017.0,55.1373,55.1951,55.1276,55.1951,8017.0
2017-02-28 13:40:00,57.24,57.27,57.23,57.24,8000.0,55.1855,55.2144,55.1758,55.1855,8000.0
2017-02-28 13:45:00,57.24,57.24,57.15,57.19,14517.0,55.1855,55.1855,55.0987,55.1373,14517.0
2017-02-28 13:50:00,57.19,57.19,57.17,57.18,3341.0,55.1373,55.1373,55.118,55.1276,3341.0
2017-02-28 13:55:00,57.18,57.28,57.18,57.28,7900.0,55.1276,55.224,55.1276,55.224,7900.0
2017-02-28 14:00:00,57.28,57.28,57.2,57.2,8478.0,55.224,55.224,55.1469,55.1469,8478.0
2017-02-28 14:05:00,57.21,57.22,57.16,57.19,59112.0,55.1566,55.1662,55.1084,55.1373,59112.0
2017-02-28 14:10:00,57.17,57.18,57.17,57.18,4000.0,55.118,55.1276,55.118,55.1276,4000.0
2017-02-28 14:15:00,57.18,57.18,57.1,57.12,18339.0,55.1276,55.1276,55.0505,55.0698,18339.0
2017-02-28 14:20:00,57.12,57.13,57.1,57.1,4897.0,55.0698,55.0794,55.0505,55.0505,4897.0
2017-02-28 14:25:00,57.11,57.12,57.1,57.12,9001.0,55.0601,55.0698,55.0505,55.0698,9001.0
2017-02-28 14:30:00,57.12,57.12,57.1,57.12,8021.0,55.0698,55.0698,55.0505,55.0698,8021.0
2017-02-28 14:35:00,57.11,57.11,57.07,57.07,15341.0,55.0601,55.0601,55.0216,55.0216,15341.0
2017-02-28 14:40:00,57.08,57.08,57.05,57.06,12114.0,55.0312,55.0312,55.0023,55.0119,12114.0
2017-02-28 14:45:00,57.06,57.1,57.05,57.1,11645.0,55.0119,55.0505,55.0023,55.0505,11645.0
2017-02-28 14:50:00,57.1,57.16,57.1,57.12,21366.0,55.0505,55.1084,55.0505,55.0698,21366.0
2017-02-28 14:55:00,57.11,57.12,57.1,57.11,6217.0,55.0601,55.0698,55.0505,55.0601,6217.0
2017-02-28 15:00:00,57.12,57.12,57.09,57.11,13192.0,55.0698,55.0698,55.0409,55.0601,13192.0
2017-02-28 15:05:00,57.11,57.13,57.1,57.13,12201.0,55.0601,55.0794,55.0505,55.0794,12201.0
2017-02-28 15:10:00,57.14,57.19,57.14,57.19,9230.0,55.0891,55.1373,55.0891,55.1373,9230.0
2017-02-28 15:15:00,57.19,57.2,57.14,57.16,32885.0,55.1373,55.1469,55.0891,55.1084,32885.0
2017-02-28 15:20:00,57.16,57.16,57.15,57.15,5200.0,55.1084,55.1084,55.0987,55.0987,5200.0
2017-02-28 15:25:00,57.15,57.16,57.1,57.1,12714.0,55.0987,55.1084,55.0505,55.0505,12714.0
2017-02-28 15:30:00,57.1,57.12,57.07,57.12,30365.0,55.0505,55.0698,55.0216,55.0698,30365.0
2017-02-28 15:35:00,57.12,57.17,57.11,57.13,31337.0,55.0698,55.118,55.0601,55.0794,31337.0
2017-02-28 15:40:00,57.13,57.16,57.11,57.16,19744.0,55.0794,55.1084,55.0601,55.1084,19744.0
2017-02-28 15:45:00,57.16,57.22,57.16,57.19,39294.0,55.1084,55.1662,55.1084,55.1373,39294.0
2017-02-28 15:50:00,57.19,57.22,57.19,57.22,55757.0,55.1373,55.1662,55.1373,55.1662,55757.0
2017-02-28 15:55:00,57.22,57.27,57.21,57.21,213183.0,55.1662,55.2144,55.1566,55.1566,213183.0
2017-03-01 09:30:00,57.89,57.89,57.65,57.71,21906.0,55.8122,55.8122,55.5808,55.6386,21906.0
2017-03-01 09:35:00,57.71,57.87,57.67,57.74,157576.0,55.6386,55.7929,55.6,55.6675,157576.0
2017-03-01 09:40:00,57.7,57.75,57.52,57.56,20972.0,55.629,55.6772,55.4554,55.494,20972.0
2017-03-01 09:45:00,57.57,57.71,57.56,57.68,20066.0,55.5036,55.6386,55.494,55.6097,20066.0
2017-03-01 09:50:00,57.7,57.87,57.7,57.79,22989.0,55.629,55.7929,55.629,55.7157,22989.0
2017-03-01 09:55:00,57.78,57.81,57.7,57.76,391771.0,55.7061,55.735,55.629,55.6868,391771.0
2017-03-01 10:00:00,57.77,58.09,57.76,58.03,23927.0,55.6965,56.005,55.6868,55.9471,23927.0
2017-03-01 10:05:00,58.02,58.07,57.99,58.02,16928.0,55.9375,55.9857,55.9086,55.9375,16928.0
2017-03-01 10:10:00,58.01,58.07,57.95,58.07,25233.0,55.9278,55.9857,55.87,55.9857,25233.0
2017-03-01 10:15:00,58.08,58.13,58.05,58.09,31847.0,55.9953,56.0435,55.9664,56.005,31847.0
2017-03-01 10:20:00,58.09,58.13,58.01,58.1,51999.0,56.005,56.0435,55.9278,56.0146,51999.0
2017-03-01 10:25:00,58.11,58.11,58.03,58.09,15069.0,56.0243,56.0243,55.9471,56.005,15069.0
2017-03-01 10:30:00,58.1,58.12,57.97,57.99,19017.0,56.0146,56.0339,55.8893,55.9086,19017.0
2017-03-01 10:35:00,57.99,58.0,57.86,57.87,8115.0,55.9086,55.9182,55.7832,55.7929,8115.0
2017-03-01 10:40:00,57.87,57.89,57.8,57.83,17979.0,55.7929,55.8122,55.7254,55.7543,17979.0
2017-03-01 10:45:00,57.83,57.93,57.82,57.9,14082.0,55.7543,55.8507,55.7447,55.8218,14082.0
2017-03-01 10:50:00,57.9,57.93,57.87,57.89,13375.0,55.8218,55.8507,55.7929,55.8122,13375.0
2017-03-01 10:55:00,57.9,57.94,57.84,57.91,72697.0,55.8218,55.8604,55.7639,55.8314,72697.0
2017-03-01 11:00:00,57.92,58.0,57.91,57.94,23154.0,55.8411,55.9182,55.8314,55.8604,23154.0
2017-03-01 11:05:00,57.93,58.01,57.93,58.01,14576.0,55.8507,55.9278,55.8507,55.9278,14576.0
2017-03-01 11:10:00,58.02,58.03,57.96,57.97,14784.0,55.9375,55.9471,55.8796,55.8893,14784.0
2017-03-01 11:15:00,57.97,58.0,57.92,57.96,20767.0,55.8893,55.9182,55.8411,55.8796,20767.0
2017-03-01 11:20:00,57.97,57.97,57.93,57.96,13854.0,55.8893,55.8893,55.8507,55.8796,13854.0
2017-03-01 11:25:00,57.95,57.99,57.95,57.95,11716.0,55.87,55.9086,55.87,55.87,11716.0
2017-03-01 11:30:00,57.97,57.98,57.91,57.92,15774.0,55.8893,55.8989,55.8314,55.8411,15774.0
2017-03-01 11:35:00,57.93,57.93,57.89,57.9,10597.0,55.8507,55.8507,55.8122,55.8218,10597.0
2017-03-01 11:40:00,57.89,57.93,57.88,57.9,48985.0,55.8122,55.8507,55.8025,55.8218,48985.0
2017-03-01 11:45:00,57.9,57.97,57.9,57.92,14142.0,55.8218,55.8893,55.8218,55.8411,14142.0
2017-03-01 11:50:00,57.92,57.97,57.92,57.95,13420.0,55.8411,55.8893,55.8411,55.87,13420.0
2017-03-01 11:55:00,57.97,57.98,57.93,57.96,15710.0,55.8893,55.8989,55.8507,55.8796,15710.0
2017-03-01 12:00:00,57.95,58.02,57.94,58.02,21621.0,55.87,55.9375,55.8604,55.9375,21621.0
2017-03-01 12:05:00,58.04,58.04,57.99,57.99,15551.0,55.9568,55.9568,55.9086,55.9086,15551.0
2017-03-01 12:10:00,58.0,58.02,57.98,57.99,18547.0,55.9182,55.9375,55.8989,55.9086,18547.0
2017-03-01 12:15:00,58.01,58.03,57.95,58.01,29747.0,55.9278,55.9471,55.87,55.9278,29747.0
2017-03-01 12:20:00,58.0,58.06,57.99,58.02,53969.0,55.9182,55.976,55.9086,55.9375,53969.0
2017-03-01 12:25:00,58.01,58.08,57.99,58.07,12325.0,55.9278,55.9953,55.9086,55.9857,12325.0
2017-03-01 12:30:00,58.08,58.12,58.07,58.09,29504.0,55.9953,56.0339,55.9857,56.005,29504.0
2017-03-01 12:35:00,58.08,58.16,58.08,58.15,67950.0,55.9953,56.0725,55.9953,56.0628,67950.0
2017-03-01 12:40:00,58.16,58.17,58.13,58.17,7222.0,56.0725,56.0821,56.0435,56.0821,7222.0
2017-03-01 12:45:00,58.18,58.19,58.16,58.17,19380.0,56.0917,56.1014,56.0725,56.0821,19380.0
2017-03-01 12:50:00,58.16,58.17,58.14,58.15,7237.0,56.0725,56.0821,56.0532,56.0628,7237.0
2017-03-01 12:55:00,58.15,58.17,58.13,58.16,12000.0,56.0628,56.0821,56.0435,56.0725,12000.0
2017-03-01 13:00:00,58.16,58.16,58.09,58.12,14610.0,56.0725,56.0725,56.005,56.0339,14610.0
2017-03-01 13:05:00,58.12,58.14,58.11,58.12,10014.0,56.0339,56.0532,56.0243,56.0339,10014.0
2017-03-01 13:10:00,58.12,58.12,58.02,58.08,29260.0,56.0339,56.0339,55.9375,55.9953,29260.0
2017-03-01 13:15:00,58.08,58.1,58.0,58.0,13232.0,55.9953,56.0146,55.9182,55.9182,13232.0
2017-03-01 13:20:00,58.03,58.07,58.0,58.0,15389.0,55.9471,55.9857,55.9182,55.9182,15389.0
2017-03-01 13:25:00,58.0,58.03,57.99,58.02,11195.0,55.9182,55.9471,55.9086,55.9375,11195.0
2017-03-01 13:30:00,58.02,58.06,58.0,58.05,12500.0,55.9375,55.976,55.9182,55.9664,12500.0
2017-03-01 13:35:00,58.05,58.08,58.04,58.08,10992.0,55.9664,55.9953,55.9568,55.9953,10992.0
2017-03-01 13:40:00,58.08,58.09,58.06,58.06,11337.0,55.9953,56.005,55.976,55.976,11337.0
2017-03-01 13:45:00,58.07,58.08,58.06,58.06,12046.0,55.9857,55.9953,55.976,55.976,12046.0
2017-03-01 13:50:00,58.06,58.09,58.05,58.05,10471.0,55.976,56.005,55.9664,55.9664,10471.0
2017-03-01 13:55:00,58.06,58.08,58.03,58.03,12778.0,55.976,55.9953,55.9471,55.9471,12778.0
2017-03-01 14:00:00,58.04,58.06,58.03,58.05,18505.0,55.9568,55.976,55.9471,55.9664,18505.0
2017-03-01 14:05:00,58.04,58.04,57.97,57.98,16395.0,55.9568,55.9568,55.8893,55.8989,16395.0
2017-03-01 14:10:00,57.98,58.03,57.97,58.02,18236.0,55.8989,55.9471,55.8893,55.9375,18236.0
2017-03-01 14:15:00,58.03,58.09,58.03,58.06,10800.0,55.9471,56.005,55.9471,55.976,10800.0
2017-03-01 14:20:00,58.06,58.08,58.05,58.08,20232.0,55.976,55.9953,55.9664,55.9953,20232.0
2017-03-01 14:25:00,58.07,58.07,58.04,58.05,12090.0,55.9857,55.9857,55.9568,55.9664,12090.0
2017-03-01 14:30:00,58.05,58.08,58.04,58.04,11898.0,55.9664,55.9953,55.9568,55.9568,11898.0
2017-03-01 14:35:00,58.05,58.05,57.98,57.98,146077.0,55.9664,55.9664,55.8989,55.8989,146077.0
2017-03-01 14:40:00,57.99,58.0,57.96,57.98,13210.0,55.9086,55.9182,55.8796,55.8989,13210.0
2017-03-01 14:45:00,57.98,57.98,57.9,57.93,33173.0,55.8989,55.8989,55.8218,55.8507,33173.0
2017-03-01 14:50:00,57.93,57.95,57.91,57.93,21178.0,55.8507,55.87,55.8314,55.8507,21178.0
2017-03-01 14:55:00,57.94,57.95,57.93,57.95,9120.0,55.8604,55.87,55.8507,55.87,9120.0
2017-03-01 15:00:00,57.95,57.96,57.93,57.95,27734.0,55.87,55.8796,55.8507,55.87,27734.0
2017-03-01 15:05:00,57.95,57.95,57.91,57.92,9297.0,55.87,55.87,55.8314,55.8411,9297.0
2017-03-01 15:10:00,57.92,57.93,57.87,57.87,28176.0,55.8411,55.8507,55.7929,55.7929,28176.0
2017-03-01 15:15:00,57.88,57.9,57.86,57.9,21163.0,55.8025,55.8218,55.7832,55.8218,21163.0
2017-03-01 15:20:00,57.9,57.91,57.89,57.91,17480.0,55.8218,55.8314,55.8122,55.8314,17480.0
2017-03-01 15:25:00,57.91,57.91,57.85,57.85,20770.0,55.8314,55.8314,55.7736,55.7736,20770.0
2017-03-01 15:30:00,57.85,57.87,57.84,57.85,27727.0,55.7736,55.7929,55.7639,55.7736,27727.0
2017-03-01 15:35:00,57.84,57.85,57.84,57.85,10534.0,55.7639,55.7736,55.7639,55.7736,10534.0
2017-03-01 15:40:00,57.85,57.85,57.78,57.8,83202.0,55.7736,55.7736,55.7061,55.7254,83202.0
2017-03-01 15:45:00,57.81,57.83,57.78,57.8,58097.0,55.735,55.7543,55.7061,55.7254,58097.0
2017-03-01 15:50:00,57.8,57.83,57.74,57.76,62905.0,55.7254,55.7543,55.6675,55.6868,62905.0
2017-03-01 15:55:00,57.76,57.8,57.68,57.7,213220.0,55.6868,55.7254,55.6097,55.629,213220.0
2017-03-02 09:30:00,57.52,57.65,57.34,57.43,15507.0,55.4554,55.5808,55.2819,55.3687,15507.0
2017-03-02 09:35:00,57.45,57.49,57.4,57.49,10679.0,55.3879,55.4265,55.3397,55.4265,10679.0
2017-03-02 09:40:00,57.5,57.56,57.49,57.5,21199.0,55.4361,55.494,55.4265,55.4361,21199.0
2017-03-02 09:45:00,57.52,57.55,57.45,57.5,50599.0,55.4554,55.4844,55.3879,55.4361,50599.0
2017-03-02 09:50:00,57.48,57.55,57.39,57.55,17528.0,55.4169,55.4844,55.3301,55.4844,17528.0
2017-03-02 09:55:00,57.56,57.63,57.51,57.61,22658.0,55.494,55.5615,55.4458,55.5422,22658.0
2017-03-02 10:00:00,57.6,57.71,57.56,57.7,20888.0,55.5326,55.6386,55.494,55.629,20888.0
2017-03-02 10:05:00,57.71,57.81,57.67,57.76,35900.0,55.6386,55.735,55.6,55.6868,35900.0
2017-03-02 10:10:00,57.76,57.77,57.71,57.74,14923.0,55.6868,55.6965,55.6386,55.6675,14923.0
2017-03-02 10:15:00,57.74,57.78,57.71,57.76,7810.0,55.6675,55.7061,55.6386,55.6868,7810.0
2017-03-02 10:20:00,57.76,57.79,57.74,57.78,18002.0,55.6868,55.7157,55.6675,55.7061,18002.0
2017-03-02 10:25:00,57.78,57.83,57.74,57.8,122844.0,55.7061,55.7543,55.6675,55.7254,122844.0
2017-03-02 10:30:00,57.79,57.79,57.75,57.75,10100.0,55.7157,55.7157,55.6772,55.6772,10100.0
2017-03-02 10:35:00,57.75,57.77,57.74,57.76,8134.0,55.6772,55.6965,55.6675,55.6868,8134.0
2017-03-02 10:40:00,57.77,57.81,57.76,57.81,14813.0,55.6965,55.735,55.6868,55.735,14813.0
2017-03-02 10:45:00,57.81,57.83,57.76,57.78,107899.0,55.735,55.7543,55.6868,55.7061,107899.0
2017-03-02 10:50:00,57.79,57.83,57.78,57.81,11910.0,55.7157,55.7543,55.7061,55.735,11910.0
2017-03-02 10:55:00,57.81,57.83,57.8,57.83,12758.0,55.735,55.7543,55.7254,55.7543,12758.0
2017-03-02 11:00:00,57.83,57.85,57.82,57.82,29462.0,55.7543,55.7736,55.7447,55.7447,29462.0
2017-03-02 11:05:00,57.83,57.84,57.81,57.84,19306.0,55.7543,55.7639,55.735,55.7639,19306.0
2017-03-02 11:10:00,57.84,57.84,57.8,57.81,32434.0,55.7639,55.7639,55.7254,55.735,32434.0
2017-03-02 11:15:00,57.81,57.83,57.79,57.8,273649.0,55.735,55.7543,55.7157,55.7254,273649.0
2017-03-02 11:20:00,57.81,57.82,57.71,57.72,19041.0,55.735,55.7447,55.6386,55.6483,19041.0
2017-03-02 11:25:00,57.73,57.73,57.6,57.6,10202.0,55.6579,55.6579,55.5326,55.5326,10202.0
2017-03-02 11:30:00,57.6,57.6,57.41,57.42,43012.0,55.5326,55.5326,55.3494,55.359,43012.0
2017-03-02 11:35:00,57.43,57.52,57.43,57.49,19557.0,55.3687,55.4554,55.3687,55.4265,19557.0
2017-03-02 11:40:00,57.5,57.51,57.45,57.5,29195.0,55.4361,55.4458,55.3879,55.4361,29195.0
2017-03-02 11:45:00,57.5,57.55,57.49,57.55,10700.0,55.4361,55.4844,55.4265,55.4844,10700.0
2017-03-02 11:50:00,57.55,57.58,57.53,57.56,24188.0,55.4844,55.5133,55.4651,55.494,24188.0
2017-03-02 11:55:00,57.56,57.6,57.55,57.59,13426.0,55.494,55.5326,55.4844,55.5229,13426.0
2017-03-02 12:00:00,57.59,57.59,57.54,57.54,18025.0,55.5229,55.5229,55.4747,55.4747,18025.0
2017-03-02 12:05:00,57.55,57.55,57.5,57.53,12135.0,55.4844,55.4844,55.4361,55.4651,12135.0
2017-03-02 12:10:00,57.54,57.57,57.49,57.49,12262.0,55.4747,55.5036,55.4265,55.4265,12262.0
2017-03-02 12:15:00,57.5,57.51,57.44,57.45,10704.0,55.4361,55.4458,55.3783,55.3879,10704.0
2017-03-02 12:20:00,57.45,57.47,57.44,57.46,18518.0,55.3879,55.4072,55.3783,55.3976,18518.0
2017-03-02 12:25:00,57.46,57.52,57.46,57.52,28504.0,55.3976,55.4554,55.3976,55.4554,28504.0
2017-03-02 12:30:00,57.51,57.56,57.5,57.55,19584.0,55.4458,55.494,55.4361,55.4844,19584.0
2017-03-02 12:35:00,57.55,57.62,57.54,57.62,20577.0,55.4844,55.5518,55.4747,55.5518,20577.0
2017-03-02 12:40:00,57.62,57.62,57.58,57.58,16096.0,55.5518,55.5518,55.5133,55.5133,16096.0
2017-03-02 12:45:00,57.59,57.63,57.57,57.58,16643.0,55.5229,55.5615,55.5036,55.5133,16643.0
2017-03-02 12:50:00,57.57,57.64,57.57,57.63,15151.0,55.5036,55.5711,55.5036,55.5615,15151.0
2017-03-02 12:55:00,57.64,57.64,57.6,57.61,9025.0,55.5711,55.5711,55.5326,55.5422,9025.0
2017-03-02 13:00:00,57.62,57.64,57.6,57.6,15553.0,55.5518,55.5711,55.5326,55.5326,15553.0
2017-03-02 13:05:00,57.61,57.62,57.6,57.61,16366.0,55.5422,55.5518,55.5326,55.5422,16366.0
2017-03-02 13:10:00,57.62,57.64,57.6,57.64,53915.0,55.5518,55.5711,55.5326,55.5711,53915.0
2017-03-02 13:15:00,57.63,57.67,57.63,57.67,13987.0,55.5615,55.6,55.5615,55.6,13987.0
2017-03-02 13:20:00,57.66,57.7,57.63,57.69,18745.0,55.5904,55.629,55.5615,55.6193,18745.0
2017-03-02 13:25:00,57.68,57.74,57.68,57.73,16158.0,55.6097,55.6675,55.6097,55.6579,16158.0
2017-03-02 13:30:00,57.72,57.75,57.71,57.74,15456.0,55.6483,55.6772,55.6386,55.6675,15456.0
2017-03-02 13:35:00,57.75,57.79,57.74,57.79,20804.0,55.6772,55.7157,55.6675,55.7157,20804.0
2017-03-02 13:40:00,57.79,57.8,57.78,57.79,12930.0,55.7157,55.7254,55.7061,55.7157,12930.0
2017-03-02 13:45:00,57.8,57.82,57.78,57.81,16181.0,55.7254,55.7447,55.7061,55.735,16181.0
2017-03-02 13:50:00,57.81,57.85,57.81,57.81,20593.0,55.735,55.7736,55.735,55.735,20593.0
2017-03-02 13:55:00,57.81,57.87,57.81,57.84,32863.0,55.735,55.7929,55.735,55.7639,32863.0
2017-03-02 14:00:00,57.85,57.9,57.84,57.89,29649.0,55.7736,55.8218,55.7639,55.8122,29649.0
2017-03-02 14:05:00,57.9,57.93,57.88,57.92,20055.0,55.8218,55.8507,55.8025,55.8411,20055.0
2017-03-02 14:10:00,57.92,57.96,57.91,57.96,26630.0,55.8411,55.8796,55.8314,55.8796,26630.0
2017-03-02 14:15:00,57.96,58.0,57.95,58.0,26744.0,55.8796,55.9182,55.87,55.9182,26744.0
2017-03-02 14:20:00,58.0,58.07,57.99,58.0,58546.0,55.9182,55.9857,55.9086,55.9182,58546.0
2017-03-02 14:25:00,58.01,58.08,58.0,58.08,19871.0,55.9278,55.9953,55.9182,55.9953,19871.0
2017-03-02 14:30:00,58.08,58.18,58.07,58.17,46230.0,55.9953,56.0917,55.9857,56.0821,46230.0
2017-03-02 14:35:00,58.16,58.24,58.14,58.23,30775.0,56.0725,56.1496,56.0532,56.1399,30775.0
2017-03-02 14:40:00,58.23,58.25,58.2,58.2,32067.0,56.1399,56.1592,56.111,56.111,32067.0
2017-03-02 14:45:00,58.2,58.27,58.19,58.23,26185.0,56.111,56.1785,56.1014,56.1399,26185.0
2017-03-02 14:50:00,58.22,58.28,58.21,58.25,44976.0,56.1303,56.1882,56.1207,56.1592,44976.0
2017-03-02 14:55:00,58.25,58.34,58.25,58.29,60498.0,56.1592,56.246,56.1592,56.1978,60498.0
2017-03-02 15:00:00,58.3,58.3,58.26,58.27,19105.0,56.2074,56.2074,56.1689,56.1785,19105.0
2017-03-02 15:05:00,58.28,58.29,58.2,58.21,22262.0,56.1882,56.1978,56.111,56.1207,22262.0
2017-03-02 15:10:00,58.22,58.24,58.18,58.2,35482.0,56.1303,56.1496,56.0917,56.111,35482.0
2017-03-02 15:15:00,58.21,58.21,58.15,58.2,24734.0,56.1207,56.1207,56.0628,56.111,24734.0
2017-03-02 15:20:00,58.2,58.24,58.18,58.23,24550.0,56.111,56.1496,56.0917,56.1399,24550.0
2017-03-02 15:25:00,58.23,58.25,58.22,58.25,25634.0,56.1399,56.1592,56.1303,56.1592,25634.0
2017-03-02 15:30:00,58.25,58.25,58.14,58.15,49853.0,56.1592,56.1592,56.0532,56.0628,49853.0
2017-03-02 15:35:00,58.15,58.19,58.14,58.18,50996.0,56.0628,56.1014,56.0532,56.0917,50996.0
2017-03-02 15:40:00,58.18,58.25,58.12,58.13,78585.0,56.0917,56.1592,56.0339,56.0435,78585.0
2017-03-02 15:45:00,58.14,58.19,58.13,58.19,63986.0,56.0532,56.1014,56.0435,56.1014,63986.0
2017-03-02 15:50:00,58.19,58.19,58.13,58.16,93057.0,56.1014,56.1014,56.0435,56.0725,93057.0
2017-03-02 15:55:00,58.16,58.2,58.12,58.17,169938.0,56.0725,56.111,56.0339,56.0821,169938.0
2017-03-03 09:30:00,57.72,57.75,57.41,57.43,28225.0,55.6483,55.6772,55.3494,55.3687,28225.0
2017-03-03 09:35:00,57.47,57.73,57.47,57.67,21795.0,55.4072,55.6579,55.4072,55.6,21795.0
2017-03-03 09:40:00,57.68,57.72,57.56,57.7,11542.0,55.6097,55.6483,55.494,55.629,11542.0
2017-03-03 09:45:00,57.69,57.69,57.46,57.48,24302.0,55.6193,55.6193,55.3976,55.4169,24302.0
2017-03-03 09:50:00,57.47,57.48,57.18,57.19,69497.0,55.4072,55.4169,55.1276,55.1373,69497.0
2017-03-03 09:55:00,57.17,57.21,57.03,57.03,14667.0,55.118,55.1566,54.983,54.983,14667.0
2017-03-03 10:00:00,57.05,57.33,57.05,57.32,26957.0,55.0023,55.2723,55.0023,55.2626,26957.0
2017-03-03 10:05:00,57.32,57.39,57.23,57.37,22822.0,55.2626,55.3301,55.1758,55.3108,22822.0
2017-03-03 10:10:00,57.36,57.46,57.34,57.4,78442.0,55.3012,55.3976,55.2819,55.3397,78442.0
2017-03-03 10:15:00,57.39,57.42,57.3,57.31,23595.0,55.3301,55.359,55.2433,55.253,23595.0
2017-03-03 10:20:00,57.31,57.31,57.2,57.22,23862.0,55.253,55.253,55.1469,55.1662,23862.0
2017-03-03 10:25:00,57.21,57.21,57.1,57.13,23351.0,55.1566,55.1566,55.0505,55.0794,23351.0
2017-03-03 10:30:00,57.13,57.14,57.0,57.01,18771.0,55.0794,55.0891,54.9541,54.9637,18771.0
2017-03-03 10:35:00,57.01,57.05,56.95,57.02,19553.0,54.9637,55.0023,54.9059,54.9734,19553.0
2017-03-03 10:40:00,57.02,57.15,57.01,57.15,16183.0,54.9734,55.0987,54.9637,55.0987,16183.0
2017-03-03 10:45:00,57.17,57.17,57.05,57.12,11126.0,55.118,55.118,55.0023,55.0698,11126.0
2017-03-03 10:50:00,57.12,57.13,57.06,57.13,11535.0,55.0698,55.0794,55.0119,55.0794,11535.0
2017-03-03 10:55:00,57.12,57.12,56.94,56.98,24875.0,55.0698,55.0698,54.8962,54.9348,24875.0
2017-03-03 11:00:00,56.96,56.99,56.89,56.96,15107.0,54.9155,54.9445,54.848,54.9155,15107.0
2017-03-03 11:05:00,56.96,57.0,56.93,57.0,14526.0,54.9155,54.9541,54.8866,54.9541,14526.0
2017-03-03 11:10:00,57.0,57.02,56.92,56.96,15250.0,54.9541,54.9734,54.877,54.9155,15250.0
2017-03-03 11:15:00,56.96,56.98,56.92,56.92,31859.0,54.9155,54.9348,54.877,54.877,31859.0
2017-03-03 11:20:00,56.92,56.97,56.91,56.93,19219.0,54.877,54.9252,54.8673,54.8866,19219.0
2017-03-03 11:25:00,56.94,56.97,56.87,56.89,18905.0,54.8962,54.9252,54.8288,54.848,18905.0
2017-03-03 11:30:00,56.88,56.88,56.81,56.81,15076.0,54.8384,54.8384,54.7709,54.7709,15076.0
2017-03-03 11:35:00,56.83,56.83,56.76,56.8,13533.0,54.7902,54.7902,54.7227,54.7613,13533.0
2017-03-03 11:40:00,56.8,56.82,56.69,56.71,11837.0,54.7613,54.7806,54.6552,54.6745,11837.0
2017-03-03 11:45:00,56.73,56.77,56.72,56.72,10134.0,54.6938,54.7324,54.6841,54.6841,10134.0
2017-03-03 11:50:00,56.73,56.78,56.72,56.74,15565.0,54.6938,54.742,54.6841,54.7034,15565.0
2017-03-03 11:55:00,56.74,56.75,56.71,56.72,9409.0,54.7034,54.7131,54.6745,54.6841,9409.0
2017-03-03 12:00:00,56.73,56.73,56.64,56.66,18340.0,54.6938,54.6938,54.607,54.6263,18340.0
2017-03-03 12:05:00,56.66,56.74,56.66,56.72,9685.0,54.6263,54.7034,54.6263,54.6841,9685.0
2017-03-03 12:10:00,56.73,56.73,56.68,56.7,52634.0,54.6938,54.6938,54.6456,54.6649,52634.0
2017-03-03 12:15:00,56.7,56.71,56.64,56.7,10866.0,54.6649,54.6745,54.607,54.6649,10866.0
2017-03-03 12:20:00,56.7,56.71,56.65,56.65,10161.0,54.6649,54.6745,54.6167,54.6167,10161.0
2017-03-03 12:25:00,56.66,56.7,56.65,56.65,74825.0,54.6263,54.6649,54.6167,54.6167,74825.0
2017-03-03 12:30:00,56.65,56.68,56.61,56.65,74182.0,54.6167,54.6456,54.5781,54.6167,74182.0
2017-03-03 12:35:00,56.66,56.68,56.61,56.65,39836.0,54.6263,54.6456,54.5781,54.6167,39836.0
2017-03-03 12:40:00,56.65,56.65,56.61,56.64,20068.0,54.6167,54.6167,54.5781,54.607,20068.0
2017-03-03 12:45:00,56.65,56.65,56.57,56.59,17817.0,54.6167,54.6167,54.5395,54.5588,17817.0
2017-03-03 12:50:00,56.58,56.58,56.47,56.52,22750.0,54.5492,54.5492,54.4431,54.4913,22750.0
2017-03-03 12:55:00,56.52,56.56,56.52,56.56,6998.0,54.4913,54.5299,54.4913,54.5299,6998.0
2017-03-03 13:00:00,56.57,56.66,56.56,56.66,14513.0,54.5395,54.6263,54.5299,54.6263,14513.0
2017-03-03 13:05:00,56.65,56.65,56.58,56.64,16226.0,54.6167,54.6167,54.5492,54.607,16226.0
2017-03-03 13:10:00,56.63,56.66,56.63,56.65,18020.0,54.5974,54.6263,54.5974,54.6167,18020.0
2017-03-03 13:15:00,56.65,56.74,56.65,56.73,38145.0,54.6167,54.7034,54.6167,54.6938,38145.0
2017-03-03 13:20:00,56.73,56.74,56.7,56.7,8830.0,54.6938,54.7034,54.6649,54.6649,8830.0
2017-03-03 13:25:00,56.71,56.77,56.71,56.75,6737.0,54.6745,54.7324,54.6745,54.7131,6737.0
2017-03-03 13:30:00,56.75,56.76,56.63,56.63,40268.0,54.7131,54.7227,54.5974,54.5974,40268.0
2017-03-03 13:35:00,56.63,56.67,56.63,56.66,11906.0,54.5974,54.6359,54.5974,54.6263,11906.0
2017-03-03 13:40:00,56.67,56.67,56.65,56.65,6375.0,54.6359,54.6359,54.6167,54.6167,6375.0
2017-03-03 13:45:00,56.66,56.71,56.65,56.7,11327.0,54.6263,54.6745,54.6167,54.6649,11327.0
2017-03-03 13:50:00,56.71,56.75,56.7,56.74,13880.0,54.6745,54.7131,54.6649,54.7034,13880.0
2017-03-03 13:55:00,56.74,56.78,56.74,56.78,18050.0,54.7034,54.742,54.7034,54.742,18050.0
2017-03-03 14:00:00,56.79,56.82,56.76,56.8,17373.0,54.7516,54.7806,54.7227,54.7613,17373.0
2017-03-03 14:05:00,56.8,56.85,56.77,56.83,15000.0,54.7613,54.8095,54.7324,54.7902,15000.0
2017-03-03 14:10:00,56.82,56.95,56.82,56.94,27571.0,54.7806,54.9059,54.7806,54.8962,27571.0
2017-03-03 14:15:00,56.93,57.07,56.91,57.01,58474.0,54.8866,55.0216,54.8673,54.9637,58474.0
2017-03-03 14:20:00,57.0,57.05,57.0,57.05,14203.0,54.9541,55.0023,54.9541,55.0023,14203.0
2017-03-03 14:25:00,57.05,57.13,57.01,57.11,44762.0,55.0023,55.0794,54.9637,55.0601,44762.0
2017-03-03 14:30:00,57.11,57.13,57.09,57.12,30800.0,55.0601,55.0794,55.0409,55.0698,30800.0
2017-03-03 14:35:00,57.12,57.21,57.12,57.2,31635.0,55.0698,55.1566,55.0698,55.1469,31635.0
2017-03-03 14:40:00,57.19,57.27,57.19,57.26,35582.0,55.1373,55.2144,55.1373,55.2048,35582.0
2017-03-03 14:45:00,57.25,57.35,57.23,57.25,91965.0,55.1951,55.2915,55.1758,55.1951,91965.0
2017-03-03 14:50:00,57.25,57.32,57.24,57.31,30724.0,55.1951,55.2626,55.1855,55.253,30724.0
2017-03-03 14:55:00,57.31,57.36,57.27,57.34,62957.0,55.253,55.3012,55.2144,55.2819,62957.0
2017-03-03 15:00:00,57.34,57.38,57.31,57.37,31151.0,55.2819,55.3205,55.253,55.3108,31151.0
2017-03-03 15:05:00,57.37,57.43,57.36,57.39,31660.0,55.3108,55.3687,55.3012,55.3301,31660.0
2017-03-03 15:10:00,57.39,57.42,57.38,57.41,29651.0,55.3301,55.359,55.3205,55.3494,29651.0
2017-03-03 15:15:00,57.41,57.46,57.4,57.42,55011.0,55.3494,55.3976,55.3397,55.359,55011.0
2017-03-03 15:20:00,57.41,57.47,57.4,57.4,136497.0,55.3494,55.4072,55.3397,55.3397,136497.0
2017-03-03 15:25:00,57.41,57.57,57.4,57.55,57636.0,55.3494,55.5036,55.3397,55.4844,57636.0
2017-03-03 15:30:00,57.55,57.62,57.52,57.58,96617.0,55.4844,55.5518,55.4554,55.5133,96617.0
2017-03-03 15:35:00,57.58,57.67,57.57,57.64,95332.0,55.5133,55.6,55.5036,55.5711,95332.0
2017-03-03 15:40:00,57.62,57.77,57.62,57.77,107541.0,55.5518,55.6965,55.5518,55.6965,107541.0
2017-03-03 15:45:00,57.76,57.77,57.66,57.75,136711.0,55.6868,55.6965,55.5904,55.6772,136711.0
2017-03-03 15:50:00,57.76,57.79,57.69,57.76,210656.0,55.6868,55.7157,55.6193,55.6868,210656.0
2017-03-03 15:55:00,57.76,57.77,57.73,57.76,277324.0,55.6868,55.6965,55.6579,55.6868,277324.0
2017-03-06 09:30:00,57.44,57.6,57.18,57.38,7523.0,55.3783,55.5326,55.1276,55.3205,7523.0
2017-03-06 09:35:00,57.3,57.43,57.21,57.38,6290.0,55.2433,55.3687,55.1566,55.3205,6290.0
2017-03-06 09:40:00,57.34,57.4,57.29,57.35,8766.0,55.2819,55.3397,55.2337,55.2915,8766.0
2017-03-06 09:45:00,57.36,57.37,57.27,57.36,11017.0,55.3012,55.3108,55.2144,55.3012,11017.0
2017-03-06 09:50:00,57.37,57.43,57.34,57.41,6833.0,55.3108,55.3687,55.2819,55.3494,6833.0
2017-03-06 09:55:00,57.41,57.49,57.38,57.46,16419.0,55.3494,55.4265,55.3205,55.3976,16419.0
2017-03-06 10:00:00,57.47,57.52,57.45,57.49,16972.0,55.4072,55.4554,55.3879,55.4265,16972.0
2017-03-06 10:05:00,57.49,57.52,57.34,57.4,16169.0,55.4265,55.4554,55.2819,55.3397,16169.0
2017-03-06 10:10:00,57.41,57.44,57.38,57.44,11608.0,55.3494,55.3783,55.3205,55.3783,11608.0
2017-03-06 10:15:00,57.44,57.46,57.36,57.36,17277.0,55.3783,55.3976,55.3012,55.3012,17277.0
2017-03-06 10:20:00,57.36,57.36,57.28,57.33,20836.0,55.3012,55.3012,55.224,55.2723,20836.0
2017-03-06 10:25:00,57.31,57.32,57.3,57.31,5894.0,55.253,55.2626,55.2433,55.253,5894.0
2017-03-06 10:30:00,57.32,57.32,57.21,57.22,15361.0,55.2626,55.2626,55.1566,55.1662,15361.0
2017-03-06 10:35:00,57.22,57.27,57.19,57.26,25848.0,55.1662,55.2144,55.1373,55.2048,25848.0
2017-03-06 10:40:00,57.26,57.26,57.19,57.23,18353.0,55.2048,55.2048,55.1373,55.1758,18353.0
2017-03-06 10:45:00,57.21,57.33,57.21,57.31,21421.0,55.1566,55.2723,55.1566,55.253,21421.0
2017-03-06 10:50:00,57.31,57.32,57.25,57.26,12207.0,55.253,55.2626,55.1951,55.2048,12207.0
2017-03-06 10:55:00,57.26,57.32,57.26,57.29,16064.0,55.2048,55.2626,55.2048,55.2337,16064.0
2017-03-06 11:00:00,57.29,57.29,57.2,57.24,24011.0,55.2337,55.2337,55.1469,55.1855,24011.0
2017-03-06 11:05:00,57.23,57.28,57.21,57.21,17490.0,55.1758,55.224,55.1566,55.1566,17490.0
2017-03-06 11:10:00,57.22,57.27,57.21,57.27,5904.0,55.1662,55.2144,55.1566,55.2144,5904.0
2017-03-06 11:15:00,57.28,57.31,57.27,57.28,10552.0,55.224,55.253,55.2144,55.224,10552.0
2017-03-06 11:20:00,57.28,57.28,57.22,57.22,13507.0,55.224,55.224,55.1662,55.1662,13507.0
2017-03-06 11:25:00,57.21,57.23,57.09,57.09,22805.0,55.1566,55.1758,55.0409,55.0409,22805.0
2017-03-06 11:30:00,57.12,57.13,57.07,57.09,54046.0,55.0698,55.0794,55.0216,55.0409,54046.0
2017-03-06 11:35:00,57.09,57.14,57.09,57.11,16009.0,55.0409,55.0891,55.0409,55.0601,16009.0
2017-03-06 11:40:00,57.12,57.12,56.99,56.99,13182.0,55.0698,55.0698,54.9445,54.9445,13182.0
2017-03-06 11:45:00,56.99,57.1,56.99,57.1,14306.0,54.9445,55.0505,54.9445,55.0505,14306.0
2017-03-06 11:50:00,57.11,57.14,57.07,57.14,6907.0,55.0601,55.0891,55.0216,55.0891,6907.0
2017-03-06 11:55:00,57.13,57.13,57.09,57.12,7071.0,55.0794,55.0794,55.0409,55.0698,7071.0
2017-03-06 12:00:00,57.11,57.15,57.09,57.14,9928.0,55.0601,55.0987,55.0409,55.0891,9928.0
2017-03-06 12:05:00,57.18,57.18,57.09,57.09,11148.0,55.1276,55.1276,55.0409,55.0409,11148.0
2017-03-06 12:10:00,57.09,57.12,57.08,57.1,7583.0,55.0409,55.0698,55.0312,55.0505,7583.0
2017-03-06 12:15:00,57.1,57.1,57.06,57.06,5937.0,55.0505,55.0505,55.0119,55.0119,5937.0
2017-03-06 12:20:00,57.06,57.06,57.01,57.03,13352.0,55.0119,55.0119,54.9637,54.983,13352.0
2017-03-06 12:25:00,57.02,57.02,56.98,57.01,8405.0,54.9734,54.9734,54.9348,54.9637,8405.0
2017-03-06 12:30:00,57.03,57.03,56.97,57.0,13865.0,54.983,54.983,54.9252,54.9541,13865.0
2017-03-06 12:35:00,57.0,57.02,56.99,57.02,5301.0,54.9541,54.9734,54.9445,54.9734,5301.0
2017-03-06 12:40:00,57.02,57.03,57.0,57.02,11003.0,54.9734,54.983,54.9541,54.9734,11003.0
2017-03-06 12:45:00,57.03,57.04,56.99,57.04,10962.0,54.983,54.9927,54.9445,54.9927,10962.0
2017-03-06 12:50:00,57.04,57.08,57.04,57.08,8304.0,54.9927,55.0312,54.9927,55.0312,8304.0
2017-03-06 12:55:00,57.08,57.1,57.08,57.1,6686.0,55.0312,55.0505,55.0312,55.0505,6686.0
2017-03-06 13:00:00,57.1,57.11,57.07,57.07,7994.0,55.0505,55.0601,55.0216,55.0216,7994.0
2017-03-06 13:05:00,57.06,57.08,57.05,57.05,7257.0,55.0119,55.0312,55.0023,55.0023,7257.0
2017-03-06 13:10:00,57.05,57.1,57.03,57.07,33955.0,55.0023,55.0505,54.983,55.0216,33955.0
2017-03-06 13:15:00,57.08,57.08,57.03,57.07,8995.0,55.0312,55.0312,54.983,55.0216,8995.0
2017-03-06 13:20:00,57.07,57.09,57.04,57.09,10226.0,55.0216,55.0409,54.9927,55.0409,10226.0
2017-03-06 13:25:00,57.09,57.1,57.04,57.1,9848.0,55.0409,55.0505,54.9927,55.0505,9848.0
2017-03-06 13:30:00,57.1,57.14,57.08,57.14,13282.0,55.0505,55.0891,55.0312,55.0891,13282.0
2017-03-06 13:35:00,57.13,57.22,57.12,57.2,23599.0,55.0794,55.1662,55.0698,55.1469,23599.0
2017-03-06 13:40:00,57.21,57.23,57.19,57.19,10997.0,55.1566,55.1758,55.1373,55.1373,10997.0
2017-03-06 13:45:00,57.17,57.17,57.1,57.13,11090.0,55.118,55.118,55.0505,55.0794,11090.0
2017-03-06 13:50:00,57.13,57.15,57.12,57.12,10361.0,55.0794,55.0987,55.0698,55.0698,10361.0
2017-03-06 13:55:00,57.12,57.2,57.12,57.19,18576.0,55.0698,55.1469,55.0698,55.1373,18576.0
2017-03-06 14:00:00,57.18,57.18,57.11,57.14,37017.0,55.1276,55.1276,55.0601,55.0891,37017.0
2017-03-06 14:05:00,57.14,57.19,57.14,57.18,31787.0,55.0891,55.1373,55.0891,55.1276,31787.0
2017-03-06 14:10:00,57.17,57.25,57.17,57.25,7452.0,55.118,55.1951,55.118,55.1951,7452.0
2017-03-06 14:15:00,57.25,57.32,57.23,57.32,32096.0,55.1951,55.2626,55.1758,55.2626,32096.0
2017-03-06 14:20:00,57.31,57.33,57.29,57.33,17252.0,55.253,55.2723,55.2337,55.2723,17252.0
2017-03-06 14:25:00,57.33,57.33,57.28,57.29,12516.0,55.2723,55.2723,55.224,55.2337,12516.0
2017-03-06 14:30:00,57.29,57.33,57.29,57.33,10829.0,55.2337,55.2723,55.2337,55.2723,10829.0
2017-03-06 14:35:00,57.32,57.33,57.3,57.32,9200.0,55.2626,55.2723,55.2433,55.2626,9200.0
2017-03-06 14:40:00,57.32,57.35,57.29,57.33,29069.0,55.2626,55.2915,55.2337,55.2723,29069.0
2017-03-06 14:45:00,57.33,57.34,57.32,57.34,14243.0,55.2723,55.2819,55.2626,55.2819,14243.0
2017-03-06 14:50:00,57.34,57.34,57.32,57.32,17463.0,55.2819,55.2819,55.2626,55.2626,17463.0
2017-03-06 14:55:00,57.33,57.33,57.3,57.3,15012.0,55.2723,55.2723,55.2433,55.2433,15012.0
2017-03-06 15:00:00,57.3,57.35,57.3,57.33,10452.0,55.2433,55.2915,55.2433,55.2723,10452.0
2017-03-06 15:05:00,57.33,57.41,57.33,57.41,16406.0,55.2723,55.3494,55.2723,55.3494,16406.0
2017-03-06 15:10:00,57.39,57.47,57.38,57.43,26335.0,55.3301,55.4072,55.3205,55.3687,26335.0
2017-03-06 15:15:00,57.43,57.52,57.43,57.51,20631.0,55.3687,55.4554,55.3687,55.4458,20631.0
2017-03-06 15:20:00,57.51,57.55,57.49,57.54,18774.0,55.4458,55.4844,55.4265,55.4747,18774.0
2017-03-06 15:25:00,57.53,57.57,57.52,57.54,31031.0,55.4651,55.5036,55.4554,55.4747,31031.0
2017-03-06 15:30:00,57.55,57.55,57.45,57.5,38075.0,55.4844,55.4844,55.3879,55.4361,38075.0
2017-03-06 15:35:00,57.5,57.52,57.47,57.48,34341.0,55.4361,55.4554,55.4072,55.4169,34341.0
2017-03-06 15:40:00,57.48,57.51,57.45,57.47,43182.0,55.4169,55.4458,55.3879,55.4072,43182.0
2017-03-06 15:45:00,57.46,57.47,57.42,57.46,50609.0,55.3976,55.4072,55.359,55.3976,50609.0
2017-03-06 15:50:00,57.46,57.47,57.39,57.39,57372.0,55.3976,55.4072,55.3301,55.3301,57372.0
2017-03-06 15:55:00,57.39,57.4,57.31,57.32,117352.0,55.3301,55.3397,55.253,55.2626,117352.0
2017-03-07 09:30:00,57.22,57.22,56.81,56.85,18692.0,55.1662,55.1662,54.7709,54.8095,18692.0
2017-03-07 09:35:00,56.89,56.89,56.67,56.72,14073.0,54.848,54.848,54.6359,54.6841,14073.0
2017-03-07 09:40:00,56.72,56.74,56.54,56.55,35053.0,54.6841,54.7034,54.5106,54.5202,35053.0
2017-03-07 09:45:00,56.56,56.66,56.49,56.59,89533.0,54.5299,54.6263,54.4624,54.5588,89533.0
2017-03-07 09:50:00,56.61,56.69,56.51,56.59,44812.0,54.5781,54.6552,54.4817,54.5588,44812.0
2017-03-07 09:55:00,56.59,56.71,56.54,56.66,23383.0,54.5588,54.6745,54.5106,54.6263,23383.0
2017-03-07 10:00:00,56.65,56.71,56.63,56.71,22077.0,54.6167,54.6745,54.5974,54.6745,22077.0
2017-03-07 10:05:00,56.67,56.74,56.64,56.67,24550.0,54.6359,54.7034,54.607,54.6359,24550.0
2017-03-07 10:10:00,56.67,56.73,56.64,56.66,14703.0,54.6359,54.6938,54.607,54.6263,14703.0
2017-03-07 10:15:00,56.66,56.71,56.64,56.7,11364.0,54.6263,54.6745,54.607,54.6649,11364.0
2017-03-07 10:20:00,56.69,56.8,56.67,56.79,19158.0,54.6552,54.7613,54.6359,54.7516,19158.0
2017-03-07 10:25:00,56.79,56.89,56.77,56.88,11500.0,54.7516,54.848,54.7324,54.8384,11500.0
2017-03-07 10:30:00,56.9,56.97,56.87,56.87,18762.0,54.8577,54.9252,54.8288,54.8288,18762.0
2017-03-07 10:35:00,56.86,56.86,56.76,56.76,12738.0,54.8191,54.8191,54.7227,54.7227,12738.0
2017-03-07 10:40:00,56.76,56.79,56.72,56.72,11621.0,54.7227,54.7516,54.6841,54.6841,11621.0
2017-03-07 10:45:00,56.73,56.73,56.64,56.64,8332.0,54.6938,54.6938,54.607,54.607,8332.0
2017-03-07 10:50:00,56.65,56.68,56.64,56.68,21958.0,54.6167,54.6456,54.607,54.6456,21958.0
2017-03-07 10:55:00,56.67,56.69,56.62,56.66,15900.0,54.6359,54.6552,54.5877,54.6263,15900.0
2017-03-07 11:00:00,56.66,56.67,56.65,56.66,11022.0,54.6263,54.6359,54.6167,54.6263,11022.0
2017-03-07 11:05:00,56.66,56.68,56.63,56.66,20379.0,54.6263,54.6456,54.5974,54.6263,20379.0
2017-03-07 11:10:00,56.66,56.71,56.66,56.67,9383.0,54.6263,54.6745,54.6263,54.6359,9383.0
2017-03-07 11:15:00,56.67,56.7,56.66,56.68,13308.0,54.6359,54.6649,54.6263,54.6456,13308.0
2017-03-07 11:20:00,56.69,56.69,56.64,56.69,15303.0,54.6552,54.6552,54.607,54.6552,15303.0
2017-03-07 11:25:00,56.69,56.71,56.64,56.67,14746.0,54.6552,54.6745,54.607,54.6359,14746.0
2017-03-07 11:30:00,56.68,56.68,56.65,56.66,9007.0,54.6456,54.6456,54.6167,54.6263,9007.0
2017-03-07 11:35:00,56.66,56.68,56.63,56.67,39822.0,54.6263,54.6456,54.5974,54.6359,39822.0
2017-03-07 11:40:00,56.66,56.68,56.64,56.67,11587.0,54.6263,54.6456,54.607,54.6359,11587.0
2017-03-07 11:45:00,56.66,56.7,56.64,56.68,11032.0,54.6263,54.6649,54.607,54.6456,11032.0
2017-03-07 11:50:00,56.69,56.7,56.65,56.66,36526.0,54.6552,54.6649,54.6167,54.6263,36526.0
2017-03-07 11:55:00,56.65,56.67,56.58,56.59,79166.0,54.6167,54.6359,54.5492,54.5588,79166.0
2017-03-07 12:00:00,56.6,56.67,56.58,56.62,45179.0,54.5685,54.6359,54.5492,54.5877,45179.0
2017-03-07 12:05:00,56.63,56.65,56.58,56.62,30138.0,54.5974,54.6167,54.5492,54.5877,30138.0
2017-03-07 12:10:00,56.63,56.64,56.6,56.63,51822.0,54.5974,54.607,54.5685,54.5974,51822.0
2017-03-07 12:15:00,56.62,56.65,56.61,56.63,54109.0,54.5877,54.6167,54.5781,54.5974,54109.0
2017-03-07 12:20:00,56.63,56.65,56.61,56.63,14890.0,54.5974,54.6167,54.5781,54.5974,14890.0
2017-03-07 12:25:00,56.62,56.64,56.62,56.63,10556.0,54.5877,54.607,54.5877,54.5974,10556.0
2017-03-07 12:30:00,56.64,56.68,56.62,56.67,20202.0,54.607,54.6456,54.5877,54.6359,20202.0
2017-03-07 12:35:00,56.66,56.66,56.63,56.65,14722.0,54.6263,54.6263,54.5974,54.6167,14722.0
2017-03-07 12:40:00,56.65,56.67,56.64,56.65,9217.0,54.6167,54.6359,54.607,54.6167,9217.0
2017-03-07 12:45:00,56.65,56.65,56.62,56.64,8356.0,54.6167,54.6167,54.5877,54.607,8356.0
2017-03-07 12:50:00,56.64,56.66,56.63,56.63,18494.0,54.607,54.6263,54.5974,54.5974,18494.0
2017-03-07 12:55:00,56.64,56.65,56.62,56.64,12649.0,54.607,54.6167,54.5877,54.607,12649.0
2017-03-07 13:00:00,56.64,56.66,56.63,56.64,7335.0,54.607,54.6263,54.5974,54.607,7335.0
2017-03-07 13:05:00,56.64,56.64,56.62,56.63,34952.0,54.607,54.607,54.5877,54.5974,34952.0
2017-03-07 13:10:00,56.63,56.66,56.61,56.63,16728.0,54.5974,54.6263,54.5781,54.5974,16728.0
2017-03-07 13:15:00,56.64,56.64,56.63,56.63,4603.0,54.607,54.607,54.5974,54.5974,4603.0
2017-03-07 13:20:00,56.63,56.64,56.61,56.61,20636.0,54.5974,54.607,54.5781,54.5781,20636.0
2017-03-07 13:25:00,56.62,56.63,56.59,56.59,27819.0,54.5877,54.5974,54.5588,54.5588,27819.0
2017-03-07 13:30:00,56.6,56.61,56.58,56.58,6293.0,54.5685,54.5781,54.5492,54.5492,6293.0
2017-03-07 13:35:00,56.58,56.58,56.5,56.51,15006.0,54.5492,54.5492,54.472,54.4817,15006.0
2017-03-07 13:40:00,56.51,56.53,56.49,56.53,23907.0,54.4817,54.501,54.4624,54.501,23907.0
2017-03-07 13:45:00,56.54,56.55,56.52,56.53,6047.0,54.5106,54.5202,54.4913,54.501,6047.0
2017-03-07 13:50:00,56.52,56.52,56.5,56.51,6156.0,54.4913,54.4913,54.472,54.4817,6156.0
2017-03-07 13:55:00,56.5,56.5,56.42,56.43,17227.0,54.472,54.472,54.3949,54.4046,17227.0
2017-03-07 14:00:00,56.42,56.43,56.39,56.4,12193.0,54.3949,54.4046,54.366,54.3756,12193.0
2017-03-07 14:05:00,56.4,56.4,56.35,56.36,10086.0,54.3756,54.3756,54.3274,54.3371,10086.0
2017-03-07 14:10:00,56.36,56.36,56.31,56.34,16865.0,54.3371,54.3371,54.2889,54.3178,16865.0
2017-03-07 14:15:00,56.35,56.37,56.33,56.36,9565.0,54.3274,54.3467,54.3081,54.3371,9565.0
2017-03-07 14:20:00,56.37,56.38,56.35,56.36,11618.0,54.3467,54.3563,54.3274,54.3371,11618.0
2017-03-07 14:25:00,56.36,56.36,56.32,56.32,7984.0,54.3371,54.3371,54.2985,54.2985,7984.0
2017-03-07 14:30:00,56.33,56.34,56.3,56.31,14968.0,54.3081,54.3178,54.2792,54.2889,14968.0
2017-03-07 14:35:00,56.31,56.36,56.31,56.36,11579.0,54.2889,54.3371,54.2889,54.3371,11579.0
2017-03-07 14:40:00,56.35,56.42,56.35,56.41,9465.0,54.3274,54.3949,54.3274,54.3853,9465.0
2017-03-07 14:45:00,56.42,56.48,56.41,56.48,6152.0,54.3949,54.4528,54.3853,54.4528,6152.0
2017-03-07 14:50:00,56.48,56.54,56.46,56.54,15154.0,54.4528,54.5106,54.4335,54.5106,15154.0
2017-03-07 14:55:00,56.53,56.56,56.52,56.55,13790.0,54.501,54.5299,54.4913,54.5202,13790.0
2017-03-07 15:00:00,56.54,56.55,56.51,56.53,7621.0,54.5106,54.5202,54.4817,54.501,7621.0
2017-03-07 15:05:00,56.52,56.54,56.51,56.53,11477.0,54.4913,54.5106,54.4817,54.501,11477.0
2017-03-07 15:10:00,56.53,56.58,56.52,56.57,14662.0,54.501,54.5492,54.4913,54.5395,14662.0
2017-03-07 15:15:00,56.57,56.57,56.54,56.55,9799.0,54.5395,54.5395,54.5106,54.5202,9799.0
2017-03-07 15:20:00,56.55,56.6,56.55,56.59,13481.0,54.5202,54.5685,54.5202,54.5588,13481.0
2017-03-07 15:25:00,56.59,56.63,56.59,56.6,18409.0,54.5588,54.5974,54.5588,54.5685,18409.0
2017-03-07 15:30:00,56.61,56.61,56.56,56.56,21151.0,54.5781,54.5781,54.5299,54.5299,21151.0
2017-03-07 15:35:00,56.57,56.59,56.55,56.58,32065.0,54.5395,54.5588,54.5202,54.5492,32065.0
2017-03-07 15:40:00,56.58,56.61,56.53,56.61,39097.0,54.5492,54.5781,54.501,54.5781,39097.0
2017-03-07 15:45:00,56.61,56.65,56.58,56.65,45495.0,54.5781,54.6167,54.5492,54.6167,45495.0
2017-03-07 15:50:00,56.65,56.65,56.57,56.59,70197.0,54.6167,54.6167,54.5395,54.5588,70197.0
2017-03-07 15:55:00,56.59,56.67,56.59,56.64,151723.0,54.5588,54.6359,54.5588,54.607,151723.0
2017-03-08 09:30:00,56.93,56.93,56.5,56.6,26931.0,55.0329,55.0329,54.6172,54.7139,26931.0
2017-03-08 09:35:00,56.63,56.75,56.61,56.75,6810.0,54.7429,54.8589,54.7235,54.8589,6810.0
2017-03-08 09:40:00,56.73,56.74,56.69,56.71,9700.0,54.8395,54.8492,54.8009,54.8202,9700.0
2017-03-08 09:45:00,56.72,56.97,56.71,56.97,9297.0,54.8299,55.0715,54.8202,55.0715,9297.0
2017-03-08 09:50:00,56.99,56.99,56.92,56.93,8301.0,55.0909,55.0909,55.0232,55.0329,8301.0
2017-03-08 09:55:00,56.94,56.94,56.88,56.9,5500.0,55.0425,55.0425,54.9845,55.0039,5500.0
2017-03-08 10:00:00,56.88,56.88,56.78,56.79,10385.0,54.9845,54.9845,54.8879,54.8975,10385.0
2017-03-08 10:05:00,56.79,56.85,56.75,56.84,7160.0,54.8975,54.9555,54.8589,54.9459,7160.0
2017-03-08 10:10:00,56.85,56.85,56.78,56.78,6893.0,54.9555,54.9555,54.8879,54.8879,6893.0
2017-03-08 10:15:00,56.8,56.85,56.8,56.83,7270.0,54.9072,54.9555,54.9072,54.9362,7270.0
2017-03-08 10:20:00,56.83,56.84,56.8,56.83,10286.0,54.9362,54.9459,54.9072,54.9362,10286.0
2017-03-08 10:25:00,56.83,56.92,56.83,56.92,15290.0,54.9362,55.0232,54.9362,55.0232,15290.0
2017-03-08 10:30:00,56.92,56.97,56.86,56.86,16304.0,55.0232,55.0715,54.9652,54.9652,16304.0
2017-03-08 10:35:00,56.86,56.86,56.71,56.71,23346.0,54.9652,54.9652,54.8202,54.8202,23346.0
2017-03-08 10:40:00,56.71,56.83,56.71,56.77,8592.0,54.8202,54.9362,54.8202,54.8782,8592.0
2017-03-08 10:45:00,56.76,56.77,56.69,56.69,9551.0,54.8685,54.8782,54.8009,54.8009,9551.0
2017-03-08 10:50:00,56.69,56.69,56.59,56.6,16111.0,54.8009,54.8009,54.7042,54.7139,16111.0
2017-03-08 10:55:00,56.6,56.69,56.57,56.69,17881.0,54.7139,54.8009,54.6849,54.8009,17881.0
2017-03-08 11:00:00,56.7,56.7,56.62,56.62,16001.0,54.8105,54.8105,54.7332,54.7332,16001.0
2017-03-08 11:05:00,56.63,56.63,56.46,56.46,13360.0,54.7429,54.7429,54.5785,54.5785,13360.0
2017-03-08 11:10:00,56.47,56.58,56.42,56.58,18675.0,54.5882,54.6945,54.5399,54.6945,18675.0
2017-03-08 11:15:00,56.58,56.59,56.54,56.54,10432.0,54.6945,54.7042,54.6559,54.6559,10432.0
2017-03-08 11:20:00,56.53,56.53,56.5,56.52,8500.0,54.6462,54.6462,54.6172,54.6365,8500.0
2017-03-08 11:25:00,56.52,56.59,56.51,56.57,12197.0,54.6365,54.7042,54.6269,54.6849,12197.0
2017-03-08 11:30:00,56.58,56.58,56.46,56.51,15535.0,54.6945,54.6945,54.5785,54.6269,15535.0
2017-03-08 11:35:00,56.51,56.55,56.49,56.55,8679.0,54.6269,54.6655,54.6075,54.6655,8679.0
2017-03-08 11:40:00,56.57,56.58,56.49,56.49,15909.0,54.6849,54.6945,54.6075,54.6075,15909.0
2017-03-08 11:45:00,56.51,56.55,56.48,56.51,17529.0,54.6269,54.6655,54.5979,54.6269,17529.0
2017-03-08 11:50:00,56.52,56.52,56.44,56.46,21454.0,54.6365,54.6365,54.5592,54.5785,21454.0
2017-03-08 11:55:00,56.46,56.55,56.45,56.55,7600.0,54.5785,54.6655,54.5689,54.6655,7600.0
2017-03-08 12:00:00,56.56,56.67,56.56,56.63,9582.0,54.6752,54.7815,54.6752,54.7429,9582.0
2017-03-08 12:05:00,56.62,56.63,56.57,56.62,9666.0,54.7332,54.7429,54.6849,54.7332,9666.0
2017-03-08 12:10:00,56.62,56.65,56.61,56.62,8135.0,54.7332,54.7622,54.7235,54.7332,8135.0
2017-03-08 12:15:00,56.63,56.64,56.56,56.57,11365.0,54.7429,54.7525,54.6752,54.6849,11365.0
2017-03-08 12:20:00,56.57,56.61,56.57,56.59,22818.0,54.6849,54.7235,54.6849,54.7042,22818.0
2017-03-08 12:25:00,56.58,56.62,56.55,56.57,36866.0,54.6945,54.7332,54.6655,54.6849,36866.0
2017-03-08 12:30:00,56.57,56.59,56.53,56.53,6777.0,54.6849,54.7042,54.6462,54.6462,6777.0
2017-03-08 12:35:00,56.54,56.54,56.46,56.47,12984.0,54.6559,54.6559,54.5785,54.5882,12984.0
2017-03-08 12:40:00,56.47,56.48,56.39,56.4,11249.0,54.5882,54.5979,54.5109,54.5205,11249.0
2017-03-08 12:45:00,56.4,56.5,56.38,56.48,20120.0,54.5205,54.6172,54.5012,54.5979,20120.0
2017-03-08 12:50:00,56.48,56.52,56.47,56.48,11069.0,54.5979,54.6365,54.5882,54.5979,11069.0
2017-03-08 12:55:00,56.48,56.49,56.42,56.45,14424.0,54.5979,54.6075,54.5399,54.5689,14424.0
2017-03-08 13:00:00,56.45,56.48,56.41,56.41,17334.0,54.5689,54.5979,54.5302,54.5302,17334.0
2017-03-08 13:05:00,56.4,56.48,56.4,56.48,7195.0,54.5205,54.5979,54.5205,54.5979,7195.0
2017-03-08 13:10:00,56.48,56.55,56.48,56.53,13924.0,54.5979,54.6655,54.5979,54.6462,13924.0
2017-03-08 13:15:00,56.52,56.55,56.51,56.51,13757.0,54.6365,54.6655,54.6269,54.6269,13757.0
2017-03-08 13:20:00,56.5,56.51,56.48,56.48,10636.0,54.6172,54.6269,54.5979,54.5979,10636.0
2017-03-08 13:25:00,56.48,56.51,56.48,56.48,7704.0,54.5979,54.6269,54.5979,54.5979,7704.0
2017-03-08 13:30:00,56.49,56.54,56.49,56.53,12725.0,54.6075,54.6559,54.6075,54.6462,12725.0
2017-03-08 13:35:00,56.54,56.55,56.48,56.5,8775.0,54.6559,54.6655,54.5979,54.6172,8775.0
2017-03-08 13:40:00,56.5,56.53,56.49,56.5,8812.0,54.6172,54.6462,54.6075,54.6172,8812.0
2017-03-08 13:45:00,56.5,56.51,56.47,56.48,11870.0,54.6172,54.6269,54.5882,54.5979,11870.0
2017-03-08 13:50:00,56.48,56.51,56.47,56.47,19599.0,54.5979,54.6269,54.5882,54.5882,19599.0
2017-03-08 13:55:00,56.47,56.51,56.45,56.45,15633.0,54.5882,54.6269,54.5689,54.5689,15633.0
2017-03-08 14:00:00,56.46,56.47,56.44,56.47,11755.0,54.5785,54.5882,54.5592,54.5882,11755.0
2017-03-08 14:05:00,56.48,56.49,56.39,56.4,12709.0,54.5979,54.6075,54.5109,54.5205,12709.0
2017-03-08 14:10:00,56.39,56.43,56.39,56.42,14266.0,54.5109,54.5495,54.5109,54.5399,14266.0
2017-03-08 14:15:00,56.42,56.46,56.42,56.45,12033.0,54.5399,54.5785,54.5399,54.5689,12033.0
2017-03-08 14:20:00,56.45,56.49,56.44,56.48,25546.0,54.5689,54.6075,54.5592,54.5979,25546.0
2017-03-08 14:25:00,56.48,56.49,56.46,56.47,15159.0,54.5979,54.6075,54.5785,54.5882,15159.0
2017-03-08 14:30:00,56.46,56.5,56.45,56.48,30541.0,54.5785,54.6172,54.5689,54.5979,30541.0
2017-03-08 14:35:00,56.47,56.47,56.44,56.45,18582.0,54.5882,54.5882,54.5592,54.5689,18582.0
2017-03-08 14:40:00,56.45,56.48,56.44,56.46,58248.0,54.5689,54.5979,54.5592,54.5785,58248.0
2017-03-08 14:45:00,56.46,56.48,56.45,56.46,30152.0,54.5785,54.5979,54.5689,54.5785,30152.0
2017-03-08 14:50:00,56.47,56.48,56.45,56.47,19400.0,54.5882,54.5979,54.5689,54.5882,19400.0
2017-03-08 14:55:00,56.47,56.48,56.45,56.47,29624.0,54.5882,54.5979,54.5689,54.5882,29624.0
2017-03-08 15:00:00,56.47,56.48,56.45,56.45,21274.0,54.5882,54.5979,54.5689,54.5689,21274.0
2017-03-08 15:05:00,56.46,56.46,56.42,56.46,26180.0,54.5785,54.5785,54.5399,54.5785,26180.0
2017-03-08 15:10:00,56.45,56.47,56.44,56.46,31743.0,54.5689,54.5882,54.5592,54.5785,31743.0
2017-03-08 15:15:00,56.46,56.49,56.45,56.49,61291.0,54.5785,54.6075,54.5689,54.6075,61291.0
2017-03-08 15:20:00,56.48,56.49,56.46,56.47,26251.0,54.5979,54.6075,54.5785,54.5882,26251.0
2017-03-08 15:25:00,56.47,56.48,56.39,56.44,73898.0,54.5882,54.5979,54.5109,54.5592,73898.0
2017-03-08 15:30:00,56.44,56.5,56.43,56.5,98001.0,54.5592,54.6172,54.5495,54.6172,98001.0
2017-03-08 15:35:00,56.49,56.5,56.38,56.42,295272.0,54.6075,54.6172,54.5012,54.5399,295272.0
2017-03-08 15:40:00,56.42,56.49,56.39,56.45,195188.0,54.5399,54.6075,54.5109,54.5689,195188.0
2017-03-08 15:45:00,56.45,56.47,56.38,56.38,145332.0,54.5689,54.5882,54.5012,54.5012,145332.0
2017-03-08 15:50:00,56.39,56.39,56.32,56.33,68383.0,54.5109,54.5109,54.4432,54.4529,68383.0
2017-03-08 15:55:00,56.33,56.39,56.27,56.29,163211.0,54.4529,54.5109,54.3949,54.4142,163211.0
2017-03-09 09:30:00,56.31,56.33,56.15,56.25,9400.0,54.4335,54.4529,54.2789,54.3755,9400.0
2017-03-09 09:35:00,56.25,56.28,56.14,56.28,8070.0,54.3755,54.4045,54.2692,54.4045,8070.0
2017-03-09 09:40:00,56.29,56.54,56.29,56.53,6114.0,54.4142,54.6559,54.4142,54.6462,6114.0
2017-03-09 09:45:00,56.54,56.57,56.45,56.45,5703.0,54.6559,54.6849,54.5689,54.5689,5703.0
2017-03-09 09:50:00,56.47,56.47,56.41,56.43,8940.0,54.5882,54.5882,54.5302,54.5495,8940.0
2017-03-09 09:55:00,56.43,56.57,56.38,56.57,13556.0,54.5495,54.6849,54.5012,54.6849,13556.0
2017-03-09 10:00:00,56.56,56.61,56.51,56.55,8600.0,54.6752,54.7235,54.6269,54.6655,8600.0
2017-03-09 10:05:00,56.54,56.59,56.5,56.51,21212.0,54.6559,54.7042,54.6172,54.6269,21212.0
2017-03-09 10:10:00,56.53,56.55,56.47,56.47,8070.0,54.6462,54.6655,54.5882,54.5882,8070.0
2017-03-09 10:15:00,56.46,56.47,56.37,56.47,12464.0,54.5785,54.5882,54.4915,54.5882,12464.0
2017-03-09 10:20:00,56.47,56.56,56.47,56.5,14727.0,54.5882,54.6752,54.5882,54.6172,14727.0
2017-03-09 10:25:00,56.49,56.55,56.46,56.48,10049.0,54.6075,54.6655,54.5785,54.5979,10049.0
2017-03-09 10:30:00,56.48,56.52,56.41,56.52,12175.0,54.5979,54.6365,54.5302,54.6365,12175.0
2017-03-09 10:35:00,56.5,56.53,56.45,56.5,14116.0,54.6172,54.6462,54.5689,54.6172,14116.0
2017-03-09 10:40:00,56.49,56.5,56.45,56.46,12089.0,54.6075,54.6172,54.5689,54.5785,12089.0
2017-03-09 10:45:00,56.47,56.48,56.44,56.44,8500.0,54.5882,54.5979,54.5592,54.5592,8500.0
2017-03-09 10:50:00,56.46,56.5,56.44,56.48,9511.0,54.5785,54.6172,54.5592,54.5979,9511.0
2017-03-09 10:55:00,56.46,56.48,56.42,56.45,7853.0,54.5785,54.5979,54.5399,54.5689,7853.0
2017-03-09 11:00:00,56.45,56.48,56.42,56.44,11973.0,54.5689,54.5979,54.5399,54.5592,11973.0
2017-03-09 11:05:00,56.43,56.5,56.43,56.48,10794.0,54.5495,54.6172,54.5495,54.5979,10794.0
2017-03-09 11:10:00,56.49,56.5,56.47,56.48,7500.0,54.6075,54.6172,54.5882,54.5979,7500.0
2017-03-09 11:15:00,56.47,56.47,56.38,56.42,5562.0,54.5882,54.5882,54.5012,54.5399,5562.0
2017-03-09 11:20:00,56.42,56.43,56.34,56.37,7112.0,54.5399,54.5495,54.4625,54.4915,7112.0
2017-03-09 11:25:00,56.37,56.42,56.36,56.4,14339.0,54.4915,54.5399,54.4819,54.5205,14339.0
2017-03-09 11:30:00,56.4,56.41,56.33,56.34,10897.0,54.5205,54.5302,54.4529,54.4625,10897.0
2017-03-09 11:35:00,56.34,56.43,56.34,56.38,12647.0,54.4625,54.5495,54.4625,54.5012,12647.0
2017-03-09 11:40:00,56.38,56.41,56.37,56.37,5209.0,54.5012,54.5302,54.4915,54.4915,5209.0
2017-03-09 11:45:00,56.37,56.38,56.3,56.3,5800.0,54.4915,54.5012,54.4239,54.4239,5800.0
2017-03-09 11:50:00,56.31,56.35,56.3,56.33,7600.0,54.4335,54.4722,54.4239,54.4529,7600.0
2017-03-09 11:55:00,56.33,56.33,56.23,56.26,6598.0,54.4529,54.4529,54.3562,54.3852,6598.0
2017-03-09 12:00:00,56.26,56.28,56.22,56.24,11422.0,54.3852,54.4045,54.3465,54.3659,11422.0
2017-03-09 12:05:00,56.25,56.29,56.22,56.25,7838.0,54.3755,54.4142,54.3465,54.3755,7838.0
2017-03-09 12:10:00,56.25,56.26,56.2,56.25,6766.0,54.3755,54.3852,54.3272,54.3755,6766.0
2017-03-09 12:15:00,56.23,56.24,56.19,56.22,6125.0,54.3562,54.3659,54.3175,54.3465,6125.0
2017-03-09 12:20:00,56.21,56.22,56.17,56.17,6802.0,54.3369,54.3465,54.2982,54.2982,6802.0
2017-03-09 12:25:00,56.16,56.2,56.16,56.19,5687.0,54.2885,54.3272,54.2885,54.3175,5687.0
2017-03-09 12:30:00,56.19,56.2,56.17,56.17,3500.0,54.3175,54.3272,54.2982,54.2982,3500.0
2017-03-09 12:35:00,56.18,56.24,56.18,56.22,4800.0,54.3079,54.3659,54.3079,54.3465,4800.0
2017-03-09 12:40:00,56.21,56.22,56.16,56.19,8747.0,54.3369,54.3465,54.2885,54.3175,8747.0
2017-03-09 12:45:00,56.21,56.27,56.21,56.26,5021.0,54.3369,54.3949,54.3369,54.3852,5021.0
2017-03-09 12:50:00,56.28,56.28,56.21,56.27,7571.0,54.4045,54.4045,54.3369,54.3949,7571.0
2017-03-09 12:55:00,56.26,56.27,56.22,56.22,6715.0,54.3852,54.3949,54.3465,54.3465,6715.0
2017-03-09 13:00:00,56.24,56.28,56.22,56.28,8253.0,54.3659,54.4045,54.3465,54.4045,8253.0
2017-03-09 13:05:00,56.28,56.28,56.23,56.25,5666.0,54.4045,54.4045,54.3562,54.3755,5666.0
2017-03-09 13:10:00,56.25,56.27,56.24,56.27,5900.0,54.3755,54.3949,54.3659,54.3949,5900.0
2017-03-09 13:15:00,56.26,56.26,56.21,56.25,6711.0,54.3852,54.3852,54.3369,54.3755,6711.0
2017-03-09 13:20:00,56.25,56.28,56.22,56.22,5108.0,54.3755,54.4045,54.3465,54.3465,5108.0
2017-03-09 13:25:00,56.21,56.22,56.16,56.19,5434.0,54.3369,54.3465,54.2885,54.3175,5434.0
2017-03-09 13:30:00,56.19,56.19,56.08,56.11,14606.0,54.3175,54.3175,54.2112,54.2402,14606.0
2017-03-09 13:35:00,56.1,56.1,56.06,56.09,8212.0,54.2305,54.2305,54.1919,54.2209,8212.0
2017-03-09 13:40:00,56.08,56.14,56.07,56.13,7399.0,54.2112,54.2692,54.2015,54.2595,7399.0
2017-03-09 13:45:00,56.12,56.12,56.08,56.09,8160.0,54.2499,54.2499,54.2112,54.2209,8160.0
2017-03-09 13:50:00,56.09,56.11,56.09,56.11,7100.0,54.2209,54.2402,54.2209,54.2402,7100.0
2017-03-09 13:55:00,56.11,56.11,55.99,56.02,15709.0,54.2402,54.2402,54.1242,54.1532,15709.0
2017-03-09 14:00:00,56.03,56.04,55.93,55.93,11515.0,54.1629,54.1725,54.0662,54.0662,11515.0
2017-03-09 14:05:00,55.91,55.97,55.89,55.96,26914.0,54.0469,54.1049,54.0275,54.0952,26914.0
2017-03-09 14:10:00,55.96,55.99,55.95,55.96,8216.0,54.0952,54.1242,54.0855,54.0952,8216.0
2017-03-09 14:15:00,55.96,55.97,55.92,55.96,7906.0,54.0952,54.1049,54.0565,54.0952,7906.0
2017-03-09 14:20:00,55.96,55.96,55.93,55.93,6411.0,54.0952,54.0952,54.0662,54.0662,6411.0
2017-03-09 14:25:00,55.93,55.95,55.91,55.92,8716.0,54.0662,54.0855,54.0469,54.0565,8716.0
2017-03-09 14:30:00,55.92,55.94,55.87,55.93,8269.0,54.0565,54.0759,54.0082,54.0662,8269.0
2017-03-09 14:35:00,55.93,55.93,55.85,55.87,11455.0,54.0662,54.0662,53.9889,54.0082,11455.0
2017-03-09 14:40:00,55.86,55.88,55.83,55.85,11499.0,53.9985,54.0179,53.9695,53.9889,11499.0
2017-03-09 14:45:00,55.85,55.87,55.82,55.85,12264.0,53.9889,54.0082,53.9599,53.9889,12264.0
2017-03-09 14:50:00,55.85,55.86,55.82,55.82,11509.0,53.9889,53.9985,53.9599,53.9599,11509.0
2017-03-09 14:55:00,55.82,55.86,55.79,55.86,13054.0,53.9599,53.9985,53.9309,53.9985,13054.0
2017-03-09 15:00:00,55.85,55.9,55.84,55.87,18448.0,53.9889,54.0372,53.9792,54.0082,18448.0
2017-03-09 15:05:00,55.86,55.88,55.79,55.85,29556.0,53.9985,54.0179,53.9309,53.9889,29556.0
2017-03-09 15:10:00,55.85,55.86,55.82,55.85,15131.0,53.9889,53.9985,53.9599,53.9889,15131.0
2017-03-09 15:15:00,55.85,55.92,55.84,55.9,22325.0,53.9889,54.0565,53.9792,54.0372,22325.0
2017-03-09 15:20:00,55.9,55.9,55.81,55.83,14166.0,54.0372,54.0372,53.9502,53.9695,14166.0
2017-03-09 15:25:00,55.83,55.93,55.82,55.91,19316.0,53.9695,54.0662,53.9599,54.0469,19316.0
2017-03-09 15:30:00,55.91,56.03,55.9,56.02,26154.0,54.0469,54.1629,54.0372,54.1532,26154.0
2017-03-09 15:35:00,56.01,56.04,55.95,55.96,28843.0,54.1435,54.1725,54.0855,54.0952,28843.0
2017-03-09 15:40:00,55.97,56.0,55.97,55.98,24887.0,54.1049,54.1339,54.1049,54.1145,24887.0
2017-03-09 15:45:00,55.98,56.0,55.96,55.97,32193.0,54.1145,54.1339,54.0952,54.1049,32193.0
2017-03-09 15:50:00,55.97,55.98,55.92,55.94,57899.0,54.1049,54.1145,54.0565,54.0759,57899.0
2017-03-09 15:55:00,55.93,55.96,55.84,55.84,173082.0,54.0662,54.0952,53.9792,53.9792,173082.0
2017-03-10 09:30:00,56.07,56.29,56.06,56.25,14922.0,54.2015,54.4142,54.1919,54.3755,14922.0
2017-03-10 09:35:00,56.26,56.3,56.18,56.3,108700.0,54.3852,54.4239,54.3079,54.4239,108700.0
2017-03-10 09:40:00,56.27,56.29,56.19,56.21,6400.0,54.3949,54.4142,54.3175,54.3369,6400.0
2017-03-10 09:45:00,56.16,56.21,56.14,56.18,7924.0,54.2885,54.3369,54.2692,54.3079,7924.0
2017-03-10 09:50:00,56.18,56.22,56.15,56.18,14700.0,54.3079,54.3465,54.2789,54.3079,14700.0
2017-03-10 09:55:00,56.17,56.28,56.17,56.28,16265.0,54.2982,54.4045,54.2982,54.4045,16265.0
2017-03-10 10:00:00,56.28,56.46,56.27,56.46,20974.0,54.4045,54.5785,54.3949,54.5785,20974.0
2017-03-10 10:05:00,56.44,56.46,56.38,56.45,8970.0,54.5592,54.5785,54.5012,54.5689,8970.0
2017-03-10 10:10:00,56.44,56.46,56.36,56.36,5281.0,54.5592,54.5785,54.4819,54.4819,5281.0
2017-03-10 10:15:00,56.38,56.41,56.36,56.38,8245.0,54.5012,54.5302,54.4819,54.5012,8245.0
2017-03-10 10:20:00,56.36,56.37,56.24,56.29,13191.0,54.4819,54.4915,54.3659,54.4142,13191.0
2017-03-10 10:25:00,56.3,56.33,56.29,56.3,9250.0,54.4239,54.4529,54.4142,54.4239,9250.0
2017-03-10 10:30:00,56.3,56.3,56.18,56.18,12001.0,54.4239,54.4239,54.3079,54.3079,12001.0
2017-03-10 10:35:00,56.19,56.2,56.15,56.19,7950.0,54.3175,54.3272,54.2789,54.3175,7950.0
2017-03-10 10:40:00,56.18,56.18,56.11,56.16,11620.0,54.3079,54.3079,54.2402,54.2885,11620.0
2017-03-10 10:45:00,56.17,56.19,56.1,56.1,7300.0,54.2982,54.3175,54.2305,54.2305,7300.0
2017-03-10 10:50:00,56.09,56.15,56.09,56.15,7792.0,54.2209,54.2789,54.2209,54.2789,7792.0
2017-03-10 10:55:00,56.14,56.15,56.02,56.03,11022.0,54.2692,54.2789,54.1532,54.1629,11022.0
2017-03-10 11:00:00,56.04,56.08,55.97,55.98,15033.0,54.1725,54.2112,54.1049,54.1145,15033.0
2017-03-10 11:05:00,55.97,56.04,55.95,56.02,11801.0,54.1049,54.1725,54.0855,54.1532,11801.0
2017-03-10 11:10:00,56.03,56.03,55.95,55.95,8932.0,54.1629,54.1629,54.0855,54.0855,8932.0
2017-03-10 11:15:00,55.96,56.0,55.94,55.97,7950.0,54.0952,54.1339,54.0759,54.1049,7950.0
2017-03-10 11:20:00,55.97,56.08,55.97,56.06,9045.0,54.1049,54.2112,54.1049,54.1919,9045.0
2017-03-10 11:25:00,56.06,56.09,56.06,56.07,6134.0,54.1919,54.2209,54.1919,54.2015,6134.0
2017-03-10 11:30:00,56.06,56.13,56.06,56.11,8286.0,54.1919,54.2595,54.1919,54.2402,8286.0
2017-03-10 11:35:00,56.11,56.18,56.11,56.18,7885.0,54.2402,54.3079,54.2402,54.3079,7885.0
2017-03-10 11:40:00,56.17,56.17,56.09,56.09,8815.0,54.2982,54.2982,54.2209,54.2209,8815.0
2017-03-10 11:45:00,56.11,56.15,56.08,56.14,7717.0,54.2402,54.2789,54.2112,54.2692,7717.0
2017-03-10 11:50:00,56.14,56.14,56.08,56.14,7780.0,54.2692,54.2692,54.2112,54.2692,7780.0
2017-03-10 11:55:00,56.14,56.17,56.1,56.1,8719.0,54.2692,54.2982,54.2305,54.2305,8719.0
2017-03-10 12:00:00,56.12,56.14,56.11,56.11,7674.0,54.2499,54.2692,54.2402,54.2402,7674.0
2017-03-10 12:05:00,56.12,56.22,56.12,56.22,8100.0,54.2499,54.3465,54.2499,54.3465,8100.0
2017-03-10 12:10:00,56.22,56.22,56.14,56.15,7660.0,54.3465,54.3465,54.2692,54.2789,7660.0
2017-03-10 12:15:00,56.15,56.18,56.14,56.18,4800.0,54.2789,54.3079,54.2692,54.3079,4800.0
2017-03-10 12:20:00,56.17,56.2,56.17,56.2,2780.0,54.2982,54.3272,54.2982,54.3272,2780.0
2017-03-10 12:25:00,56.19,56.19,56.14,56.17,57039.0,54.3175,54.3175,54.2692,54.2982,57039.0
2017-03-10 12:30:00,56.18,56.18,56.16,56.18,6097.0,54.3079,54.3079,54.2885,54.3079,6097.0
2017-03-10 12:35:00,56.18,56.2,56.14,56.17,57180.0,54.3079,54.3272,54.2692,54.2982,57180.0
2017-03-10 12:40:00,56.19,56.19,56.12,56.16,11563.0,54.3175,54.3175,54.2499,54.2885,11563.0
2017-03-10 12:45:00,56.16,56.16,56.14,56.16,3418.0,54.2885,54.2885,54.2692,54.2885,3418.0
2017-03-10 12:50:00,56.16,56.16,56.09,56.11,9413.0,54.2885,54.2885,54.2209,54.2402,9413.0
2017-03-10 12:55:00,56.11,56.12,56.08,56.11,4491.0,54.2402,54.2499,54.2112,54.2402,4491.0
2017-03-10 13:00:00,56.11,56.12,56.09,56.11,5146.0,54.2402,54.2499,54.2209,54.2402,5146.0
2017-03-10 13:05:00,56.11,56.11,56.0,56.03,10505.0,54.2402,54.2402,54.1339,54.1629,10505.0
2017-03-10 13:10:00,56.03,56.06,55.99,56.01,9061.0,54.1629,54.1919,54.1242,54.1435,9061.0
2017-03-10 13:15:00,56.03,56.06,56.03,56.04,9736.0,54.1629,54.1919,54.1629,54.1725,9736.0
2017-03-10 13:20:00,56.05,56.06,56.03,56.04,15480.0,54.1822,54.1919,54.1629,54.1725,15480.0
2017-03-10 13:25:00,56.04,56.05,56.02,56.03,7703.0,54.1725,54.1822,54.1532,54.1629,7703.0
2017-03-10 13:30:00,56.04,56.04,55.99,55.99,5270.0,54.1725,54.1725,54.1242,54.1242,5270.0
2017-03-10 13:35:00,56.0,56.05,56.0,56.04,9746.0,54.1339,54.1822,54.1339,54.1725,9746.0
2017-03-10 13:40:00,56.03,56.05,56.03,56.05,4300.0,54.1629,54.1822,54.1629,54.1822,4300.0
2017-03-10 13:45:00,56.05,56.06,56.0,56.04,18221.0,54.1822,54.1919,54.1339,54.1725,18221.0
2017-03-10 13:50:00,56.04,56.08,56.02,56.08,8259.0,54.1725,54.2112,54.1532,54.2112,8259.0
2017-03-10 13:55:00,56.1,56.11,56.1,56.11,2778.0,54.2305,54.2402,54.2305,54.2402,2778.0
2017-03-10 14:00:00,56.11,56.15,56.09,56.15,10566.0,54.2402,54.2789,54.2209,54.2789,10566.0
2017-03-10 14:05:00,56.16,56.2,56.15,56.18,8000.0,54.2885,54.3272,54.2789,54.3079,8000.0
2017-03-10 14:10:00,56.19,56.21,56.17,56.21,5024.0,54.3175,54.3369,54.2982,54.3369,5024.0
2017-03-10 14:15:00,56.21,56.22,56.16,56.16,9230.0,54.3369,54.3465,54.2885,54.2885,9230.0
2017-03-10 14:20:00,56.16,56.18,56.14,56.16,10174.0,54.2885,54.3079,54.2692,54.2885,10174.0
2017-03-10 14:25:00,56.15,56.16,56.11,56.11,12330.0,54.2789,54.2885,54.2402,54.2402,12330.0
2017-03-10 14:30:00,56.11,56.12,56.1,56.11,10500.0,54.2402,54.2499,54.2305,54.2402,10500.0
2017-03-10 14:35:00,56.1,56.12,56.08,56.09,10738.0,54.2305,54.2499,54.2112,54.2209,10738.0
2017-03-10 14:40:00,56.1,56.11,56.09,56.11,7300.0,54.2305,54.2402,54.2209,54.2402,7300.0
2017-03-10 14:45:00,56.11,56.15,56.11,56.15,14220.0,54.2402,54.2789,54.2402,54.2789,14220.0
2017-03-10 14:50:00,56.14,56.19,56.13,56.16,11310.0,54.2692,54.3175,54.2595,54.2885,11310.0
2017-03-10 14:55:00,56.16,56.18,56.15,56.18,9948.0,54.2885,54.3079,54.2789,54.3079,9948.0
2017-03-10 15:00:00,56.18,56.27,56.18,56.27,44585.0,54.3079,54.3949,54.3079,54.3949,44585.0
2017-03-10 15:05:00,56.27,56.29,56.24,56.28,16129.0,54.3949,54.4142,54.3659,54.4045,16129.0
2017-03-10 15:10:00,56.29,56.31,56.26,56.3,11354.0,54.4142,54.4335,54.3852,54.4239,11354.0
2017-03-10 15:15:00,56.3,56.36,56.3,56.36,367631.0,54.4239,54.4819,54.4239,54.4819,367631.0
2017-03-10 15:20:00,56.36,56.38,56.35,56.38,16380.0,54.4819,54.5012,54.4722,54.5012,16380.0
2017-03-10 15:25:00,56.38,56.43,56.37,56.43,12537.0,54.5012,54.5495,54.4915,54.5495,12537.0
2017-03-10 15:30:00,56.43,56.44,56.39,56.4,17841.0,54.5495,54.5592,54.5109,54.5205,17841.0
2017-03-10 15:35:00,56.39,56.41,56.37,56.37,17319.0,54.5109,54.5302,54.4915,54.4915,17319.0
2017-03-10 15:40:00,56.37,56.37,56.33,56.37,19004.0,54.4915,54.4915,54.4529,54.4915,19004.0
2017-03-10 15:45:00,56.36,56.4,56.35,56.39,43241.0,54.4819,54.5205,54.4722,54.5109,43241.0
2017-03-10 15:50:00,56.4,56.5,56.37,56.5,80282.0,54.5205,54.6172,54.4915,54.6172,80282.0
2017-03-10 15:55:00,56.49,56.5,56.39,56.42,132653.0,54.6075,54.6172,54.5109,54.5399,132653.0
2017-03-13 09:30:00,56.5,56.64,56.47,56.51,7092.0,54.6172,54.7525,54.5882,54.6269,7092.0
2017-03-13 09:35:00,56.44,56.58,56.42,56.58,8727.0,54.5592,54.6945,54.5399,54.6945,8727.0
2017-03-13 09:40:00,56.54,56.63,56.52,56.62,5903.0,54.6559,54.7429,54.6365,54.7332,5903.0
2017-03-13 09:45:00,56.56,56.67,56.56,56.65,7168.0,54.6752,54.7815,54.6752,54.7622,7168.0
2017-03-13 09:50:00,56.65,56.71,56.61,56.71,6280.0,54.7622,54.8202,54.7235,54.8202,6280.0
2017-03-13 09:55:00,56.7,56.7,56.54,56.55,5418.0,54.8105,54.8105,54.6559,54.6655,5418.0
2017-03-13 10:00:00,56.58,56.64,56.55,56.57,7944.0,54.6945,54.7525,54.6655,54.6849,7944.0
2017-03-13 10:05:00,56.56,56.66,56.56,56.61,6590.0,54.6752,54.7719,54.6752,54.7235,6590.0
2017-03-13 10:10:00,56.6,56.74,56.59,56.69,8764.0,54.7139,54.8492,54.7042,54.8009,8764.0
2017-03-13 10:15:00,56.69,56.76,56.69,56.69,7620.0,54.8009,54.8685,54.8009,54.8009,7620.0
2017-03-13 10:20:00,56.73,56.73,56.66,56.66,7077.0,54.8395,54.8395,54.7719,54.7719,7077.0
2017-03-13 10:25:00,56.66,56.76,56.66,56.75,10948.0,54.7719,54.8685,54.7719,54.8589,10948.0
2017-03-13 10:30:00,56.75,56.81,56.75,56.8,9350.0,54.8589,54.9169,54.8589,54.9072,9350.0
2017-03-13 10:35:00,56.79,56.8,56.75,56.79,113940.0,54.8975,54.9072,54.8589,54.8975,113940.0
2017-03-13 10:40:00,56.8,56.93,56.79,56.87,44396.0,54.9072,55.0329,54.8975,54.9749,44396.0
2017-03-13 10:45:00,56.89,56.95,56.84,56.94,30124.0,54.9942,55.0522,54.9459,55.0425,30124.0
2017-03-13 10:50:00,56.94,56.94,56.83,56.88,25616.0,55.0425,55.0425,54.9362,54.9845,25616.0
2017-03-13 10:55:00,56.89,56.96,56.86,56.88,16284.0,54.9942,55.0619,54.9652,54.9845,16284.0
2017-03-13 11:00:00,56.9,56.97,56.89,56.97,14005.0,55.0039,55.0715,54.9942,55.0715,14005.0
2017-03-13 11:05:00,56.97,57.06,56.97,57.05,14052.0,55.0715,55.1585,55.0715,55.1489,14052.0
2017-03-13 11:10:00,57.05,57.06,56.99,57.01,17377.0,55.1489,55.1585,55.0909,55.1102,17377.0
2017-03-13 11:15:00,56.99,57.03,56.97,57.03,11826.0,55.0909,55.1295,55.0715,55.1295,11826.0
2017-03-13 11:20:00,57.03,57.03,56.96,56.98,10843.0,55.1295,55.1295,55.0619,55.0812,10843.0
2017-03-13 11:25:00,56.97,57.0,56.95,57.0,14171.0,55.0715,55.1005,55.0522,55.1005,14171.0
2017-03-13 11:30:00,57.02,57.02,56.94,57.0,9208.0,55.1199,55.1199,55.0425,55.1005,9208.0
2017-03-13 11:35:00,57.01,57.08,57.0,57.08,10862.0,55.1102,55.1779,55.1005,55.1779,10862.0
2017-03-13 11:40:00,57.07,57.09,56.99,57.01,13108.0,55.1682,55.1875,55.0909,55.1102,13108.0
2017-03-13 11:45:00,57.01,57.01,56.96,56.98,9297.0,55.1102,55.1102,55.0619,55.0812,9297.0
2017-03-13 11:50:00,56.98,57.03,56.96,57.03,7505.0,55.0812,55.1295,55.0619,55.1295,7505.0
2017-03-13 11:55:00,57.04,57.1,57.03,57.1,7858.0,55.1392,55.1972,55.1295,55.1972,7858.0
2017-03-13 12:00:00,57.1,57.15,57.1,57.15,20005.0,55.1972,55.2455,55.1972,55.2455,20005.0
2017-03-13 12:05:00,57.15,57.17,57.11,57.12,8610.0,55.2455,55.2649,55.2069,55.2165,8610.0
2017-03-13 12:10:00,57.12,57.14,57.09,57.1,10700.0,55.2165,55.2359,55.1875,55.1972,10700.0
2017-03-13 12:15:00,57.1,57.12,57.05,57.06,9579.0,55.1972,55.2165,55.1489,55.1585,9579.0
2017-03-13 12:20:00,57.06,57.08,57.03,57.04,9751.0,55.1585,55.1779,55.1295,55.1392,9751.0
2017-03-13 12:25:00,57.04,57.04,57.02,57.04,3600.0,55.1392,55.1392,55.1199,55.1392,3600.0
2017-03-13 12:30:00,57.04,57.06,57.03,57.05,15451.0,55.1392,55.1585,55.1295,55.1489,15451.0
2017-03-13 12:35:00,57.05,57.11,57.03,57.08,11977.0,55.1489,55.2069,55.1295,55.1779,11977.0
2017-03-13 12:40:00,57.07,57.11,57.05,57.11,6958.0,55.1682,55.2069,55.1489,55.2069,6958.0
2017-03-13 12:45:00,57.11,57.15,57.11,57.14,12677.0,55.2069,55.2455,55.2069,55.2359,12677.0
2017-03-13 12:50:00,57.16,57.16,57.1,57.12,4927.0,55.2552,55.2552,55.1972,55.2165,4927.0
2017-03-13 12:55:00,57.11,57.11,57.09,57.09,3390.0,55.2069,55.2069,55.1875,55.1875,3390.0
2017-03-13 13:00:00,57.1,57.15,57.1,57.14,12198.0,55.1972,55.2455,55.1972,55.2359,12198.0
2017-03-13 13:05:00,57.13,57.13,57.1,57.13,4819.0,55.2262,55.2262,55.1972,55.2262,4819.0
2017-03-13 13:10:00,57.14,57.15,57.1,57.14,9958.0,55.2359,55.2455,55.1972,55.2359,9958.0
2017-03-13 13:15:00,57.15,57.15,57.11,57.11,6729.0,55.2455,55.2455,55.2069,55.2069,6729.0
2017-03-13 13:20:00,57.11,57.13,57.1,57.12,5203.0,55.2069,55.2262,55.1972,55.2165,5203.0
2017-03-13 13:25:00,57.12,57.16,57.11,57.11,13815.0,55.2165,55.2552,55.2069,55.2069,13815.0
2017-03-13 13:30:00,57.11,57.12,57.06,57.07,9303.0,55.2069,55.2165,55.1585,55.1682,9303.0
2017-03-13 13:35:00,57.06,57.1,57.05,57.1,6995.0,55.1585,55.1972,55.1489,55.1972,6995.0
2017-03-13 13:40:00,57.09,57.12,57.09,57.11,8001.0,55.1875,55.2165,55.1875,55.2069,8001.0
2017-03-13 13:45:00,57.11,57.11,57.08,57.09,11350.0,55.2069,55.2069,55.1779,55.1875,11350.0
2017-03-13 13:50:00,57.09,57.11,57.09,57.11,3514.0,55.1875,55.2069,55.1875,55.2069,3514.0
2017-03-13 13:55:00,57.12,57.13,57.1,57.1,9102.0,55.2165,55.2262,55.1972,55.1972,9102.0
2017-03-13 14:00:00,57.11,57.13,57.1,57.1,8121.0,55.2069,55.2262,55.1972,55.1972,8121.0
2017-03-13 14:05:00,57.09,57.1,57.07,57.07,8407.0,55.1875,55.1972,55.1682,55.1682,8407.0
2017-03-13 14:10:00,57.07,57.11,57.07,57.11,17818.0,55.1682,55.2069,55.1682,55.2069,17818.0
2017-03-13 14:15:00,57.12,57.13,57.1,57.11,13597.0,55.2165,55.2262,55.1972,55.2069,13597.0
2017-03-13 14:20:00,57.11,57.17,57.11,57.16,20526.0,55.2069,55.2649,55.2069,55.2552,20526.0
2017-03-13 14:25:00,57.17,57.2,57.16,57.18,20702.0,55.2649,55.2939,55.2552,55.2745,20702.0
2017-03-13 14:30:00,57.18,57.21,57.17,57.21,15174.0,55.2745,55.3035,55.2649,55.3035,15174.0
2017-03-13 14:35:00,57.22,57.27,57.21,57.26,21997.0,55.3132,55.3615,55.3035,55.3519,21997.0
2017-03-13 14:40:00,57.27,57.28,57.24,57.26,21777.0,55.3615,55.3712,55.3325,55.3519,21777.0
2017-03-13 14:45:00,57.25,57.29,57.24,57.28,19608.0,55.3422,55.3809,55.3325,55.3712,19608.0
2017-03-13 14:50:00,57.29,57.3,57.26,57.3,16670.0,55.3809,55.3905,55.3519,55.3905,16670.0
2017-03-13 14:55:00,57.3,57.3,57.24,57.26,18619.0,55.3905,55.3905,55.3325,55.3519,18619.0
2017-03-13 15:00:00,57.26,57.29,57.26,57.28,10699.0,55.3519,55.3809,55.3519,55.3712,10699.0
2017-03-13 15:05:00,57.28,57.33,57.27,57.31,19084.0,55.3712,55.4195,55.3615,55.4002,19084.0
2017-03-13 15:10:00,57.32,57.37,57.28,57.36,18173.0,55.4099,55.4582,55.3712,55.4485,18173.0
2017-03-13 15:15:00,57.35,57.36,57.28,57.3,14759.0,55.4389,55.4485,55.3712,55.3905,14759.0
2017-03-13 15:20:00,57.31,57.36,57.3,57.35,14895.0,55.4002,55.4485,55.3905,55.4389,14895.0
2017-03-13 15:25:00,57.35,57.41,57.34,57.38,23349.0,55.4389,55.4969,55.4292,55.4679,23349.0
2017-03-13 15:30:00,57.39,57.41,57.34,57.39,28229.0,55.4775,55.4969,55.4292,55.4775,28229.0
2017-03-13 15:35:00,57.4,57.42,57.38,57.39,36945.0,55.4872,55.5065,55.4679,55.4775,36945.0
2017-03-13 15:40:00,57.38,57.41,57.35,57.41,52409.0,55.4679,55.4969,55.4389,55.4969,52409.0
2017-03-13 15:45:00,57.41,57.52,57.4,57.52,95260.0,55.4969,55.6032,55.4872,55.6032,95260.0
2017-03-13 15:50:00,57.51,57.52,57.43,57.45,129725.0,55.5935,55.6032,55.5162,55.5355,129725.0
2017-03-13 15:55:00,57.45,57.52,57.44,57.5,166309.0,55.5355,55.6032,55.5259,55.5839,166309.0
2017-03-14 09:30:00,57.34,57.34,57.07,57.13,13350.0,55.4292,55.4292,55.1682,55.2262,13350.0
2017-03-14 09:35:00,57.18,57.3,57.1,57.11,27385.0,55.2745,55.3905,55.1972,55.2069,27385.0
2017-03-14 09:40:00,57.11,57.16,57.09,57.14,76955.0,55.2069,55.2552,55.1875,55.2359,76955.0
2017-03-14 09:45:00,57.13,57.16,57.1,57.14,18534.0,55.2262,55.2552,55.1972,55.2359,18534.0
2017-03-14 09:50:00,57.12,57.13,57.08,57.12,9975.0,55.2165,55.2262,55.1779,55.2165,9975.0
2017-03-14 09:55:00,57.09,57.15,57.07,57.11,21212.0,55.1875,55.2455,55.1682,55.2069,21212.0
2017-03-14 10:00:00,57.1,57.12,57.08,57.1,11312.0,55.1972,55.2165,55.1779,55.1972,11312.0
2017-03-14 10:05:00,57.1,57.2,57.09,57.12,12516.0,55.1972,55.2939,55.1875,55.2165,12516.0
2017-03-14 10:10:00,57.12,57.24,57.12,57.24,6710.0,55.2165,55.3325,55.2165,55.3325,6710.0
2017-03-14 10:15:00,57.22,57.25,57.2,57.22,17035.0,55.3132,55.3422,55.2939,55.3132,17035.0
2017-03-14 10:20:00,57.21,57.24,57.2,57.22,8175.0,55.3035,55.3325,55.2939,55.3132,8175.0
2017-03-14 10:25:00,57.22,57.27,57.21,57.25,14318.0,55.3132,55.3615,55.3035,55.3422,14318.0
2017-03-14 10:30:00,57.26,57.32,57.22,57.31,14641.0,55.3519,55.4099,55.3132,55.4002,14641.0
2017-03-14 10:35:00,57.31,57.32,57.29,57.3,13447.0,55.4002,55.4099,55.3809,55.3905,13447.0
2017-03-14 10:40:00,57.3,57.32,57.28,57.28,25704.0,55.3905,55.4099,55.3712,55.3712,25704.0
2017-03-14 10:45:00,57.29,57.32,57.28,57.29,9985.0,55.3809,55.4099,55.3712,55.3809,9985.0
2017-03-14 10:50:00,57.29,57.36,57.28,57.36,9009.0,55.3809,55.4485,55.3712,55.4485,9009.0
2017-03-14 10:55:00,57.35,57.36,57.34,57.36,9330.0,55.4389,55.4485,55.4292,55.4485,9330.0
2017-03-14 11:00:00,57.36,57.39,57.36,57.38,9612.0,55.4485,55.4775,55.4485,55.4679,9612.0
2017-03-14 11:05:00,57.38,57.4,57.36,57.36,11169.0,55.4679,55.4872,55.4485,55.4485,11169.0
2017-03-14 11:10:00,57.37,57.4,57.36,57.39,18984.0,55.4582,55.4872,55.4485,55.4775,18984.0
2017-03-14 11:15:00,57.38,57.46,57.38,57.44,10489.0,55.4679,55.5452,55.4679,55.5259,10489.0
2017-03-14 11:20:00,57.43,57.43,57.41,57.41,4600.0,55.5162,55.5162,55.4969,55.4969,4600.0
2017-03-14 11:25:00,57.41,57.45,57.41,57.42,11552.0,55.4969,55.5355,55.4969,55.5065,11552.0
2017-03-14 11:30:00,57.42,57.43,57.4,57.43,21751.0,55.5065,55.5162,55.4872,55.5162,21751.0
2017-03-14 11:35:00,57.43,57.46,57.4,57.41,8383.0,55.5162,55.5452,55.4872,55.4969,8383.0
2017-03-14 11:40:00,57.42,57.45,57.41,57.42,13197.0,55.5065,55.5355,55.4969,55.5065,13197.0
2017-03-14 11:45:00,57.42,57.45,57.42,57.45,4285.0,55.5065,55.5355,55.5065,55.5355,4285.0
2017-03-14 11:50:00,57.45,57.46,57.39,57.4,13601.0,55.5355,55.5452,55.4775,55.4872,13601.0
2017-03-14 11:55:00,57.4,57.41,57.37,57.38,17019.0,55.4872,55.4969,55.4582,55.4679,17019.0
2017-03-14 12:00:00,57.38,57.41,57.38,57.39,10842.0,55.4679,55.4969,55.4679,55.4775,10842.0
2017-03-14 12:05:00,57.39,57.39,57.27,57.28,13433.0,55.4775,55.4775,55.3615,55.3712,13433.0
2017-03-14 12:10:00,57.28,57.28,57.21,57.22,3679.0,55.3712,55.3712,55.3035,55.3132,3679.0
2017-03-14 12:15:00,57.23,57.24,57.17,57.17,8140.0,55.3229,55.3325,55.2649,55.2649,8140.0
2017-03-14 12:20:00,57.15,57.19,57.15,57.19,3335.0,55.2455,55.2842,55.2455,55.2842,3335.0
2017-03-14 12:25:00,57.19,57.2,57.18,57.2,6915.0,55.2842,55.2939,55.2745,55.2939,6915.0
2017-03-14 12:30:00,57.2,57.21,57.18,57.2,5132.0,55.2939,55.3035,55.2745,55.2939,5132.0
2017-03-14 12:35:00,57.2,57.22,57.19,57.21,3326.0,55.2939,55.3132,55.2842,55.3035,3326.0
2017-03-14 12:40:00,57.21,57.22,57.19,57.22,7803.0,55.3035,55.3132,55.2842,55.3132,7803.0
2017-03-14 12:45:00,57.22,57.24,57.21,57.24,3179.0,55.3132,55.3325,55.3035,55.3325,3179.0
2017-03-14 12:50:00,57.24,57.24,57.2,57.2,2400.0,55.3325,55.3325,55.2939,55.2939,2400.0
2017-03-14 12:55:00,57.2,57.23,57.2,57.2,4234.0,55.2939,55.3229,55.2939,55.2939,4234.0
2017-03-14 13:00:00,57.21,57.22,57.2,57.21,3500.0,55.3035,55.3132,55.2939,55.3035,3500.0
2017-03-14 13:05:00,57.21,57.23,57.21,57.22,3961.0,55.3035,55.3229,55.3035,55.3132,3961.0
2017-03-14 13:10:00,57.22,57.27,57.21,57.25,5423.0,55.3132,55.3615,55.3035,55.3422,5423.0
2017-03-14 13:15:00,57.26,57.27,57.25,57.26,3434.0,55.3519,55.3615,55.3422,55.3519,3434.0
2017-03-14 13:20:00,57.25,57.25,57.2,57.22,3714.0,55.3422,55.3422,55.2939,55.3132,3714.0
2017-03-14 13:25:00,57.23,57.26,57.22,57.23,5169.0,55.3229,55.3519,55.3132,55.3229,5169.0
2017-03-14 13:30:00,57.24,57.24,57.23,57.24,600.0,55.3325,55.3325,55.3229,55.3325,600.0
2017-03-14 13:35:00,57.24,57.24,57.21,57.22,3400.0,55.3325,55.3325,55.3035,55.3132,3400.0
2017-03-14 13:40:00,57.22,57.23,57.2,57.21,9399.0,55.3132,55.3229,55.2939,55.3035,9399.0
2017-03-14 13:45:00,57.21,57.22,57.2,57.2,3100.0,55.3035,55.3132,55.2939,55.2939,3100.0
2017-03-14 13:50:00,57.21,57.22,57.2,57.21,5789.0,55.3035,55.3132,55.2939,55.3035,5789.0
2017-03-14 13:55:00,57.2,57.22,57.2,57.21,20107.0,55.2939,55.3132,55.2939,55.3035,20107.0
2017-03-14 14:00:00,57.21,57.21,57.2,57.2,10625.0,55.3035,55.3035,55.2939,55.2939,10625.0
2017-03-14 14:05:00,57.2,57.22,57.2,57.2,9114.0,55.2939,55.3132,55.2939,55.2939,9114.0
2017-03-14 14:10:00,57.21,57.21,57.2,57.21,6236.0,55.3035,55.3035,55.2939,55.3035,6236.0
2017-03-14 14:15:00,57.21,57.22,57.19,57.22,23773.0,55.3035,55.3132,55.2842,55.3132,23773.0
2017-03-14 14:20:00,57.21,57.22,57.2,57.21,10744.0,55.3035,55.3132,55.2939,55.3035,10744.0
2017-03-14 14:25:00,57.21,57.31,57.21,57.3,14580.0,55.3035,55.4002,55.3035,55.3905,14580.0
2017-03-14 14:30:00,57.29,57.38,57.29,57.38,11135.0,55.3809,55.4679,55.3809,55.4679,11135.0
2017-03-14 14:35:00,57.38,57.38,57.3,57.3,10581.0,55.4679,55.4679,55.3905,55.3905,10581.0
2017-03-14 14:40:00,57.3,57.3,57.24,57.29,18448.0,55.3905,55.3905,55.3325,55.3809,18448.0
2017-03-14 14:45:00,57.28,57.31,57.28,57.3,9854.0,55.3712,55.4002,55.3712,55.3905,9854.0
2017-03-14 14:50:00,57.3,57.3,57.29,57.29,8086.0,55.3905,55.3905,55.3809,55.3809,8086.0
2017-03-14 14:55:00,57.3,57.31,57.28,57.3,11070.0,55.3905,55.4002,55.3712,55.3905,11070.0
2017-03-14 15:00:00,57.3,57.35,57.3,57.32,15986.0,55.3905,55.4389,55.3905,55.4099,15986.0
2017-03-14 15:05:00,57.32,57.34,57.32,57.32,7743.0,55.4099,55.4292,55.4099,55.4099,7743.0
2017-03-14 15:10:00,57.33,57.34,57.31,57.32,14665.0,55.4195,55.4292,55.4002,55.4099,14665.0
2017-03-14 15:15:00,57.32,57.38,57.31,57.38,12475.0,55.4099,55.4679,55.4002,55.4679,12475.0
2017-03-14 15:20:00,57.38,57.41,57.36,57.41,14972.0,55.4679,55.4969,55.4485,55.4969,14972.0
2017-03-14 15:25:00,57.41,57.45,57.39,57.44,47142.0,55.4969,55.5355,55.4775,55.5259,47142.0
2017-03-14 15:30:00,57.43,57.45,57.35,57.36,25923.0,55.5162,55.5355,55.4389,55.4485,25923.0
2017-03-14 15:35:00,57.36,57.38,57.32,57.33,27272.0,55.4485,55.4679,55.4099,55.4195,27272.0
2017-03-14 15:40:00,57.32,57.33,57.28,57.29,67640.0,55.4099,55.4195,55.3712,55.3809,67640.0
2017-03-14 15:45:00,57.29,57.31,57.25,57.28,47538.0,55.3809,55.4002,55.3422,55.3712,47538.0
2017-03-14 15:50:00,57.29,57.31,57.25,57.28,78307.0,55.3809,55.4002,55.3422,55.3712,78307.0
2017-03-14 15:55:00,57.28,57.3,57.25,57.29,118320.0,55.3712,55.3905,55.3422,55.3809,118320.0
2017-03-15 09:30:00,57.45,57.45,57.38,57.38,8964.0,55.5355,55.5355,55.4679,55.4679,8964.0
2017-03-15 09:35:00,57.57,57.65,57.57,57.61,4921.0,55.6515,55.7289,55.6515,55.6902,4921.0
2017-03-15 09:40:00,57.62,57.77,57.61,57.73,7141.0,55.6999,55.8449,55.6902,55.8062,7141.0
2017-03-15 09:45:00,57.72,57.89,57.72,57.8,8458.0,55.7965,55.9609,55.7965,55.8739,8458.0
2017-03-15 09:50:00,57.79,57.87,57.79,57.85,3333.0,55.8642,55.9415,55.8642,55.9222,3333.0
2017-03-15 09:55:00,57.87,57.87,57.83,57.85,4800.0,55.9415,55.9415,55.9029,55.9222,4800.0
2017-03-15 10:00:00,57.85,57.91,57.83,57.83,7401.0,55.9222,55.9802,55.9029,55.9029,7401.0
2017-03-15 10:05:00,57.83,57.84,57.77,57.78,8572.0,55.9029,55.9125,55.8449,55.8545,8572.0
2017-03-15 10:10:00,57.78,57.83,57.75,57.76,9108.0,55.8545,55.9029,55.8255,55.8352,9108.0
2017-03-15 10:15:00,57.76,57.78,57.69,57.69,8911.0,55.8352,55.8545,55.7675,55.7675,8911.0
2017-03-15 10:20:00,57.69,57.72,57.65,57.66,10671.0,55.7675,55.7965,55.7289,55.7385,10671.0
2017-03-15 10:25:00,57.67,57.73,57.67,57.73,6276.0,55.7482,55.8062,55.7482,55.8062,6276.0
2017-03-15 10:30:00,57.77,57.81,57.7,57.71,7858.0,55.8449,55.8835,55.7772,55.7869,7858.0
2017-03-15 10:35:00,57.69,57.71,57.65,57.67,8318.0,55.7675,55.7869,55.7289,55.7482,8318.0
2017-03-15 10:40:00,57.66,57.71,57.65,57.66,17186.0,55.7385,55.7869,55.7289,55.7385,17186.0
2017-03-15 10:45:00,57.66,57.77,57.66,57.7,15751.0,55.7385,55.8449,55.7385,55.7772,15751.0
2017-03-15 10:50:00,57.68,57.76,57.67,57.71,9960.0,55.7579,55.8352,55.7482,55.7869,9960.0
2017-03-15 10:55:00,57.71,57.75,57.67,57.75,8400.0,55.7869,55.8255,55.7482,55.8255,8400.0
2017-03-15 11:00:00,57.76,57.78,57.74,57.78,9627.0,55.8352,55.8545,55.8159,55.8545,9627.0
2017-03-15 11:05:00,57.77,57.85,57.76,57.82,31895.0,55.8449,55.9222,55.8352,55.8932,31895.0
2017-03-15 11:10:00,57.82,57.88,57.81,57.85,19513.0,55.8932,55.9512,55.8835,55.9222,19513.0
2017-03-15 11:15:00,57.87,57.91,57.86,57.91,7938.0,55.9415,55.9802,55.9319,55.9802,7938.0
2017-03-15 11:20:00,57.9,57.91,57.79,57.86,22137.0,55.9705,55.9802,55.8642,55.9319,22137.0
2017-03-15 11:25:00,57.84,57.86,57.83,57.85,8757.0,55.9125,55.9319,55.9029,55.9222,8757.0
2017-03-15 11:30:00,57.85,57.91,57.85,57.91,11196.0,55.9222,55.9802,55.9222,55.9802,11196.0
2017-03-15 11:35:00,57.92,57.96,57.91,57.96,12976.0,55.9899,56.0285,55.9802,56.0285,12976.0
2017-03-15 11:40:00,57.96,58.04,57.96,58.02,13576.0,56.0285,56.1059,56.0285,56.0865,13576.0
2017-03-15 11:45:00,58.01,58.06,57.99,58.01,14973.0,56.0769,56.1252,56.0575,56.0769,14973.0
2017-03-15 11:50:00,58.0,58.02,57.96,58.01,10476.0,56.0672,56.0865,56.0285,56.0769,10476.0
2017-03-15 11:55:00,58.0,58.0,57.93,57.93,4875.0,56.0672,56.0672,55.9995,55.9995,4875.0
2017-03-15 12:00:00,57.93,57.95,57.9,57.94,10292.0,55.9995,56.0189,55.9705,56.0092,10292.0
2017-03-15 12:05:00,57.95,57.98,57.92,57.97,9408.0,56.0189,56.0479,55.9899,56.0382,9408.0
2017-03-15 12:10:00,57.97,57.97,57.91,57.91,5900.0,56.0382,56.0382,55.9802,55.9802,5900.0
2017-03-15 12:15:00,57.91,57.93,57.9,57.9,9863.0,55.9802,55.9995,55.9705,55.9705,9863.0
2017-03-15 12:20:00,57.9,57.94,57.9,57.93,7099.0,55.9705,56.0092,55.9705,55.9995,7099.0
2017-03-15 12:25:00,57.93,57.94,57.91,57.91,4001.0,55.9995,56.0092,55.9802,55.9802,4001.0
2017-03-15 12:30:00,57.91,57.96,57.89,57.93,11237.0,55.9802,56.0285,55.9609,55.9995,11237.0
2017-03-15 12:35:00,57.93,57.96,57.93,57.95,11984.0,55.9995,56.0285,55.9995,56.0189,11984.0
2017-03-15 12:40:00,57.95,57.95,57.92,57.94,10449.0,56.0189,56.0189,55.9899,56.0092,10449.0
2017-03-15 12:45:00,57.96,57.98,57.94,57.98,3900.0,56.0285,56.0479,56.0092,56.0479,3900.0
2017-03-15 12:50:00,57.97,57.98,57.95,57.97,8735.0,56.0382,56.0479,56.0189,56.0382,8735.0
2017-03-15 12:55:00,57.97,57.98,57.95,57.97,6822.0,56.0382,56.0479,56.0189,56.0382,6822.0
2017-03-15 13:00:00,57.97,57.97,57.91,57.91,6155.0,56.0382,56.0382,55.9802,55.9802,6155.0
2017-03-15 13:05:00,57.9,57.91,57.88,57.9,12988.0,55.9705,55.9802,55.9512,55.9705,12988.0
2017-03-15 13:10:00,57.9,57.92,57.88,57.91,10108.0,55.9705,55.9899,55.9512,55.9802,10108.0
2017-03-15 13:15:00,57.9,57.91,57.88,57.89,13500.0,55.9705,55.9802,55.9512,55.9609,13500.0
2017-03-15 13:20:00,57.89,57.9,57.88,57.9,9305.0,55.9609,55.9705,55.9512,55.9705,9305.0
2017-03-15 13:25:00,57.89,57.89,57.81,57.88,19504.0,55.9609,55.9609,55.8835,55.9512,19504.0
2017-03-15 13:30:00,57.87,57.87,57.82,57.82,10133.0,55.9415,55.9415,55.8932,55.8932,10133.0
2017-03-15 13:35:00,57.83,57.86,57.82,57.85,10818.0,55.9029,55.9319,55.8932,55.9222,10818.0
2017-03-15 13:40:00,57.86,57.88,57.84,57.87,8266.0,55.9319,55.9512,55.9125,55.9415,8266.0
2017-03-15 13:45:00,57.87,57.87,57.82,57.82,9700.0,55.9415,55.9415,55.8932,55.8932,9700.0
2017-03-15 13:50:00,57.83,57.84,57.82,57.83,5850.0,55.9029,55.9125,55.8932,55.9029,5850.0
2017-03-15 13:55:00,57.83,57.83,57.71,57.73,15094.0,55.9029,55.9029,55.7869,55.8062,15094.0
2017-03-15 14:00:00,57.74,58.04,57.74,58.0,26150.0,55.8159,56.1059,55.8159,56.0672,26150.0
2017-03-15 14:05:00,58.0,58.06,57.92,57.96,29257.0,56.0672,56.1252,55.9899,56.0285,29257.0
2017-03-15 14:10:00,57.96,58.01,57.95,57.97,31790.0,56.0285,56.0769,56.0189,56.0382,31790.0
2017-03-15 14:15:00,57.96,58.0,57.83,57.85,18401.0,56.0285,56.0672,55.9029,55.9222,18401.0
2017-03-15 14:20:00,57.85,57.94,57.85,57.93,12205.0,55.9222,56.0092,55.9222,55.9995,12205.0
2017-03-15 14:25:00,57.94,57.97,57.92,57.95,16270.0,56.0092,56.0382,55.9899,56.0189,16270.0
2017-03-15 14:30:00,57.95,57.97,57.83,57.84,21229.0,56.0189,56.0382,55.9029,55.9125,21229.0
2017-03-15 14:35:00,57.85,57.87,57.79,57.86,22241.0,55.9222,55.9415,55.8642,55.9319,22241.0
2017-03-15 14:40:00,57.87,57.97,57.87,57.93,20740.0,55.9415,56.0382,55.9415,55.9995,20740.0
2017-03-15 14:45:00,57.94,58.1,57.93,58.08,37979.0,56.0092,56.1639,55.9995,56.1445,37979.0
2017-03-15 14:50:00,58.08,58.11,58.03,58.03,18640.0,56.1445,56.1735,56.0962,56.0962,18640.0
2017-03-15 14:55:00,58.04,58.05,57.99,58.05,24063.0,56.1059,56.1155,56.0575,56.1155,24063.0
2017-03-15 15:00:00,58.08,58.1,58.03,58.03,25694.0,56.1445,56.1639,56.0962,56.0962,25694.0
2017-03-15 15:05:00,58.03,58.12,58.03,58.11,28862.0,56.0962,56.1832,56.0962,56.1735,28862.0
2017-03-15 15:10:00,58.11,58.2,58.08,58.2,21143.0,56.1735,56.2605,56.1445,56.2605,21143.0
2017-03-15 15:15:00,58.21,58.23,58.16,58.19,18453.0,56.2702,56.2895,56.2219,56.2509,18453.0
2017-03-15 15:20:00,58.19,58.19,58.14,58.16,23251.0,56.2509,56.2509,56.2025,56.2219,23251.0
2017-03-15 15:25:00,58.16,58.25,58.15,58.24,24169.0,56.2219,56.3089,56.2122,56.2992,24169.0
2017-03-15 15:30:00,58.25,58.37,58.24,58.35,34628.0,56.3089,56.4249,56.2992,56.4055,34628.0
2017-03-15 15:35:00,58.33,58.37,58.32,58.33,26088.0,56.3862,56.4249,56.3765,56.3862,26088.0
2017-03-15 15:40:00,58.32,58.33,58.25,58.26,36175.0,56.3765,56.3862,56.3089,56.3185,36175.0
2017-03-15 15:45:00,58.25,58.26,58.17,58.21,49687.0,56.3089,56.3185,56.2315,56.2702,49687.0
2017-03-15 15:50:00,58.22,58.25,58.22,58.23,45506.0,56.2799,56.3089,56.2799,56.2895,45506.0
2017-03-15 15:55:00,58.23,58.24,58.13,58.15,125048.0,56.2895,56.2992,56.1929,56.2122,125048.0
2017-03-16 09:30:00,58.21,58.5,58.08,58.5,19834.0,56.2702,56.5506,56.1445,56.5506,19834.0
2017-03-16 09:35:00,58.49,58.5,58.32,58.4,9139.0,56.5409,56.5506,56.3765,56.4539,9139.0
2017-03-16 09:40:00,58.38,58.73,58.35,58.61,24841.0,56.4345,56.7729,56.4055,56.6569,24841.0
2017-03-16 09:45:00,58.52,58.66,58.52,58.56,13557.0,56.5699,56.7052,56.5699,56.6086,13557.0
2017-03-16 09:50:00,58.55,58.73,58.54,58.67,7403.0,56.5989,56.7729,56.5892,56.7149,7403.0
2017-03-16 09:55:00,58.66,58.68,58.56,58.68,4933.0,56.7052,56.7246,56.6086,56.7246,4933.0
2017-03-16 10:00:00,58.67,58.72,58.64,58.69,11325.0,56.7149,56.7632,56.6859,56.7342,11325.0
2017-03-16 10:05:00,58.71,58.8,58.66,58.73,15171.0,56.7536,56.8406,56.7052,56.7729,15171.0
2017-03-16 10:10:00,58.71,58.76,58.63,58.7,10469.0,56.7536,56.8019,56.6762,56.7439,10469.0
2017-03-16 10:15:00,58.76,58.76,58.44,58.44,19422.0,56.8019,56.8019,56.4925,56.4925,19422.0
2017-03-16 10:20:00,58.42,58.42,58.32,58.35,24363.0,56.4732,56.4732,56.3765,56.4055,24363.0
2017-03-16 10:25:00,58.36,58.42,58.31,58.42,18034.0,56.4152,56.4732,56.3669,56.4732,18034.0
2017-03-16 10:30:00,58.45,58.52,58.43,58.44,22109.0,56.5022,56.5699,56.4829,56.4925,22109.0
2017-03-16 10:35:00,58.44,58.46,58.41,58.46,12256.0,56.4925,56.5119,56.4635,56.5119,12256.0
2017-03-16 10:40:00,58.45,58.48,58.43,58.47,14910.0,56.5022,56.5312,56.4829,56.5215,14910.0
2017-03-16 10:45:00,58.46,58.47,58.36,58.4,13400.0,56.5119,56.5215,56.4152,56.4539,13400.0
2017-03-16 10:50:00,58.4,58.4,58.31,58.32,10080.0,56.4539,56.4539,56.3669,56.3765,10080.0
2017-03-16 10:55:00,58.33,58.33,58.21,58.25,15750.0,56.3862,56.3862,56.2702,56.3089,15750.0
2017-03-16 11:00:00,58.29,58.29,58.14,58.17,16547.0,56.3475,56.3475,56.2025,56.2315,16547.0
2017-03-16 11:05:00,58.17,58.26,58.15,58.25,8700.0,56.2315,56.3185,56.2122,56.3089,8700.0
2017-03-16 11:10:00,58.23,58.3,58.21,58.27,6576.0,56.2895,56.3572,56.2702,56.3282,6576.0
2017-03-16 11:15:00,58.24,58.32,58.24,58.31,6001.0,56.2992,56.3765,56.2992,56.3669,6001.0
2017-03-16 11:20:00,58.32,58.32,58.2,58.22,7412.0,56.3765,56.3765,56.2605,56.2799,7412.0
2017-03-16 11:25:00,58.22,58.26,58.18,58.19,7273.0,56.2799,56.3185,56.2412,56.2509,7273.0
2017-03-16 11:30:00,58.18,58.23,58.18,58.21,11676.0,56.2412,56.2895,56.2412,56.2702,11676.0
2017-03-16 11:35:00,58.21,58.21,58.15,58.18,10620.0,56.2702,56.2702,56.2122,56.2412,10620.0
2017-03-16 11:40:00,58.18,58.21,58.15,58.15,21532.0,56.2412,56.2702,56.2122,56.2122,21532.0
2017-03-16 11:45:00,58.17,58.21,58.16,58.17,7200.0,56.2315,56.2702,56.2219,56.2315,7200.0
2017-03-16 11:50:00,58.16,58.18,58.13,58.15,10410.0,56.2219,56.2412,56.1929,56.2122,10410.0
2017-03-16 11:55:00,58.15,58.21,58.14,58.21,4400.0,56.2122,56.2702,56.2025,56.2702,4400.0
2017-03-16 12:00:00,58.2,58.22,58.15,58.15,5410.0,56.2605,56.2799,56.2122,56.2122,5410.0
2017-03-16 12:05:00,58.15,58.19,58.13,58.19,14050.0,56.2122,56.2509,56.1929,56.2509,14050.0
2017-03-16 12:10:00,58.18,58.19,58.14,58.14,10800.0,56.2412,56.2509,56.2025,56.2025,10800.0
2017-03-16 12:15:00,58.15,58.18,58.14,58.16,17703.0,56.2122,56.2412,56.2025,56.2219,17703.0
2017-03-16 12:20:00,58.16,58.21,58.16,58.21,7000.0,56.2219,56.2702,56.2219,56.2702,7000.0
2017-03-16 12:25:00,58.21,58.22,58.19,58.2,6200.0,56.2702,56.2799,56.2509,56.2605,6200.0
2017-03-16 12:30:00,58.19,58.21,58.19,58.19,4182.0,56.2509,56.2702,56.2509,56.2509,4182.0
2017-03-16 12:35:00,58.2,58.24,58.18,58.19,7184.0,56.2605,56.2992,56.2412,56.2509,7184.0
2017-03-16 12:40:00,58.19,58.25,58.19,58.23,4700.0,56.2509,56.3089,56.2509,56.2895,4700.0
2017-03-16 12:45:00,58.23,58.26,58.23,58.26,5200.0,56.2895,56.3185,56.2895,56.3185,5200.0
2017-03-16 12:50:00,58.27,58.29,58.27,58.28,2821.0,56.3282,56.3475,56.3282,56.3379,2821.0
2017-03-16 12:55:00,58.27,58.32,58.27,58.3,4300.0,56.3282,56.3765,56.3282,56.3572,4300.0
2017-03-16 13:00:00,58.29,58.29,58.24,58.26,3906.0,56.3475,56.3475,56.2992,56.3185,3906.0
2017-03-16 13:05:00,58.25,58.25,58.21,58.22,5001.0,56.3089,56.3089,56.2702,56.2799,5001.0
2017-03-16 13:10:00,58.21,58.23,58.19,58.23,6658.0,56.2702,56.2895,56.2509,56.2895,6658.0
2017-03-16 13:15:00,58.23,58.24,58.14,58.16,12354.0,56.2895,56.2992,56.2025,56.2219,12354.0
2017-03-16 13:20:00,58.16,58.2,58.14,58.2,16857.0,56.2219,56.2605,56.2025,56.2605,16857.0
2017-03-16 13:25:00,58.2,58.2,58.13,58.15,9004.0,56.2605,56.2605,56.1929,56.2122,9004.0
2017-03-16 13:30:00,58.16,58.18,58.08,58.14,13765.0,56.2219,56.2412,56.1445,56.2025,13765.0
2017-03-16 13:35:00,58.17,58.18,58.14,58.17,5600.0,56.2315,56.2412,56.2025,56.2315,5600.0
2017-03-16 13:40:00,58.17,58.19,58.15,58.18,6513.0,56.2315,56.2509,56.2122,56.2412,6513.0
2017-03-16 13:45:00,58.18,58.2,58.15,58.2,7190.0,56.2412,56.2605,56.2122,56.2605,7190.0
2017-03-16 13:50:00,58.2,58.2,58.16,58.16,4152.0,56.2605,56.2605,56.2219,56.2219,4152.0
2017-03-16 13:55:00,58.17,58.17,58.13,58.13,13900.0,56.2315,56.2315,56.1929,56.1929,13900.0
2017-03-16 14:00:00,58.14,58.2,58.13,58.19,8134.0,56.2025,56.2605,56.1929,56.2509,8134.0
2017-03-16 14:05:00,58.18,58.23,58.17,58.21,13017.0,56.2412,56.2895,56.2315,56.2702,13017.0
2017-03-16 14:10:00,58.22,58.22,58.18,58.2,5500.0,56.2799,56.2799,56.2412,56.2605,5500.0
2017-03-16 14:15:00,58.19,58.2,58.18,58.19,4900.0,56.2509,56.2605,56.2412,56.2509,4900.0
2017-03-16 14:20:00,58.19,58.2,58.17,58.18,7423.0,56.2509,56.2605,56.2315,56.2412,7423.0
2017-03-16 14:25:00,58.17,58.18,58.16,58.17,5554.0,56.2315,56.2412,56.2219,56.2315,5554.0
2017-03-16 14:30:00,58.18,58.2,58.17,58.18,9400.0,56.2412,56.2605,56.2315,56.2412,9400.0
2017-03-16 14:35:00,58.18,58.22,58.17,58.22,10000.0,56.2412,56.2799,56.2315,56.2799,10000.0
2017-03-16 14:40:00,58.22,58.25,58.16,58.16,9412.0,56.2799,56.3089,56.2219,56.2219,9412.0
2017-03-16 14:45:00,58.18,58.2,58.14,58.18,7900.0,56.2412,56.2605,56.2025,56.2412,7900.0
2017-03-16 14:50:00,58.17,58.18,58.09,58.11,12331.0,56.2315,56.2412,56.1542,56.1735,12331.0
2017-03-16 14:55:00,58.11,58.15,58.1,58.12,13347.0,56.1735,56.2122,56.1639,56.1832,13347.0
2017-03-16 15:00:00,58.12,58.13,58.07,58.13,13042.0,56.1832,56.1929,56.1349,56.1929,13042.0
2017-03-16 15:05:00,58.13,58.18,58.11,58.17,10666.0,56.1929,56.2412,56.1735,56.2315,10666.0
2017-03-16 15:10:00,58.17,58.26,58.17,58.21,11731.0,56.2315,56.3185,56.2315,56.2702,11731.0
2017-03-16 15:15:00,58.23,58.28,58.22,58.25,14312.0,56.2895,56.3379,56.2799,56.3089,14312.0
2017-03-16 15:20:00,58.26,58.29,58.25,58.26,11432.0,56.3185,56.3475,56.3089,56.3185,11432.0
2017-03-16 15:25:00,58.25,58.26,58.23,58.23,18531.0,56.3089,56.3185,56.2895,56.2895,18531.0
2017-03-16 15:30:00,58.22,58.27,58.2,58.26,47078.0,56.2799,56.3282,56.2605,56.3185,47078.0
2017-03-16 15:35:00,58.27,58.33,58.26,58.3,15889.0,56.3282,56.3862,56.3185,56.3572,15889.0
2017-03-16 15:40:00,58.3,58.32,58.26,58.29,17874.0,56.3572,56.3765,56.3185,56.3475,17874.0
2017-03-16 15:45:00,58.28,58.3,58.23,58.24,21685.0,56.3379,56.3572,56.2895,56.2992,21685.0
2017-03-16 15:50:00,58.25,58.25,58.21,58.23,31437.0,56.3089,56.3089,56.2702,56.2895,31437.0
2017-03-16 15:55:00,58.23,58.24,58.14,58.22,139597.0,56.2895,56.2992,56.2025,56.2799,139597.0
2017-03-17 09:30:00,58.59,58.65,58.45,58.62,43772.0,56.6376,56.6956,56.5022,56.6666,43772.0
2017-03-17 09:35:00,58.62,58.62,58.39,58.39,11179.0,56.6666,56.6666,56.4442,56.4442,11179.0
2017-03-17 09:40:00,58.4,58.4,58.33,58.33,3550.0,56.4539,56.4539,56.3862,56.3862,3550.0
2017-03-17 09:45:00,58.38,58.39,58.29,58.35,4368.0,56.4345,56.4442,56.3475,56.4055,4368.0
2017-03-17 09:50:00,58.35,58.4,58.3,58.3,4915.0,56.4055,56.4539,56.3572,56.3572,4915.0
2017-03-17 09:55:00,58.33,58.37,58.3,58.33,9177.0,56.3862,56.4249,56.3572,56.3862,9177.0
2017-03-17 10:00:00,58.35,58.38,58.3,58.36,5140.0,56.4055,56.4345,56.3572,56.4152,5140.0
2017-03-17 10:05:00,58.36,58.39,58.35,58.36,7025.0,56.4152,56.4442,56.4055,56.4152,7025.0
2017-03-17 10:10:00,58.36,58.36,58.29,58.29,8100.0,56.4152,56.4152,56.3475,56.3475,8100.0
2017-03-17 10:15:00,58.29,58.29,58.19,58.21,42147.0,56.3475,56.3475,56.2509,56.2702,42147.0
2017-03-17 10:20:00,58.21,58.22,58.11,58.12,11721.0,56.2702,56.2799,56.1735,56.1832,11721.0
2017-03-17 10:25:00,58.11,58.13,58.05,58.09,26013.0,56.1735,56.1929,56.1155,56.1542,26013.0
2017-03-17 10:30:00,58.09,58.2,58.09,58.2,9699.0,56.1542,56.2605,56.1542,56.2605,9699.0
2017-03-17 10:35:00,58.21,58.21,58.1,58.11,16757.0,56.2702,56.2702,56.1639,56.1735,16757.0
2017-03-17 10:40:00,58.12,58.16,58.11,58.13,6053.0,56.1832,56.2219,56.1735,56.1929,6053.0
2017-03-17 10:45:00,58.13,58.13,58.11,58.12,4000.0,56.1929,56.1929,56.1735,56.1832,4000.0
2017-03-17 10:50:00,58.13,58.14,58.12,58.12,3400.0,56.1929,56.2025,56.1832,56.1832,3400.0
2017-03-17 10:55:00,58.12,58.12,58.08,58.09,4100.0,56.1832,56.1832,56.1445,56.1542,4100.0
2017-03-17 11:00:00,58.07,58.07,58.0,58.02,10105.0,56.1349,56.1349,56.0672,56.0865,10105.0
2017-03-17 11:05:00,58.03,58.09,58.03,58.06,7625.0,56.0962,56.1542,56.0962,56.1252,7625.0
2017-03-17 11:10:00,58.06,58.11,58.04,58.05,12760.0,56.1252,56.1735,56.1059,56.1155,12760.0
2017-03-17 11:15:00,58.07,58.09,58.06,58.08,2923.0,56.1349,56.1542,56.1252,56.1445,2923.0
2017-03-17 11:20:00,58.08,58.09,58.06,58.06,2801.0,56.1445,56.1542,56.1252,56.1252,2801.0
2017-03-17 11:25:00,58.05,58.08,58.04,58.04,6009.0,56.1155,56.1445,56.1059,56.1059,6009.0
2017-03-17 11:30:00,58.05,58.07,58.0,58.0,6750.0,56.1155,56.1349,56.0672,56.0672,6750.0
2017-03-17 11:35:00,58.0,58.0,57.97,58.0,4232.0,56.0672,56.0672,56.0382,56.0672,4232.0
2017-03-17 11:40:00,57.99,58.02,57.94,57.95,15974.0,56.0575,56.0865,56.0092,56.0189,15974.0
2017-03-17 11:45:00,57.95,57.98,57.93,57.93,10100.0,56.0189,56.0479,55.9995,55.9995,10100.0
2017-03-17 11:50:00,57.93,57.93,57.88,57.89,11997.0,55.9995,55.9995,55.9512,55.9609,11997.0
2017-03-17 11:55:00,57.9,57.91,57.88,57.9,9828.0,55.9705,55.9802,55.9512,55.9705,9828.0
2017-03-17 12:00:00,57.9,57.97,57.88,57.97,12025.0,55.9705,56.0382,55.9512,56.0382,12025.0
2017-03-17 12:05:00,57.96,57.97,57.92,57.92,6689.0,56.0285,56.0382,55.9899,55.9899,6689.0
2017-03-17 12:10:00,57.92,57.94,57.89,57.93,9039.0,55.9899,56.0092,55.9609,55.9995,9039.0
2017-03-17 12:15:00,57.92,57.92,57.9,57.91,4340.0,55.9899,55.9899,55.9705,55.9802,4340.0
2017-03-17 12:20:00,57.91,57.92,57.89,57.9,9364.0,55.9802,55.9899,55.9609,55.9705,9364.0
2017-03-17 12:25:00,57.9,57.92,57.88,57.89,6027.0,55.9705,55.9899,55.9512,55.9609,6027.0
2017-03-17 12:30:00,57.89,57.99,57.89,57.98,7393.0,55.9609,56.0575,55.9609,56.0479,7393.0
2017-03-17 12:35:00,57.99,57.99,57.94,57.94,4628.0,56.0575,56.0575,56.0092,56.0092,4628.0
2017-03-17 12:40:00,57.94,57.94,57.91,57.92,3533.0,56.0092,56.0092,55.9802,55.9899,3533.0
2017-03-17 12:45:00,57.93,57.94,57.92,57.93,5592.0,55.9995,56.0092,55.9899,55.9995,5592.0
2017-03-17 12:50:00,57.93,57.96,57.93,57.93,4278.0,55.9995,56.0285,55.9995,55.9995,4278.0
2017-03-17 12:55:00,57.93,57.93,57.87,57.89,9643.0,55.9995,55.9995,55.9415,55.9609,9643.0
2017-03-17 13:00:00,57.89,57.91,57.87,57.91,8444.0,55.9609,55.9802,55.9415,55.9802,8444.0
2017-03-17 13:05:00,57.9,57.9,57.86,57.88,7216.0,55.9705,55.9705,55.9319,55.9512,7216.0
2017-03-17 13:10:00,57.88,57.88,57.87,57.87,9477.0,55.9512,55.9512,55.9415,55.9415,9477.0
2017-03-17 13:15:00,57.88,57.9,57.87,57.9,10618.0,55.9512,55.9705,55.9415,55.9705,10618.0
2017-03-17 13:20:00,57.9,57.92,57.89,57.92,8665.0,55.9705,55.9899,55.9609,55.9899,8665.0
2017-03-17 13:25:00,57.92,57.94,57.9,57.94,9631.0,55.9899,56.0092,55.9705,56.0092,9631.0
2017-03-17 13:30:00,57.94,57.94,57.93,57.94,4500.0,56.0092,56.0092,55.9995,56.0092,4500.0
2017-03-17 13:35:00,57.94,57.96,57.89,57.89,10408.0,56.0092,56.0285,55.9609,55.9609,10408.0
2017-03-17 13:40:00,57.88,57.89,57.84,57.84,9694.0,55.9512,55.9609,55.9125,55.9125,9694.0
2017-03-17 13:45:00,57.85,57.86,57.83,57.86,10713.0,55.9222,55.9319,55.9029,55.9319,10713.0
2017-03-17 13:50:00,57.85,57.87,57.85,57.87,10702.0,55.9222,55.9415,55.9222,55.9415,10702.0
2017-03-17 13:55:00,57.88,57.88,57.84,57.85,14795.0,55.9512,55.9512,55.9125,55.9222,14795.0
2017-03-17 14:00:00,57.84,57.89,57.84,57.89,15706.0,55.9125,55.9609,55.9125,55.9609,15706.0
2017-03-17 14:05:00,57.89,57.97,57.89,57.95,11543.0,55.9609,56.0382,55.9609,56.0189,11543.0
2017-03-17 14:10:00,57.95,58.0,57.95,57.99,10230.0,56.0189,56.0672,56.0189,56.0575,10230.0
2017-03-17 14:15:00,57.99,58.01,57.97,58.01,6514.0,56.0575,56.0769,56.0382,56.0769,6514.0
2017-03-17 14:20:00,58.01,58.02,58.0,58.0,8415.0,56.0769,56.0865,56.0672,56.0672,8415.0
2017-03-17 14:25:00,58.0,58.01,57.98,57.98,5034.0,56.0672,56.0769,56.0479,56.0479,5034.0
2017-03-17 14:30:00,57.98,58.02,57.98,58.02,6826.0,56.0479,56.0865,56.0479,56.0865,6826.0
2017-03-17 14:35:00,58.01,58.03,57.99,57.99,10359.0,56.0769,56.0962,56.0575,56.0575,10359.0
2017-03-17 14:40:00,57.98,57.99,57.97,57.98,5606.0,56.0479,56.0575,56.0382,56.0479,5606.0
2017-03-17 14:45:00,57.98,58.03,57.97,58.03,4678.0,56.0479,56.0962,56.0382,56.0962,4678.0
2017-03-17 14:50:00,58.03,58.03,57.98,57.98,9753.0,56.0962,56.0962,56.0479,56.0479,9753.0
2017-03-17 14:55:00,57.98,58.0,57.97,57.97,9745.0,56.0479,56.0672,56.0382,56.0382,9745.0
2017-03-17 15:00:00,57.97,58.01,57.97,58.0,12955.0,56.0382,56.0769,56.0382,56.0672,12955.0
2017-03-17 15:05:00,58.0,58.0,57.97,57.98,5229.0,56.0672,56.0672,56.0382,56.0479,5229.0
2017-03-17 15:10:00,57.97,58.0,57.97,58.0,12442.0,56.0382,56.0672,56.0382,56.0672,12442.0
2017-03-17 15:15:00,58.0,58.0,57.97,57.99,9298.0,56.0672,56.0672,56.0382,56.0575,9298.0
2017-03-17 15:20:00,58.0,58.0,57.95,57.96,11145.0,56.0672,56.0672,56.0189,56.0285,11145.0
2017-03-17 15:25:00,57.96,57.97,57.94,57.96,17040.0,56.0285,56.0382,56.0092,56.0285,17040.0
2017-03-17 15:30:00,57.95,57.96,57.93,57.94,15106.0,56.0189,56.0285,55.9995,56.0092,15106.0
2017-03-17 15:35:00,57.93,57.94,57.9,57.94,25657.0,55.9995,56.0092,55.9705,56.0092,25657.0
2017-03-17 15:40:00,57.94,57.96,57.92,57.95,18930.0,56.0092,56.0285,55.9899,56.0189,18930.0
2017-03-17 15:45:00,57.95,57.96,57.92,57.96,36633.0,56.0189,56.0285,55.9899,56.0285,36633.0
2017-03-17 15:50:00,57.96,58.0,57.96,57.98,41002.0,56.0285,56.0672,56.0285,56.0479,41002.0
2017-03-17 15:55:00,57.98,57.99,57.89,57.9,105260.0,56.0479,56.0575,55.9609,55.9705,105260.0
2017-03-20 09:30:00,57.92,57.96,57.65,57.77,7395.0,55.9899,56.0285,55.7289,55.8449,7395.0
2017-03-20 09:35:00,57.85,57.89,57.79,57.87,3744.0,55.9222,55.9609,55.8642,55.9415,3744.0
2017-03-20 09:40:00,57.84,57.88,57.77,57.77,5003.0,55.9125,55.9512,55.8449,55.8449,5003.0
2017-03-20 09:45:00,57.8,57.84,57.69,57.74,3800.0,55.8739,55.9125,55.7675,55.8159,3800.0
2017-03-20 09:50:00,57.73,57.75,57.7,57.74,3400.0,55.8062,55.8255,55.7772,55.8159,3400.0
2017-03-20 09:55:00,57.74,57.83,57.72,57.78,7550.0,55.8159,55.9029,55.7965,55.8545,7550.0
2017-03-20 10:00:00,57.78,57.85,57.76,57.82,8416.0,55.8545,55.9222,55.8352,55.8932,8416.0
2017-03-20 10:05:00,57.85,57.89,57.85,57.88,3158.0,55.9222,55.9609,55.9222,55.9512,3158.0
2017-03-20 10:10:00,57.88,57.88,57.84,57.87,3721.0,55.9512,55.9512,55.9125,55.9415,3721.0
2017-03-20 10:15:00,57.89,58.0,57.87,58.0,3503.0,55.9609,56.0672,55.9415,56.0672,3503.0
2017-03-20 10:20:00,58.03,58.03,57.98,58.01,4906.0,56.0962,56.0962,56.0479,56.0769,4906.0
2017-03-20 10:25:00,58.01,58.09,58.01,58.05,7200.0,56.0769,56.1542,56.0769,56.1155,7200.0
2017-03-20 10:30:00,58.06,58.07,57.95,57.95,7400.0,56.1252,56.1349,56.0189,56.0189,7400.0
2017-03-20 10:35:00,57.93,57.95,57.92,57.94,4179.0,55.9995,56.0189,55.9899,56.0092,4179.0
2017-03-20 10:40:00,57.94,57.97,57.93,57.95,5662.0,56.0092,56.0382,55.9995,56.0189,5662.0
2017-03-20 10:45:00,57.96,57.97,57.94,57.96,3592.0,56.0285,56.0382,56.0092,56.0285,3592.0
2017-03-20 10:50:00,57.96,57.98,57.94,57.96,4951.0,56.0285,56.0479,56.0092,56.0285,4951.0
2017-03-20 10:55:00,57.96,58.04,57.94,58.04,6141.0,56.0285,56.1059,56.0092,56.1059,6141.0
2017-03-20 11:00:00,58.03,58.03,57.95,57.97,5417.0,56.0962,56.0962,56.0189,56.0382,5417.0
2017-03-20 11:05:00,57.97,57.98,57.94,57.94,13200.0,56.0382,56.0479,56.0092,56.0092,13200.0
2017-03-20 11:10:00,57.94,57.95,57.88,57.89,24284.0,56.0092,56.0189,55.9512,55.9609,24284.0
2017-03-20 11:15:00,57.89,57.93,57.87,57.93,8500.0,55.9609,55.9995,55.9415,55.9995,8500.0
2017-03-20 11:20:00,57.91,57.91,57.88,57.88,1300.0,55.9802,55.9802,55.9512,55.9512,1300.0
2017-03-20 11:25:00,57.89,57.92,57.88,57.88,2100.0,55.9609,55.9899,55.9512,55.9512,2100.0
2017-03-20 11:30:00,57.88,57.88,57.82,57.82,3800.0,55.9512,55.9512,55.8932,55.8932,3800.0
2017-03-20 11:35:00,57.8,57.85,57.8,57.85,2352.0,55.8739,55.9222,55.8739,55.9222,2352.0
2017-03-20 11:40:00,57.85,57.9,57.84,57.87,8292.0,55.9222,55.9705,55.9125,55.9415,8292.0
2017-03-20 11:45:00,57.86,57.89,57.85,57.85,3300.0,55.9319,55.9609,55.9222,55.9222,3300.0
2017-03-20 11:50:00,57.85,57.91,57.85,57.9,12509.0,55.9222,55.9802,55.9222,55.9705,12509.0
2017-03-20 11:55:00,57.9,57.9,57.82,57.82,5200.0,55.9705,55.9705,55.8932,55.8932,5200.0
2017-03-20 12:00:00,57.81,57.83,57.79,57.81,24624.0,55.8835,55.9029,55.8642,55.8835,24624.0
2017-03-20 12:05:00,57.81,57.82,57.8,57.82,4000.0,55.8835,55.8932,55.8739,55.8932,4000.0
2017-03-20 12:10:00,57.81,57.82,57.8,57.8,1900.0,55.8835,55.8932,55.8739,55.8739,1900.0
2017-03-20 12:15:00,57.8,57.81,57.7,57.7,4425.0,55.8739,55.8835,55.7772,55.7772,4425.0
2017-03-20 12:20:00,57.71,57.77,57.71,57.77,3600.0,55.7869,55.8449,55.7869,55.8449,3600.0
2017-03-20 12:25:00,57.78,57.81,57.78,57.78,2709.0,55.8545,55.8835,55.8545,55.8545,2709.0
2017-03-20 12:30:00,57.78,57.78,57.76,57.78,2300.0,55.8545,55.8545,55.8352,55.8545,2300.0
2017-03-20 12:35:00,57.77,57.77,57.74,57.75,4950.0,55.8449,55.8449,55.8159,55.8255,4950.0
2017-03-20 12:40:00,57.75,57.78,57.72,57.77,14812.0,55.8255,55.8545,55.7965,55.8449,14812.0
2017-03-20 12:45:00,57.78,57.8,57.77,57.77,1800.0,55.8545,55.8739,55.8449,55.8449,1800.0
2017-03-20 12:50:00,57.77,57.79,57.77,57.77,2810.0,55.8449,55.8642,55.8449,55.8449,2810.0
2017-03-20 12:55:00,57.77,57.77,57.76,57.76,2051.0,55.8449,55.8449,55.8352,55.8352,2051.0
2017-03-20 13:00:00,57.76,57.76,57.75,57.76,1216.0,55.8352,55.8352,55.8255,55.8352,1216.0
2017-03-20 13:05:00,57.77,57.8,57.75,57.76,8561.0,55.8449,55.8739,55.8255,55.8352,8561.0
2017-03-20 13:10:00,57.77,57.79,57.76,57.78,7800.0,55.8449,55.8642,55.8352,55.8545,7800.0
2017-03-20 13:15:00,57.78,57.79,57.76,57.79,3123.0,55.8545,55.8642,55.8352,55.8642,3123.0
2017-03-20 13:20:00,57.79,57.8,57.77,57.78,4206.0,55.8642,55.8739,55.8449,55.8545,4206.0
2017-03-20 13:25:00,57.78,57.78,57.76,57.76,1400.0,55.8545,55.8545,55.8352,55.8352,1400.0
2017-03-20 13:30:00,57.76,57.77,57.74,57.74,4717.0,55.8352,55.8449,55.8159,55.8159,4717.0
2017-03-20 13:35:00,57.74,57.77,57.71,57.71,4652.0,55.8159,55.8449,55.7869,55.7869,4652.0
2017-03-20 13:40:00,57.7,57.7,57.61,57.61,3973.0,55.7772,55.7772,55.6902,55.6902,3973.0
2017-03-20 13:45:00,57.61,57.62,57.58,57.6,5117.0,55.6902,55.6999,55.6612,55.6805,5117.0
2017-03-20 13:50:00,57.6,57.62,57.52,57.56,8553.0,55.6805,55.6999,55.6032,55.6419,8553.0
2017-03-20 13:55:00,57.55,57.6,57.52,57.58,4152.0,55.6322,55.6805,55.6032,55.6612,4152.0
2017-03-20 14:00:00,57.59,57.61,57.52,57.52,6211.0,55.6709,55.6902,55.6032,55.6032,6211.0
2017-03-20 14:05:00,57.54,57.56,57.53,57.56,2659.0,55.6225,55.6419,55.6129,55.6419,2659.0
2017-03-20 14:10:00,57.57,57.59,57.56,57.59,6100.0,55.6515,55.6709,55.6419,55.6709,6100.0
2017-03-20 14:15:00,57.61,57.61,57.54,57.55,4600.0,55.6902,55.6902,55.6225,55.6322,4600.0
2017-03-20 14:20:00,57.55,57.56,57.52,57.54,4541.0,55.6322,55.6419,55.6032,55.6225,4541.0
2017-03-20 14:25:00,57.52,57.55,57.52,57.55,4365.0,55.6032,55.6322,55.6032,55.6322,4365.0
2017-03-20 14:30:00,57.55,57.56,57.52,57.55,6760.0,55.6322,55.6419,55.6032,55.6322,6760.0
2017-03-20 14:35:00,57.54,57.55,57.4,57.43,9496.0,55.6225,55.6322,55.4872,55.5162,9496.0
2017-03-20 14:40:00,57.43,57.45,57.42,57.42,6473.0,55.5162,55.5355,55.5065,55.5065,6473.0
2017-03-20 14:45:00,57.42,57.42,57.31,57.33,7534.0,55.5065,55.5065,55.4002,55.4195,7534.0
2017-03-20 14:50:00,57.36,57.39,57.33,57.39,7226.0,55.4485,55.4775,55.4195,55.4775,7226.0
2017-03-20 14:55:00,57.4,57.46,57.4,57.46,5667.0,55.4872,55.5452,55.4872,55.5452,5667.0
2017-03-20 15:00:00,57.46,57.5,57.46,57.48,10183.0,55.5452,55.5839,55.5452,55.5645,10183.0
2017-03-20 15:05:00,57.48,57.52,57.48,57.52,5112.0,55.5645,55.6032,55.5645,55.6032,5112.0
2017-03-20 15:10:00,57.54,57.55,57.51,57.55,5961.0,55.6225,55.6322,55.5935,55.6322,5961.0
2017-03-20 15:15:00,57.55,57.57,57.55,57.57,10111.0,55.6322,55.6515,55.6322,55.6515,10111.0
2017-03-20 15:20:00,57.57,57.59,57.56,57.58,4818.0,55.6515,55.6709,55.6419,55.6612,4818.0
2017-03-20 15:25:00,57.58,57.63,57.57,57.62,13671.0,55.6612,55.7095,55.6515,55.6999,13671.0
2017-03-20 15:30:00,57.63,57.66,57.62,57.65,13915.0,55.7095,55.7385,55.6999,55.7289,13915.0
2017-03-20 15:35:00,57.67,57.68,57.63,57.65,16103.0,55.7482,55.7579,55.7095,55.7289,16103.0
2017-03-20 15:40:00,57.64,57.65,57.57,57.59,15248.0,55.7192,55.7289,55.6515,55.6709,15248.0
2017-03-20 15:45:00,57.6,57.6,57.56,57.56,11800.0,55.6805,55.6805,55.6419,55.6419,11800.0
2017-03-20 15:50:00,57.57,57.59,57.51,57.51,27650.0,55.6515,55.6709,55.5935,55.5935,27650.0
2017-03-20 15:55:00,57.52,57.54,57.49,57.51,46588.0,55.6032,55.6225,55.5742,55.5935,46588.0
2017-03-21 09:30:00,57.89,58.35,57.89,58.2,70990.0,55.9609,56.4055,55.9609,56.2605,70990.0
2017-03-21 09:35:00,58.17,58.18,57.99,58.04,19604.0,56.2315,56.2412,56.0575,56.1059,19604.0
2017-03-21 09:40:00,58.05,58.05,57.89,58.03,65773.0,56.1155,56.1155,55.9609,56.0962,65773.0
2017-03-21 09:45:00,58.01,58.01,57.79,57.83,60435.0,56.0769,56.0769,55.8642,55.9029,60435.0
2017-03-21 09:50:00,57.82,57.83,57.74,57.76,29840.0,55.8932,55.9029,55.8159,55.8352,29840.0
2017-03-21 09:55:00,57.78,57.81,57.72,57.76,10111.0,55.8545,55.8835,55.7965,55.8352,10111.0
2017-03-21 10:00:00,57.77,57.8,57.6,57.6,26029.0,55.8449,55.8739,55.6805,55.6805,26029.0
2017-03-21 10:05:00,57.6,57.6,57.52,57.52,29800.0,55.6805,55.6805,55.6032,55.6032,29800.0
2017-03-21 10:10:00,57.54,57.67,57.53,57.61,9950.0,55.6225,55.7482,55.6129,55.6902,9950.0
2017-03-21 10:15:00,57.61,57.62,57.55,57.55,11544.0,55.6902,55.6999,55.6322,55.6322,11544.0
2017-03-21 10:20:00,57.54,57.54,57.39,57.44,17961.0,55.6225,55.6225,55.4775,55.5259,17961.0
2017-03-21 10:25:00,57.42,57.5,57.4,57.47,16211.0,55.5065,55.5839,55.4872,55.5549,16211.0
2017-03-21 10:30:00,57.46,57.48,57.42,57.45,11427.0,55.5452,55.5645,55.5065,55.5355,11427.0
2017-03-21 10:35:00,57.46,57.52,57.43,57.44,18657.0,55.5452,55.6032,55.5162,55.5259,18657.0
2017-03-21 10:40:00,57.45,57.49,57.43,57.46,9872.0,55.5355,55.5742,55.5162,55.5452,9872.0
2017-03-21 10:45:00,57.46,57.46,57.35,57.35,10755.0,55.5452,55.5452,55.4389,55.4389,10755.0
2017-03-21 10:50:00,57.34,57.34,57.23,57.24,9000.0,55.4292,55.4292,55.3229,55.3325,9000.0
2017-03-21 10:55:00,57.24,57.26,57.09,57.12,15493.0,55.3325,55.3519,55.1875,55.2165,15493.0
2017-03-21 11:00:00,57.12,57.13,57.05,57.08,10617.0,55.2165,55.2262,55.1489,55.1779,10617.0
2017-03-21 11:05:00,57.06,57.1,57.02,57.04,8899.0,55.1585,55.1972,55.1199,55.1392,8899.0
2017-03-21 11:10:00,57.02,57.1,57.02,57.06,14311.0,55.1199,55.1972,55.1199,55.1585,14311.0
2017-03-21 11:15:00,57.03,57.09,56.89,56.94,79007.0,55.1295,55.1875,54.9942,55.0425,79007.0
2017-03-21 11:20:00,56.95,56.97,56.91,56.95,20750.0,55.0522,55.0715,55.0135,55.0522,20750.0
2017-03-21 11:25:00,56.95,56.95,56.89,56.89,11193.0,55.0522,55.0522,54.9942,54.9942,11193.0
2017-03-21 11:30:00,56.9,56.9,56.8,56.82,34509.0,55.0039,55.0039,54.9072,54.9265,34509.0
2017-03-21 11:35:00,56.82,56.96,56.78,56.91,59856.0,54.9265,55.0619,54.8879,55.0135,59856.0
2017-03-21 11:40:00,56.93,56.94,56.87,56.89,57961.0,55.0329,55.0425,54.9749,54.9942,57961.0
2017-03-21 11:45:00,56.88,56.93,56.83,56.9,34150.0,54.9845,55.0329,54.9362,55.0039,34150.0
2017-03-21 11:50:00,56.9,57.02,56.88,57.02,19579.0,55.0039,55.1199,54.9845,55.1199,19579.0
2017-03-21 11:55:00,57.03,57.12,57.02,57.12,7999.0,55.1295,55.2165,55.1199,55.2165,7999.0
2017-03-21 12:00:00,57.13,57.18,57.1,57.18,9114.0,55.2262,55.2745,55.1972,55.2745,9114.0
2017-03-21 12:05:00,57.18,57.25,57.16,57.2,7091.0,55.2745,55.3422,55.2552,55.2939,7091.0
2017-03-21 12:10:00,57.17,57.17,57.07,57.12,14074.0,55.2649,55.2649,55.1682,55.2165,14074.0
2017-03-21 12:15:00,57.12,57.12,57.0,57.02,14295.0,55.2165,55.2165,55.1005,55.1199,14295.0
2017-03-21 12:20:00,57.03,57.06,56.99,56.99,10419.0,55.1295,55.1585,55.0909,55.0909,10419.0
2017-03-21 12:25:00,56.99,56.99,56.95,56.96,6204.0,55.0909,55.0909,55.0522,55.0619,6204.0
2017-03-21 12:30:00,56.98,57.08,56.97,56.99,7916.0,55.0812,55.1779,55.0715,55.0909,7916.0
2017-03-21 12:35:00,56.98,56.99,56.91,56.96,12746.0,55.0812,55.0909,55.0135,55.0619,12746.0
2017-03-21 12:40:00,57.0,57.03,56.99,57.03,5823.0,55.1005,55.1295,55.0909,55.1295,5823.0
2017-03-21 12:45:00,57.03,57.03,56.85,56.89,7139.0,55.1295,55.1295,54.9555,54.9942,7139.0
2017-03-21 12:50:00,56.88,56.93,56.88,56.92,9827.0,54.9845,55.0329,54.9845,55.0232,9827.0
2017-03-21 12:55:00,56.91,56.98,56.91,56.93,15482.0,55.0135,55.0812,55.0135,55.0329,15482.0
2017-03-21 13:00:00,56.93,56.95,56.92,56.93,11370.0,55.0329,55.0522,55.0232,55.0329,11370.0
2017-03-21 13:05:00,56.94,56.99,56.93,56.98,10166.0,55.0425,55.0909,55.0329,55.0812,10166.0
2017-03-21 13:10:00,56.97,56.98,56.89,56.89,16293.0,55.0715,55.0812,54.9942,54.9942,16293.0
2017-03-21 13:15:00,56.89,57.01,56.89,56.97,8500.0,54.9942,55.1102,54.9942,55.0715,8500.0
2017-03-21 13:20:00,56.98,56.99,56.92,56.95,9332.0,55.0812,55.0909,55.0232,55.0522,9332.0
2017-03-21 13:25:00,56.95,56.96,56.89,56.95,14900.0,55.0522,55.0619,54.9942,55.0522,14900.0
2017-03-21 13:30:00,56.97,57.05,56.97,56.97,4709.0,55.0715,55.1489,55.0715,55.0715,4709.0
2017-03-21 13:35:00,56.98,56.99,56.92,56.94,9500.0,55.0812,55.0909,55.0232,55.0425,9500.0
2017-03-21 13:40:00,56.96,56.96,56.9,56.91,3600.0,55.0619,55.0619,55.0039,55.0135,3600.0
2017-03-21 13:45:00,56.92,56.92,56.85,56.87,9535.0,55.0232,55.0232,54.9555,54.9749,9535.0
2017-03-21 13:50:00,56.87,56.88,56.72,56.78,12918.0,54.9749,54.9845,54.8299,54.8879,12918.0
2017-03-21 13:55:00,56.78,56.79,56.73,56.78,7370.0,54.8879,54.8975,54.8395,54.8879,7370.0
2017-03-21 14:00:00,56.79,56.79,56.7,56.72,9879.0,54.8975,54.8975,54.8105,54.8299,9879.0
2017-03-21 14:05:00,56.7,56.84,56.69,56.84,13875.0,54.8105,54.9459,54.8009,54.9459,13875.0
2017-03-21 14:10:00,56.83,56.83,56.76,56.81,18049.0,54.9362,54.9362,54.8685,54.9169,18049.0
2017-03-21 14:15:00,56.82,56.84,56.78,56.84,11600.0,54.9265,54.9459,54.8879,54.9459,11600.0
2017-03-21 14:20:00,56.85,56.96,56.84,56.95,21552.0,54.9555,55.0619,54.9459,55.0522,21552.0
2017-03-21 14:25:00,56.95,56.98,56.94,56.98,15986.0,55.0522,55.0812,55.0425,55.0812,15986.0
2017-03-21 14:30:00,56.97,57.04,56.96,57.03,22582.0,55.0715,55.1392,55.0619,55.1295,22582.0
2017-03-21 14:35:00,57.03,57.04,56.96,56.98,22510.0,55.1295,55.1392,55.0619,55.0812,22510.0
2017-03-21 14:40:00,56.98,57.01,56.96,56.98,24752.0,55.0812,55.1102,55.0619,55.0812,24752.0
2017-03-21 14:45:00,56.97,56.97,56.91,56.94,29918.0,55.0715,55.0715,55.0135,55.0425,29918.0
2017-03-21 14:50:00,56.94,57.0,56.93,56.97,28321.0,55.0425,55.1005,55.0329,55.0715,28321.0
2017-03-21 14:55:00,56.97,57.05,56.96,57.03,22369.0,55.0715,55.1489,55.0619,55.1295,22369.0
2017-03-21 15:00:00,57.02,57.04,56.98,57.02,15799.0,55.1199,55.1392,55.0812,55.1199,15799.0
2017-03-21 15:05:00,57.03,57.09,57.03,57.06,12935.0,55.1295,55.1875,55.1295,55.1585,12935.0
2017-03-21 15:10:00,57.07,57.13,57.07,57.1,19227.0,55.1682,55.2262,55.1682,55.1972,19227.0
2017-03-21 15:15:00,57.09,57.1,57.04,57.08,15796.0,55.1875,55.1972,55.1392,55.1779,15796.0
2017-03-21 15:20:00,57.08,57.09,57.04,57.06,10324.0,55.1779,55.1875,55.1392,55.1585,10324.0
2017-03-21 15:25:00,57.06,57.15,57.06,57.14,26108.0,55.1585,55.2455,55.1585,55.2359,26108.0
2017-03-21 15:30:00,57.14,57.14,57.06,57.09,25589.0,55.2359,55.2359,55.1585,55.1875,25589.0
2017-03-21 15:35:00,57.09,57.09,56.97,56.97,29258.0,55.1875,55.1875,55.0715,55.0715,29258.0
2017-03-21 15:40:00,56.97,57.01,56.95,56.96,48090.0,55.0715,55.1102,55.0522,55.0619,48090.0
2017-03-21 15:45:00,56.95,56.96,56.79,56.79,63913.0,55.0522,55.0619,54.8975,54.8975,63913.0
2017-03-21 15:50:00,56.79,56.8,56.63,56.73,91218.0,54.8975,54.9072,54.7429,54.8395,91218.0
2017-03-21 15:55:00,56.72,56.72,56.66,56.7,136133.0,54.8299,54.8299,54.7719,54.8105,136133.0
2017-03-22 09:30:00,56.62,56.62,56.39,56.48,11548.0,54.7332,54.7332,54.5109,54.5979,11548.0
2017-03-22 09:35:00,56.47,56.54,56.44,56.5,9546.0,54.5882,54.6559,54.5592,54.6172,9546.0
2017-03-22 09:40:00,56.5,56.58,56.45,56.56,9342.0,54.6172,54.6945,54.5689,54.6752,9342.0
2017-03-22 09:45:00,56.58,56.94,56.56,56.91,38456.0,54.6945,55.0425,54.6752,55.0135,38456.0
2017-03-22 09:50:00,56.86,56.89,56.72,56.75,17859.0,54.9652,54.9942,54.8299,54.8589,17859.0
2017-03-22 09:55:00,56.73,56.87,56.73,56.87,45703.0,54.8395,54.9749,54.8395,54.9749,45703.0
2017-03-22 10:00:00,56.88,56.91,56.8,56.91,18840.0,54.9845,55.0135,54.9072,55.0135,18840.0
2017-03-22 10:05:00,56.92,56.94,56.86,56.91,17151.0,55.0232,55.0425,54.9652,55.0135,17151.0
2017-03-22 10:10:00,56.91,56.92,56.8,56.84,31645.0,55.0135,55.0232,54.9072,54.9459,31645.0
2017-03-22 10:15:00,56.85,56.92,56.85,56.89,16276.0,54.9555,55.0232,54.9555,54.9942,16276.0
2017-03-22 10:20:00,56.91,56.92,56.83,56.83,18357.0,55.0135,55.0232,54.9362,54.9362,18357.0
2017-03-22 10:25:00,56.82,56.91,56.82,56.9,17667.0,54.9265,55.0135,54.9265,55.0039,17667.0
2017-03-22 10:30:00,56.89,56.91,56.83,56.83,26933.0,54.9942,55.0135,54.9362,54.9362,26933.0
2017-03-22 10:35:00,56.84,56.91,56.81,56.87,40234.0,54.9459,55.0135,54.9169,54.9749,40234.0
2017-03-22 10:40:00,56.87,56.94,56.86,56.9,14401.0,54.9749,55.0425,54.9652,55.0039,14401.0
2017-03-22 10:45:00,56.9,56.92,56.87,56.89,28524.0,55.0039,55.0232,54.9749,54.9942,28524.0
2017-03-22 10:50:00,56.89,56.94,56.89,56.9,24659.0,54.9942,55.0425,54.9942,55.0039,24659.0
2017-03-22 10:55:00,56.9,57.0,56.89,56.98,39769.0,55.0039,55.1005,54.9942,55.0812,39769.0
2017-03-22 11:00:00,56.98,56.99,56.87,56.92,44223.0,55.0812,55.0909,54.9749,55.0232,44223.0
2017-03-22 11:05:00,56.92,56.98,56.92,56.96,18294.0,55.0232,55.0812,55.0232,55.0619,18294.0
2017-03-22 11:10:00,56.96,57.06,56.96,57.06,12783.0,55.0619,55.1585,55.0619,55.1585,12783.0
2017-03-22 11:15:00,57.07,57.29,57.07,57.29,25402.0,55.1682,55.3809,55.1682,55.3809,25402.0
2017-03-22 11:20:00,57.28,57.36,57.26,57.35,14335.0,55.3712,55.4485,55.3519,55.4389,14335.0
2017-03-22 11:25:00,57.37,57.4,57.34,57.38,31759.0,55.4582,55.4872,55.4292,55.4679,31759.0
2017-03-22 11:30:00,57.37,57.44,57.36,57.42,16006.0,55.4582,55.5259,55.4485,55.5065,16006.0
2017-03-22 11:35:00,57.42,57.48,57.41,57.46,18266.0,55.5065,55.5645,55.4969,55.5452,18266.0
2017-03-22 11:40:00,57.45,57.54,57.45,57.54,14093.0,55.5355,55.6225,55.5355,55.6225,14093.0
2017-03-22 11:45:00,57.54,57.55,57.47,57.51,17920.0,55.6225,55.6322,55.5549,55.5935,17920.0
2017-03-22 11:50:00,57.5,57.51,57.45,57.45,28053.0,55.5839,55.5935,55.5355,55.5355,28053.0
2017-03-22 11:55:00,57.45,57.5,57.45,57.49,14181.0,55.5355,55.5839,55.5355,55.5742,14181.0
2017-03-22 12:00:00,57.48,57.49,57.42,57.45,14532.0,55.5645,55.5742,55.5065,55.5355,14532.0
2017-03-22 12:05:00,57.46,57.5,57.39,57.39,10600.0,55.5452,55.5839,55.4775,55.4775,10600.0
2017-03-22 12:10:00,57.38,57.4,57.36,57.36,7564.0,55.4679,55.4872,55.4485,55.4485,7564.0
2017-03-22 12:15:00,57.36,57.37,57.27,57.27,11000.0,55.4485,55.4582,55.3615,55.3615,11000.0
2017-03-22 12:20:00,57.28,57.3,57.22,57.22,7862.0,55.3712,55.3905,55.3132,55.3132,7862.0
2017-03-22 12:25:00,57.25,57.25,57.2,57.2,12222.0,55.3422,55.3422,55.2939,55.2939,12222.0
2017-03-22 12:30:00,57.21,57.29,57.18,57.29,8366.0,55.3035,55.3809,55.2745,55.3809,8366.0
2017-03-22 12:35:00,57.28,57.3,57.28,57.28,1653.0,55.3712,55.3905,55.3712,55.3712,1653.0
2017-03-22 12:40:00,57.28,57.3,57.28,57.28,32695.0,55.3712,55.3905,55.3712,55.3712,32695.0
2017-03-22 12:45:00,57.29,57.37,57.28,57.37,42253.0,55.3809,55.4582,55.3712,55.4582,42253.0
2017-03-22 12:50:00,57.37,57.39,57.35,57.35,10679.0,55.4582,55.4775,55.4389,55.4389,10679.0
2017-03-22 12:55:00,57.34,57.39,57.34,57.39,7442.0,55.4292,55.4775,55.4292,55.4775,7442.0
2017-03-22 13:00:00,57.39,57.39,57.33,57.35,12305.0,55.4775,55.4775,55.4195,55.4389,12305.0
2017-03-22 13:05:00,57.34,57.35,57.32,57.34,8226.0,55.4292,55.4389,55.4099,55.4292,8226.0
2017-03-22 13:10:00,57.35,57.35,57.32,57.35,9293.0,55.4389,55.4389,55.4099,55.4389,9293.0
2017-03-22 13:15:00,57.34,57.43,57.34,57.42,5539.0,55.4292,55.5162,55.4292,55.5065,5539.0
2017-03-22 13:20:00,57.42,57.47,57.42,57.44,3658.0,55.5065,55.5549,55.5065,55.5259,3658.0
2017-03-22 13:25:00,57.46,57.49,57.46,57.48,3700.0,55.5452,55.5742,55.5452,55.5645,3700.0
2017-03-22 13:30:00,57.48,57.53,57.48,57.53,5961.0,55.5645,55.6129,55.5645,55.6129,5961.0
2017-03-22 13:35:00,57.54,57.57,57.54,57.57,4799.0,55.6225,55.6515,55.6225,55.6515,4799.0
2017-03-22 13:40:00,57.57,57.58,57.52,57.54,4630.0,55.6515,55.6612,55.6032,55.6225,4630.0
2017-03-22 13:45:00,57.54,57.56,57.49,57.51,3452.0,55.6225,55.6419,55.5742,55.5935,3452.0
2017-03-22 13:50:00,57.5,57.5,57.48,57.49,4400.0,55.5839,55.5839,55.5645,55.5742,4400.0
2017-03-22 13:55:00,57.48,57.48,57.44,57.45,6100.0,55.5645,55.5645,55.5259,55.5355,6100.0
2017-03-22 14:00:00,57.47,57.48,57.46,57.48,6801.0,55.5549,55.5645,55.5452,55.5645,6801.0
2017-03-22 14:05:00,57.47,57.47,57.39,57.39,7359.0,55.5549,55.5549,55.4775,55.4775,7359.0
2017-03-22 14:10:00,57.41,57.44,57.39,57.44,9238.0,55.4969,55.5259,55.4775,55.5259,9238.0
2017-03-22 14:15:00,57.45,57.46,57.43,57.44,4852.0,55.5355,55.5452,55.5162,55.5259,4852.0
2017-03-22 14:20:00,57.46,57.46,57.42,57.44,6026.0,55.5452,55.5452,55.5065,55.5259,6026.0
2017-03-22 14:25:00,57.44,57.46,57.4,57.4,8402.0,55.5259,55.5452,55.4872,55.4872,8402.0
2017-03-22 14:30:00,57.4,57.43,57.4,57.43,5306.0,55.4872,55.5162,55.4872,55.5162,5306.0
2017-03-22 14:35:00,57.43,57.5,57.42,57.5,5885.0,55.5162,55.5839,55.5065,55.5839,5885.0
2017-03-22 14:40:00,57.5,57.52,57.47,57.52,6269.0,55.5839,55.6032,55.5549,55.6032,6269.0
2017-03-22 14:45:00,57.52,57.54,57.5,57.52,5678.0,55.6032,55.6225,55.5839,55.6032,5678.0
2017-03-22 14:50:00,57.52,57.56,57.52,57.54,7188.0,55.6032,55.6419,55.6032,55.6225,7188.0
2017-03-22 14:55:00,57.53,57.55,57.53,57.54,15815.0,55.6129,55.6322,55.6129,55.6225,15815.0
2017-03-22 15:00:00,57.55,57.57,57.54,57.56,10796.0,55.6322,55.6515,55.6225,55.6419,10796.0
2017-03-22 15:05:00,57.56,57.59,57.56,57.59,7050.0,55.6419,55.6709,55.6419,55.6709,7050.0
2017-03-22 15:10:00,57.59,57.61,57.57,57.61,7211.0,55.6709,55.6902,55.6515,55.6902,7211.0
2017-03-22 15:15:00,57.61,57.71,57.61,57.7,8480.0,55.6902,55.7869,55.6902,55.7772,8480.0
2017-03-22 15:20:00,57.7,57.79,57.7,57.76,11174.0,55.7772,55.8642,55.7772,55.8352,11174.0
2017-03-22 15:25:00,57.75,57.79,57.7,57.7,16255.0,55.8255,55.8642,55.7772,55.7772,16255.0
2017-03-22 15:30:00,57.7,57.74,57.69,57.72,15056.0,55.7772,55.8159,55.7675,55.7965,15056.0
2017-03-22 15:35:00,57.73,57.76,57.67,57.7,20081.0,55.8062,55.8352,55.7482,55.7772,20081.0
2017-03-22 15:40:00,57.7,57.72,57.68,57.71,21510.0,55.7772,55.7965,55.7579,55.7869,21510.0
2017-03-22 15:45:00,57.72,57.76,57.7,57.76,32822.0,55.7965,55.8352,55.7772,55.8352,32822.0
2017-03-22 15:50:00,57.76,57.8,57.7,57.8,76038.0,55.8352,55.8739,55.7772,55.8739,76038.0
2017-03-22 15:55:00,57.79,57.83,57.68,57.68,91261.0,55.8642,55.9029,55.7579,55.7579,91261.0
2017-03-23 09:30:00,57.81,57.95,57.7,57.7,5959.0,55.8835,56.0189,55.7772,55.7772,5959.0
2017-03-23 09:35:00,57.83,58.08,57.83,57.92,22338.0,55.9029,56.1445,55.9029,55.9899,22338.0
2017-03-23 09:40:00,57.92,58.2,57.91,58.16,23201.0,55.9899,56.2605,55.9802,56.2219,23201.0
2017-03-23 09:45:00,58.14,58.24,58.14,58.24,9557.0,56.2025,56.2992,56.2025,56.2992,9557.0
2017-03-23 09:50:00,58.22,58.33,58.2,58.23,25682.0,56.2799,56.3862,56.2605,56.2895,25682.0
2017-03-23 09:55:00,58.23,58.24,58.14,58.19,12112.0,56.2895,56.2992,56.2025,56.2509,12112.0
2017-03-23 10:00:00,58.2,58.52,58.2,58.45,36606.0,56.2605,56.5699,56.2605,56.5022,36606.0
2017-03-23 10:05:00,58.45,58.48,58.39,58.42,28972.0,56.5022,56.5312,56.4442,56.4732,28972.0
2017-03-23 10:10:00,58.42,58.43,58.21,58.26,27536.0,56.4732,56.4829,56.2702,56.3185,27536.0
2017-03-23 10:15:00,58.28,58.31,58.1,58.13,17628.0,56.3379,56.3669,56.1639,56.1929,17628.0
2017-03-23 10:20:00,58.15,58.28,58.15,58.26,10800.0,56.2122,56.3379,56.2122,56.3185,10800.0
2017-03-23 10:25:00,58.26,58.35,58.23,58.3,27454.0,56.3185,56.4055,56.2895,56.3572,27454.0
2017-03-23 10:30:00,58.31,58.35,58.25,58.25,22334.0,56.3669,56.4055,56.3089,56.3089,22334.0
2017-03-23 10:35:00,58.25,58.38,58.25,58.38,18598.0,56.3089,56.4345,56.3089,56.4345,18598.0
2017-03-23 10:40:00,58.39,58.39,58.3,58.34,23985.0,56.4442,56.4442,56.3572,56.3959,23985.0
2017-03-23 10:45:00,58.33,58.44,58.32,58.41,23033.0,56.3862,56.4925,56.3765,56.4635,23033.0
2017-03-23 10:50:00,58.44,58.6,58.43,58.57,19297.0,56.4925,56.6472,56.4829,56.6182,19297.0
2017-03-23 10:55:00,58.56,58.64,58.51,58.64,16942.0,56.6086,56.6859,56.5602,56.6859,16942.0
2017-03-23 11:00:00,58.62,58.66,58.59,58.62,19425.0,56.6666,56.7052,56.6376,56.6666,19425.0
2017-03-23 11:05:00,58.61,58.69,58.59,58.69,18274.0,56.6569,56.7342,56.6376,56.7342,18274.0
2017-03-23 11:10:00,58.68,58.7,58.64,58.69,14709.0,56.7246,56.7439,56.6859,56.7342,14709.0
2017-03-23 11:15:00,58.69,58.72,58.68,58.69,10242.0,56.7342,56.7632,56.7246,56.7342,10242.0
2017-03-23 11:20:00,58.69,58.7,58.6,58.68,16463.0,56.7342,56.7439,56.6472,56.7246,16463.0
2017-03-23 11:25:00,58.68,58.69,58.6,58.66,10835.0,56.7246,56.7342,56.6472,56.7052,10835.0
2017-03-23 11:30:00,58.66,58.67,58.61,58.61,34199.0,56.7052,56.7149,56.6569,56.6569,34199.0
2017-03-23 11:35:00,58.6,58.68,58.57,58.67,35959.0,56.6472,56.7246,56.6182,56.7149,35959.0
2017-03-23 11:40:00,58.66,58.66,58.59,58.62,9764.0,56.7052,56.7052,56.6376,56.6666,9764.0
2017-03-23 11:45:00,58.63,58.63,58.57,58.57,4379.0,56.6762,56.6762,56.6182,56.6182,4379.0
2017-03-23 11:50:00,58.59,58.61,58.54,58.54,9616.0,56.6376,56.6569,56.5892,56.5892,9616.0
2017-03-23 11:55:00,58.55,58.59,58.54,58.58,14300.0,56.5989,56.6376,56.5892,56.6279,14300.0
2017-03-23 12:00:00,58.58,58.67,58.57,58.67,12754.0,56.6279,56.7149,56.6182,56.7149,12754.0
2017-03-23 12:05:00,58.67,58.75,58.64,58.66,17606.0,56.7149,56.7922,56.6859,56.7052,17606.0
2017-03-23 12:10:00,58.66,58.73,58.64,58.7,13580.0,56.7052,56.7729,56.6859,56.7439,13580.0
2017-03-23 12:15:00,58.71,58.79,58.71,58.74,6900.0,56.7536,56.8309,56.7536,56.7826,6900.0
2017-03-23 12:20:00,58.73,58.8,58.72,58.8,10294.0,56.7729,56.8406,56.7632,56.8406,10294.0
2017-03-23 12:25:00,58.8,58.81,58.67,58.75,13406.0,56.8406,56.8502,56.7149,56.7922,13406.0
2017-03-23 12:30:00,58.74,58.75,58.64,58.66,10953.0,56.7826,56.7922,56.6859,56.7052,10953.0
2017-03-23 12:35:00,58.67,58.73,58.66,58.66,11034.0,56.7149,56.7729,56.7052,56.7052,11034.0
2017-03-23 12:40:00,58.67,58.68,58.63,58.63,6283.0,56.7149,56.7246,56.6762,56.6762,6283.0
2017-03-23 12:45:00,58.63,58.73,58.62,58.67,11580.0,56.6762,56.7729,56.6666,56.7149,11580.0
2017-03-23 12:50:00,58.67,58.69,58.63,58.67,27333.0,56.7149,56.7342,56.6762,56.7149,27333.0
2017-03-23 12:55:00,58.67,58.74,58.67,58.72,21426.0,56.7149,56.7826,56.7149,56.7632,21426.0
2017-03-23 13:00:00,58.73,58.75,58.64,58.67,14652.0,56.7729,56.7922,56.6859,56.7149,14652.0
2017-03-23 13:05:00,58.67,58.7,58.63,58.64,23154.0,56.7149,56.7439,56.6762,56.6859,23154.0
2017-03-23 13:10:00,58.65,58.66,58.56,58.61,22638.0,56.6956,56.7052,56.6086,56.6569,22638.0
2017-03-23 13:15:00,58.61,58.65,58.57,58.59,17154.0,56.6569,56.6956,56.6182,56.6376,17154.0
2017-03-23 13:20:00,58.59,58.66,58.59,58.61,11294.0,56.6376,56.7052,56.6376,56.6569,11294.0
2017-03-23 13:25:00,58.6,58.6,58.49,58.5,15500.0,56.6472,56.6472,56.5409,56.5506,15500.0
2017-03-23 13:30:00,58.51,58.61,58.51,58.61,9825.0,56.5602,56.6569,56.5602,56.6569,9825.0
2017-03-23 13:35:00,58.61,58.66,58.55,58.55,20637.0,56.6569,56.7052,56.5989,56.5989,20637.0
2017-03-23 13:40:00,58.55,58.63,58.55,58.62,18550.0,56.5989,56.6762,56.5989,56.6666,18550.0
2017-03-23 13:45:00,58.62,58.69,58.61,58.63,23141.0,56.6666,56.7342,56.6569,56.6762,23141.0
2017-03-23 13:50:00,58.64,58.69,58.63,58.68,16425.0,56.6859,56.7342,56.6762,56.7246,16425.0
2017-03-23 13:55:00,58.67,58.67,58.61,58.63,11754.0,56.7149,56.7149,56.6569,56.6762,11754.0
2017-03-23 14:00:00,58.63,58.63,58.58,58.61,17165.0,56.6762,56.6762,56.6279,56.6569,17165.0
2017-03-23 14:05:00,58.61,58.7,58.59,58.69,32569.0,56.6569,56.7439,56.6376,56.7342,32569.0
2017-03-23 14:10:00,58.68,58.68,58.65,58.66,17499.0,56.7246,56.7246,56.6956,56.7052,17499.0
2017-03-23 14:15:00,58.67,58.72,58.65,58.69,28199.0,56.7149,56.7632,56.6956,56.7342,28199.0
2017-03-23 14:20:00,58.7,58.72,58.68,58.71,19279.0,56.7439,56.7632,56.7246,56.7536,19279.0
2017-03-23 14:25:00,58.71,58.72,58.69,58.7,18592.0,56.7536,56.7632,56.7342,56.7439,18592.0
2017-03-23 14:30:00,58.7,58.73,58.67,58.73,26817.0,56.7439,56.7729,56.7149,56.7729,26817.0
2017-03-23 14:35:00,58.73,58.73,58.67,58.7,19388.0,56.7729,56.7729,56.7149,56.7439,19388.0
2017-03-23 14:40:00,58.7,58.75,58.68,58.75,15638.0,56.7439,56.7922,56.7246,56.7922,15638.0
2017-03-23 14:45:00,58.74,58.74,58.69,58.72,12628.0,56.7826,56.7826,56.7342,56.7632,12628.0
2017-03-23 14:50:00,58.72,58.72,58.7,58.71,10569.0,56.7632,56.7632,56.7439,56.7536,10569.0
2017-03-23 14:55:00,58.71,58.76,58.67,58.67,24692.0,56.7536,56.8019,56.7149,56.7149,24692.0
2017-03-23 15:00:00,58.68,58.69,58.64,58.65,21906.0,56.7246,56.7342,56.6859,56.6956,21906.0
2017-03-23 15:05:00,58.65,58.7,58.64,58.66,14017.0,56.6956,56.7439,56.6859,56.7052,14017.0
2017-03-23 15:10:00,58.66,58.68,58.63,58.65,24086.0,56.7052,56.7246,56.6762,56.6956,24086.0
2017-03-23 15:15:00,58.65,58.66,58.54,58.55,37914.0,56.6956,56.7052,56.5892,56.5989,37914.0
2017-03-23 15:20:00,58.55,58.62,58.51,58.55,33324.0,56.5989,56.6666,56.5602,56.5989,33324.0
2017-03-23 15:25:00,58.54,58.57,58.52,58.54,31101.0,56.5892,56.6182,56.5699,56.5892,31101.0
2017-03-23 15:30:00,58.54,58.54,58.48,58.51,57549.0,56.5892,56.5892,56.5312,56.5602,57549.0
2017-03-23 15:35:00,58.51,58.52,58.43,58.46,41895.0,56.5602,56.5699,56.4829,56.5119,41895.0
2017-03-23 15:40:00,58.46,58.47,58.4,58.44,35056.0,56.5119,56.5215,56.4539,56.4925,35056.0
2017-03-23 15:45:00,58.42,58.47,58.4,58.47,50733.0,56.4732,56.5215,56.4539,56.5215,50733.0
2017-03-23 15:50:00,58.46,58.46,58.38,58.4,86275.0,56.5119,56.5119,56.4345,56.4539,86275.0
2017-03-23 15:55:00,58.4,58.41,58.32,58.36,160793.0,56.4539,56.4635,56.3765,56.4152,160793.0
2017-03-24 09:30:00,58.37,58.69,58.27,58.67,15481.0,56.4249,56.7342,56.3282,56.7149,15481.0
2017-03-24 09:35:00,58.67,58.78,58.52,58.75,7842.0,56.7149,56.8212,56.5699,56.7922,7842.0
2017-03-24 09:40:00,58.76,58.79,58.6,58.69,8100.0,56.8019,56.8309,56.6472,56.7342,8100.0
2017-03-24 09:45:00,58.63,58.65,58.5,58.61,5189.0,56.6762,56.6956,56.5506,56.6569,5189.0
2017-03-24 09:50:00,58.61,58.65,58.45,58.57,24760.0,56.6569,56.6956,56.5022,56.6182,24760.0
2017-03-24 09:55:00,58.57,58.6,58.49,58.56,12149.0,56.6182,56.6472,56.5409,56.6086,12149.0
2017-03-24 10:00:00,58.57,58.59,58.51,58.51,10790.0,56.6182,56.6376,56.5602,56.5602,10790.0
2017-03-24 10:05:00,58.5,58.57,58.5,58.51,9275.0,56.5506,56.6182,56.5506,56.5602,9275.0
2017-03-24 10:10:00,58.51,58.58,58.5,58.56,17322.0,56.5602,56.6279,56.5506,56.6086,17322.0
2017-03-24 10:15:00,58.57,58.62,58.55,58.58,11093.0,56.6182,56.6666,56.5989,56.6279,11093.0
2017-03-24 10:20:00,58.58,58.59,58.48,58.55,18983.0,56.6279,56.6376,56.5312,56.5989,18983.0
2017-03-24 10:25:00,58.55,58.6,58.55,58.58,4239.0,56.5989,56.6472,56.5989,56.6279,4239.0
2017-03-24 10:30:00,58.58,58.68,58.55,58.59,15025.0,56.6279,56.7246,56.5989,56.6376,15025.0
2017-03-24 10:35:00,58.59,58.59,58.53,58.55,6360.0,56.6376,56.6376,56.5796,56.5989,6360.0
2017-03-24 10:40:00,58.55,58.61,58.55,58.56,9249.0,56.5989,56.6569,56.5989,56.6086,9249.0
2017-03-24 10:45:00,58.56,58.65,58.55,58.64,10567.0,56.6086,56.6956,56.5989,56.6859,10567.0
2017-03-24 10:50:00,58.64,58.64,58.58,58.63,10712.0,56.6859,56.6859,56.6279,56.6762,10712.0
2017-03-24 10:55:00,58.63,58.66,58.59,58.59,8251.0,56.6762,56.7052,56.6376,56.6376,8251.0
2017-03-24 11:00:00,58.61,58.66,58.6,58.62,11107.0,56.6569,56.7052,56.6472,56.6666,11107.0
2017-03-24 11:05:00,58.61,58.64,58.54,58.55,6800.0,56.6569,56.6859,56.5892,56.5989,6800.0
2017-03-24 11:10:00,58.54,58.59,58.52,58.54,7898.0,56.5892,56.6376,56.5699,56.5892,7898.0
2017-03-24 11:15:00,58.54,58.54,58.48,58.48,8033.0,56.5892,56.5892,56.5312,56.5312,8033.0
2017-03-24 11:20:00,58.49,58.53,58.42,58.46,8577.0,56.5409,56.5796,56.4732,56.5119,8577.0
2017-03-24 11:25:00,58.45,58.48,58.45,58.47,6410.0,56.5022,56.5312,56.5022,56.5215,6410.0
2017-03-24 11:30:00,58.48,58.52,58.48,58.51,6700.0,56.5312,56.5699,56.5312,56.5602,6700.0
2017-03-24 11:35:00,58.51,58.52,58.49,58.52,4972.0,56.5602,56.5699,56.5409,56.5699,4972.0
2017-03-24 11:40:00,58.52,58.53,58.48,58.51,8870.0,56.5699,56.5796,56.5312,56.5602,8870.0
2017-03-24 11:45:00,58.51,58.51,58.46,58.46,3900.0,56.5602,56.5602,56.5119,56.5119,3900.0
2017-03-24 11:50:00,58.48,58.53,58.46,58.5,7855.0,56.5312,56.5796,56.5119,56.5506,7855.0
2017-03-24 11:55:00,58.51,58.53,58.5,58.53,5905.0,56.5602,56.5796,56.5506,56.5796,5905.0
2017-03-24 12:00:00,58.53,58.57,58.52,58.55,7324.0,56.5796,56.6182,56.5699,56.5989,7324.0
2017-03-24 12:05:00,58.55,58.57,58.53,58.55,4849.0,56.5989,56.6182,56.5796,56.5989,4849.0
2017-03-24 12:10:00,58.55,58.56,58.41,58.47,12145.0,56.5989,56.6086,56.4635,56.5215,12145.0
2017-03-24 12:15:00,58.47,58.47,58.4,58.4,5311.0,56.5215,56.5215,56.4539,56.4539,5311.0
2017-03-24 12:20:00,58.4,58.41,58.35,58.36,7608.0,56.4539,56.4635,56.4055,56.4152,7608.0
2017-03-24 12:25:00,58.36,58.47,58.35,58.42,7407.0,56.4152,56.5215,56.4055,56.4732,7407.0
2017-03-24 12:30:00,58.44,58.5,58.41,58.41,5775.0,56.4925,56.5506,56.4635,56.4635,5775.0
2017-03-24 12:35:00,58.41,58.47,58.4,58.46,7121.0,56.4635,56.5215,56.4539,56.5119,7121.0
2017-03-24 12:40:00,58.46,58.54,58.44,58.54,4000.0,56.5119,56.5892,56.4925,56.5892,4000.0
2017-03-24 12:45:00,58.54,58.55,58.52,58.52,14551.0,56.5892,56.5989,56.5699,56.5699,14551.0
2017-03-24 12:50:00,58.54,58.54,58.41,58.54,8005.0,56.5892,56.5892,56.4635,56.5892,8005.0
2017-03-24 12:55:00,58.51,58.51,58.47,58.47,1200.0,56.5602,56.5602,56.5215,56.5215,1200.0
2017-03-24 13:00:00,58.47,58.49,58.47,58.49,5400.0,56.5215,56.5409,56.5215,56.5409,5400.0
2017-03-24 13:05:00,58.47,58.47,58.39,58.46,10815.0,56.5215,56.5215,56.4442,56.5119,10815.0
2017-03-24 13:10:00,58.45,58.45,58.38,58.42,7000.0,56.5022,56.5022,56.4345,56.4732,7000.0
2017-03-24 13:15:00,58.42,58.44,58.39,58.44,15829.0,56.4732,56.4925,56.4442,56.4925,15829.0
2017-03-24 13:20:00,58.42,58.44,58.41,58.44,2811.0,56.4732,56.4925,56.4635,56.4925,2811.0
2017-03-24 13:25:00,58.45,58.48,58.42,58.45,17067.0,56.5022,56.5312,56.4732,56.5022,17067.0
2017-03-24 13:30:00,58.44,58.45,58.41,58.42,6100.0,56.4925,56.5022,56.4635,56.4732,6100.0
2017-03-24 13:35:00,58.41,58.43,58.39,58.4,5354.0,56.4635,56.4829,56.4442,56.4539,5354.0
2017-03-24 13:40:00,58.39,58.44,58.38,58.39,6888.0,56.4442,56.4925,56.4345,56.4442,6888.0
2017-03-24 13:45:00,58.4,58.43,58.37,58.43,5902.0,56.4539,56.4829,56.4249,56.4829,5902.0
2017-03-24 13:50:00,58.41,58.41,58.34,58.37,8199.0,56.4635,56.4635,56.3959,56.4249,8199.0
2017-03-24 13:55:00,58.38,58.38,58.31,58.34,8375.0,56.4345,56.4345,56.3669,56.3959,8375.0
2017-03-24 14:00:00,58.35,58.38,58.33,58.33,3857.0,56.4055,56.4345,56.3862,56.3862,3857.0
2017-03-24 14:05:00,58.34,58.38,58.34,58.35,9888.0,56.3959,56.4345,56.3959,56.4055,9888.0
2017-03-24 14:10:00,58.35,58.37,58.35,58.36,5745.0,56.4055,56.4249,56.4055,56.4152,5745.0
2017-03-24 14:15:00,58.36,58.36,58.31,58.34,10909.0,56.4152,56.4152,56.3669,56.3959,10909.0
2017-03-24 14:20:00,58.33,58.35,58.31,58.32,10201.0,56.3862,56.4055,56.3669,56.3765,10201.0
2017-03-24 14:25:00,58.32,58.33,58.29,58.31,12670.0,56.3765,56.3862,56.3475,56.3669,12670.0
2017-03-24 14:30:00,58.3,58.33,58.29,58.29,6966.0,56.3572,56.3862,56.3475,56.3475,6966.0
2017-03-24 14:35:00,58.3,58.3,58.25,58.26,10983.0,56.3572,56.3572,56.3089,56.3185,10983.0
2017-03-24 14:40:00,58.27,58.27,58.24,58.26,6839.0,56.3282,56.3282,56.2992,56.3185,6839.0
2017-03-24 14:45:00,58.26,58.26,58.22,58.26,11334.0,56.3185,56.3185,56.2799,56.3185,11334.0
2017-03-24 14:50:00,58.25,58.29,58.18,58.22,14130.0,56.3089,56.3475,56.2412,56.2799,14130.0
2017-03-24 14:55:00,58.22,58.26,58.21,58.24,7625.0,56.2799,56.3185,56.2702,56.2992,7625.0
2017-03-24 15:00:00,58.24,58.24,58.18,58.21,9751.0,56.2992,56.2992,56.2412,56.2702,9751.0
2017-03-24 15:05:00,58.21,58.22,58.12,58.16,11118.0,56.2702,56.2799,56.1832,56.2219,11118.0
2017-03-24 15:10:00,58.16,58.16,58.1,58.1,9157.0,56.2219,56.2219,56.1639,56.1639,9157.0
2017-03-24 15:15:00,58.1,58.15,58.04,58.12,9954.0,56.1639,56.2122,56.1059,56.1832,9954.0
2017-03-24 15:20:00,58.12,58.15,58.09,58.13,7482.0,56.1832,56.2122,56.1542,56.1929,7482.0
2017-03-24 15:25:00,58.13,58.18,58.11,58.17,10748.0,56.1929,56.2412,56.1735,56.2315,10748.0
2017-03-24 15:30:00,58.17,58.26,58.12,58.24,20103.0,56.2315,56.3185,56.1832,56.2992,20103.0
2017-03-24 15:35:00,58.24,58.4,58.18,58.4,20043.0,56.2992,56.4539,56.2412,56.4539,20043.0
2017-03-24 15:40:00,58.41,58.46,58.4,58.42,21771.0,56.4635,56.5119,56.4539,56.4732,21771.0
2017-03-24 15:45:00,58.44,58.46,58.27,58.29,40588.0,56.4925,56.5119,56.3282,56.3475,40588.0
2017-03-24 15:50:00,58.29,58.37,58.27,58.3,53801.0,56.3475,56.4249,56.3282,56.3572,53801.0
2017-03-24 15:55:00,58.31,58.37,58.3,58.31,101713.0,56.3669,56.4249,56.3572,56.3669,101713.0
2017-03-27 09:30:00,57.88,58.03,57.47,57.66,85766.0,55.9512,56.0962,55.5549,55.7385,85766.0
2017-03-27 09:35:00,57.59,57.74,57.57,57.6,53308.0,55.6709,55.8159,55.6515,55.6805,53308.0
2017-03-27 09:40:00,57.6,57.7,57.54,57.58,233180.0,55.6805,55.7772,55.6225,55.6612,233180.0
2017-03-27 09:45:00,57.56,57.56,57.33,57.46,35373.0,55.6419,55.6419,55.4195,55.5452,35373.0
2017-03-27 09:50:00,57.46,57.58,57.45,57.47,12149.0,55.5452,55.6612,55.5355,55.5549,12149.0
2017-03-27 09:55:00,57.47,57.57,57.45,57.5,20662.0,55.5549,55.6515,55.5355,55.5839,20662.0
2017-03-27 10:00:00,57.5,57.53,57.41,57.47,20309.0,55.5839,55.6129,55.4969,55.5549,20309.0
2017-03-27 10:05:00,57.47,57.57,57.44,57.56,28826.0,55.5549,55.6515,55.5259,55.6419,28826.0
2017-03-27 10:10:00,57.55,57.66,57.53,57.64,8828.0,55.6322,55.7385,55.6129,55.7192,8828.0
2017-03-27 10:15:00,57.64,57.69,57.49,57.49,14711.0,55.7192,55.7675,55.5742,55.5742,14711.0
2017-03-27 10:20:00,57.48,57.51,57.47,57.5,8615.0,55.5645,55.5935,55.5549,55.5839,8615.0
2017-03-27 10:25:00,57.51,57.51,57.43,57.43,45777.0,55.5935,55.5935,55.5162,55.5162,45777.0
2017-03-27 10:30:00,57.43,57.51,57.43,57.45,67311.0,55.5162,55.5935,55.5162,55.5355,67311.0
2017-03-27 10:35:00,57.47,57.49,57.38,57.49,28675.0,55.5549,55.5742,55.4679,55.5742,28675.0
2017-03-27 10:40:00,57.5,57.52,57.46,57.51,18704.0,55.5839,55.6032,55.5452,55.5935,18704.0
2017-03-27 10:45:00,57.52,57.52,57.49,57.52,10240.0,55.6032,55.6032,55.5742,55.6032,10240.0
2017-03-27 10:50:00,57.53,57.54,57.5,57.51,7882.0,55.6129,55.6225,55.5839,55.5935,7882.0
2017-03-27 10:55:00,57.52,57.7,57.52,57.7,44300.0,55.6032,55.7772,55.6032,55.7772,44300.0
2017-03-27 11:00:00,57.7,57.86,57.7,57.75,22248.0,55.7772,55.9319,55.7772,55.8255,22248.0
2017-03-27 11:05:00,57.75,57.77,57.73,57.76,13741.0,55.8255,55.8449,55.8062,55.8352,13741.0
2017-03-27 11:10:00,57.75,57.75,57.65,57.7,16199.0,55.8255,55.8255,55.7289,55.7772,16199.0
2017-03-27 11:15:00,57.7,57.7,57.64,57.64,10622.0,55.7772,55.7772,55.7192,55.7192,10622.0
2017-03-27 11:20:00,57.63,57.66,57.58,57.6,13274.0,55.7095,55.7385,55.6612,55.6805,13274.0
2017-03-27 11:25:00,57.6,57.63,57.56,57.61,23225.0,55.6805,55.7095,55.6419,55.6902,23225.0
2017-03-27 11:30:00,57.62,57.65,57.59,57.64,81541.0,55.6999,55.7289,55.6709,55.7192,81541.0
2017-03-27 11:35:00,57.62,57.66,57.62,57.65,6500.0,55.6999,55.7385,55.6999,55.7289,6500.0
2017-03-27 11:40:00,57.65,57.73,57.65,57.71,16195.0,55.7289,55.8062,55.7289,55.7869,16195.0
2017-03-27 11:45:00,57.7,57.7,57.57,57.57,33010.0,55.7772,55.7772,55.6515,55.6515,33010.0
2017-03-27 11:50:00,57.56,57.56,57.47,57.55,13704.0,55.6419,55.6419,55.5549,55.6322,13704.0
2017-03-27 11:55:00,57.56,57.61,57.53,57.56,10097.0,55.6419,55.6902,55.6129,55.6419,10097.0
2017-03-27 12:00:00,57.57,57.58,57.49,57.55,14765.0,55.6515,55.6612,55.5742,55.6322,14765.0
2017-03-27 12:05:00,57.55,57.56,57.49,57.52,12842.0,55.6322,55.6419,55.5742,55.6032,12842.0
2017-03-27 12:10:00,57.53,57.61,57.51,57.61,101262.0,55.6129,55.6902,55.5935,55.6902,101262.0
2017-03-27 12:15:00,57.62,57.8,57.62,57.8,22439.0,55.6999,55.8739,55.6999,55.8739,22439.0
2017-03-27 12:20:00,57.81,57.81,57.73,57.73,10024.0,55.8835,55.8835,55.8062,55.8062,10024.0
2017-03-27 12:25:00,57.74,57.78,57.73,57.77,4581.0,55.8159,55.8545,55.8062,55.8449,4581.0
2017-03-27 12:30:00,57.77,57.79,57.64,57.64,6893.0,55.8449,55.8642,55.7192,55.7192,6893.0
2017-03-27 12:35:00,57.64,57.69,57.61,57.61,10895.0,55.7192,55.7675,55.6902,55.6902,10895.0
2017-03-27 12:40:00,57.6,57.69,57.6,57.63,12324.0,55.6805,55.7675,55.6805,55.7095,12324.0
2017-03-27 12:45:00,57.64,57.65,57.6,57.61,8840.0,55.7192,55.7289,55.6805,55.6902,8840.0
2017-03-27 12:50:00,57.61,57.67,57.61,57.66,11732.0,55.6902,55.7482,55.6902,55.7385,11732.0
2017-03-27 12:55:00,57.64,57.73,57.64,57.73,4900.0,55.7192,55.8062,55.7192,55.8062,4900.0
2017-03-27 13:00:00,57.74,57.87,57.74,57.87,20610.0,55.8159,55.9415,55.8159,55.9415,20610.0
2017-03-27 13:05:00,57.87,57.94,57.87,57.93,10431.0,55.9415,56.0092,55.9415,55.9995,10431.0
2017-03-27 13:10:00,57.93,57.93,57.88,57.88,15083.0,55.9995,55.9995,55.9512,55.9512,15083.0
2017-03-27 13:15:00,57.9,57.92,57.86,57.92,36360.0,55.9705,55.9899,55.9319,55.9899,36360.0
2017-03-27 13:20:00,57.92,57.95,57.92,57.93,8894.0,55.9899,56.0189,55.9899,55.9995,8894.0
2017-03-27 13:25:00,57.93,57.93,57.71,57.8,14878.0,55.9995,55.9995,55.7869,55.8739,14878.0
2017-03-27 13:30:00,57.8,57.84,57.8,57.82,4655.0,55.8739,55.9125,55.8739,55.8932,4655.0
2017-03-27 13:35:00,57.82,57.85,57.79,57.79,13788.0,55.8932,55.9222,55.8642,55.8642,13788.0
2017-03-27 13:40:00,57.76,57.8,57.73,57.73,4751.0,55.8352,55.8739,55.8062,55.8062,4751.0
2017-03-27 13:45:00,57.73,57.74,57.63,57.64,12349.0,55.8062,55.8159,55.7095,55.7192,12349.0
2017-03-27 13:50:00,57.64,57.72,57.61,57.7,43444.0,55.7192,55.7965,55.6902,55.7772,43444.0
2017-03-27 13:55:00,57.7,57.73,57.69,57.71,3600.0,55.7772,55.8062,55.7675,55.7869,3600.0
2017-03-27 14:00:00,57.68,57.75,57.68,57.74,9721.0,55.7579,55.8255,55.7579,55.8159,9721.0
2017-03-27 14:05:00,57.75,57.82,57.74,57.76,19722.0,55.8255,55.8932,55.8159,55.8352,19722.0
2017-03-27 14:10:00,57.76,57.76,57.7,57.7,5765.0,55.8352,55.8352,55.7772,55.7772,5765.0
2017-03-27 14:15:00,57.7,57.72,57.66,57.69,14788.0,55.7772,55.7965,55.7385,55.7675,14788.0
2017-03-27 14:20:00,57.69,57.69,57.59,57.6,8507.0,55.7675,55.7675,55.6709,55.6805,8507.0
2017-03-27 14:25:00,57.59,57.62,57.58,57.6,11160.0,55.6709,55.6999,55.6612,55.6805,11160.0
2017-03-27 14:30:00,57.61,57.64,57.6,57.62,11089.0,55.6902,55.7192,55.6805,55.6999,11089.0
2017-03-27 14:35:00,57.63,57.64,57.56,57.56,16599.0,55.7095,55.7192,55.6419,55.6419,16599.0
2017-03-27 14:40:00,57.56,57.61,57.54,57.6,5090.0,55.6419,55.6902,55.6225,55.6805,5090.0
2017-03-27 14:45:00,57.61,57.66,57.58,57.66,7805.0,55.6902,55.7385,55.6612,55.7385,7805.0
2017-03-27 14:50:00,57.66,57.66,57.59,57.59,10301.0,55.7385,55.7385,55.6709,55.6709,10301.0
2017-03-27 14:55:00,57.6,57.68,57.6,57.65,8125.0,55.6805,55.7579,55.6805,55.7289,8125.0
2017-03-27 15:00:00,57.66,57.75,57.66,57.74,10426.0,55.7385,55.8255,55.7385,55.8159,10426.0
2017-03-27 15:05:00,57.74,57.74,57.67,57.72,8841.0,55.8159,55.8159,55.7482,55.7965,8841.0
2017-03-27 15:10:00,57.72,57.74,57.71,57.72,10301.0,55.7965,55.8159,55.7869,55.7965,10301.0
2017-03-27 15:15:00,57.72,57.8,57.72,57.79,10700.0,55.7965,55.8739,55.7965,55.8642,10700.0
2017-03-27 15:20:00,57.79,57.83,57.78,57.81,16917.0,55.8642,55.9029,55.8545,55.8835,16917.0
2017-03-27 15:25:00,57.81,57.86,57.78,57.79,16326.0,55.8835,55.9319,55.8545,55.8642,16326.0
2017-03-27 15:30:00,57.79,57.81,57.75,57.79,13688.0,55.8642,55.8835,55.8255,55.8642,13688.0
2017-03-27 15:35:00,57.78,57.84,57.77,57.83,23550.0,55.8545,55.9125,55.8449,55.9029,23550.0
2017-03-27 15:40:00,57.83,57.84,57.8,57.8,22539.0,55.9029,55.9125,55.8739,55.8739,22539.0
2017-03-27 15:45:00,57.8,57.86,57.78,57.81,35884.0,55.8739,55.9319,55.8545,55.8835,35884.0
2017-03-27 15:50:00,57.8,57.95,57.79,57.92,79480.0,55.8739,56.0189,55.8642,55.9899,79480.0
2017-03-27 15:55:00,57.91,57.94,57.8,57.84,104602.0,55.9802,56.0092,55.8739,55.9125,104602.0
2017-03-28 09:30:00,57.92,58.02,57.82,57.91,83013.0,55.9899,56.0865,55.8932,55.9802,83013.0
2017-03-28 09:35:00,57.95,58.07,57.94,57.99,3399.0,56.0189,56.1349,56.0092,56.0575,3399.0
2017-03-28 09:40:00,57.97,57.97,57.74,57.76,26553.0,56.0382,56.0382,55.8159,55.8352,26553.0
2017-03-28 09:45:00,57.75,57.75,57.55,57.57,6515.0,55.8255,55.8255,55.6322,55.6515,6515.0
2017-03-28 09:50:00,57.62,57.69,57.61,57.67,5263.0,55.6999,55.7675,55.6902,55.7482,5263.0
2017-03-28 09:55:00,57.67,57.67,57.55,57.58,9201.0,55.7482,55.7482,55.6322,55.6612,9201.0
2017-03-28 10:00:00,57.65,57.78,57.63,57.74,8065.0,55.7289,55.8545,55.7095,55.8159,8065.0
2017-03-28 10:05:00,57.74,57.76,57.66,57.67,8262.0,55.8159,55.8352,55.7385,55.7482,8262.0
2017-03-28 10:10:00,57.66,57.77,57.66,57.67,10441.0,55.7385,55.8449,55.7385,55.7482,10441.0
2017-03-28 10:15:00,57.66,57.68,57.62,57.67,5178.0,55.7385,55.7579,55.6999,55.7482,5178.0
2017-03-28 10:20:00,57.67,57.68,57.62,57.67,31754.0,55.7482,55.7579,55.6999,55.7482,31754.0
2017-03-28 10:25:00,57.66,57.72,57.65,57.7,71696.0,55.7385,55.7965,55.7289,55.7772,71696.0
2017-03-28 10:30:00,57.71,57.78,57.71,57.78,17614.0,55.7869,55.8545,55.7869,55.8545,17614.0
2017-03-28 10:35:00,57.78,57.79,57.73,57.77,13265.0,55.8545,55.8642,55.8062,55.8449,13265.0
2017-03-28 10:40:00,57.77,57.77,57.72,57.74,5854.0,55.8449,55.8449,55.7965,55.8159,5854.0
2017-03-28 10:45:00,57.74,57.77,57.72,57.73,7673.0,55.8159,55.8449,55.7965,55.8062,7673.0
2017-03-28 10:50:00,57.73,57.76,57.72,57.76,13900.0,55.8062,55.8352,55.7965,55.8352,13900.0
2017-03-28 10:55:00,57.76,57.77,57.73,57.76,8475.0,55.8352,55.8449,55.8062,55.8352,8475.0
2017-03-28 11:00:00,57.8,57.82,57.77,57.82,12750.0,55.8739,55.8932,55.8449,55.8932,12750.0
2017-03-28 11:05:00,57.82,57.9,57.81,57.9,16317.0,55.8932,55.9705,55.8835,55.9705,16317.0
2017-03-28 11:10:00,57.89,57.96,57.86,57.96,9090.0,55.9609,56.0285,55.9319,56.0285,9090.0
2017-03-28 11:15:00,57.95,58.03,57.95,58.0,9902.0,56.0189,56.0962,56.0189,56.0672,9902.0
2017-03-28 11:20:00,58.0,58.08,58.0,58.08,7492.0,56.0672,56.1445,56.0672,56.1445,7492.0
2017-03-28 11:25:00,58.09,58.09,58.02,58.02,9909.0,56.1542,56.1542,56.0865,56.0865,9909.0
2017-03-28 11:30:00,58.02,58.06,58.01,58.06,7350.0,56.0865,56.1252,56.0769,56.1252,7350.0
2017-03-28 11:35:00,58.05,58.06,58.03,58.04,5859.0,56.1155,56.1252,56.0962,56.1059,5859.0
2017-03-28 11:40:00,58.03,58.08,58.03,58.06,6766.0,56.0962,56.1445,56.0962,56.1252,6766.0
2017-03-28 11:45:00,58.06,58.16,58.06,58.15,10324.0,56.1252,56.2219,56.1252,56.2122,10324.0
2017-03-28 11:50:00,58.15,58.2,58.15,58.17,7200.0,56.2122,56.2605,56.2122,56.2315,7200.0
2017-03-28 11:55:00,58.17,58.22,58.17,58.2,4666.0,56.2315,56.2799,56.2315,56.2605,4666.0
2017-03-28 12:00:00,58.19,58.21,58.19,58.21,5787.0,56.2509,56.2702,56.2509,56.2702,5787.0
2017-03-28 12:05:00,58.21,58.24,58.2,58.22,9460.0,56.2702,56.2992,56.2605,56.2799,9460.0
2017-03-28 12:10:00,58.22,58.25,58.21,58.23,13800.0,56.2799,56.3089,56.2702,56.2895,13800.0
2017-03-28 12:15:00,58.23,58.26,58.23,58.24,13864.0,56.2895,56.3185,56.2895,56.2992,13864.0
2017-03-28 12:20:00,58.23,58.27,58.23,58.27,9992.0,56.2895,56.3282,56.2895,56.3282,9992.0
2017-03-28 12:25:00,58.27,58.31,58.27,58.31,7802.0,56.3282,56.3669,56.3282,56.3669,7802.0
2017-03-28 12:30:00,58.31,58.31,58.25,58.25,8006.0,56.3669,56.3669,56.3089,56.3089,8006.0
2017-03-28 12:35:00,58.25,58.33,58.25,58.27,30420.0,56.3089,56.3862,56.3089,56.3282,30420.0
2017-03-28 12:40:00,58.26,58.29,58.23,58.29,13187.0,56.3185,56.3475,56.2895,56.3475,13187.0
2017-03-28 12:45:00,58.29,58.34,58.28,58.32,15125.0,56.3475,56.3959,56.3379,56.3765,15125.0
2017-03-28 12:50:00,58.32,58.36,58.31,58.34,7239.0,56.3765,56.4152,56.3669,56.3959,7239.0
2017-03-28 12:55:00,58.34,58.4,58.33,58.35,7840.0,56.3959,56.4539,56.3862,56.4055,7840.0
2017-03-28 13:00:00,58.36,58.42,58.36,58.42,6821.0,56.4152,56.4732,56.4152,56.4732,6821.0
2017-03-28 13:05:00,58.42,58.44,58.42,58.43,8093.0,56.4732,56.4925,56.4732,56.4829,8093.0
2017-03-28 13:10:00,58.43,58.45,58.42,58.43,11733.0,56.4829,56.5022,56.4732,56.4829,11733.0
2017-03-28 13:15:00,58.43,58.49,58.42,58.49,8996.0,56.4829,56.5409,56.4732,56.5409,8996.0
2017-03-28 13:20:00,58.48,58.55,58.48,58.52,10500.0,56.5312,56.5989,56.5312,56.5699,10500.0
2017-03-28 13:25:00,58.52,58.54,58.51,58.54,8236.0,56.5699,56.5892,56.5602,56.5892,8236.0
2017-03-28 13:30:00,58.54,58.55,58.49,58.52,16569.0,56.5892,56.5989,56.5409,56.5699,16569.0
2017-03-28 13:35:00,58.51,58.53,58.47,58.5,13541.0,56.5602,56.5796,56.5215,56.5506,13541.0
2017-03-28 13:40:00,58.51,58.6,58.5,58.6,28190.0,56.5602,56.6472,56.5506,56.6472,28190.0
2017-03-28 13:45:00,58.6,58.63,58.58,58.6,10522.0,56.6472,56.6762,56.6279,56.6472,10522.0
2017-03-28 13:50:00,58.6,58.68,58.6,58.66,11600.0,56.6472,56.7246,56.6472,56.7052,11600.0
2017-03-28 13:55:00,58.67,58.72,58.66,58.71,18733.0,56.7149,56.7632,56.7052,56.7536,18733.0
2017-03-28 14:00:00,58.71,58.8,58.69,58.79,17794.0,56.7536,56.8406,56.7342,56.8309,17794.0
2017-03-28 14:05:00,58.8,58.8,58.7,58.73,17775.0,56.8406,56.8406,56.7439,56.7729,17775.0
2017-03-28 14:10:00,58.72,58.79,58.72,58.78,14464.0,56.7632,56.8309,56.7632,56.8212,14464.0
2017-03-28 14:15:00,58.78,58.78,58.73,58.76,13748.0,56.8212,56.8212,56.7729,56.8019,13748.0
2017-03-28 14:20:00,58.77,58.84,58.77,58.84,21156.0,56.8116,56.8792,56.8116,56.8792,21156.0
2017-03-28 14:25:00,58.84,58.89,58.83,58.88,14316.0,56.8792,56.9276,56.8696,56.9179,14316.0
2017-03-28 14:30:00,58.88,58.98,58.87,58.93,71800.0,56.9179,57.0146,56.9082,56.9662,71800.0
2017-03-28 14:35:00,58.92,59.05,58.92,59.04,30782.0,56.9566,57.0822,56.9566,57.0726,30782.0
2017-03-28 14:40:00,59.04,59.08,59.02,59.08,29036.0,57.0726,57.1112,57.0532,57.1112,29036.0
2017-03-28 14:45:00,59.08,59.1,58.99,59.02,32099.0,57.1112,57.1306,57.0242,57.0532,32099.0
2017-03-28 14:50:00,59.02,59.06,59.0,59.03,22805.0,57.0532,57.0919,57.0339,57.0629,22805.0
2017-03-28 14:55:00,59.02,59.06,58.99,59.04,32776.0,57.0532,57.0919,57.0242,57.0726,32776.0
2017-03-28 15:00:00,59.04,59.04,58.95,58.95,58360.0,57.0726,57.0726,56.9856,56.9856,58360.0
2017-03-28 15:05:00,58.95,58.97,58.91,58.93,25664.0,56.9856,57.0049,56.9469,56.9662,25664.0
2017-03-28 15:10:00,58.93,58.93,58.85,58.85,24208.0,56.9662,56.9662,56.8889,56.8889,24208.0
2017-03-28 15:15:00,58.86,58.87,58.82,58.83,19272.0,56.8986,56.9082,56.8599,56.8696,19272.0
2017-03-28 15:20:00,58.84,58.87,58.82,58.82,21767.0,56.8792,56.9082,56.8599,56.8599,21767.0
2017-03-28 15:25:00,58.83,58.89,58.81,58.89,23544.0,56.8696,56.9276,56.8502,56.9276,23544.0
2017-03-28 15:30:00,58.9,58.9,58.85,58.89,21125.0,56.9372,56.9372,56.8889,56.9276,21125.0
2017-03-28 15:35:00,58.89,58.9,58.88,58.89,14549.0,56.9276,56.9372,56.9179,56.9276,14549.0
2017-03-28 15:40:00,58.88,58.89,58.82,58.85,48432.0,56.9179,56.9276,56.8599,56.8889,48432.0
2017-03-28 15:45:00,58.86,58.88,58.77,58.81,47926.0,56.8986,56.9179,56.8116,56.8502,47926.0
2017-03-28 15:50:00,58.8,58.8,58.74,58.77,59776.0,56.8406,56.8406,56.7826,56.8116,59776.0
2017-03-28 15:55:00,58.76,58.76,58.67,58.67,166791.0,56.8019,56.8019,56.7149,56.7149,166791.0
2017-03-29 09:30:00,58.44,58.74,58.35,58.73,9659.0,56.4925,56.7826,56.4055,56.7729,9659.0
2017-03-29 09:35:00,58.73,58.85,58.69,58.8,14331.0,56.7729,56.8889,56.7342,56.8406,14331.0
2017-03-29 09:40:00,58.8,58.9,58.79,58.83,24891.0,56.8406,56.9372,56.8309,56.8696,24891.0
2017-03-29 09:45:00,58.83,58.85,58.65,58.77,17259.0,56.8696,56.8889,56.6956,56.8116,17259.0
2017-03-29 09:50:00,58.75,58.81,58.69,58.71,115949.0,56.7922,56.8502,56.7342,56.7536,115949.0
2017-03-29 09:55:00,58.72,58.96,58.7,58.94,12199.0,56.7632,56.9952,56.7439,56.9759,12199.0
2017-03-29 10:00:00,58.94,58.96,58.82,58.85,14105.0,56.9759,56.9952,56.8599,56.8889,14105.0
2017-03-29 10:05:00,58.83,58.91,58.81,58.9,14675.0,56.8696,56.9469,56.8502,56.9372,14675.0
2017-03-29 10:10:00,58.89,58.9,58.81,58.81,11819.0,56.9276,56.9372,56.8502,56.8502,11819.0
2017-03-29 10:15:00,58.81,58.84,58.75,58.8,13691.0,56.8502,56.8792,56.7922,56.8406,13691.0
2017-03-29 10:20:00,58.8,58.82,58.7,58.7,8000.0,56.8406,56.8599,56.7439,56.7439,8000.0
2017-03-29 10:25:00,58.69,58.74,58.63,58.64,17867.0,56.7342,56.7826,56.6762,56.6859,17867.0
2017-03-29 10:30:00,58.65,58.79,58.65,58.76,13080.0,56.6956,56.8309,56.6956,56.8019,13080.0
2017-03-29 10:35:00,58.76,58.76,58.7,58.7,14415.0,56.8019,56.8019,56.7439,56.7439,14415.0
2017-03-29 10:40:00,58.71,58.75,58.68,58.69,25350.0,56.7536,56.7922,56.7246,56.7342,25350.0
2017-03-29 10:45:00,58.7,58.71,58.67,58.68,29622.0,56.7439,56.7536,56.7149,56.7246,29622.0
2017-03-29 10:50:00,58.68,58.7,58.66,58.67,24172.0,56.7246,56.7439,56.7052,56.7149,24172.0
2017-03-29 10:55:00,58.68,58.68,58.64,58.64,12724.0,56.7246,56.7246,56.6859,56.6859,12724.0
2017-03-29 11:00:00,58.64,58.67,58.49,58.53,16170.0,56.6859,56.7149,56.5409,56.5796,16170.0
2017-03-29 11:05:00,58.52,58.58,58.52,58.55,6009.0,56.5699,56.6279,56.5699,56.5989,6009.0
2017-03-29 11:10:00,58.54,58.61,58.54,58.61,13537.0,56.5892,56.6569,56.5892,56.6569,13537.0
2017-03-29 11:15:00,58.62,58.64,58.57,58.62,11074.0,56.6666,56.6859,56.6182,56.6666,11074.0
2017-03-29 11:20:00,58.62,58.63,58.54,58.55,11128.0,56.6666,56.6762,56.5892,56.5989,11128.0
2017-03-29 11:25:00,58.56,58.58,58.55,58.57,13398.0,56.6086,56.6279,56.5989,56.6182,13398.0
2017-03-29 11:30:00,58.58,58.58,58.53,58.54,8951.0,56.6279,56.6279,56.5796,56.5892,8951.0
2017-03-29 11:35:00,58.55,58.59,58.43,58.44,51037.0,56.5989,56.6376,56.4829,56.4925,51037.0
2017-03-29 11:40:00,58.45,58.54,58.44,58.54,8951.0,56.5022,56.5892,56.4925,56.5892,8951.0
2017-03-29 11:45:00,58.54,58.58,58.53,58.58,6700.0,56.5892,56.6279,56.5796,56.6279,6700.0
2017-03-29 11:50:00,58.58,58.6,58.57,58.59,25952.0,56.6279,56.6472,56.6182,56.6376,25952.0
2017-03-29 11:55:00,58.59,58.61,58.58,58.6,8513.0,56.6376,56.6569,56.6279,56.6472,8513.0
2017-03-29 12:00:00,58.59,58.6,58.56,58.59,11373.0,56.6376,56.6472,56.6086,56.6376,11373.0
2017-03-29 12:05:00,58.58,58.61,58.58,58.61,5632.0,56.6279,56.6569,56.6279,56.6569,5632.0
2017-03-29 12:10:00,58.6,58.61,58.53,58.54,14630.0,56.6472,56.6569,56.5796,56.5892,14630.0
2017-03-29 12:15:00,58.54,58.6,58.53,58.59,7148.0,56.5892,56.6472,56.5796,56.6376,7148.0
2017-03-29 12:20:00,58.59,58.59,58.57,58.59,7438.0,56.6376,56.6376,56.6182,56.6376,7438.0
2017-03-29 12:25:00,58.6,58.61,58.57,58.57,10739.0,56.6472,56.6569,56.6182,56.6182,10739.0
2017-03-29 12:30:00,58.54,58.58,58.5,58.53,33407.0,56.5892,56.6279,56.5506,56.5796,33407.0
2017-03-29 12:35:00,58.54,58.55,58.46,58.46,7715.0,56.5892,56.5989,56.5119,56.5119,7715.0
2017-03-29 12:40:00,58.46,58.48,58.46,58.48,7800.0,56.5119,56.5312,56.5119,56.5312,7800.0
2017-03-29 12:45:00,58.48,58.5,58.46,58.47,9460.0,56.5312,56.5506,56.5119,56.5215,9460.0
2017-03-29 12:50:00,58.47,58.54,58.47,58.51,4802.0,56.5215,56.5892,56.5215,56.5602,4802.0
2017-03-29 12:55:00,58.51,58.51,58.42,58.46,7950.0,56.5602,56.5602,56.4732,56.5119,7950.0
2017-03-29 13:00:00,58.45,58.51,58.45,58.51,4531.0,56.5022,56.5602,56.5022,56.5602,4531.0
2017-03-29 13:05:00,58.51,58.52,58.51,58.52,6563.0,56.5602,56.5699,56.5602,56.5699,6563.0
2017-03-29 13:10:00,58.52,58.56,58.52,58.55,14315.0,56.5699,56.6086,56.5699,56.5989,14315.0
2017-03-29 13:15:00,58.55,58.56,58.53,58.54,6385.0,56.5989,56.6086,56.5796,56.5892,6385.0
2017-03-29 13:20:00,58.55,58.55,58.52,58.55,5335.0,56.5989,56.5989,56.5699,56.5989,5335.0
2017-03-29 13:25:00,58.56,58.57,58.55,58.55,5307.0,56.6086,56.6182,56.5989,56.5989,5307.0
2017-03-29 13:30:00,58.55,58.59,58.55,58.56,13056.0,56.5989,56.6376,56.5989,56.6086,13056.0
2017-03-29 13:35:00,58.56,58.59,58.55,58.55,19654.0,56.6086,56.6376,56.5989,56.5989,19654.0
2017-03-29 13:40:00,58.57,58.57,58.51,58.53,9795.0,56.6182,56.6182,56.5602,56.5796,9795.0
2017-03-29 13:45:00,58.53,58.53,58.48,58.5,98787.0,56.5796,56.5796,56.5312,56.5506,98787.0
2017-03-29 13:50:00,58.5,58.5,58.44,58.44,5176.0,56.5506,56.5506,56.4925,56.4925,5176.0
2017-03-29 13:55:00,58.45,58.48,58.45,58.47,7400.0,56.5022,56.5312,56.5022,56.5215,7400.0
2017-03-29 14:00:00,58.48,58.49,58.47,58.49,7903.0,56.5312,56.5409,56.5215,56.5409,7903.0
2017-03-29 14:05:00,58.48,58.52,58.48,58.5,14599.0,56.5312,56.5699,56.5312,56.5506,14599.0
2017-03-29 14:10:00,58.51,58.58,58.5,58.58,7300.0,56.5602,56.6279,56.5506,56.6279,7300.0
2017-03-29 14:15:00,58.58,58.61,58.57,58.57,12734.0,56.6279,56.6569,56.6182,56.6182,12734.0
2017-03-29 14:20:00,58.57,58.61,58.57,58.61,7349.0,56.6182,56.6569,56.6182,56.6569,7349.0
2017-03-29 14:25:00,58.6,58.62,58.57,58.59,19818.0,56.6472,56.6666,56.6182,56.6376,19818.0
2017-03-29 14:30:00,58.59,58.59,58.54,58.55,16225.0,56.6376,56.6376,56.5892,56.5989,16225.0
2017-03-29 14:35:00,58.55,58.57,58.54,58.56,11350.0,56.5989,56.6182,56.5892,56.6086,11350.0
2017-03-29 14:40:00,58.55,58.57,58.48,58.55,35206.0,56.5989,56.6182,56.5312,56.5989,35206.0
2017-03-29 14:45:00,58.54,58.6,58.54,58.57,10414.0,56.5892,56.6472,56.5892,56.6182,10414.0
2017-03-29 14:50:00,58.57,58.61,58.55,58.61,14256.0,56.6182,56.6569,56.5989,56.6569,14256.0
2017-03-29 14:55:00,58.61,58.63,58.61,58.63,10691.0,56.6569,56.6762,56.6569,56.6762,10691.0
2017-03-29 15:00:00,58.63,58.65,58.62,58.64,20439.0,56.6762,56.6956,56.6666,56.6859,20439.0
2017-03-29 15:05:00,58.65,58.65,58.63,58.64,13367.0,56.6956,56.6956,56.6762,56.6859,13367.0
2017-03-29 15:10:00,58.65,58.65,58.59,58.59,9596.0,56.6956,56.6956,56.6376,56.6376,9596.0
2017-03-29 15:15:00,58.59,58.6,58.53,58.54,6000.0,56.6376,56.6472,56.5796,56.5892,6000.0
2017-03-29 15:20:00,58.53,58.58,58.53,58.58,15780.0,56.5796,56.6279,56.5796,56.6279,15780.0
2017-03-29 15:25:00,58.57,58.62,58.57,58.6,9980.0,56.6182,56.6666,56.6182,56.6472,9980.0
2017-03-29 15:30:00,58.6,58.62,58.59,58.59,15393.0,56.6472,56.6666,56.6376,56.6376,15393.0
2017-03-29 15:35:00,58.59,58.63,58.59,58.61,29292.0,56.6376,56.6762,56.6376,56.6569,29292.0
2017-03-29 15:40:00,58.61,58.61,58.52,58.54,30229.0,56.6569,56.6569,56.5699,56.5892,30229.0
2017-03-29 15:45:00,58.54,58.61,58.54,58.58,30427.0,56.5892,56.6569,56.5892,56.6279,30427.0
2017-03-29 15:50:00,58.59,58.6,58.53,58.53,39655.0,56.6376,56.6472,56.5796,56.5796,39655.0
2017-03-29 15:55:00,58.53,58.62,58.52,58.61,75798.0,56.5796,56.6666,56.5699,56.6569,75798.0
2017-03-30 09:30:00,58.62,58.82,58.6,58.81,10768.0,56.6666,56.8599,56.6472,56.8502,10768.0
2017-03-30 09:35:00,58.83,58.88,58.8,58.85,11945.0,56.8696,56.9179,56.8406,56.8889,11945.0
2017-03-30 09:40:00,58.85,58.94,58.8,58.93,4576.0,56.8889,56.9759,56.8406,56.9662,4576.0
2017-03-30 09:45:00,58.95,58.95,58.9,58.94,10392.0,56.9856,56.9856,56.9372,56.9759,10392.0
2017-03-30 09:50:00,58.96,59.07,58.95,59.02,20530.0,56.9952,57.1016,56.9856,57.0532,20530.0
2017-03-30 09:55:00,59.0,59.15,59.0,59.15,12233.0,57.0339,57.1789,57.0339,57.1789,12233.0
2017-03-30 10:00:00,59.12,59.17,59.09,59.16,9018.0,57.1499,57.1982,57.1209,57.1886,9018.0
2017-03-30 10:05:00,59.15,59.18,59.02,59.03,14632.0,57.1789,57.2079,57.0532,57.0629,14632.0
2017-03-30 10:10:00,59.03,59.1,59.02,59.09,10481.0,57.0629,57.1306,57.0532,57.1209,10481.0
2017-03-30 10:15:00,59.09,59.14,59.09,59.13,7866.0,57.1209,57.1692,57.1209,57.1596,7866.0
2017-03-30 10:20:00,59.12,59.14,59.09,59.14,37645.0,57.1499,57.1692,57.1209,57.1692,37645.0
2017-03-30 10:25:00,59.13,59.14,59.11,59.13,4600.0,57.1596,57.1692,57.1402,57.1596,4600.0
2017-03-30 10:30:00,59.13,59.19,59.11,59.17,13428.0,57.1596,57.2176,57.1402,57.1982,13428.0
2017-03-30 10:35:00,59.17,59.29,59.16,59.28,22165.0,57.1982,57.3142,57.1886,57.3046,22165.0
2017-03-30 10:40:00,59.27,59.4,59.27,59.33,15719.0,57.2949,57.4206,57.2949,57.3529,15719.0
2017-03-30 10:45:00,59.33,59.4,59.32,59.38,14433.0,57.3529,57.4206,57.3432,57.4012,14433.0
2017-03-30 10:50:00,59.38,59.44,59.36,59.43,7338.0,57.4012,57.4592,57.3819,57.4496,7338.0
2017-03-30 10:55:00,59.42,59.43,59.34,59.34,10441.0,57.4399,57.4496,57.3626,57.3626,10441.0
2017-03-30 11:00:00,59.34,59.36,59.28,59.31,9329.0,57.3626,57.3819,57.3046,57.3336,9329.0
2017-03-30 11:05:00,59.31,59.31,59.22,59.22,7643.0,57.3336,57.3336,57.2466,57.2466,7643.0
2017-03-30 11:10:00,59.21,59.22,59.13,59.13,6847.0,57.2369,57.2466,57.1596,57.1596,6847.0
2017-03-30 11:15:00,59.13,59.13,59.06,59.06,4666.0,57.1596,57.1596,57.0919,57.0919,4666.0
2017-03-30 11:20:00,59.07,59.09,59.03,59.03,5752.0,57.1016,57.1209,57.0629,57.0629,5752.0
2017-03-30 11:25:00,59.04,59.09,59.03,59.07,12338.0,57.0726,57.1209,57.0629,57.1016,12338.0
2017-03-30 11:30:00,59.08,59.13,59.07,59.09,12090.0,57.1112,57.1596,57.1016,57.1209,12090.0
2017-03-30 11:35:00,59.1,59.13,59.09,59.12,8605.0,57.1306,57.1596,57.1209,57.1499,8605.0
2017-03-30 11:40:00,59.12,59.12,59.07,59.07,22609.0,57.1499,57.1499,57.1016,57.1016,22609.0
2017-03-30 11:45:00,59.08,59.12,59.07,59.1,3754.0,57.1112,57.1499,57.1016,57.1306,3754.0
2017-03-30 11:50:00,59.11,59.12,59.07,59.07,14191.0,57.1402,57.1499,57.1016,57.1016,14191.0
2017-03-30 11:55:00,59.07,59.08,59.05,59.06,16351.0,57.1016,57.1112,57.0822,57.0919,16351.0
2017-03-30 12:00:00,59.05,59.06,59.02,59.02,5660.0,57.0822,57.0919,57.0532,57.0532,5660.0
2017-03-30 12:05:00,59.02,59.07,59.01,59.07,11097.0,57.0532,57.1016,57.0436,57.1016,11097.0
2017-03-30 12:10:00,59.06,59.07,59.04,59.05,9430.0,57.0919,57.1016,57.0726,57.0822,9430.0
2017-03-30 12:15:00,59.05,59.1,59.05,59.1,8734.0,57.0822,57.1306,57.0822,57.1306,8734.0
2017-03-30 12:20:00,59.12,59.12,59.02,59.02,109370.0,57.1499,57.1499,57.0532,57.0532,109370.0
2017-03-30 12:25:00,59.02,59.02,58.91,58.91,17463.0,57.0532,57.0532,56.9469,56.9469,17463.0
2017-03-30 12:30:00,58.91,58.91,58.87,58.87,10565.0,56.9469,56.9469,56.9082,56.9082,10565.0
2017-03-30 12:35:00,58.88,58.9,58.8,58.8,19617.0,56.9179,56.9372,56.8406,56.8406,19617.0
2017-03-30 12:40:00,58.8,58.87,58.79,58.82,11419.0,56.8406,56.9082,56.8309,56.8599,11419.0
2017-03-30 12:45:00,58.82,58.95,58.82,58.89,56081.0,56.8599,56.9856,56.8599,56.9276,56081.0
2017-03-30 12:50:00,58.91,58.92,58.82,58.87,11542.0,56.9469,56.9566,56.8599,56.9082,11542.0
2017-03-30 12:55:00,58.88,58.91,58.85,58.9,5670.0,56.9179,56.9469,56.8889,56.9372,5670.0
2017-03-30 13:00:00,58.9,58.93,58.86,58.89,22534.0,56.9372,56.9662,56.8986,56.9276,22534.0
2017-03-30 13:05:00,58.89,58.91,58.83,58.86,10066.0,56.9276,56.9469,56.8696,56.8986,10066.0
2017-03-30 13:10:00,58.83,58.91,58.81,58.89,12411.0,56.8696,56.9469,56.8502,56.9276,12411.0
2017-03-30 13:15:00,58.89,58.89,58.86,58.88,10775.0,56.9276,56.9276,56.8986,56.9179,10775.0
2017-03-30 13:20:00,58.88,58.9,58.85,58.85,132982.0,56.9179,56.9372,56.8889,56.8889,132982.0
2017-03-30 13:25:00,58.86,58.87,58.85,58.87,18511.0,56.8986,56.9082,56.8889,56.9082,18511.0
2017-03-30 13:30:00,58.87,58.9,58.86,58.87,26819.0,56.9082,56.9372,56.8986,56.9082,26819.0
2017-03-30 13:35:00,58.87,58.94,58.86,58.88,38465.0,56.9082,56.9759,56.8986,56.9179,38465.0
2017-03-30 13:40:00,58.87,58.9,58.85,58.89,10802.0,56.9082,56.9372,56.8889,56.9276,10802.0
2017-03-30 13:45:00,58.88,58.89,58.85,58.89,168845.0,56.9179,56.9276,56.8889,56.9276,168845.0
2017-03-30 13:50:00,58.89,58.89,58.84,58.84,13703.0,56.9276,56.9276,56.8792,56.8792,13703.0
2017-03-30 13:55:00,58.84,58.84,58.79,58.8,7086.0,56.8792,56.8792,56.8309,56.8406,7086.0
2017-03-30 14:00:00,58.79,58.81,58.79,58.8,8923.0,56.8309,56.8502,56.8309,56.8406,8923.0
2017-03-30 14:05:00,58.79,58.81,58.79,58.8,3150.0,56.8309,56.8502,56.8309,56.8406,3150.0
2017-03-30 14:10:00,58.8,58.82,58.79,58.82,10585.0,56.8406,56.8599,56.8309,56.8599,10585.0
2017-03-30 14:15:00,58.8,58.85,58.8,58.85,8073.0,56.8406,56.8889,56.8406,56.8889,8073.0
2017-03-30 14:20:00,58.85,58.85,58.79,58.79,16214.0,56.8889,56.8889,56.8309,56.8309,16214.0
2017-03-30 14:25:00,58.79,58.82,58.79,58.81,9100.0,56.8309,56.8599,56.8309,56.8502,9100.0
2017-03-30 14:30:00,58.82,58.86,58.81,58.83,12900.0,56.8599,56.8986,56.8502,56.8696,12900.0
2017-03-30 14:35:00,58.83,58.86,58.82,58.84,47497.0,56.8696,56.8986,56.8599,56.8792,47497.0
2017-03-30 14:40:00,58.84,58.88,58.81,58.82,15300.0,56.8792,56.9179,56.8502,56.8599,15300.0
2017-03-30 14:45:00,58.82,58.83,58.81,58.82,10827.0,56.8599,56.8696,56.8502,56.8599,10827.0
2017-03-30 14:50:00,58.83,58.84,58.8,58.8,152916.0,56.8696,56.8792,56.8406,56.8406,152916.0
2017-03-30 14:55:00,58.8,58.81,58.79,58.8,18243.0,56.8406,56.8502,56.8309,56.8406,18243.0
2017-03-30 15:00:00,58.8,58.81,58.76,58.76,9241.0,56.8406,56.8502,56.8019,56.8019,9241.0
2017-03-30 15:05:00,58.77,58.77,58.7,58.72,11150.0,56.8116,56.8116,56.7439,56.7632,11150.0
2017-03-30 15:10:00,58.72,58.74,58.71,58.74,8174.0,56.7632,56.7826,56.7536,56.7826,8174.0
2017-03-30 15:15:00,58.73,58.74,58.71,58.71,9935.0,56.7729,56.7826,56.7536,56.7536,9935.0
2017-03-30 15:20:00,58.71,58.73,58.7,58.72,17721.0,56.7536,56.7729,56.7439,56.7632,17721.0
2017-03-30 15:25:00,58.73,58.8,58.72,58.8,23749.0,56.7729,56.8406,56.7632,56.8406,23749.0
2017-03-30 15:30:00,58.79,58.8,58.72,58.72,14599.0,56.8309,56.8406,56.7632,56.7632,14599.0
2017-03-30 15:35:00,58.73,58.75,58.72,58.74,36726.0,56.7729,56.7922,56.7632,56.7826,36726.0
2017-03-30 15:40:00,58.75,58.8,58.74,58.75,25258.0,56.7922,56.8406,56.7826,56.7922,25258.0
2017-03-30 15:45:00,58.75,58.77,58.68,58.7,47966.0,56.7922,56.8116,56.7246,56.7439,47966.0
2017-03-30 15:50:00,58.7,58.73,58.66,58.72,52793.0,56.7439,56.7729,56.7052,56.7632,52793.0
2017-03-30 15:55:00,58.73,58.8,58.71,58.77,104718.0,56.7729,56.8406,56.7536,56.8116,104718.0
2017-03-31 09:30:00,58.66,58.96,58.65,58.81,61855.0,56.7052,56.9952,56.6956,56.8502,61855.0
2017-03-31 09:35:00,58.81,59.08,58.79,59.05,62200.0,56.8502,57.1112,56.8309,57.0822,62200.0
2017-03-31 09:40:00,59.09,59.18,59.06,59.18,21919.0,57.1209,57.2079,57.0919,57.2079,21919.0
2017-03-31 09:45:00,59.1,59.14,59.06,59.09,46459.0,57.1306,57.1692,57.0919,57.1209,46459.0
2017-03-31 09:50:00,59.03,59.04,59.0,59.0,17892.0,57.0629,57.0726,57.0339,57.0339,17892.0
2017-03-31 09:55:00,59.0,59.04,58.92,59.04,12291.0,57.0339,57.0726,56.9566,57.0726,12291.0
2017-03-31 10:00:00,59.04,59.08,59.03,59.07,21210.0,57.0726,57.1112,57.0629,57.1016,21210.0
2017-03-31 10:05:00,59.05,59.15,59.05,59.14,9375.0,57.0822,57.1789,57.0822,57.1692,9375.0
2017-03-31 10:10:00,59.12,59.12,58.89,58.89,6325.0,57.1499,57.1499,56.9276,56.9276,6325.0
2017-03-31 10:15:00,58.89,58.99,58.86,58.9,7459.0,56.9276,57.0242,56.8986,56.9372,7459.0
2017-03-31 10:20:00,58.89,58.89,58.77,58.86,23008.0,56.9276,56.9276,56.8116,56.8986,23008.0
2017-03-31 10:25:00,58.86,58.88,58.76,58.77,22278.0,56.8986,56.9179,56.8019,56.8116,22278.0
2017-03-31 10:30:00,58.79,58.83,58.78,58.8,3307.0,56.8309,56.8696,56.8212,56.8406,3307.0
2017-03-31 10:35:00,58.8,58.87,58.8,58.84,11700.0,56.8406,56.9082,56.8406,56.8792,11700.0
2017-03-31 10:40:00,58.84,59.01,58.8,58.92,14740.0,56.8792,57.0436,56.8406,56.9566,14740.0
2017-03-31 10:45:00,58.92,59.08,58.88,59.08,16662.0,56.9566,57.1112,56.9179,57.1112,16662.0
2017-03-31 10:50:00,59.07,59.11,59.04,59.08,10628.0,57.1016,57.1402,57.0726,57.1112,10628.0
2017-03-31 10:55:00,59.07,59.1,59.02,59.02,19036.0,57.1016,57.1306,57.0532,57.0532,19036.0
2017-03-31 11:00:00,58.99,58.99,58.85,58.85,2650.0,57.0242,57.0242,56.8889,56.8889,2650.0
2017-03-31 11:05:00,58.84,58.98,58.83,58.93,26165.0,56.8792,57.0146,56.8696,56.9662,26165.0
2017-03-31 11:10:00,58.93,58.96,58.9,58.93,9238.0,56.9662,56.9952,56.9372,56.9662,9238.0
2017-03-31 11:15:00,58.91,58.93,58.84,58.84,21597.0,56.9469,56.9662,56.8792,56.8792,21597.0
2017-03-31 11:20:00,58.87,58.93,58.85,58.89,8434.0,56.9082,56.9662,56.8889,56.9276,8434.0
2017-03-31 11:25:00,58.88,58.88,58.77,58.77,44532.0,56.9179,56.9179,56.8116,56.8116,44532.0
2017-03-31 11:30:00,58.78,58.9,58.77,58.86,17327.0,56.8212,56.9372,56.8116,56.8986,17327.0
2017-03-31 11:35:00,58.87,58.92,58.85,58.91,113754.0,56.9082,56.9566,56.8889,56.9469,113754.0
2017-03-31 11:40:00,58.91,58.91,58.86,58.86,9865.0,56.9469,56.9469,56.8986,56.8986,9865.0
2017-03-31 11:45:00,58.86,58.86,58.78,58.79,15423.0,56.8986,56.8986,56.8212,56.8309,15423.0
2017-03-31 11:50:00,58.78,58.78,58.72,58.74,6602.0,56.8212,56.8212,56.7632,56.7826,6602.0
2017-03-31 11:55:00,58.73,58.73,58.67,58.67,10229.0,56.7729,56.7729,56.7149,56.7149,10229.0
2017-03-31 12:00:00,58.68,58.69,58.64,58.68,19043.0,56.7246,56.7342,56.6859,56.7246,19043.0
2017-03-31 12:05:00,58.7,58.75,58.7,58.75,6906.0,56.7439,56.7922,56.7439,56.7922,6906.0
2017-03-31 12:10:00,58.76,58.79,58.75,58.77,14461.0,56.8019,56.8309,56.7922,56.8116,14461.0
2017-03-31 12:15:00,58.77,58.77,58.68,58.68,14181.0,56.8116,56.8116,56.7246,56.7246,14181.0
2017-03-31 12:20:00,58.68,58.71,58.64,58.64,10959.0,56.7246,56.7536,56.6859,56.6859,10959.0
2017-03-31 12:25:00,58.64,58.65,58.58,58.61,36730.0,56.6859,56.6956,56.6279,56.6569,36730.0
2017-03-31 12:30:00,58.61,58.68,58.6,58.68,22867.0,56.6569,56.7246,56.6472,56.7246,22867.0
2017-03-31 12:35:00,58.69,58.7,58.68,58.7,6325.0,56.7342,56.7439,56.7246,56.7439,6325.0
2017-03-31 12:40:00,58.7,58.7,58.68,58.7,6618.0,56.7439,56.7439,56.7246,56.7439,6618.0
2017-03-31 12:45:00,58.71,58.71,58.64,58.65,11292.0,56.7536,56.7536,56.6859,56.6956,11292.0
2017-03-31 12:50:00,58.64,58.64,58.61,58.61,5541.0,56.6859,56.6859,56.6569,56.6569,5541.0
2017-03-31 12:55:00,58.61,58.61,58.54,58.57,15977.0,56.6569,56.6569,56.5892,56.6182,15977.0
2017-03-31 13:00:00,58.56,58.56,58.53,58.54,7950.0,56.6086,56.6086,56.5796,56.5892,7950.0
2017-03-31 13:05:00,58.54,58.56,58.5,58.54,33282.0,56.5892,56.6086,56.5506,56.5892,33282.0
2017-03-31 13:10:00,58.56,58.67,58.56,58.65,6108.0,56.6086,56.7149,56.6086,56.6956,6108.0
2017-03-31 13:15:00,58.65,58.71,58.64,58.68,5306.0,56.6956,56.7536,56.6859,56.7246,5306.0
2017-03-31 13:20:00,58.68,58.8,58.68,58.8,14470.0,56.7246,56.8406,56.7246,56.8406,14470.0
2017-03-31 13:25:00,58.78,58.79,58.75,58.78,6568.0,56.8212,56.8309,56.7922,56.8212,6568.0
2017-03-31 13:30:00,58.79,58.8,58.74,58.77,13220.0,56.8309,56.8406,56.7826,56.8116,13220.0
2017-03-31 13:35:00,58.75,58.8,58.74,58.8,7499.0,56.7922,56.8406,56.7826,56.8406,7499.0
2017-03-31 13:40:00,58.79,58.82,58.78,58.8,7850.0,56.8309,56.8599,56.8212,56.8406,7850.0
2017-03-31 13:45:00,58.8,58.86,58.79,58.85,8636.0,56.8406,56.8986,56.8309,56.8889,8636.0
2017-03-31 13:50:00,58.84,58.84,58.78,58.81,14814.0,56.8792,56.8792,56.8212,56.8502,14814.0
2017-03-31 13:55:00,58.8,58.81,58.76,58.77,22083.0,56.8406,56.8502,56.8019,56.8116,22083.0
2017-03-31 14:00:00,58.77,58.79,58.68,58.68,8263.0,56.8116,56.8309,56.7246,56.7246,8263.0
2017-03-31 14:05:00,58.66,58.68,58.62,58.63,13011.0,56.7052,56.7246,56.6666,56.6762,13011.0
2017-03-31 14:10:00,58.63,58.63,58.56,58.61,27088.0,56.6762,56.6762,56.6086,56.6569,27088.0
2017-03-31 14:15:00,58.61,58.61,58.54,58.56,10700.0,56.6569,56.6569,56.5892,56.6086,10700.0
2017-03-31 14:20:00,58.56,58.57,58.51,58.51,12118.0,56.6086,56.6182,56.5602,56.5602,12118.0
2017-03-31 14:25:00,58.51,58.55,58.51,58.52,24934.0,56.5602,56.5989,56.5602,56.5699,24934.0
2017-03-31 14:30:00,58.52,58.58,58.52,58.58,33273.0,56.5699,56.6279,56.5699,56.6279,33273.0
2017-03-31 14:35:00,58.58,58.64,58.58,58.63,23510.0,56.6279,56.6859,56.6279,56.6762,23510.0
2017-03-31 14:40:00,58.63,58.64,58.61,58.61,12385.0,56.6762,56.6859,56.6569,56.6569,12385.0
2017-03-31 14:45:00,58.62,58.62,58.55,58.56,14763.0,56.6666,56.6666,56.5989,56.6086,14763.0
2017-03-31 14:50:00,58.55,58.6,58.54,58.6,9986.0,56.5989,56.6472,56.5892,56.6472,9986.0
2017-03-31 14:55:00,58.59,58.59,58.55,58.55,12160.0,56.6376,56.6376,56.5989,56.5989,12160.0
2017-03-31 15:00:00,58.56,58.6,58.55,58.6,10547.0,56.6086,56.6472,56.5989,56.6472,10547.0
2017-03-31 15:05:00,58.6,58.61,58.59,58.61,15797.0,56.6472,56.6569,56.6376,56.6569,15797.0
2017-03-31 15:10:00,58.61,58.63,58.6,58.63,21392.0,56.6569,56.6762,56.6472,56.6762,21392.0
2017-03-31 15:15:00,58.63,58.7,58.62,58.67,42297.0,56.6762,56.7439,56.6666,56.7149,42297.0
2017-03-31 15:20:00,58.67,58.68,58.65,58.67,28077.0,56.7149,56.7246,56.6956,56.7149,28077.0
2017-03-31 15:25:00,58.68,58.74,58.67,58.68,13018.0,56.7246,56.7826,56.7149,56.7246,13018.0
2017-03-31 15:30:00,58.67,58.82,58.66,58.8,26581.0,56.7149,56.8599,56.7052,56.8406,26581.0
2017-03-31 15:35:00,58.79,58.86,58.79,58.85,26260.0,56.8309,56.8986,56.8309,56.8889,26260.0
2017-03-31 15:40:00,58.85,58.87,58.8,58.83,24401.0,56.8889,56.9082,56.8406,56.8696,24401.0
2017-03-31 15:45:00,58.82,58.82,58.6,58.64,60951.0,56.8599,56.8599,56.6472,56.6859,60951.0
2017-03-31 15:50:00,58.64,58.64,58.5,58.57,172818.0,56.6859,56.6859,56.5506,56.6182,172818.0
2017-03-31 15:55:00,58.57,58.6,58.36,58.46,339954.0,56.6182,56.6472,56.4152,56.5119,339954.0
2017-04-03 09:30:00,57.87,58.45,57.82,58.13,70186.0,55.9415,56.5022,55.8932,56.1929,70186.0
2017-04-03 09:35:00,58.13,58.2,57.96,58.19,46018.0,56.1929,56.2605,56.0285,56.2509,46018.0
2017-04-03 09:40:00,58.18,58.27,58.04,58.07,44740.0,56.2412,56.3282,56.1059,56.1349,44740.0
2017-04-03 09:45:00,58.07,58.18,58.06,58.12,48483.0,56.1349,56.2412,56.1252,56.1832,48483.0
2017-04-03 09:50:00,58.12,58.17,58.06,58.08,30878.0,56.1832,56.2315,56.1252,56.1445,30878.0
2017-04-03 09:55:00,58.09,58.15,58.04,58.1,21276.0,56.1542,56.2122,56.1059,56.1639,21276.0
2017-04-03 10:00:00,58.09,58.17,58.09,58.13,24873.0,56.1542,56.2315,56.1542,56.1929,24873.0
2017-04-03 10:05:00,58.15,58.15,58.04,58.1,70261.0,56.2122,56.2122,56.1059,56.1639,70261.0
2017-04-03 10:10:00,58.1,58.12,57.73,57.79,26523.0,56.1639,56.1832,55.8062,55.8642,26523.0
2017-04-03 10:15:00,57.79,57.82,57.71,57.73,13855.0,55.8642,55.8932,55.7869,55.8062,13855.0
2017-04-03 10:20:00,57.72,57.85,57.71,57.85,29581.0,55.7965,55.9222,55.7869,55.9222,29581.0
2017-04-03 10:25:00,57.85,57.88,57.8,57.8,51095.0,55.9222,55.9512,55.8739,55.8739,51095.0
2017-04-03 10:30:00,57.8,57.93,57.8,57.93,97097.0,55.8739,55.9995,55.8739,55.9995,97097.0
2017-04-03 10:35:00,57.94,57.94,57.82,57.87,31069.0,56.0092,56.0092,55.8932,55.9415,31069.0
2017-04-03 10:40:00,57.88,57.88,57.83,57.88,13833.0,55.9512,55.9512,55.9029,55.9512,13833.0
2017-04-03 10:45:00,57.88,57.9,57.81,57.83,50087.0,55.9512,55.9705,55.8835,55.9029,50087.0
2017-04-03 10:50:00,57.82,57.82,57.72,57.79,74887.0,55.8932,55.8932,55.7965,55.8642,74887.0
2017-04-03 10:55:00,57.79,57.8,57.54,57.55,90735.0,55.8642,55.8739,55.6225,55.6322,90735.0
2017-04-03 11:00:00,57.54,57.54,57.41,57.42,47651.0,55.6225,55.6225,55.4969,55.5065,47651.0
2017-04-03 11:05:00,57.43,57.45,57.16,57.22,35491.0,55.5162,55.5355,55.2552,55.3132,35491.0
2017-04-03 11:10:00,57.23,57.25,57.09,57.1,63502.0,55.3229,55.3422,55.1875,55.1972,63502.0
2017-04-03 11:15:00,57.12,57.27,57.07,57.23,45166.0,55.2165,55.3615,55.1682,55.3229,45166.0
2017-04-03 11:20:00,57.24,57.24,57.1,57.18,22204.0,55.3325,55.3325,55.1972,55.2745,22204.0
2017-04-03 11:25:00,57.19,57.25,57.18,57.21,26622.0,55.2842,55.3422,55.2745,55.3035,26622.0
2017-04-03 11:30:00,57.21,57.29,57.2,57.28,12917.0,55.3035,55.3809,55.2939,55.3712,12917.0
2017-04-03 11:35:00,57.29,57.29,57.22,57.26,25652.0,55.3809,55.3809,55.3132,55.3519,25652.0
2017-04-03 11:40:00,57.27,57.32,57.25,57.31,14903.0,55.3615,55.4099,55.3422,55.4002,14903.0
2017-04-03 11:45:00,57.31,57.31,57.2,57.2,21487.0,55.4002,55.4002,55.2939,55.2939,21487.0
2017-04-03 11:50:00,57.19,57.22,57.11,57.11,19356.0,55.2842,55.3132,55.2069,55.2069,19356.0
2017-04-03 11:55:00,57.12,57.17,57.12,57.16,17331.0,55.2165,55.2649,55.2165,55.2552,17331.0
2017-04-03 12:00:00,57.15,57.16,57.05,57.11,20747.0,55.2455,55.2552,55.1489,55.2069,20747.0
2017-04-03 12:05:00,57.13,57.15,57.05,57.09,20521.0,55.2262,55.2455,55.1489,55.1875,20521.0
2017-04-03 12:10:00,57.09,57.2,57.08,57.17,31006.0,55.1875,55.2939,55.1779,55.2649,31006.0
2017-04-03 12:15:00,57.17,57.32,57.15,57.21,19420.0,55.2649,55.4099,55.2455,55.3035,19420.0
2017-04-03 12:20:00,57.2,57.22,57.16,57.16,18789.0,55.2939,55.3132,55.2552,55.2552,18789.0
2017-04-03 12:25:00,57.17,57.25,57.16,57.25,29577.0,55.2649,55.3422,55.2552,55.3422,29577.0
2017-04-03 12:30:00,57.26,57.27,57.19,57.22,21067.0,55.3519,55.3615,55.2842,55.3132,21067.0
2017-04-03 12:35:00,57.23,57.31,57.23,57.3,5498.0,55.3229,55.4002,55.3229,55.3905,5498.0
2017-04-03 12:40:00,57.3,57.4,57.3,57.38,18316.0,55.3905,55.4872,55.3905,55.4679,18316.0
2017-04-03 12:45:00,57.37,57.37,57.3,57.34,20125.0,55.4582,55.4582,55.3905,55.4292,20125.0
2017-04-03 12:50:00,57.34,57.36,57.23,57.25,13330.0,55.4292,55.4485,55.3229,55.3422,13330.0
2017-04-03 12:55:00,57.25,57.33,57.25,57.32,8041.0,55.3422,55.4195,55.3422,55.4099,8041.0
2017-04-03 13:00:00,57.33,57.43,57.32,57.43,20874.0,55.4195,55.5162,55.4099,55.5162,20874.0
2017-04-03 13:05:00,57.41,57.43,57.37,57.39,26918.0,55.4969,55.5162,55.4582,55.4775,26918.0
2017-04-03 13:10:00,57.39,57.47,57.39,57.45,12077.0,55.4775,55.5549,55.4775,55.5355,12077.0
2017-04-03 13:15:00,57.44,57.44,57.41,57.43,10326.0,55.5259,55.5259,55.4969,55.5162,10326.0
2017-04-03 13:20:00,57.42,57.47,57.4,57.42,12887.0,55.5065,55.5549,55.4872,55.5065,12887.0
2017-04-03 13:25:00,57.43,57.43,57.37,57.4,8752.0,55.5162,55.5162,55.4582,55.4872,8752.0
2017-04-03 13:30:00,57.39,57.4,57.35,57.39,17184.0,55.4775,55.4872,55.4389,55.4775,17184.0
2017-04-03 13:35:00,57.4,57.4,57.26,57.27,17556.0,55.4872,55.4872,55.3519,55.3615,17556.0
2017-04-03 13:40:00,57.26,57.33,57.25,57.33,19460.0,55.3519,55.4195,55.3422,55.4195,19460.0
2017-04-03 13:45:00,57.33,57.38,57.33,57.37,16609.0,55.4195,55.4679,55.4195,55.4582,16609.0
2017-04-03 13:50:00,57.38,57.45,57.37,57.4,17106.0,55.4679,55.5355,55.4582,55.4872,17106.0
2017-04-03 13:55:00,57.4,57.42,57.33,57.36,17966.0,55.4872,55.5065,55.4195,55.4485,17966.0
2017-04-03 14:00:00,57.36,57.39,57.34,57.38,18578.0,55.4485,55.4775,55.4292,55.4679,18578.0
2017-04-03 14:05:00,57.38,57.43,57.38,57.42,8730.0,55.4679,55.5162,55.4679,55.5065,8730.0
2017-04-03 14:10:00,57.42,57.5,57.4,57.49,19144.0,55.5065,55.5839,55.4872,55.5742,19144.0
2017-04-03 14:15:00,57.49,57.5,57.45,57.5,31987.0,55.5742,55.5839,55.5355,55.5839,31987.0
2017-04-03 14:20:00,57.5,57.58,57.49,57.58,29532.0,55.5839,55.6612,55.5742,55.6612,29532.0
2017-04-03 14:25:00,57.57,57.65,57.56,57.62,35295.0,55.6515,55.7289,55.6419,55.6999,35295.0
2017-04-03 14:30:00,57.62,57.65,57.58,57.65,49153.0,55.6999,55.7289,55.6612,55.7289,49153.0
2017-04-03 14:35:00,57.65,57.66,57.62,57.63,31634.0,55.7289,55.7385,55.6999,55.7095,31634.0
2017-04-03 14:40:00,57.64,57.76,57.63,57.73,37407.0,55.7192,55.8352,55.7095,55.8062,37407.0
2017-04-03 14:45:00,57.73,57.73,57.67,57.69,25934.0,55.8062,55.8062,55.7482,55.7675,25934.0
2017-04-03 14:50:00,57.7,57.75,57.64,57.64,27854.0,55.7772,55.8255,55.7192,55.7192,27854.0
2017-04-03 14:55:00,57.64,57.71,57.59,57.67,30908.0,55.7192,55.7869,55.6709,55.7482,30908.0
2017-04-03 15:00:00,57.66,57.74,57.66,57.71,39827.0,55.7385,55.8159,55.7385,55.7869,39827.0
2017-04-03 15:05:00,57.7,57.73,57.59,57.59,83497.0,55.7772,55.8062,55.6709,55.6709,83497.0
2017-04-03 15:10:00,57.59,57.62,57.53,57.56,40932.0,55.6709,55.6999,55.6129,55.6419,40932.0
2017-04-03 15:15:00,57.56,57.58,57.51,57.52,46799.0,55.6419,55.6612,55.5935,55.6032,46799.0
2017-04-03 15:20:00,57.51,57.53,57.42,57.47,47459.0,55.5935,55.6129,55.5065,55.5549,47459.0
2017-04-03 15:25:00,57.47,57.51,57.45,57.46,43327.0,55.5549,55.5935,55.5355,55.5452,43327.0
2017-04-03 15:30:00,57.46,57.52,57.42,57.47,64812.0,55.5452,55.6032,55.5065,55.5549,64812.0
2017-04-03 15:35:00,57.47,57.52,57.47,57.51,53165.0,55.5549,55.6032,55.5549,55.5935,53165.0
2017-04-03 15:40:00,57.52,57.6,57.5,57.58,60760.0,55.6032,55.6805,55.5839,55.6612,60760.0
2017-04-03 15:45:00,57.59,57.62,57.55,57.55,58730.0,55.6709,55.6999,55.6322,55.6322,58730.0
2017-04-03 15:50:00,57.55,57.56,57.47,57.49,108052.0,55.6322,55.6419,55.5549,55.5742,108052.0
2017-04-03 15:55:00,57.48,57.62,57.48,57.62,167656.0,55.5645,55.6999,55.5645,55.6999,167656.0
2017-04-04 09:30:00,57.41,57.53,57.36,57.42,21999.0,55.4969,55.6129,55.4485,55.5065,21999.0
2017-04-04 09:35:00,57.41,57.53,57.3,57.31,16144.0,55.4969,55.6129,55.3905,55.4002,16144.0
2017-04-04 09:40:00,57.3,57.39,57.24,57.38,16500.0,55.3905,55.4775,55.3325,55.4679,16500.0
2017-04-04 09:45:00,57.37,57.38,57.17,57.31,13945.0,55.4582,55.4679,55.2649,55.4002,13945.0
2017-04-04 09:50:00,57.32,57.33,57.21,57.21,6965.0,55.4099,55.4195,55.3035,55.3035,6965.0
2017-04-04 09:55:00,57.21,57.25,57.17,57.25,6674.0,55.3035,55.3422,55.2649,55.3422,6674.0
2017-04-04 10:00:00,57.27,57.27,57.12,57.14,16200.0,55.3615,55.3615,55.2165,55.2359,16200.0
2017-04-04 10:05:00,57.17,57.2,57.02,57.02,31995.0,55.2649,55.2939,55.1199,55.1199,31995.0
2017-04-04 10:10:00,57.01,57.04,56.94,57.01,54643.0,55.1102,55.1392,55.0425,55.1102,54643.0
2017-04-04 10:15:00,57.01,57.01,56.85,56.85,29853.0,55.1102,55.1102,54.9555,54.9555,29853.0
2017-04-04 10:20:00,56.85,56.92,56.77,56.83,78867.0,54.9555,55.0232,54.8782,54.9362,78867.0
2017-04-04 10:25:00,56.84,56.92,56.82,56.88,19853.0,54.9459,55.0232,54.9265,54.9845,19853.0
2017-04-04 10:30:00,56.88,57.07,56.88,57.05,18739.0,54.9845,55.1682,54.9845,55.1489,18739.0
2017-04-04 10:35:00,57.07,57.07,56.97,57.05,17745.0,55.1682,55.1682,55.0715,55.1489,17745.0
2017-04-04 10:40:00,57.06,57.07,56.94,56.94,17439.0,55.1585,55.1682,55.0425,55.0425,17439.0
2017-04-04 10:45:00,56.96,56.99,56.89,56.89,11465.0,55.0619,55.0909,54.9942,54.9942,11465.0
2017-04-04 10:50:00,56.88,56.93,56.85,56.91,15350.0,54.9845,55.0329,54.9555,55.0135,15350.0
2017-04-04 10:55:00,56.92,56.93,56.88,56.89,13345.0,55.0232,55.0329,54.9845,54.9942,13345.0
2017-04-04 11:00:00,56.89,56.92,56.88,56.92,15905.0,54.9942,55.0232,54.9845,55.0232,15905.0
2017-04-04 11:05:00,56.92,56.94,56.89,56.94,15600.0,55.0232,55.0425,54.9942,55.0425,15600.0
2017-04-04 11:10:00,56.93,56.94,56.9,56.9,12003.0,55.0329,55.0425,55.0039,55.0039,12003.0
2017-04-04 11:15:00,56.9,56.92,56.89,56.89,9900.0,55.0039,55.0232,54.9942,54.9942,9900.0
2017-04-04 11:20:00,56.89,56.91,56.86,56.87,11036.0,54.9942,55.0135,54.9652,54.9749,11036.0
2017-04-04 11:25:00,56.88,56.9,56.83,56.86,9505.0,54.9845,55.0039,54.9362,54.9652,9505.0
2017-04-04 11:30:00,56.84,56.84,56.82,56.84,7200.0,54.9459,54.9459,54.9265,54.9459,7200.0
2017-04-04 11:35:00,56.84,56.87,56.83,56.85,16364.0,54.9459,54.9749,54.9362,54.9555,16364.0
2017-04-04 11:40:00,56.86,56.86,56.83,56.85,8500.0,54.9652,54.9652,54.9362,54.9555,8500.0
2017-04-04 11:45:00,56.85,56.89,56.84,56.88,27712.0,54.9555,54.9942,54.9459,54.9845,27712.0
2017-04-04 11:50:00,56.89,56.89,56.83,56.83,11477.0,54.9942,54.9942,54.9362,54.9362,11477.0
2017-04-04 11:55:00,56.83,56.87,56.83,56.83,11491.0,54.9362,54.9749,54.9362,54.9362,11491.0
2017-04-04 12:00:00,56.81,56.87,56.81,56.85,13254.0,54.9169,54.9749,54.9169,54.9555,13254.0
2017-04-04 12:05:00,56.86,56.86,56.83,56.85,5413.0,54.9652,54.9652,54.9362,54.9555,5413.0
2017-04-04 12:10:00,56.84,56.84,56.79,56.81,13443.0,54.9459,54.9459,54.8975,54.9169,13443.0
2017-04-04 12:15:00,56.81,56.82,56.79,56.82,10816.0,54.9169,54.9265,54.8975,54.9265,10816.0
2017-04-04 12:20:00,56.82,56.84,56.76,56.84,86258.0,54.9265,54.9459,54.8685,54.9459,86258.0
2017-04-04 12:25:00,56.85,56.9,56.84,56.89,12171.0,54.9555,55.0039,54.9459,54.9942,12171.0
2017-04-04 12:30:00,56.9,56.92,56.86,56.89,36898.0,55.0039,55.0232,54.9652,54.9942,36898.0
2017-04-04 12:35:00,56.88,56.93,56.85,56.93,40335.0,54.9845,55.0329,54.9555,55.0329,40335.0
2017-04-04 12:40:00,56.92,56.92,56.87,56.89,21977.0,55.0232,55.0232,54.9749,54.9942,21977.0
2017-04-04 12:45:00,56.89,56.89,56.82,56.84,11558.0,54.9942,54.9942,54.9265,54.9459,11558.0
2017-04-04 12:50:00,56.84,56.85,56.78,56.79,19954.0,54.9459,54.9555,54.8879,54.8975,19954.0
2017-04-04 12:55:00,56.79,56.83,56.79,56.83,22766.0,54.8975,54.9362,54.8975,54.9362,22766.0
2017-04-04 13:00:00,56.84,56.88,56.82,56.88,21619.0,54.9459,54.9845,54.9265,54.9845,21619.0
2017-04-04 13:05:00,56.88,56.92,56.87,56.92,6300.0,54.9845,55.0232,54.9749,55.0232,6300.0
2017-04-04 13:10:00,56.91,56.98,56.89,56.97,21335.0,55.0135,55.0812,54.9942,55.0715,21335.0
2017-04-04 13:15:00,56.97,56.99,56.95,56.99,10425.0,55.0715,55.0909,55.0522,55.0909,10425.0
2017-04-04 13:20:00,56.99,57.03,56.97,57.03,9187.0,55.0909,55.1295,55.0715,55.1295,9187.0
2017-04-04 13:25:00,57.03,57.05,57.01,57.03,9303.0,55.1295,55.1489,55.1102,55.1295,9303.0
2017-04-04 13:30:00,57.04,57.09,57.04,57.05,24706.0,55.1392,55.1875,55.1392,55.1489,24706.0
2017-04-04 13:35:00,57.04,57.09,57.04,57.07,6181.0,55.1392,55.1875,55.1392,55.1682,6181.0
2017-04-04 13:40:00,57.08,57.12,57.08,57.1,6883.0,55.1779,55.2165,55.1779,55.1972,6883.0
2017-04-04 13:45:00,57.11,57.12,57.08,57.09,4446.0,55.2069,55.2165,55.1779,55.1875,4446.0
2017-04-04 13:50:00,57.09,57.09,57.06,57.09,8680.0,55.1875,55.1875,55.1585,55.1875,8680.0
2017-04-04 13:55:00,57.08,57.11,57.07,57.11,8200.0,55.1779,55.2069,55.1682,55.2069,8200.0
2017-04-04 14:00:00,57.11,57.19,57.1,57.17,14120.0,55.2069,55.2842,55.1972,55.2649,14120.0
2017-04-04 14:05:00,57.17,57.27,57.16,57.27,18063.0,55.2649,55.3615,55.2552,55.3615,18063.0
2017-04-04 14:10:00,57.28,57.36,57.26,57.35,25634.0,55.3712,55.4485,55.3519,55.4389,25634.0
2017-04-04 14:15:00,57.35,57.36,57.29,57.32,17813.0,55.4389,55.4485,55.3809,55.4099,17813.0
2017-04-04 14:20:00,57.32,57.39,57.3,57.39,16398.0,55.4099,55.4775,55.3905,55.4775,16398.0
2017-04-04 14:25:00,57.38,57.43,57.38,57.41,23568.0,55.4679,55.5162,55.4679,55.4969,23568.0
2017-04-04 14:30:00,57.4,57.44,57.37,57.41,18786.0,55.4872,55.5259,55.4582,55.4969,18786.0
2017-04-04 14:35:00,57.39,57.39,57.31,57.37,17774.0,55.4775,55.4775,55.4002,55.4582,17774.0
2017-04-04 14:40:00,57.36,57.36,57.31,57.31,10212.0,55.4485,55.4485,55.4002,55.4002,10212.0
2017-04-04 14:45:00,57.31,57.32,57.2,57.2,27670.0,55.4002,55.4099,55.2939,55.2939,27670.0
2017-04-04 14:50:00,57.19,57.21,57.09,57.1,87556.0,55.2842,55.3035,55.1875,55.1972,87556.0
2017-04-04 14:55:00,57.1,57.1,57.06,57.07,32367.0,55.1972,55.1972,55.1585,55.1682,32367.0
2017-04-04 15:00:00,57.06,57.07,57.04,57.07,19550.0,55.1585,55.1682,55.1392,55.1682,19550.0
2017-04-04 15:05:00,57.07,57.07,57.02,57.07,28835.0,55.1682,55.1682,55.1199,55.1682,28835.0
2017-04-04 15:10:00,57.07,57.13,57.04,57.08,36718.0,55.1682,55.2262,55.1392,55.1779,36718.0
2017-04-04 15:15:00,57.08,57.09,57.01,57.05,20792.0,55.1779,55.1875,55.1102,55.1489,20792.0
2017-04-04 15:20:00,57.04,57.05,57.0,57.04,32643.0,55.1392,55.1489,55.1005,55.1392,32643.0
2017-04-04 15:25:00,57.03,57.05,56.99,56.99,29718.0,55.1295,55.1489,55.0909,55.0909,29718.0
2017-04-04 15:30:00,56.99,57.0,56.95,56.98,30505.0,55.0909,55.1005,55.0522,55.0812,30505.0
2017-04-04 15:35:00,56.99,57.0,56.97,57.0,32646.0,55.0909,55.1005,55.0715,55.1005,32646.0
2017-04-04 15:40:00,56.99,57.0,56.96,56.99,45044.0,55.0909,55.1005,55.0619,55.0909,45044.0
2017-04-04 15:45:00,56.99,57.03,56.99,57.02,69030.0,55.0909,55.1295,55.0909,55.1199,69030.0
2017-04-04 15:50:00,57.02,57.03,56.97,57.0,140308.0,55.1199,55.1295,55.0715,55.1005,140308.0
2017-04-04 15:55:00,57.0,57.09,56.98,57.07,162110.0,55.1005,55.1875,55.0812,55.1682,162110.0
2017-04-05 09:30:00,57.31,57.34,57.15,57.33,17551.0,55.4002,55.4292,55.2455,55.4195,17551.0
2017-04-05 09:35:00,57.32,57.33,57.2,57.21,15413.0,55.4099,55.4195,55.2939,55.3035,15413.0
2017-04-05 09:40:00,57.2,57.3,57.2,57.25,14497.0,55.2939,55.3905,55.2939,55.3422,14497.0
2017-04-05 09:45:00,57.26,57.32,57.22,57.27,58068.0,55.3519,55.4099,55.3132,55.3615,58068.0
2017-04-05 09:50:00,57.27,57.28,57.26,57.28,46271.0,55.3615,55.3712,55.3519,55.3712,46271.0
2017-04-05 09:55:00,57.27,57.28,57.14,57.15,34673.0,55.3615,55.3712,55.2359,55.2455,34673.0
2017-04-05 10:00:00,57.14,57.26,57.12,57.22,32042.0,55.2359,55.3519,55.2165,55.3132,32042.0
2017-04-05 10:05:00,57.22,57.27,57.19,57.23,171304.0,55.3132,55.3615,55.2842,55.3229,171304.0
2017-04-05 10:10:00,57.23,57.24,57.22,57.23,13396.0,55.3229,55.3325,55.3132,55.3229,13396.0
2017-04-05 10:15:00,57.23,57.35,57.23,57.35,31520.0,55.3229,55.4389,55.3229,55.4389,31520.0
2017-04-05 10:20:00,57.35,57.37,57.33,57.34,40584.0,55.4389,55.4582,55.4195,55.4292,40584.0
2017-04-05 10:25:00,57.35,57.36,57.28,57.28,20281.0,55.4389,55.4485,55.3712,55.3712,20281.0
2017-04-05 10:30:00,57.29,57.3,57.26,57.3,16439.0,55.3809,55.3905,55.3519,55.3905,16439.0
2017-04-05 10:35:00,57.3,57.34,57.28,57.33,149011.0,55.3905,55.4292,55.3712,55.4195,149011.0
2017-04-05 10:40:00,57.33,57.34,57.3,57.34,43792.0,55.4195,55.4292,55.3905,55.4292,43792.0
2017-04-05 10:45:00,57.34,57.5,57.33,57.42,19864.0,55.4292,55.5839,55.4195,55.5065,19864.0
2017-04-05 10:50:00,57.41,57.41,57.34,57.37,18951.0,55.4969,55.4969,55.4292,55.4582,18951.0
2017-04-05 10:55:00,57.45,57.51,57.44,57.5,10420.0,55.5355,55.5935,55.5259,55.5839,10420.0
2017-04-05 11:00:00,57.49,57.53,57.48,57.49,12602.0,55.5742,55.6129,55.5645,55.5742,12602.0
2017-04-05 11:05:00,57.49,57.49,57.38,57.4,7971.0,55.5742,55.5742,55.4679,55.4872,7971.0
2017-04-05 11:10:00,57.41,57.43,57.4,57.42,4700.0,55.4969,55.5162,55.4872,55.5065,4700.0
2017-04-05 11:15:00,57.42,57.45,57.41,57.45,16877.0,55.5065,55.5355,55.4969,55.5355,16877.0
2017-04-05 11:20:00,57.44,57.44,57.39,57.39,6600.0,55.5259,55.5259,55.4775,55.4775,6600.0
2017-04-05 11:25:00,57.39,57.4,57.32,57.32,7609.0,55.4775,55.4872,55.4099,55.4099,7609.0
2017-04-05 11:30:00,57.3,57.35,57.28,57.34,19990.0,55.3905,55.4389,55.3712,55.4292,19990.0
2017-04-05 11:35:00,57.35,57.39,57.33,57.33,28299.0,55.4389,55.4775,55.4195,55.4195,28299.0
2017-04-05 11:40:00,57.34,57.35,57.29,57.34,67487.0,55.4292,55.4389,55.3809,55.4292,67487.0
2017-04-05 11:45:00,57.35,57.37,57.34,57.34,8607.0,55.4389,55.4582,55.4292,55.4292,8607.0
2017-04-05 11:50:00,57.35,57.36,57.33,57.33,8280.0,55.4389,55.4485,55.4195,55.4195,8280.0
2017-04-05 11:55:00,57.33,57.35,57.32,57.32,5504.0,55.4195,55.4389,55.4099,55.4099,5504.0
2017-04-05 12:00:00,57.31,57.35,57.31,57.31,5016.0,55.4002,55.4389,55.4002,55.4002,5016.0
2017-04-05 12:05:00,57.33,57.36,57.31,57.33,9189.0,55.4195,55.4485,55.4002,55.4195,9189.0
2017-04-05 12:10:00,57.34,57.36,57.32,57.34,8840.0,55.4292,55.4485,55.4099,55.4292,8840.0
2017-04-05 12:15:00,57.35,57.35,57.33,57.33,6903.0,55.4389,55.4389,55.4195,55.4195,6903.0
2017-04-05 12:20:00,57.34,57.37,57.33,57.35,24160.0,55.4292,55.4582,55.4195,55.4389,24160.0
2017-04-05 12:25:00,57.34,57.46,57.34,57.44,10319.0,55.4292,55.5452,55.4292,55.5259,10319.0
2017-04-05 12:30:00,57.45,57.54,57.45,57.54,6478.0,55.5355,55.6225,55.5355,55.6225,6478.0
2017-04-05 12:35:00,57.55,57.59,57.53,57.59,8500.0,55.6322,55.6709,55.6129,55.6709,8500.0
2017-04-05 12:40:00,57.59,57.61,57.58,57.61,8085.0,55.6709,55.6902,55.6612,55.6902,8085.0
2017-04-05 12:45:00,57.6,57.62,57.59,57.62,5295.0,55.6805,55.6999,55.6709,55.6999,5295.0
2017-04-05 12:50:00,57.62,57.68,57.62,57.66,5700.0,55.6999,55.7579,55.6999,55.7385,5700.0
2017-04-05 12:55:00,57.65,57.65,57.59,57.61,4396.0,55.7289,55.7289,55.6709,55.6902,4396.0
2017-04-05 13:00:00,57.62,57.62,57.55,57.56,9796.0,55.6999,55.6999,55.6322,55.6419,9796.0
2017-04-05 13:05:00,57.57,57.58,57.56,57.57,3082.0,55.6515,55.6612,55.6419,55.6515,3082.0
2017-04-05 13:10:00,57.56,57.58,57.55,57.58,8603.0,55.6419,55.6612,55.6322,55.6612,8603.0
2017-04-05 13:15:00,57.59,57.62,57.58,57.62,8164.0,55.6709,55.6999,55.6612,55.6999,8164.0
2017-04-05 13:20:00,57.62,57.62,57.57,57.58,7751.0,55.6999,55.6999,55.6515,55.6612,7751.0
2017-04-05 13:25:00,57.59,57.62,57.59,57.62,4545.0,55.6709,55.6999,55.6709,55.6999,4545.0
2017-04-05 13:30:00,57.63,57.67,57.62,57.67,6555.0,55.7095,55.7482,55.6999,55.7482,6555.0
2017-04-05 13:35:00,57.66,57.66,57.63,57.64,6800.0,55.7385,55.7385,55.7095,55.7192,6800.0
2017-04-05 13:40:00,57.63,57.63,57.61,57.61,9787.0,55.7095,55.7095,55.6902,55.6902,9787.0
2017-04-05 13:45:00,57.62,57.65,57.61,57.65,8400.0,55.6999,55.7289,55.6902,55.7289,8400.0
2017-04-05 13:50:00,57.65,57.68,57.62,57.63,18855.0,55.7289,55.7579,55.6999,55.7095,18855.0
2017-04-05 13:55:00,57.64,57.67,57.63,57.66,11489.0,55.7192,55.7482,55.7095,55.7385,11489.0
2017-04-05 14:00:00,57.65,57.65,57.54,57.62,23436.0,55.7289,55.7289,55.6225,55.6999,23436.0
2017-04-05 14:05:00,57.63,57.66,57.63,57.64,3496.0,55.7095,55.7385,55.7095,55.7192,3496.0
2017-04-05 14:10:00,57.65,57.69,57.62,57.62,15378.0,55.7289,55.7675,55.6999,55.6999,15378.0
2017-04-05 14:15:00,57.62,57.68,57.62,57.68,12993.0,55.6999,55.7579,55.6999,55.7579,12993.0
2017-04-05 14:20:00,57.68,57.68,57.6,57.6,12456.0,55.7579,55.7579,55.6805,55.6805,12456.0
2017-04-05 14:25:00,57.6,57.68,57.6,57.63,13812.0,55.6805,55.7579,55.6805,55.7095,13812.0
2017-04-05 14:30:00,57.63,57.64,57.56,57.57,16509.0,55.7095,55.7192,55.6419,55.6515,16509.0
2017-04-05 14:35:00,57.57,57.6,57.54,57.54,17582.0,55.6515,55.6805,55.6225,55.6225,17582.0
2017-04-05 14:40:00,57.54,57.55,57.48,57.48,15509.0,55.6225,55.6322,55.5645,55.5645,15509.0
2017-04-05 14:45:00,57.48,57.48,57.36,57.39,19592.0,55.5645,55.5645,55.4485,55.4775,19592.0
2017-04-05 14:50:00,57.39,57.41,57.28,57.3,22273.0,55.4775,55.4969,55.3712,55.3905,22273.0
2017-04-05 14:55:00,57.3,57.34,57.3,57.32,12672.0,55.3905,55.4292,55.3905,55.4099,12672.0
2017-04-05 15:00:00,57.33,57.43,57.31,57.38,21987.0,55.4195,55.5162,55.4002,55.4679,21987.0
2017-04-05 15:05:00,57.38,57.38,57.31,57.33,14298.0,55.4679,55.4679,55.4002,55.4195,14298.0
2017-04-05 15:10:00,57.34,57.34,57.23,57.23,23885.0,55.4292,55.4292,55.3229,55.3229,23885.0
2017-04-05 15:15:00,57.23,57.23,57.1,57.13,27254.0,55.3229,55.3229,55.1972,55.2262,27254.0
2017-04-05 15:20:00,57.14,57.14,56.98,57.02,20650.0,55.2359,55.2359,55.0812,55.1199,20650.0
2017-04-05 15:25:00,57.03,57.03,56.95,56.96,32458.0,55.1295,55.1295,55.0522,55.0619,32458.0
2017-04-05 15:30:00,56.96,56.97,56.73,56.75,52210.0,55.0619,55.0715,54.8395,54.8589,52210.0
2017-04-05 15:35:00,56.76,56.83,56.74,56.78,91652.0,54.8685,54.9362,54.8492,54.8879,91652.0
2017-04-05 15:40:00,56.79,56.83,56.77,56.81,69780.0,54.8975,54.9362,54.8782,54.9169,69780.0
2017-04-05 15:45:00,56.8,56.81,56.68,56.72,65763.0,54.9072,54.9169,54.7912,54.8299,65763.0
2017-04-05 15:50:00,56.72,56.85,56.71,56.85,85589.0,54.8299,54.9555,54.8202,54.9555,85589.0
2017-04-05 15:55:00,56.85,56.85,56.69,56.73,179501.0,54.9555,54.9555,54.8009,54.8395,179501.0
2017-04-06 09:30:00,56.99,56.99,56.63,56.67,8337.0,55.0909,55.0909,54.7429,54.7815,8337.0
2017-04-06 09:35:00,56.7,56.86,56.7,56.85,2314.0,54.8105,54.9652,54.8105,54.9555,2314.0
2017-04-06 09:40:00,56.82,56.89,56.73,56.73,3950.0,54.9265,54.9942,54.8395,54.8395,3950.0
2017-04-06 09:45:00,56.71,56.71,56.53,56.56,10244.0,54.8202,54.8202,54.6462,54.6752,10244.0
2017-04-06 09:50:00,56.56,56.76,56.55,56.76,5571.0,54.6752,54.8685,54.6655,54.8685,5571.0
2017-04-06 09:55:00,56.8,56.87,56.74,56.8,7900.0,54.9072,54.9749,54.8492,54.9072,7900.0
2017-04-06 10:00:00,56.8,56.82,56.76,56.81,6422.0,54.9072,54.9265,54.8685,54.9169,6422.0
2017-04-06 10:05:00,56.78,56.85,56.78,56.85,6683.0,54.8879,54.9555,54.8879,54.9555,6683.0
2017-04-06 10:10:00,56.86,56.86,56.66,56.66,10101.0,54.9652,54.9652,54.7719,54.7719,10101.0
2017-04-06 10:15:00,56.66,56.73,56.55,56.6,15732.0,54.7719,54.8395,54.6655,54.7139,15732.0
2017-04-06 10:20:00,56.61,56.67,56.6,56.62,10387.0,54.7235,54.7815,54.7139,54.7332,10387.0
2017-04-06 10:25:00,56.6,56.76,56.59,56.73,9259.0,54.7139,54.8685,54.7042,54.8395,9259.0
2017-04-06 10:30:00,56.73,56.8,56.69,56.71,14275.0,54.8395,54.9072,54.8009,54.8202,14275.0
2017-04-06 10:35:00,56.7,56.8,56.69,56.73,11533.0,54.8105,54.9072,54.8009,54.8395,11533.0
2017-04-06 10:40:00,56.75,56.77,56.6,56.68,12451.0,54.8589,54.8782,54.7139,54.7912,12451.0
2017-04-06 10:45:00,56.69,56.82,56.66,56.77,11478.0,54.8009,54.9265,54.7719,54.8782,11478.0
2017-04-06 10:50:00,56.76,56.81,56.73,56.76,16043.0,54.8685,54.9169,54.8395,54.8685,16043.0
2017-04-06 10:55:00,56.74,56.81,56.74,56.75,15342.0,54.8492,54.9169,54.8492,54.8589,15342.0
2017-04-06 11:00:00,56.73,56.85,56.73,56.8,9160.0,54.8395,54.9555,54.8395,54.9072,9160.0
2017-04-06 11:05:00,56.81,56.87,56.77,56.8,20778.0,54.9169,54.9749,54.8782,54.9072,20778.0
2017-04-06 11:10:00,56.8,56.89,56.8,56.84,13896.0,54.9072,54.9942,54.9072,54.9459,13896.0
2017-04-06 11:15:00,56.84,56.86,56.81,56.84,9890.0,54.9459,54.9652,54.9169,54.9459,9890.0
2017-04-06 11:20:00,56.84,56.86,56.81,56.85,10998.0,54.9459,54.9652,54.9169,54.9555,10998.0
2017-04-06 11:25:00,56.86,56.92,56.85,56.89,12782.0,54.9652,55.0232,54.9555,54.9942,12782.0
2017-04-06 11:30:00,56.89,56.91,56.85,56.91,9039.0,54.9942,55.0135,54.9555,55.0135,9039.0
2017-04-06 11:35:00,56.91,56.97,56.89,56.9,8960.0,55.0135,55.0715,54.9942,55.0039,8960.0
2017-04-06 11:40:00,56.9,56.99,56.9,56.96,8299.0,55.0039,55.0909,55.0039,55.0619,8299.0
2017-04-06 11:45:00,56.93,56.95,56.9,56.91,11509.0,55.0329,55.0522,55.0039,55.0135,11509.0
2017-04-06 11:50:00,56.9,56.92,56.88,56.92,6719.0,55.0039,55.0232,54.9845,55.0232,6719.0
2017-04-06 11:55:00,56.92,56.94,56.88,56.92,10170.0,55.0232,55.0425,54.9845,55.0232,10170.0
2017-04-06 12:00:00,56.92,56.98,56.89,56.91,12184.0,55.0232,55.0812,54.9942,55.0135,12184.0
2017-04-06 12:05:00,56.91,56.94,56.86,56.87,6102.0,55.0135,55.0425,54.9652,54.9749,6102.0
2017-04-06 12:10:00,56.87,56.92,56.87,56.92,9541.0,54.9749,55.0232,54.9749,55.0232,9541.0
2017-04-06 12:15:00,56.92,56.93,56.86,56.89,5443.0,55.0232,55.0329,54.9652,54.9942,5443.0
2017-04-06 12:20:00,56.86,56.9,56.86,56.88,3362.0,54.9652,55.0039,54.9652,54.9845,3362.0
2017-04-06 12:25:00,56.86,56.92,56.86,56.92,5500.0,54.9652,55.0232,54.9652,55.0232,5500.0
2017-04-06 12:30:00,56.91,56.93,56.89,56.89,6238.0,55.0135,55.0329,54.9942,54.9942,6238.0
2017-04-06 12:35:00,56.88,56.89,56.79,56.83,9101.0,54.9845,54.9942,54.8975,54.9362,9101.0
2017-04-06 12:40:00,56.83,56.83,56.74,56.78,6714.0,54.9362,54.9362,54.8492,54.8879,6714.0
2017-04-06 12:45:00,56.77,56.79,56.74,56.79,5404.0,54.8782,54.8975,54.8492,54.8975,5404.0
2017-04-06 12:50:00,56.79,56.86,56.79,56.81,4385.0,54.8975,54.9652,54.8975,54.9169,4385.0
2017-04-06 12:55:00,56.81,56.87,56.8,56.83,4363.0,54.9169,54.9749,54.9072,54.9362,4363.0
2017-04-06 13:00:00,56.84,56.88,56.84,56.85,6199.0,54.9459,54.9845,54.9459,54.9555,6199.0
2017-04-06 13:05:00,56.84,56.94,56.84,56.9,9815.0,54.9459,55.0425,54.9459,55.0039,9815.0
2017-04-06 13:10:00,56.92,56.92,56.83,56.85,25438.0,55.0232,55.0232,54.9362,54.9555,25438.0
2017-04-06 13:15:00,56.85,56.94,56.84,56.92,7842.0,54.9555,55.0425,54.9459,55.0232,7842.0
2017-04-06 13:20:00,56.95,56.98,56.94,56.96,9957.0,55.0522,55.0812,55.0425,55.0619,9957.0
2017-04-06 13:25:00,56.97,57.01,56.96,57.0,11250.0,55.0715,55.1102,55.0619,55.1005,11250.0
2017-04-06 13:30:00,56.98,57.01,56.95,56.95,10818.0,55.0812,55.1102,55.0522,55.0522,10818.0
2017-04-06 13:35:00,56.97,57.01,56.97,56.99,5353.0,55.0715,55.1102,55.0715,55.0909,5353.0
2017-04-06 13:40:00,56.98,57.0,56.95,57.0,6006.0,55.0812,55.1005,55.0522,55.1005,6006.0
2017-04-06 13:45:00,57.0,57.01,57.0,57.0,5332.0,55.1005,55.1102,55.1005,55.1005,5332.0
2017-04-06 13:50:00,57.0,57.07,57.0,57.04,7953.0,55.1005,55.1682,55.1005,55.1392,7953.0
2017-04-06 13:55:00,57.03,57.03,56.99,57.0,5892.0,55.1295,55.1295,55.0909,55.1005,5892.0
2017-04-06 14:00:00,57.01,57.06,57.01,57.03,6805.0,55.1102,55.1585,55.1102,55.1295,6805.0
2017-04-06 14:05:00,57.04,57.04,56.98,57.0,10333.0,55.1392,55.1392,55.0812,55.1005,10333.0
2017-04-06 14:10:00,57.0,57.0,56.96,56.99,9350.0,55.1005,55.1005,55.0619,55.0909,9350.0
2017-04-06 14:15:00,57.0,57.05,57.0,57.03,6811.0,55.1005,55.1489,55.1005,55.1295,6811.0
2017-04-06 14:20:00,57.03,57.03,56.97,56.98,7429.0,55.1295,55.1295,55.0715,55.0812,7429.0
2017-04-06 14:25:00,56.98,56.98,56.91,56.91,5761.0,55.0812,55.0812,55.0135,55.0135,5761.0
2017-04-06 14:30:00,56.91,56.95,56.9,56.95,10100.0,55.0135,55.0522,55.0039,55.0522,10100.0
2017-04-06 14:35:00,56.95,56.97,56.93,56.93,10242.0,55.0522,55.0715,55.0329,55.0329,10242.0
2017-04-06 14:40:00,56.93,56.94,56.91,56.92,14480.0,55.0329,55.0425,55.0135,55.0232,14480.0
2017-04-06 14:45:00,56.93,56.95,56.82,56.82,16334.0,55.0329,55.0522,54.9265,54.9265,16334.0
2017-04-06 14:50:00,56.83,56.84,56.77,56.79,12349.0,54.9362,54.9459,54.8782,54.8975,12349.0
2017-04-06 14:55:00,56.79,56.8,56.68,56.75,12915.0,54.8975,54.9072,54.7912,54.8589,12915.0
2017-04-06 15:00:00,56.75,56.82,56.75,56.81,8785.0,54.8589,54.9265,54.8589,54.9169,8785.0
2017-04-06 15:05:00,56.81,56.88,56.8,56.87,9932.0,54.9169,54.9845,54.9072,54.9749,9932.0
2017-04-06 15:10:00,56.89,56.91,56.87,56.91,9918.0,54.9942,55.0135,54.9749,55.0135,9918.0
2017-04-06 15:15:00,56.91,56.97,56.88,56.97,11673.0,55.0135,55.0715,54.9845,55.0715,11673.0
2017-04-06 15:20:00,56.95,56.95,56.89,56.89,10733.0,55.0522,55.0522,54.9942,54.9942,10733.0
2017-04-06 15:25:00,56.88,56.92,56.88,56.91,15241.0,54.9845,55.0232,54.9845,55.0135,15241.0
2017-04-06 15:30:00,56.89,56.89,56.83,56.87,18214.0,54.9942,54.9942,54.9362,54.9749,18214.0
2017-04-06 15:35:00,56.88,56.93,56.87,56.93,21598.0,54.9845,55.0329,54.9749,55.0329,21598.0
2017-04-06 15:40:00,56.93,56.96,56.91,56.94,26898.0,55.0329,55.0619,55.0135,55.0425,26898.0
2017-04-06 15:45:00,56.95,57.0,56.94,57.0,30701.0,55.0522,55.1005,55.0425,55.1005,30701.0
2017-04-06 15:50:00,56.99,57.02,56.98,57.01,38504.0,55.0909,55.1199,55.0812,55.1102,38504.0
2017-04-06 15:55:00,57.01,57.12,56.99,57.1,90025.0,55.1102,55.2165,55.0909,55.1972,90025.0
2017-04-07 09:30:00,57.08,57.08,56.64,56.66,23664.0,55.1779,55.1779,54.7525,54.7719,23664.0
2017-04-07 09:35:00,56.67,57.06,56.66,56.95,11565.0,54.7815,55.1585,54.7719,55.0522,11565.0
2017-04-07 09:40:00,56.96,57.03,56.93,56.99,4233.0,55.0619,55.1295,55.0329,55.0909,4233.0
2017-04-07 09:45:00,57.0,57.02,56.91,56.99,8370.0,55.1005,55.1199,55.0135,55.0909,8370.0
2017-04-07 09:50:00,57.0,57.01,56.8,56.8,4850.0,55.1005,55.1102,54.9072,54.9072,4850.0
2017-04-07 09:55:00,56.8,56.81,56.72,56.77,3978.0,54.9072,54.9169,54.8299,54.8782,3978.0
2017-04-07 10:00:00,56.76,56.86,56.71,56.85,11395.0,54.8685,54.9652,54.8202,54.9555,11395.0
2017-04-07 10:05:00,56.82,56.88,56.79,56.81,4653.0,54.9265,54.9845,54.8975,54.9169,4653.0
2017-04-07 10:10:00,56.81,56.82,56.75,56.76,5479.0,54.9169,54.9265,54.8589,54.8685,5479.0
2017-04-07 10:15:00,56.77,56.8,56.73,56.74,9346.0,54.8782,54.9072,54.8395,54.8492,9346.0
2017-04-07 10:20:00,56.73,56.74,56.65,56.67,8731.0,54.8395,54.8492,54.7622,54.7815,8731.0
2017-04-07 10:25:00,56.67,56.68,56.6,56.63,26176.0,54.7815,54.7912,54.7139,54.7429,26176.0
2017-04-07 10:30:00,56.65,56.66,56.61,56.66,9803.0,54.7622,54.7719,54.7235,54.7719,9803.0
2017-04-07 10:35:00,56.66,56.66,56.54,56.57,25759.0,54.7719,54.7719,54.6559,54.6849,25759.0
2017-04-07 10:40:00,56.57,56.59,56.5,56.5,12420.0,54.6849,54.7042,54.6172,54.6172,12420.0
2017-04-07 10:45:00,56.49,56.51,56.36,56.45,30887.0,54.6075,54.6269,54.4819,54.5689,30887.0
2017-04-07 10:50:00,56.48,56.5,56.31,56.38,51574.0,54.5979,54.6172,54.4335,54.5012,51574.0
2017-04-07 10:55:00,56.42,56.47,56.41,56.47,6252.0,54.5399,54.5882,54.5302,54.5882,6252.0
2017-04-07 11:00:00,56.49,56.5,56.3,56.33,28911.0,54.6075,54.6172,54.4239,54.4529,28911.0
2017-04-07 11:05:00,56.32,56.33,56.19,56.2,27939.0,54.4432,54.4529,54.3175,54.3272,27939.0
2017-04-07 11:10:00,56.2,56.2,56.09,56.13,30538.0,54.3272,54.3272,54.2209,54.2595,30538.0
2017-04-07 11:15:00,56.14,56.17,56.08,56.08,31939.0,54.2692,54.2982,54.2112,54.2112,31939.0
2017-04-07 11:20:00,56.11,56.11,56.04,56.04,12552.0,54.2402,54.2402,54.1725,54.1725,12552.0
2017-04-07 11:25:00,56.04,56.07,55.91,56.04,52052.0,54.1725,54.2015,54.0469,54.1725,52052.0
2017-04-07 11:30:00,56.02,56.12,56.0,56.01,45011.0,54.1532,54.2499,54.1339,54.1435,45011.0
2017-04-07 11:35:00,55.99,56.11,55.99,56.02,59832.0,54.1242,54.2402,54.1242,54.1532,59832.0
2017-04-07 11:40:00,56.02,56.13,56.01,56.13,56776.0,54.1532,54.2595,54.1435,54.2595,56776.0
2017-04-07 11:45:00,56.13,56.13,56.0,56.03,77707.0,54.2595,54.2595,54.1339,54.1629,77707.0
2017-04-07 11:50:00,56.03,56.07,55.96,56.0,36778.0,54.1629,54.2015,54.0952,54.1339,36778.0
2017-04-07 11:55:00,55.99,56.06,55.98,56.05,12828.0,54.1242,54.1919,54.1145,54.1822,12828.0
2017-04-07 12:00:00,56.05,56.06,55.99,56.05,95860.0,54.1822,54.1919,54.1242,54.1822,95860.0
2017-04-07 12:05:00,56.06,56.06,56.0,56.04,26214.0,54.1919,54.1919,54.1339,54.1725,26214.0
2017-04-07 12:10:00,56.04,56.13,56.01,56.11,139006.0,54.1725,54.2595,54.1435,54.2402,139006.0
2017-04-07 12:15:00,56.13,56.25,56.11,56.25,20593.0,54.2595,54.3755,54.2402,54.3755,20593.0
2017-04-07 12:20:00,56.25,56.25,56.21,56.23,22191.0,54.3755,54.3755,54.3369,54.3562,22191.0
2017-04-07 12:25:00,56.23,56.33,56.23,56.33,14833.0,54.3562,54.4529,54.3562,54.4529,14833.0
2017-04-07 12:30:00,56.31,56.31,56.24,56.29,8287.0,54.4335,54.4335,54.3659,54.4142,8287.0
2017-04-07 12:35:00,56.29,56.3,56.26,56.28,8545.0,54.4142,54.4239,54.3852,54.4045,8545.0
2017-04-07 12:40:00,56.27,56.34,56.26,56.28,17300.0,54.3949,54.4625,54.3852,54.4045,17300.0
2017-04-07 12:45:00,56.27,56.28,56.2,56.22,14800.0,54.3949,54.4045,54.3272,54.3465,14800.0
2017-04-07 12:50:00,56.23,56.32,56.22,56.3,14972.0,54.3562,54.4432,54.3465,54.4239,14972.0
2017-04-07 12:55:00,56.31,56.35,56.3,56.34,16711.0,54.4335,54.4722,54.4239,54.4625,16711.0
2017-04-07 13:00:00,56.34,56.35,56.26,56.27,17990.0,54.4625,54.4722,54.3852,54.3949,17990.0
2017-04-07 13:05:00,56.27,56.34,56.26,56.34,12537.0,54.3949,54.4625,54.3852,54.4625,12537.0
2017-04-07 13:10:00,56.34,56.36,56.32,56.35,17598.0,54.4625,54.4819,54.4432,54.4722,17598.0
2017-04-07 13:15:00,56.35,56.37,56.33,56.34,8818.0,54.4722,54.4915,54.4529,54.4625,8818.0
2017-04-07 13:20:00,56.34,56.41,56.31,56.41,9463.0,54.4625,54.5302,54.4335,54.5302,9463.0
2017-04-07 13:25:00,56.41,56.52,56.39,56.51,21796.0,54.5302,54.6365,54.5109,54.6269,21796.0
2017-04-07 13:30:00,56.5,56.51,56.45,56.45,5770.0,54.6172,54.6269,54.5689,54.5689,5770.0
2017-04-07 13:35:00,56.47,56.47,56.39,56.41,7601.0,54.5882,54.5882,54.5109,54.5302,7601.0
2017-04-07 13:40:00,56.41,56.49,56.41,56.47,12500.0,54.5302,54.6075,54.5302,54.5882,12500.0
2017-04-07 13:45:00,56.46,56.53,56.44,56.46,30075.0,54.5785,54.6462,54.5592,54.5785,30075.0
2017-04-07 13:50:00,56.44,56.45,56.39,56.44,65107.0,54.5592,54.5689,54.5109,54.5592,65107.0
2017-04-07 13:55:00,56.43,56.49,56.43,56.46,12001.0,54.5495,54.6075,54.5495,54.5785,12001.0
2017-04-07 14:00:00,56.45,56.56,56.43,56.56,9291.0,54.5689,54.6752,54.5495,54.6752,9291.0
2017-04-07 14:05:00,56.55,56.61,56.55,56.59,12057.0,54.6655,54.7235,54.6655,54.7042,12057.0
2017-04-07 14:10:00,56.58,56.6,56.57,56.58,7289.0,54.6945,54.7139,54.6849,54.6945,7289.0
2017-04-07 14:15:00,56.58,56.58,56.54,56.57,8188.0,54.6945,54.6945,54.6559,54.6849,8188.0
2017-04-07 14:20:00,56.57,56.59,56.56,56.57,9488.0,54.6849,54.7042,54.6752,54.6849,9488.0
2017-04-07 14:25:00,56.57,56.57,56.53,56.55,11927.0,54.6849,54.6849,54.6462,54.6655,11927.0
2017-04-07 14:30:00,56.54,56.55,56.5,56.55,13639.0,54.6559,54.6655,54.6172,54.6655,13639.0
2017-04-07 14:35:00,56.55,56.59,56.54,56.56,13988.0,54.6655,54.7042,54.6559,54.6752,13988.0
2017-04-07 14:40:00,56.57,56.57,56.52,56.56,18996.0,54.6849,54.6849,54.6365,54.6752,18996.0
2017-04-07 14:45:00,56.56,56.61,56.55,56.6,15581.0,54.6752,54.7235,54.6655,54.7139,15581.0
2017-04-07 14:50:00,56.6,56.61,56.54,56.55,13783.0,54.7139,54.7235,54.6559,54.6655,13783.0
2017-04-07 14:55:00,56.54,56.57,56.51,56.51,19287.0,54.6559,54.6849,54.6269,54.6269,19287.0
2017-04-07 15:00:00,56.51,56.61,56.5,56.61,47105.0,54.6269,54.7235,54.6172,54.7235,47105.0
2017-04-07 15:05:00,56.61,56.61,56.56,56.58,18152.0,54.7235,54.7235,54.6752,54.6945,18152.0
2017-04-07 15:10:00,56.58,56.69,56.58,56.68,29087.0,54.6945,54.8009,54.6945,54.7912,29087.0
2017-04-07 15:15:00,56.67,56.69,56.64,56.69,22671.0,54.7815,54.8009,54.7525,54.8009,22671.0
2017-04-07 15:20:00,56.69,56.74,56.67,56.72,32378.0,54.8009,54.8492,54.7815,54.8299,32378.0
2017-04-07 15:25:00,56.71,56.71,56.63,56.63,40551.0,54.8202,54.8202,54.7429,54.7429,40551.0
2017-04-07 15:30:00,56.63,56.65,56.59,56.65,33664.0,54.7429,54.7622,54.7042,54.7622,33664.0
2017-04-07 15:35:00,56.64,56.65,56.59,56.64,40198.0,54.7525,54.7622,54.7042,54.7525,40198.0
2017-04-07 15:40:00,56.64,56.65,56.58,56.58,32211.0,54.7525,54.7622,54.6945,54.6945,32211.0
2017-04-07 15:45:00,56.58,56.64,56.57,56.62,36049.0,54.6945,54.7525,54.6849,54.7332,36049.0
2017-04-07 15:50:00,56.62,56.65,56.53,56.57,102050.0,54.7332,54.7622,54.6462,54.6849,102050.0
2017-04-07 15:55:00,56.57,56.64,56.57,56.6,85817.0,54.6849,54.7525,54.6849,54.7139,85817.0
2017-04-10 09:30:00,57.4,57.4,56.91,57.24,55806.0,55.4872,55.4872,55.0135,55.3325,55806.0
2017-04-10 09:35:00,57.24,57.5,57.14,57.44,57816.0,55.3325,55.5839,55.2359,55.5259,57816.0
2017-04-10 09:40:00,57.43,57.55,57.32,57.32,31798.0,55.5162,55.6322,55.4099,55.4099,31798.0
2017-04-10 09:45:00,57.3,57.3,57.21,57.24,31380.0,55.3905,55.3905,55.3035,55.3325,31380.0
2017-04-10 09:50:00,57.26,57.35,57.25,57.33,12759.0,55.3519,55.4389,55.3422,55.4195,12759.0
2017-04-10 09:55:00,57.35,57.35,57.19,57.23,38188.0,55.4389,55.4389,55.2842,55.3229,38188.0
2017-04-10 10:00:00,57.24,57.29,57.23,57.25,18631.0,55.3325,55.3809,55.3229,55.3422,18631.0
2017-04-10 10:05:00,57.27,57.32,57.23,57.24,24455.0,55.3615,55.4099,55.3229,55.3325,24455.0
2017-04-10 10:10:00,57.24,57.24,57.13,57.15,15169.0,55.3325,55.3325,55.2262,55.2455,15169.0
2017-04-10 10:15:00,57.15,57.31,57.13,57.17,53552.0,55.2455,55.4002,55.2262,55.2649,53552.0
2017-04-10 10:20:00,57.14,57.16,57.09,57.11,12213.0,55.2359,55.2552,55.1875,55.2069,12213.0
2017-04-10 10:25:00,57.1,57.2,57.1,57.1,12607.0,55.1972,55.2939,55.1972,55.1972,12607.0
2017-04-10 10:30:00,57.12,57.2,57.12,57.14,19955.0,55.2165,55.2939,55.2165,55.2359,19955.0
2017-04-10 10:35:00,57.14,57.2,57.12,57.13,11627.0,55.2359,55.2939,55.2165,55.2262,11627.0
2017-04-10 10:40:00,57.13,57.22,57.12,57.14,23311.0,55.2262,55.3132,55.2165,55.2359,23311.0
2017-04-10 10:45:00,57.14,57.16,57.13,57.15,35188.0,55.2359,55.2552,55.2262,55.2455,35188.0
2017-04-10 10:50:00,57.15,57.21,57.15,57.19,37109.0,55.2455,55.3035,55.2455,55.2842,37109.0
2017-04-10 10:55:00,57.18,57.25,57.16,57.23,36776.0,55.2745,55.3422,55.2552,55.3229,36776.0
2017-04-10 11:00:00,57.24,57.28,57.24,57.28,22061.0,55.3325,55.3712,55.3325,55.3712,22061.0
2017-04-10 11:05:00,57.29,57.3,57.2,57.2,11016.0,55.3809,55.3905,55.2939,55.2939,11016.0
2017-04-10 11:10:00,57.21,57.28,57.19,57.28,33605.0,55.3035,55.3712,55.2842,55.3712,33605.0
2017-04-10 11:15:00,57.27,57.28,57.23,57.25,11776.0,55.3615,55.3712,55.3229,55.3422,11776.0
2017-04-10 11:20:00,57.26,57.3,57.26,57.29,11237.0,55.3519,55.3905,55.3519,55.3809,11237.0
2017-04-10 11:25:00,57.29,57.3,57.23,57.24,17860.0,55.3809,55.3905,55.3229,55.3325,17860.0
2017-04-10 11:30:00,57.23,57.27,57.15,57.15,42781.0,55.3229,55.3615,55.2455,55.2455,42781.0
2017-04-10 11:35:00,57.14,57.2,57.07,57.12,45286.0,55.2359,55.2939,55.1682,55.2165,45286.0
2017-04-10 11:40:00,57.12,57.18,57.02,57.03,52353.0,55.2165,55.2745,55.1199,55.1295,52353.0
2017-04-10 11:45:00,57.02,57.04,56.98,57.04,29085.0,55.1199,55.1392,55.0812,55.1392,29085.0
2017-04-10 11:50:00,57.03,57.12,57.03,57.09,13796.0,55.1295,55.2165,55.1295,55.1875,13796.0
2017-04-10 11:55:00,57.09,57.12,57.09,57.1,7780.0,55.1875,55.2165,55.1875,55.1972,7780.0
2017-04-10 12:00:00,57.1,57.19,57.1,57.18,12628.0,55.1972,55.2842,55.1972,55.2745,12628.0
2017-04-10 12:05:00,57.18,57.2,57.12,57.12,5550.0,55.2745,55.2939,55.2165,55.2165,5550.0
2017-04-10 12:10:00,57.12,57.12,56.99,56.99,9721.0,55.2165,55.2165,55.0909,55.0909,9721.0
2017-04-10 12:15:00,56.99,56.99,56.88,56.88,11698.0,55.0909,55.0909,54.9845,54.9845,11698.0
2017-04-10 12:20:00,56.89,56.91,56.88,56.91,11560.0,54.9942,55.0135,54.9845,55.0135,11560.0
2017-04-10 12:25:00,56.9,56.91,56.88,56.9,10118.0,55.0039,55.0135,54.9845,55.0039,10118.0
2017-04-10 12:30:00,56.9,56.96,56.9,56.95,8187.0,55.0039,55.0619,55.0039,55.0522,8187.0
2017-04-10 12:35:00,56.96,57.0,56.96,56.99,51312.0,55.0619,55.1005,55.0619,55.0909,51312.0
2017-04-10 12:40:00,56.98,57.05,56.98,57.05,11030.0,55.0812,55.1489,55.0812,55.1489,11030.0
2017-04-10 12:45:00,57.04,57.11,57.04,57.11,8298.0,55.1392,55.2069,55.1392,55.2069,8298.0
2017-04-10 12:50:00,57.12,57.17,57.11,57.12,10621.0,55.2165,55.2649,55.2069,55.2165,10621.0
2017-04-10 12:55:00,57.11,57.14,57.03,57.04,20475.0,55.2069,55.2359,55.1295,55.1392,20475.0
2017-04-10 13:00:00,57.04,57.04,57.01,57.01,12460.0,55.1392,55.1392,55.1102,55.1102,12460.0
2017-04-10 13:05:00,57.03,57.05,57.0,57.02,11342.0,55.1295,55.1489,55.1005,55.1199,11342.0
2017-04-10 13:10:00,57.0,57.04,57.0,57.02,5200.0,55.1005,55.1392,55.1005,55.1199,5200.0
2017-04-10 13:15:00,57.03,57.03,57.0,57.02,8303.0,55.1295,55.1295,55.1005,55.1199,8303.0
2017-04-10 13:20:00,57.03,57.06,57.03,57.05,4600.0,55.1295,55.1585,55.1295,55.1489,4600.0
2017-04-10 13:25:00,57.05,57.05,57.03,57.04,6627.0,55.1489,55.1489,55.1295,55.1392,6627.0
2017-04-10 13:30:00,57.04,57.09,57.04,57.08,15287.0,55.1392,55.1875,55.1392,55.1779,15287.0
2017-04-10 13:35:00,57.08,57.12,57.08,57.09,62553.0,55.1779,55.2165,55.1779,55.1875,62553.0
2017-04-10 13:40:00,57.08,57.11,57.08,57.1,15262.0,55.1779,55.2069,55.1779,55.1972,15262.0
2017-04-10 13:45:00,57.1,57.12,57.08,57.12,12215.0,55.1972,55.2165,55.1779,55.2165,12215.0
2017-04-10 13:50:00,57.11,57.11,57.09,57.09,4925.0,55.2069,55.2069,55.1875,55.1875,4925.0
2017-04-10 13:55:00,57.1,57.21,57.09,57.2,44230.0,55.1972,55.3035,55.1875,55.2939,44230.0
2017-04-10 14:00:00,57.21,57.24,57.16,57.16,22675.0,55.3035,55.3325,55.2552,55.2552,22675.0
2017-04-10 14:05:00,57.17,57.17,57.15,57.16,4721.0,55.2649,55.2649,55.2455,55.2552,4721.0
2017-04-10 14:10:00,57.17,57.18,57.09,57.11,14229.0,55.2649,55.2745,55.1875,55.2069,14229.0
2017-04-10 14:15:00,57.11,57.13,57.08,57.12,16132.0,55.2069,55.2262,55.1779,55.2165,16132.0
2017-04-10 14:20:00,57.11,57.12,57.09,57.09,10586.0,55.2069,55.2165,55.1875,55.1875,10586.0
2017-04-10 14:25:00,57.1,57.11,57.08,57.11,14456.0,55.1972,55.2069,55.1779,55.2069,14456.0
2017-04-10 14:30:00,57.11,57.12,57.09,57.12,162550.0,55.2069,55.2165,55.1875,55.2165,162550.0
2017-04-10 14:35:00,57.12,57.14,57.1,57.12,9921.0,55.2165,55.2359,55.1972,55.2165,9921.0
2017-04-10 14:40:00,57.11,57.25,57.1,57.25,16250.0,55.2069,55.3422,55.1972,55.3422,16250.0
2017-04-10 14:45:00,57.26,57.32,57.26,57.28,11438.0,55.3519,55.4099,55.3519,55.3712,11438.0
2017-04-10 14:50:00,57.27,57.39,57.27,57.38,14116.0,55.3615,55.4775,55.3615,55.4679,14116.0
2017-04-10 14:55:00,57.37,57.38,57.34,57.34,8200.0,55.4582,55.4679,55.4292,55.4292,8200.0
2017-04-10 15:00:00,57.34,57.4,57.33,57.4,56549.0,55.4292,55.4872,55.4195,55.4872,56549.0
2017-04-10 15:05:00,57.41,57.47,57.41,57.42,18743.0,55.4969,55.5549,55.4969,55.5065,18743.0
2017-04-10 15:10:00,57.41,57.45,57.39,57.44,29661.0,55.4969,55.5355,55.4775,55.5259,29661.0
2017-04-10 15:15:00,57.44,57.52,57.44,57.48,28854.0,55.5259,55.6032,55.5259,55.5645,28854.0
2017-04-10 15:20:00,57.48,57.48,57.35,57.41,33937.0,55.5645,55.5645,55.4389,55.4969,33937.0
2017-04-10 15:25:00,57.41,57.46,57.38,57.43,23461.0,55.4969,55.5452,55.4679,55.5162,23461.0
2017-04-10 15:30:00,57.42,57.43,57.27,57.35,82756.0,55.5065,55.5162,55.3615,55.4389,82756.0
2017-04-10 15:35:00,57.35,57.37,57.3,57.33,36786.0,55.4389,55.4582,55.3905,55.4195,36786.0
2017-04-10 15:40:00,57.32,57.32,57.26,57.27,38604.0,55.4099,55.4099,55.3519,55.3615,38604.0
2017-04-10 15:45:00,57.28,57.29,57.19,57.19,38591.0,55.3712,55.3809,55.2842,55.2842,38591.0
2017-04-10 15:50:00,57.19,57.24,57.17,57.17,53996.0,55.2842,55.3325,55.2649,55.2649,53996.0
2017-04-10 15:55:00,57.18,57.22,57.12,57.18,146140.0,55.2745,55.3132,55.2165,55.2745,146140.0
2017-04-11 09:30:00,57.35,57.42,57.3,57.35,20109.0,55.4389,55.5065,55.3905,55.4389,20109.0
2017-04-11 09:35:00,57.39,57.4,57.25,57.25,2212.0,55.4775,55.4872,55.3422,55.3422,2212.0
2017-04-11 09:40:00,57.24,57.26,57.16,57.22,5925.0,55.3325,55.3519,55.2552,55.3132,5925.0
2017-04-11 09:45:00,57.18,57.21,57.13,57.14,5186.0,55.2745,55.3035,55.2262,55.2359,5186.0
2017-04-11 09:50:00,57.15,57.21,57.11,57.17,5150.0,55.2455,55.3035,55.2069,55.2649,5150.0
2017-04-11 09:55:00,57.16,57.2,57.1,57.18,8247.0,55.2552,55.2939,55.1972,55.2745,8247.0
2017-04-11 10:00:00,57.22,57.29,57.2,57.26,7459.0,55.3132,55.3809,55.2939,55.3519,7459.0
2017-04-11 10:05:00,57.28,57.28,57.19,57.19,4282.0,55.3712,55.3712,55.2842,55.2842,4282.0
2017-04-11 10:10:00,57.22,57.22,57.17,57.22,4101.0,55.3132,55.3132,55.2649,55.3132,4101.0
2017-04-11 10:15:00,57.23,57.25,57.14,57.22,5186.0,55.3229,55.3422,55.2359,55.3132,5186.0
2017-04-11 10:20:00,57.21,57.21,57.14,57.18,3812.0,55.3035,55.3035,55.2359,55.2745,3812.0
2017-04-11 10:25:00,57.17,57.25,57.14,57.24,8489.0,55.2649,55.3422,55.2359,55.3325,8489.0
2017-04-11 10:30:00,57.22,57.22,57.01,57.05,10287.0,55.3132,55.3132,55.1102,55.1489,10287.0
2017-04-11 10:35:00,57.06,57.14,57.06,57.14,4300.0,55.1585,55.2359,55.1585,55.2359,4300.0
2017-04-11 10:40:00,57.14,57.14,57.0,57.09,8952.0,55.2359,55.2359,55.1005,55.1875,8952.0
2017-04-11 10:45:00,57.11,57.13,57.08,57.11,5568.0,55.2069,55.2262,55.1779,55.2069,5568.0
2017-04-11 10:50:00,57.1,57.1,57.0,57.02,8403.0,55.1972,55.1972,55.1005,55.1199,8403.0
2017-04-11 10:55:00,57.01,57.02,56.94,57.01,7387.0,55.1102,55.1199,55.0425,55.1102,7387.0
2017-04-11 11:00:00,57.06,57.13,57.05,57.07,8389.0,55.1585,55.2262,55.1489,55.1682,8389.0
2017-04-11 11:05:00,57.06,57.12,57.05,57.07,10918.0,55.1585,55.2165,55.1489,55.1682,10918.0
2017-04-11 11:10:00,57.06,57.1,57.02,57.02,3955.0,55.1585,55.1972,55.1199,55.1199,3955.0
2017-04-11 11:15:00,57.05,57.05,56.94,57.0,7100.0,55.1489,55.1489,55.0425,55.1005,7100.0
2017-04-11 11:20:00,57.04,57.1,57.04,57.06,2099.0,55.1392,55.1972,55.1392,55.1585,2099.0
2017-04-11 11:25:00,57.09,57.1,57.02,57.09,5350.0,55.1875,55.1972,55.1199,55.1875,5350.0
2017-04-11 11:30:00,57.09,57.15,57.07,57.07,3639.0,55.1875,55.2455,55.1682,55.1682,3639.0
2017-04-11 11:35:00,57.07,57.2,57.07,57.2,4100.0,55.1682,55.2939,55.1682,55.2939,4100.0
2017-04-11 11:40:00,57.2,57.2,57.1,57.14,3577.0,55.2939,55.2939,55.1972,55.2359,3577.0
2017-04-11 11:45:00,57.14,57.18,57.11,57.16,6300.0,55.2359,55.2745,55.2069,55.2552,6300.0
2017-04-11 11:50:00,57.15,57.17,57.09,57.09,8652.0,55.2455,55.2649,55.1875,55.1875,8652.0
2017-04-11 11:55:00,57.13,57.18,57.13,57.13,2699.0,55.2262,55.2745,55.2262,55.2262,2699.0
2017-04-11 12:00:00,57.13,57.14,57.03,57.09,7809.0,55.2262,55.2359,55.1295,55.1875,7809.0
2017-04-11 12:05:00,57.09,57.15,57.08,57.11,3000.0,55.1875,55.2455,55.1779,55.2069,3000.0
2017-04-11 12:10:00,57.13,57.17,57.12,57.17,4252.0,55.2262,55.2649,55.2165,55.2649,4252.0
2017-04-11 12:15:00,57.16,57.17,57.13,57.15,3900.0,55.2552,55.2649,55.2262,55.2455,3900.0
2017-04-11 12:20:00,57.14,57.2,57.14,57.17,7767.0,55.2359,55.2939,55.2359,55.2649,7767.0
2017-04-11 12:25:00,57.15,57.19,57.12,57.19,4342.0,55.2455,55.2842,55.2165,55.2842,4342.0
2017-04-11 12:30:00,57.2,57.22,57.15,57.15,9004.0,55.2939,55.3132,55.2455,55.2455,9004.0
2017-04-11 12:35:00,57.14,57.19,57.13,57.15,4676.0,55.2359,55.2842,55.2262,55.2455,4676.0
2017-04-11 12:40:00,57.14,57.15,57.08,57.12,5387.0,55.2359,55.2455,55.1779,55.2165,5387.0
2017-04-11 12:45:00,57.11,57.15,57.1,57.15,4166.0,55.2069,55.2455,55.1972,55.2455,4166.0
2017-04-11 12:50:00,57.15,57.21,57.14,57.2,10466.0,55.2455,55.3035,55.2359,55.2939,10466.0
2017-04-11 12:55:00,57.2,57.21,57.17,57.18,3632.0,55.2939,55.3035,55.2649,55.2745,3632.0
2017-04-11 13:00:00,57.19,57.23,57.19,57.22,8050.0,55.2842,55.3229,55.2842,55.3132,8050.0
2017-04-11 13:05:00,57.25,57.28,57.24,57.25,8397.0,55.3422,55.3712,55.3325,55.3422,8397.0
2017-04-11 13:10:00,57.24,57.28,57.24,57.25,5412.0,55.3325,55.3712,55.3325,55.3422,5412.0
2017-04-11 13:15:00,57.25,57.32,57.25,57.32,5100.0,55.3422,55.4099,55.3422,55.4099,5100.0
2017-04-11 13:20:00,57.28,57.3,57.26,57.27,7788.0,55.3712,55.3905,55.3519,55.3615,7788.0
2017-04-11 13:25:00,57.27,57.32,57.26,57.32,7669.0,55.3615,55.4099,55.3519,55.4099,7669.0
2017-04-11 13:30:00,57.32,57.32,57.23,57.23,3700.0,55.4099,55.4099,55.3229,55.3229,3700.0
2017-04-11 13:35:00,57.23,57.36,57.23,57.35,6309.0,55.3229,55.4485,55.3229,55.4389,6309.0
2017-04-11 13:40:00,57.35,57.35,57.26,57.32,9488.0,55.4389,55.4389,55.3519,55.4099,9488.0
2017-04-11 13:45:00,57.31,57.35,57.31,57.33,11871.0,55.4002,55.4389,55.4002,55.4195,11871.0
2017-04-11 13:50:00,57.32,57.4,57.32,57.39,16620.0,55.4099,55.4872,55.4099,55.4775,16620.0
2017-04-11 13:55:00,57.39,57.46,57.39,57.46,21133.0,55.4775,55.5452,55.4775,55.5452,21133.0
2017-04-11 14:00:00,57.45,57.5,57.41,57.42,23953.0,55.5355,55.5839,55.4969,55.5065,23953.0
2017-04-11 14:05:00,57.41,57.51,57.4,57.5,13063.0,55.4969,55.5935,55.4872,55.5839,13063.0
2017-04-11 14:10:00,57.5,57.53,57.41,57.46,21149.0,55.5839,55.6129,55.4969,55.5452,21149.0
2017-04-11 14:15:00,57.46,57.48,57.42,57.44,12111.0,55.5452,55.5645,55.5065,55.5259,12111.0
2017-04-11 14:20:00,57.45,57.48,57.39,57.43,10480.0,55.5355,55.5645,55.4775,55.5162,10480.0
2017-04-11 14:25:00,57.42,57.5,57.4,57.44,9899.0,55.5065,55.5839,55.4872,55.5259,9899.0
2017-04-11 14:30:00,57.44,57.49,57.42,57.49,9996.0,55.5259,55.5742,55.5065,55.5742,9996.0
2017-04-11 14:35:00,57.45,57.48,57.45,57.46,8900.0,55.5355,55.5645,55.5355,55.5452,8900.0
2017-04-11 14:40:00,57.43,57.43,57.38,57.41,4400.0,55.5162,55.5162,55.4679,55.4969,4400.0
2017-04-11 14:45:00,57.41,57.46,57.4,57.46,6933.0,55.4969,55.5452,55.4872,55.5452,6933.0
2017-04-11 14:50:00,57.46,57.48,57.43,57.48,5167.0,55.5452,55.5645,55.5162,55.5645,5167.0
2017-04-11 14:55:00,57.49,57.5,57.4,57.41,7916.0,55.5742,55.5839,55.4872,55.4969,7916.0
2017-04-11 15:00:00,57.41,57.46,57.39,57.45,17896.0,55.4969,55.5452,55.4775,55.5355,17896.0
2017-04-11 15:05:00,57.46,57.53,57.44,57.53,25332.0,55.5452,55.6129,55.5259,55.6129,25332.0
2017-04-11 15:10:00,57.53,57.54,57.46,57.46,11306.0,55.6129,55.6225,55.5452,55.5452,11306.0
2017-04-11 15:15:00,57.45,57.47,57.4,57.44,12505.0,55.5355,55.5549,55.4872,55.5259,12505.0
2017-04-11 15:20:00,57.44,57.47,57.41,57.43,12585.0,55.5259,55.5549,55.4969,55.5162,12585.0
2017-04-11 15:25:00,57.44,57.5,57.44,57.49,10045.0,55.5259,55.5839,55.5259,55.5742,10045.0
2017-04-11 15:30:00,57.47,57.49,57.43,57.48,17851.0,55.5549,55.5742,55.5162,55.5645,17851.0
2017-04-11 15:35:00,57.47,57.48,57.44,57.45,19327.0,55.5549,55.5645,55.5259,55.5355,19327.0
2017-04-11 15:40:00,57.46,57.47,57.42,57.43,29499.0,55.5452,55.5549,55.5065,55.5162,29499.0
2017-04-11 15:45:00,57.43,57.51,57.42,57.48,75649.0,55.5162,55.5935,55.5065,55.5645,75649.0
2017-04-11 15:50:00,57.49,57.53,57.48,57.51,74178.0,55.5742,55.6129,55.5645,55.5935,74178.0
2017-04-11 15:55:00,57.5,57.5,57.4,57.48,190007.0,55.5839,55.5839,55.4872,55.5645,190007.0
2017-04-12 09:30:00,57.62,57.62,57.39,57.45,38430.0,55.6999,55.6999,55.4775,55.5355,38430.0
2017-04-12 09:35:00,57.38,57.5,57.3,57.44,10284.0,55.4679,55.5839,55.3905,55.5259,10284.0
2017-04-12 09:40:00,57.5,57.53,57.25,57.37,8057.0,55.5839,55.6129,55.3422,55.4582,8057.0
2017-04-12 09:45:00,57.37,57.43,57.28,57.34,6736.0,55.4582,55.5162,55.3712,55.4292,6736.0
2017-04-12 09:50:00,57.33,57.36,57.24,57.34,9513.0,55.4195,55.4485,55.3325,55.4292,9513.0
2017-04-12 09:55:00,57.32,57.32,57.16,57.16,8177.0,55.4099,55.4099,55.2552,55.2552,8177.0
2017-04-12 10:00:00,57.2,57.23,57.16,57.23,26332.0,55.2939,55.3229,55.2552,55.3229,26332.0
2017-04-12 10:05:00,57.24,57.39,57.22,57.39,36375.0,55.3325,55.4775,55.3132,55.4775,36375.0
2017-04-12 10:10:00,57.39,57.43,57.34,57.43,13150.0,55.4775,55.5162,55.4292,55.5162,13150.0
2017-04-12 10:15:00,57.44,57.54,57.43,57.54,7173.0,55.5259,55.6225,55.5162,55.6225,7173.0
2017-04-12 10:20:00,57.54,57.58,57.51,57.51,9484.0,55.6225,55.6612,55.5935,55.5935,9484.0
2017-04-12 10:25:00,57.51,57.52,57.45,57.47,13390.0,55.5935,55.6032,55.5355,55.5549,13390.0
2017-04-12 10:30:00,57.48,57.52,57.46,57.46,10153.0,55.5645,55.6032,55.5452,55.5452,10153.0
2017-04-12 10:35:00,57.45,57.5,57.42,57.45,9036.0,55.5355,55.5839,55.5065,55.5355,9036.0
2017-04-12 10:40:00,57.46,57.47,57.41,57.43,19015.0,55.5452,55.5549,55.4969,55.5162,19015.0
2017-04-12 10:45:00,57.43,57.44,57.36,57.4,20047.0,55.5162,55.5259,55.4485,55.4872,20047.0
2017-04-12 10:50:00,57.4,57.41,57.35,57.38,12283.0,55.4872,55.4969,55.4389,55.4679,12283.0
2017-04-12 10:55:00,57.38,57.4,57.35,57.35,5286.0,55.4679,55.4872,55.4389,55.4389,5286.0
2017-04-12 11:00:00,57.36,57.44,57.36,57.42,16109.0,55.4485,55.5259,55.4485,55.5065,16109.0
2017-04-12 11:05:00,57.43,57.52,57.43,57.52,14370.0,55.5162,55.6032,55.5162,55.6032,14370.0
2017-04-12 11:10:00,57.53,57.55,57.52,57.53,11519.0,55.6129,55.6322,55.6032,55.6129,11519.0
2017-04-12 11:15:00,57.54,57.54,57.51,57.52,9133.0,55.6225,55.6225,55.5935,55.6032,9133.0
2017-04-12 11:20:00,57.53,57.59,57.51,57.51,15373.0,55.6129,55.6709,55.5935,55.5935,15373.0
2017-04-12 11:25:00,57.51,57.54,57.5,57.54,12214.0,55.5935,55.6225,55.5839,55.6225,12214.0
2017-04-12 11:30:00,57.54,57.62,57.53,57.62,30840.0,55.6225,55.6999,55.6129,55.6999,30840.0
2017-04-12 11:35:00,57.63,57.64,57.47,57.54,19102.0,55.7095,55.7192,55.5549,55.6225,19102.0
2017-04-12 11:40:00,57.54,57.54,57.51,57.53,24698.0,55.6225,55.6225,55.5935,55.6129,24698.0
2017-04-12 11:45:00,57.54,57.56,57.44,57.5,23054.0,55.6225,55.6419,55.5259,55.5839,23054.0
2017-04-12 11:50:00,57.5,57.51,57.42,57.49,15200.0,55.5839,55.5935,55.5065,55.5742,15200.0
2017-04-12 11:55:00,57.51,57.54,57.49,57.51,13114.0,55.5935,55.6225,55.5742,55.5935,13114.0
2017-04-12 12:00:00,57.51,57.53,57.42,57.42,15633.0,55.5935,55.6129,55.5065,55.5065,15633.0
2017-04-12 12:05:00,57.42,57.42,57.32,57.34,27121.0,55.5065,55.5065,55.4099,55.4292,27121.0
2017-04-12 12:10:00,57.32,57.4,57.32,57.4,27396.0,55.4099,55.4872,55.4099,55.4872,27396.0
2017-04-12 12:15:00,57.43,57.45,57.39,57.41,11588.0,55.5162,55.5355,55.4775,55.4969,11588.0
2017-04-12 12:20:00,57.39,57.42,57.31,57.36,8753.0,55.4775,55.5065,55.4002,55.4485,8753.0
2017-04-12 12:25:00,57.35,57.36,57.3,57.34,6100.0,55.4389,55.4485,55.3905,55.4292,6100.0
2017-04-12 12:30:00,57.35,57.35,57.32,57.34,3182.0,55.4389,55.4389,55.4099,55.4292,3182.0
2017-04-12 12:35:00,57.34,57.35,57.28,57.29,5399.0,55.4292,55.4389,55.3712,55.3809,5399.0
2017-04-12 12:40:00,57.28,57.35,57.28,57.35,3340.0,55.3712,55.4389,55.3712,55.4389,3340.0
2017-04-12 12:45:00,57.35,57.39,57.33,57.35,13357.0,55.4389,55.4775,55.4195,55.4389,13357.0
2017-04-12 12:50:00,57.36,57.36,57.25,57.26,5300.0,55.4485,55.4485,55.3422,55.3519,5300.0
2017-04-12 12:55:00,57.27,57.29,57.23,57.28,5604.0,55.3615,55.3809,55.3229,55.3712,5604.0
2017-04-12 13:00:00,57.29,57.33,57.27,57.32,5694.0,55.3809,55.4195,55.3615,55.4099,5694.0
2017-04-12 13:05:00,57.32,57.35,57.28,57.34,6186.0,55.4099,55.4389,55.3712,55.4292,6186.0
2017-04-12 13:10:00,57.35,57.35,57.32,57.33,16086.0,55.4389,55.4389,55.4099,55.4195,16086.0
2017-04-12 13:15:00,57.33,57.36,57.32,57.35,10587.0,55.4195,55.4485,55.4099,55.4389,10587.0
2017-04-12 13:20:00,57.34,57.35,57.32,57.35,7336.0,55.4292,55.4389,55.4099,55.4389,7336.0
2017-04-12 13:25:00,57.34,57.39,57.33,57.39,22416.0,55.4292,55.4775,55.4195,55.4775,22416.0
2017-04-12 13:30:00,57.39,57.45,57.38,57.43,170174.0,55.4775,55.5355,55.4679,55.5162,170174.0
2017-04-12 13:35:00,57.43,57.48,57.39,57.47,11260.0,55.5162,55.5645,55.4775,55.5549,11260.0
2017-04-12 13:40:00,57.49,57.52,57.46,57.47,8416.0,55.5742,55.6032,55.5452,55.5549,8416.0
2017-04-12 13:45:00,57.46,57.5,57.43,57.5,8845.0,55.5452,55.5839,55.5162,55.5839,8845.0
2017-04-12 13:50:00,57.49,57.5,57.44,57.45,5800.0,55.5742,55.5839,55.5259,55.5355,5800.0
2017-04-12 13:55:00,57.45,57.45,57.38,57.44,15797.0,55.5355,55.5355,55.4679,55.5259,15797.0
2017-04-12 14:00:00,57.46,57.48,57.42,57.43,13442.0,55.5452,55.5645,55.5065,55.5162,13442.0
2017-04-12 14:05:00,57.42,57.45,57.4,57.4,14602.0,55.5065,55.5355,55.4872,55.4872,14602.0
2017-04-12 14:10:00,57.41,57.46,57.41,57.44,7494.0,55.4969,55.5452,55.4969,55.5259,7494.0
2017-04-12 14:15:00,57.44,57.45,57.43,57.44,8686.0,55.5259,55.5355,55.5162,55.5259,8686.0
2017-04-12 14:20:00,57.44,57.45,57.43,57.44,9987.0,55.5259,55.5355,55.5162,55.5259,9987.0
2017-04-12 14:25:00,57.43,57.44,57.4,57.4,11705.0,55.5162,55.5259,55.4872,55.4872,11705.0
2017-04-12 14:30:00,57.42,57.49,57.42,57.49,11889.0,55.5065,55.5742,55.5065,55.5742,11889.0
2017-04-12 14:35:00,57.49,57.5,57.39,57.39,14442.0,55.5742,55.5839,55.4775,55.4775,14442.0
2017-04-12 14:40:00,57.4,57.41,57.38,57.39,12779.0,55.4872,55.4969,55.4679,55.4775,12779.0
2017-04-12 14:45:00,57.38,57.4,57.36,57.39,6743.0,55.4679,55.4872,55.4485,55.4775,6743.0
2017-04-12 14:50:00,57.38,57.43,57.37,57.43,10613.0,55.4679,55.5162,55.4582,55.5162,10613.0
2017-04-12 14:55:00,57.43,57.51,57.43,57.51,12609.0,55.5162,55.5935,55.5162,55.5935,12609.0
2017-04-12 15:00:00,57.5,57.51,57.4,57.41,19821.0,55.5839,55.5935,55.4872,55.4969,19821.0
2017-04-12 15:05:00,57.41,57.44,57.37,57.37,26795.0,55.4969,55.5259,55.4582,55.4582,26795.0
2017-04-12 15:10:00,57.38,57.4,57.33,57.35,21102.0,55.4679,55.4872,55.4195,55.4389,21102.0
2017-04-12 15:15:00,57.35,57.36,57.29,57.3,20859.0,55.4389,55.4485,55.3809,55.3905,20859.0
2017-04-12 15:20:00,57.3,57.4,57.3,57.36,20481.0,55.3905,55.4872,55.3905,55.4485,20481.0
2017-04-12 15:25:00,57.37,57.38,57.32,57.34,20957.0,55.4582,55.4679,55.4099,55.4292,20957.0
2017-04-12 15:30:00,57.35,57.39,57.34,57.39,50157.0,55.4389,55.4775,55.4292,55.4775,50157.0
2017-04-12 15:35:00,57.39,57.39,57.32,57.35,31147.0,55.4775,55.4775,55.4099,55.4389,31147.0
2017-04-12 15:40:00,57.34,57.36,57.28,57.32,32021.0,55.4292,55.4485,55.3712,55.4099,32021.0
2017-04-12 15:45:00,57.32,57.35,57.31,57.33,67137.0,55.4099,55.4389,55.4002,55.4195,67137.0
2017-04-12 15:50:00,57.33,57.35,57.32,57.34,69421.0,55.4195,55.4389,55.4099,55.4292,69421.0
2017-04-12 15:55:00,57.34,57.42,57.31,57.42,146595.0,55.4292,55.5065,55.4002,55.5065,146595.0
2017-04-13 09:30:00,57.39,57.47,57.32,57.39,5024.0,55.4775,55.5549,55.4099,55.4775,5024.0
2017-04-13 09:35:00,57.39,57.44,57.33,57.44,4344.0,55.4775,55.5259,55.4195,55.5259,4344.0
2017-04-13 09:40:00,57.44,57.45,57.35,57.38,3025.0,55.5259,55.5355,55.4389,55.4679,3025.0
2017-04-13 09:45:00,57.39,57.42,57.37,57.42,4121.0,55.4775,55.5065,55.4582,55.5065,4121.0
2017-04-13 09:50:00,57.44,57.63,57.44,57.52,12894.0,55.5259,55.7095,55.5259,55.6032,12894.0
2017-04-13 09:55:00,57.51,57.54,57.48,57.51,4151.0,55.5935,55.6225,55.5645,55.5935,4151.0
2017-04-13 10:00:00,57.53,57.6,57.48,57.58,5650.0,55.6129,55.6805,55.5645,55.6612,5650.0
2017-04-13 10:05:00,57.58,57.58,57.52,57.52,5250.0,55.6612,55.6612,55.6032,55.6032,5250.0
2017-04-13 10:10:00,57.52,57.58,57.5,57.55,9033.0,55.6032,55.6612,55.5839,55.6322,9033.0
2017-04-13 10:15:00,57.54,57.57,57.52,57.55,3900.0,55.6225,55.6515,55.6032,55.6322,3900.0
2017-04-13 10:20:00,57.55,57.55,57.41,57.49,8017.0,55.6322,55.6322,55.4969,55.5742,8017.0
2017-04-13 10:25:00,57.49,57.51,57.44,57.48,7314.0,55.5742,55.5935,55.5259,55.5645,7314.0
2017-04-13 10:30:00,57.48,57.55,57.48,57.55,8445.0,55.5645,55.6322,55.5645,55.6322,8445.0
2017-04-13 10:35:00,57.55,57.57,57.52,57.56,6978.0,55.6322,55.6515,55.6032,55.6419,6978.0
2017-04-13 10:40:00,57.56,57.6,57.55,57.58,11153.0,55.6419,55.6805,55.6322,55.6612,11153.0
2017-04-13 10:45:00,57.6,57.65,57.58,57.62,11215.0,55.6805,55.7289,55.6612,55.6999,11215.0
2017-04-13 10:50:00,57.63,57.65,57.6,57.65,56055.0,55.7095,55.7289,55.6805,55.7289,56055.0
2017-04-13 10:55:00,57.64,57.7,57.63,57.68,13698.0,55.7192,55.7772,55.7095,55.7579,13698.0
2017-04-13 11:00:00,57.68,57.73,57.59,57.6,81356.0,55.7579,55.8062,55.6709,55.6805,81356.0
2017-04-13 11:05:00,57.58,57.67,57.53,57.67,15344.0,55.6612,55.7482,55.6129,55.7482,15344.0
2017-04-13 11:10:00,57.69,57.76,57.63,57.71,50770.0,55.7675,55.8352,55.7095,55.7869,50770.0
2017-04-13 11:15:00,57.68,57.71,57.66,57.66,12382.0,55.7579,55.7869,55.7385,55.7385,12382.0
2017-04-13 11:20:00,57.65,57.67,57.61,57.67,4024.0,55.7289,55.7482,55.6902,55.7482,4024.0
2017-04-13 11:25:00,57.67,57.69,57.67,57.67,4681.0,55.7482,55.7675,55.7482,55.7482,4681.0
2017-04-13 11:30:00,57.66,57.68,57.65,57.67,11036.0,55.7385,55.7579,55.7289,55.7482,11036.0
2017-04-13 11:35:00,57.68,57.69,57.66,57.68,8823.0,55.7579,55.7675,55.7385,55.7579,8823.0
2017-04-13 11:40:00,57.67,57.68,57.64,57.64,8361.0,55.7482,55.7579,55.7192,55.7192,8361.0
2017-04-13 11:45:00,57.64,57.67,57.62,57.65,9005.0,55.7192,55.7482,55.6999,55.7289,9005.0
2017-04-13 11:50:00,57.65,57.65,57.59,57.61,3701.0,55.7289,55.7289,55.6709,55.6902,3701.0
2017-04-13 11:55:00,57.65,57.69,57.64,57.69,6763.0,55.7289,55.7675,55.7192,55.7675,6763.0
2017-04-13 12:00:00,57.69,57.7,57.62,57.63,11182.0,55.7675,55.7772,55.6999,55.7095,11182.0
2017-04-13 12:05:00,57.63,57.65,57.6,57.64,14773.0,55.7095,55.7289,55.6805,55.7192,14773.0
2017-04-13 12:10:00,57.64,57.66,57.59,57.59,15502.0,55.7192,55.7385,55.6709,55.6709,15502.0
2017-04-13 12:15:00,57.58,57.59,57.56,57.58,6124.0,55.6612,55.6709,55.6419,55.6612,6124.0
2017-04-13 12:20:00,57.58,57.6,57.55,57.57,11063.0,55.6612,55.6805,55.6322,55.6515,11063.0
2017-04-13 12:25:00,57.59,57.61,57.58,57.61,5900.0,55.6709,55.6902,55.6612,55.6902,5900.0
2017-04-13 12:30:00,57.6,57.62,57.59,57.62,7102.0,55.6805,55.6999,55.6709,55.6999,7102.0
2017-04-13 12:35:00,57.62,57.63,57.6,57.61,71553.0,55.6999,55.7095,55.6805,55.6902,71553.0
2017-04-13 12:40:00,57.62,57.64,57.58,57.62,47193.0,55.6999,55.7192,55.6612,55.6999,47193.0
2017-04-13 12:45:00,57.62,57.64,57.6,57.62,50329.0,55.6999,55.7192,55.6805,55.6999,50329.0
2017-04-13 12:50:00,57.62,57.68,57.62,57.63,17321.0,55.6999,55.7579,55.6999,55.7095,17321.0
2017-04-13 12:55:00,57.63,57.68,57.61,57.68,16334.0,55.7095,55.7579,55.6902,55.7579,16334.0
2017-04-13 13:00:00,57.67,57.67,57.61,57.64,30434.0,55.7482,55.7482,55.6902,55.7192,30434.0
2017-04-13 13:05:00,57.64,57.65,57.5,57.53,192658.0,55.7192,55.7289,55.5839,55.6129,192658.0
2017-04-13 13:10:00,57.54,57.58,57.46,57.48,23862.0,55.6225,55.6612,55.5452,55.5645,23862.0
2017-04-13 13:15:00,57.48,57.51,57.47,57.51,7900.0,55.5645,55.5935,55.5549,55.5935,7900.0
2017-04-13 13:20:00,57.52,57.54,57.43,57.46,17364.0,55.6032,55.6225,55.5162,55.5452,17364.0
2017-04-13 13:25:00,57.45,57.5,57.44,57.5,15402.0,55.5355,55.5839,55.5259,55.5839,15402.0
2017-04-13 13:30:00,57.5,57.51,57.47,57.47,24115.0,55.5839,55.5935,55.5549,55.5549,24115.0
2017-04-13 13:35:00,57.48,57.5,57.31,57.31,59368.0,55.5645,55.5839,55.4002,55.4002,59368.0
2017-04-13 13:40:00,57.31,57.32,57.21,57.25,49895.0,55.4002,55.4099,55.3035,55.3422,49895.0
2017-04-13 13:45:00,57.24,57.24,57.16,57.17,27259.0,55.3325,55.3325,55.2552,55.2649,27259.0
2017-04-13 13:50:00,57.16,57.22,57.16,57.21,19797.0,55.2552,55.3132,55.2552,55.3035,19797.0
2017-04-13 13:55:00,57.2,57.25,57.2,57.24,11552.0,55.2939,55.3422,55.2939,55.3325,11552.0
2017-04-13 14:00:00,57.24,57.28,57.23,57.28,14031.0,55.3325,55.3712,55.3229,55.3712,14031.0
2017-04-13 14:05:00,57.27,57.37,57.27,57.37,23985.0,55.3615,55.4582,55.3615,55.4582,23985.0
2017-04-13 14:10:00,57.36,57.39,57.29,57.29,18254.0,55.4485,55.4775,55.3809,55.3809,18254.0
2017-04-13 14:15:00,57.29,57.36,57.28,57.36,14881.0,55.3809,55.4485,55.3712,55.4485,14881.0
2017-04-13 14:20:00,57.37,57.41,57.35,57.36,16261.0,55.4582,55.4969,55.4389,55.4485,16261.0
2017-04-13 14:25:00,57.36,57.43,57.34,57.34,16432.0,55.4485,55.5162,55.4292,55.4292,16432.0
2017-04-13 14:30:00,57.35,57.43,57.34,57.42,19715.0,55.4389,55.5162,55.4292,55.5065,19715.0
2017-04-13 14:35:00,57.42,57.43,57.36,57.36,11808.0,55.5065,55.5162,55.4485,55.4485,11808.0
2017-04-13 14:40:00,57.36,57.42,57.36,57.41,15418.0,55.4485,55.5065,55.4485,55.4969,15418.0
2017-04-13 14:45:00,57.41,57.44,57.4,57.4,24111.0,55.4969,55.5259,55.4872,55.4872,24111.0
2017-04-13 14:50:00,57.41,57.44,57.37,57.39,30858.0,55.4969,55.5259,55.4582,55.4775,30858.0
2017-04-13 14:55:00,57.4,57.43,57.39,57.42,17040.0,55.4872,55.5162,55.4775,55.5065,17040.0
2017-04-13 15:00:00,57.41,57.43,57.4,57.41,18088.0,55.4969,55.5162,55.4872,55.4969,18088.0
2017-04-13 15:05:00,57.4,57.41,57.33,57.33,31777.0,55.4872,55.4969,55.4195,55.4195,31777.0
2017-04-13 15:10:00,57.34,57.34,57.23,57.24,25817.0,55.4292,55.4292,55.3229,55.3325,25817.0
2017-04-13 15:15:00,57.23,57.24,57.17,57.23,26981.0,55.3229,55.3325,55.2649,55.3229,26981.0
2017-04-13 15:20:00,57.23,57.27,57.23,57.25,20015.0,55.3229,55.3615,55.3229,55.3422,20015.0
2017-04-13 15:25:00,57.25,57.28,57.25,57.26,20036.0,55.3422,55.3712,55.3422,55.3519,20036.0
2017-04-13 15:30:00,57.25,57.27,57.22,57.22,30193.0,55.3422,55.3615,55.3132,55.3132,30193.0
2017-04-13 15:35:00,57.22,57.22,57.17,57.18,41884.0,55.3132,55.3132,55.2649,55.2745,41884.0
2017-04-13 15:40:00,57.17,57.18,57.1,57.14,43776.0,55.2649,55.2745,55.1972,55.2359,43776.0
2017-04-13 15:45:00,57.14,57.21,57.13,57.2,53042.0,55.2359,55.3035,55.2262,55.2939,53042.0
2017-04-13 15:50:00,57.2,57.24,57.15,57.19,96327.0,55.2939,55.3325,55.2455,55.2842,96327.0
2017-04-13 15:55:00,57.19,57.21,57.1,57.11,144460.0,55.2842,55.3035,55.1972,55.2069,144460.0
2017-04-17 09:30:00,57.34,57.48,57.13,57.31,17959.0,55.4292,55.5645,55.2262,55.4002,17959.0
2017-04-17 09:35:00,57.29,57.31,57.13,57.17,12465.0,55.3809,55.4002,55.2262,55.2649,12465.0
2017-04-17 09:40:00,57.17,57.22,57.05,57.09,14005.0,55.2649,55.3132,55.1489,55.1875,14005.0
2017-04-17 09:45:00,57.09,57.11,57.05,57.11,6800.0,55.1875,55.2069,55.1489,55.2069,6800.0
2017-04-17 09:50:00,57.11,57.13,57.09,57.1,23817.0,55.2069,55.2262,55.1875,55.1972,23817.0
2017-04-17 09:55:00,57.1,57.12,57.09,57.12,18583.0,55.1972,55.2165,55.1875,55.2165,18583.0
2017-04-17 10:00:00,57.13,57.15,57.12,57.14,27185.0,55.2262,55.2455,55.2165,55.2359,27185.0
2017-04-17 10:05:00,57.13,57.15,57.12,57.14,24549.0,55.2262,55.2455,55.2165,55.2359,24549.0
2017-04-17 10:10:00,57.14,57.17,57.13,57.15,18839.0,55.2359,55.2649,55.2262,55.2455,18839.0
2017-04-17 10:15:00,57.16,57.18,57.15,57.17,21469.0,55.2552,55.2745,55.2455,55.2649,21469.0
2017-04-17 10:20:00,57.17,57.18,57.14,57.18,12280.0,55.2649,55.2745,55.2359,55.2745,12280.0
2017-04-17 10:25:00,57.17,57.18,57.11,57.13,19741.0,55.2649,55.2745,55.2069,55.2262,19741.0
2017-04-17 10:30:00,57.14,57.16,57.12,57.12,17409.0,55.2359,55.2552,55.2165,55.2165,17409.0
2017-04-17 10:35:00,57.12,57.15,57.08,57.09,14691.0,55.2165,55.2455,55.1779,55.1875,14691.0
2017-04-17 10:40:00,57.1,57.1,56.95,56.98,31505.0,55.1972,55.1972,55.0522,55.0812,31505.0
2017-04-17 10:45:00,56.98,57.05,56.97,57.03,23523.0,55.0812,55.1489,55.0715,55.1295,23523.0
2017-04-17 10:50:00,57.04,57.06,57.01,57.02,12607.0,55.1392,55.1585,55.1102,55.1199,12607.0
2017-04-17 10:55:00,57.02,57.15,57.01,57.13,21380.0,55.1199,55.2455,55.1102,55.2262,21380.0
2017-04-17 11:00:00,57.14,57.14,57.11,57.14,13106.0,55.2359,55.2359,55.2069,55.2359,13106.0
2017-04-17 11:05:00,57.14,57.14,57.12,57.13,21499.0,55.2359,55.2359,55.2165,55.2262,21499.0
2017-04-17 11:10:00,57.14,57.17,57.14,57.15,29451.0,55.2359,55.2649,55.2359,55.2455,29451.0
2017-04-17 11:15:00,57.15,57.17,57.13,57.17,21702.0,55.2455,55.2649,55.2262,55.2649,21702.0
2017-04-17 11:20:00,57.17,57.17,57.08,57.16,10683.0,55.2649,55.2649,55.1779,55.2552,10683.0
2017-04-17 11:25:00,57.15,57.16,57.14,57.16,18400.0,55.2455,55.2552,55.2359,55.2552,18400.0
2017-04-17 11:30:00,57.16,57.17,57.13,57.17,16334.0,55.2552,55.2649,55.2262,55.2649,16334.0
2017-04-17 11:35:00,57.16,57.19,57.16,57.19,24506.0,55.2552,55.2842,55.2552,55.2842,24506.0
2017-04-17 11:40:00,57.19,57.19,57.16,57.16,28609.0,55.2842,55.2842,55.2552,55.2552,28609.0
2017-04-17 11:45:00,57.16,57.16,57.08,57.09,33050.0,55.2552,55.2552,55.1779,55.1875,33050.0
2017-04-17 11:50:00,57.09,57.09,57.05,57.06,7108.0,55.1875,55.1875,55.1489,55.1585,7108.0
2017-04-17 11:55:00,57.05,57.1,57.05,57.05,9560.0,55.1489,55.1972,55.1489,55.1489,9560.0
2017-04-17 12:00:00,57.05,57.1,57.05,57.09,6195.0,55.1489,55.1972,55.1489,55.1875,6195.0
2017-04-17 12:05:00,57.09,57.1,57.06,57.1,7598.0,55.1875,55.1972,55.1585,55.1972,7598.0
2017-04-17 12:10:00,57.1,57.1,57.08,57.08,7869.0,55.1972,55.1972,55.1779,55.1779,7869.0
2017-04-17 12:15:00,57.08,57.09,57.08,57.09,4210.0,55.1779,55.1875,55.1779,55.1875,4210.0
2017-04-17 12:20:00,57.09,57.11,57.08,57.1,14276.0,55.1875,55.2069,55.1779,55.1972,14276.0
2017-04-17 12:25:00,57.1,57.1,57.07,57.09,7497.0,55.1972,55.1972,55.1682,55.1875,7497.0
2017-04-17 12:30:00,57.09,57.12,57.09,57.11,8873.0,55.1875,55.2165,55.1875,55.2069,8873.0
2017-04-17 12:35:00,57.11,57.11,57.08,57.11,9652.0,55.2069,55.2069,55.1779,55.2069,9652.0
2017-04-17 12:40:00,57.11,57.12,57.06,57.06,8594.0,55.2069,55.2165,55.1585,55.1585,8594.0
2017-04-17 12:45:00,57.07,57.08,57.03,57.03,6550.0,55.1682,55.1779,55.1295,55.1295,6550.0
2017-04-17 12:50:00,57.04,57.06,57.03,57.03,8805.0,55.1392,55.1585,55.1295,55.1295,8805.0
2017-04-17 12:55:00,57.04,57.05,57.03,57.04,6530.0,55.1392,55.1489,55.1295,55.1392,6530.0
2017-04-17 13:00:00,57.04,57.05,57.03,57.05,3750.0,55.1392,55.1489,55.1295,55.1489,3750.0
2017-04-17 13:05:00,57.05,57.09,57.04,57.07,14020.0,55.1489,55.1875,55.1392,55.1682,14020.0
2017-04-17 13:10:00,57.07,57.12,57.06,57.07,17447.0,55.1682,55.2165,55.1585,55.1682,17447.0
2017-04-17 13:15:00,57.07,57.12,57.06,57.11,8847.0,55.1682,55.2165,55.1585,55.2069,8847.0
2017-04-17 13:20:00,57.11,57.12,57.08,57.09,13169.0,55.2069,55.2165,55.1779,55.1875,13169.0
2017-04-17 13:25:00,57.09,57.11,57.08,57.1,9244.0,55.1875,55.2069,55.1779,55.1972,9244.0
2017-04-17 13:30:00,57.1,57.12,57.09,57.12,13409.0,55.1972,55.2165,55.1875,55.2165,13409.0
2017-04-17 13:35:00,57.12,57.12,57.07,57.08,8178.0,55.2165,55.2165,55.1682,55.1779,8178.0
2017-04-17 13:40:00,57.08,57.11,57.07,57.08,14556.0,55.1779,55.2069,55.1682,55.1779,14556.0
2017-04-17 13:45:00,57.08,57.11,57.07,57.11,16466.0,55.1779,55.2069,55.1682,55.2069,16466.0
2017-04-17 13:50:00,57.1,57.11,57.09,57.1,9900.0,55.1972,55.2069,55.1875,55.1972,9900.0
2017-04-17 13:55:00,57.1,57.12,57.09,57.1,12786.0,55.1972,55.2165,55.1875,55.1972,12786.0
2017-04-17 14:00:00,57.1,57.12,57.1,57.12,9447.0,55.1972,55.2165,55.1972,55.2165,9447.0
2017-04-17 14:05:00,57.12,57.12,57.06,57.07,14383.0,55.2165,55.2165,55.1585,55.1682,14383.0
2017-04-17 14:10:00,57.07,57.1,57.06,57.08,14291.0,55.1682,55.1972,55.1585,55.1779,14291.0
2017-04-17 14:15:00,57.07,57.08,57.04,57.06,9494.0,55.1682,55.1779,55.1392,55.1585,9494.0
2017-04-17 14:20:00,57.05,57.1,57.05,57.1,13032.0,55.1489,55.1972,55.1489,55.1972,13032.0
2017-04-17 14:25:00,57.1,57.14,57.1,57.12,39741.0,55.1972,55.2359,55.1972,55.2165,39741.0
2017-04-17 14:30:00,57.12,57.14,57.11,57.14,7139.0,55.2165,55.2359,55.2069,55.2359,7139.0
2017-04-17 14:35:00,57.13,57.15,57.11,57.15,14888.0,55.2262,55.2455,55.2069,55.2455,14888.0
2017-04-17 14:40:00,57.15,57.16,57.13,57.14,20706.0,55.2455,55.2552,55.2262,55.2359,20706.0
2017-04-17 14:45:00,57.15,57.16,57.13,57.14,22593.0,55.2455,55.2552,55.2262,55.2359,22593.0
2017-04-17 14:50:00,57.14,57.19,57.13,57.19,11727.0,55.2359,55.2842,55.2262,55.2842,11727.0
2017-04-17 14:55:00,57.19,57.19,57.17,57.19,11992.0,55.2842,55.2842,55.2649,55.2842,11992.0
2017-04-17 15:00:00,57.19,57.19,57.18,57.19,23350.0,55.2842,55.2842,55.2745,55.2842,23350.0
2017-04-17 15:05:00,57.19,57.19,57.15,57.16,26738.0,55.2842,55.2842,55.2455,55.2552,26738.0
2017-04-17 15:10:00,57.16,57.17,57.13,57.16,27053.0,55.2552,55.2649,55.2262,55.2552,27053.0
2017-04-17 15:15:00,57.16,57.2,57.15,57.19,27452.0,55.2552,55.2939,55.2455,55.2842,27452.0
2017-04-17 15:20:00,57.2,57.2,57.17,57.19,34535.0,55.2939,55.2939,55.2649,55.2842,34535.0
2017-04-17 15:25:00,57.19,57.24,57.18,57.22,29036.0,55.2842,55.3325,55.2745,55.3132,29036.0
2017-04-17 15:30:00,57.23,57.23,57.18,57.18,18455.0,55.3229,55.3229,55.2745,55.2745,18455.0
2017-04-17 15:35:00,57.19,57.22,57.18,57.21,22404.0,55.2842,55.3132,55.2745,55.3035,22404.0
2017-04-17 15:40:00,57.21,57.22,57.19,57.2,19595.0,55.3035,55.3132,55.2842,55.2939,19595.0
2017-04-17 15:45:00,57.21,57.27,57.2,57.26,56821.0,55.3035,55.3615,55.2939,55.3519,56821.0
2017-04-17 15:50:00,57.26,57.29,57.25,57.27,48601.0,55.3519,55.3809,55.3422,55.3615,48601.0
2017-04-17 15:55:00,57.28,57.33,57.26,57.33,89303.0,55.3712,55.4195,55.3519,55.4195,89303.0
2017-04-18 09:30:00,57.11,57.31,57.07,57.27,10981.0,55.2069,55.4002,55.1682,55.3615,10981.0
2017-04-18 09:35:00,57.28,57.4,57.22,57.28,20381.0,55.3712,55.4872,55.3132,55.3712,20381.0
2017-04-18 09:40:00,57.3,57.34,57.26,57.31,3588.0,55.3905,55.4292,55.3519,55.4002,3588.0
2017-04-18 09:45:00,57.32,57.33,57.28,57.31,3600.0,55.4099,55.4195,55.3712,55.4002,3600.0
2017-04-18 09:50:00,57.31,57.31,57.27,57.3,9879.0,55.4002,55.4002,55.3615,55.3905,9879.0
2017-04-18 09:55:00,57.25,57.3,57.25,57.3,7726.0,55.3422,55.3905,55.3422,55.3905,7726.0
2017-04-18 10:00:00,57.3,57.34,57.21,57.21,9893.0,55.3905,55.4292,55.3035,55.3035,9893.0
2017-04-18 10:05:00,57.18,57.19,57.1,57.14,4374.0,55.2745,55.2842,55.1972,55.2359,4374.0
2017-04-18 10:10:00,57.15,57.15,57.02,57.04,5311.0,55.2455,55.2455,55.1199,55.1392,5311.0
2017-04-18 10:15:00,57.05,57.06,56.89,56.89,13748.0,55.1489,55.1585,54.9942,54.9942,13748.0
2017-04-18 10:20:00,56.88,56.88,56.82,56.87,10339.0,54.9845,54.9845,54.9265,54.9749,10339.0
2017-04-18 10:25:00,56.86,56.88,56.83,56.83,16134.0,54.9652,54.9845,54.9362,54.9362,16134.0
2017-04-18 10:30:00,56.81,56.87,56.81,56.86,17047.0,54.9169,54.9749,54.9169,54.9652,17047.0
2017-04-18 10:35:00,56.85,56.88,56.84,56.88,8004.0,54.9555,54.9845,54.9459,54.9845,8004.0
2017-04-18 10:40:00,56.87,56.87,56.77,56.79,54586.0,54.9749,54.9749,54.8782,54.8975,54586.0
2017-04-18 10:45:00,56.78,56.85,56.77,56.79,115719.0,54.8879,54.9555,54.8782,54.8975,115719.0
2017-04-18 10:50:00,56.78,56.78,56.62,56.65,25910.0,54.8879,54.8879,54.7332,54.7622,25910.0
2017-04-18 10:55:00,56.66,56.67,56.58,56.61,26585.0,54.7719,54.7815,54.6945,54.7235,26585.0
2017-04-18 11:00:00,56.62,56.63,56.53,56.55,36041.0,54.7332,54.7429,54.6462,54.6655,36041.0
2017-04-18 11:05:00,56.55,56.63,56.55,56.63,8094.0,54.6655,54.7429,54.6655,54.7429,8094.0
2017-04-18 11:10:00,56.63,56.75,56.63,56.73,28219.0,54.7429,54.8589,54.7429,54.8395,28219.0
2017-04-18 11:15:00,56.73,56.77,56.7,56.71,31003.0,54.8395,54.8782,54.8105,54.8202,31003.0
2017-04-18 11:20:00,56.72,56.79,56.69,56.75,33274.0,54.8299,54.8975,54.8009,54.8589,33274.0
2017-04-18 11:25:00,56.75,56.75,56.66,56.66,25548.0,54.8589,54.8589,54.7719,54.7719,25548.0
2017-04-18 11:30:00,56.66,56.67,56.57,56.63,30735.0,54.7719,54.7815,54.6849,54.7429,30735.0
2017-04-18 11:35:00,56.62,56.75,56.44,56.48,137619.0,54.7332,54.8589,54.5592,54.5979,137619.0
2017-04-18 11:40:00,56.47,56.48,56.41,56.45,14890.0,54.5882,54.5979,54.5302,54.5689,14890.0
2017-04-18 11:45:00,56.43,56.45,56.38,56.41,9542.0,54.5495,54.5689,54.5012,54.5302,9542.0
2017-04-18 11:50:00,56.41,56.43,56.37,56.43,11503.0,54.5302,54.5495,54.4915,54.5495,11503.0
2017-04-18 11:55:00,56.45,56.46,56.39,56.39,10200.0,54.5689,54.5785,54.5109,54.5109,10200.0
2017-04-18 12:00:00,56.36,56.36,56.27,56.32,15067.0,54.4819,54.4819,54.3949,54.4432,15067.0
2017-04-18 12:05:00,56.33,56.39,56.32,56.33,6538.0,54.4529,54.5109,54.4432,54.4529,6538.0
2017-04-18 12:10:00,56.33,56.34,56.24,56.34,14890.0,54.4529,54.4625,54.3659,54.4625,14890.0
2017-04-18 12:15:00,56.34,56.35,56.32,56.32,5000.0,54.4625,54.4722,54.4432,54.4432,5000.0
2017-04-18 12:20:00,56.33,56.43,56.33,56.41,6721.0,54.4529,54.5495,54.4529,54.5302,6721.0
2017-04-18 12:25:00,56.44,56.44,56.41,56.43,6183.0,54.5592,54.5592,54.5302,54.5495,6183.0
2017-04-18 12:30:00,56.43,56.43,56.35,56.37,11262.0,54.5495,54.5495,54.4722,54.4915,11262.0
2017-04-18 12:35:00,56.35,56.37,56.34,56.35,6107.0,54.4722,54.4915,54.4625,54.4722,6107.0
2017-04-18 12:40:00,56.34,56.38,56.32,56.37,8091.0,54.4625,54.5012,54.4432,54.4915,8091.0
2017-04-18 12:45:00,56.38,56.39,56.32,56.33,4590.0,54.5012,54.5109,54.4432,54.4529,4590.0
2017-04-18 12:50:00,56.32,56.44,56.32,56.41,9922.0,54.4432,54.5592,54.4432,54.5302,9922.0
2017-04-18 12:55:00,56.4,56.44,56.4,56.42,7663.0,54.5205,54.5592,54.5205,54.5399,7663.0
2017-04-18 13:00:00,56.42,56.42,56.38,56.41,11677.0,54.5399,54.5399,54.5012,54.5302,11677.0
2017-04-18 13:05:00,56.4,56.46,56.39,56.46,6026.0,54.5205,54.5785,54.5109,54.5785,6026.0
2017-04-18 13:10:00,56.46,56.51,56.43,56.5,11696.0,54.5785,54.6269,54.5495,54.6172,11696.0
2017-04-18 13:15:00,56.52,56.55,56.5,56.54,12745.0,54.6365,54.6655,54.6172,54.6559,12745.0
2017-04-18 13:20:00,56.54,56.55,56.48,56.53,8681.0,54.6559,54.6655,54.5979,54.6462,8681.0
2017-04-18 13:25:00,56.53,56.57,56.52,56.57,2613.0,54.6462,54.6849,54.6365,54.6849,2613.0
2017-04-18 13:30:00,56.58,56.6,56.56,56.6,8108.0,54.6945,54.7139,54.6752,54.7139,8108.0
2017-04-18 13:35:00,56.6,56.65,56.58,56.64,5348.0,54.7139,54.7622,54.6945,54.7525,5348.0
2017-04-18 13:40:00,56.64,56.66,56.63,56.65,5702.0,54.7525,54.7719,54.7429,54.7622,5702.0
2017-04-18 13:45:00,56.65,56.66,56.6,56.61,3708.0,54.7622,54.7719,54.7139,54.7235,3708.0
2017-04-18 13:50:00,56.63,56.7,56.6,56.67,12313.0,54.7429,54.8105,54.7139,54.7815,12313.0
2017-04-18 13:55:00,56.66,56.7,56.65,56.69,6151.0,54.7719,54.8105,54.7622,54.8009,6151.0
2017-04-18 14:00:00,56.69,56.77,56.69,56.77,7292.0,54.8009,54.8782,54.8009,54.8782,7292.0
2017-04-18 14:05:00,56.77,56.79,56.76,56.79,7500.0,54.8782,54.8975,54.8685,54.8975,7500.0
2017-04-18 14:10:00,56.78,56.81,56.77,56.81,6430.0,54.8879,54.9169,54.8782,54.9169,6430.0
2017-04-18 14:15:00,56.81,56.86,56.81,56.86,11307.0,54.9169,54.9652,54.9169,54.9652,11307.0
2017-04-18 14:20:00,56.85,56.89,56.81,56.83,20341.0,54.9555,54.9942,54.9169,54.9362,20341.0
2017-04-18 14:25:00,56.85,56.86,56.83,56.83,11033.0,54.9555,54.9652,54.9362,54.9362,11033.0
2017-04-18 14:30:00,56.83,56.86,56.82,56.86,12824.0,54.9362,54.9652,54.9265,54.9652,12824.0
2017-04-18 14:35:00,56.87,56.89,56.86,56.86,9948.0,54.9749,54.9942,54.9652,54.9652,9948.0
2017-04-18 14:40:00,56.86,56.86,56.78,56.78,24452.0,54.9652,54.9652,54.8879,54.8879,24452.0
2017-04-18 14:45:00,56.77,56.78,56.71,56.77,43044.0,54.8782,54.8879,54.8202,54.8782,43044.0
2017-04-18 14:50:00,56.78,56.83,56.77,56.8,17918.0,54.8879,54.9362,54.8782,54.9072,17918.0
2017-04-18 14:55:00,56.8,56.8,56.72,56.74,13474.0,54.9072,54.9072,54.8299,54.8492,13474.0
2017-04-18 15:00:00,56.75,56.75,56.69,56.69,13930.0,54.8589,54.8589,54.8009,54.8009,13930.0
2017-04-18 15:05:00,56.69,56.78,56.69,56.77,19601.0,54.8009,54.8879,54.8009,54.8782,19601.0
2017-04-18 15:10:00,56.78,56.79,56.74,56.79,14546.0,54.8879,54.8975,54.8492,54.8975,14546.0
2017-04-18 15:15:00,56.78,56.82,56.77,56.8,12292.0,54.8879,54.9265,54.8782,54.9072,12292.0
2017-04-18 15:20:00,56.8,56.82,56.77,56.82,18331.0,54.9072,54.9265,54.8782,54.9265,18331.0
2017-04-18 15:25:00,56.82,56.91,56.81,56.88,27909.0,54.9265,55.0135,54.9169,54.9845,27909.0
2017-04-18 15:30:00,56.88,56.89,56.82,56.82,39707.0,54.9845,54.9942,54.9265,54.9265,39707.0
2017-04-18 15:35:00,56.81,56.84,56.81,56.82,37550.0,54.9169,54.9459,54.9169,54.9265,37550.0
2017-04-18 15:40:00,56.81,56.89,56.81,56.88,71717.0,54.9169,54.9942,54.9169,54.9845,71717.0
2017-04-18 15:45:00,56.88,56.97,56.86,56.97,36747.0,54.9845,55.0715,54.9652,55.0715,36747.0
2017-04-18 15:50:00,56.96,56.96,56.89,56.9,52220.0,55.0619,55.0619,54.9942,55.0039,52220.0
2017-04-18 15:55:00,56.9,56.93,56.86,56.87,70760.0,55.0039,55.0329,54.9652,54.9749,70760.0
2017-04-19 09:30:00,57.17,57.29,56.94,57.13,13694.0,55.2649,55.3809,55.0425,55.2262,13694.0
2017-04-19 09:35:00,57.13,57.21,57.03,57.21,9809.0,55.2262,55.3035,55.1295,55.3035,9809.0
2017-04-19 09:40:00,57.24,57.36,57.2,57.21,15099.0,55.3325,55.4485,55.2939,55.3035,15099.0
2017-04-19 09:45:00,57.21,57.21,57.11,57.11,19089.0,55.3035,55.3035,55.2069,55.2069,19089.0
2017-04-19 09:50:00,57.07,57.17,57.05,57.17,13967.0,55.1682,55.2649,55.1489,55.2649,13967.0
2017-04-19 09:55:00,57.18,57.25,57.17,57.22,56507.0,55.2745,55.3422,55.2649,55.3132,56507.0
2017-04-19 10:00:00,57.2,57.22,57.16,57.19,20300.0,55.2939,55.3132,55.2552,55.2842,20300.0
2017-04-19 10:05:00,57.2,57.23,57.2,57.2,30446.0,55.2939,55.3229,55.2939,55.2939,30446.0
2017-04-19 10:10:00,57.21,57.27,57.15,57.21,48202.0,55.3035,55.3615,55.2455,55.3035,48202.0
2017-04-19 10:15:00,57.2,57.26,57.19,57.23,17111.0,55.2939,55.3519,55.2842,55.3229,17111.0
2017-04-19 10:20:00,57.22,57.24,57.21,57.24,34523.0,55.3132,55.3325,55.3035,55.3325,34523.0
2017-04-19 10:25:00,57.24,57.24,57.19,57.2,15909.0,55.3325,55.3325,55.2842,55.2939,15909.0
2017-04-19 10:30:00,57.2,57.22,57.13,57.2,17102.0,55.2939,55.3132,55.2262,55.2939,17102.0
2017-04-19 10:35:00,57.2,57.23,57.16,57.23,26316.0,55.2939,55.3229,55.2552,55.3229,26316.0
2017-04-19 10:40:00,57.22,57.27,57.18,57.21,22118.0,55.3132,55.3615,55.2745,55.3035,22118.0
2017-04-19 10:45:00,57.21,57.26,57.17,57.17,10954.0,55.3035,55.3519,55.2649,55.2649,10954.0
2017-04-19 10:50:00,57.16,57.19,57.11,57.15,8501.0,55.2552,55.2842,55.2069,55.2455,8501.0
2017-04-19 10:55:00,57.15,57.15,57.07,57.07,17734.0,55.2455,55.2455,55.1682,55.1682,17734.0
2017-04-19 11:00:00,57.03,57.11,57.02,57.11,23746.0,55.1295,55.2069,55.1199,55.2069,23746.0
2017-04-19 11:05:00,57.11,57.17,57.1,57.12,15174.0,55.2069,55.2649,55.1972,55.2165,15174.0
2017-04-19 11:10:00,57.11,57.12,57.05,57.05,13758.0,55.2069,55.2165,55.1489,55.1489,13758.0
2017-04-19 11:15:00,57.06,57.1,57.05,57.06,9870.0,55.1585,55.1972,55.1489,55.1585,9870.0
2017-04-19 11:20:00,57.07,57.09,57.04,57.08,19488.0,55.1682,55.1875,55.1392,55.1779,19488.0
2017-04-19 11:25:00,57.09,57.09,57.01,57.05,19586.0,55.1875,55.1875,55.1102,55.1489,19586.0
2017-04-19 11:30:00,57.05,57.07,57.01,57.07,15865.0,55.1489,55.1682,55.1102,55.1682,15865.0
2017-04-19 11:35:00,57.07,57.12,57.05,57.05,13990.0,55.1682,55.2165,55.1489,55.1489,13990.0
2017-04-19 11:40:00,57.07,57.13,57.06,57.08,15042.0,55.1682,55.2262,55.1585,55.1779,15042.0
2017-04-19 11:45:00,57.08,57.09,57.01,57.03,13010.0,55.1779,55.1875,55.1102,55.1295,13010.0
2017-04-19 11:50:00,57.03,57.04,56.97,56.98,17558.0,55.1295,55.1392,55.0715,55.0812,17558.0
2017-04-19 11:55:00,56.99,57.0,56.91,56.93,42516.0,55.0909,55.1005,55.0135,55.0329,42516.0
2017-04-19 12:00:00,56.91,56.99,56.85,56.87,18992.0,55.0135,55.0909,54.9555,54.9749,18992.0
2017-04-19 12:05:00,56.87,56.88,56.72,56.72,40945.0,54.9749,54.9845,54.8299,54.8299,40945.0
2017-04-19 12:10:00,56.72,56.79,56.65,56.76,22472.0,54.8299,54.8975,54.7622,54.8685,22472.0
2017-04-19 12:15:00,56.78,56.8,56.74,56.77,9091.0,54.8879,54.9072,54.8492,54.8782,9091.0
2017-04-19 12:20:00,56.78,56.8,56.71,56.74,31143.0,54.8879,54.9072,54.8202,54.8492,31143.0
2017-04-19 12:25:00,56.75,56.75,56.69,56.71,12385.0,54.8589,54.8589,54.8009,54.8202,12385.0
2017-04-19 12:30:00,56.7,56.81,56.67,56.78,10272.0,54.8105,54.9169,54.7815,54.8879,10272.0
2017-04-19 12:35:00,56.77,56.8,56.74,56.78,9721.0,54.8782,54.9072,54.8492,54.8879,9721.0
2017-04-19 12:40:00,56.78,56.8,56.73,56.73,8104.0,54.8879,54.9072,54.8395,54.8395,8104.0
2017-04-19 12:45:00,56.72,56.8,56.71,56.77,7517.0,54.8299,54.9072,54.8202,54.8782,7517.0
2017-04-19 12:50:00,56.76,56.82,56.76,56.8,18042.0,54.8685,54.9265,54.8685,54.9072,18042.0
2017-04-19 12:55:00,56.8,56.81,56.76,56.77,20014.0,54.9072,54.9169,54.8685,54.8782,20014.0
2017-04-19 13:00:00,56.77,56.79,56.7,56.71,18796.0,54.8782,54.8975,54.8105,54.8202,18796.0
2017-04-19 13:05:00,56.71,56.74,56.7,56.71,11051.0,54.8202,54.8492,54.8105,54.8202,11051.0
2017-04-19 13:10:00,56.72,56.75,56.66,56.69,12254.0,54.8299,54.8589,54.7719,54.8009,12254.0
2017-04-19 13:15:00,56.7,56.77,56.69,56.71,10458.0,54.8105,54.8782,54.8009,54.8202,10458.0
2017-04-19 13:20:00,56.72,56.81,56.72,56.78,15235.0,54.8299,54.9169,54.8299,54.8879,15235.0
2017-04-19 13:25:00,56.8,56.82,56.74,56.74,42446.0,54.9072,54.9265,54.8492,54.8492,42446.0
2017-04-19 13:30:00,56.73,56.78,56.72,56.74,11908.0,54.8395,54.8879,54.8299,54.8492,11908.0
2017-04-19 13:35:00,56.74,56.76,56.73,56.75,8639.0,54.8492,54.8685,54.8395,54.8589,8639.0
2017-04-19 13:40:00,56.75,56.81,56.74,56.78,23570.0,54.8589,54.9169,54.8492,54.8879,23570.0
2017-04-19 13:45:00,56.79,56.83,56.76,56.81,12109.0,54.8975,54.9362,54.8685,54.9169,12109.0
2017-04-19 13:50:00,56.82,56.9,56.81,56.9,12567.0,54.9265,55.0039,54.9169,55.0039,12567.0
2017-04-19 13:55:00,56.9,56.94,56.86,56.91,10202.0,55.0039,55.0425,54.9652,55.0135,10202.0
2017-04-19 14:00:00,56.92,57.0,56.92,56.94,14587.0,55.0232,55.1005,55.0232,55.0425,14587.0
2017-04-19 14:05:00,56.94,56.94,56.84,56.92,14439.0,55.0425,55.0425,54.9459,55.0232,14439.0
2017-04-19 14:10:00,56.92,56.95,56.9,56.92,9392.0,55.0232,55.0522,55.0039,55.0232,9392.0
2017-04-19 14:15:00,56.92,56.94,56.86,56.91,13415.0,55.0232,55.0425,54.9652,55.0135,13415.0
2017-04-19 14:20:00,56.92,56.96,56.9,56.92,10032.0,55.0232,55.0619,55.0039,55.0232,10032.0
2017-04-19 14:25:00,56.91,57.0,56.89,56.95,19908.0,55.0135,55.1005,54.9942,55.0522,19908.0
2017-04-19 14:30:00,56.94,56.97,56.92,56.94,8817.0,55.0425,55.0715,55.0232,55.0425,8817.0
2017-04-19 14:35:00,56.93,56.98,56.93,56.98,10914.0,55.0329,55.0812,55.0329,55.0812,10914.0
2017-04-19 14:40:00,56.97,56.97,56.92,56.94,12463.0,55.0715,55.0715,55.0232,55.0425,12463.0
2017-04-19 14:45:00,56.94,56.95,56.86,56.87,10213.0,55.0425,55.0522,54.9652,54.9749,10213.0
2017-04-19 14:50:00,56.88,56.88,56.79,56.82,13585.0,54.9845,54.9845,54.8975,54.9265,13585.0
2017-04-19 14:55:00,56.82,56.88,56.82,56.87,13030.0,54.9265,54.9845,54.9265,54.9749,13030.0
2017-04-19 15:00:00,56.86,56.88,56.81,56.87,16355.0,54.9652,54.9845,54.9169,54.9749,16355.0
2017-04-19 15:05:00,56.88,56.88,56.82,56.82,14881.0,54.9845,54.9845,54.9265,54.9265,14881.0
2017-04-19 15:10:00,56.82,56.88,56.82,56.88,12693.0,54.9265,54.9845,54.9265,54.9845,12693.0
2017-04-19 15:15:00,56.87,56.91,56.85,56.91,21896.0,54.9749,55.0135,54.9555,55.0135,21896.0
2017-04-19 15:20:00,56.91,56.91,56.86,56.88,10706.0,55.0135,55.0135,54.9652,54.9845,10706.0
2017-04-19 15:25:00,56.88,56.88,56.77,56.78,27681.0,54.9845,54.9845,54.8782,54.8879,27681.0
2017-04-19 15:30:00,56.78,56.8,56.72,56.8,26794.0,54.8879,54.9072,54.8299,54.9072,26794.0
2017-04-19 15:35:00,56.8,56.9,56.79,56.89,34391.0,54.9072,55.0039,54.8975,54.9942,34391.0
2017-04-19 15:40:00,56.89,56.89,56.82,56.85,50916.0,54.9942,54.9942,54.9265,54.9555,50916.0
2017-04-19 15:45:00,56.86,56.88,56.84,56.86,49915.0,54.9652,54.9845,54.9459,54.9652,49915.0
2017-04-19 15:50:00,56.87,56.88,56.83,56.87,73198.0,54.9749,54.9845,54.9362,54.9749,73198.0
2017-04-19 15:55:00,56.88,56.93,56.87,56.91,129522.0,54.9845,55.0329,54.9749,55.0135,129522.0
2017-04-20 09:30:00,57.09,57.3,57.09,57.3,19982.0,55.1875,55.3905,55.1875,55.3905,19982.0
2017-04-20 09:35:00,57.33,57.45,57.29,57.36,22264.0,55.4195,55.5355,55.3809,55.4485,22264.0
2017-04-20 09:40:00,57.36,57.36,57.14,57.15,39497.0,55.4485,55.4485,55.2359,55.2455,39497.0
2017-04-20 09:45:00,57.14,57.14,56.93,57.12,92334.0,55.2359,55.2359,55.0329,55.2165,92334.0
2017-04-20 09:50:00,57.11,57.16,57.06,57.06,25223.0,55.2069,55.2552,55.1585,55.1585,25223.0
2017-04-20 09:55:00,57.03,57.04,56.52,56.61,117146.0,55.1295,55.1392,54.6365,54.7235,117146.0
2017-04-20 10:00:00,56.68,56.68,56.28,56.45,97010.0,54.7912,54.7912,54.4045,54.5689,97010.0
2017-04-20 10:05:00,56.48,56.55,56.33,56.39,37169.0,54.5979,54.6655,54.4529,54.5109,37169.0
2017-04-20 10:10:00,56.41,56.54,56.39,56.48,54755.0,54.5302,54.6559,54.5109,54.5979,54755.0
2017-04-20 10:15:00,56.49,56.5,56.34,56.35,28900.0,54.6075,54.6172,54.4625,54.4722,28900.0
2017-04-20 10:20:00,56.35,56.49,56.28,56.48,184008.0,54.4722,54.6075,54.4045,54.5979,184008.0
2017-04-20 10:25:00,56.49,56.78,56.48,56.75,36431.0,54.6075,54.8879,54.5979,54.8589,36431.0
2017-04-20 10:30:00,56.78,57.01,56.76,57.01,39165.0,54.8879,55.1102,54.8685,55.1102,39165.0
2017-04-20 10:35:00,57.02,57.06,56.98,56.99,22590.0,55.1199,55.1585,55.0812,55.0909,22590.0
2017-04-20 10:40:00,56.99,57.11,56.98,57.07,27836.0,55.0909,55.2069,55.0812,55.1682,27836.0
2017-04-20 10:45:00,57.09,57.09,56.95,56.98,23723.0,55.1875,55.1875,55.0522,55.0812,23723.0
2017-04-20 10:50:00,56.96,57.02,56.92,56.94,33583.0,55.0619,55.1199,55.0232,55.0425,33583.0
2017-04-20 10:55:00,56.94,56.97,56.89,56.9,14100.0,55.0425,55.0715,54.9942,55.0039,14100.0
2017-04-20 11:00:00,56.91,57.02,56.91,56.93,11857.0,55.0135,55.1199,55.0135,55.0329,11857.0
2017-04-20 11:05:00,56.93,56.93,56.81,56.81,11300.0,55.0329,55.0329,54.9169,54.9169,11300.0
2017-04-20 11:10:00,56.83,56.85,56.75,56.8,53514.0,54.9362,54.9555,54.8589,54.9072,53514.0
2017-04-20 11:15:00,56.81,56.84,56.73,56.77,69561.0,54.9169,54.9459,54.8395,54.8782,69561.0
2017-04-20 11:20:00,56.79,56.84,56.68,56.7,82441.0,54.8975,54.9459,54.7912,54.8105,82441.0
2017-04-20 11:25:00,56.7,56.78,56.68,56.75,26060.0,54.8105,54.8879,54.7912,54.8589,26060.0
2017-04-20 11:30:00,56.76,56.87,56.75,56.8,1952110.0,54.8685,54.9749,54.8589,54.9072,1952110.0
2017-04-20 11:35:00,56.81,56.96,56.81,56.91,179923.0,54.9169,55.0619,54.9169,55.0135,179923.0
2017-04-20 11:40:00,56.91,57.04,56.9,57.0,99065.0,55.0135,55.1392,55.0039,55.1005,99065.0
2017-04-20 11:45:00,57.0,57.08,56.97,57.01,220102.0,55.1005,55.1779,55.0715,55.1102,220102.0
2017-04-20 11:50:00,57.01,57.21,57.0,57.2,36254.0,55.1102,55.3035,55.1005,55.2939,36254.0
2017-04-20 11:55:00,57.19,57.29,57.15,57.29,23218.0,55.2842,55.3809,55.2455,55.3809,23218.0
2017-04-20 12:00:00,57.31,57.33,57.21,57.33,59259.0,55.4002,55.4195,55.3035,55.4195,59259.0
2017-04-20 12:05:00,57.31,57.35,57.25,57.34,27415.0,55.4002,55.4389,55.3422,55.4292,27415.0
2017-04-20 12:10:00,57.34,57.46,57.33,57.41,41978.0,55.4292,55.5452,55.4195,55.4969,41978.0
2017-04-20 12:15:00,57.42,57.42,57.33,57.41,16455.0,55.5065,55.5065,55.4195,55.4969,16455.0
2017-04-20 12:20:00,57.4,57.47,57.38,57.47,42256.0,55.4872,55.5549,55.4679,55.5549,42256.0
2017-04-20 12:25:00,57.48,57.48,57.41,57.41,14623.0,55.5645,55.5645,55.4969,55.4969,14623.0
2017-04-20 12:30:00,57.42,57.44,57.39,57.4,15984.0,55.5065,55.5259,55.4775,55.4872,15984.0
2017-04-20 12:35:00,57.41,57.41,57.29,57.33,19765.0,55.4969,55.4969,55.3809,55.4195,19765.0
2017-04-20 12:40:00,57.35,57.41,57.35,57.36,12687.0,55.4389,55.4969,55.4389,55.4485,12687.0
2017-04-20 12:45:00,57.36,57.37,57.33,57.35,8254.0,55.4485,55.4582,55.4195,55.4389,8254.0
2017-04-20 12:50:00,57.37,57.42,57.35,57.36,13545.0,55.4582,55.5065,55.4389,55.4485,13545.0
2017-04-20 12:55:00,57.35,57.35,57.23,57.25,7907.0,55.4389,55.4389,55.3229,55.3422,7907.0
2017-04-20 13:00:00,57.27,57.33,57.26,57.33,11782.0,55.3615,55.4195,55.3519,55.4195,11782.0
2017-04-20 13:05:00,57.32,57.41,57.28,57.39,16643.0,55.4099,55.4969,55.3712,55.4775,16643.0
2017-04-20 13:10:00,57.41,57.41,57.36,57.37,40505.0,55.4969,55.4969,55.4485,55.4582,40505.0
2017-04-20 13:15:00,57.39,57.43,57.38,57.42,6523.0,55.4775,55.5162,55.4679,55.5065,6523.0
2017-04-20 13:20:00,57.42,57.45,57.41,57.44,23437.0,55.5065,55.5355,55.4969,55.5259,23437.0
2017-04-20 13:25:00,57.43,57.5,57.41,57.49,12275.0,55.5162,55.5839,55.4969,55.5742,12275.0
2017-04-20 13:30:00,57.49,57.58,57.49,57.56,11348.0,55.5742,55.6612,55.5742,55.6419,11348.0
2017-04-20 13:35:00,57.57,57.7,57.57,57.7,21190.0,55.6515,55.7772,55.6515,55.7772,21190.0
2017-04-20 13:40:00,57.7,57.79,57.7,57.73,25503.0,55.7772,55.8642,55.7772,55.8062,25503.0
2017-04-20 13:45:00,57.73,57.76,57.71,57.75,9994.0,55.8062,55.8352,55.7869,55.8255,9994.0
2017-04-20 13:50:00,57.75,57.75,57.71,57.73,10920.0,55.8255,55.8255,55.7869,55.8062,10920.0
2017-04-20 13:55:00,57.73,57.73,57.68,57.68,12783.0,55.8062,55.8062,55.7579,55.7579,12783.0
2017-04-20 14:00:00,57.69,57.73,57.68,57.7,25722.0,55.7675,55.8062,55.7579,55.7772,25722.0
2017-04-20 14:05:00,57.7,57.74,57.68,57.68,18972.0,55.7772,55.8159,55.7579,55.7579,18972.0
2017-04-20 14:10:00,57.66,57.75,57.66,57.7,11747.0,55.7385,55.8255,55.7385,55.7772,11747.0
2017-04-20 14:15:00,57.7,57.73,57.69,57.72,15699.0,55.7772,55.8062,55.7675,55.7965,15699.0
2017-04-20 14:20:00,57.71,57.79,57.7,57.79,21833.0,55.7869,55.8642,55.7772,55.8642,21833.0
2017-04-20 14:25:00,57.79,57.85,57.78,57.85,9307.0,55.8642,55.9222,55.8545,55.9222,9307.0
2017-04-20 14:30:00,57.85,57.85,57.78,57.81,14525.0,55.9222,55.9222,55.8545,55.8835,14525.0
2017-04-20 14:35:00,57.8,57.82,57.79,57.8,6380.0,55.8739,55.8932,55.8642,55.8739,6380.0
2017-04-20 14:40:00,57.8,57.82,57.78,57.78,15155.0,55.8739,55.8932,55.8545,55.8545,15155.0
2017-04-20 14:45:00,57.77,57.82,57.77,57.8,11610.0,55.8449,55.8932,55.8449,55.8739,11610.0
2017-04-20 14:50:00,57.8,57.8,57.72,57.76,9285.0,55.8739,55.8739,55.7965,55.8352,9285.0
2017-04-20 14:55:00,57.76,57.77,57.75,57.76,6691.0,55.8352,55.8449,55.8255,55.8352,6691.0
2017-04-20 15:00:00,57.76,57.76,57.65,57.71,25807.0,55.8352,55.8352,55.7289,55.7869,25807.0
2017-04-20 15:05:00,57.7,57.78,57.68,57.77,12441.0,55.7772,55.8545,55.7579,55.8449,12441.0
2017-04-20 15:10:00,57.76,57.76,57.71,57.76,17678.0,55.8352,55.8352,55.7869,55.8352,17678.0
2017-04-20 15:15:00,57.75,57.78,57.73,57.74,23517.0,55.8255,55.8545,55.8062,55.8159,23517.0
2017-04-20 15:20:00,57.74,57.75,57.67,57.68,33495.0,55.8159,55.8255,55.7482,55.7579,33495.0
2017-04-20 15:25:00,57.68,57.68,57.62,57.65,24045.0,55.7579,55.7579,55.6999,55.7289,24045.0
2017-04-20 15:30:00,57.66,57.69,57.64,57.67,48142.0,55.7385,55.7675,55.7192,55.7482,48142.0
2017-04-20 15:35:00,57.66,57.66,57.56,57.6,50228.0,55.7385,55.7385,55.6419,55.6805,50228.0
2017-04-20 15:40:00,57.59,57.65,57.59,57.64,38029.0,55.6709,55.7289,55.6709,55.7192,38029.0
2017-04-20 15:45:00,57.64,57.67,57.6,57.63,75375.0,55.7192,55.7482,55.6805,55.7095,75375.0
2017-04-20 15:50:00,57.63,57.64,57.52,57.54,111354.0,55.7095,55.7192,55.6032,55.6225,111354.0
2017-04-20 15:55:00,57.54,57.62,57.53,57.58,132406.0,55.6225,55.6999,55.6129,55.6612,132406.0
2017-04-21 09:30:00,57.62,57.64,57.37,57.44,17619.0,55.6999,55.7192,55.4582,55.5259,17619.0
2017-04-21 09:35:00,57.44,57.47,57.35,57.46,3962.0,55.5259,55.5549,55.4389,55.5452,3962.0
2017-04-21 09:40:00,57.49,57.51,57.45,57.46,6300.0,55.5742,55.5935,55.5355,55.5452,6300.0
2017-04-21 09:45:00,57.44,57.44,57.34,57.4,9298.0,55.5259,55.5259,55.4292,55.4872,9298.0
2017-04-21 09:50:00,57.4,57.44,57.33,57.34,6050.0,55.4872,55.5259,55.4195,55.4292,6050.0
2017-04-21 09:55:00,57.35,57.44,57.35,57.37,6535.0,55.4389,55.5259,55.4389,55.4582,6535.0
2017-04-21 10:00:00,57.4,57.44,57.27,57.31,17721.0,55.4872,55.5259,55.3615,55.4002,17721.0
2017-04-21 10:05:00,57.31,57.33,57.21,57.33,7807.0,55.4002,55.4195,55.3035,55.4195,7807.0
2017-04-21 10:10:00,57.33,57.34,57.24,57.32,18556.0,55.4195,55.4292,55.3325,55.4099,18556.0
2017-04-21 10:15:00,57.31,57.32,57.28,57.3,18268.0,55.4002,55.4099,55.3712,55.3905,18268.0
2017-04-21 10:20:00,57.3,57.3,57.25,57.28,22211.0,55.3905,55.3905,55.3422,55.3712,22211.0
2017-04-21 10:25:00,57.29,57.3,57.22,57.26,9716.0,55.3809,55.3905,55.3132,55.3519,9716.0
2017-04-21 10:30:00,57.27,57.3,57.21,57.3,12098.0,55.3615,55.3905,55.3035,55.3905,12098.0
2017-04-21 10:35:00,57.3,57.3,57.2,57.21,8248.0,55.3905,55.3905,55.2939,55.3035,8248.0
2017-04-21 10:40:00,57.2,57.31,57.2,57.31,11020.0,55.2939,55.4002,55.2939,55.4002,11020.0
2017-04-21 10:45:00,57.3,57.36,57.26,57.33,43944.0,55.3905,55.4485,55.3519,55.4195,43944.0
2017-04-21 10:50:00,57.33,57.4,57.33,57.38,15455.0,55.4195,55.4872,55.4195,55.4679,15455.0
2017-04-21 10:55:00,57.4,57.4,57.32,57.39,8847.0,55.4872,55.4872,55.4099,55.4775,8847.0
2017-04-21 11:00:00,57.37,57.38,57.29,57.32,10900.0,55.4582,55.4679,55.3809,55.4099,10900.0
2017-04-21 11:05:00,57.33,57.34,57.29,57.32,8400.0,55.4195,55.4292,55.3809,55.4099,8400.0
2017-04-21 11:10:00,57.32,57.4,57.32,57.37,13815.0,55.4099,55.4872,55.4099,55.4582,13815.0
2017-04-21 11:15:00,57.37,57.43,57.34,57.4,10745.0,55.4582,55.5162,55.4292,55.4872,10745.0
2017-04-21 11:20:00,57.4,57.43,57.37,57.37,11485.0,55.4872,55.5162,55.4582,55.4582,11485.0
2017-04-21 11:25:00,57.38,57.41,57.34,57.39,7266.0,55.4679,55.4969,55.4292,55.4775,7266.0
2017-04-21 11:30:00,57.4,57.41,57.37,57.39,10888.0,55.4872,55.4969,55.4582,55.4775,10888.0
2017-04-21 11:35:00,57.4,57.41,57.36,57.37,13289.0,55.4872,55.4969,55.4485,55.4582,13289.0
2017-04-21 11:40:00,57.37,57.4,57.34,57.39,11877.0,55.4582,55.4872,55.4292,55.4775,11877.0
2017-04-21 11:45:00,57.4,57.41,57.38,57.38,14321.0,55.4872,55.4969,55.4679,55.4679,14321.0
2017-04-21 11:50:00,57.4,57.42,57.39,57.41,6957.0,55.4872,55.5065,55.4775,55.4969,6957.0
2017-04-21 11:55:00,57.42,57.43,57.38,57.4,9398.0,55.5065,55.5162,55.4679,55.4872,9398.0
2017-04-21 12:00:00,57.41,57.43,57.39,57.4,10807.0,55.4969,55.5162,55.4775,55.4872,10807.0
2017-04-21 12:05:00,57.4,57.41,57.35,57.4,5590.0,55.4872,55.4969,55.4389,55.4872,5590.0
2017-04-21 12:10:00,57.4,57.44,57.31,57.31,17881.0,55.4872,55.5259,55.4002,55.4002,17881.0
2017-04-21 12:15:00,57.29,57.31,57.28,57.28,4830.0,55.3809,55.4002,55.3712,55.3712,4830.0
2017-04-21 12:20:00,57.28,57.35,57.28,57.3,8027.0,55.3712,55.4389,55.3712,55.3905,8027.0
2017-04-21 12:25:00,57.31,57.31,57.25,57.25,32605.0,55.4002,55.4002,55.3422,55.3422,32605.0
2017-04-21 12:30:00,57.26,57.3,57.25,57.29,5593.0,55.3519,55.3905,55.3422,55.3809,5593.0
2017-04-21 12:35:00,57.29,57.35,57.27,57.34,21771.0,55.3809,55.4389,55.3615,55.4292,21771.0
2017-04-21 12:40:00,57.34,57.39,57.34,57.37,8204.0,55.4292,55.4775,55.4292,55.4582,8204.0
2017-04-21 12:45:00,57.36,57.36,57.3,57.32,4733.0,55.4485,55.4485,55.3905,55.4099,4733.0
2017-04-21 12:50:00,57.32,57.37,57.31,57.33,7715.0,55.4099,55.4582,55.4002,55.4195,7715.0
2017-04-21 12:55:00,57.33,57.34,57.3,57.3,7310.0,55.4195,55.4292,55.3905,55.3905,7310.0
2017-04-21 13:00:00,57.3,57.32,57.26,57.27,6955.0,55.3905,55.4099,55.3519,55.3615,6955.0
2017-04-21 13:05:00,57.28,57.3,57.24,57.25,7872.0,55.3712,55.3905,55.3325,55.3422,7872.0
2017-04-21 13:10:00,57.25,57.25,57.15,57.2,7755.0,55.3422,55.3422,55.2455,55.2939,7755.0
2017-04-21 13:15:00,57.2,57.21,57.17,57.18,9529.0,55.2939,55.3035,55.2649,55.2745,9529.0
2017-04-21 13:20:00,57.16,57.21,57.16,57.2,10594.0,55.2552,55.3035,55.2552,55.2939,10594.0
2017-04-21 13:25:00,57.2,57.22,57.17,57.22,4535.0,55.2939,55.3132,55.2649,55.3132,4535.0
2017-04-21 13:30:00,57.22,57.24,57.2,57.2,8652.0,55.3132,55.3325,55.2939,55.2939,8652.0
2017-04-21 13:35:00,57.2,57.2,57.16,57.17,7115.0,55.2939,55.2939,55.2552,55.2649,7115.0
2017-04-21 13:40:00,57.16,57.21,57.16,57.21,7204.0,55.2552,55.3035,55.2552,55.3035,7204.0
2017-04-21 13:45:00,57.22,57.24,57.22,57.24,5493.0,55.3132,55.3325,55.3132,55.3325,5493.0
2017-04-21 13:50:00,57.23,57.25,57.2,57.21,13833.0,55.3229,55.3422,55.2939,55.3035,13833.0
2017-04-21 13:55:00,57.21,57.33,57.21,57.3,15492.0,55.3035,55.4195,55.3035,55.3905,15492.0
2017-04-21 14:00:00,57.3,57.33,57.28,57.29,8623.0,55.3905,55.4195,55.3712,55.3809,8623.0
2017-04-21 14:05:00,57.29,57.29,57.25,57.28,8127.0,55.3809,55.3809,55.3422,55.3712,8127.0
2017-04-21 14:10:00,57.28,57.29,57.26,57.29,8506.0,55.3712,55.3809,55.3519,55.3809,8506.0
2017-04-21 14:15:00,57.29,57.31,57.27,57.27,5466.0,55.3809,55.4002,55.3615,55.3615,5466.0
2017-04-21 14:20:00,57.28,57.31,57.27,57.31,8889.0,55.3712,55.4002,55.3615,55.4002,8889.0
2017-04-21 14:25:00,57.32,57.33,57.3,57.3,8284.0,55.4099,55.4195,55.3905,55.3905,8284.0
2017-04-21 14:30:00,57.3,57.32,57.28,57.32,13171.0,55.3905,55.4099,55.3712,55.4099,13171.0
2017-04-21 14:35:00,57.32,57.32,57.29,57.3,11431.0,55.4099,55.4099,55.3809,55.3905,11431.0
2017-04-21 14:40:00,57.3,57.3,57.27,57.27,10932.0,55.3905,55.3905,55.3615,55.3615,10932.0
2017-04-21 14:45:00,57.27,57.29,57.27,57.27,9369.0,55.3615,55.3809,55.3615,55.3615,9369.0
2017-04-21 14:50:00,57.28,57.3,57.26,57.28,9957.0,55.3712,55.3905,55.3519,55.3712,9957.0
2017-04-21 14:55:00,57.28,57.32,57.27,57.31,9734.0,55.3712,55.4099,55.3615,55.4002,9734.0
2017-04-21 15:00:00,57.32,57.34,57.3,57.31,9259.0,55.4099,55.4292,55.3905,55.4002,9259.0
2017-04-21 15:05:00,57.3,57.31,57.27,57.29,8155.0,55.3905,55.4002,55.3615,55.3809,8155.0
2017-04-21 15:10:00,57.29,57.3,57.25,57.3,10340.0,55.3809,55.3905,55.3422,55.3905,10340.0
2017-04-21 15:15:00,57.29,57.31,57.29,57.29,13330.0,55.3809,55.4002,55.3809,55.3809,13330.0
2017-04-21 15:20:00,57.3,57.31,57.28,57.3,11990.0,55.3905,55.4002,55.3712,55.3905,11990.0
2017-04-21 15:25:00,57.3,57.37,57.3,57.37,14180.0,55.3905,55.4582,55.3905,55.4582,14180.0
2017-04-21 15:30:00,57.37,57.38,57.31,57.31,18751.0,55.4582,55.4679,55.4002,55.4002,18751.0
2017-04-21 15:35:00,57.31,57.33,57.31,57.31,13584.0,55.4002,55.4195,55.4002,55.4002,13584.0
2017-04-21 15:40:00,57.32,57.35,57.3,57.34,34581.0,55.4099,55.4389,55.3905,55.4292,34581.0
2017-04-21 15:45:00,57.36,57.41,57.34,57.4,24058.0,55.4485,55.4969,55.4292,55.4872,24058.0
2017-04-21 15:50:00,57.39,57.4,57.36,57.37,38254.0,55.4775,55.4872,55.4485,55.4582,38254.0
2017-04-21 15:55:00,57.37,57.38,57.32,57.35,63626.0,55.4582,55.4679,55.4099,55.4389,63626.0
2017-04-24 09:30:00,58.0,58.12,57.82,57.82,17713.0,56.0672,56.1832,55.8932,55.8932,17713.0
2017-04-24 09:35:00,57.82,57.9,57.77,57.9,9743.0,55.8932,55.9705,55.8449,55.9705,9743.0
2017-04-24 09:40:00,57.89,57.99,57.82,57.99,67556.0,55.9609,56.0575,55.8932,56.0575,67556.0
2017-04-24 09:45:00,57.99,58.12,57.96,58.07,26384.0,56.0575,56.1832,56.0285,56.1349,26384.0
2017-04-24 09:50:00,58.09,58.16,58.09,58.12,14312.0,56.1542,56.2219,56.1542,56.1832,14312.0
2017-04-24 09:55:00,58.11,58.17,58.09,58.11,15904.0,56.1735,56.2315,56.1542,56.1735,15904.0
2017-04-24 10:00:00,58.09,58.12,58.04,58.09,27583.0,56.1542,56.1832,56.1059,56.1542,27583.0
2017-04-24 10:05:00,58.09,58.13,58.04,58.08,16359.0,56.1542,56.1929,56.1059,56.1445,16359.0
2017-04-24 10:10:00,58.08,58.14,58.04,58.12,13505.0,56.1445,56.2025,56.1059,56.1832,13505.0
2017-04-24 10:15:00,58.12,58.15,58.07,58.09,23373.0,56.1832,56.2122,56.1349,56.1542,23373.0
2017-04-24 10:20:00,58.09,58.13,58.06,58.13,24199.0,56.1542,56.1929,56.1252,56.1929,24199.0
2017-04-24 10:25:00,58.14,58.14,58.06,58.06,23555.0,56.2025,56.2025,56.1252,56.1252,23555.0
2017-04-24 10:30:00,58.06,58.1,57.97,57.97,20449.0,56.1252,56.1639,56.0382,56.0382,20449.0
2017-04-24 10:35:00,57.97,58.01,57.94,57.96,64027.0,56.0382,56.0769,56.0092,56.0285,64027.0
2017-04-24 10:40:00,57.96,57.98,57.88,57.9,50112.0,56.0285,56.0479,55.9512,55.9705,50112.0
2017-04-24 10:45:00,57.89,57.94,57.87,57.94,14206.0,55.9609,56.0092,55.9415,56.0092,14206.0
2017-04-24 10:50:00,57.93,57.94,57.91,57.93,15260.0,55.9995,56.0092,55.9802,55.9995,15260.0
2017-04-24 10:55:00,57.93,57.98,57.93,57.93,14837.0,55.9995,56.0479,55.9995,55.9995,14837.0
2017-04-24 11:00:00,57.92,57.94,57.88,57.88,23475.0,55.9899,56.0092,55.9512,55.9512,23475.0
2017-04-24 11:05:00,57.88,57.93,57.85,57.93,15982.0,55.9512,55.9995,55.9222,55.9995,15982.0
2017-04-24 11:10:00,57.92,58.02,57.92,57.98,26675.0,55.9899,56.0865,55.9899,56.0479,26675.0
2017-04-24 11:15:00,57.97,58.02,57.94,58.02,18060.0,56.0382,56.0865,56.0092,56.0865,18060.0
2017-04-24 11:20:00,58.0,58.04,57.99,58.0,19082.0,56.0672,56.1059,56.0575,56.0672,19082.0
2017-04-24 11:25:00,58.0,58.04,57.99,58.02,8191.0,56.0672,56.1059,56.0575,56.0865,8191.0
2017-04-24 11:30:00,58.02,58.02,57.98,58.0,6652.0,56.0865,56.0865,56.0479,56.0672,6652.0
2017-04-24 11:35:00,58.0,58.07,57.98,58.06,23903.0,56.0672,56.1349,56.0479,56.1252,23903.0
2017-04-24 11:40:00,58.05,58.06,57.98,58.01,19367.0,56.1155,56.1252,56.0479,56.0769,19367.0
2017-04-24 11:45:00,58.0,58.1,58.0,58.1,8362.0,56.0672,56.1639,56.0672,56.1639,8362.0
2017-04-24 11:50:00,58.1,58.1,58.05,58.05,7483.0,56.1639,56.1639,56.1155,56.1155,7483.0
2017-04-24 11:55:00,58.05,58.06,58.02,58.06,10728.0,56.1155,56.1252,56.0865,56.1252,10728.0
2017-04-24 12:00:00,58.06,58.11,58.06,58.1,12738.0,56.1252,56.1735,56.1252,56.1639,12738.0
2017-04-24 12:05:00,58.09,58.09,58.07,58.08,10459.0,56.1542,56.1542,56.1349,56.1445,10459.0
2017-04-24 12:10:00,58.09,58.15,58.08,58.12,25234.0,56.1542,56.2122,56.1445,56.1832,25234.0
2017-04-24 12:15:00,58.12,58.13,58.08,58.13,7043.0,56.1832,56.1929,56.1445,56.1929,7043.0
2017-04-24 12:20:00,58.12,58.15,58.07,58.08,14735.0,56.1832,56.2122,56.1349,56.1445,14735.0
2017-04-24 12:25:00,58.09,58.14,58.09,58.14,11995.0,56.1542,56.2025,56.1542,56.2025,11995.0
2017-04-24 12:30:00,58.14,58.14,58.11,58.12,9784.0,56.2025,56.2025,56.1735,56.1832,9784.0
2017-04-24 12:35:00,58.11,58.13,58.1,58.13,21044.0,56.1735,56.1929,56.1639,56.1929,21044.0
2017-04-24 12:40:00,58.12,58.13,58.06,58.08,11808.0,56.1832,56.1929,56.1252,56.1445,11808.0
2017-04-24 12:45:00,58.09,58.14,58.07,58.12,6769.0,56.1542,56.2025,56.1349,56.1832,6769.0
2017-04-24 12:50:00,58.11,58.11,58.07,58.08,4253.0,56.1735,56.1735,56.1349,56.1445,4253.0
2017-04-24 12:55:00,58.09,58.09,58.04,58.05,11062.0,56.1542,56.1542,56.1059,56.1155,11062.0
2017-04-24 13:00:00,58.04,58.06,58.02,58.04,12994.0,56.1059,56.1252,56.0865,56.1059,12994.0
2017-04-24 13:05:00,58.04,58.07,58.04,58.05,11700.0,56.1059,56.1349,56.1059,56.1155,11700.0
2017-04-24 13:10:00,58.05,58.06,58.01,58.02,11921.0,56.1155,56.1252,56.0769,56.0865,11921.0
2017-04-24 13:15:00,58.03,58.03,58.01,58.03,7300.0,56.0962,56.0962,56.0769,56.0962,7300.0
2017-04-24 13:20:00,58.02,58.03,57.98,58.03,8842.0,56.0865,56.0962,56.0479,56.0962,8842.0
2017-04-24 13:25:00,58.02,58.07,58.01,58.03,8330.0,56.0865,56.1349,56.0769,56.0962,8330.0
2017-04-24 13:30:00,58.04,58.05,58.01,58.01,10206.0,56.1059,56.1155,56.0769,56.0769,10206.0
2017-04-24 13:35:00,58.0,58.0,57.98,58.0,9818.0,56.0672,56.0672,56.0479,56.0672,9818.0
2017-04-24 13:40:00,57.99,58.0,57.97,57.99,2537.0,56.0575,56.0672,56.0382,56.0575,2537.0
2017-04-24 13:45:00,58.0,58.01,57.99,58.0,10219.0,56.0672,56.0769,56.0575,56.0672,10219.0
2017-04-24 13:50:00,58.0,58.0,57.98,57.99,6887.0,56.0672,56.0672,56.0479,56.0575,6887.0
2017-04-24 13:55:00,57.99,58.01,57.98,58.0,11769.0,56.0575,56.0769,56.0479,56.0672,11769.0
2017-04-24 14:00:00,58.0,58.02,58.0,58.0,11129.0,56.0672,56.0865,56.0672,56.0672,11129.0
2017-04-24 14:05:00,58.0,58.01,58.0,58.0,9561.0,56.0672,56.0769,56.0672,56.0672,9561.0
2017-04-24 14:10:00,58.01,58.01,57.94,57.99,11187.0,56.0769,56.0769,56.0092,56.0575,11187.0
2017-04-24 14:15:00,57.99,58.08,57.98,58.06,27793.0,56.0575,56.1445,56.0479,56.1252,27793.0
2017-04-24 14:20:00,58.06,58.06,58.02,58.04,14434.0,56.1252,56.1252,56.0865,56.1059,14434.0
2017-04-24 14:25:00,58.03,58.03,57.98,58.0,15633.0,56.0962,56.0962,56.0479,56.0672,15633.0
2017-04-24 14:30:00,58.0,58.02,58.0,58.0,10804.0,56.0672,56.0865,56.0672,56.0672,10804.0
2017-04-24 14:35:00,58.01,58.02,57.99,58.01,13537.0,56.0769,56.0865,56.0575,56.0769,13537.0
2017-04-24 14:40:00,58.0,58.02,57.99,57.99,18379.0,56.0672,56.0865,56.0575,56.0575,18379.0
2017-04-24 14:45:00,58.0,58.01,57.99,58.0,8460.0,56.0672,56.0769,56.0575,56.0672,8460.0
2017-04-24 14:50:00,58.01,58.02,58.0,58.02,17053.0,56.0769,56.0865,56.0672,56.0865,17053.0
2017-04-24 14:55:00,58.02,58.02,57.99,58.0,31525.0,56.0865,56.0865,56.0575,56.0672,31525.0
2017-04-24 15:00:00,58.0,58.15,58.0,58.14,23633.0,56.0672,56.2122,56.0672,56.2025,23633.0
2017-04-24 15:05:00,58.14,58.15,58.07,58.12,37480.0,56.2025,56.2122,56.1349,56.1832,37480.0
2017-04-24 15:10:00,58.11,58.12,58.07,58.09,19080.0,56.1735,56.1832,56.1349,56.1542,19080.0
2017-04-24 15:15:00,58.08,58.12,58.06,58.06,14623.0,56.1445,56.1832,56.1252,56.1252,14623.0
2017-04-24 15:20:00,58.07,58.09,58.06,58.09,12073.0,56.1349,56.1542,56.1252,56.1542,12073.0
2017-04-24 15:25:00,58.08,58.09,58.07,58.08,16749.0,56.1445,56.1542,56.1349,56.1445,16749.0
2017-04-24 15:30:00,58.07,58.08,58.05,58.05,22146.0,56.1349,56.1445,56.1155,56.1155,22146.0
2017-04-24 15:35:00,58.05,58.09,58.05,58.05,21233.0,56.1155,56.1542,56.1155,56.1155,21233.0
2017-04-24 15:40:00,58.05,58.08,58.04,58.07,27598.0,56.1155,56.1445,56.1059,56.1349,27598.0
2017-04-24 15:45:00,58.08,58.1,58.07,58.09,36323.0,56.1445,56.1639,56.1349,56.1542,36323.0
2017-04-24 15:50:00,58.1,58.1,58.05,58.07,62246.0,56.1639,56.1639,56.1155,56.1349,62246.0
2017-04-24 15:55:00,58.07,58.08,58.02,58.04,112336.0,56.1349,56.1445,56.0865,56.1059,112336.0
2017-04-25 09:30:00,58.2,58.42,58.2,58.38,16683.0,56.2605,56.4732,56.2605,56.4345,16683.0
2017-04-25 09:35:00,58.37,58.37,58.12,58.35,5510.0,56.4249,56.4249,56.1832,56.4055,5510.0
2017-04-25 09:40:00,58.36,58.43,58.31,58.35,11277.0,56.4152,56.4829,56.3669,56.4055,11277.0
2017-04-25 09:45:00,58.33,58.47,58.33,58.45,8995.0,56.3862,56.5215,56.3862,56.5022,8995.0
2017-04-25 09:50:00,58.46,58.48,58.45,58.47,28942.0,56.5119,56.5312,56.5022,56.5215,28942.0
2017-04-25 09:55:00,58.48,58.66,58.48,58.62,11076.0,56.5312,56.7052,56.5312,56.6666,11076.0
2017-04-25 10:00:00,58.64,58.67,58.57,58.57,9374.0,56.6859,56.7149,56.6182,56.6182,9374.0
2017-04-25 10:05:00,58.56,58.6,58.54,58.56,17663.0,56.6086,56.6472,56.5892,56.6086,17663.0
2017-04-25 10:10:00,58.57,58.64,58.53,58.61,10121.0,56.6182,56.6859,56.5796,56.6569,10121.0
2017-04-25 10:15:00,58.61,58.63,58.59,58.61,24951.0,56.6569,56.6762,56.6376,56.6569,24951.0
2017-04-25 10:20:00,58.61,58.62,58.59,58.6,3300.0,56.6569,56.6666,56.6376,56.6472,3300.0
2017-04-25 10:25:00,58.61,58.64,58.58,58.59,25186.0,56.6569,56.6859,56.6279,56.6376,25186.0
2017-04-25 10:30:00,58.61,58.62,58.59,58.61,4539.0,56.6569,56.6666,56.6376,56.6569,4539.0
2017-04-25 10:35:00,58.6,58.62,58.57,58.58,5972.0,56.6472,56.6666,56.6182,56.6279,5972.0
2017-04-25 10:40:00,58.57,58.58,58.51,58.51,6000.0,56.6182,56.6279,56.5602,56.5602,6000.0
2017-04-25 10:45:00,58.5,58.55,58.48,58.5,39645.0,56.5506,56.5989,56.5312,56.5506,39645.0
2017-04-25 10:50:00,58.51,58.59,58.49,58.59,4490.0,56.5602,56.6376,56.5409,56.6376,4490.0
2017-04-25 10:55:00,58.58,58.6,58.57,58.58,5017.0,56.6279,56.6472,56.6182,56.6279,5017.0
2017-04-25 11:00:00,58.56,58.59,58.54,58.57,5683.0,56.6086,56.6376,56.5892,56.6182,5683.0
2017-04-25 11:05:00,58.58,58.62,58.57,58.57,9067.0,56.6279,56.6666,56.6182,56.6182,9067.0
2017-04-25 11:10:00,58.57,58.6,58.53,58.59,8577.0,56.6182,56.6472,56.5796,56.6376,8577.0
2017-04-25 11:15:00,58.6,58.71,58.58,58.7,94986.0,56.6472,56.7536,56.6279,56.7439,94986.0
2017-04-25 11:20:00,58.69,58.69,58.62,58.64,8500.0,56.7342,56.7342,56.6666,56.6859,8500.0
2017-04-25 11:25:00,58.62,58.64,58.57,58.58,8490.0,56.6666,56.6859,56.6182,56.6279,8490.0
2017-04-25 11:30:00,58.57,58.61,58.57,58.59,4805.0,56.6182,56.6569,56.6182,56.6376,4805.0
2017-04-25 11:35:00,58.59,58.61,58.51,58.52,5900.0,56.6376,56.6569,56.5602,56.5699,5900.0
2017-04-25 11:40:00,58.52,58.58,58.49,58.54,5201.0,56.5699,56.6279,56.5409,56.5892,5201.0
2017-04-25 11:45:00,58.55,58.6,58.51,58.51,6600.0,56.5989,56.6472,56.5602,56.5602,6600.0
2017-04-25 11:50:00,58.49,58.52,58.46,58.47,5500.0,56.5409,56.5699,56.5119,56.5215,5500.0
2017-04-25 11:55:00,58.48,58.53,58.48,58.5,4333.0,56.5312,56.5796,56.5312,56.5506,4333.0
2017-04-25 12:00:00,58.5,58.53,58.48,58.51,6541.0,56.5506,56.5796,56.5312,56.5602,6541.0
2017-04-25 12:05:00,58.53,58.53,58.49,58.52,6970.0,56.5796,56.5796,56.5409,56.5699,6970.0
2017-04-25 12:10:00,58.51,58.52,58.49,58.5,2315.0,56.5602,56.5699,56.5409,56.5506,2315.0
2017-04-25 12:15:00,58.5,58.55,58.5,58.54,6700.0,56.5506,56.5989,56.5506,56.5892,6700.0
2017-04-25 12:20:00,58.54,58.56,58.51,58.51,8726.0,56.5892,56.6086,56.5602,56.5602,8726.0
2017-04-25 12:25:00,58.52,58.55,58.51,58.51,5451.0,56.5699,56.5989,56.5602,56.5602,5451.0
2017-04-25 12:30:00,58.51,58.53,58.49,58.49,5137.0,56.5602,56.5796,56.5409,56.5409,5137.0
2017-04-25 12:35:00,58.48,58.49,58.45,58.49,5600.0,56.5312,56.5409,56.5022,56.5409,5600.0
2017-04-25 12:40:00,58.5,58.52,58.48,58.49,5489.0,56.5506,56.5699,56.5312,56.5409,5489.0
2017-04-25 12:45:00,58.48,58.51,58.48,58.5,10696.0,56.5312,56.5602,56.5312,56.5506,10696.0
2017-04-25 12:50:00,58.49,58.51,58.48,58.49,12268.0,56.5409,56.5602,56.5312,56.5409,12268.0
2017-04-25 12:55:00,58.49,58.51,58.48,58.5,3302.0,56.5409,56.5602,56.5312,56.5506,3302.0
2017-04-25 13:00:00,58.5,58.51,58.48,58.49,3804.0,56.5506,56.5602,56.5312,56.5409,3804.0
2017-04-25 13:05:00,58.5,58.55,58.49,58.54,6387.0,56.5506,56.5989,56.5409,56.5892,6387.0
2017-04-25 13:10:00,58.53,58.55,58.53,58.53,7270.0,56.5796,56.5989,56.5796,56.5796,7270.0
2017-04-25 13:15:00,58.53,58.54,58.52,58.54,2500.0,56.5796,56.5892,56.5699,56.5892,2500.0
2017-04-25 13:20:00,58.54,58.55,58.52,58.54,8100.0,56.5892,56.5989,56.5699,56.5892,8100.0
2017-04-25 13:25:00,58.54,58.54,58.5,58.51,4100.0,56.5892,56.5892,56.5506,56.5602,4100.0
2017-04-25 13:30:00,58.51,58.52,58.49,58.52,3400.0,56.5602,56.5699,56.5409,56.5699,3400.0
2017-04-25 13:35:00,58.53,58.55,58.5,58.53,14894.0,56.5796,56.5989,56.5506,56.5796,14894.0
2017-04-25 13:40:00,58.53,58.55,58.52,58.54,2700.0,56.5796,56.5989,56.5699,56.5892,2700.0
2017-04-25 13:45:00,58.55,58.56,58.52,58.52,11753.0,56.5989,56.6086,56.5699,56.5699,11753.0
2017-04-25 13:50:00,58.52,58.52,58.49,58.51,8874.0,56.5699,56.5699,56.5409,56.5602,8874.0
2017-04-25 13:55:00,58.5,58.51,58.47,58.49,4795.0,56.5506,56.5602,56.5215,56.5409,4795.0
2017-04-25 14:00:00,58.49,58.51,58.48,58.5,3900.0,56.5409,56.5602,56.5312,56.5506,3900.0
2017-04-25 14:05:00,58.51,58.52,58.5,58.51,12741.0,56.5602,56.5699,56.5506,56.5602,12741.0
2017-04-25 14:10:00,58.51,58.52,58.46,58.46,13204.0,56.5602,56.5699,56.5119,56.5119,13204.0
2017-04-25 14:15:00,58.47,58.47,58.45,58.47,11162.0,56.5215,56.5215,56.5022,56.5215,11162.0
2017-04-25 14:20:00,58.47,58.48,58.46,58.47,14030.0,56.5215,56.5312,56.5119,56.5215,14030.0
2017-04-25 14:25:00,58.47,58.48,58.46,58.47,18648.0,56.5215,56.5312,56.5119,56.5215,18648.0
2017-04-25 14:30:00,58.47,58.52,58.47,58.5,16324.0,56.5215,56.5699,56.5215,56.5506,16324.0
2017-04-25 14:35:00,58.5,58.51,58.49,58.51,7216.0,56.5506,56.5602,56.5409,56.5602,7216.0
2017-04-25 14:40:00,58.51,58.59,58.51,58.58,6871.0,56.5602,56.6376,56.5602,56.6279,6871.0
2017-04-25 14:45:00,58.58,58.59,58.56,58.57,5309.0,56.6279,56.6376,56.6086,56.6182,5309.0
2017-04-25 14:50:00,58.57,58.57,58.54,58.55,5709.0,56.6182,56.6182,56.5892,56.5989,5709.0
2017-04-25 14:55:00,58.55,58.57,58.54,58.57,6946.0,56.5989,56.6182,56.5892,56.6182,6946.0
2017-04-25 15:00:00,58.56,58.63,58.56,58.62,7744.0,56.6086,56.6762,56.6086,56.6666,7744.0
2017-04-25 15:05:00,58.61,58.67,58.6,58.67,8907.0,56.6569,56.7149,56.6472,56.7149,8907.0
2017-04-25 15:10:00,58.66,58.7,58.64,58.69,12330.0,56.7052,56.7439,56.6859,56.7342,12330.0
2017-04-25 15:15:00,58.69,58.71,58.68,58.69,12470.0,56.7342,56.7536,56.7246,56.7342,12470.0
2017-04-25 15:20:00,58.7,58.71,58.68,58.7,19414.0,56.7439,56.7536,56.7246,56.7439,19414.0
2017-04-25 15:25:00,58.7,58.73,58.69,58.71,27013.0,56.7439,56.7729,56.7342,56.7536,27013.0
2017-04-25 15:30:00,58.7,58.71,58.68,58.71,20519.0,56.7439,56.7536,56.7246,56.7536,20519.0
2017-04-25 15:35:00,58.71,58.71,58.65,58.66,24620.0,56.7536,56.7536,56.6956,56.7052,24620.0
2017-04-25 15:40:00,58.65,58.68,58.62,58.62,28652.0,56.6956,56.7246,56.6666,56.6666,28652.0
2017-04-25 15:45:00,58.62,58.63,58.57,58.59,47720.0,56.6666,56.6762,56.6182,56.6376,47720.0
2017-04-25 15:50:00,58.6,58.6,58.54,58.56,40911.0,56.6472,56.6472,56.5892,56.6086,40911.0
2017-04-25 15:55:00,58.56,58.57,58.5,58.56,156656.0,56.6086,56.6182,56.5506,56.6086,156656.0
2017-04-26 09:30:00,58.38,58.56,58.28,58.42,27008.0,56.4345,56.6086,56.3379,56.4732,27008.0
2017-04-26 09:35:00,58.44,58.63,58.44,58.55,29183.0,56.4925,56.6762,56.4925,56.5989,29183.0
2017-04-26 09:40:00,58.55,58.77,58.54,58.77,15664.0,56.5989,56.8116,56.5892,56.8116,15664.0
2017-04-26 09:45:00,58.75,58.83,58.68,58.8,10416.0,56.7922,56.8696,56.7246,56.8406,10416.0
2017-04-26 09:50:00,58.81,58.88,58.81,58.86,5899.0,56.8502,56.9179,56.8502,56.8986,5899.0
2017-04-26 09:55:00,58.86,58.86,58.8,58.81,11845.0,56.8986,56.8986,56.8406,56.8502,11845.0
2017-04-26 10:00:00,58.8,58.94,58.8,58.94,11490.0,56.8406,56.9759,56.8406,56.9759,11490.0
2017-04-26 10:05:00,58.94,59.03,58.94,59.02,11845.0,56.9759,57.0629,56.9759,57.0532,11845.0
2017-04-26 10:10:00,59.01,59.25,59.01,59.23,38894.0,57.0436,57.2756,57.0436,57.2562,38894.0
2017-04-26 10:15:00,59.24,59.54,59.22,59.53,51516.0,57.2659,57.5559,57.2466,57.5462,51516.0
2017-04-26 10:20:00,59.5,59.64,59.49,59.58,23924.0,57.5172,57.6526,57.5076,57.5946,23924.0
2017-04-26 10:25:00,59.57,59.67,59.52,59.67,18036.0,57.5849,57.6816,57.5366,57.6816,18036.0
2017-04-26 10:30:00,59.67,59.85,59.64,59.83,47827.0,57.6816,57.8556,57.6526,57.8362,47827.0
2017-04-26 10:35:00,59.8,60.08,59.79,60.02,108182.0,57.8072,58.0779,57.7976,58.0199,108182.0
2017-04-26 10:40:00,60.0,60.12,59.99,60.05,75379.0,58.0006,58.1166,57.9909,58.0489,75379.0
2017-04-26 10:45:00,60.04,60.11,59.93,59.99,87938.0,58.0392,58.1069,57.9329,57.9909,87938.0
2017-04-26 10:50:00,59.97,60.18,59.97,60.08,65685.0,57.9716,58.1746,57.9716,58.0779,65685.0
2017-04-26 10:55:00,60.07,60.15,60.0,60.15,29800.0,58.0682,58.1456,58.0006,58.1456,29800.0
2017-04-26 11:00:00,60.12,60.16,60.08,60.12,65155.0,58.1166,58.1552,58.0779,58.1166,65155.0
2017-04-26 11:05:00,60.12,60.14,60.06,60.13,26381.0,58.1166,58.1359,58.0586,58.1262,26381.0
2017-04-26 11:10:00,60.11,60.12,60.05,60.1,19000.0,58.1069,58.1166,58.0489,58.0972,19000.0
2017-04-26 11:15:00,60.1,60.12,60.0,60.04,10964.0,58.0972,58.1166,58.0006,58.0392,10964.0
2017-04-26 11:20:00,60.0,60.14,60.0,60.14,155100.0,58.0006,58.1359,58.0006,58.1359,155100.0
2017-04-26 11:25:00,60.14,60.27,60.14,60.2,23294.0,58.1359,58.2616,58.1359,58.1939,23294.0
2017-04-26 11:30:00,60.2,60.26,60.1,60.26,39720.0,58.1939,58.2519,58.0972,58.2519,39720.0
2017-04-26 11:35:00,60.25,60.41,60.24,60.38,37874.0,58.2422,58.3969,58.2326,58.3679,37874.0
2017-04-26 11:40:00,60.38,60.39,60.23,60.27,17455.0,58.3679,58.3776,58.2229,58.2616,17455.0
2017-04-26 11:45:00,60.26,60.26,60.07,60.14,34599.0,58.2519,58.2519,58.0682,58.1359,34599.0
2017-04-26 11:50:00,60.1,60.14,59.95,59.95,9100.0,58.0972,58.1359,57.9522,57.9522,9100.0
2017-04-26 11:55:00,59.98,60.05,59.87,59.93,53796.0,57.9812,58.0489,57.8749,57.9329,53796.0
2017-04-26 12:00:00,59.9,59.91,59.83,59.84,22796.0,57.9039,57.9136,57.8362,57.8459,22796.0
2017-04-26 12:05:00,59.83,59.88,59.71,59.71,17196.0,57.8362,57.8846,57.7202,57.7202,17196.0
2017-04-26 12:10:00,59.73,59.8,59.72,59.74,9907.0,57.7396,57.8072,57.7299,57.7492,9907.0
2017-04-26 12:15:00,59.74,59.76,59.73,59.75,10000.0,57.7492,57.7686,57.7396,57.7589,10000.0
2017-04-26 12:20:00,59.76,59.77,59.69,59.69,61357.0,57.7686,57.7782,57.7009,57.7009,61357.0
2017-04-26 12:25:00,59.7,59.7,59.65,59.68,24262.0,57.7106,57.7106,57.6622,57.6912,24262.0
2017-04-26 12:30:00,59.67,59.77,59.67,59.77,4659.0,57.6816,57.7782,57.6816,57.7782,4659.0
2017-04-26 12:35:00,59.76,59.91,59.75,59.91,7015.0,57.7686,57.9136,57.7589,57.9136,7015.0
2017-04-26 12:40:00,59.9,59.97,59.88,59.96,9794.0,57.9039,57.9716,57.8846,57.9619,9794.0
2017-04-26 12:45:00,59.97,60.03,59.97,60.01,30801.0,57.9716,58.0296,57.9716,58.0102,30801.0
2017-04-26 12:50:00,59.99,60.11,59.98,60.11,12413.0,57.9909,58.1069,57.9812,58.1069,12413.0
2017-04-26 12:55:00,60.11,60.2,60.11,60.19,9504.0,58.1069,58.1939,58.1069,58.1842,9504.0
2017-04-26 13:00:00,60.2,60.24,60.2,60.23,16167.0,58.1939,58.2326,58.1939,58.2229,16167.0
2017-04-26 13:05:00,60.22,60.51,60.22,60.48,62504.0,58.2132,58.4936,58.2132,58.4646,62504.0
2017-04-26 13:10:00,60.47,60.63,60.44,60.6,61310.0,58.4549,58.6096,58.4259,58.5806,61310.0
2017-04-26 13:15:00,60.6,60.7,60.54,60.55,28666.0,58.5806,58.6772,58.5226,58.5322,28666.0
2017-04-26 13:20:00,60.54,60.57,60.4,60.53,17559.0,58.5226,58.5516,58.3872,58.5129,17559.0
2017-04-26 13:25:00,60.51,60.52,60.39,60.45,15530.0,58.4936,58.5032,58.3776,58.4356,15530.0
2017-04-26 13:30:00,60.41,60.42,60.26,60.34,8803.0,58.3969,58.4066,58.2519,58.3292,8803.0
2017-04-26 13:35:00,60.33,60.41,60.26,60.41,116340.0,58.3196,58.3969,58.2519,58.3969,116340.0
2017-04-26 13:40:00,60.41,60.46,60.38,60.44,8131.0,58.3969,58.4452,58.3679,58.4259,8131.0
2017-04-26 13:45:00,60.47,60.51,60.25,60.32,10300.0,58.4549,58.4936,58.2422,58.3099,10300.0
2017-04-26 13:50:00,60.3,60.34,60.25,60.28,43642.0,58.2906,58.3292,58.2422,58.2712,43642.0
2017-04-26 13:55:00,60.28,60.28,60.14,60.16,13948.0,58.2712,58.2712,58.1359,58.1552,13948.0
2017-04-26 14:00:00,60.14,60.22,60.12,60.22,137433.0,58.1359,58.2132,58.1166,58.2132,137433.0
2017-04-26 14:05:00,60.21,60.24,60.15,60.22,97091.0,58.2036,58.2326,58.1456,58.2132,97091.0
2017-04-26 14:10:00,60.22,60.48,60.22,60.48,26149.0,58.2132,58.4646,58.2132,58.4646,26149.0
2017-04-26 14:15:00,60.45,60.54,60.41,60.5,20287.0,58.4356,58.5226,58.3969,58.4839,20287.0
2017-04-26 14:20:00,60.48,60.5,60.45,60.47,70270.0,58.4646,58.4839,58.4356,58.4549,70270.0
2017-04-26 14:25:00,60.48,60.55,60.48,60.52,28508.0,58.4646,58.5322,58.4646,58.5032,28508.0
2017-04-26 14:30:00,60.52,60.67,60.51,60.64,102332.0,58.5032,58.6482,58.4936,58.6192,102332.0
2017-04-26 14:35:00,60.63,60.66,60.54,60.66,37260.0,58.6096,58.6386,58.5226,58.6386,37260.0
2017-04-26 14:40:00,60.66,60.74,60.65,60.73,122812.0,58.6386,58.7159,58.6289,58.7062,122812.0
2017-04-26 14:45:00,60.74,60.8,60.72,60.8,45142.0,58.7159,58.7739,58.6966,58.7739,45142.0
2017-04-26 14:50:00,60.8,60.88,60.77,60.77,77454.0,58.7739,58.8512,58.7449,58.7449,77454.0
2017-04-26 14:55:00,60.78,60.82,60.76,60.78,23119.0,58.7546,58.7932,58.7352,58.7546,23119.0
2017-04-26 15:00:00,60.79,60.81,60.68,60.76,30710.0,58.7642,58.7836,58.6579,58.7352,30710.0
2017-04-26 15:05:00,60.77,60.82,60.75,60.82,28620.0,58.7449,58.7932,58.7256,58.7932,28620.0
2017-04-26 15:10:00,60.81,60.88,60.79,60.87,33442.0,58.7836,58.8512,58.7642,58.8416,33442.0
2017-04-26 15:15:00,60.87,60.93,60.86,60.89,26911.0,58.8416,58.8996,58.8319,58.8609,26911.0
2017-04-26 15:20:00,60.89,60.96,60.87,60.96,40187.0,58.8609,58.9286,58.8416,58.9286,40187.0
2017-04-26 15:25:00,60.95,61.0,60.91,60.98,83349.0,58.9189,58.9672,58.8802,58.9479,83349.0
2017-04-26 15:30:00,60.99,61.02,60.71,60.73,310114.0,58.9576,58.9866,58.6869,58.7062,310114.0
2017-04-26 15:35:00,60.72,60.74,60.65,60.66,67767.0,58.6966,58.7159,58.6289,58.6386,67767.0
2017-04-26 15:40:00,60.65,60.7,60.6,60.67,90426.0,58.6289,58.6772,58.5806,58.6482,90426.0
2017-04-26 15:45:00,60.68,60.7,60.58,60.58,106845.0,58.6579,58.6772,58.5612,58.5612,106845.0
2017-04-26 15:50:00,60.58,60.6,60.48,60.5,140013.0,58.5612,58.5806,58.4646,58.4839,140013.0
2017-04-26 15:55:00,60.5,60.64,60.46,60.63,326385.0,58.4839,58.6192,58.4452,58.6096,326385.0
2017-04-27 09:30:00,60.74,60.74,60.32,60.41,15858.0,58.7159,58.7159,58.3099,58.3969,15858.0
2017-04-27 09:35:00,60.38,60.38,60.18,60.25,6813.0,58.3679,58.3679,58.1746,58.2422,6813.0
2017-04-27 09:40:00,60.25,60.26,59.99,60.02,25476.0,58.2422,58.2519,57.9909,58.0199,25476.0
2017-04-27 09:45:00,60.03,60.4,60.02,60.4,12516.0,58.0296,58.3872,58.0199,58.3872,12516.0
2017-04-27 09:50:00,60.41,60.53,60.4,60.52,11956.0,58.3969,58.5129,58.3872,58.5032,11956.0
2017-04-27 09:55:00,60.52,60.52,60.38,60.41,9236.0,58.5032,58.5032,58.3679,58.3969,9236.0
2017-04-27 10:00:00,60.41,60.62,60.41,60.6,10324.0,58.3969,58.5999,58.3969,58.5806,10324.0
2017-04-27 10:05:00,60.62,60.63,60.3,60.32,14911.0,58.5999,58.6096,58.2906,58.3099,14911.0
2017-04-27 10:10:00,60.32,60.44,60.31,60.41,14264.0,58.3099,58.4259,58.3002,58.3969,14264.0
2017-04-27 10:15:00,60.46,60.47,60.24,60.25,8891.0,58.4452,58.4549,58.2326,58.2422,8891.0
2017-04-27 10:20:00,60.26,60.28,60.14,60.14,10848.0,58.2519,58.2712,58.1359,58.1359,10848.0
2017-04-27 10:25:00,60.15,60.17,60.05,60.09,8107.0,58.1456,58.1649,58.0489,58.0876,8107.0
2017-04-27 10:30:00,60.1,60.17,60.1,60.11,16745.0,58.0972,58.1649,58.0972,58.1069,16745.0
2017-04-27 10:35:00,60.11,60.25,60.1,60.25,17096.0,58.1069,58.2422,58.0972,58.2422,17096.0
2017-04-27 10:40:00,60.25,60.25,60.13,60.2,15151.0,58.2422,58.2422,58.1262,58.1939,15151.0
2017-04-27 10:45:00,60.22,60.25,60.09,60.09,14326.0,58.2132,58.2422,58.0876,58.0876,14326.0
2017-04-27 10:50:00,60.09,60.14,60.05,60.09,13845.0,58.0876,58.1359,58.0489,58.0876,13845.0
2017-04-27 10:55:00,60.1,60.11,60.01,60.01,12360.0,58.0972,58.1069,58.0102,58.0102,12360.0
2017-04-27 11:00:00,60.03,60.16,60.03,60.16,18766.0,58.0296,58.1552,58.0296,58.1552,18766.0
2017-04-27 11:05:00,60.16,60.19,60.11,60.11,17138.0,58.1552,58.1842,58.1069,58.1069,17138.0
2017-04-27 11:10:00,60.12,60.18,60.01,60.01,79068.0,58.1166,58.1746,58.0102,58.0102,79068.0
2017-04-27 11:15:00,60.03,60.17,60.0,60.1,39437.0,58.0296,58.1649,58.0006,58.0972,39437.0
2017-04-27 11:20:00,60.07,60.15,60.02,60.12,81628.0,58.0682,58.1456,58.0199,58.1166,81628.0
2017-04-27 11:25:00,60.15,60.23,60.12,60.15,11173.0,58.1456,58.2229,58.1166,58.1456,11173.0
2017-04-27 11:30:00,60.15,60.15,60.09,60.13,11210.0,58.1456,58.1456,58.0876,58.1262,11210.0
2017-04-27 11:35:00,60.14,60.15,60.07,60.08,10734.0,58.1359,58.1456,58.0682,58.0779,10734.0
2017-04-27 11:40:00,60.08,60.09,60.03,60.03,8400.0,58.0779,58.0876,58.0296,58.0296,8400.0
2017-04-27 11:45:00,60.05,60.06,59.96,59.96,8857.0,58.0489,58.0586,57.9619,57.9619,8857.0
2017-04-27 11:50:00,59.96,59.99,59.9,59.94,11316.0,57.9619,57.9909,57.9039,57.9426,11316.0
2017-04-27 11:55:00,59.94,59.96,59.88,59.92,7261.0,57.9426,57.9619,57.8846,57.9232,7261.0
2017-04-27 12:00:00,59.91,60.0,59.9,60.0,10324.0,57.9136,58.0006,57.9039,58.0006,10324.0
2017-04-27 12:05:00,60.01,60.03,59.96,60.02,5086.0,58.0102,58.0296,57.9619,58.0199,5086.0
2017-04-27 12:10:00,60.02,60.03,59.97,60.02,12485.0,58.0199,58.0296,57.9716,58.0199,12485.0
2017-04-27 12:15:00,60.01,60.01,59.94,59.98,6242.0,58.0102,58.0102,57.9426,57.9812,6242.0
2017-04-27 12:20:00,59.97,60.01,59.96,59.98,8590.0,57.9716,58.0102,57.9619,57.9812,8590.0
2017-04-27 12:25:00,60.01,60.01,59.92,60.01,23261.0,58.0102,58.0102,57.9232,58.0102,23261.0
2017-04-27 12:30:00,59.98,60.08,59.98,60.02,11759.0,57.9812,58.0779,57.9812,58.0199,11759.0
2017-04-27 12:35:00,60.01,60.05,60.0,60.01,10902.0,58.0102,58.0489,58.0006,58.0102,10902.0
2017-04-27 12:40:00,60.0,60.06,60.0,60.05,11181.0,58.0006,58.0586,58.0006,58.0489,11181.0
2017-04-27 12:45:00,60.06,60.13,60.05,60.1,8900.0,58.0586,58.1262,58.0489,58.0972,8900.0
2017-04-27 12:50:00,60.09,60.12,60.07,60.12,5349.0,58.0876,58.1166,58.0682,58.1166,5349.0
2017-04-27 12:55:00,60.12,60.15,60.04,60.1,14857.0,58.1166,58.1456,58.0392,58.0972,14857.0
2017-04-27 13:00:00,60.08,60.09,60.04,60.04,5097.0,58.0779,58.0876,58.0392,58.0392,5097.0
2017-04-27 13:05:00,60.04,60.09,60.04,60.08,6269.0,58.0392,58.0876,58.0392,58.0779,6269.0
2017-04-27 13:10:00,60.07,60.11,60.04,60.11,14708.0,58.0682,58.1069,58.0392,58.1069,14708.0
2017-04-27 13:15:00,60.11,60.11,60.06,60.09,13350.0,58.1069,58.1069,58.0586,58.0876,13350.0
2017-04-27 13:20:00,60.09,60.13,60.08,60.13,7667.0,58.0876,58.1262,58.0779,58.1262,7667.0
2017-04-27 13:25:00,60.13,60.16,60.12,60.12,7644.0,58.1262,58.1552,58.1166,58.1166,7644.0
2017-04-27 13:30:00,60.14,60.14,60.06,60.09,21152.0,58.1359,58.1359,58.0586,58.0876,21152.0
2017-04-27 13:35:00,60.08,60.1,60.07,60.09,13562.0,58.0779,58.0972,58.0682,58.0876,13562.0
2017-04-27 13:40:00,60.1,60.13,60.07,60.08,11262.0,58.0972,58.1262,58.0682,58.0779,11262.0
2017-04-27 13:45:00,60.07,60.11,60.07,60.09,16932.0,58.0682,58.1069,58.0682,58.0876,16932.0
2017-04-27 13:50:00,60.11,60.12,60.08,60.09,9352.0,58.1069,58.1166,58.0779,58.0876,9352.0
2017-04-27 13:55:00,60.09,60.12,60.09,60.11,14566.0,58.0876,58.1166,58.0876,58.1069,14566.0
2017-04-27 14:00:00,60.11,60.13,60.09,60.11,12833.0,58.1069,58.1262,58.0876,58.1069,12833.0
2017-04-27 14:05:00,60.11,60.11,60.03,60.04,19284.0,58.1069,58.1069,58.0296,58.0392,19284.0
2017-04-27 14:10:00,60.03,60.06,60.02,60.04,13585.0,58.0296,58.0586,58.0199,58.0392,13585.0
2017-04-27 14:15:00,60.05,60.05,60.01,60.04,13969.0,58.0489,58.0489,58.0102,58.0392,13969.0
2017-04-27 14:20:00,60.03,60.04,59.99,60.0,10041.0,58.0296,58.0392,57.9909,58.0006,10041.0
2017-04-27 14:25:00,60.0,60.0,59.97,59.97,7270.0,58.0006,58.0006,57.9716,57.9716,7270.0
2017-04-27 14:30:00,59.98,60.16,59.98,60.16,19996.0,57.9812,58.1552,57.9812,58.1552,19996.0
2017-04-27 14:35:00,60.16,60.26,60.14,60.24,36194.0,58.1552,58.2519,58.1359,58.2326,36194.0
2017-04-27 14:40:00,60.23,60.28,60.07,60.09,35178.0,58.2229,58.2712,58.0682,58.0876,35178.0
2017-04-27 14:45:00,60.1,60.2,60.08,60.15,12100.0,58.0972,58.1939,58.0779,58.1456,12100.0
2017-04-27 14:50:00,60.15,60.19,60.13,60.19,8304.0,58.1456,58.1842,58.1262,58.1842,8304.0
2017-04-27 14:55:00,60.17,60.21,60.13,60.16,24824.0,58.1649,58.2036,58.1262,58.1552,24824.0
2017-04-27 15:00:00,60.16,60.19,60.1,60.13,21614.0,58.1552,58.1842,58.0972,58.1262,21614.0
2017-04-27 15:05:00,60.13,60.16,60.07,60.08,25535.0,58.1262,58.1552,58.0682,58.0779,25535.0
2017-04-27 15:10:00,60.08,60.15,60.07,60.12,42062.0,58.0779,58.1456,58.0682,58.1166,42062.0
2017-04-27 15:15:00,60.12,60.14,60.11,60.14,10182.0,58.1166,58.1359,58.1069,58.1359,10182.0
2017-04-27 15:20:00,60.15,60.22,60.13,60.15,16031.0,58.1456,58.2132,58.1262,58.1456,16031.0
2017-04-27 15:25:00,60.16,60.16,60.05,60.05,10198.0,58.1552,58.1552,58.0489,58.0489,10198.0
2017-04-27 15:30:00,60.08,60.15,60.06,60.14,15681.0,58.0779,58.1456,58.0586,58.1359,15681.0
2017-04-27 15:35:00,60.15,60.17,60.14,60.15,12343.0,58.1456,58.1649,58.1359,58.1456,12343.0
2017-04-27 15:40:00,60.14,60.19,60.11,60.18,30387.0,58.1359,58.1842,58.1069,58.1746,30387.0
2017-04-27 15:45:00,60.18,60.23,60.17,60.22,47652.0,58.1746,58.2229,58.1649,58.2132,47652.0
2017-04-27 15:50:00,60.21,60.24,60.17,60.23,64922.0,58.2036,58.2326,58.1649,58.2229,64922.0
2017-04-27 15:55:00,60.22,60.26,60.18,60.25,125093.0,58.2132,58.2519,58.1746,58.2422,125093.0
2017-04-28 09:30:00,60.36,60.36,60.03,60.13,7051.0,58.3486,58.3486,58.0296,58.1262,7051.0
2017-04-28 09:35:00,60.05,60.1,60.0,60.03,5666.0,58.0489,58.0972,58.0006,58.0296,5666.0
2017-04-28 09:40:00,60.05,60.29,60.03,60.24,13576.0,58.0489,58.2809,58.0296,58.2326,13576.0
2017-04-28 09:45:00,60.24,60.36,60.17,60.36,5750.0,58.2326,58.3486,58.1649,58.3486,5750.0
2017-04-28 09:50:00,60.31,60.35,60.2,60.23,11024.0,58.3002,58.3389,58.1939,58.2229,11024.0
2017-04-28 09:55:00,60.22,60.37,60.14,60.14,9342.0,58.2132,58.3582,58.1359,58.1359,9342.0
2017-04-28 10:00:00,60.11,60.23,60.06,60.15,13204.0,58.1069,58.2229,58.0586,58.1456,13204.0
2017-04-28 10:05:00,60.12,60.24,60.07,60.22,30351.0,58.1166,58.2326,58.0682,58.2132,30351.0
2017-04-28 10:10:00,60.23,60.29,60.15,60.17,10256.0,58.2229,58.2809,58.1456,58.1649,10256.0
2017-04-28 10:15:00,60.19,60.19,59.93,59.93,64441.0,58.1842,58.1842,57.9329,57.9329,64441.0
2017-04-28 10:20:00,59.93,59.94,59.2,59.44,133366.0,57.9329,57.9426,57.2272,57.4592,133366.0
2017-04-28 10:25:00,59.44,59.47,59.07,59.14,52865.0,57.4592,57.4882,57.1016,57.1692,52865.0
2017-04-28 10:30:00,59.17,59.34,59.02,59.29,112113.0,57.1982,57.3626,57.0532,57.3142,112113.0
2017-04-28 10:35:00,59.29,59.37,59.0,59.36,81910.0,57.3142,57.3916,57.0339,57.3819,81910.0
2017-04-28 10:40:00,59.39,59.55,59.25,59.45,103738.0,57.4109,57.5656,57.2756,57.4689,103738.0
2017-04-28 10:45:00,59.44,59.59,59.44,59.59,16971.0,57.4592,57.6042,57.4592,57.6042,16971.0
2017-04-28 10:50:00,59.58,59.58,59.42,59.45,21692.0,57.5946,57.5946,57.4399,57.4689,21692.0
2017-04-28 10:55:00,59.46,59.6,59.43,59.51,40535.0,57.4786,57.6139,57.4496,57.5269,40535.0
2017-04-28 11:00:00,59.49,59.49,59.36,59.42,28930.0,57.5076,57.5076,57.3819,57.4399,28930.0
2017-04-28 11:05:00,59.41,59.44,59.37,59.42,9797.0,57.4302,57.4592,57.3916,57.4399,9797.0
2017-04-28 11:10:00,59.39,59.42,59.32,59.35,21092.0,57.4109,57.4399,57.3432,57.3722,21092.0
2017-04-28 11:15:00,59.35,59.4,59.27,59.33,514254.0,57.3722,57.4206,57.2949,57.3529,514254.0
2017-04-28 11:20:00,59.34,59.38,59.21,59.27,16690.0,57.3626,57.4012,57.2369,57.2949,16690.0
2017-04-28 11:25:00,59.29,59.44,59.29,59.33,39650.0,57.3142,57.4592,57.3142,57.3529,39650.0
2017-04-28 11:30:00,59.36,59.39,59.28,59.37,38285.0,57.3819,57.4109,57.3046,57.3916,38285.0
2017-04-28 11:35:00,59.37,59.4,59.25,59.25,12684.0,57.3916,57.4206,57.2756,57.2756,12684.0
2017-04-28 11:40:00,59.24,59.28,59.13,59.28,21009.0,57.2659,57.3046,57.1596,57.3046,21009.0
2017-04-28 11:45:00,59.26,59.34,59.26,59.33,17097.0,57.2852,57.3626,57.2852,57.3529,17097.0
2017-04-28 11:50:00,59.34,59.46,59.33,59.37,20997.0,57.3626,57.4786,57.3529,57.3916,20997.0
2017-04-28 11:55:00,59.41,59.46,59.32,59.36,10700.0,57.4302,57.4786,57.3432,57.3819,10700.0
2017-04-28 12:00:00,59.36,59.43,59.33,59.39,11805.0,57.3819,57.4496,57.3529,57.4109,11805.0
2017-04-28 12:05:00,59.39,59.4,59.32,59.32,9974.0,57.4109,57.4206,57.3432,57.3432,9974.0
2017-04-28 12:10:00,59.32,59.38,59.32,59.35,5190.0,57.3432,57.4012,57.3432,57.3722,5190.0
2017-04-28 12:15:00,59.34,59.35,59.29,59.33,11290.0,57.3626,57.3722,57.3142,57.3529,11290.0
2017-04-28 12:20:00,59.34,59.4,59.33,59.4,11852.0,57.3626,57.4206,57.3529,57.4206,11852.0
2017-04-28 12:25:00,59.39,59.39,59.29,59.29,9075.0,57.4109,57.4109,57.3142,57.3142,9075.0
2017-04-28 12:30:00,59.3,59.37,59.29,59.29,14160.0,57.3239,57.3916,57.3142,57.3142,14160.0
2017-04-28 12:35:00,59.3,59.33,59.14,59.14,17531.0,57.3239,57.3529,57.1692,57.1692,17531.0
2017-04-28 12:40:00,59.17,59.23,59.03,59.16,39235.0,57.1982,57.2562,57.0629,57.1886,39235.0
2017-04-28 12:45:00,59.13,59.18,59.11,59.15,9798.0,57.1596,57.2079,57.1402,57.1789,9798.0
2017-04-28 12:50:00,59.17,59.21,59.12,59.12,11057.0,57.1982,57.2369,57.1499,57.1499,11057.0
2017-04-28 12:55:00,59.12,59.22,59.1,59.22,10737.0,57.1499,57.2466,57.1306,57.2466,10737.0
2017-04-28 13:00:00,59.22,59.23,59.09,59.14,15471.0,57.2466,57.2562,57.1209,57.1692,15471.0
2017-04-28 13:05:00,59.15,59.18,59.12,59.14,17234.0,57.1789,57.2079,57.1499,57.1692,17234.0
2017-04-28 13:10:00,59.13,59.13,59.0,59.07,21586.0,57.1596,57.1596,57.0339,57.1016,21586.0
2017-04-28 13:15:00,59.08,59.08,58.96,59.06,29463.0,57.1112,57.1112,56.9952,57.0919,29463.0
2017-04-28 13:20:00,59.04,59.11,59.04,59.08,8016.0,57.0726,57.1402,57.0726,57.1112,8016.0
2017-04-28 13:25:00,59.08,59.11,59.07,59.08,5310.0,57.1112,57.1402,57.1016,57.1112,5310.0
2017-04-28 13:30:00,59.08,59.09,58.98,59.05,17448.0,57.1112,57.1209,57.0146,57.0822,17448.0
2017-04-28 13:35:00,59.05,59.06,59.01,59.02,6460.0,57.0822,57.0919,57.0436,57.0532,6460.0
2017-04-28 13:40:00,59.02,59.04,58.97,58.99,5080.0,57.0532,57.0726,57.0049,57.0242,5080.0
2017-04-28 13:45:00,58.98,59.0,58.88,58.93,22955.0,57.0146,57.0339,56.9179,56.9662,22955.0
2017-04-28 13:50:00,58.92,58.97,58.83,58.91,20808.0,56.9566,57.0049,56.8696,56.9469,20808.0
2017-04-28 13:55:00,58.92,58.92,58.83,58.83,12380.0,56.9566,56.9566,56.8696,56.8696,12380.0
2017-04-28 14:00:00,58.83,58.88,58.8,58.84,14770.0,56.8696,56.9179,56.8406,56.8792,14770.0
2017-04-28 14:05:00,58.81,58.84,58.69,58.72,16982.0,56.8502,56.8792,56.7342,56.7632,16982.0
2017-04-28 14:10:00,58.73,58.77,58.63,58.7,18378.0,56.7729,56.8116,56.6762,56.7439,18378.0
2017-04-28 14:15:00,58.73,58.75,58.6,58.61,19700.0,56.7729,56.7922,56.6472,56.6569,19700.0
2017-04-28 14:20:00,58.6,58.68,58.6,58.64,14405.0,56.6472,56.7246,56.6472,56.6859,14405.0
2017-04-28 14:25:00,58.62,58.69,58.6,58.6,14107.0,56.6666,56.7342,56.6472,56.6472,14107.0
2017-04-28 14:30:00,58.6,58.67,58.6,58.65,29285.0,56.6472,56.7149,56.6472,56.6956,29285.0
2017-04-28 14:35:00,58.65,58.65,58.54,58.54,16443.0,56.6956,56.6956,56.5892,56.5892,16443.0
2017-04-28 14:40:00,58.54,58.58,58.52,58.55,20971.0,56.5892,56.6279,56.5699,56.5989,20971.0
2017-04-28 14:45:00,58.55,58.59,58.49,58.5,16104.0,56.5989,56.6376,56.5409,56.5506,16104.0
2017-04-28 14:50:00,58.51,58.54,58.41,58.51,27460.0,56.5602,56.5892,56.4635,56.5602,27460.0
2017-04-28 14:55:00,58.52,58.58,58.5,58.56,16541.0,56.5699,56.6279,56.5506,56.6086,16541.0
2017-04-28 15:00:00,58.55,58.66,58.52,58.66,230985.0,56.5989,56.7052,56.5699,56.7052,230985.0
2017-04-28 15:05:00,58.67,58.74,58.65,58.73,14658.0,56.7149,56.7826,56.6956,56.7729,14658.0
2017-04-28 15:10:00,58.73,58.82,58.73,58.81,17334.0,56.7729,56.8599,56.7729,56.8502,17334.0
2017-04-28 15:15:00,58.81,58.89,58.77,58.89,30288.0,56.8502,56.9276,56.8116,56.9276,30288.0
2017-04-28 15:20:00,58.87,58.93,58.85,58.93,36188.0,56.9082,56.9662,56.8889,56.9662,36188.0
2017-04-28 15:25:00,58.93,58.94,58.91,58.92,24290.0,56.9662,56.9759,56.9469,56.9566,24290.0
2017-04-28 15:30:00,58.92,58.96,58.88,58.95,39958.0,56.9566,56.9952,56.9179,56.9856,39958.0
2017-04-28 15:35:00,58.94,58.97,58.91,58.93,26896.0,56.9759,57.0049,56.9469,56.9662,26896.0
2017-04-28 15:40:00,58.93,58.93,58.89,58.91,32571.0,56.9662,56.9662,56.9276,56.9469,32571.0
2017-04-28 15:45:00,58.9,58.96,58.86,58.94,79266.0,56.9372,56.9952,56.8986,56.9759,79266.0
2017-04-28 15:50:00,58.93,59.01,58.92,59.01,67014.0,56.9662,57.0436,56.9566,57.0436,67014.0
2017-04-28 15:55:00,59.02,59.02,58.96,58.98,145235.0,57.0532,57.0532,56.9952,57.0146,145235.0
2017-05-01 09:30:00,59.4,59.48,59.17,59.2,29156.0,57.4206,57.4979,57.1982,57.2272,29156.0
2017-05-01 09:35:00,59.14,59.14,58.9,59.02,16384.0,57.1692,57.1692,56.9372,57.0532,16384.0
2017-05-01 09:40:00,59.08,59.25,59.03,59.25,24397.0,57.1112,57.2756,57.0629,57.2756,24397.0
2017-05-01 09:45:00,59.25,59.34,59.2,59.34,18576.0,57.2756,57.3626,57.2272,57.3626,18576.0
2017-05-01 09:50:00,59.31,59.42,59.31,59.4,9306.0,57.3336,57.4399,57.3336,57.4206,9306.0
2017-05-01 09:55:00,59.41,59.48,59.4,59.45,5044.0,57.4302,57.4979,57.4206,57.4689,5044.0
2017-05-01 10:00:00,59.42,59.57,59.34,59.36,26009.0,57.4399,57.5849,57.3626,57.3819,26009.0
2017-05-01 10:05:00,59.38,59.38,59.29,59.33,10151.0,57.4012,57.4012,57.3142,57.3529,10151.0
2017-05-01 10:10:00,59.31,59.31,59.21,59.27,11699.0,57.3336,57.3336,57.2369,57.2949,11699.0
2017-05-01 10:15:00,59.27,59.42,59.27,59.4,20504.0,57.2949,57.4399,57.2949,57.4206,20504.0
2017-05-01 10:20:00,59.4,59.4,59.24,59.24,22604.0,57.4206,57.4206,57.2659,57.2659,22604.0
2017-05-01 10:25:00,59.24,59.28,59.19,59.19,26844.0,57.2659,57.3046,57.2176,57.2176,26844.0
2017-05-01 10:30:00,59.19,59.27,59.17,59.27,29698.0,57.2176,57.2949,57.1982,57.2949,29698.0
2017-05-01 10:35:00,59.27,59.43,59.26,59.36,25750.0,57.2949,57.4496,57.2852,57.3819,25750.0
2017-05-01 10:40:00,59.36,59.4,59.31,59.37,30804.0,57.3819,57.4206,57.3336,57.3916,30804.0
2017-05-01 10:45:00,59.36,59.47,59.34,59.45,20228.0,57.3819,57.4882,57.3626,57.4689,20228.0
2017-05-01 10:50:00,59.47,59.54,59.44,59.45,18726.0,57.4882,57.5559,57.4592,57.4689,18726.0
2017-05-01 10:55:00,59.44,59.45,59.35,59.43,35226.0,57.4592,57.4689,57.3722,57.4496,35226.0
2017-05-01 11:00:00,59.42,59.52,59.42,59.5,19846.0,57.4399,57.5366,57.4399,57.5172,19846.0
2017-05-01 11:05:00,59.51,59.58,59.5,59.57,13911.0,57.5269,57.5946,57.5172,57.5849,13911.0
2017-05-01 11:10:00,59.57,59.58,59.53,59.58,37893.0,57.5849,57.5946,57.5462,57.5946,37893.0
2017-05-01 11:15:00,59.58,59.65,59.55,59.64,20489.0,57.5946,57.6622,57.5656,57.6526,20489.0
2017-05-01 11:20:00,59.63,59.65,59.59,59.65,32184.0,57.6429,57.6622,57.6042,57.6622,32184.0
2017-05-01 11:25:00,59.64,59.7,59.64,59.69,36301.0,57.6526,57.7106,57.6526,57.7009,36301.0
2017-05-01 11:30:00,59.69,59.72,59.67,59.7,13370.0,57.7009,57.7299,57.6816,57.7106,13370.0
2017-05-01 11:35:00,59.7,59.71,59.68,59.71,77769.0,57.7106,57.7202,57.6912,57.7202,77769.0
2017-05-01 11:40:00,59.72,59.8,59.65,59.65,19587.0,57.7299,57.8072,57.6622,57.6622,19587.0
2017-05-01 11:45:00,59.65,59.7,59.64,59.67,10362.0,57.6622,57.7106,57.6526,57.6816,10362.0
2017-05-01 11:50:00,59.67,59.67,59.64,59.65,9375.0,57.6816,57.6816,57.6526,57.6622,9375.0
2017-05-01 11:55:00,59.65,59.66,59.63,59.64,16607.0,57.6622,57.6719,57.6429,57.6526,16607.0
2017-05-01 12:00:00,59.63,59.64,59.55,59.58,14265.0,57.6429,57.6526,57.5656,57.5946,14265.0
2017-05-01 12:05:00,59.58,59.58,59.46,59.5,14669.0,57.5946,57.5946,57.4786,57.5172,14669.0
2017-05-01 12:10:00,59.5,59.56,59.5,59.5,8662.0,57.5172,57.5752,57.5172,57.5172,8662.0
2017-05-01 12:15:00,59.5,59.54,59.5,59.54,8514.0,57.5172,57.5559,57.5172,57.5559,8514.0
2017-05-01 12:20:00,59.52,59.52,59.44,59.44,16700.0,57.5366,57.5366,57.4592,57.4592,16700.0
2017-05-01 12:25:00,59.46,59.52,59.44,59.51,21535.0,57.4786,57.5366,57.4592,57.5269,21535.0
2017-05-01 12:30:00,59.52,59.54,59.5,59.51,8699.0,57.5366,57.5559,57.5172,57.5269,8699.0
2017-05-01 12:35:00,59.51,59.59,59.5,59.58,21035.0,57.5269,57.6042,57.5172,57.5946,21035.0
2017-05-01 12:40:00,59.59,59.68,59.58,59.68,7900.0,57.6042,57.6912,57.5946,57.6912,7900.0
2017-05-01 12:45:00,59.68,59.68,59.57,59.57,59295.0,57.6912,57.6912,57.5849,57.5849,59295.0
2017-05-01 12:50:00,59.57,59.71,59.52,59.61,46924.0,57.5849,57.7202,57.5366,57.6236,46924.0
2017-05-01 12:55:00,59.6,59.7,59.59,59.7,11736.0,57.6139,57.7106,57.6042,57.7106,11736.0
2017-05-01 13:00:00,59.69,59.7,59.66,59.69,8800.0,57.7009,57.7106,57.6719,57.7009,8800.0
2017-05-01 13:05:00,59.69,59.7,59.67,59.69,20951.0,57.7009,57.7106,57.6816,57.7009,20951.0
2017-05-01 13:10:00,59.69,59.72,59.68,59.69,17052.0,57.7009,57.7299,57.6912,57.7009,17052.0
2017-05-01 13:15:00,59.69,59.75,59.68,59.75,14536.0,57.7009,57.7589,57.6912,57.7589,14536.0
2017-05-01 13:20:00,59.76,59.79,59.74,59.78,13612.0,57.7686,57.7976,57.7492,57.7879,13612.0
2017-05-01 13:25:00,59.79,59.84,59.76,59.83,10556.0,57.7976,57.8459,57.7686,57.8362,10556.0
2017-05-01 13:30:00,59.82,59.85,59.76,59.83,16377.0,57.8266,57.8556,57.7686,57.8362,16377.0
2017-05-01 13:35:00,59.83,59.86,59.82,59.85,7200.0,57.8362,57.8652,57.8266,57.8556,7200.0
2017-05-01 13:40:00,59.84,59.93,59.84,59.91,12700.0,57.8459,57.9329,57.8459,57.9136,12700.0
2017-05-01 13:45:00,59.92,59.92,59.87,59.91,16966.0,57.9232,57.9232,57.8749,57.9136,16966.0
2017-05-01 13:50:00,59.91,59.93,59.9,59.91,10300.0,57.9136,57.9329,57.9039,57.9136,10300.0
2017-05-01 13:55:00,59.92,59.95,59.91,59.95,15140.0,57.9232,57.9522,57.9136,57.9522,15140.0
2017-05-01 14:00:00,59.96,60.05,59.96,59.97,26871.0,57.9619,58.0489,57.9619,57.9716,26871.0
2017-05-01 14:05:00,59.97,59.97,59.85,59.87,22147.0,57.9716,57.9716,57.8556,57.8749,22147.0
2017-05-01 14:10:00,59.88,59.96,59.87,59.95,83194.0,57.8846,57.9619,57.8749,57.9522,83194.0
2017-05-01 14:15:00,59.96,59.96,59.78,59.84,41972.0,57.9619,57.9619,57.7879,57.8459,41972.0
2017-05-01 14:20:00,59.85,59.86,59.79,59.86,29455.0,57.8556,57.8652,57.7976,57.8652,29455.0
2017-05-01 14:25:00,59.86,59.86,59.8,59.85,28708.0,57.8652,57.8652,57.8072,57.8556,28708.0
2017-05-01 14:30:00,59.85,59.9,59.84,59.88,95692.0,57.8556,57.9039,57.8459,57.8846,95692.0
2017-05-01 14:35:00,59.88,59.94,59.87,59.93,22575.0,57.8846,57.9426,57.8749,57.9329,22575.0
2017-05-01 14:40:00,59.92,59.97,59.92,59.97,16524.0,57.9232,57.9716,57.9232,57.9716,16524.0
2017-05-01 14:45:00,59.97,59.97,59.84,59.84,24244.0,57.9716,57.9716,57.8459,57.8459,24244.0
2017-05-01 14:50:00,59.84,59.9,59.84,59.84,30495.0,57.8459,57.9039,57.8459,57.8459,30495.0
2017-05-01 14:55:00,59.85,59.91,59.81,59.91,25644.0,57.8556,57.9136,57.8169,57.9136,25644.0
2017-05-01 15:00:00,59.91,59.99,59.89,59.94,26053.0,57.9136,57.9909,57.8942,57.9426,26053.0
2017-05-01 15:05:00,59.94,59.95,59.91,59.93,28292.0,57.9426,57.9522,57.9136,57.9329,28292.0
2017-05-01 15:10:00,59.94,60.0,59.93,60.0,26092.0,57.9426,58.0006,57.9329,58.0006,26092.0
2017-05-01 15:15:00,60.0,60.0,59.91,59.95,58385.0,58.0006,58.0006,57.9136,57.9522,58385.0
2017-05-01 15:20:00,59.94,59.94,59.88,59.89,37540.0,57.9426,57.9426,57.8846,57.8942,37540.0
2017-05-01 15:25:00,59.9,60.0,59.88,59.97,33379.0,57.9039,58.0006,57.8846,57.9716,33379.0
2017-05-01 15:30:00,59.96,60.04,59.96,60.03,48593.0,57.9619,58.0392,57.9619,58.0296,48593.0
2017-05-01 15:35:00,60.03,60.03,59.91,59.91,202730.0,58.0296,58.0296,57.9136,57.9136,202730.0
2017-05-01 15:40:00,59.91,59.91,59.86,59.9,55825.0,57.9136,57.9136,57.8652,57.9039,55825.0
2017-05-01 15:45:00,59.9,59.9,59.85,59.87,91074.0,57.9039,57.9039,57.8556,57.8749,91074.0
2017-05-01 15:50:00,59.87,59.89,59.73,59.76,120242.0,57.8749,57.8942,57.7396,57.7686,120242.0
2017-05-01 15:55:00,59.75,59.77,59.15,59.32,421828.0,57.7589,57.7782,57.1789,57.3432,421828.0
2017-05-02 09:30:00,61.46,61.68,60.54,60.62,100607.0,59.4119,59.6246,58.5226,58.5999,100607.0
2017-05-02 09:35:00,60.74,61.3,60.62,61.14,130517.0,58.7159,59.2572,58.5999,59.1026,130517.0
2017-05-02 09:40:00,61.04,61.59,61.0,61.4,95950.0,59.0059,59.5376,58.9672,59.3539,95950.0
2017-05-02 09:45:00,61.37,61.4,59.96,60.57,131265.0,59.3249,59.3539,57.9619,58.5516,131265.0
2017-05-02 09:50:00,60.62,60.8,60.31,60.57,107108.0,58.5999,58.7739,58.3002,58.5516,107108.0
2017-05-02 09:55:00,60.6,60.67,60.4,60.54,38387.0,58.5806,58.6482,58.3872,58.5226,38387.0
2017-05-02 10:00:00,60.52,60.53,60.39,60.42,28311.0,58.5032,58.5129,58.3776,58.4066,28311.0
2017-05-02 10:05:00,60.4,60.86,60.39,60.85,75890.0,58.3872,58.8319,58.3776,58.8222,75890.0
2017-05-02 10:10:00,60.87,61.46,60.82,61.24,132325.0,58.8416,59.4119,58.7932,59.1992,132325.0
2017-05-02 10:15:00,61.25,61.55,61.16,61.3,131820.0,59.2089,59.4989,59.1219,59.2572,131820.0
2017-05-02 10:20:00,61.29,61.82,61.27,61.55,118758.0,59.2476,59.7599,59.2282,59.4989,118758.0
2017-05-02 10:25:00,61.55,61.61,61.25,61.43,107617.0,59.4989,59.5569,59.2089,59.3829,107617.0
2017-05-02 10:30:00,61.42,61.64,61.3,61.54,126471.0,59.3732,59.5859,59.2572,59.4892,126471.0
2017-05-02 10:35:00,61.54,61.57,61.44,61.52,64453.0,59.4892,59.5182,59.3926,59.4699,64453.0
2017-05-02 10:40:00,61.5,61.73,61.41,61.51,42406.0,59.4506,59.6729,59.3636,59.4602,42406.0
2017-05-02 10:45:00,61.53,61.56,61.04,61.22,77179.0,59.4796,59.5086,59.0059,59.1799,77179.0
2017-05-02 10:50:00,61.22,61.22,60.99,61.04,37511.0,59.1799,59.1799,58.9576,59.0059,37511.0
2017-05-02 10:55:00,61.0,61.33,61.0,61.31,77028.0,58.9672,59.2862,58.9672,59.2669,77028.0
2017-05-02 11:00:00,61.3,61.5,61.21,61.27,63379.0,59.2572,59.4506,59.1702,59.2282,63379.0
2017-05-02 11:05:00,61.28,61.5,61.25,61.42,21876.0,59.2379,59.4506,59.2089,59.3732,21876.0
2017-05-02 11:10:00,61.39,61.42,61.28,61.34,15827.0,59.3442,59.3732,59.2379,59.2959,15827.0
2017-05-02 11:15:00,61.34,61.53,61.33,61.53,67928.0,59.2959,59.4796,59.2862,59.4796,67928.0
2017-05-02 11:20:00,61.51,61.6,61.46,61.53,34344.0,59.4602,59.5472,59.4119,59.4796,34344.0
2017-05-02 11:25:00,61.53,61.62,61.49,61.52,31608.0,59.4796,59.5666,59.4409,59.4699,31608.0
2017-05-02 11:30:00,61.52,61.52,61.33,61.35,39981.0,59.4699,59.4699,59.2862,59.3056,39981.0
2017-05-02 11:35:00,61.37,61.51,61.37,61.5,28926.0,59.3249,59.4602,59.3249,59.4506,28926.0
2017-05-02 11:40:00,61.5,61.6,61.43,61.48,40341.0,59.4506,59.5472,59.3829,59.4312,40341.0
2017-05-02 11:45:00,61.47,61.51,61.44,61.47,66132.0,59.4216,59.4602,59.3926,59.4216,66132.0
2017-05-02 11:50:00,61.47,61.47,61.29,61.29,16227.0,59.4216,59.4216,59.2476,59.2476,16227.0
2017-05-02 11:55:00,61.29,61.31,61.17,61.19,19584.0,59.2476,59.2669,59.1316,59.1509,19584.0
2017-05-02 12:00:00,61.23,61.38,61.21,61.24,16824.0,59.1896,59.3346,59.1702,59.1992,16824.0
2017-05-02 12:05:00,61.24,61.3,61.16,61.21,14804.0,59.1992,59.2572,59.1219,59.1702,14804.0
2017-05-02 12:10:00,61.21,61.23,61.16,61.23,8259.0,59.1702,59.1896,59.1219,59.1896,8259.0
2017-05-02 12:15:00,61.25,61.35,61.18,61.21,20005.0,59.2089,59.3056,59.1412,59.1702,20005.0
2017-05-02 12:20:00,61.19,61.22,61.09,61.09,20973.0,59.1509,59.1799,59.0542,59.0542,20973.0
2017-05-02 12:25:00,61.09,61.11,61.04,61.04,45283.0,59.0542,59.0736,59.0059,59.0059,45283.0
2017-05-02 12:30:00,61.07,61.12,61.06,61.06,30060.0,59.0349,59.0832,59.0252,59.0252,30060.0
2017-05-02 12:35:00,61.06,61.2,61.05,61.13,32466.0,59.0252,59.1606,59.0156,59.0929,32466.0
2017-05-02 12:40:00,61.15,61.23,61.12,61.12,17729.0,59.1122,59.1896,59.0832,59.0832,17729.0
2017-05-02 12:45:00,61.12,61.13,61.08,61.12,11356.0,59.0832,59.0929,59.0446,59.0832,11356.0
2017-05-02 12:50:00,61.13,61.2,61.09,61.1,71101.0,59.0929,59.1606,59.0542,59.0639,71101.0
2017-05-02 12:55:00,61.1,61.14,61.08,61.1,47723.0,59.0639,59.1026,59.0446,59.0639,47723.0
2017-05-02 13:00:00,61.1,61.14,61.07,61.09,20391.0,59.0639,59.1026,59.0349,59.0542,20391.0
2017-05-02 13:05:00,61.12,61.2,61.08,61.17,32774.0,59.0832,59.1606,59.0446,59.1316,32774.0
2017-05-02 13:10:00,61.16,61.26,61.13,61.19,15672.0,59.1219,59.2186,59.0929,59.1509,15672.0
2017-05-02 13:15:00,61.15,61.2,61.15,61.16,9575.0,59.1122,59.1606,59.1122,59.1219,9575.0
2017-05-02 13:20:00,61.18,61.2,61.09,61.11,53864.0,59.1412,59.1606,59.0542,59.0736,53864.0
2017-05-02 13:25:00,61.12,61.16,61.1,61.14,21740.0,59.0832,59.1219,59.0639,59.1026,21740.0
2017-05-02 13:30:00,61.14,61.25,61.12,61.17,40952.0,59.1026,59.2089,59.0832,59.1316,40952.0
2017-05-02 13:35:00,61.21,61.26,61.18,61.18,17052.0,59.1702,59.2186,59.1412,59.1412,17052.0
2017-05-02 13:40:00,61.2,61.27,61.18,61.24,30349.0,59.1606,59.2282,59.1412,59.1992,30349.0
2017-05-02 13:45:00,61.26,61.27,61.2,61.23,14408.0,59.2186,59.2282,59.1606,59.1896,14408.0
2017-05-02 13:50:00,61.23,61.25,61.17,61.18,30662.0,59.1896,59.2089,59.1316,59.1412,30662.0
2017-05-02 13:55:00,61.18,61.25,61.17,61.24,31812.0,59.1412,59.2089,59.1316,59.1992,31812.0
2017-05-02 14:00:00,61.24,61.24,61.2,61.21,18328.0,59.1992,59.1992,59.1606,59.1702,18328.0
2017-05-02 14:05:00,61.21,61.22,61.15,61.15,18632.0,59.1702,59.1799,59.1122,59.1122,18632.0
2017-05-02 14:10:00,61.16,61.19,61.14,61.14,33755.0,59.1219,59.1509,59.1026,59.1026,33755.0
2017-05-02 14:15:00,61.15,61.15,61.07,61.09,30745.0,59.1122,59.1122,59.0349,59.0542,30745.0
2017-05-02 14:20:00,61.11,61.16,61.1,61.14,24499.0,59.0736,59.1219,59.0639,59.1026,24499.0
2017-05-02 14:25:00,61.14,61.2,61.14,61.16,25361.0,59.1026,59.1606,59.1026,59.1219,25361.0
2017-05-02 14:30:00,61.16,61.19,61.13,61.13,26046.0,59.1219,59.1509,59.0929,59.0929,26046.0
2017-05-02 14:35:00,61.13,61.16,61.09,61.13,19061.0,59.0929,59.1219,59.0542,59.0929,19061.0
2017-05-02 14:40:00,61.13,61.25,61.13,61.25,13244.0,59.0929,59.2089,59.0929,59.2089,13244.0
2017-05-02 14:45:00,61.27,61.29,61.22,61.22,29941.0,59.2282,59.2476,59.1799,59.1799,29941.0
2017-05-02 14:50:00,61.23,61.3,61.21,61.29,40999.0,59.1896,59.2572,59.1702,59.2476,40999.0
2017-05-02 14:55:00,61.27,61.3,61.25,61.25,17261.0,59.2282,59.2572,59.2089,59.2089,17261.0
2017-05-02 15:00:00,61.25,61.33,61.23,61.31,26109.0,59.2089,59.2862,59.1896,59.2669,26109.0
2017-05-02 15:05:00,61.3,61.44,61.3,61.43,23831.0,59.2572,59.3926,59.2572,59.3829,23831.0
2017-05-02 15:10:00,61.42,61.57,61.42,61.51,26488.0,59.3732,59.5182,59.3732,59.4602,26488.0
2017-05-02 15:15:00,61.5,61.52,61.45,61.46,17076.0,59.4506,59.4699,59.4022,59.4119,17076.0
2017-05-02 15:20:00,61.45,61.48,61.39,61.45,30373.0,59.4022,59.4312,59.3442,59.4022,30373.0
2017-05-02 15:25:00,61.45,61.5,61.41,61.5,19740.0,59.4022,59.4506,59.3636,59.4506,19740.0
2017-05-02 15:30:00,61.5,61.57,61.5,61.5,35335.0,59.4506,59.5182,59.4506,59.4506,35335.0
2017-05-02 15:35:00,61.51,61.53,61.47,61.49,39529.0,59.4602,59.4796,59.4216,59.4409,39529.0
2017-05-02 15:40:00,61.49,61.52,61.45,61.48,49859.0,59.4409,59.4699,59.4022,59.4312,49859.0
2017-05-02 15:45:00,61.48,61.53,61.47,61.48,75247.0,59.4312,59.4796,59.4216,59.4312,75247.0
2017-05-02 15:50:00,61.49,61.56,61.49,61.54,82134.0,59.4409,59.5086,59.4409,59.4892,82134.0
2017-05-02 15:55:00,61.55,61.56,61.47,61.48,159418.0,59.4989,59.5086,59.4216,59.4312,159418.0
2017-05-03 09:30:00,61.45,61.63,61.4,61.59,30939.0,59.4022,59.5762,59.3539,59.5376,30939.0
2017-05-03 09:35:00,61.56,61.76,61.56,61.66,7669.0,59.5086,59.7019,59.5086,59.6052,7669.0
2017-05-03 09:40:00,61.67,61.79,61.67,61.73,14893.0,59.6149,59.7309,59.6149,59.6729,14893.0
2017-05-03 09:45:00,61.76,61.83,61.71,61.74,24598.0,59.7019,59.7696,59.6536,59.6826,24598.0
2017-05-03 09:50:00,61.75,61.87,61.74,61.8,25192.0,59.6922,59.8082,59.6826,59.7406,25192.0
2017-05-03 09:55:00,61.79,61.81,61.71,61.76,23746.0,59.7309,59.7502,59.6536,59.7019,23746.0
2017-05-03 10:00:00,61.75,61.79,61.72,61.77,19187.0,59.6922,59.7309,59.6632,59.7116,19187.0
2017-05-03 10:05:00,61.75,61.76,61.55,61.57,14903.0,59.6922,59.7019,59.4989,59.5182,14903.0
2017-05-03 10:10:00,61.56,61.64,61.55,61.62,13375.0,59.5086,59.5859,59.4989,59.5666,13375.0
2017-05-03 10:15:00,61.61,61.74,61.61,61.73,13081.0,59.5569,59.6826,59.5569,59.6729,13081.0
2017-05-03 10:20:00,61.73,61.83,61.67,61.83,10764.0,59.6729,59.7696,59.6149,59.7696,10764.0
2017-05-03 10:25:00,61.83,61.83,61.66,61.68,14569.0,59.7696,59.7696,59.6052,59.6246,14569.0
2017-05-03 10:30:00,61.66,61.68,61.57,61.57,9702.0,59.6052,59.6246,59.5182,59.5182,9702.0
2017-05-03 10:35:00,61.59,61.61,61.35,61.43,130273.0,59.5376,59.5569,59.3056,59.3829,130273.0
2017-05-03 10:40:00,61.44,61.5,61.43,61.45,26614.0,59.3926,59.4506,59.3829,59.4022,26614.0
2017-05-03 10:45:00,61.44,61.48,61.38,61.38,26515.0,59.3926,59.4312,59.3346,59.3346,26515.0
2017-05-03 10:50:00,61.39,61.41,61.23,61.23,14705.0,59.3442,59.3636,59.1896,59.1896,14705.0
2017-05-03 10:55:00,61.23,61.4,61.23,61.4,7988.0,59.1896,59.3539,59.1896,59.3539,7988.0
2017-05-03 11:00:00,61.4,61.43,61.38,61.4,8866.0,59.3539,59.3829,59.3346,59.3539,8866.0
2017-05-03 11:05:00,61.38,61.41,61.32,61.38,18981.0,59.3346,59.3636,59.2766,59.3346,18981.0
2017-05-03 11:10:00,61.38,61.38,61.28,61.28,10269.0,59.3346,59.3346,59.2379,59.2379,10269.0
2017-05-03 11:15:00,61.29,61.37,61.26,61.37,7600.0,59.2476,59.3249,59.2186,59.3249,7600.0
2017-05-03 11:20:00,61.35,61.39,61.28,61.29,12762.0,59.3056,59.3442,59.2379,59.2476,12762.0
2017-05-03 11:25:00,61.28,61.31,61.13,61.16,22822.0,59.2379,59.2669,59.0929,59.1219,22822.0
2017-05-03 11:30:00,61.17,61.17,60.94,60.94,84273.0,59.1316,59.1316,58.9092,58.9092,84273.0
2017-05-03 11:35:00,60.94,61.08,60.94,60.99,56594.0,58.9092,59.0446,58.9092,58.9576,56594.0
2017-05-03 11:40:00,60.99,61.08,60.98,61.02,14719.0,58.9576,59.0446,58.9479,58.9866,14719.0
2017-05-03 11:45:00,61.01,61.09,60.98,61.07,14424.0,58.9769,59.0542,58.9479,59.0349,14424.0
2017-05-03 11:50:00,61.09,61.14,61.06,61.14,12178.0,59.0542,59.1026,59.0252,59.1026,12178.0
2017-05-03 11:55:00,61.16,61.27,61.16,61.26,9712.0,59.1219,59.2282,59.1219,59.2186,9712.0
2017-05-03 12:00:00,61.27,61.3,61.16,61.26,51614.0,59.2282,59.2572,59.1219,59.2186,51614.0
2017-05-03 12:05:00,61.21,61.28,61.2,61.28,14413.0,59.1702,59.2379,59.1606,59.2379,14413.0
2017-05-03 12:10:00,61.28,61.29,61.2,61.2,20483.0,59.2379,59.2476,59.1606,59.1606,20483.0
2017-05-03 12:15:00,61.23,61.25,61.2,61.2,13060.0,59.1896,59.2089,59.1606,59.1606,13060.0
2017-05-03 12:20:00,61.21,61.25,61.19,61.25,7299.0,59.1702,59.2089,59.1509,59.2089,7299.0
2017-05-03 12:25:00,61.25,61.27,61.22,61.24,16736.0,59.2089,59.2282,59.1799,59.1992,16736.0
2017-05-03 12:30:00,61.25,61.32,61.24,61.28,15180.0,59.2089,59.2766,59.1992,59.2379,15180.0
2017-05-03 12:35:00,61.28,61.31,61.27,61.29,7292.0,59.2379,59.2669,59.2282,59.2476,7292.0
2017-05-03 12:40:00,61.3,61.33,61.26,61.27,19200.0,59.2572,59.2862,59.2186,59.2282,19200.0
2017-05-03 12:45:00,61.28,61.28,61.24,61.25,14050.0,59.2379,59.2379,59.1992,59.2089,14050.0
2017-05-03 12:50:00,61.27,61.27,61.16,61.19,9181.0,59.2282,59.2282,59.1219,59.1509,9181.0
2017-05-03 12:55:00,61.21,61.25,61.18,61.23,15626.0,59.1702,59.2089,59.1412,59.1896,15626.0
2017-05-03 13:00:00,61.23,61.26,61.16,61.2,11227.0,59.1896,59.2186,59.1219,59.1606,11227.0
2017-05-03 13:05:00,61.2,61.2,61.07,61.09,26131.0,59.1606,59.1606,59.0349,59.0542,26131.0
2017-05-03 13:10:00,61.09,61.11,61.07,61.07,7750.0,59.0542,59.0736,59.0349,59.0349,7750.0
2017-05-03 13:15:00,61.08,61.11,61.07,61.1,5754.0,59.0446,59.0736,59.0349,59.0639,5754.0
2017-05-03 13:20:00,61.08,61.11,61.0,61.03,16612.0,59.0446,59.0736,58.9672,58.9962,16612.0
2017-05-03 13:25:00,61.0,61.06,61.0,61.03,8657.0,58.9672,59.0252,58.9672,58.9962,8657.0
2017-05-03 13:30:00,61.04,61.04,61.01,61.04,6253.0,59.0059,59.0059,58.9769,59.0059,6253.0
2017-05-03 13:35:00,61.04,61.1,60.99,61.01,20696.0,59.0059,59.0639,58.9576,58.9769,20696.0
2017-05-03 13:40:00,61.01,61.02,60.95,61.0,9901.0,58.9769,58.9866,58.9189,58.9672,9901.0
2017-05-03 13:45:00,61.0,61.03,60.92,60.95,14464.0,58.9672,58.9962,58.8899,58.9189,14464.0
2017-05-03 13:50:00,60.96,60.96,60.93,60.94,12529.0,58.9286,58.9286,58.8996,58.9092,12529.0
2017-05-03 13:55:00,60.95,61.01,60.95,60.99,20241.0,58.9189,58.9769,58.9189,58.9576,20241.0
2017-05-03 14:00:00,60.99,61.09,60.96,61.04,28685.0,58.9576,59.0542,58.9286,59.0059,28685.0
2017-05-03 14:05:00,61.02,61.13,60.98,61.11,47974.0,58.9866,59.0929,58.9479,59.0736,47974.0
2017-05-03 14:10:00,61.13,61.15,61.04,61.04,33911.0,59.0929,59.1122,59.0059,59.0059,33911.0
2017-05-03 14:15:00,61.07,61.07,60.89,60.91,27403.0,59.0349,59.0349,58.8609,58.8802,27403.0
2017-05-03 14:20:00,60.91,60.93,60.86,60.87,17376.0,58.8802,58.8996,58.8319,58.8416,17376.0
2017-05-03 14:25:00,60.87,60.93,60.87,60.93,30354.0,58.8416,58.8996,58.8416,58.8996,30354.0
2017-05-03 14:30:00,60.92,60.93,60.8,60.91,34854.0,58.8899,58.8996,58.7739,58.8802,34854.0
2017-05-03 14:35:00,60.9,60.91,60.76,60.85,20675.0,58.8706,58.8802,58.7352,58.8222,20675.0
2017-05-03 14:40:00,60.85,60.9,60.8,60.88,27156.0,58.8222,58.8706,58.7739,58.8512,27156.0
2017-05-03 14:45:00,60.89,60.89,60.8,60.86,20802.0,58.8609,58.8609,58.7739,58.8319,20802.0
2017-05-03 14:50:00,60.85,60.93,60.82,60.88,26352.0,58.8222,58.8996,58.7932,58.8512,26352.0
2017-05-03 14:55:00,60.87,60.89,60.84,60.89,16325.0,58.8416,58.8609,58.8126,58.8609,16325.0
2017-05-03 15:00:00,60.9,60.96,60.87,60.96,20738.0,58.8706,58.9286,58.8416,58.9286,20738.0
2017-05-03 15:05:00,60.96,60.96,60.88,60.94,34091.0,58.9286,58.9286,58.8512,58.9092,34091.0
2017-05-03 15:10:00,60.94,60.96,60.92,60.95,45933.0,58.9092,58.9286,58.8899,58.9189,45933.0
2017-05-03 15:15:00,60.93,61.0,60.93,60.98,27477.0,58.8996,58.9672,58.8996,58.9479,27477.0
2017-05-03 15:20:00,60.99,61.04,60.97,61.04,26782.0,58.9576,59.0059,58.9382,59.0059,26782.0
2017-05-03 15:25:00,61.03,61.06,61.0,61.05,27257.0,58.9962,59.0252,58.9672,59.0156,27257.0
2017-05-03 15:30:00,61.05,61.05,60.97,61.02,37635.0,59.0156,59.0156,58.9382,58.9866,37635.0
2017-05-03 15:35:00,61.02,61.07,61.01,61.02,36783.0,58.9866,59.0349,58.9769,58.9866,36783.0
2017-05-03 15:40:00,61.02,61.05,60.98,61.0,162574.0,58.9866,59.0156,58.9479,58.9672,162574.0
2017-05-03 15:45:00,61.02,61.09,61.02,61.07,86561.0,58.9866,59.0542,58.9866,59.0349,86561.0
2017-05-03 15:50:00,61.07,61.16,61.04,61.05,77376.0,59.0349,59.1219,59.0059,59.0156,77376.0
2017-05-03 15:55:00,61.05,61.07,60.99,61.0,192109.0,59.0156,59.0349,58.9576,58.9672,192109.0
2017-05-04 09:30:00,61.15,61.24,61.12,61.19,19063.0,59.1122,59.1992,59.0832,59.1509,19063.0
2017-05-04 09:35:00,61.19,61.29,60.9,60.9,22478.0,59.1509,59.2476,58.8706,58.8706,22478.0
2017-05-04 09:40:00,60.95,61.06,60.89,60.89,18151.0,58.9189,59.0252,58.8609,58.8609,18151.0
2017-05-04 09:45:00,60.84,60.89,60.64,60.75,48032.0,58.8126,58.8609,58.6192,58.7256,48032.0
2017-05-04 09:50:00,60.79,60.83,60.63,60.63,10150.0,58.7642,58.8029,58.6096,58.6096,10150.0
2017-05-04 09:55:00,60.64,60.76,60.56,60.61,125877.0,58.6192,58.7352,58.5419,58.5902,125877.0
2017-05-04 10:00:00,60.65,60.77,60.61,60.67,39153.0,58.6289,58.7449,58.5902,58.6482,39153.0
2017-05-04 10:05:00,60.67,60.71,60.63,60.67,24182.0,58.6482,58.6869,58.6096,58.6482,24182.0
2017-05-04 10:10:00,60.73,60.73,60.65,60.65,38280.0,58.7062,58.7062,58.6289,58.6289,38280.0
2017-05-04 10:15:00,60.7,60.71,60.67,60.69,26307.0,58.6772,58.6869,58.6482,58.6676,26307.0
2017-05-04 10:20:00,60.71,60.73,60.66,60.68,52420.0,58.6869,58.7062,58.6386,58.6579,52420.0
2017-05-04 10:25:00,60.68,60.9,60.68,60.84,27950.0,58.6579,58.8706,58.6579,58.8126,27950.0
2017-05-04 10:30:00,60.85,60.91,60.8,60.8,30314.0,58.8222,58.8802,58.7739,58.7739,30314.0
2017-05-04 10:35:00,60.81,60.86,60.77,60.83,13609.0,58.7836,58.8319,58.7449,58.8029,13609.0
2017-05-04 10:40:00,60.83,60.84,60.65,60.72,18791.0,58.8029,58.8126,58.6289,58.6966,18791.0
2017-05-04 10:45:00,60.72,60.74,60.67,60.67,13431.0,58.6966,58.7159,58.6482,58.6482,13431.0
2017-05-04 10:50:00,60.69,60.78,60.68,60.78,14346.0,58.6676,58.7546,58.6579,58.7546,14346.0
2017-05-04 10:55:00,60.78,60.78,60.63,60.73,22554.0,58.7546,58.7546,58.6096,58.7062,22554.0
2017-05-04 11:00:00,60.74,60.77,60.72,60.75,15045.0,58.7159,58.7449,58.6966,58.7256,15045.0
2017-05-04 11:05:00,60.77,60.8,60.68,60.7,11746.0,58.7449,58.7739,58.6579,58.6772,11746.0
2017-05-04 11:10:00,60.73,60.77,60.67,60.67,10100.0,58.7062,58.7449,58.6482,58.6482,10100.0
2017-05-04 11:15:00,60.69,60.73,60.63,60.63,13898.0,58.6676,58.7062,58.6096,58.6096,13898.0
2017-05-04 11:20:00,60.68,60.73,60.67,60.7,6002.0,58.6579,58.7062,58.6482,58.6772,6002.0
2017-05-04 11:25:00,60.73,60.73,60.62,60.66,11455.0,58.7062,58.7062,58.5999,58.6386,11455.0
2017-05-04 11:30:00,60.68,60.7,60.64,60.67,15196.0,58.6579,58.6772,58.6192,58.6482,15196.0
2017-05-04 11:35:00,60.68,60.77,60.67,60.7,27049.0,58.6579,58.7449,58.6482,58.6772,27049.0
2017-05-04 11:40:00,60.74,60.77,60.72,60.72,6676.0,58.7159,58.7449,58.6966,58.6966,6676.0
2017-05-04 11:45:00,60.74,60.76,60.69,60.69,10709.0,58.7159,58.7352,58.6676,58.6676,10709.0
2017-05-04 11:50:00,60.71,60.77,60.71,60.73,6203.0,58.6869,58.7449,58.6869,58.7062,6203.0
2017-05-04 11:55:00,60.76,60.76,60.59,60.59,12414.0,58.7352,58.7352,58.5709,58.5709,12414.0
2017-05-04 12:00:00,60.59,60.68,60.57,60.57,33760.0,58.5709,58.6579,58.5516,58.5516,33760.0
2017-05-04 12:05:00,60.59,60.59,60.48,60.49,21205.0,58.5709,58.5709,58.4646,58.4742,21205.0
2017-05-04 12:10:00,60.5,60.54,60.46,60.48,10813.0,58.4839,58.5226,58.4452,58.4646,10813.0
2017-05-04 12:15:00,60.47,60.48,60.3,60.32,26780.0,58.4549,58.4646,58.2906,58.3099,26780.0
2017-05-04 12:20:00,60.33,60.47,60.32,60.44,31924.0,58.3196,58.4549,58.3099,58.4259,31924.0
2017-05-04 12:25:00,60.44,60.5,60.39,60.48,10942.0,58.4259,58.4839,58.3776,58.4646,10942.0
2017-05-04 12:30:00,60.49,60.49,60.41,60.44,8865.0,58.4742,58.4742,58.3969,58.4259,8865.0
2017-05-04 12:35:00,60.45,60.46,60.41,60.45,8139.0,58.4356,58.4452,58.3969,58.4356,8139.0
2017-05-04 12:40:00,60.45,60.47,60.43,60.46,17088.0,58.4356,58.4549,58.4162,58.4452,17088.0
2017-05-04 12:45:00,60.48,60.57,60.46,60.57,7175.0,58.4646,58.5516,58.4452,58.5516,7175.0
2017-05-04 12:50:00,60.57,60.62,60.53,60.62,8796.0,58.5516,58.5999,58.5129,58.5999,8796.0
2017-05-04 12:55:00,60.61,60.65,60.57,60.58,11421.0,58.5902,58.6289,58.5516,58.5612,11421.0
2017-05-04 13:00:00,60.63,60.65,60.61,60.62,6150.0,58.6096,58.6289,58.5902,58.5999,6150.0
2017-05-04 13:05:00,60.65,60.66,60.61,60.61,5241.0,58.6289,58.6386,58.5902,58.5902,5241.0
2017-05-04 13:10:00,60.62,60.63,60.59,60.59,5400.0,58.5999,58.6096,58.5709,58.5709,5400.0
2017-05-04 13:15:00,60.6,60.61,60.56,60.56,6560.0,58.5806,58.5902,58.5419,58.5419,6560.0
2017-05-04 13:20:00,60.58,60.64,60.57,60.61,30335.0,58.5612,58.6192,58.5516,58.5902,30335.0
2017-05-04 13:25:00,60.62,60.66,60.62,60.65,6455.0,58.5999,58.6386,58.5999,58.6289,6455.0
2017-05-04 13:30:00,60.65,60.65,60.54,60.56,76405.0,58.6289,58.6289,58.5226,58.5419,76405.0
2017-05-04 13:35:00,60.56,60.56,60.47,60.47,64666.0,58.5419,58.5419,58.4549,58.4549,64666.0
2017-05-04 13:40:00,60.5,60.55,60.38,60.47,24479.0,58.4839,58.5322,58.3679,58.4549,24479.0
2017-05-04 13:45:00,60.47,60.51,60.42,60.49,20714.0,58.4549,58.4936,58.4066,58.4742,20714.0
2017-05-04 13:50:00,60.47,60.47,60.34,60.41,18150.0,58.4549,58.4549,58.3292,58.3969,18150.0
2017-05-04 13:55:00,60.41,60.43,60.33,60.34,12749.0,58.3969,58.4162,58.3196,58.3292,12749.0
2017-05-04 14:00:00,60.37,60.46,60.37,60.38,11883.0,58.3582,58.4452,58.3582,58.3679,11883.0
2017-05-04 14:05:00,60.37,60.46,60.36,60.43,5394.0,58.3582,58.4452,58.3486,58.4162,5394.0
2017-05-04 14:10:00,60.46,60.46,60.31,60.37,59419.0,58.4452,58.4452,58.3002,58.3582,59419.0
2017-05-04 14:15:00,60.42,60.43,60.27,60.29,35608.0,58.4066,58.4162,58.2616,58.2809,35608.0
2017-05-04 14:20:00,60.3,60.34,60.12,60.24,46938.0,58.2906,58.3292,58.1166,58.2326,46938.0
2017-05-04 14:25:00,60.26,60.38,60.25,60.38,12310.0,58.2519,58.3679,58.2422,58.3679,12310.0
2017-05-04 14:30:00,60.39,60.42,60.28,60.31,33712.0,58.3776,58.4066,58.2712,58.3002,33712.0
2017-05-04 14:35:00,60.31,60.31,60.24,60.29,31877.0,58.3002,58.3002,58.2326,58.2809,31877.0
2017-05-04 14:40:00,60.29,60.32,60.24,60.32,18793.0,58.2809,58.3099,58.2326,58.3099,18793.0
2017-05-04 14:45:00,60.32,60.35,60.29,60.35,30477.0,58.3099,58.3389,58.2809,58.3389,30477.0
2017-05-04 14:50:00,60.35,60.37,60.32,60.36,19648.0,58.3389,58.3582,58.3099,58.3486,19648.0
2017-05-04 14:55:00,60.35,60.39,60.24,60.34,71631.0,58.3389,58.3776,58.2326,58.3292,71631.0
2017-05-04 15:00:00,60.34,60.45,60.28,60.42,22345.0,58.3292,58.4356,58.2712,58.4066,22345.0
2017-05-04 15:05:00,60.44,60.47,60.41,60.41,18286.0,58.4259,58.4549,58.3969,58.3969,18286.0
2017-05-04 15:10:00,60.4,60.43,60.36,60.43,13417.0,58.3872,58.4162,58.3486,58.4162,13417.0
2017-05-04 15:15:00,60.43,60.47,60.41,60.45,17119.0,58.4162,58.4549,58.3969,58.4356,17119.0
2017-05-04 15:20:00,60.45,60.5,60.44,60.49,18338.0,58.4356,58.4839,58.4259,58.4742,18338.0
2017-05-04 15:25:00,60.48,60.49,60.4,60.46,24265.0,58.4646,58.4742,58.3872,58.4452,24265.0
2017-05-04 15:30:00,60.46,60.47,60.38,60.38,37147.0,58.4452,58.4549,58.3679,58.3679,37147.0
2017-05-04 15:35:00,60.4,60.47,60.39,60.42,37449.0,58.3872,58.4549,58.3776,58.4066,37449.0
2017-05-04 15:40:00,60.42,60.46,60.4,60.46,37021.0,58.4066,58.4452,58.3872,58.4452,37021.0
2017-05-04 15:45:00,60.45,60.47,60.41,60.41,48487.0,58.4356,58.4549,58.3969,58.3969,48487.0
2017-05-04 15:50:00,60.41,60.49,60.4,60.43,108572.0,58.3969,58.4742,58.3872,58.4162,108572.0
2017-05-04 15:55:00,60.43,60.52,60.42,60.5,182969.0,58.4162,58.5032,58.4066,58.4839,182969.0
2017-05-05 09:30:00,60.68,60.9,60.68,60.89,7649.0,58.6579,58.8706,58.6579,58.8609,7649.0
2017-05-05 09:35:00,60.79,60.96,60.74,60.87,11154.0,58.7642,58.9286,58.7159,58.8416,11154.0
2017-05-05 09:40:00,60.87,60.9,60.76,60.88,7216.0,58.8416,58.8706,58.7352,58.8512,7216.0
2017-05-05 09:45:00,60.91,61.0,60.84,60.94,20165.0,58.8802,58.9672,58.8126,58.9092,20165.0
2017-05-05 09:50:00,60.94,60.94,60.83,60.84,6587.0,58.9092,58.9092,58.8029,58.8126,6587.0
2017-05-05 09:55:00,60.84,60.89,60.81,60.87,5702.0,58.8126,58.8609,58.7836,58.8416,5702.0
2017-05-05 10:00:00,60.88,60.94,60.86,60.91,7875.0,58.8512,58.9092,58.8319,58.8802,7875.0
2017-05-05 10:05:00,60.91,60.95,60.83,60.84,18297.0,58.8802,58.9189,58.8029,58.8126,18297.0
2017-05-05 10:10:00,60.84,60.88,60.7,60.7,12925.0,58.8126,58.8512,58.6772,58.6772,12925.0
2017-05-05 10:15:00,60.73,60.76,60.71,60.75,13549.0,58.7062,58.7352,58.6869,58.7256,13549.0
2017-05-05 10:20:00,60.74,60.81,60.74,60.8,17412.0,58.7159,58.7836,58.7159,58.7739,17412.0
2017-05-05 10:25:00,60.8,60.8,60.69,60.77,11508.0,58.7739,58.7739,58.6676,58.7449,11508.0
2017-05-05 10:30:00,60.77,60.85,60.77,60.78,13986.0,58.7449,58.8222,58.7449,58.7546,13986.0
2017-05-05 10:35:00,60.77,60.78,60.74,60.75,6999.0,58.7449,58.7546,58.7159,58.7256,6999.0
2017-05-05 10:40:00,60.75,60.78,60.71,60.76,9800.0,58.7256,58.7546,58.6869,58.7352,9800.0
2017-05-05 10:45:00,60.78,60.84,60.77,60.77,12575.0,58.7546,58.8126,58.7449,58.7449,12575.0
2017-05-05 10:50:00,60.78,60.79,60.67,60.7,14222.0,58.7546,58.7642,58.6482,58.6772,14222.0
2017-05-05 10:55:00,60.7,60.75,60.68,60.75,6190.0,58.6772,58.7256,58.6579,58.7256,6190.0
2017-05-05 11:00:00,60.75,60.76,60.72,60.73,112291.0,58.7256,58.7352,58.6966,58.7062,112291.0
2017-05-05 11:05:00,60.75,60.76,60.71,60.75,11200.0,58.7256,58.7352,58.6869,58.7256,11200.0
2017-05-05 11:10:00,60.75,60.76,60.73,60.75,17308.0,58.7256,58.7352,58.7062,58.7256,17308.0
2017-05-05 11:15:00,60.74,60.8,60.74,60.79,12150.0,58.7159,58.7739,58.7159,58.7642,12150.0
2017-05-05 11:20:00,60.8,60.83,60.79,60.81,16346.0,58.7739,58.8029,58.7642,58.7836,16346.0
2017-05-05 11:25:00,60.82,60.87,60.77,60.78,10430.0,58.7932,58.8416,58.7449,58.7546,10430.0
2017-05-05 11:30:00,60.78,60.79,60.76,60.77,6914.0,58.7546,58.7642,58.7352,58.7449,6914.0
2017-05-05 11:35:00,60.77,60.78,60.75,60.78,6500.0,58.7449,58.7546,58.7256,58.7546,6500.0
2017-05-05 11:40:00,60.78,60.78,60.77,60.77,3200.0,58.7546,58.7546,58.7449,58.7449,3200.0
2017-05-05 11:45:00,60.77,60.79,60.76,60.79,3461.0,58.7449,58.7642,58.7352,58.7642,3461.0
2017-05-05 11:50:00,60.8,60.8,60.73,60.79,7369.0,58.7739,58.7739,58.7062,58.7642,7369.0
2017-05-05 11:55:00,60.79,60.84,60.77,60.84,5075.0,58.7642,58.8126,58.7449,58.8126,5075.0
2017-05-05 12:00:00,60.84,60.86,60.82,60.83,7229.0,58.8126,58.8319,58.7932,58.8029,7229.0
2017-05-05 12:05:00,60.84,60.88,60.83,60.88,3400.0,58.8126,58.8512,58.8029,58.8512,3400.0
2017-05-05 12:10:00,60.88,60.89,60.82,60.83,6200.0,58.8512,58.8609,58.7932,58.8029,6200.0
2017-05-05 12:15:00,60.82,60.82,60.77,60.8,6859.0,58.7932,58.7932,58.7449,58.7739,6859.0
2017-05-05 12:20:00,60.79,60.82,60.76,60.78,7650.0,58.7642,58.7932,58.7352,58.7546,7650.0
2017-05-05 12:25:00,60.77,60.78,60.76,60.78,4428.0,58.7449,58.7546,58.7352,58.7546,4428.0
2017-05-05 12:30:00,60.76,60.77,60.69,60.7,5700.0,58.7352,58.7449,58.6676,58.6772,5700.0
2017-05-05 12:35:00,60.71,60.75,60.71,60.75,5398.0,58.6869,58.7256,58.6869,58.7256,5398.0
2017-05-05 12:40:00,60.74,60.77,60.74,60.74,8985.0,58.7159,58.7449,58.7159,58.7159,8985.0
2017-05-05 12:45:00,60.75,60.78,60.75,60.77,4800.0,58.7256,58.7546,58.7256,58.7449,4800.0
2017-05-05 12:50:00,60.77,60.77,60.76,60.77,3755.0,58.7449,58.7449,58.7352,58.7449,3755.0
2017-05-05 12:55:00,60.76,60.76,60.68,60.71,8094.0,58.7352,58.7352,58.6579,58.6869,8094.0
2017-05-05 13:00:00,60.72,60.73,60.71,60.72,5155.0,58.6966,58.7062,58.6869,58.6966,5155.0
2017-05-05 13:05:00,60.72,60.72,60.68,60.7,6084.0,58.6966,58.6966,58.6579,58.6772,6084.0
2017-05-05 13:10:00,60.7,60.72,60.69,60.71,4871.0,58.6772,58.6966,58.6676,58.6869,4871.0
2017-05-05 13:15:00,60.71,60.73,60.69,60.72,3910.0,58.6869,58.7062,58.6676,58.6966,3910.0
2017-05-05 13:20:00,60.72,60.72,60.68,60.72,7083.0,58.6966,58.6966,58.6579,58.6966,7083.0
2017-05-05 13:25:00,60.72,60.73,60.7,60.7,11008.0,58.6966,58.7062,58.6772,58.6772,11008.0
2017-05-05 13:30:00,60.7,60.75,60.7,60.7,7650.0,58.6772,58.7256,58.6772,58.6772,7650.0
2017-05-05 13:35:00,60.7,60.72,60.68,60.71,5700.0,58.6772,58.6966,58.6579,58.6869,5700.0
2017-05-05 13:40:00,60.73,60.75,60.7,60.71,8043.0,58.7062,58.7256,58.6772,58.6869,8043.0
2017-05-05 13:45:00,60.69,60.72,60.67,60.72,7200.0,58.6676,58.6966,58.6482,58.6966,7200.0
2017-05-05 13:50:00,60.72,60.74,60.7,60.74,6485.0,58.6966,58.7159,58.6772,58.7159,6485.0
2017-05-05 13:55:00,60.74,60.76,60.72,60.76,6679.0,58.7159,58.7352,58.6966,58.7352,6679.0
2017-05-05 14:00:00,60.76,60.8,60.73,60.8,5300.0,58.7352,58.7739,58.7062,58.7739,5300.0
2017-05-05 14:05:00,60.8,60.8,60.73,60.77,8550.0,58.7739,58.7739,58.7062,58.7449,8550.0
2017-05-05 14:10:00,60.77,60.78,60.74,60.78,7320.0,58.7449,58.7546,58.7159,58.7546,7320.0
2017-05-05 14:15:00,60.78,60.81,60.77,60.8,13818.0,58.7546,58.7836,58.7449,58.7739,13818.0
2017-05-05 14:20:00,60.79,60.85,60.78,60.84,19313.0,58.7642,58.8222,58.7546,58.8126,19313.0
2017-05-05 14:25:00,60.85,60.9,60.81,60.89,19064.0,58.8222,58.8706,58.7836,58.8609,19064.0
2017-05-05 14:30:00,60.89,60.92,60.87,60.92,25163.0,58.8609,58.8899,58.8416,58.8899,25163.0
2017-05-05 14:35:00,60.91,60.96,60.89,60.9,19940.0,58.8802,58.9286,58.8609,58.8706,19940.0
2017-05-05 14:40:00,60.91,60.98,60.9,60.97,16809.0,58.8802,58.9479,58.8706,58.9382,16809.0
2017-05-05 14:45:00,60.98,61.01,60.95,60.98,33385.0,58.9479,58.9769,58.9189,58.9479,33385.0
2017-05-05 14:50:00,60.97,60.99,60.94,60.96,12792.0,58.9382,58.9576,58.9092,58.9286,12792.0
2017-05-05 14:55:00,60.96,60.96,60.91,60.92,18020.0,58.9286,58.9286,58.8802,58.8899,18020.0
2017-05-05 15:00:00,60.92,61.01,60.92,61.01,32210.0,58.8899,58.9769,58.8899,58.9769,32210.0
2017-05-05 15:05:00,61.0,61.02,60.97,60.98,23015.0,58.9672,58.9866,58.9382,58.9479,23015.0
2017-05-05 15:10:00,60.98,60.99,60.89,60.94,29390.0,58.9479,58.9576,58.8609,58.9092,29390.0
2017-05-05 15:15:00,60.93,60.99,60.92,60.98,21270.0,58.8996,58.9576,58.8899,58.9479,21270.0
2017-05-05 15:20:00,60.98,60.99,60.96,60.98,22879.0,58.9479,58.9576,58.9286,58.9479,22879.0
2017-05-05 15:25:00,60.98,61.03,60.98,61.01,122141.0,58.9479,58.9962,58.9479,58.9769,122141.0
2017-05-05 15:30:00,61.03,61.06,61.01,61.03,25385.0,58.9962,59.0252,58.9769,58.9962,25385.0
2017-05-05 15:35:00,61.02,61.03,60.99,61.0,87860.0,58.9866,58.9962,58.9576,58.9672,87860.0
2017-05-05 15:40:00,61.0,61.02,60.93,60.93,52691.0,58.9672,58.9866,58.8996,58.8996,52691.0
2017-05-05 15:45:00,60.93,60.97,60.9,60.96,64923.0,58.8996,58.9382,58.8706,58.9286,64923.0
2017-05-05 15:50:00,60.96,61.01,60.93,61.01,135378.0,58.9286,58.9769,58.8996,58.9769,135378.0
2017-05-05 15:55:00,61.01,61.12,60.9,61.06,250017.0,58.9769,59.0832,58.8706,59.0252,250017.0
2017-05-08 09:30:00,61.07,61.4,61.07,61.29,12663.0,59.0349,59.3539,59.0349,59.2476,12663.0
2017-05-08 09:35:00,61.19,61.26,60.9,60.95,15623.0,59.1509,59.2186,58.8706,58.9189,15623.0
2017-05-08 09:40:00,60.94,61.12,60.94,61.04,7830.0,58.9092,59.0832,58.9092,59.0059,7830.0
2017-05-08 09:45:00,61.03,61.07,60.94,61.0,14577.0,58.9962,59.0349,58.9092,58.9672,14577.0
2017-05-08 09:50:00,61.0,61.05,60.97,61.03,9589.0,58.9672,59.0156,58.9382,58.9962,9589.0
2017-05-08 09:55:00,61.02,61.03,60.94,61.0,8000.0,58.9866,58.9962,58.9092,58.9672,8000.0
2017-05-08 10:00:00,61.01,61.04,60.94,60.99,22299.0,58.9769,59.0059,58.9092,58.9576,22299.0
2017-05-08 10:05:00,60.99,61.01,60.93,60.93,15758.0,58.9576,58.9769,58.8996,58.8996,15758.0
2017-05-08 10:10:00,60.93,60.93,60.75,60.75,8835.0,58.8996,58.8996,58.7256,58.7256,8835.0
2017-05-08 10:15:00,60.75,60.84,60.75,60.78,7182.0,58.7256,58.8126,58.7256,58.7546,7182.0
2017-05-08 10:20:00,60.78,60.85,60.78,60.79,4300.0,58.7546,58.8222,58.7546,58.7642,4300.0
2017-05-08 10:25:00,60.79,60.79,60.62,60.65,14616.0,58.7642,58.7642,58.5999,58.6289,14616.0
2017-05-08 10:30:00,60.66,60.79,60.66,60.77,13991.0,58.6386,58.7642,58.6386,58.7449,13991.0
2017-05-08 10:35:00,60.77,60.8,60.74,60.77,7966.0,58.7449,58.7739,58.7159,58.7449,7966.0
2017-05-08 10:40:00,60.79,60.84,60.75,60.8,15508.0,58.7642,58.8126,58.7256,58.7739,15508.0
2017-05-08 10:45:00,60.78,60.82,60.77,60.8,8930.0,58.7546,58.7932,58.7449,58.7739,8930.0
2017-05-08 10:50:00,60.79,60.8,60.73,60.76,7399.0,58.7642,58.7739,58.7062,58.7352,7399.0
2017-05-08 10:55:00,60.76,60.79,60.72,60.74,15367.0,58.7352,58.7642,58.6966,58.7159,15367.0
2017-05-08 11:00:00,60.74,60.78,60.74,60.75,11784.0,58.7159,58.7546,58.7159,58.7256,11784.0
2017-05-08 11:05:00,60.75,60.75,60.66,60.66,11871.0,58.7256,58.7256,58.6386,58.6386,11871.0
2017-05-08 11:10:00,60.65,60.66,60.6,60.63,12261.0,58.6289,58.6386,58.5806,58.6096,12261.0
2017-05-08 11:15:00,60.62,60.64,60.6,60.62,9764.0,58.5999,58.6192,58.5806,58.5999,9764.0
2017-05-08 11:20:00,60.62,60.67,60.61,60.64,11677.0,58.5999,58.6482,58.5902,58.6192,11677.0
2017-05-08 11:25:00,60.63,60.67,60.56,60.67,11643.0,58.6096,58.6482,58.5419,58.6482,11643.0
2017-05-08 11:30:00,60.67,60.68,60.63,60.66,10200.0,58.6482,58.6579,58.6096,58.6386,10200.0
2017-05-08 11:35:00,60.65,60.67,60.62,60.67,19258.0,58.6289,58.6482,58.5999,58.6482,19258.0
2017-05-08 11:40:00,60.67,60.72,60.65,60.72,10937.0,58.6482,58.6966,58.6289,58.6966,10937.0
2017-05-08 11:45:00,60.71,60.72,60.66,60.69,12498.0,58.6869,58.6966,58.6386,58.6676,12498.0
2017-05-08 11:50:00,60.67,60.72,60.67,60.68,9125.0,58.6482,58.6966,58.6482,58.6579,9125.0
2017-05-08 11:55:00,60.68,60.73,60.65,60.68,14440.0,58.6579,58.7062,58.6289,58.6579,14440.0
2017-05-08 12:00:00,60.67,60.73,60.64,60.7,16119.0,58.6482,58.7062,58.6192,58.6772,16119.0
2017-05-08 12:05:00,60.7,60.71,60.66,60.68,7813.0,58.6772,58.6869,58.6386,58.6579,7813.0
2017-05-08 12:10:00,60.67,60.68,60.6,60.62,3200.0,58.6482,58.6579,58.5806,58.5999,3200.0
2017-05-08 12:15:00,60.63,60.63,60.59,60.61,8246.0,58.6096,58.6096,58.5709,58.5902,8246.0
2017-05-08 12:20:00,60.61,60.63,60.6,60.61,9732.0,58.5902,58.6096,58.5806,58.5902,9732.0
2017-05-08 12:25:00,60.62,60.63,60.6,60.61,8306.0,58.5999,58.6096,58.5806,58.5902,8306.0
2017-05-08 12:30:00,60.61,60.62,60.58,60.59,9669.0,58.5902,58.5999,58.5612,58.5709,9669.0
2017-05-08 12:35:00,60.57,60.59,60.57,60.59,8133.0,58.5516,58.5709,58.5516,58.5709,8133.0
2017-05-08 12:40:00,60.59,60.67,60.57,60.65,121210.0,58.5709,58.6482,58.5516,58.6289,121210.0
2017-05-08 12:45:00,60.64,60.65,60.6,60.62,55434.0,58.6192,58.6289,58.5806,58.5999,55434.0
2017-05-08 12:50:00,60.6,60.65,60.6,60.6,6150.0,58.5806,58.6289,58.5806,58.5806,6150.0
2017-05-08 12:55:00,60.6,60.64,60.6,60.64,14354.0,58.5806,58.6192,58.5806,58.6192,14354.0
2017-05-08 13:00:00,60.64,60.65,60.61,60.62,10681.0,58.6192,58.6289,58.5902,58.5999,10681.0
2017-05-08 13:05:00,60.63,60.64,60.6,60.64,9966.0,58.6096,58.6192,58.5806,58.6192,9966.0
2017-05-08 13:10:00,60.63,60.64,60.58,60.58,7251.0,58.6096,58.6192,58.5612,58.5612,7251.0
2017-05-08 13:15:00,60.59,60.64,60.57,60.63,7096.0,58.5709,58.6192,58.5516,58.6096,7096.0
2017-05-08 13:20:00,60.64,60.64,60.61,60.64,7944.0,58.6192,58.6192,58.5902,58.6192,7944.0
2017-05-08 13:25:00,60.64,60.65,60.59,60.61,9442.0,58.6192,58.6289,58.5709,58.5902,9442.0
2017-05-08 13:30:00,60.62,60.7,60.62,60.65,11406.0,58.5999,58.6772,58.5999,58.6289,11406.0
2017-05-08 13:35:00,60.63,60.69,60.62,60.68,6410.0,58.6096,58.6676,58.5999,58.6579,6410.0
2017-05-08 13:40:00,60.68,60.68,60.64,60.64,9092.0,58.6579,58.6579,58.6192,58.6192,9092.0
2017-05-08 13:45:00,60.62,60.66,60.61,60.66,7678.0,58.5999,58.6386,58.5902,58.6386,7678.0
2017-05-08 13:50:00,60.66,60.66,60.64,60.64,10495.0,58.6386,58.6386,58.6192,58.6192,10495.0
2017-05-08 13:55:00,60.65,60.68,60.64,60.68,7300.0,58.6289,58.6579,58.6192,58.6579,7300.0
2017-05-08 14:00:00,60.67,60.67,60.63,60.65,9608.0,58.6482,58.6482,58.6096,58.6289,9608.0
2017-05-08 14:05:00,60.65,60.7,60.65,60.7,5900.0,58.6289,58.6772,58.6289,58.6772,5900.0
2017-05-08 14:10:00,60.7,60.71,60.66,60.69,6700.0,58.6772,58.6869,58.6386,58.6676,6700.0
2017-05-08 14:15:00,60.69,60.69,60.64,60.65,7788.0,58.6676,58.6676,58.6192,58.6289,7788.0
2017-05-08 14:20:00,60.67,60.7,60.67,60.7,8784.0,58.6482,58.6772,58.6482,58.6772,8784.0
2017-05-08 14:25:00,60.71,60.75,60.71,60.74,10525.0,58.6869,58.7256,58.6869,58.7159,10525.0
2017-05-08 14:30:00,60.73,60.74,60.69,60.7,7880.0,58.7062,58.7159,58.6676,58.6772,7880.0
2017-05-08 14:35:00,60.7,60.7,60.67,60.69,20117.0,58.6772,58.6772,58.6482,58.6676,20117.0
2017-05-08 14:40:00,60.69,60.69,60.64,60.64,8350.0,58.6676,58.6676,58.6192,58.6192,8350.0
2017-05-08 14:45:00,60.64,60.67,60.64,60.65,14605.0,58.6192,58.6482,58.6192,58.6289,14605.0
2017-05-08 14:50:00,60.65,60.71,60.65,60.7,22058.0,58.6289,58.6869,58.6289,58.6772,22058.0
2017-05-08 14:55:00,60.7,60.71,60.65,60.67,31995.0,58.6772,58.6869,58.6289,58.6482,31995.0
2017-05-08 15:00:00,60.68,60.69,60.62,60.65,19175.0,58.6579,58.6676,58.5999,58.6289,19175.0
2017-05-08 15:05:00,60.65,60.68,60.64,60.66,17984.0,58.6289,58.6579,58.6192,58.6386,17984.0
2017-05-08 15:10:00,60.66,60.67,60.58,60.59,22972.0,58.6386,58.6482,58.5612,58.5709,22972.0
2017-05-08 15:15:00,60.58,60.63,60.55,60.58,25685.0,58.5612,58.6096,58.5322,58.5612,25685.0
2017-05-08 15:20:00,60.57,60.6,60.55,60.56,24966.0,58.5516,58.5806,58.5322,58.5419,24966.0
2017-05-08 15:25:00,60.57,60.59,60.52,60.53,26965.0,58.5516,58.5709,58.5032,58.5129,26965.0
2017-05-08 15:30:00,60.54,60.54,60.5,60.52,22073.0,58.5226,58.5226,58.4839,58.5032,22073.0
2017-05-08 15:35:00,60.53,60.53,60.5,60.51,20372.0,58.5129,58.5129,58.4839,58.4936,20372.0
2017-05-08 15:40:00,60.52,60.58,60.51,60.58,34673.0,58.5032,58.5612,58.4936,58.5612,34673.0
2017-05-08 15:45:00,60.58,60.59,60.54,60.55,48248.0,58.5612,58.5709,58.5226,58.5322,48248.0
2017-05-08 15:50:00,60.55,60.7,60.54,60.69,69531.0,58.5322,58.6772,58.5226,58.6676,69531.0
2017-05-08 15:55:00,60.69,60.72,60.63,60.68,140321.0,58.6676,58.6966,58.6096,58.6579,140321.0
2017-05-09 09:30:00,61.8,62.73,61.64,62.63,163230.0,59.7406,60.6396,59.5859,60.5429,163230.0
2017-05-09 09:35:00,62.67,62.78,62.44,62.54,68663.0,60.5816,60.6879,60.3593,60.4559,68663.0
2017-05-09 09:40:00,62.51,62.64,62.48,62.59,46175.0,60.4269,60.5526,60.3979,60.5043,46175.0
2017-05-09 09:45:00,62.59,62.86,62.58,62.83,83454.0,60.5043,60.7653,60.4946,60.7363,83454.0
2017-05-09 09:50:00,62.83,63.22,62.78,63.18,73318.0,60.7363,61.1133,60.6879,61.0746,73318.0
2017-05-09 09:55:00,63.16,63.41,63.13,63.41,73261.0,61.0553,61.2969,61.0263,61.2969,73261.0
2017-05-09 10:00:00,63.4,63.41,63.03,63.09,56124.0,61.2873,61.2969,60.9296,60.9876,56124.0
2017-05-09 10:05:00,63.09,63.19,63.0,63.14,47344.0,60.9876,61.0843,60.9006,61.0359,47344.0
2017-05-09 10:10:00,63.16,63.31,62.9,62.95,209092.0,61.0553,61.2003,60.8039,60.8523,209092.0
2017-05-09 10:15:00,62.92,62.92,62.75,62.9,27278.0,60.8233,60.8233,60.6589,60.8039,27278.0
2017-05-09 10:20:00,62.88,63.11,62.88,63.04,48222.0,60.7846,61.0069,60.7846,60.9393,48222.0
2017-05-09 10:25:00,63.05,63.05,62.84,62.88,56347.0,60.9489,60.9489,60.7459,60.7846,56347.0
2017-05-09 10:30:00,62.88,63.02,62.83,63.02,38780.0,60.7846,60.9199,60.7363,60.9199,38780.0
2017-05-09 10:35:00,62.97,63.01,62.86,62.98,17414.0,60.8716,60.9103,60.7653,60.8813,17414.0
2017-05-09 10:40:00,63.0,63.01,62.9,62.99,39700.0,60.9006,60.9103,60.8039,60.8909,39700.0
2017-05-09 10:45:00,62.98,63.07,62.93,62.94,33470.0,60.8813,60.9683,60.8329,60.8426,33470.0
2017-05-09 10:50:00,62.97,63.01,62.96,62.99,14783.0,60.8716,60.9103,60.8619,60.8909,14783.0
2017-05-09 10:55:00,63.02,63.02,62.9,62.91,27826.0,60.9199,60.9199,60.8039,60.8136,27826.0
2017-05-09 11:00:00,62.95,62.95,62.85,62.87,6512.0,60.8523,60.8523,60.7556,60.7749,6512.0
2017-05-09 11:05:00,62.86,62.88,62.75,62.78,14646.0,60.7653,60.7846,60.6589,60.6879,14646.0
2017-05-09 11:10:00,62.79,62.79,62.5,62.59,41229.0,60.6976,60.6976,60.4173,60.5043,41229.0
2017-05-09 11:15:00,62.58,62.6,62.4,62.4,20724.0,60.4946,60.5139,60.3206,60.3206,20724.0
2017-05-09 11:20:00,62.39,62.49,62.39,62.48,32091.0,60.3109,60.4076,60.3109,60.3979,32091.0
2017-05-09 11:25:00,62.48,62.48,62.32,62.38,27034.0,60.3979,60.3979,60.2433,60.3013,27034.0
2017-05-09 11:30:00,62.41,62.46,62.38,62.41,12656.0,60.3303,60.3786,60.3013,60.3303,12656.0
2017-05-09 11:35:00,62.42,62.47,62.32,62.33,29892.0,60.3399,60.3883,60.2433,60.2529,29892.0
2017-05-09 11:40:00,62.34,62.36,62.26,62.28,25960.0,60.2626,60.2819,60.1853,60.2046,25960.0
2017-05-09 11:45:00,62.28,62.32,62.27,62.32,18023.0,60.2046,60.2433,60.1949,60.2433,18023.0
2017-05-09 11:50:00,62.32,62.4,62.32,62.4,18083.0,60.2433,60.3206,60.2433,60.3206,18083.0
2017-05-09 11:55:00,62.42,62.43,62.34,62.37,13288.0,60.3399,60.3496,60.2626,60.2916,13288.0
2017-05-09 12:00:00,62.36,62.45,62.34,62.43,13241.0,60.2819,60.3689,60.2626,60.3496,13241.0
2017-05-09 12:05:00,62.45,62.55,62.41,62.54,21211.0,60.3689,60.4656,60.3303,60.4559,21211.0
2017-05-09 12:10:00,62.54,62.56,62.48,62.51,19330.0,60.4559,60.4753,60.3979,60.4269,19330.0
2017-05-09 12:15:00,62.52,62.53,62.38,62.41,17848.0,60.4366,60.4463,60.3013,60.3303,17848.0
2017-05-09 12:20:00,62.41,62.48,62.4,62.42,10584.0,60.3303,60.3979,60.3206,60.3399,10584.0
2017-05-09 12:25:00,62.43,62.52,62.39,62.52,14581.0,60.3496,60.4366,60.3109,60.4366,14581.0
2017-05-09 12:30:00,62.53,62.55,62.38,62.38,12600.0,60.4463,60.4656,60.3013,60.3013,12600.0
2017-05-09 12:35:00,62.41,62.44,62.38,62.42,30473.0,60.3303,60.3593,60.3013,60.3399,30473.0
2017-05-09 12:40:00,62.4,62.43,62.4,62.41,12000.0,60.3206,60.3496,60.3206,60.3303,12000.0
2017-05-09 12:45:00,62.39,62.48,62.39,62.44,14409.0,60.3109,60.3979,60.3109,60.3593,14409.0
2017-05-09 12:50:00,62.45,62.47,62.42,62.46,14247.0,60.3689,60.3883,60.3399,60.3786,14247.0
2017-05-09 12:55:00,62.45,62.47,62.42,62.46,9613.0,60.3689,60.3883,60.3399,60.3786,9613.0
2017-05-09 13:00:00,62.47,62.55,62.45,62.55,10086.0,60.3883,60.4656,60.3689,60.4656,10086.0
2017-05-09 13:05:00,62.55,62.56,62.49,62.49,12600.0,60.4656,60.4753,60.4076,60.4076,12600.0
2017-05-09 13:10:00,62.49,62.55,62.48,62.54,9017.0,60.4076,60.4656,60.3979,60.4559,9017.0
2017-05-09 13:15:00,62.54,62.55,62.5,62.55,10103.0,60.4559,60.4656,60.4173,60.4656,10103.0
2017-05-09 13:20:00,62.55,62.56,62.49,62.5,11361.0,60.4656,60.4753,60.4076,60.4173,11361.0
2017-05-09 13:25:00,62.49,62.5,62.41,62.43,10552.0,60.4076,60.4173,60.3303,60.3496,10552.0
2017-05-09 13:30:00,62.45,62.49,62.44,62.48,9605.0,60.3689,60.4076,60.3593,60.3979,9605.0
2017-05-09 13:35:00,62.49,62.51,62.47,62.49,14207.0,60.4076,60.4269,60.3883,60.4076,14207.0
2017-05-09 13:40:00,62.48,62.53,62.48,62.53,24842.0,60.3979,60.4463,60.3979,60.4463,24842.0
2017-05-09 13:45:00,62.54,62.57,62.5,62.5,16707.0,60.4559,60.4849,60.4173,60.4173,16707.0
2017-05-09 13:50:00,62.51,62.63,62.5,62.62,19141.0,60.4269,60.5429,60.4173,60.5333,19141.0
2017-05-09 13:55:00,62.63,62.66,62.59,62.66,15402.0,60.5429,60.5719,60.5043,60.5719,15402.0
2017-05-09 14:00:00,62.65,62.69,62.63,62.68,9829.0,60.5623,60.6009,60.5429,60.5913,9829.0
2017-05-09 14:05:00,62.68,62.73,62.67,62.71,10900.0,60.5913,60.6396,60.5816,60.6203,10900.0
2017-05-09 14:10:00,62.69,62.76,62.69,62.75,34078.0,60.6009,60.6686,60.6009,60.6589,34078.0
2017-05-09 14:15:00,62.74,62.77,62.72,62.77,42917.0,60.6493,60.6783,60.6299,60.6783,42917.0
2017-05-09 14:20:00,62.77,62.79,62.75,62.77,34423.0,60.6783,60.6976,60.6589,60.6783,34423.0
2017-05-09 14:25:00,62.76,62.77,62.64,62.69,26335.0,60.6686,60.6783,60.5526,60.6009,26335.0
2017-05-09 14:30:00,62.69,62.75,62.66,62.71,27787.0,60.6009,60.6589,60.5719,60.6203,27787.0
2017-05-09 14:35:00,62.72,62.77,62.7,62.75,20436.0,60.6299,60.6783,60.6106,60.6589,20436.0
2017-05-09 14:40:00,62.75,62.81,62.74,62.79,18009.0,60.6589,60.7169,60.6493,60.6976,18009.0
2017-05-09 14:45:00,62.79,62.83,62.76,62.78,36708.0,60.6976,60.7363,60.6686,60.6879,36708.0
2017-05-09 14:50:00,62.78,62.78,62.65,62.7,22952.0,60.6879,60.6879,60.5623,60.6106,22952.0
2017-05-09 14:55:00,62.7,62.74,62.68,62.68,15923.0,60.6106,60.6493,60.5913,60.5913,15923.0
2017-05-09 15:00:00,62.68,62.7,62.66,62.67,14698.0,60.5913,60.6106,60.5719,60.5816,14698.0
2017-05-09 15:05:00,62.67,62.68,62.62,62.64,20500.0,60.5816,60.5913,60.5333,60.5526,20500.0
2017-05-09 15:10:00,62.64,62.66,62.63,62.65,43500.0,60.5526,60.5719,60.5429,60.5623,43500.0
2017-05-09 15:15:00,62.65,62.7,62.65,62.68,26778.0,60.5623,60.6106,60.5623,60.5913,26778.0
2017-05-09 15:20:00,62.68,62.69,62.63,62.63,35993.0,60.5913,60.6009,60.5429,60.5429,35993.0
2017-05-09 15:25:00,62.63,62.63,62.58,62.58,16700.0,60.5429,60.5429,60.4946,60.4946,16700.0
2017-05-09 15:30:00,62.58,62.59,62.48,62.5,36356.0,60.4946,60.5043,60.3979,60.4173,36356.0
2017-05-09 15:35:00,62.5,62.52,62.36,62.39,59498.0,60.4173,60.4366,60.2819,60.3109,59498.0
2017-05-09 15:40:00,62.39,62.39,62.25,62.29,82754.0,60.3109,60.3109,60.1756,60.2143,82754.0
2017-05-09 15:45:00,62.29,62.36,62.28,62.33,84346.0,60.2143,60.2819,60.2046,60.2529,84346.0
2017-05-09 15:50:00,62.32,62.35,62.28,62.34,125294.0,60.2433,60.2723,60.2046,60.2626,125294.0
2017-05-09 15:55:00,62.35,62.35,62.28,62.32,238935.0,60.2723,60.2723,60.2046,60.2433,238935.0
2017-05-10 09:30:00,62.16,62.4,62.05,62.06,24605.0,60.2337,60.4662,60.1271,60.1368,24605.0
2017-05-10 09:35:00,62.07,62.07,61.69,61.72,9337.0,60.1465,60.1465,59.7782,59.8073,9337.0
2017-05-10 09:40:00,61.72,61.97,61.69,61.87,21569.0,59.8073,60.0496,59.7782,59.9527,21569.0
2017-05-10 09:45:00,61.86,61.96,61.8,61.86,11349.0,59.943,60.0399,59.8848,59.943,11349.0
2017-05-10 09:50:00,61.86,61.94,61.83,61.94,13312.0,59.943,60.0205,59.9139,60.0205,13312.0
2017-05-10 09:55:00,61.97,62.17,61.97,62.11,14793.0,60.0496,60.2434,60.0496,60.1852,14793.0
2017-05-10 10:00:00,62.13,62.28,62.06,62.21,19043.0,60.2046,60.35,60.1368,60.2821,19043.0
2017-05-10 10:05:00,62.21,62.31,62.15,62.27,18294.0,60.2821,60.379,60.224,60.3403,18294.0
2017-05-10 10:10:00,62.27,62.28,62.16,62.18,10460.0,60.3403,60.35,60.2337,60.2531,10460.0
2017-05-10 10:15:00,62.17,62.2,62.06,62.06,11117.0,60.2434,60.2724,60.1368,60.1368,11117.0
2017-05-10 10:20:00,62.09,62.09,62.0,62.02,18743.0,60.1658,60.1658,60.0786,60.098,18743.0
2017-05-10 10:25:00,62.04,62.05,61.9,61.94,20410.0,60.1174,60.1271,59.9817,60.0205,20410.0
2017-05-10 10:30:00,61.97,62.05,61.95,62.03,18048.0,60.0496,60.1271,60.0302,60.1077,18048.0
2017-05-10 10:35:00,62.01,62.08,61.97,62.02,9770.0,60.0883,60.1562,60.0496,60.098,9770.0
2017-05-10 10:40:00,62.04,62.23,61.97,62.23,22786.0,60.1174,60.3015,60.0496,60.3015,22786.0
2017-05-10 10:45:00,62.23,62.23,62.09,62.11,9517.0,60.3015,60.3015,60.1658,60.1852,9517.0
2017-05-10 10:50:00,62.1,62.18,62.09,62.16,16208.0,60.1755,60.2531,60.1658,60.2337,16208.0
2017-05-10 10:55:00,62.12,62.13,62.06,62.13,10377.0,60.1949,60.2046,60.1368,60.2046,10377.0
2017-05-10 11:00:00,62.12,62.14,62.05,62.09,15771.0,60.1949,60.2143,60.1271,60.1658,15771.0
2017-05-10 11:05:00,62.09,62.13,62.06,62.13,15672.0,60.1658,60.2046,60.1368,60.2046,15672.0
2017-05-10 11:10:00,62.13,62.14,62.1,62.11,7600.0,60.2046,60.2143,60.1755,60.1852,7600.0
2017-05-10 11:15:00,62.12,62.14,62.04,62.09,17369.0,60.1949,60.2143,60.1174,60.1658,17369.0
2017-05-10 11:20:00,62.1,62.14,62.08,62.13,9954.0,60.1755,60.2143,60.1562,60.2046,9954.0
2017-05-10 11:25:00,62.15,62.17,62.13,62.16,12684.0,60.224,60.2434,60.2046,60.2337,12684.0
2017-05-10 11:30:00,62.17,62.22,62.16,62.18,19364.0,60.2434,60.2918,60.2337,60.2531,19364.0
2017-05-10 11:35:00,62.18,62.29,62.18,62.26,14673.0,60.2531,60.3597,60.2531,60.3306,14673.0
2017-05-10 11:40:00,62.25,62.35,62.23,62.28,21774.0,60.3209,60.4178,60.3015,60.35,21774.0
2017-05-10 11:45:00,62.27,62.28,62.21,62.22,19782.0,60.3403,60.35,60.2821,60.2918,19782.0
2017-05-10 11:50:00,62.21,62.28,62.18,62.28,19412.0,60.2821,60.35,60.2531,60.35,19412.0
2017-05-10 11:55:00,62.28,62.28,62.15,62.15,14764.0,60.35,60.35,60.224,60.224,14764.0
2017-05-10 12:00:00,62.15,62.19,62.15,62.18,11301.0,60.224,60.2627,60.224,60.2531,11301.0
2017-05-10 12:05:00,62.19,62.2,62.1,62.1,16058.0,60.2627,60.2724,60.1755,60.1755,16058.0
2017-05-10 12:10:00,62.09,62.14,62.06,62.09,16980.0,60.1658,60.2143,60.1368,60.1658,16980.0
2017-05-10 12:15:00,62.09,62.12,62.08,62.1,10455.0,60.1658,60.1949,60.1562,60.1755,10455.0
2017-05-10 12:20:00,62.1,62.1,61.99,61.99,8200.0,60.1755,60.1755,60.0689,60.0689,8200.0
2017-05-10 12:25:00,62.0,62.06,61.97,61.97,17306.0,60.0786,60.1368,60.0496,60.0496,17306.0
2017-05-10 12:30:00,61.96,62.05,61.96,62.04,19108.0,60.0399,60.1271,60.0399,60.1174,19108.0
2017-05-10 12:35:00,62.04,62.04,61.96,61.96,10482.0,60.1174,60.1174,60.0399,60.0399,10482.0
2017-05-10 12:40:00,61.96,61.98,61.93,61.95,13880.0,60.0399,60.0593,60.0108,60.0302,13880.0
2017-05-10 12:45:00,61.97,61.97,61.92,61.93,11986.0,60.0496,60.0496,60.0011,60.0108,11986.0
2017-05-10 12:50:00,61.94,61.94,61.9,61.93,9936.0,60.0205,60.0205,59.9817,60.0108,9936.0
2017-05-10 12:55:00,61.92,61.93,61.88,61.9,12249.0,60.0011,60.0108,59.9624,59.9817,12249.0
2017-05-10 13:00:00,61.89,61.91,61.85,61.86,10539.0,59.972,59.9914,59.9333,59.943,10539.0
2017-05-10 13:05:00,61.86,61.86,61.76,61.85,17881.0,59.943,59.943,59.8461,59.9333,17881.0
2017-05-10 13:10:00,61.84,61.84,61.81,61.81,13022.0,59.9236,59.9236,59.8945,59.8945,13022.0
2017-05-10 13:15:00,61.81,61.82,61.78,61.79,10711.0,59.8945,59.9042,59.8655,59.8751,10711.0
2017-05-10 13:20:00,61.8,61.83,61.78,61.8,10973.0,59.8848,59.9139,59.8655,59.8848,10973.0
2017-05-10 13:25:00,61.8,61.83,61.78,61.78,12229.0,59.8848,59.9139,59.8655,59.8655,12229.0
2017-05-10 13:30:00,61.79,61.8,61.77,61.77,11636.0,59.8751,59.8848,59.8558,59.8558,11636.0
2017-05-10 13:35:00,61.78,61.78,61.76,61.77,13525.0,59.8655,59.8655,59.8461,59.8558,13525.0
2017-05-10 13:40:00,61.77,61.77,61.74,61.74,21194.0,59.8558,59.8558,59.8267,59.8267,21194.0
2017-05-10 13:45:00,61.75,61.75,61.71,61.71,13267.0,59.8364,59.8364,59.7976,59.7976,13267.0
2017-05-10 13:50:00,61.71,61.71,61.59,61.62,40656.0,59.7976,59.7976,59.6813,59.7104,40656.0
2017-05-10 13:55:00,61.63,61.66,61.62,61.63,17983.0,59.7201,59.7492,59.7104,59.7201,17983.0
2017-05-10 14:00:00,61.63,61.71,61.63,61.69,16256.0,59.7201,59.7976,59.7201,59.7782,16256.0
2017-05-10 14:05:00,61.69,61.73,61.66,61.72,16991.0,59.7782,59.817,59.7492,59.8073,16991.0
2017-05-10 14:10:00,61.74,61.88,61.73,61.86,30491.0,59.8267,59.9624,59.817,59.943,30491.0
2017-05-10 14:15:00,61.88,61.88,61.8,61.81,18281.0,59.9624,59.9624,59.8848,59.8945,18281.0
2017-05-10 14:20:00,61.81,61.87,61.8,61.83,24744.0,59.8945,59.9527,59.8848,59.9139,24744.0
2017-05-10 14:25:00,61.83,61.84,61.82,61.83,10792.0,59.9139,59.9236,59.9042,59.9139,10792.0
2017-05-10 14:30:00,61.82,61.86,61.81,61.81,15252.0,59.9042,59.943,59.8945,59.8945,15252.0
2017-05-10 14:35:00,61.83,61.89,61.82,61.89,20928.0,59.9139,59.972,59.9042,59.972,20928.0
2017-05-10 14:40:00,61.88,61.97,61.87,61.94,17398.0,59.9624,60.0496,59.9527,60.0205,17398.0
2017-05-10 14:45:00,61.93,61.99,61.93,61.95,13965.0,60.0108,60.0689,60.0108,60.0302,13965.0
2017-05-10 14:50:00,61.96,61.97,61.93,61.94,16949.0,60.0399,60.0496,60.0108,60.0205,16949.0
2017-05-10 14:55:00,61.95,61.95,61.92,61.92,14965.0,60.0302,60.0302,60.0011,60.0011,14965.0
2017-05-10 15:00:00,61.92,61.96,61.92,61.95,17731.0,60.0011,60.0399,60.0011,60.0302,17731.0
2017-05-10 15:05:00,61.95,62.01,61.95,61.98,21681.0,60.0302,60.0883,60.0302,60.0593,21681.0
2017-05-10 15:10:00,61.98,62.01,61.97,62.0,33639.0,60.0593,60.0883,60.0496,60.0786,33639.0
2017-05-10 15:15:00,61.99,62.02,61.99,62.0,31704.0,60.0689,60.098,60.0689,60.0786,31704.0
2017-05-10 15:20:00,61.99,62.01,61.93,62.01,28412.0,60.0689,60.0883,60.0108,60.0883,28412.0
2017-05-10 15:25:00,62.01,62.01,61.94,61.97,33703.0,60.0883,60.0883,60.0205,60.0496,33703.0
2017-05-10 15:30:00,61.97,62.03,61.93,61.99,37235.0,60.0496,60.1077,60.0108,60.0689,37235.0
2017-05-10 15:35:00,61.99,62.06,61.98,62.05,37764.0,60.0689,60.1368,60.0593,60.1271,37764.0
2017-05-10 15:40:00,62.05,62.06,61.97,62.0,79348.0,60.1271,60.1368,60.0496,60.0786,79348.0
2017-05-10 15:45:00,62.0,62.08,61.98,62.08,51102.0,60.0786,60.1562,60.0593,60.1562,51102.0
2017-05-10 15:50:00,62.08,62.08,61.98,62.06,111088.0,60.1562,60.1562,60.0593,60.1368,111088.0
2017-05-10 15:55:00,62.06,62.13,62.05,62.12,170884.0,60.1368,60.2046,60.1271,60.1949,170884.0
2017-05-11 09:30:00,61.8,62.24,61.8,62.24,15288.0,59.8848,60.3112,59.8848,60.3112,15288.0
2017-05-11 09:35:00,62.24,62.33,61.89,61.91,10300.0,60.3112,60.3984,59.972,59.9914,10300.0
2017-05-11 09:40:00,61.89,61.93,61.71,61.83,8034.0,59.972,60.0108,59.7976,59.9139,8034.0
2017-05-11 09:45:00,61.83,61.83,61.62,61.7,10297.0,59.9139,59.9139,59.7104,59.7879,10297.0
2017-05-11 09:50:00,61.72,61.83,61.66,61.81,5730.0,59.8073,59.9139,59.7492,59.8945,5730.0
2017-05-11 09:55:00,61.77,61.81,61.64,61.8,9683.0,59.8558,59.8945,59.7298,59.8848,9683.0
2017-05-11 10:00:00,61.8,61.83,61.69,61.75,7600.0,59.8848,59.9139,59.7782,59.8364,7600.0
2017-05-11 10:05:00,61.77,61.84,61.69,61.84,7964.0,59.8558,59.9236,59.7782,59.9236,7964.0
2017-05-11 10:10:00,61.84,61.86,61.73,61.8,4891.0,59.9236,59.943,59.817,59.8848,4891.0
2017-05-11 10:15:00,61.81,61.91,61.77,61.82,7238.0,59.8945,59.9914,59.8558,59.9042,7238.0
2017-05-11 10:20:00,61.78,61.78,61.62,61.66,7651.0,59.8655,59.8655,59.7104,59.7492,7651.0
2017-05-11 10:25:00,61.67,61.67,61.53,61.63,16709.0,59.7589,59.7589,59.6232,59.7201,16709.0
2017-05-11 10:30:00,61.63,61.74,61.51,61.74,8944.0,59.7201,59.8267,59.6038,59.8267,8944.0
2017-05-11 10:35:00,61.74,61.78,61.6,61.75,8470.0,59.8267,59.8655,59.691,59.8364,8470.0
2017-05-11 10:40:00,61.77,61.87,61.73,61.87,51000.0,59.8558,59.9527,59.817,59.9527,51000.0
2017-05-11 10:45:00,61.83,61.93,61.83,61.92,6916.0,59.9139,60.0108,59.9139,60.0011,6916.0
2017-05-11 10:50:00,61.94,61.94,61.83,61.9,9902.0,60.0205,60.0205,59.9139,59.9817,9902.0
2017-05-11 10:55:00,61.89,61.95,61.86,61.95,9203.0,59.972,60.0302,59.943,60.0302,9203.0
2017-05-11 11:00:00,61.95,62.09,61.94,62.08,10597.0,60.0302,60.1658,60.0205,60.1562,10597.0
2017-05-11 11:05:00,62.09,62.15,62.08,62.12,7877.0,60.1658,60.224,60.1562,60.1949,7877.0
2017-05-11 11:10:00,62.12,62.13,62.07,62.07,5001.0,60.1949,60.2046,60.1465,60.1465,5001.0
2017-05-11 11:15:00,62.07,62.12,62.06,62.08,6160.0,60.1465,60.1949,60.1368,60.1562,6160.0
2017-05-11 11:20:00,62.09,62.11,62.07,62.09,5600.0,60.1658,60.1852,60.1465,60.1658,5600.0
2017-05-11 11:25:00,62.09,62.17,62.08,62.14,9853.0,60.1658,60.2434,60.1562,60.2143,9853.0
2017-05-11 11:30:00,62.14,62.16,62.06,62.07,9938.0,60.2143,60.2337,60.1368,60.1465,9938.0
2017-05-11 11:35:00,62.06,62.13,62.03,62.05,6933.0,60.1368,60.2046,60.1077,60.1271,6933.0
2017-05-11 11:40:00,62.01,62.08,62.01,62.04,5900.0,60.0883,60.1562,60.0883,60.1174,5900.0
2017-05-11 11:45:00,62.03,62.08,61.99,61.99,7118.0,60.1077,60.1562,60.0689,60.0689,7118.0
2017-05-11 11:50:00,61.99,62.06,61.99,62.06,4117.0,60.0689,60.1368,60.0689,60.1368,4117.0
2017-05-11 11:55:00,62.06,62.1,62.05,62.07,6087.0,60.1368,60.1755,60.1271,60.1465,6087.0
2017-05-11 12:00:00,62.1,62.1,62.06,62.06,4500.0,60.1755,60.1755,60.1368,60.1368,4500.0
2017-05-11 12:05:00,62.09,62.15,62.09,62.15,56660.0,60.1658,60.224,60.1658,60.224,56660.0
2017-05-11 12:10:00,62.15,62.23,62.1,62.2,109504.0,60.224,60.3015,60.1755,60.2724,109504.0
2017-05-11 12:15:00,62.23,62.3,62.21,62.29,14623.0,60.3015,60.3693,60.2821,60.3597,14623.0
2017-05-11 12:20:00,62.27,62.29,62.21,62.26,10140.0,60.3403,60.3597,60.2821,60.3306,10140.0
2017-05-11 12:25:00,62.26,62.27,62.24,62.27,4100.0,60.3306,60.3403,60.3112,60.3403,4100.0
2017-05-11 12:30:00,62.27,62.33,62.26,62.28,10277.0,60.3403,60.3984,60.3306,60.35,10277.0
2017-05-11 12:35:00,62.28,62.32,62.28,62.32,6419.0,60.35,60.3887,60.35,60.3887,6419.0
2017-05-11 12:40:00,62.3,62.31,62.26,62.28,8249.0,60.3693,60.379,60.3306,60.35,8249.0
2017-05-11 12:45:00,62.3,62.3,62.24,62.24,8054.0,60.3693,60.3693,60.3112,60.3112,8054.0
2017-05-11 12:50:00,62.22,62.26,62.17,62.17,4564.0,60.2918,60.3306,60.2434,60.2434,4564.0
2017-05-11 12:55:00,62.17,62.2,62.17,62.17,4162.0,60.2434,60.2724,60.2434,60.2434,4162.0
2017-05-11 13:00:00,62.16,62.19,62.11,62.19,6311.0,60.2337,60.2627,60.1852,60.2627,6311.0
2017-05-11 13:05:00,62.19,62.2,62.15,62.18,3023.0,60.2627,60.2724,60.224,60.2531,3023.0
2017-05-11 13:10:00,62.17,62.17,62.12,62.13,7788.0,60.2434,60.2434,60.1949,60.2046,7788.0
2017-05-11 13:15:00,62.11,62.17,62.11,62.15,6848.0,60.1852,60.2434,60.1852,60.224,6848.0
2017-05-11 13:20:00,62.15,62.17,62.11,62.14,7568.0,60.224,60.2434,60.1852,60.2143,7568.0
2017-05-11 13:25:00,62.16,62.18,62.13,62.15,5488.0,60.2337,60.2531,60.2046,60.224,5488.0
2017-05-11 13:30:00,62.17,62.18,62.14,62.14,6100.0,60.2434,60.2531,60.2143,60.2143,6100.0
2017-05-11 13:35:00,62.14,62.15,62.13,62.15,4427.0,60.2143,60.224,60.2046,60.224,4427.0
2017-05-11 13:40:00,62.15,62.23,62.15,62.21,6901.0,60.224,60.3015,60.224,60.2821,6901.0
2017-05-11 13:45:00,62.23,62.26,62.22,62.25,6941.0,60.3015,60.3306,60.2918,60.3209,6941.0
2017-05-11 13:50:00,62.22,62.24,62.17,62.24,5258.0,60.2918,60.3112,60.2434,60.3112,5258.0
2017-05-11 13:55:00,62.24,62.27,62.23,62.27,9001.0,60.3112,60.3403,60.3015,60.3403,9001.0
2017-05-11 14:00:00,62.27,62.28,62.25,62.25,3479.0,60.3403,60.35,60.3209,60.3209,3479.0
2017-05-11 14:05:00,62.28,62.28,62.11,62.13,10350.0,60.35,60.35,60.1852,60.2046,10350.0
2017-05-11 14:10:00,62.13,62.17,62.12,62.16,8979.0,60.2046,60.2434,60.1949,60.2337,8979.0
2017-05-11 14:15:00,62.17,62.24,62.15,62.24,7096.0,60.2434,60.3112,60.224,60.3112,7096.0
2017-05-11 14:20:00,62.24,62.26,62.19,62.22,10978.0,60.3112,60.3306,60.2627,60.2918,10978.0
2017-05-11 14:25:00,62.22,62.26,62.21,62.22,8176.0,60.2918,60.3306,60.2821,60.2918,8176.0
2017-05-11 14:30:00,62.22,62.27,62.22,62.26,8248.0,60.2918,60.3403,60.2918,60.3306,8248.0
2017-05-11 14:35:00,62.27,62.32,62.24,62.3,16200.0,60.3403,60.3887,60.3112,60.3693,16200.0
2017-05-11 14:40:00,62.31,62.34,62.27,62.31,13061.0,60.379,60.4081,60.3403,60.379,13061.0
2017-05-11 14:45:00,62.32,62.35,62.3,62.35,9677.0,60.3887,60.4178,60.3693,60.4178,9677.0
2017-05-11 14:50:00,62.35,62.35,62.26,62.27,12044.0,60.4178,60.4178,60.3306,60.3403,12044.0
2017-05-11 14:55:00,62.27,62.27,62.24,62.27,7143.0,60.3403,60.3403,60.3112,60.3403,7143.0
2017-05-11 15:00:00,62.27,62.32,62.26,62.26,8925.0,60.3403,60.3887,60.3306,60.3306,8925.0
2017-05-11 15:05:00,62.26,62.31,62.24,62.3,11940.0,60.3306,60.379,60.3112,60.3693,11940.0
2017-05-11 15:10:00,62.3,62.32,62.29,62.32,20608.0,60.3693,60.3887,60.3597,60.3887,20608.0
2017-05-11 15:15:00,62.33,62.35,62.3,62.32,11872.0,60.3984,60.4178,60.3693,60.3887,11872.0
2017-05-11 15:20:00,62.33,62.35,62.32,62.34,15098.0,60.3984,60.4178,60.3887,60.4081,15098.0
2017-05-11 15:25:00,62.34,62.35,62.32,62.35,17500.0,60.4081,60.4178,60.3887,60.4178,17500.0
2017-05-11 15:30:00,62.34,62.35,62.32,62.35,25098.0,60.4081,60.4178,60.3887,60.4178,25098.0
2017-05-11 15:35:00,62.34,62.35,62.32,62.34,26869.0,60.4081,60.4178,60.3887,60.4081,26869.0
2017-05-11 15:40:00,62.34,62.36,62.31,62.36,35959.0,60.4081,60.4275,60.379,60.4275,35959.0
2017-05-11 15:45:00,62.35,62.36,62.25,62.27,45515.0,60.4178,60.4275,60.3209,60.3403,45515.0
2017-05-11 15:50:00,62.27,62.28,62.2,62.26,81561.0,60.3403,60.35,60.2724,60.3306,81561.0
2017-05-11 15:55:00,62.26,62.26,62.18,62.2,106282.0,60.3306,60.3306,60.2531,60.2724,106282.0
2017-05-12 09:30:00,62.1,62.31,62.08,62.15,9777.0,60.1755,60.379,60.1562,60.224,9777.0
2017-05-12 09:35:00,62.15,62.15,61.97,62.02,3640.0,60.224,60.224,60.0496,60.098,3640.0
2017-05-12 09:40:00,62.03,62.03,61.94,62.03,2700.0,60.1077,60.1077,60.0205,60.1077,2700.0
2017-05-12 09:45:00,61.99,62.14,61.99,62.14,2500.0,60.0689,60.2143,60.0689,60.2143,2500.0
2017-05-12 09:50:00,62.14,62.24,62.05,62.22,7670.0,60.2143,60.3112,60.1271,60.2918,7670.0
2017-05-12 09:55:00,62.22,62.24,62.11,62.24,6066.0,60.2918,60.3112,60.1852,60.3112,6066.0
2017-05-12 10:00:00,62.23,62.23,62.09,62.16,69797.0,60.3015,60.3015,60.1658,60.2337,69797.0
2017-05-12 10:05:00,62.12,62.13,61.99,61.99,9305.0,60.1949,60.2046,60.0689,60.0689,9305.0
2017-05-12 10:10:00,61.96,61.97,61.86,61.91,30963.0,60.0399,60.0496,59.943,59.9914,30963.0
2017-05-12 10:15:00,61.93,61.95,61.84,61.85,6600.0,60.0108,60.0302,59.9236,59.9333,6600.0
2017-05-12 10:20:00,61.85,62.02,61.85,62.0,15054.0,59.9333,60.098,59.9333,60.0786,15054.0
2017-05-12 10:25:00,62.0,62.01,61.9,61.92,14662.0,60.0786,60.0883,59.9817,60.0011,14662.0
2017-05-12 10:30:00,61.92,62.07,61.92,62.04,10375.0,60.0011,60.1465,60.0011,60.1174,10375.0
2017-05-12 10:35:00,62.03,62.08,62.02,62.08,8965.0,60.1077,60.1562,60.098,60.1562,8965.0
2017-05-12 10:40:00,62.08,62.08,62.0,62.03,3600.0,60.1562,60.1562,60.0786,60.1077,3600.0
2017-05-12 10:45:00,62.03,62.06,62.0,62.02,6900.0,60.1077,60.1368,60.0786,60.098,6900.0
2017-05-12 10:50:00,62.03,62.03,61.99,62.01,10561.0,60.1077,60.1077,60.0689,60.0883,10561.0
2017-05-12 10:55:00,62.0,62.04,61.98,62.04,7310.0,60.0786,60.1174,60.0593,60.1174,7310.0
2017-05-12 11:00:00,62.03,62.08,62.03,62.07,9083.0,60.1077,60.1562,60.1077,60.1465,9083.0
2017-05-12 11:05:00,62.07,62.11,62.06,62.09,7400.0,60.1465,60.1852,60.1368,60.1658,7400.0
2017-05-12 11:10:00,62.1,62.13,62.07,62.07,4166.0,60.1755,60.2046,60.1465,60.1465,4166.0
2017-05-12 11:15:00,62.07,62.11,62.04,62.09,7706.0,60.1465,60.1852,60.1174,60.1658,7706.0
2017-05-12 11:20:00,62.09,62.12,62.09,62.1,5007.0,60.1658,60.1949,60.1658,60.1755,5007.0
2017-05-12 11:25:00,62.11,62.12,62.09,62.11,8797.0,60.1852,60.1949,60.1658,60.1852,8797.0
2017-05-12 11:30:00,62.1,62.15,62.1,62.12,9776.0,60.1755,60.224,60.1755,60.1949,9776.0
2017-05-12 11:35:00,62.12,62.15,62.12,62.15,3216.0,60.1949,60.224,60.1949,60.224,3216.0
2017-05-12 11:40:00,62.14,62.16,62.12,62.16,6043.0,60.2143,60.2337,60.1949,60.2337,6043.0
2017-05-12 11:45:00,62.16,62.16,62.14,62.15,7230.0,60.2337,60.2337,60.2143,60.224,7230.0
2017-05-12 11:50:00,62.15,62.18,62.13,62.18,10965.0,60.224,60.2531,60.2046,60.2531,10965.0
2017-05-12 11:55:00,62.18,62.2,62.15,62.17,15463.0,60.2531,60.2724,60.224,60.2434,15463.0
2017-05-12 12:00:00,62.15,62.18,62.15,62.17,10614.0,60.224,60.2531,60.224,60.2434,10614.0
2017-05-12 12:05:00,62.16,62.18,62.15,62.17,9246.0,60.2337,60.2531,60.224,60.2434,9246.0
2017-05-12 12:10:00,62.17,62.18,62.16,62.18,9589.0,60.2434,60.2531,60.2337,60.2531,9589.0
2017-05-12 12:15:00,62.18,62.19,62.18,62.18,8623.0,60.2531,60.2627,60.2531,60.2531,8623.0
2017-05-12 12:20:00,62.19,62.19,62.17,62.19,8000.0,60.2627,60.2627,60.2434,60.2627,8000.0
2017-05-12 12:25:00,62.18,62.19,62.17,62.19,14300.0,60.2531,60.2627,60.2434,60.2627,14300.0
2017-05-12 12:30:00,62.18,62.2,62.18,62.19,13280.0,60.2531,60.2724,60.2531,60.2627,13280.0
2017-05-12 12:35:00,62.2,62.21,62.18,62.21,6115.0,60.2724,60.2821,60.2531,60.2821,6115.0
2017-05-12 12:40:00,62.2,62.23,62.17,62.19,12117.0,60.2724,60.3015,60.2434,60.2627,12117.0
2017-05-12 12:45:00,62.17,62.17,62.16,62.17,2400.0,60.2434,60.2434,60.2337,60.2434,2400.0
2017-05-12 12:50:00,62.16,62.16,62.1,62.11,7316.0,60.2337,60.2337,60.1755,60.1852,7316.0
2017-05-12 12:55:00,62.09,62.13,62.08,62.12,5400.0,60.1658,60.2046,60.1562,60.1949,5400.0
2017-05-12 13:00:00,62.12,62.12,62.08,62.08,3765.0,60.1949,60.1949,60.1562,60.1562,3765.0
2017-05-12 13:05:00,62.07,62.08,62.01,62.01,3800.0,60.1465,60.1562,60.0883,60.0883,3800.0
2017-05-12 13:10:00,62.01,62.06,62.01,62.05,4800.0,60.0883,60.1368,60.0883,60.1271,4800.0
2017-05-12 13:15:00,62.05,62.07,62.04,62.07,9385.0,60.1271,60.1465,60.1174,60.1465,9385.0
2017-05-12 13:20:00,62.06,62.06,62.04,62.05,5567.0,60.1368,60.1368,60.1174,60.1271,5567.0
2017-05-12 13:25:00,62.05,62.08,62.05,62.07,9552.0,60.1271,60.1562,60.1271,60.1465,9552.0
2017-05-12 13:30:00,62.08,62.09,62.06,62.06,5705.0,60.1562,60.1658,60.1368,60.1368,5705.0
2017-05-12 13:35:00,62.06,62.06,62.0,62.0,7014.0,60.1368,60.1368,60.0786,60.0786,7014.0
2017-05-12 13:40:00,62.01,62.05,62.0,62.02,6578.0,60.0883,60.1271,60.0786,60.098,6578.0
2017-05-12 13:45:00,62.02,62.02,61.99,62.01,5800.0,60.098,60.098,60.0689,60.0883,5800.0
2017-05-12 13:50:00,62.01,62.02,62.0,62.01,3800.0,60.0883,60.098,60.0786,60.0883,3800.0
2017-05-12 13:55:00,62.0,62.02,61.99,62.01,9264.0,60.0786,60.098,60.0689,60.0883,9264.0
2017-05-12 14:00:00,62.02,62.03,62.01,62.03,4846.0,60.098,60.1077,60.0883,60.1077,4846.0
2017-05-12 14:05:00,62.02,62.07,62.01,62.07,11652.0,60.098,60.1465,60.0883,60.1465,11652.0
2017-05-12 14:10:00,62.07,62.14,62.06,62.13,9604.0,60.1465,60.2143,60.1368,60.2046,9604.0
2017-05-12 14:15:00,62.14,62.15,62.06,62.06,11002.0,60.2143,60.224,60.1368,60.1368,11002.0
2017-05-12 14:20:00,62.07,62.08,62.06,62.06,7313.0,60.1465,60.1562,60.1368,60.1368,7313.0
2017-05-12 14:25:00,62.06,62.08,62.04,62.08,9467.0,60.1368,60.1562,60.1174,60.1562,9467.0
2017-05-12 14:30:00,62.08,62.09,62.06,62.08,9049.0,60.1562,60.1658,60.1368,60.1562,9049.0
2017-05-12 14:35:00,62.08,62.1,62.07,62.08,7427.0,60.1562,60.1755,60.1465,60.1562,7427.0
2017-05-12 14:40:00,62.1,62.11,62.09,62.1,7777.0,60.1755,60.1852,60.1658,60.1755,7777.0
2017-05-12 14:45:00,62.11,62.11,62.09,62.1,8399.0,60.1852,60.1852,60.1658,60.1755,8399.0
2017-05-12 14:50:00,62.1,62.13,62.09,62.12,7101.0,60.1755,60.2046,60.1658,60.1949,7101.0
2017-05-12 14:55:00,62.11,62.13,62.09,62.09,9390.0,60.1852,60.2046,60.1658,60.1658,9390.0
2017-05-12 15:00:00,62.09,62.17,62.09,62.16,13367.0,60.1658,60.2434,60.1658,60.2337,13367.0
2017-05-12 15:05:00,62.17,62.21,62.15,62.19,8681.0,60.2434,60.2821,60.224,60.2627,8681.0
2017-05-12 15:10:00,62.2,62.2,62.11,62.11,9337.0,60.2724,60.2724,60.1852,60.1852,9337.0
2017-05-12 15:15:00,62.12,62.12,62.09,62.09,9706.0,60.1949,60.1949,60.1658,60.1658,9706.0
2017-05-12 15:20:00,62.09,62.1,62.08,62.08,5900.0,60.1658,60.1755,60.1562,60.1562,5900.0
2017-05-12 15:25:00,62.09,62.09,62.0,62.03,18610.0,60.1658,60.1658,60.0786,60.1077,18610.0
2017-05-12 15:30:00,62.03,62.1,62.03,62.1,26591.0,60.1077,60.1755,60.1077,60.1755,26591.0
2017-05-12 15:35:00,62.1,62.13,62.08,62.11,28542.0,60.1755,60.2046,60.1562,60.1852,28542.0
2017-05-12 15:40:00,62.11,62.13,62.1,62.13,33537.0,60.1852,60.2046,60.1755,60.2046,33537.0
2017-05-12 15:45:00,62.12,62.17,62.1,62.16,51506.0,60.1949,60.2434,60.1755,60.2337,51506.0
2017-05-12 15:50:00,62.15,62.16,62.12,62.12,53626.0,60.224,60.2337,60.1949,60.1949,53626.0
2017-05-12 15:55:00,62.13,62.15,62.04,62.09,117172.0,60.2046,60.224,60.1174,60.1658,117172.0
2017-05-15 09:30:00,62.24,62.24,62.11,62.19,6888.0,60.3112,60.3112,60.1852,60.2627,6888.0
2017-05-15 09:35:00,62.22,62.42,62.18,62.34,10487.0,60.2918,60.4856,60.2531,60.4081,10487.0
2017-05-15 09:40:00,62.32,62.45,62.31,62.44,8550.0,60.3887,60.5147,60.379,60.505,8550.0
2017-05-15 09:45:00,62.4,62.4,62.26,62.38,4600.0,60.4662,60.4662,60.3306,60.4469,4600.0
2017-05-15 09:50:00,62.43,62.5,62.37,62.5,5875.0,60.4953,60.5631,60.4372,60.5631,5875.0
2017-05-15 09:55:00,62.5,62.66,62.46,62.46,15796.0,60.5631,60.7182,60.5244,60.5244,15796.0
2017-05-15 10:00:00,62.46,62.58,62.44,62.51,9012.0,60.5244,60.6407,60.505,60.5728,9012.0
2017-05-15 10:05:00,62.51,62.54,62.45,62.54,10495.0,60.5728,60.6019,60.5147,60.6019,10495.0
2017-05-15 10:10:00,62.46,62.61,62.45,62.61,5490.0,60.5244,60.6697,60.5147,60.6697,5490.0
2017-05-15 10:15:00,62.6,62.61,62.53,62.58,7199.0,60.66,60.6697,60.5922,60.6407,7199.0
2017-05-15 10:20:00,62.58,62.61,62.49,62.53,7283.0,60.6407,60.6697,60.5535,60.5922,7283.0
2017-05-15 10:25:00,62.56,62.56,62.51,62.54,27103.0,60.6213,60.6213,60.5728,60.6019,27103.0
2017-05-15 10:30:00,62.54,62.55,62.52,62.54,10143.0,60.6019,60.6116,60.5825,60.6019,10143.0
2017-05-15 10:35:00,62.54,62.66,62.54,62.63,4598.0,60.6019,60.7182,60.6019,60.6891,4598.0
2017-05-15 10:40:00,62.65,62.65,62.54,62.55,10844.0,60.7085,60.7085,60.6019,60.6116,10844.0
2017-05-15 10:45:00,62.57,62.63,62.53,62.63,10188.0,60.631,60.6891,60.5922,60.6891,10188.0
2017-05-15 10:50:00,62.62,62.7,62.61,62.63,16313.0,60.6794,60.7569,60.6697,60.6891,16313.0
2017-05-15 10:55:00,62.64,62.68,62.62,62.66,5527.0,60.6988,60.7376,60.6794,60.7182,5527.0
2017-05-15 11:00:00,62.65,62.71,62.63,62.63,10813.0,60.7085,60.7666,60.6891,60.6891,10813.0
2017-05-15 11:05:00,62.66,62.73,62.65,62.66,8400.0,60.7182,60.786,60.7085,60.7182,8400.0
2017-05-15 11:10:00,62.66,62.69,62.6,62.6,5741.0,60.7182,60.7473,60.66,60.66,5741.0
2017-05-15 11:15:00,62.62,62.66,62.6,62.62,10478.0,60.6794,60.7182,60.66,60.6794,10478.0
2017-05-15 11:20:00,62.63,62.65,62.6,62.6,11598.0,60.6891,60.7085,60.66,60.66,11598.0
2017-05-15 11:25:00,62.61,62.63,62.61,62.63,6660.0,60.6697,60.6891,60.6697,60.6891,6660.0
2017-05-15 11:30:00,62.63,62.63,62.6,62.62,6364.0,60.6891,60.6891,60.66,60.6794,6364.0
2017-05-15 11:35:00,62.63,62.64,62.6,62.64,12651.0,60.6891,60.6988,60.66,60.6988,12651.0
2017-05-15 11:40:00,62.64,62.64,62.6,62.61,11681.0,60.6988,60.6988,60.66,60.6697,11681.0
2017-05-15 11:45:00,62.61,62.62,62.57,62.57,6008.0,60.6697,60.6794,60.631,60.631,6008.0
2017-05-15 11:50:00,62.58,62.59,62.53,62.54,2724.0,60.6407,60.6504,60.5922,60.6019,2724.0
2017-05-15 11:55:00,62.53,62.54,62.5,62.5,4478.0,60.5922,60.6019,60.5631,60.5631,4478.0
2017-05-15 12:00:00,62.5,62.54,62.5,62.52,3722.0,60.5631,60.6019,60.5631,60.5825,3722.0
2017-05-15 12:05:00,62.54,62.54,62.48,62.51,5552.0,60.6019,60.6019,60.5438,60.5728,5552.0
2017-05-15 12:10:00,62.53,62.54,62.48,62.53,9101.0,60.5922,60.6019,60.5438,60.5922,9101.0
2017-05-15 12:15:00,62.51,62.53,62.49,62.49,3791.0,60.5728,60.5922,60.5535,60.5535,3791.0
2017-05-15 12:20:00,62.49,62.5,62.47,62.47,3021.0,60.5535,60.5631,60.5341,60.5341,3021.0
2017-05-15 12:25:00,62.46,62.47,62.43,62.43,5100.0,60.5244,60.5341,60.4953,60.4953,5100.0
2017-05-15 12:30:00,62.46,62.46,62.4,62.4,5355.0,60.5244,60.5244,60.4662,60.4662,5355.0
2017-05-15 12:35:00,62.4,62.44,62.38,62.41,3979.0,60.4662,60.505,60.4469,60.4759,3979.0
2017-05-15 12:40:00,62.43,62.47,62.42,62.42,6102.0,60.4953,60.5341,60.4856,60.4856,6102.0
2017-05-15 12:45:00,62.43,62.5,62.43,62.5,3200.0,60.4953,60.5631,60.4953,60.5631,3200.0
2017-05-15 12:50:00,62.49,62.56,62.45,62.49,17770.0,60.5535,60.6213,60.5147,60.5535,17770.0
2017-05-15 12:55:00,62.51,62.59,62.49,62.59,4164.0,60.5728,60.6504,60.5535,60.6504,4164.0
2017-05-15 13:00:00,62.55,62.55,62.47,62.47,3601.0,60.6116,60.6116,60.5341,60.5341,3601.0
2017-05-15 13:05:00,62.48,62.48,62.45,62.45,3100.0,60.5438,60.5438,60.5147,60.5147,3100.0
2017-05-15 13:10:00,62.47,62.53,62.47,62.51,5800.0,60.5341,60.5922,60.5341,60.5728,5800.0
2017-05-15 13:15:00,62.51,62.52,62.46,62.46,2920.0,60.5728,60.5825,60.5244,60.5244,2920.0
2017-05-15 13:20:00,62.48,62.52,62.46,62.51,4000.0,60.5438,60.5825,60.5244,60.5728,4000.0
2017-05-15 13:25:00,62.52,62.52,62.49,62.51,6823.0,60.5825,60.5825,60.5535,60.5728,6823.0
2017-05-15 13:30:00,62.51,62.51,62.48,62.5,4500.0,60.5728,60.5728,60.5438,60.5631,4500.0
2017-05-15 13:35:00,62.5,62.5,62.47,62.47,4165.0,60.5631,60.5631,60.5341,60.5341,4165.0
2017-05-15 13:40:00,62.48,62.48,62.45,62.47,2357.0,60.5438,60.5438,60.5147,60.5341,2357.0
2017-05-15 13:45:00,62.48,62.48,62.45,62.45,8500.0,60.5438,60.5438,60.5147,60.5147,8500.0
2017-05-15 13:50:00,62.45,62.45,62.42,62.42,4000.0,60.5147,60.5147,60.4856,60.4856,4000.0
2017-05-15 13:55:00,62.43,62.45,62.41,62.43,5857.0,60.4953,60.5147,60.4759,60.4953,5857.0
2017-05-15 14:00:00,62.43,62.45,62.41,62.45,5100.0,60.4953,60.5147,60.4759,60.5147,5100.0
2017-05-15 14:05:00,62.45,62.47,62.43,62.45,6677.0,60.5147,60.5341,60.4953,60.5147,6677.0
2017-05-15 14:10:00,62.45,62.46,62.43,62.46,4402.0,60.5147,60.5244,60.4953,60.5244,4402.0
2017-05-15 14:15:00,62.46,62.5,62.45,62.49,7175.0,60.5244,60.5631,60.5147,60.5535,7175.0
2017-05-15 14:20:00,62.48,62.49,62.47,62.48,8450.0,60.5438,60.5535,60.5341,60.5438,8450.0
2017-05-15 14:25:00,62.47,62.48,62.43,62.44,13649.0,60.5341,60.5438,60.4953,60.505,13649.0
2017-05-15 14:30:00,62.44,62.45,62.39,62.4,12642.0,60.505,60.5147,60.4566,60.4662,12642.0
2017-05-15 14:35:00,62.41,62.42,62.39,62.42,8300.0,60.4759,60.4856,60.4566,60.4856,8300.0
2017-05-15 14:40:00,62.43,62.45,62.41,62.43,11404.0,60.4953,60.5147,60.4759,60.4953,11404.0
2017-05-15 14:45:00,62.44,62.46,62.44,62.45,7390.0,60.505,60.5244,60.505,60.5147,7390.0
2017-05-15 14:50:00,62.45,62.46,62.4,62.46,12840.0,60.5147,60.5244,60.4662,60.5244,12840.0
2017-05-15 14:55:00,62.47,62.54,62.47,62.52,24911.0,60.5341,60.6019,60.5341,60.5825,24911.0
2017-05-15 15:00:00,62.53,62.56,62.52,62.56,16835.0,60.5922,60.6213,60.5825,60.6213,16835.0
2017-05-15 15:05:00,62.56,62.6,62.55,62.59,13957.0,60.6213,60.66,60.6116,60.6504,13957.0
2017-05-15 15:10:00,62.59,62.6,62.54,62.56,9098.0,60.6504,60.66,60.6019,60.6213,9098.0
2017-05-15 15:15:00,62.55,62.58,62.55,62.55,14500.0,60.6116,60.6407,60.6116,60.6116,14500.0
2017-05-15 15:20:00,62.55,62.56,62.53,62.54,19884.0,60.6116,60.6213,60.5922,60.6019,19884.0
2017-05-15 15:25:00,62.55,62.58,62.54,62.55,13850.0,60.6116,60.6407,60.6019,60.6116,13850.0
2017-05-15 15:30:00,62.55,62.6,62.54,62.59,19704.0,60.6116,60.66,60.6019,60.6504,19704.0
2017-05-15 15:35:00,62.59,62.59,62.54,62.55,13008.0,60.6504,60.6504,60.6019,60.6116,13008.0
2017-05-15 15:40:00,62.55,62.7,62.51,62.52,63856.0,60.6116,60.7569,60.5728,60.5825,63856.0
2017-05-15 15:45:00,62.52,62.65,62.51,62.65,47260.0,60.5825,60.7085,60.5728,60.7085,47260.0
2017-05-15 15:50:00,62.65,62.65,62.58,62.61,53390.0,60.7085,60.7085,60.6407,60.6697,53390.0
2017-05-15 15:55:00,62.6,62.75,62.56,62.62,179097.0,60.66,60.8054,60.6213,60.6794,179097.0
2017-05-16 09:30:00,62.69,62.87,62.67,62.73,17706.0,60.7473,60.9217,60.7279,60.786,17706.0
2017-05-16 09:35:00,62.72,62.75,62.65,62.72,11103.0,60.7763,60.8054,60.7085,60.7763,11103.0
2017-05-16 09:40:00,62.75,62.79,62.63,62.63,23578.0,60.8054,60.8442,60.6891,60.6891,23578.0
2017-05-16 09:45:00,62.64,62.66,62.42,62.52,10131.0,60.6988,60.7182,60.4856,60.5825,10131.0
2017-05-16 09:50:00,62.5,62.5,62.32,62.41,43089.0,60.5631,60.5631,60.3887,60.4759,43089.0
2017-05-16 09:55:00,62.44,62.54,62.36,62.5,8942.0,60.505,60.6019,60.4275,60.5631,8942.0
2017-05-16 10:00:00,62.46,62.53,62.46,62.51,19919.0,60.5244,60.5922,60.5244,60.5728,19919.0
2017-05-16 10:05:00,62.51,62.58,62.49,62.55,16198.0,60.5728,60.6407,60.5535,60.6116,16198.0
2017-05-16 10:10:00,62.54,62.6,62.52,62.55,20884.0,60.6019,60.66,60.5825,60.6116,20884.0
2017-05-16 10:15:00,62.54,62.59,62.51,62.57,15362.0,60.6019,60.6504,60.5728,60.631,15362.0
2017-05-16 10:20:00,62.59,62.59,62.52,62.55,18045.0,60.6504,60.6504,60.5825,60.6116,18045.0
2017-05-16 10:25:00,62.54,62.55,62.43,62.51,20169.0,60.6019,60.6116,60.4953,60.5728,20169.0
2017-05-16 10:30:00,62.53,62.59,62.49,62.55,27327.0,60.5922,60.6504,60.5535,60.6116,27327.0
2017-05-16 10:35:00,62.53,62.55,62.48,62.48,17500.0,60.5922,60.6116,60.5438,60.5438,17500.0
2017-05-16 10:40:00,62.5,62.5,62.31,62.33,66628.0,60.5631,60.5631,60.379,60.3984,66628.0
2017-05-16 10:45:00,62.33,62.33,62.23,62.23,32614.0,60.3984,60.3984,60.3015,60.3015,32614.0
2017-05-16 10:50:00,62.23,62.39,62.22,62.39,14230.0,60.3015,60.4566,60.2918,60.4566,14230.0
2017-05-16 10:55:00,62.39,62.42,62.23,62.25,35162.0,60.4566,60.4856,60.3015,60.3209,35162.0
2017-05-16 11:00:00,62.26,62.26,62.16,62.2,41066.0,60.3306,60.3306,60.2337,60.2724,41066.0
2017-05-16 11:05:00,62.21,62.32,62.2,62.32,12982.0,60.2821,60.3887,60.2724,60.3887,12982.0
2017-05-16 11:10:00,62.32,62.32,62.23,62.28,16874.0,60.3887,60.3887,60.3015,60.35,16874.0
2017-05-16 11:15:00,62.28,62.47,62.27,62.36,22950.0,60.35,60.5341,60.3403,60.4275,22950.0
2017-05-16 11:20:00,62.36,62.47,62.36,62.45,15379.0,60.4275,60.5341,60.4275,60.5147,15379.0
2017-05-16 11:25:00,62.44,62.44,62.29,62.29,17583.0,60.505,60.505,60.3597,60.3597,17583.0
2017-05-16 11:30:00,62.3,62.32,62.25,62.29,9606.0,60.3693,60.3887,60.3209,60.3597,9606.0
2017-05-16 11:35:00,62.29,62.31,62.22,62.26,18914.0,60.3597,60.379,60.2918,60.3306,18914.0
2017-05-16 11:40:00,62.26,62.31,62.25,62.29,14907.0,60.3306,60.379,60.3209,60.3597,14907.0
2017-05-16 11:45:00,62.28,62.33,62.23,62.33,9144.0,60.35,60.3984,60.3015,60.3984,9144.0
2017-05-16 11:50:00,62.33,62.39,62.29,62.35,13616.0,60.3984,60.4566,60.3597,60.4178,13616.0
2017-05-16 11:55:00,62.35,62.35,62.28,62.29,18325.0,60.4178,60.4178,60.35,60.3597,18325.0
2017-05-16 12:00:00,62.3,62.31,62.23,62.27,24161.0,60.3693,60.379,60.3015,60.3403,24161.0
2017-05-16 12:05:00,62.26,62.26,62.23,62.25,7119.0,60.3306,60.3306,60.3015,60.3209,7119.0
2017-05-16 12:10:00,62.26,62.32,62.25,62.28,86015.0,60.3306,60.3887,60.3209,60.35,86015.0
2017-05-16 12:15:00,62.29,62.4,62.28,62.33,42939.0,60.3597,60.4662,60.35,60.3984,42939.0
2017-05-16 12:20:00,62.33,62.37,62.33,62.37,5222.0,60.3984,60.4372,60.3984,60.4372,5222.0
2017-05-16 12:25:00,62.36,62.4,62.32,62.37,21124.0,60.4275,60.4662,60.3887,60.4372,21124.0
2017-05-16 12:30:00,62.39,62.39,62.35,62.38,6450.0,60.4566,60.4566,60.4178,60.4469,6450.0
2017-05-16 12:35:00,62.39,62.43,62.39,62.4,7777.0,60.4566,60.4953,60.4566,60.4662,7777.0
2017-05-16 12:40:00,62.4,62.42,62.34,62.36,59575.0,60.4662,60.4856,60.4081,60.4275,59575.0
2017-05-16 12:45:00,62.37,62.45,62.37,62.45,5190.0,60.4372,60.5147,60.4372,60.5147,5190.0
2017-05-16 12:50:00,62.45,62.5,62.45,62.48,7112.0,60.5147,60.5631,60.5147,60.5438,7112.0
2017-05-16 12:55:00,62.49,62.49,62.43,62.44,4500.0,60.5535,60.5535,60.4953,60.505,4500.0
2017-05-16 13:00:00,62.45,62.45,62.35,62.35,9964.0,60.5147,60.5147,60.4178,60.4178,9964.0
2017-05-16 13:05:00,62.35,62.37,62.33,62.37,5126.0,60.4178,60.4372,60.3984,60.4372,5126.0
2017-05-16 13:10:00,62.37,62.37,62.35,62.35,4843.0,60.4372,60.4372,60.4178,60.4178,4843.0
2017-05-16 13:15:00,62.34,62.34,62.3,62.31,6417.0,60.4081,60.4081,60.3693,60.379,6417.0
2017-05-16 13:20:00,62.31,62.33,62.31,62.33,4850.0,60.379,60.3984,60.379,60.3984,4850.0
2017-05-16 13:25:00,62.32,62.33,62.28,62.28,7392.0,60.3887,60.3984,60.35,60.35,7392.0
2017-05-16 13:30:00,62.28,62.35,62.27,62.34,8393.0,60.35,60.4178,60.3403,60.4081,8393.0
2017-05-16 13:35:00,62.34,62.4,62.32,62.4,8800.0,60.4081,60.4662,60.3887,60.4662,8800.0
2017-05-16 13:40:00,62.39,62.41,62.36,62.41,9459.0,60.4566,60.4759,60.4275,60.4759,9459.0
2017-05-16 13:45:00,62.41,62.47,62.41,62.41,6048.0,60.4759,60.5341,60.4759,60.4759,6048.0
2017-05-16 13:50:00,62.41,62.49,62.41,62.47,9115.0,60.4759,60.5535,60.4759,60.5341,9115.0
2017-05-16 13:55:00,62.46,62.46,62.4,62.4,8700.0,60.5244,60.5244,60.4662,60.4662,8700.0
2017-05-16 14:00:00,62.41,62.45,62.4,62.43,8453.0,60.4759,60.5147,60.4662,60.4953,8453.0
2017-05-16 14:05:00,62.43,62.49,62.43,62.45,11886.0,60.4953,60.5535,60.4953,60.5147,11886.0
2017-05-16 14:10:00,62.44,62.47,62.42,62.45,12881.0,60.505,60.5341,60.4856,60.5147,12881.0
2017-05-16 14:15:00,62.44,62.51,62.44,62.5,9882.0,60.505,60.5728,60.505,60.5631,9882.0
2017-05-16 14:20:00,62.5,62.5,62.42,62.42,11690.0,60.5631,60.5631,60.4856,60.4856,11690.0
2017-05-16 14:25:00,62.42,62.42,62.32,62.34,26142.0,60.4856,60.4856,60.3887,60.4081,26142.0
2017-05-16 14:30:00,62.33,62.37,62.31,62.35,27596.0,60.3984,60.4372,60.379,60.4178,27596.0
2017-05-16 14:35:00,62.32,62.33,62.28,62.29,9900.0,60.3887,60.3984,60.35,60.3597,9900.0
2017-05-16 14:40:00,62.3,62.31,62.28,62.28,21742.0,60.3693,60.379,60.35,60.35,21742.0
2017-05-16 14:45:00,62.29,62.31,62.28,62.31,16200.0,60.3597,60.379,60.35,60.379,16200.0
2017-05-16 14:50:00,62.31,62.34,62.3,62.33,9397.0,60.379,60.4081,60.3693,60.3984,9397.0
2017-05-16 14:55:00,62.33,62.35,62.32,62.33,13824.0,60.3984,60.4178,60.3887,60.3984,13824.0
2017-05-16 15:00:00,62.34,62.37,62.33,62.35,27639.0,60.4081,60.4372,60.3984,60.4178,27639.0
2017-05-16 15:05:00,62.35,62.39,62.34,62.39,16758.0,60.4178,60.4566,60.4081,60.4566,16758.0
2017-05-16 15:10:00,62.38,62.42,62.37,62.4,15845.0,60.4469,60.4856,60.4372,60.4662,15845.0
2017-05-16 15:15:00,62.41,62.52,62.41,62.52,70849.0,60.4759,60.5825,60.4759,60.5825,70849.0
2017-05-16 15:20:00,62.52,62.57,62.51,62.54,28996.0,60.5825,60.631,60.5728,60.6019,28996.0
2017-05-16 15:25:00,62.54,62.61,62.54,62.57,137888.0,60.6019,60.6697,60.6019,60.631,137888.0
2017-05-16 15:30:00,62.57,62.6,62.56,62.57,30559.0,60.631,60.66,60.6213,60.631,30559.0
2017-05-16 15:35:00,62.58,62.6,62.52,62.52,29444.0,60.6407,60.66,60.5825,60.5825,29444.0
2017-05-16 15:40:00,62.53,62.55,62.48,62.48,40581.0,60.5922,60.6116,60.5438,60.5438,40581.0
2017-05-16 15:45:00,62.48,62.48,62.39,62.48,48582.0,60.5438,60.5438,60.4566,60.5438,48582.0
2017-05-16 15:50:00,62.48,62.5,62.47,62.5,39627.0,60.5438,60.5631,60.5341,60.5631,39627.0
2017-05-16 15:55:00,62.5,62.5,62.45,62.47,98756.0,60.5631,60.5631,60.5147,60.5341,98756.0
2017-05-17 09:30:00,61.82,61.82,61.62,61.71,52095.0,59.9042,59.9042,59.7104,59.7976,52095.0
2017-05-17 09:35:00,61.67,61.79,61.67,61.75,24732.0,59.7589,59.8751,59.7589,59.8364,24732.0
2017-05-17 09:40:00,61.74,61.77,61.68,61.75,6776.0,59.8267,59.8558,59.7686,59.8364,6776.0
2017-05-17 09:45:00,61.69,61.69,61.53,61.6,31296.0,59.7782,59.7782,59.6232,59.691,31296.0
2017-05-17 09:50:00,61.62,61.62,61.42,61.45,38635.0,59.7104,59.7104,59.5166,59.5457,38635.0
2017-05-17 09:55:00,61.45,61.47,61.2,61.26,20529.0,59.5457,59.5651,59.3034,59.3616,20529.0
2017-05-17 10:00:00,61.24,61.31,61.07,61.07,44824.0,59.3422,59.41,59.1775,59.1775,44824.0
2017-05-17 10:05:00,61.04,61.22,61.01,61.22,41868.0,59.1484,59.3228,59.1193,59.3228,41868.0
2017-05-17 10:10:00,61.21,61.37,61.21,61.35,15700.0,59.3131,59.4682,59.3131,59.4488,15700.0
2017-05-17 10:15:00,61.36,61.51,61.35,61.5,20190.0,59.4585,59.6038,59.4488,59.5941,20190.0
2017-05-17 10:20:00,61.51,61.53,61.47,61.5,9827.0,59.6038,59.6232,59.5651,59.5941,9827.0
2017-05-17 10:25:00,61.5,61.56,61.48,61.51,24483.0,59.5941,59.6523,59.5748,59.6038,24483.0
2017-05-17 10:30:00,61.53,61.56,61.49,61.53,12936.0,59.6232,59.6523,59.5844,59.6232,12936.0
2017-05-17 10:35:00,61.51,61.6,61.47,61.5,7829.0,59.6038,59.691,59.5651,59.5941,7829.0
2017-05-17 10:40:00,61.51,61.61,61.5,61.6,7053.0,59.6038,59.7007,59.5941,59.691,7053.0
2017-05-17 10:45:00,61.61,61.62,61.49,61.53,11874.0,59.7007,59.7104,59.5844,59.6232,11874.0
2017-05-17 10:50:00,61.54,61.55,61.5,61.54,8200.0,59.6329,59.6426,59.5941,59.6329,8200.0
2017-05-17 10:55:00,61.56,61.56,61.49,61.49,25616.0,59.6523,59.6523,59.5844,59.5844,25616.0
2017-05-17 11:00:00,61.51,61.53,61.44,61.48,19258.0,59.6038,59.6232,59.536,59.5748,19258.0
2017-05-17 11:05:00,61.47,61.47,61.4,61.41,22531.0,59.5651,59.5651,59.4972,59.5069,22531.0
2017-05-17 11:10:00,61.4,61.54,61.4,61.54,37329.0,59.4972,59.6329,59.4972,59.6329,37329.0
2017-05-17 11:15:00,61.55,61.61,61.51,61.61,13910.0,59.6426,59.7007,59.6038,59.7007,13910.0
2017-05-17 11:20:00,61.61,61.62,61.55,61.58,26852.0,59.7007,59.7104,59.6426,59.6717,26852.0
2017-05-17 11:25:00,61.58,61.65,61.57,61.63,26046.0,59.6717,59.7395,59.662,59.7201,26046.0
2017-05-17 11:30:00,61.63,61.63,61.47,61.57,14950.0,59.7201,59.7201,59.5651,59.662,14950.0
2017-05-17 11:35:00,61.56,61.58,61.49,61.49,11268.0,59.6523,59.6717,59.5844,59.5844,11268.0
2017-05-17 11:40:00,61.49,61.56,61.49,61.55,13198.0,59.5844,59.6523,59.5844,59.6426,13198.0
2017-05-17 11:45:00,61.55,61.62,61.55,61.62,11795.0,59.6426,59.7104,59.6426,59.7104,11795.0
2017-05-17 11:50:00,61.62,61.63,61.52,61.53,11490.0,59.7104,59.7201,59.6135,59.6232,11490.0
2017-05-17 11:55:00,61.53,61.67,61.51,61.67,29499.0,59.6232,59.7589,59.6038,59.7589,29499.0
2017-05-17 12:00:00,61.65,61.66,61.6,61.64,13106.0,59.7395,59.7492,59.691,59.7298,13106.0
2017-05-17 12:05:00,61.64,61.65,61.59,61.63,10798.0,59.7298,59.7395,59.6813,59.7201,10798.0
2017-05-17 12:10:00,61.63,61.66,61.62,61.66,2853.0,59.7201,59.7492,59.7104,59.7492,2853.0
2017-05-17 12:15:00,61.66,61.66,61.57,61.6,16116.0,59.7492,59.7492,59.662,59.691,16116.0
2017-05-17 12:20:00,61.61,61.65,61.58,61.65,5979.0,59.7007,59.7395,59.6717,59.7395,5979.0
2017-05-17 12:25:00,61.64,61.67,61.6,61.6,6268.0,59.7298,59.7589,59.691,59.691,6268.0
2017-05-17 12:30:00,61.61,61.64,61.61,61.64,6001.0,59.7007,59.7298,59.7007,59.7298,6001.0
2017-05-17 12:35:00,61.65,61.68,61.61,61.68,26745.0,59.7395,59.7686,59.7007,59.7686,26745.0
2017-05-17 12:40:00,61.67,61.7,61.66,61.68,7012.0,59.7589,59.7879,59.7492,59.7686,7012.0
2017-05-17 12:45:00,61.69,61.75,61.68,61.73,5571.0,59.7782,59.8364,59.7686,59.817,5571.0
2017-05-17 12:50:00,61.73,61.78,61.7,61.78,6054.0,59.817,59.8655,59.7879,59.8655,6054.0
2017-05-17 12:55:00,61.78,61.81,61.77,61.79,5325.0,59.8655,59.8945,59.8558,59.8751,5325.0
2017-05-17 13:00:00,61.79,61.81,61.76,61.79,8250.0,59.8751,59.8945,59.8461,59.8751,8250.0
2017-05-17 13:05:00,61.8,61.82,61.77,61.82,6170.0,59.8848,59.9042,59.8558,59.9042,6170.0
2017-05-17 13:10:00,61.83,61.85,61.81,61.84,5803.0,59.9139,59.9333,59.8945,59.9236,5803.0
2017-05-17 13:15:00,61.82,61.84,61.8,61.8,6650.0,59.9042,59.9236,59.8848,59.8848,6650.0
2017-05-17 13:20:00,61.79,61.79,61.75,61.75,3800.0,59.8751,59.8751,59.8364,59.8364,3800.0
2017-05-17 13:25:00,61.77,61.8,61.73,61.8,6114.0,59.8558,59.8848,59.817,59.8848,6114.0
2017-05-17 13:30:00,61.8,61.87,61.78,61.86,8085.0,59.8848,59.9527,59.8655,59.943,8085.0
2017-05-17 13:35:00,61.85,61.88,61.8,61.82,11805.0,59.9333,59.9624,59.8848,59.9042,11805.0
2017-05-17 13:40:00,61.83,61.83,61.77,61.78,18442.0,59.9139,59.9139,59.8558,59.8655,18442.0
2017-05-17 13:45:00,61.77,61.78,61.7,61.76,20280.0,59.8558,59.8655,59.7879,59.8461,20280.0
2017-05-17 13:50:00,61.75,61.76,61.69,61.74,17903.0,59.8364,59.8461,59.7782,59.8267,17903.0
2017-05-17 13:55:00,61.74,61.74,61.69,61.73,7943.0,59.8267,59.8267,59.7782,59.817,7943.0
2017-05-17 14:00:00,61.72,61.75,61.72,61.73,13133.0,59.8073,59.8364,59.8073,59.817,13133.0
2017-05-17 14:05:00,61.73,61.78,61.72,61.78,17251.0,59.817,59.8655,59.8073,59.8655,17251.0
2017-05-17 14:10:00,61.78,61.79,61.71,61.72,35040.0,59.8655,59.8751,59.7976,59.8073,35040.0
2017-05-17 14:15:00,61.71,61.72,61.6,61.61,10009.0,59.7976,59.8073,59.691,59.7007,10009.0
2017-05-17 14:20:00,61.62,61.63,61.51,61.52,9071.0,59.7104,59.7201,59.6038,59.6135,9071.0
2017-05-17 14:25:00,61.52,61.57,61.5,61.5,12581.0,59.6135,59.662,59.5941,59.5941,12581.0
2017-05-17 14:30:00,61.5,61.52,61.48,61.5,19539.0,59.5941,59.6135,59.5748,59.5941,19539.0
2017-05-17 14:35:00,61.48,61.5,61.4,61.43,13580.0,59.5748,59.5941,59.4972,59.5263,13580.0
2017-05-17 14:40:00,61.42,61.42,61.39,61.4,12634.0,59.5166,59.5166,59.4875,59.4972,12634.0
2017-05-17 14:45:00,61.38,61.41,61.34,61.34,15964.0,59.4779,59.5069,59.4391,59.4391,15964.0
2017-05-17 14:50:00,61.34,61.42,61.32,61.42,12053.0,59.4391,59.5166,59.4197,59.5166,12053.0
2017-05-17 14:55:00,61.43,61.47,61.41,61.46,13317.0,59.5263,59.5651,59.5069,59.5554,13317.0
2017-05-17 15:00:00,61.45,61.46,61.38,61.4,16146.0,59.5457,59.5554,59.4779,59.4972,16146.0
2017-05-17 15:05:00,61.41,61.42,61.38,61.42,12351.0,59.5069,59.5166,59.4779,59.5166,12351.0
2017-05-17 15:10:00,61.42,61.42,61.33,61.4,11948.0,59.5166,59.5166,59.4294,59.4972,11948.0
2017-05-17 15:15:00,61.41,61.5,61.41,61.48,12309.0,59.5069,59.5941,59.5069,59.5748,12309.0
2017-05-17 15:20:00,61.48,61.56,61.48,61.49,11709.0,59.5748,59.6523,59.5748,59.5844,11709.0
2017-05-17 15:25:00,61.49,61.49,61.41,61.43,16166.0,59.5844,59.5844,59.5069,59.5263,16166.0
2017-05-17 15:30:00,61.43,61.5,61.43,61.49,14092.0,59.5263,59.5941,59.5263,59.5844,14092.0
2017-05-17 15:35:00,61.49,61.52,61.47,61.47,33270.0,59.5844,59.6135,59.5651,59.5651,33270.0
2017-05-17 15:40:00,61.47,61.49,61.37,61.38,33523.0,59.5651,59.5844,59.4682,59.4779,33523.0
2017-05-17 15:45:00,61.37,61.41,61.36,61.37,47242.0,59.4682,59.5069,59.4585,59.4682,47242.0
2017-05-17 15:50:00,61.36,61.36,61.28,61.28,65377.0,59.4585,59.4585,59.381,59.381,65377.0
2017-05-17 15:55:00,61.28,61.31,61.24,61.29,129111.0,59.381,59.41,59.3422,59.3906,129111.0
2017-05-18 09:30:00,61.3,61.36,61.09,61.28,15987.0,59.4003,59.4585,59.1968,59.381,15987.0
2017-05-18 09:35:00,61.23,61.35,61.23,61.26,8500.0,59.3325,59.4488,59.3325,59.3616,8500.0
2017-05-18 09:40:00,61.24,61.24,61.01,61.01,8824.0,59.3422,59.3422,59.1193,59.1193,8824.0
2017-05-18 09:45:00,61.05,61.19,60.96,60.98,31166.0,59.1581,59.2937,59.0709,59.0902,31166.0
2017-05-18 09:50:00,61.01,61.19,60.99,61.19,24733.0,59.1193,59.2937,59.0999,59.2937,24733.0
2017-05-18 09:55:00,61.19,61.33,61.1,61.31,31859.0,59.2937,59.4294,59.2065,59.41,31859.0
2017-05-18 10:00:00,61.33,61.82,61.33,61.78,45075.0,59.4294,59.9042,59.4294,59.8655,45075.0
2017-05-18 10:05:00,61.74,61.74,61.49,61.55,19551.0,59.8267,59.8267,59.5844,59.6426,19551.0
2017-05-18 10:10:00,61.54,61.61,61.45,61.58,31020.0,59.6329,59.7007,59.5457,59.6717,31020.0
2017-05-18 10:15:00,61.57,61.59,61.47,61.51,19546.0,59.662,59.6813,59.5651,59.6038,19546.0
2017-05-18 10:20:00,61.5,61.5,61.41,61.41,8764.0,59.5941,59.5941,59.5069,59.5069,8764.0
2017-05-18 10:25:00,61.42,61.52,61.39,61.47,24893.0,59.5166,59.6135,59.4875,59.5651,24893.0
2017-05-18 10:30:00,61.47,61.74,61.47,61.74,29008.0,59.5651,59.8267,59.5651,59.8267,29008.0
2017-05-18 10:35:00,61.74,61.8,61.74,61.77,23204.0,59.8267,59.8848,59.8267,59.8558,23204.0
2017-05-18 10:40:00,61.77,61.88,61.76,61.82,58596.0,59.8558,59.9624,59.8461,59.9042,58596.0
2017-05-18 10:45:00,61.81,61.95,61.8,61.92,46076.0,59.8945,60.0302,59.8848,60.0011,46076.0
2017-05-18 10:50:00,61.91,61.96,61.88,61.95,35531.0,59.9914,60.0399,59.9624,60.0302,35531.0
2017-05-18 10:55:00,61.94,62.07,61.94,62.04,28295.0,60.0205,60.1465,60.0205,60.1174,28295.0
2017-05-18 11:00:00,62.03,62.21,62.02,62.16,24348.0,60.1077,60.2821,60.098,60.2337,24348.0
2017-05-18 11:05:00,62.17,62.41,62.17,62.41,83856.0,60.2434,60.4759,60.2434,60.4759,83856.0
2017-05-18 11:10:00,62.4,62.53,62.32,62.47,49023.0,60.4662,60.5922,60.3887,60.5341,49023.0
2017-05-18 11:15:00,62.46,62.55,62.42,62.52,34694.0,60.5244,60.6116,60.4856,60.5825,34694.0
2017-05-18 11:20:00,62.55,62.57,62.45,62.46,15149.0,60.6116,60.631,60.5147,60.5244,15149.0
2017-05-18 11:25:00,62.47,62.51,62.44,62.49,15243.0,60.5341,60.5728,60.505,60.5535,15243.0
2017-05-18 11:30:00,62.51,62.51,62.36,62.44,21392.0,60.5728,60.5728,60.4275,60.505,21392.0
2017-05-18 11:35:00,62.43,62.46,62.34,62.36,17801.0,60.4953,60.5244,60.4081,60.4275,17801.0
2017-05-18 11:40:00,62.36,62.37,62.27,62.27,23388.0,60.4275,60.4372,60.3403,60.3403,23388.0
2017-05-18 11:45:00,62.26,62.33,62.25,62.33,13431.0,60.3306,60.3984,60.3209,60.3984,13431.0
2017-05-18 11:50:00,62.31,62.39,62.31,62.35,21891.0,60.379,60.4566,60.379,60.4178,21891.0
2017-05-18 11:55:00,62.35,62.36,62.31,62.34,17621.0,60.4178,60.4275,60.379,60.4081,17621.0
2017-05-18 12:00:00,62.36,62.37,62.27,62.29,14656.0,60.4275,60.4372,60.3403,60.3597,14656.0
2017-05-18 12:05:00,62.28,62.34,62.28,62.34,12302.0,60.35,60.4081,60.35,60.4081,12302.0
2017-05-18 12:10:00,62.35,62.37,62.34,62.36,9662.0,60.4178,60.4372,60.4081,60.4275,9662.0
2017-05-18 12:15:00,62.37,62.4,62.35,62.36,9473.0,60.4372,60.4662,60.4178,60.4275,9473.0
2017-05-18 12:20:00,62.36,62.42,62.36,62.42,11117.0,60.4275,60.4856,60.4275,60.4856,11117.0
2017-05-18 12:25:00,62.43,62.47,62.42,62.44,12516.0,60.4953,60.5341,60.4856,60.505,12516.0
2017-05-18 12:30:00,62.43,62.45,62.4,62.42,7621.0,60.4953,60.5147,60.4662,60.4856,7621.0
2017-05-18 12:35:00,62.42,62.42,62.39,62.4,6979.0,60.4856,60.4856,60.4566,60.4662,6979.0
2017-05-18 12:40:00,62.4,62.41,62.34,62.36,12455.0,60.4662,60.4759,60.4081,60.4275,12455.0
2017-05-18 12:45:00,62.37,62.38,62.34,62.36,11303.0,60.4372,60.4469,60.4081,60.4275,11303.0
2017-05-18 12:50:00,62.35,62.36,62.24,62.33,19223.0,60.4178,60.4275,60.3112,60.3984,19223.0
2017-05-18 12:55:00,62.33,62.35,62.26,62.32,27015.0,60.3984,60.4178,60.3306,60.3887,27015.0
2017-05-18 13:00:00,62.33,62.33,62.23,62.25,7800.0,60.3984,60.3984,60.3015,60.3209,7800.0
2017-05-18 13:05:00,62.23,62.26,62.13,62.14,8300.0,60.3015,60.3306,60.2046,60.2143,8300.0
2017-05-18 13:10:00,62.14,62.22,62.14,62.2,13507.0,60.2143,60.2918,60.2143,60.2724,13507.0
2017-05-18 13:15:00,62.19,62.28,62.18,62.26,12456.0,60.2627,60.35,60.2531,60.3306,12456.0
2017-05-18 13:20:00,62.26,62.29,62.23,62.29,7400.0,60.3306,60.3597,60.3015,60.3597,7400.0
2017-05-18 13:25:00,62.29,62.3,62.25,62.29,14219.0,60.3597,60.3693,60.3209,60.3597,14219.0
2017-05-18 13:30:00,62.29,62.3,62.25,62.29,16484.0,60.3597,60.3693,60.3209,60.3597,16484.0
2017-05-18 13:35:00,62.3,62.34,62.26,62.33,6961.0,60.3693,60.4081,60.3306,60.3984,6961.0
2017-05-18 13:40:00,62.33,62.43,62.33,62.41,12182.0,60.3984,60.4953,60.3984,60.4759,12182.0
2017-05-18 13:45:00,62.41,62.41,62.35,62.38,8262.0,60.4759,60.4759,60.4178,60.4469,8262.0
2017-05-18 13:50:00,62.38,62.47,62.36,62.44,15308.0,60.4469,60.5341,60.4275,60.505,15308.0
2017-05-18 13:55:00,62.46,62.53,62.41,62.46,124444.0,60.5244,60.5922,60.4759,60.5244,124444.0
2017-05-18 14:00:00,62.44,62.6,62.43,62.56,23794.0,60.505,60.66,60.4953,60.6213,23794.0
2017-05-18 14:05:00,62.58,62.61,62.55,62.57,16842.0,60.6407,60.6697,60.6116,60.631,16842.0
2017-05-18 14:10:00,62.6,62.64,62.55,62.55,15595.0,60.66,60.6988,60.6116,60.6116,15595.0
2017-05-18 14:15:00,62.55,62.57,62.49,62.57,13096.0,60.6116,60.631,60.5535,60.631,13096.0
2017-05-18 14:20:00,62.55,62.66,62.53,62.6,11380.0,60.6116,60.7182,60.5922,60.66,11380.0
2017-05-18 14:25:00,62.6,62.67,62.57,62.6,13195.0,60.66,60.7279,60.631,60.66,13195.0
2017-05-18 14:30:00,62.6,62.7,62.59,62.66,16973.0,60.66,60.7569,60.6504,60.7182,16973.0
2017-05-18 14:35:00,62.66,62.74,62.66,62.69,21291.0,60.7182,60.7957,60.7182,60.7473,21291.0
2017-05-18 14:40:00,62.68,62.78,62.68,62.77,26616.0,60.7376,60.8345,60.7376,60.8248,26616.0
2017-05-18 14:45:00,62.76,62.8,62.74,62.8,40836.0,60.8151,60.8538,60.7957,60.8538,40836.0
2017-05-18 14:50:00,62.79,62.81,62.72,62.76,22459.0,60.8442,60.8635,60.7763,60.8151,22459.0
2017-05-18 14:55:00,62.76,62.78,62.7,62.76,19468.0,60.8151,60.8345,60.7569,60.8151,19468.0
2017-05-18 15:00:00,62.75,62.76,62.67,62.67,22856.0,60.8054,60.8151,60.7279,60.7279,22856.0
2017-05-18 15:05:00,62.68,62.69,62.62,62.69,13322.0,60.7376,60.7473,60.6794,60.7473,13322.0
2017-05-18 15:10:00,62.69,62.76,62.69,62.75,17830.0,60.7473,60.8151,60.7473,60.8054,17830.0
2017-05-18 15:15:00,62.75,62.75,62.64,62.65,20244.0,60.8054,60.8054,60.6988,60.7085,20244.0
2017-05-18 15:20:00,62.65,62.66,62.57,62.65,18711.0,60.7085,60.7182,60.631,60.7085,18711.0
2017-05-18 15:25:00,62.65,62.66,62.52,62.57,27885.0,60.7085,60.7182,60.5825,60.631,27885.0
2017-05-18 15:30:00,62.56,62.63,62.54,62.55,27691.0,60.6213,60.6891,60.6019,60.6116,27691.0
2017-05-18 15:35:00,62.56,62.61,62.55,62.58,32291.0,60.6213,60.6697,60.6116,60.6407,32291.0
2017-05-18 15:40:00,62.57,62.58,62.52,62.58,33590.0,60.631,60.6407,60.5825,60.6407,33590.0
2017-05-18 15:45:00,62.56,62.66,62.55,62.64,43112.0,60.6213,60.7182,60.6116,60.6988,43112.0
2017-05-18 15:50:00,62.64,62.7,62.61,62.61,51222.0,60.6988,60.7569,60.6697,60.6697,51222.0
2017-05-18 15:55:00,62.61,62.61,62.44,62.45,111881.0,60.6697,60.6697,60.505,60.5147,111881.0
2017-05-19 09:30:00,62.8,62.8,62.61,62.73,16964.0,60.8538,60.8538,60.6697,60.786,16964.0
2017-05-19 09:35:00,62.67,62.77,62.62,62.7,6392.0,60.7279,60.8248,60.6794,60.7569,6392.0
2017-05-19 09:40:00,62.71,62.93,62.63,62.88,11049.0,60.7666,60.9798,60.6891,60.9314,11049.0
2017-05-19 09:45:00,62.87,63.04,62.87,63.02,17641.0,60.9217,61.0864,60.9217,61.067,17641.0
2017-05-19 09:50:00,63.02,63.02,62.9,62.9,8461.0,61.067,61.067,60.9507,60.9507,8461.0
2017-05-19 09:55:00,62.98,63.01,62.88,62.91,15533.0,61.0283,61.0573,60.9314,60.9604,15533.0
2017-05-19 10:00:00,62.9,62.99,62.88,62.97,12151.0,60.9507,61.038,60.9314,61.0186,12151.0
2017-05-19 10:05:00,62.99,63.15,62.99,63.12,7253.0,61.038,61.193,61.038,61.1639,7253.0
2017-05-19 10:10:00,63.14,63.2,63.08,63.17,49401.0,61.1833,61.2415,61.1252,61.2124,49401.0
2017-05-19 10:15:00,63.17,63.3,63.14,63.22,99417.0,61.2124,61.3384,61.1833,61.2608,99417.0
2017-05-19 10:20:00,63.22,63.24,63.15,63.16,16381.0,61.2608,61.2802,61.193,61.2027,16381.0
2017-05-19 10:25:00,63.16,63.38,63.14,63.38,12205.0,61.2027,61.4159,61.1833,61.4159,12205.0
2017-05-19 10:30:00,63.36,63.4,63.29,63.4,14100.0,61.3965,61.4353,61.3287,61.4353,14100.0
2017-05-19 10:35:00,63.42,63.45,63.37,63.45,37419.0,61.4546,61.4837,61.4062,61.4837,37419.0
2017-05-19 10:40:00,63.45,63.55,63.44,63.52,16736.0,61.4837,61.5806,61.474,61.5515,16736.0
2017-05-19 10:45:00,63.51,63.56,63.45,63.54,25093.0,61.5418,61.5903,61.4837,61.5709,25093.0
2017-05-19 10:50:00,63.54,63.57,63.51,63.54,22487.0,61.5709,61.6,61.5418,61.5709,22487.0
2017-05-19 10:55:00,63.55,63.61,63.53,63.61,25237.0,61.5806,61.6387,61.5612,61.6387,25237.0
2017-05-19 11:00:00,63.61,63.62,63.51,63.55,49771.0,61.6387,61.6484,61.5418,61.5806,49771.0
2017-05-19 11:05:00,63.58,63.69,63.54,63.68,19482.0,61.6097,61.7163,61.5709,61.7066,19482.0
2017-05-19 11:10:00,63.68,63.78,63.66,63.69,40923.0,61.7066,61.8035,61.6872,61.7163,40923.0
2017-05-19 11:15:00,63.7,63.71,63.47,63.48,23552.0,61.726,61.7356,61.5031,61.5128,23552.0
2017-05-19 11:20:00,63.45,63.52,63.45,63.49,24639.0,61.4837,61.5515,61.4837,61.5225,24639.0
2017-05-19 11:25:00,63.5,63.54,63.48,63.54,25224.0,61.5322,61.5709,61.5128,61.5709,25224.0
2017-05-19 11:30:00,63.54,63.63,63.54,63.59,23852.0,61.5709,61.6581,61.5709,61.6194,23852.0
2017-05-19 11:35:00,63.59,63.59,63.42,63.49,30167.0,61.6194,61.6194,61.4546,61.5225,30167.0
2017-05-19 11:40:00,63.5,63.57,63.48,63.56,25926.0,61.5322,61.6,61.5128,61.5903,25926.0
2017-05-19 11:45:00,63.57,63.62,63.56,63.6,16686.0,61.6,61.6484,61.5903,61.6291,16686.0
2017-05-19 11:50:00,63.6,63.61,63.57,63.57,8990.0,61.6291,61.6387,61.6,61.6,8990.0
2017-05-19 11:55:00,63.56,63.56,63.5,63.5,25533.0,61.5903,61.5903,61.5322,61.5322,25533.0
2017-05-19 12:00:00,63.5,63.57,63.5,63.53,11213.0,61.5322,61.6,61.5322,61.5612,11213.0
2017-05-19 12:05:00,63.53,63.57,63.53,63.54,8847.0,61.5612,61.6,61.5612,61.5709,8847.0
2017-05-19 12:10:00,63.54,63.59,63.54,63.56,9362.0,61.5709,61.6194,61.5709,61.5903,9362.0
2017-05-19 12:15:00,63.56,63.59,63.56,63.57,10799.0,61.5903,61.6194,61.5903,61.6,10799.0
2017-05-19 12:20:00,63.58,63.66,63.58,63.63,22837.0,61.6097,61.6872,61.6097,61.6581,22837.0
2017-05-19 12:25:00,63.61,63.79,63.61,63.78,41456.0,61.6387,61.8132,61.6387,61.8035,41456.0
2017-05-19 12:30:00,63.78,63.89,63.77,63.87,34034.0,61.8035,61.9101,61.7938,61.8907,34034.0
2017-05-19 12:35:00,63.83,63.88,63.8,63.85,21892.0,61.8519,61.9004,61.8229,61.8713,21892.0
2017-05-19 12:40:00,63.83,63.88,63.79,63.87,16679.0,61.8519,61.9004,61.8132,61.8907,16679.0
2017-05-19 12:45:00,63.86,63.9,63.85,63.9,27870.0,61.881,61.9198,61.8713,61.9198,27870.0
2017-05-19 12:50:00,63.88,63.89,63.8,63.8,7352.0,61.9004,61.9101,61.8229,61.8229,7352.0
2017-05-19 12:55:00,63.8,63.88,63.77,63.86,14729.0,61.8229,61.9004,61.7938,61.881,14729.0
2017-05-19 13:00:00,63.86,63.89,63.84,63.88,18878.0,61.881,61.9101,61.8616,61.9004,18878.0
2017-05-19 13:05:00,63.88,63.9,63.84,63.9,19370.0,61.9004,61.9198,61.8616,61.9198,19370.0
2017-05-19 13:10:00,63.9,63.92,63.89,63.9,22914.0,61.9198,61.9391,61.9101,61.9198,22914.0
2017-05-19 13:15:00,63.9,63.93,63.9,63.9,13682.0,61.9198,61.9488,61.9198,61.9198,13682.0
2017-05-19 13:20:00,63.9,63.93,63.89,63.91,13643.0,61.9198,61.9488,61.9101,61.9294,13643.0
2017-05-19 13:25:00,63.92,63.93,63.9,63.91,8631.0,61.9391,61.9488,61.9198,61.9294,8631.0
2017-05-19 13:30:00,63.91,63.91,63.89,63.89,22886.0,61.9294,61.9294,61.9101,61.9101,22886.0
2017-05-19 13:35:00,63.9,64.04,63.9,63.98,26802.0,61.9198,62.0554,61.9198,61.9973,26802.0
2017-05-19 13:40:00,63.97,63.98,63.91,63.94,15005.0,61.9876,61.9973,61.9294,61.9585,15005.0
2017-05-19 13:45:00,63.95,63.97,63.93,63.94,9497.0,61.9682,61.9876,61.9488,61.9585,9497.0
2017-05-19 13:50:00,63.94,63.94,63.82,63.82,21866.0,61.9585,61.9585,61.8422,61.8422,21866.0
2017-05-19 13:55:00,63.85,63.9,63.83,63.9,15352.0,61.8713,61.9198,61.8519,61.9198,15352.0
2017-05-19 14:00:00,63.88,63.92,63.87,63.87,15045.0,61.9004,61.9391,61.8907,61.8907,15045.0
2017-05-19 14:05:00,63.86,63.92,63.85,63.91,14162.0,61.881,61.9391,61.8713,61.9294,14162.0
2017-05-19 14:10:00,63.91,63.99,63.9,63.99,15216.0,61.9294,62.007,61.9198,62.007,15216.0
2017-05-19 14:15:00,63.97,63.98,63.96,63.98,8192.0,61.9876,61.9973,61.9779,61.9973,8192.0
2017-05-19 14:20:00,63.98,63.98,63.94,63.97,17738.0,61.9973,61.9973,61.9585,61.9876,17738.0
2017-05-19 14:25:00,63.96,64.0,63.95,63.98,16326.0,61.9779,62.0167,61.9682,61.9973,16326.0
2017-05-19 14:30:00,63.99,63.99,63.9,63.91,28226.0,62.007,62.007,61.9198,61.9294,28226.0
2017-05-19 14:35:00,63.92,63.97,63.91,63.97,16070.0,61.9391,61.9876,61.9294,61.9876,16070.0
2017-05-19 14:40:00,63.96,64.01,63.94,64.01,18744.0,61.9779,62.0263,61.9585,62.0263,18744.0
2017-05-19 14:45:00,64.0,64.0,63.92,63.94,14601.0,62.0167,62.0167,61.9391,61.9585,14601.0
2017-05-19 14:50:00,63.93,64.03,63.93,64.03,25556.0,61.9488,62.0457,61.9488,62.0457,25556.0
2017-05-19 14:55:00,64.03,64.05,64.01,64.05,27925.0,62.0457,62.0651,62.0263,62.0651,27925.0
2017-05-19 15:00:00,64.04,64.04,63.9,63.92,19421.0,62.0554,62.0554,61.9198,61.9391,19421.0
2017-05-19 15:05:00,63.92,63.92,63.72,63.72,28519.0,61.9391,61.9391,61.7453,61.7453,28519.0
2017-05-19 15:10:00,63.72,63.79,63.72,63.77,49543.0,61.7453,61.8132,61.7453,61.7938,49543.0
2017-05-19 15:15:00,63.78,63.82,63.69,63.69,39514.0,61.8035,61.8422,61.7163,61.7163,39514.0
2017-05-19 15:20:00,63.7,63.82,63.68,63.81,49213.0,61.726,61.8422,61.7066,61.8325,49213.0
2017-05-19 15:25:00,63.82,63.88,63.78,63.79,29042.0,61.8422,61.9004,61.8035,61.8132,29042.0
2017-05-19 15:30:00,63.77,63.84,63.73,63.82,45829.0,61.7938,61.8616,61.755,61.8422,45829.0
2017-05-19 15:35:00,63.81,63.84,63.77,63.82,57228.0,61.8325,61.8616,61.7938,61.8422,57228.0
2017-05-19 15:40:00,63.83,63.84,63.74,63.75,59650.0,61.8519,61.8616,61.7647,61.7744,59650.0
2017-05-19 15:45:00,63.74,63.81,63.74,63.81,72632.0,61.7647,61.8325,61.7647,61.8325,72632.0
2017-05-19 15:50:00,63.8,63.82,63.78,63.8,106986.0,61.8229,61.8422,61.8035,61.8229,106986.0
2017-05-19 15:55:00,63.8,63.87,63.79,63.84,217976.0,61.8229,61.8907,61.8132,61.8616,217976.0
2017-05-22 09:30:00,63.78,63.94,63.67,63.88,17437.0,61.8035,61.9585,61.6969,61.9004,17437.0
2017-05-22 09:35:00,63.9,64.13,63.89,64.12,18462.0,61.9198,62.1426,61.9101,62.1329,18462.0
2017-05-22 09:40:00,64.11,64.18,64.03,64.18,14283.0,62.1232,62.1911,62.0457,62.1911,14283.0
2017-05-22 09:45:00,64.18,64.4,64.17,64.35,90989.0,62.1911,62.4043,62.1814,62.3558,90989.0
2017-05-22 09:50:00,64.37,64.56,64.37,64.56,8197.0,62.3752,62.5593,62.3752,62.5593,8197.0
2017-05-22 09:55:00,64.56,64.59,64.45,64.59,36403.0,62.5593,62.5884,62.4527,62.5884,36403.0
2017-05-22 10:00:00,64.6,64.6,64.39,64.59,39515.0,62.5981,62.5981,62.3946,62.5884,39515.0
2017-05-22 10:05:00,64.55,64.64,64.53,64.58,63276.0,62.5496,62.6368,62.5302,62.5787,63276.0
2017-05-22 10:10:00,64.58,64.67,64.52,64.67,21345.0,62.5787,62.6659,62.5205,62.6659,21345.0
2017-05-22 10:15:00,64.65,64.68,64.6,64.64,13188.0,62.6465,62.6756,62.5981,62.6368,13188.0
2017-05-22 10:20:00,64.63,64.69,64.6,64.67,11598.0,62.6271,62.6853,62.5981,62.6659,11598.0
2017-05-22 10:25:00,64.67,64.7,64.66,64.67,10104.0,62.6659,62.695,62.6562,62.6659,10104.0
2017-05-22 10:30:00,64.69,64.81,64.68,64.76,20937.0,62.6853,62.8016,62.6756,62.7531,20937.0
2017-05-22 10:35:00,64.78,64.83,64.74,64.83,26759.0,62.7725,62.8209,62.7337,62.8209,26759.0
2017-05-22 10:40:00,64.83,64.83,64.73,64.81,19514.0,62.8209,62.8209,62.724,62.8016,19514.0
2017-05-22 10:45:00,64.81,64.84,64.69,64.76,61405.0,62.8016,62.8306,62.6853,62.7531,61405.0
2017-05-22 10:50:00,64.73,64.77,64.7,64.76,41579.0,62.724,62.7628,62.695,62.7531,41579.0
2017-05-22 10:55:00,64.74,64.77,64.71,64.76,28054.0,62.7337,62.7628,62.7047,62.7531,28054.0
2017-05-22 11:00:00,64.76,64.76,64.71,64.75,35836.0,62.7531,62.7531,62.7047,62.7434,35836.0
2017-05-22 11:05:00,64.75,64.75,64.7,64.75,14258.0,62.7434,62.7434,62.695,62.7434,14258.0
2017-05-22 11:10:00,64.73,64.85,64.73,64.85,13157.0,62.724,62.8403,62.724,62.8403,13157.0
2017-05-22 11:15:00,64.84,64.88,64.78,64.82,12716.0,62.8306,62.8694,62.7725,62.8112,12716.0
2017-05-22 11:20:00,64.81,64.9,64.74,64.88,14836.0,62.8016,62.8888,62.7337,62.8694,14836.0
2017-05-22 11:25:00,64.87,64.92,64.82,64.92,13844.0,62.8597,62.9081,62.8112,62.9081,13844.0
2017-05-22 11:30:00,64.9,64.94,64.89,64.92,16713.0,62.8888,62.9275,62.8791,62.9081,16713.0
2017-05-22 11:35:00,64.91,64.96,64.91,64.96,16492.0,62.8985,62.9469,62.8985,62.9469,16492.0
2017-05-22 11:40:00,64.95,64.97,64.93,64.96,15173.0,62.9372,62.9566,62.9178,62.9469,15173.0
2017-05-22 11:45:00,64.95,64.96,64.86,64.86,13067.0,62.9372,62.9469,62.85,62.85,13067.0
2017-05-22 11:50:00,64.87,64.9,64.83,64.89,12531.0,62.8597,62.8888,62.8209,62.8791,12531.0
2017-05-22 11:55:00,64.87,64.96,64.86,64.96,13295.0,62.8597,62.9469,62.85,62.9469,13295.0
2017-05-22 12:00:00,64.96,64.98,64.87,64.94,273450.0,62.9469,62.9663,62.8597,62.9275,273450.0
2017-05-22 12:05:00,64.93,65.08,64.92,65.08,44628.0,62.9178,63.0632,62.9081,63.0632,44628.0
2017-05-22 12:10:00,65.07,65.17,65.03,65.11,100155.0,63.0535,63.1504,63.0147,63.0923,100155.0
2017-05-22 12:15:00,65.13,65.16,65.02,65.07,20948.0,63.1116,63.1407,63.005,63.0535,20948.0
2017-05-22 12:20:00,65.01,65.04,64.97,65.02,28437.0,62.9954,63.0244,62.9566,63.005,28437.0
2017-05-22 12:25:00,65.02,65.06,64.98,65.06,18202.0,63.005,63.0438,62.9663,63.0438,18202.0
2017-05-22 12:30:00,65.05,65.05,64.94,64.98,14515.0,63.0341,63.0341,62.9275,62.9663,14515.0
2017-05-22 12:35:00,64.93,65.02,64.93,64.95,10112.0,62.9178,63.005,62.9178,62.9372,10112.0
2017-05-22 12:40:00,64.94,65.0,64.86,64.88,23216.0,62.9275,62.9857,62.85,62.8694,23216.0
2017-05-22 12:45:00,64.88,64.89,64.85,64.85,24531.0,62.8694,62.8791,62.8403,62.8403,24531.0
2017-05-22 12:50:00,64.85,64.86,64.7,64.7,14565.0,62.8403,62.85,62.695,62.695,14565.0
2017-05-22 12:55:00,64.72,64.75,64.64,64.65,13800.0,62.7143,62.7434,62.6368,62.6465,13800.0
2017-05-22 13:00:00,64.65,64.7,64.62,64.69,79235.0,62.6465,62.695,62.6174,62.6853,79235.0
2017-05-22 13:05:00,64.68,64.83,64.67,64.74,16996.0,62.6756,62.8209,62.6659,62.7337,16996.0
2017-05-22 13:10:00,64.76,64.81,64.72,64.73,19004.0,62.7531,62.8016,62.7143,62.724,19004.0
2017-05-22 13:15:00,64.72,64.83,64.7,64.79,53092.0,62.7143,62.8209,62.695,62.7822,53092.0
2017-05-22 13:20:00,64.76,64.83,64.75,64.82,21889.0,62.7531,62.8209,62.7434,62.8112,21889.0
2017-05-22 13:25:00,64.86,64.93,64.78,64.85,69493.0,62.85,62.9178,62.7725,62.8403,69493.0
2017-05-22 13:30:00,64.85,64.85,64.75,64.81,13392.0,62.8403,62.8403,62.7434,62.8016,13392.0
2017-05-22 13:35:00,64.82,64.85,64.74,64.74,45212.0,62.8112,62.8403,62.7337,62.7337,45212.0
2017-05-22 13:40:00,64.74,64.83,64.72,64.81,71726.0,62.7337,62.8209,62.7143,62.8016,71726.0
2017-05-22 13:45:00,64.8,64.86,64.8,64.86,11610.0,62.7919,62.85,62.7919,62.85,11610.0
2017-05-22 13:50:00,64.86,64.93,64.84,64.84,11641.0,62.85,62.9178,62.8306,62.8306,11641.0
2017-05-22 13:55:00,64.84,64.89,64.81,64.87,13521.0,62.8306,62.8791,62.8016,62.8597,13521.0
2017-05-22 14:00:00,64.88,64.88,64.77,64.78,16440.0,62.8694,62.8694,62.7628,62.7725,16440.0
2017-05-22 14:05:00,64.78,64.9,64.76,64.89,13675.0,62.7725,62.8888,62.7531,62.8791,13675.0
2017-05-22 14:10:00,64.88,64.9,64.84,64.85,9232.0,62.8694,62.8888,62.8306,62.8403,9232.0
2017-05-22 14:15:00,64.85,64.9,64.85,64.89,10441.0,62.8403,62.8888,62.8403,62.8791,10441.0
2017-05-22 14:20:00,64.88,64.94,64.88,64.9,25679.0,62.8694,62.9275,62.8694,62.8888,25679.0
2017-05-22 14:25:00,64.89,65.0,64.85,64.95,44834.0,62.8791,62.9857,62.8403,62.9372,44834.0
2017-05-22 14:30:00,64.98,65.1,64.96,65.07,62950.0,62.9663,63.0826,62.9469,63.0535,62950.0
2017-05-22 14:35:00,65.08,65.1,65.06,65.09,29990.0,63.0632,63.0826,63.0438,63.0729,29990.0
2017-05-22 14:40:00,65.09,65.12,65.08,65.1,16623.0,63.0729,63.1019,63.0632,63.0826,16623.0
2017-05-22 14:45:00,65.08,65.14,65.08,65.08,52668.0,63.0632,63.1213,63.0632,63.0632,52668.0
2017-05-22 14:50:00,65.07,65.08,65.02,65.05,12852.0,63.0535,63.0632,63.005,63.0341,12852.0
2017-05-22 14:55:00,65.05,65.08,65.03,65.08,18766.0,63.0341,63.0632,63.0147,63.0632,18766.0
2017-05-22 15:00:00,65.08,65.08,64.97,65.0,113967.0,63.0632,63.0632,62.9566,62.9857,113967.0
2017-05-22 15:05:00,65.0,65.05,64.99,65.04,55174.0,62.9857,63.0341,62.976,63.0244,55174.0
2017-05-22 15:10:00,65.03,65.05,65.02,65.03,15494.0,63.0147,63.0341,63.005,63.0147,15494.0
2017-05-22 15:15:00,65.04,65.07,65.03,65.06,25601.0,63.0244,63.0535,63.0147,63.0438,25601.0
2017-05-22 15:20:00,65.06,65.09,65.05,65.08,30371.0,63.0438,63.0729,63.0341,63.0632,30371.0
2017-05-22 15:25:00,65.08,65.12,65.07,65.1,17433.0,63.0632,63.1019,63.0535,63.0826,17433.0
2017-05-22 15:30:00,65.1,65.16,65.09,65.15,43987.0,63.0826,63.1407,63.0729,63.131,43987.0
2017-05-22 15:35:00,65.14,65.29,65.14,65.26,51742.0,63.1213,63.2667,63.1213,63.2376,51742.0
2017-05-22 15:40:00,65.25,65.26,65.18,65.2,81648.0,63.2279,63.2376,63.1601,63.1795,81648.0
2017-05-22 15:45:00,65.19,65.2,65.1,65.17,77723.0,63.1698,63.1795,63.0826,63.1504,77723.0
2017-05-22 15:50:00,65.17,65.27,65.16,65.25,91300.0,63.1504,63.2473,63.1407,63.2279,91300.0
2017-05-22 15:55:00,65.24,65.32,65.24,65.25,284651.0,63.2182,63.2958,63.2182,63.2279,284651.0
2017-05-23 09:30:00,65.5,65.98,64.91,65.98,66810.0,63.4702,63.9353,62.8985,63.9353,66810.0
2017-05-23 09:35:00,65.95,66.25,65.76,66.15,291850.0,63.9062,64.1969,63.7221,64.1,291850.0
2017-05-23 09:40:00,66.14,66.31,66.1,66.24,181641.0,64.0903,64.2551,64.0516,64.1872,181641.0
2017-05-23 09:45:00,66.22,66.34,66.1,66.29,257978.0,64.1679,64.2841,64.0516,64.2357,257978.0
2017-05-23 09:50:00,66.29,66.39,66.25,66.34,257036.0,64.2357,64.3326,64.1969,64.2841,257036.0
2017-05-23 09:55:00,66.36,66.39,66.29,66.3,144147.0,64.3035,64.3326,64.2357,64.2454,144147.0
2017-05-23 10:00:00,66.3,66.33,66.25,66.25,162266.0,64.2454,64.2745,64.1969,64.1969,162266.0
2017-05-23 10:05:00,66.27,66.27,65.72,65.87,190773.0,64.2163,64.2163,63.6834,63.8287,190773.0
2017-05-23 10:10:00,65.86,66.18,65.85,66.1,106304.0,63.819,64.1291,63.8093,64.0516,106304.0
2017-05-23 10:15:00,66.15,66.19,65.99,66.08,59134.0,64.1,64.1388,63.945,64.0322,59134.0
2017-05-23 10:20:00,66.07,66.08,65.79,65.87,17600.0,64.0225,64.0322,63.7512,63.8287,17600.0
2017-05-23 10:25:00,65.87,65.89,65.73,65.74,56763.0,63.8287,63.8481,63.693,63.7027,56763.0
2017-05-23 10:30:00,65.74,65.77,65.47,65.52,21962.0,63.7027,63.7318,63.4411,63.4896,21962.0
2017-05-23 10:35:00,65.53,65.53,65.4,65.41,11864.0,63.4992,63.4992,63.3733,63.383,11864.0
2017-05-23 10:40:00,65.42,65.61,65.42,65.53,30721.0,63.3927,63.5768,63.3927,63.4992,30721.0
2017-05-23 10:45:00,65.52,65.57,65.49,65.54,30768.0,63.4896,63.538,63.4605,63.5089,30768.0
2017-05-23 10:50:00,65.55,65.59,65.53,65.55,32878.0,63.5186,63.5574,63.4992,63.5186,32878.0
2017-05-23 10:55:00,65.53,65.6,65.53,65.55,32283.0,63.4992,63.5671,63.4992,63.5186,32283.0
2017-05-23 11:00:00,65.56,65.58,65.52,65.56,30266.0,63.5283,63.5477,63.4896,63.5283,30266.0
2017-05-23 11:05:00,65.57,65.57,65.54,65.56,19136.0,63.538,63.538,63.5089,63.5283,19136.0
2017-05-23 11:10:00,65.56,65.56,65.52,65.54,28125.0,63.5283,63.5283,63.4896,63.5089,28125.0
2017-05-23 11:15:00,65.54,65.55,65.53,65.55,22424.0,63.5089,63.5186,63.4992,63.5186,22424.0
2017-05-23 11:20:00,65.56,65.66,65.55,65.59,103508.0,63.5283,63.6252,63.5186,63.5574,103508.0
2017-05-23 11:25:00,65.6,65.72,65.6,65.72,85121.0,63.5671,63.6834,63.5671,63.6834,85121.0
2017-05-23 11:30:00,65.73,65.84,65.72,65.79,68858.0,63.693,63.7996,63.6834,63.7512,68858.0
2017-05-23 11:35:00,65.79,65.91,65.78,65.84,35103.0,63.7512,63.8675,63.7415,63.7996,35103.0
2017-05-23 11:40:00,65.83,65.9,65.81,65.81,58602.0,63.7899,63.8578,63.7706,63.7706,58602.0
2017-05-23 11:45:00,65.82,65.84,65.77,65.81,13147.0,63.7803,63.7996,63.7318,63.7706,13147.0
2017-05-23 11:50:00,65.81,65.83,65.71,65.78,54256.0,63.7706,63.7899,63.6737,63.7415,54256.0
2017-05-23 11:55:00,65.79,65.82,65.77,65.78,50214.0,63.7512,63.7803,63.7318,63.7415,50214.0
2017-05-23 12:00:00,65.8,65.82,65.79,65.8,10804.0,63.7609,63.7803,63.7512,63.7609,10804.0
2017-05-23 12:05:00,65.8,65.82,65.78,65.82,6899.0,63.7609,63.7803,63.7415,63.7803,6899.0
2017-05-23 12:10:00,65.82,65.86,65.78,65.85,25293.0,63.7803,63.819,63.7415,63.8093,25293.0
2017-05-23 12:15:00,65.85,65.87,65.8,65.8,19214.0,63.8093,63.8287,63.7609,63.7609,19214.0
2017-05-23 12:20:00,65.81,65.84,65.8,65.81,24978.0,63.7706,63.7996,63.7609,63.7706,24978.0
2017-05-23 12:25:00,65.79,65.81,65.6,65.62,34145.0,63.7512,63.7706,63.5671,63.5865,34145.0
2017-05-23 12:30:00,65.63,65.69,65.59,65.69,14878.0,63.5961,63.6543,63.5574,63.6543,14878.0
2017-05-23 12:35:00,65.69,65.71,65.63,65.67,19504.0,63.6543,63.6737,63.5961,63.6349,19504.0
2017-05-23 12:40:00,65.68,65.69,65.62,65.64,11265.0,63.6446,63.6543,63.5865,63.6058,11265.0
2017-05-23 12:45:00,65.62,65.63,65.57,65.62,7571.0,63.5865,63.5961,63.538,63.5865,7571.0
2017-05-23 12:50:00,65.6,65.62,65.5,65.53,21069.0,63.5671,63.5865,63.4702,63.4992,21069.0
2017-05-23 12:55:00,65.54,65.55,65.48,65.48,14175.0,63.5089,63.5186,63.4508,63.4508,14175.0
2017-05-23 13:00:00,65.5,65.5,65.47,65.47,29296.0,63.4702,63.4702,63.4411,63.4411,29296.0
2017-05-23 13:05:00,65.47,65.51,65.42,65.46,39617.0,63.4411,63.4799,63.3927,63.4314,39617.0
2017-05-23 13:10:00,65.46,65.47,65.36,65.42,24835.0,63.4314,63.4411,63.3345,63.3927,24835.0
2017-05-23 13:15:00,65.43,65.49,65.39,65.47,25070.0,63.4023,63.4605,63.3636,63.4411,25070.0
2017-05-23 13:20:00,65.48,65.53,65.48,65.49,31261.0,63.4508,63.4992,63.4508,63.4605,31261.0
2017-05-23 13:25:00,65.5,65.51,65.48,65.49,14180.0,63.4702,63.4799,63.4508,63.4605,14180.0
2017-05-23 13:30:00,65.49,65.51,65.49,65.5,20560.0,63.4605,63.4799,63.4605,63.4702,20560.0
2017-05-23 13:35:00,65.5,65.5,65.46,65.47,16566.0,63.4702,63.4702,63.4314,63.4411,16566.0
2017-05-23 13:40:00,65.47,65.48,65.37,65.37,12760.0,63.4411,63.4508,63.3442,63.3442,12760.0
2017-05-23 13:45:00,65.37,65.44,65.37,65.4,12608.0,63.3442,63.412,63.3442,63.3733,12608.0
2017-05-23 13:50:00,65.4,65.44,65.4,65.43,30659.0,63.3733,63.412,63.3733,63.4023,30659.0
2017-05-23 13:55:00,65.43,65.44,65.38,65.4,11487.0,63.4023,63.412,63.3539,63.3733,11487.0
2017-05-23 14:00:00,65.4,65.48,65.4,65.48,10530.0,63.3733,63.4508,63.3733,63.4508,10530.0
2017-05-23 14:05:00,65.48,65.63,65.48,65.61,32636.0,63.4508,63.5961,63.4508,63.5768,32636.0
2017-05-23 14:10:00,65.61,65.65,65.58,65.59,16708.0,63.5768,63.6155,63.5477,63.5574,16708.0
2017-05-23 14:15:00,65.58,65.58,65.49,65.52,17609.0,63.5477,63.5477,63.4605,63.4896,17609.0
2017-05-23 14:20:00,65.53,65.54,65.49,65.53,11266.0,63.4992,63.5089,63.4605,63.4992,11266.0
2017-05-23 14:25:00,65.54,65.62,65.54,65.57,15041.0,63.5089,63.5865,63.5089,63.538,15041.0
2017-05-23 14:30:00,65.57,65.59,65.53,65.58,13167.0,63.538,63.5574,63.4992,63.5477,13167.0
2017-05-23 14:35:00,65.58,65.6,65.53,65.55,17687.0,63.5477,63.5671,63.4992,63.5186,17687.0
2017-05-23 14:40:00,65.55,65.56,65.48,65.56,7758.0,63.5186,63.5283,63.4508,63.5283,7758.0
2017-05-23 14:45:00,65.56,65.56,65.5,65.52,12756.0,63.5283,63.5283,63.4702,63.4896,12756.0
2017-05-23 14:50:00,65.53,65.6,65.53,65.57,28795.0,63.4992,63.5671,63.4992,63.538,28795.0
2017-05-23 14:55:00,65.58,65.58,65.52,65.53,10750.0,63.5477,63.5477,63.4896,63.4992,10750.0
2017-05-23 15:00:00,65.53,65.58,65.53,65.57,15634.0,63.4992,63.5477,63.4992,63.538,15634.0
2017-05-23 15:05:00,65.58,65.66,65.57,65.59,28972.0,63.5477,63.6252,63.538,63.5574,28972.0
2017-05-23 15:10:00,65.6,65.6,65.54,65.54,10362.0,63.5671,63.5671,63.5089,63.5089,10362.0
2017-05-23 15:15:00,65.53,65.56,65.5,65.56,17784.0,63.4992,63.5283,63.4702,63.5283,17784.0
2017-05-23 15:20:00,65.57,65.58,65.47,65.52,24547.0,63.538,63.5477,63.4411,63.4896,24547.0
2017-05-23 15:25:00,65.51,65.52,65.49,65.5,20047.0,63.4799,63.4896,63.4605,63.4702,20047.0
2017-05-23 15:30:00,65.5,65.52,65.48,65.52,22295.0,63.4702,63.4896,63.4508,63.4896,22295.0
2017-05-23 15:35:00,65.51,65.53,65.49,65.52,30250.0,63.4799,63.4992,63.4605,63.4896,30250.0
2017-05-23 15:40:00,65.53,65.53,65.48,65.52,36926.0,63.4992,63.4992,63.4508,63.4896,36926.0
2017-05-23 15:45:00,65.51,65.52,65.45,65.51,56166.0,63.4799,63.4896,63.4217,63.4799,56166.0
2017-05-23 15:50:00,65.51,65.53,65.49,65.49,122166.0,63.4799,63.4992,63.4605,63.4605,122166.0
2017-05-23 15:55:00,65.49,65.51,65.46,65.5,102482.0,63.4605,63.4799,63.4314,63.4702,102482.0
2017-05-24 09:30:00,65.77,65.91,65.66,65.84,15585.0,63.7318,63.8675,63.6252,63.7996,15585.0
2017-05-24 09:35:00,65.73,65.93,65.62,65.76,153359.0,63.693,63.8868,63.5865,63.7221,153359.0
2017-05-24 09:40:00,65.76,66.11,65.76,66.02,110918.0,63.7221,64.0613,63.7221,63.9741,110918.0
2017-05-24 09:45:00,66.02,66.21,66.01,66.17,79855.0,63.9741,64.1582,63.9644,64.1194,79855.0
2017-05-24 09:50:00,66.2,66.29,66.06,66.06,101416.0,64.1485,64.2357,64.0128,64.0128,101416.0
2017-05-24 09:55:00,66.07,66.07,65.87,65.9,163025.0,64.0225,64.0225,63.8287,63.8578,163025.0
2017-05-24 10:00:00,65.92,65.97,65.67,65.72,176624.0,63.8772,63.9256,63.6349,63.6834,176624.0
2017-05-24 10:05:00,65.72,65.83,65.7,65.83,49048.0,63.6834,63.7899,63.664,63.7899,49048.0
2017-05-24 10:10:00,65.83,66.01,65.82,65.98,18559.0,63.7899,63.9644,63.7803,63.9353,18559.0
2017-05-24 10:15:00,65.96,65.97,65.82,65.84,24618.0,63.9159,63.9256,63.7803,63.7996,24618.0
2017-05-24 10:20:00,65.85,65.85,65.71,65.72,42802.0,63.8093,63.8093,63.6737,63.6834,42802.0
2017-05-24 10:25:00,65.73,65.77,65.67,65.68,24647.0,63.693,63.7318,63.6349,63.6446,24647.0
2017-05-24 10:30:00,65.67,65.7,65.65,65.65,32756.0,63.6349,63.664,63.6155,63.6155,32756.0
2017-05-24 10:35:00,65.65,65.7,65.59,65.66,86798.0,63.6155,63.664,63.5574,63.6252,86798.0
2017-05-24 10:40:00,65.62,65.64,65.56,65.64,11510.0,63.5865,63.6058,63.5283,63.6058,11510.0
2017-05-24 10:45:00,65.64,65.68,65.62,65.63,52317.0,63.6058,63.6446,63.5865,63.5961,52317.0
2017-05-24 10:50:00,65.63,65.65,65.6,65.64,10632.0,63.5961,63.6155,63.5671,63.6058,10632.0
2017-05-24 10:55:00,65.64,65.64,65.51,65.53,13572.0,63.6058,63.6058,63.4799,63.4992,13572.0
2017-05-24 11:00:00,65.53,65.54,65.47,65.51,43147.0,63.4992,63.5089,63.4411,63.4799,43147.0
2017-05-24 11:05:00,65.52,65.52,65.42,65.42,12391.0,63.4896,63.4896,63.3927,63.3927,12391.0
2017-05-24 11:10:00,65.42,65.42,65.26,65.31,29543.0,63.3927,63.3927,63.2376,63.2861,29543.0
2017-05-24 11:15:00,65.31,65.37,65.17,65.23,45262.0,63.2861,63.3442,63.1504,63.2085,45262.0
2017-05-24 11:20:00,65.24,65.3,65.19,65.21,37477.0,63.2182,63.2764,63.1698,63.1892,37477.0
2017-05-24 11:25:00,65.21,65.27,65.17,65.21,83595.0,63.1892,63.2473,63.1504,63.1892,83595.0
2017-05-24 11:30:00,65.22,65.25,65.18,65.19,27855.0,63.1989,63.2279,63.1601,63.1698,27855.0
2017-05-24 11:35:00,65.19,65.19,65.11,65.11,26579.0,63.1698,63.1698,63.0923,63.0923,26579.0
2017-05-24 11:40:00,65.11,65.31,65.1,65.31,26963.0,63.0923,63.2861,63.0826,63.2861,26963.0
2017-05-24 11:45:00,65.35,65.46,65.35,65.46,7551.0,63.3248,63.4314,63.3248,63.4314,7551.0
2017-05-24 11:50:00,65.46,65.46,65.4,65.42,13360.0,63.4314,63.4314,63.3733,63.3927,13360.0
2017-05-24 11:55:00,65.42,65.46,65.41,65.44,15631.0,63.3927,63.4314,63.383,63.412,15631.0
2017-05-24 12:00:00,65.45,65.52,65.45,65.48,42399.0,63.4217,63.4896,63.4217,63.4508,42399.0
2017-05-24 12:05:00,65.48,65.53,65.48,65.48,7535.0,63.4508,63.4992,63.4508,63.4508,7535.0
2017-05-24 12:10:00,65.48,65.5,65.48,65.49,6528.0,63.4508,63.4702,63.4508,63.4605,6528.0
2017-05-24 12:15:00,65.49,65.5,65.44,65.45,7483.0,63.4605,63.4702,63.412,63.4217,7483.0
2017-05-24 12:20:00,65.46,65.5,65.46,65.48,4395.0,63.4314,63.4702,63.4314,63.4508,4395.0
2017-05-24 12:25:00,65.48,65.49,65.37,65.38,19548.0,63.4508,63.4605,63.3442,63.3539,19548.0
2017-05-24 12:30:00,65.39,65.42,65.37,65.41,111465.0,63.3636,63.3927,63.3442,63.383,111465.0
2017-05-24 12:35:00,65.42,65.5,65.39,65.41,31989.0,63.3927,63.4702,63.3636,63.383,31989.0
2017-05-24 12:40:00,65.4,65.42,65.35,65.37,10078.0,63.3733,63.3927,63.3248,63.3442,10078.0
2017-05-24 12:45:00,65.39,65.42,65.39,65.39,7030.0,63.3636,63.3927,63.3636,63.3636,7030.0
2017-05-24 12:50:00,65.39,65.42,65.38,65.4,7808.0,63.3636,63.3927,63.3539,63.3733,7808.0
2017-05-24 12:55:00,65.4,65.41,65.38,65.39,6931.0,63.3733,63.383,63.3539,63.3636,6931.0
2017-05-24 13:00:00,65.4,65.41,65.38,65.39,5891.0,63.3733,63.383,63.3539,63.3636,5891.0
2017-05-24 13:05:00,65.39,65.4,65.38,65.38,10250.0,63.3636,63.3733,63.3539,63.3539,10250.0
2017-05-24 13:10:00,65.38,65.41,65.38,65.41,6410.0,63.3539,63.383,63.3539,63.383,6410.0
2017-05-24 13:15:00,65.41,65.42,65.36,65.39,10240.0,63.383,63.3927,63.3345,63.3636,10240.0
2017-05-24 13:20:00,65.39,65.45,65.37,65.45,76355.0,63.3636,63.4217,63.3442,63.4217,76355.0
2017-05-24 13:25:00,65.45,65.48,65.43,65.48,12392.0,63.4217,63.4508,63.4023,63.4508,12392.0
2017-05-24 13:30:00,65.49,65.53,65.49,65.53,7815.0,63.4605,63.4992,63.4605,63.4992,7815.0
2017-05-24 13:35:00,65.53,65.56,65.51,65.56,8759.0,63.4992,63.5283,63.4799,63.5283,8759.0
2017-05-24 13:40:00,65.57,65.57,65.56,65.57,3349.0,63.538,63.538,63.5283,63.538,3349.0
2017-05-24 13:45:00,65.56,65.57,65.54,65.56,12154.0,63.5283,63.538,63.5089,63.5283,12154.0
2017-05-24 13:50:00,65.56,65.57,65.52,65.53,9100.0,63.5283,63.538,63.4896,63.4992,9100.0
2017-05-24 13:55:00,65.53,65.54,65.48,65.49,10053.0,63.4992,63.5089,63.4508,63.4605,10053.0
2017-05-24 14:00:00,65.49,65.54,65.38,65.4,22856.0,63.4605,63.5089,63.3539,63.3733,22856.0
2017-05-24 14:05:00,65.4,65.51,65.38,65.51,19104.0,63.3733,63.4799,63.3539,63.4799,19104.0
2017-05-24 14:10:00,65.51,65.53,65.48,65.5,15787.0,63.4799,63.4992,63.4508,63.4702,15787.0
2017-05-24 14:15:00,65.5,65.51,65.46,65.49,11765.0,63.4702,63.4799,63.4314,63.4605,11765.0
2017-05-24 14:20:00,65.5,65.51,65.48,65.5,16523.0,63.4702,63.4799,63.4508,63.4702,16523.0
2017-05-24 14:25:00,65.5,65.51,65.49,65.5,9758.0,63.4702,63.4799,63.4605,63.4702,9758.0
2017-05-24 14:30:00,65.5,65.52,65.49,65.52,9686.0,63.4702,63.4896,63.4605,63.4896,9686.0
2017-05-24 14:35:00,65.53,65.57,65.5,65.51,32373.0,63.4992,63.538,63.4702,63.4799,32373.0
2017-05-24 14:40:00,65.52,65.55,65.51,65.53,14453.0,63.4896,63.5186,63.4799,63.4992,14453.0
2017-05-24 14:45:00,65.53,65.55,65.51,65.53,12405.0,63.4992,63.5186,63.4799,63.4992,12405.0
2017-05-24 14:50:00,65.53,65.54,65.48,65.52,28114.0,63.4992,63.5089,63.4508,63.4896,28114.0
2017-05-24 14:55:00,65.52,65.58,65.5,65.57,24365.0,63.4896,63.5477,63.4702,63.538,24365.0
2017-05-24 15:00:00,65.57,65.58,65.5,65.52,24168.0,63.538,63.5477,63.4702,63.4896,24168.0
2017-05-24 15:05:00,65.51,65.51,65.48,65.51,12360.0,63.4799,63.4799,63.4508,63.4799,12360.0
2017-05-24 15:10:00,65.51,65.54,65.5,65.5,16311.0,63.4799,63.5089,63.4702,63.4702,16311.0
2017-05-24 15:15:00,65.5,65.5,65.48,65.48,8863.0,63.4702,63.4702,63.4508,63.4508,8863.0
2017-05-24 15:20:00,65.48,65.49,65.47,65.48,14027.0,63.4508,63.4605,63.4411,63.4508,14027.0
2017-05-24 15:25:00,65.48,65.49,65.47,65.48,10339.0,63.4508,63.4605,63.4411,63.4508,10339.0
2017-05-24 15:30:00,65.49,65.5,65.47,65.48,17538.0,63.4605,63.4702,63.4411,63.4508,17538.0
2017-05-24 15:35:00,65.49,65.5,65.46,65.47,29103.0,63.4605,63.4702,63.4314,63.4411,29103.0
2017-05-24 15:40:00,65.46,65.49,65.43,65.44,41569.0,63.4314,63.4605,63.4023,63.412,41569.0
2017-05-24 15:45:00,65.45,65.46,65.42,65.45,52668.0,63.4217,63.4314,63.3927,63.4217,52668.0
2017-05-24 15:50:00,65.45,65.5,65.44,65.5,90697.0,63.4217,63.4702,63.412,63.4702,90697.0
2017-05-24 15:55:00,65.5,65.5,65.48,65.49,107454.0,63.4702,63.4702,63.4508,63.4605,107454.0
2017-05-25 09:30:00,65.76,65.98,65.76,65.92,10129.0,63.7221,63.9353,63.7221,63.8772,10129.0
2017-05-25 09:35:00,65.92,65.98,65.82,65.91,26065.0,63.8772,63.9353,63.7803,63.8675,26065.0
2017-05-25 09:40:00,65.91,65.94,65.82,65.93,82870.0,63.8675,63.8965,63.7803,63.8868,82870.0
2017-05-25 09:45:00,65.96,66.0,65.83,65.84,23565.0,63.9159,63.9547,63.7899,63.7996,23565.0
2017-05-25 09:50:00,65.84,65.89,65.76,65.88,14630.0,63.7996,63.8481,63.7221,63.8384,14630.0
2017-05-25 09:55:00,65.88,65.96,65.66,65.7,50311.0,63.8384,63.9159,63.6252,63.664,50311.0
2017-05-25 10:00:00,65.72,65.89,65.65,65.85,77661.0,63.6834,63.8481,63.6155,63.8093,77661.0
2017-05-25 10:05:00,65.87,65.98,65.85,65.89,38025.0,63.8287,63.9353,63.8093,63.8481,38025.0
2017-05-25 10:10:00,65.89,65.89,65.83,65.88,24659.0,63.8481,63.8481,63.7899,63.8384,24659.0
2017-05-25 10:15:00,65.89,65.89,65.72,65.73,16827.0,63.8481,63.8481,63.6834,63.693,16827.0
2017-05-25 10:20:00,65.73,65.8,65.68,65.78,7590.0,63.693,63.7609,63.6446,63.7415,7590.0
2017-05-25 10:25:00,65.78,65.81,65.73,65.74,34677.0,63.7415,63.7706,63.693,63.7027,34677.0
2017-05-25 10:30:00,65.75,65.96,65.75,65.89,20074.0,63.7124,63.9159,63.7124,63.8481,20074.0
2017-05-25 10:35:00,65.89,65.89,65.78,65.88,17596.0,63.8481,63.8481,63.7415,63.8384,17596.0
2017-05-25 10:40:00,65.88,65.9,65.83,65.84,11754.0,63.8384,63.8578,63.7899,63.7996,11754.0
2017-05-25 10:45:00,65.86,65.9,65.82,65.84,28090.0,63.819,63.8578,63.7803,63.7996,28090.0
2017-05-25 10:50:00,65.84,65.86,65.82,65.82,12937.0,63.7996,63.819,63.7803,63.7803,12937.0
2017-05-25 10:55:00,65.82,65.94,65.82,65.86,33741.0,63.7803,63.8965,63.7803,63.819,33741.0
2017-05-25 11:00:00,65.87,65.9,65.86,65.88,21310.0,63.8287,63.8578,63.819,63.8384,21310.0
2017-05-25 11:05:00,65.89,65.96,65.86,65.96,31744.0,63.8481,63.9159,63.819,63.9159,31744.0
2017-05-25 11:10:00,65.93,66.0,65.9,65.99,9356.0,63.8868,63.9547,63.8578,63.945,9356.0
2017-05-25 11:15:00,66.0,66.0,65.92,65.92,21268.0,63.9547,63.9547,63.8772,63.8772,21268.0
2017-05-25 11:20:00,65.94,66.0,65.94,65.94,19823.0,63.8965,63.9547,63.8965,63.8965,19823.0
2017-05-25 11:25:00,65.94,66.0,65.94,66.0,7901.0,63.8965,63.9547,63.8965,63.9547,7901.0
2017-05-25 11:30:00,66.0,66.08,65.99,66.06,187092.0,63.9547,64.0322,63.945,64.0128,187092.0
2017-05-25 11:35:00,66.05,66.11,66.03,66.05,11172.0,64.0031,64.0613,63.9837,64.0031,11172.0
2017-05-25 11:40:00,66.04,66.05,65.94,65.97,13353.0,63.9934,64.0031,63.8965,63.9256,13353.0
2017-05-25 11:45:00,65.95,65.98,65.88,65.89,13587.0,63.9062,63.9353,63.8384,63.8481,13587.0
2017-05-25 11:50:00,65.88,65.91,65.85,65.87,15684.0,63.8384,63.8675,63.8093,63.8287,15684.0
2017-05-25 11:55:00,65.86,65.87,65.76,65.76,37700.0,63.819,63.8287,63.7221,63.7221,37700.0
2017-05-25 12:00:00,65.77,65.82,65.75,65.79,29963.0,63.7318,63.7803,63.7124,63.7512,29963.0
2017-05-25 12:05:00,65.8,65.84,65.76,65.79,10077.0,63.7609,63.7996,63.7221,63.7512,10077.0
2017-05-25 12:10:00,65.78,65.79,65.73,65.74,29744.0,63.7415,63.7512,63.693,63.7027,29744.0
2017-05-25 12:15:00,65.73,65.73,65.67,65.71,26600.0,63.693,63.693,63.6349,63.6737,26600.0
2017-05-25 12:20:00,65.72,65.76,65.72,65.72,4828.0,63.6834,63.7221,63.6834,63.6834,4828.0
2017-05-25 12:25:00,65.73,65.74,65.68,65.7,4400.0,63.693,63.7027,63.6446,63.664,4400.0
2017-05-25 12:30:00,65.7,65.7,65.64,65.68,5008.0,63.664,63.664,63.6058,63.6446,5008.0
2017-05-25 12:35:00,65.73,65.73,65.66,65.67,7700.0,63.693,63.693,63.6252,63.6349,7700.0
2017-05-25 12:40:00,65.66,65.69,65.64,65.64,9505.0,63.6252,63.6543,63.6058,63.6058,9505.0
2017-05-25 12:45:00,65.65,65.68,65.64,65.65,7300.0,63.6155,63.6446,63.6058,63.6155,7300.0
2017-05-25 12:50:00,65.65,65.66,65.63,65.63,9151.0,63.6155,63.6252,63.5961,63.5961,9151.0
2017-05-25 12:55:00,65.64,65.65,65.62,65.64,6114.0,63.6058,63.6155,63.5865,63.6058,6114.0
2017-05-25 13:00:00,65.65,65.65,65.62,65.62,6886.0,63.6155,63.6155,63.5865,63.5865,6886.0
2017-05-25 13:05:00,65.63,65.64,65.61,65.62,18539.0,63.5961,63.6058,63.5768,63.5865,18539.0
2017-05-25 13:10:00,65.62,65.65,65.61,65.62,21751.0,63.5865,63.6155,63.5768,63.5865,21751.0
2017-05-25 13:15:00,65.64,65.64,65.6,65.6,17751.0,63.6058,63.6058,63.5671,63.5671,17751.0
2017-05-25 13:20:00,65.61,65.61,65.53,65.53,16781.0,63.5768,63.5768,63.4992,63.4992,16781.0
2017-05-25 13:25:00,65.52,65.54,65.48,65.51,9174.0,63.4896,63.5089,63.4508,63.4799,9174.0
2017-05-25 13:30:00,65.48,65.52,65.44,65.47,17162.0,63.4508,63.4896,63.412,63.4411,17162.0
2017-05-25 13:35:00,65.46,65.49,65.45,65.48,8883.0,63.4314,63.4605,63.4217,63.4508,8883.0
2017-05-25 13:40:00,65.49,65.54,65.48,65.52,9332.0,63.4605,63.5089,63.4508,63.4896,9332.0
2017-05-25 13:45:00,65.53,65.53,65.49,65.49,7839.0,63.4992,63.4992,63.4605,63.4605,7839.0
2017-05-25 13:50:00,65.51,65.53,65.49,65.52,9261.0,63.4799,63.4992,63.4605,63.4896,9261.0
2017-05-25 13:55:00,65.52,65.61,65.49,65.59,10426.0,63.4896,63.5768,63.4605,63.5574,10426.0
2017-05-25 14:00:00,65.6,65.64,65.6,65.61,10370.0,63.5671,63.6058,63.5671,63.5768,10370.0
2017-05-25 14:05:00,65.61,65.67,65.55,65.55,29317.0,63.5768,63.6349,63.5186,63.5186,29317.0
2017-05-25 14:10:00,65.55,65.57,65.55,65.56,8653.0,63.5186,63.538,63.5186,63.5283,8653.0
2017-05-25 14:15:00,65.57,65.57,65.54,65.54,7454.0,63.538,63.538,63.5089,63.5089,7454.0
2017-05-25 14:20:00,65.55,65.68,65.54,65.56,34326.0,63.5186,63.6446,63.5089,63.5283,34326.0
2017-05-25 14:25:00,65.58,65.68,65.56,65.64,91597.0,63.5477,63.6446,63.5283,63.6058,91597.0
2017-05-25 14:30:00,65.64,65.69,65.64,65.69,11687.0,63.6058,63.6543,63.6058,63.6543,11687.0
2017-05-25 14:35:00,65.69,65.74,65.68,65.74,20034.0,63.6543,63.7027,63.6446,63.7027,20034.0
2017-05-25 14:40:00,65.73,65.74,65.59,65.6,46548.0,63.693,63.7027,63.5574,63.5671,46548.0
2017-05-25 14:45:00,65.6,65.61,65.47,65.47,38191.0,63.5671,63.5768,63.4411,63.4411,38191.0
2017-05-25 14:50:00,65.47,65.51,65.46,65.48,15203.0,63.4411,63.4799,63.4314,63.4508,15203.0
2017-05-25 14:55:00,65.48,65.5,65.46,65.48,16210.0,63.4508,63.4702,63.4314,63.4508,16210.0
2017-05-25 15:00:00,65.48,65.53,65.48,65.48,24176.0,63.4508,63.4992,63.4508,63.4508,24176.0
2017-05-25 15:05:00,65.48,65.48,65.4,65.4,15088.0,63.4508,63.4508,63.3733,63.3733,15088.0
2017-05-25 15:10:00,65.41,65.42,65.36,65.38,21066.0,63.383,63.3927,63.3345,63.3539,21066.0
2017-05-25 15:15:00,65.38,65.4,65.36,65.39,17743.0,63.3539,63.3733,63.3345,63.3636,17743.0
2017-05-25 15:20:00,65.37,65.39,65.36,65.38,9276.0,63.3442,63.3636,63.3345,63.3539,9276.0
2017-05-25 15:25:00,65.39,65.39,65.32,65.32,23398.0,63.3636,63.3636,63.2958,63.2958,23398.0
2017-05-25 15:30:00,65.32,65.35,65.32,65.34,27230.0,63.2958,63.3248,63.2958,63.3151,27230.0
2017-05-25 15:35:00,65.35,65.35,65.23,65.32,82515.0,63.3248,63.3248,63.2085,63.2958,82515.0
2017-05-25 15:40:00,65.31,65.33,65.29,65.31,73443.0,63.2861,63.3054,63.2667,63.2861,73443.0
2017-05-25 15:45:00,65.31,65.36,65.3,65.31,179438.0,63.2861,63.3345,63.2764,63.2861,179438.0
2017-05-25 15:50:00,65.3,65.31,65.26,65.3,98971.0,63.2764,63.2861,63.2376,63.2764,98971.0
2017-05-25 15:55:00,65.3,65.32,65.13,65.14,322160.0,63.2764,63.2958,63.1116,63.1213,322160.0
2017-05-26 09:30:00,65.16,65.22,64.94,65.14,13718.0,63.1407,63.1989,62.9275,63.1213,13718.0
2017-05-26 09:35:00,65.13,65.29,65.13,65.24,16661.0,63.1116,63.2667,63.1116,63.2182,16661.0
2017-05-26 09:40:00,65.24,65.26,65.13,65.2,19050.0,63.2182,63.2376,63.1116,63.1795,19050.0
2017-05-26 09:45:00,65.24,65.24,65.09,65.18,23761.0,63.2182,63.2182,63.0729,63.1601,23761.0
2017-05-26 09:50:00,65.18,65.31,65.16,65.31,15238.0,63.1601,63.2861,63.1407,63.2861,15238.0
2017-05-26 09:55:00,65.31,65.36,65.25,65.36,23769.0,63.2861,63.3345,63.2279,63.3345,23769.0
2017-05-26 10:00:00,65.38,65.53,65.35,65.5,18131.0,63.3539,63.4992,63.3248,63.4702,18131.0
2017-05-26 10:05:00,65.5,65.53,65.43,65.51,10715.0,63.4702,63.4992,63.4023,63.4799,10715.0
2017-05-26 10:10:00,65.5,65.52,65.39,65.52,8955.0,63.4702,63.4896,63.3636,63.4896,8955.0
2017-05-26 10:15:00,65.55,65.55,65.43,65.49,12981.0,63.5186,63.5186,63.4023,63.4605,12981.0
2017-05-26 10:20:00,65.5,65.5,65.43,65.47,16035.0,63.4702,63.4702,63.4023,63.4411,16035.0
2017-05-26 10:25:00,65.46,65.47,65.41,65.46,8400.0,63.4314,63.4411,63.383,63.4314,8400.0
2017-05-26 10:30:00,65.46,65.48,65.4,65.43,8901.0,63.4314,63.4508,63.3733,63.4023,8901.0
2017-05-26 10:35:00,65.45,65.5,65.43,65.5,7166.0,63.4217,63.4702,63.4023,63.4702,7166.0
2017-05-26 10:40:00,65.49,65.52,65.48,65.51,7370.0,63.4605,63.4896,63.4508,63.4799,7370.0
2017-05-26 10:45:00,65.51,65.51,65.44,65.44,9422.0,63.4799,63.4799,63.412,63.412,9422.0
2017-05-26 10:50:00,65.47,65.47,65.42,65.44,10433.0,63.4411,63.4411,63.3927,63.412,10433.0
2017-05-26 10:55:00,65.44,65.49,65.42,65.45,7714.0,63.412,63.4605,63.3927,63.4217,7714.0
2017-05-26 11:00:00,65.46,65.5,65.44,65.44,20442.0,63.4314,63.4702,63.412,63.412,20442.0
2017-05-26 11:05:00,65.47,65.5,65.45,65.47,10921.0,63.4411,63.4702,63.4217,63.4411,10921.0
2017-05-26 11:10:00,65.47,65.49,65.45,65.46,7894.0,63.4411,63.4605,63.4217,63.4314,7894.0
2017-05-26 11:15:00,65.46,65.48,65.44,65.46,8055.0,63.4314,63.4508,63.412,63.4314,8055.0
2017-05-26 11:20:00,65.46,65.46,65.4,65.45,8630.0,63.4314,63.4314,63.3733,63.4217,8630.0
2017-05-26 11:25:00,65.44,65.44,65.41,65.42,10004.0,63.412,63.412,63.383,63.3927,10004.0
2017-05-26 11:30:00,65.42,65.43,65.41,65.42,3921.0,63.3927,63.4023,63.383,63.3927,3921.0
2017-05-26 11:35:00,65.43,65.49,65.38,65.38,38799.0,63.4023,63.4605,63.3539,63.3539,38799.0
2017-05-26 11:40:00,65.38,65.45,65.38,65.42,14359.0,63.3539,63.4217,63.3539,63.3927,14359.0
2017-05-26 11:45:00,65.44,65.44,65.39,65.42,12816.0,63.412,63.412,63.3636,63.3927,12816.0
2017-05-26 11:50:00,65.43,65.44,65.39,65.44,16350.0,63.4023,63.412,63.3636,63.412,16350.0
2017-05-26 11:55:00,65.43,65.44,65.36,65.36,9268.0,63.4023,63.412,63.3345,63.3345,9268.0
2017-05-26 12:00:00,65.38,65.43,65.38,65.43,8051.0,63.3539,63.4023,63.3539,63.4023,8051.0
2017-05-26 12:05:00,65.42,65.43,65.4,65.42,34002.0,63.3927,63.4023,63.3733,63.3927,34002.0
2017-05-26 12:10:00,65.41,65.41,65.36,65.39,4310.0,63.383,63.383,63.3345,63.3636,4310.0
2017-05-26 12:15:00,65.39,65.41,65.38,65.39,5172.0,63.3636,63.383,63.3539,63.3636,5172.0
2017-05-26 12:20:00,65.4,65.43,65.39,65.41,5935.0,63.3733,63.4023,63.3636,63.383,5935.0
2017-05-26 12:25:00,65.42,65.44,65.41,65.44,4966.0,63.3927,63.412,63.383,63.412,4966.0
2017-05-26 12:30:00,65.43,65.44,65.41,65.41,8180.0,63.4023,63.412,63.383,63.383,8180.0
2017-05-26 12:35:00,65.42,65.44,65.38,65.38,6394.0,63.3927,63.412,63.3539,63.3539,6394.0
2017-05-26 12:40:00,65.39,65.44,65.39,65.42,6650.0,63.3636,63.412,63.3636,63.3927,6650.0
2017-05-26 12:45:00,65.41,65.45,65.4,65.45,4588.0,63.383,63.4217,63.3733,63.4217,4588.0
2017-05-26 12:50:00,65.45,65.45,65.42,65.43,12361.0,63.4217,63.4217,63.3927,63.4023,12361.0
2017-05-26 12:55:00,65.42,65.43,65.41,65.43,4483.0,63.3927,63.4023,63.383,63.4023,4483.0
2017-05-26 13:00:00,65.43,65.44,65.41,65.43,6201.0,63.4023,63.412,63.383,63.4023,6201.0
2017-05-26 13:05:00,65.43,65.44,65.41,65.44,15237.0,63.4023,63.412,63.383,63.412,15237.0
2017-05-26 13:10:00,65.43,65.44,65.41,65.44,20892.0,63.4023,63.412,63.383,63.412,20892.0
2017-05-26 13:15:00,65.44,65.47,65.4,65.42,43599.0,63.412,63.4411,63.3733,63.3927,43599.0
2017-05-26 13:20:00,65.42,65.45,65.39,65.45,5800.0,63.3927,63.4217,63.3636,63.4217,5800.0
2017-05-26 13:25:00,65.44,65.44,65.4,65.4,9239.0,63.412,63.412,63.3733,63.3733,9239.0
2017-05-26 13:30:00,65.4,65.42,65.39,65.42,4682.0,63.3733,63.3927,63.3636,63.3927,4682.0
2017-05-26 13:35:00,65.42,65.42,65.39,65.4,7870.0,63.3927,63.3927,63.3636,63.3733,7870.0
2017-05-26 13:40:00,65.41,65.41,65.37,65.41,7361.0,63.383,63.383,63.3442,63.383,7361.0
2017-05-26 13:45:00,65.4,65.42,65.38,65.38,3523.0,63.3733,63.3927,63.3539,63.3539,3523.0
2017-05-26 13:50:00,65.37,65.39,65.36,65.39,5280.0,63.3442,63.3636,63.3345,63.3636,5280.0
2017-05-26 13:55:00,65.38,65.39,65.36,65.38,5388.0,63.3539,63.3636,63.3345,63.3539,5388.0
2017-05-26 14:00:00,65.38,65.41,65.37,65.37,11965.0,63.3539,63.383,63.3442,63.3442,11965.0
2017-05-26 14:05:00,65.37,65.37,65.31,65.32,10580.0,63.3442,63.3442,63.2861,63.2958,10580.0
2017-05-26 14:10:00,65.32,65.32,65.29,65.3,6800.0,63.2958,63.2958,63.2667,63.2764,6800.0
2017-05-26 14:15:00,65.31,65.32,65.29,65.3,6600.0,63.2861,63.2958,63.2667,63.2764,6600.0
2017-05-26 14:20:00,65.29,65.31,65.27,65.27,13821.0,63.2667,63.2861,63.2473,63.2473,13821.0
2017-05-26 14:25:00,65.28,65.28,65.26,65.26,4412.0,63.257,63.257,63.2376,63.2376,4412.0
2017-05-26 14:30:00,65.27,65.3,65.26,65.28,11368.0,63.2473,63.2764,63.2376,63.257,11368.0
2017-05-26 14:35:00,65.27,65.3,65.27,65.29,5900.0,63.2473,63.2764,63.2473,63.2667,5900.0
2017-05-26 14:40:00,65.3,65.3,65.28,65.29,9299.0,63.2764,63.2764,63.257,63.2667,9299.0
2017-05-26 14:45:00,65.29,65.29,65.26,65.26,5364.0,63.2667,63.2667,63.2376,63.2376,5364.0
2017-05-26 14:50:00,65.27,65.36,65.27,65.36,7716.0,63.2473,63.3345,63.2473,63.3345,7716.0
2017-05-26 14:55:00,65.36,65.38,65.36,65.36,7294.0,63.3345,63.3539,63.3345,63.3345,7294.0
2017-05-26 15:00:00,65.36,65.38,65.36,65.37,6865.0,63.3345,63.3539,63.3345,63.3442,6865.0
2017-05-26 15:05:00,65.37,65.4,65.35,65.35,15951.0,63.3442,63.3733,63.3248,63.3248,15951.0
2017-05-26 15:10:00,65.35,65.36,65.32,65.32,6400.0,63.3248,63.3345,63.2958,63.2958,6400.0
2017-05-26 15:15:00,65.32,65.36,65.32,65.35,8547.0,63.2958,63.3345,63.2958,63.3248,8547.0
2017-05-26 15:20:00,65.36,65.39,65.35,65.38,11223.0,63.3345,63.3636,63.3248,63.3539,11223.0
2017-05-26 15:25:00,65.38,65.41,65.38,65.38,16675.0,63.3539,63.383,63.3539,63.3539,16675.0
2017-05-26 15:30:00,65.4,65.41,65.36,65.37,17153.0,63.3733,63.383,63.3345,63.3442,17153.0
2017-05-26 15:35:00,65.37,65.45,65.37,65.45,14116.0,63.3442,63.4217,63.3442,63.4217,14116.0
2017-05-26 15:40:00,65.45,65.51,65.45,65.5,30031.0,63.4217,63.4799,63.4217,63.4702,30031.0
2017-05-26 15:45:00,65.51,65.54,65.44,65.49,62658.0,63.4799,63.5089,63.412,63.4605,62658.0
2017-05-26 15:50:00,65.48,65.49,65.41,65.42,55896.0,63.4508,63.4605,63.383,63.3927,55896.0
2017-05-26 15:55:00,65.42,65.43,65.3,65.34,172073.0,63.3927,63.4023,63.2764,63.3151,172073.0
2017-05-30 09:30:00,65.26,65.44,65.13,65.44,5387.0,63.2376,63.412,63.1116,63.412,5387.0
2017-05-30 09:35:00,65.37,65.51,65.31,65.44,7076.0,63.3442,63.4799,63.2861,63.412,7076.0
2017-05-30 09:40:00,65.44,65.55,65.44,65.55,4223.0,63.412,63.5186,63.412,63.5186,4223.0
2017-05-30 09:45:00,65.57,65.61,65.53,65.57,8849.0,63.538,63.5768,63.4992,63.538,8849.0
2017-05-30 09:50:00,65.6,65.61,65.51,65.53,7919.0,63.5671,63.5768,63.4799,63.4992,7919.0
2017-05-30 09:55:00,65.53,65.55,65.5,65.55,14641.0,63.4992,63.5186,63.4702,63.5186,14641.0
2017-05-30 10:00:00,65.55,65.55,65.43,65.43,9350.0,63.5186,63.5186,63.4023,63.4023,9350.0
2017-05-30 10:05:00,65.44,65.52,65.44,65.48,4197.0,63.412,63.4896,63.412,63.4508,4197.0
2017-05-30 10:10:00,65.48,65.5,65.46,65.5,5800.0,63.4508,63.4702,63.4314,63.4702,5800.0
2017-05-30 10:15:00,65.52,65.52,65.38,65.47,5601.0,63.4896,63.4896,63.3539,63.4411,5601.0
2017-05-30 10:20:00,65.47,65.54,65.47,65.53,8342.0,63.4411,63.5089,63.4411,63.4992,8342.0
2017-05-30 10:25:00,65.54,65.55,65.46,65.46,9632.0,63.5089,63.5186,63.4314,63.4314,9632.0
2017-05-30 10:30:00,65.48,65.51,65.47,65.51,7350.0,63.4508,63.4799,63.4411,63.4799,7350.0
2017-05-30 10:35:00,65.51,65.52,65.47,65.52,6429.0,63.4799,63.4896,63.4411,63.4896,6429.0
2017-05-30 10:40:00,65.52,65.68,65.52,65.65,25251.0,63.4896,63.6446,63.4896,63.6155,25251.0
2017-05-30 10:45:00,65.65,65.7,65.63,65.66,50818.0,63.6155,63.664,63.5961,63.6252,50818.0
2017-05-30 10:50:00,65.69,65.69,65.63,65.63,18196.0,63.6543,63.6543,63.5961,63.5961,18196.0
2017-05-30 10:55:00,65.63,65.69,65.6,65.61,8102.0,63.5961,63.6543,63.5671,63.5768,8102.0
2017-05-30 11:00:00,65.62,65.64,65.6,65.61,6004.0,63.5865,63.6058,63.5671,63.5768,6004.0
2017-05-30 11:05:00,65.61,65.66,65.61,65.62,4910.0,63.5768,63.6252,63.5768,63.5865,4910.0
2017-05-30 11:10:00,65.62,65.64,65.59,65.61,8848.0,63.5865,63.6058,63.5574,63.5768,8848.0
2017-05-30 11:15:00,65.6,65.6,65.55,65.58,4801.0,63.5671,63.5671,63.5186,63.5477,4801.0
2017-05-30 11:20:00,65.6,65.6,65.55,65.56,5942.0,63.5671,63.5671,63.5186,63.5283,5942.0
2017-05-30 11:25:00,65.58,65.6,65.52,65.52,8686.0,63.5477,63.5671,63.4896,63.4896,8686.0
2017-05-30 11:30:00,65.53,65.54,65.5,65.51,12538.0,63.4992,63.5089,63.4702,63.4799,12538.0
2017-05-30 11:35:00,65.51,65.51,65.45,65.48,22652.0,63.4799,63.4799,63.4217,63.4508,22652.0
2017-05-30 11:40:00,65.49,65.49,65.38,65.45,9651.0,63.4605,63.4605,63.3539,63.4217,9651.0
2017-05-30 11:45:00,65.47,65.47,65.44,65.44,2581.0,63.4411,63.4411,63.412,63.412,2581.0
2017-05-30 11:50:00,65.43,65.43,65.39,65.4,8342.0,63.4023,63.4023,63.3636,63.3733,8342.0
2017-05-30 11:55:00,65.4,65.4,65.33,65.37,11190.0,63.3733,63.3733,63.3054,63.3442,11190.0
2017-05-30 12:00:00,65.38,65.44,65.37,65.44,6223.0,63.3539,63.412,63.3442,63.412,6223.0
2017-05-30 12:05:00,65.45,65.49,65.43,65.45,4530.0,63.4217,63.4605,63.4023,63.4217,4530.0
2017-05-30 12:10:00,65.49,65.52,65.46,65.51,8762.0,63.4605,63.4896,63.4314,63.4799,8762.0
2017-05-30 12:15:00,65.51,65.51,65.41,65.41,10618.0,63.4799,63.4799,63.383,63.383,10618.0
2017-05-30 12:20:00,65.41,65.44,65.39,65.41,3500.0,63.383,63.412,63.3636,63.383,3500.0
2017-05-30 12:25:00,65.41,65.41,65.41,65.41,1000.0,63.383,63.383,63.383,63.383,1000.0
2017-05-30 12:30:00,65.44,65.52,65.43,65.5,5647.0,63.412,63.4896,63.4023,63.4702,5647.0
2017-05-30 12:35:00,65.5,65.53,65.47,65.53,8200.0,63.4702,63.4992,63.4411,63.4992,8200.0
2017-05-30 12:40:00,65.54,65.59,65.52,65.53,7170.0,63.5089,63.5574,63.4896,63.4992,7170.0
2017-05-30 12:45:00,65.51,65.51,65.46,65.47,5728.0,63.4799,63.4799,63.4314,63.4411,5728.0
2017-05-30 12:50:00,65.46,65.49,65.46,65.46,3748.0,63.4314,63.4605,63.4314,63.4314,3748.0
2017-05-30 12:55:00,65.45,65.45,65.43,65.43,6946.0,63.4217,63.4217,63.4023,63.4023,6946.0
2017-05-30 13:00:00,65.44,65.5,65.44,65.48,9059.0,63.412,63.4702,63.412,63.4508,9059.0
2017-05-30 13:05:00,65.48,65.48,65.45,65.48,5549.0,63.4508,63.4508,63.4217,63.4508,5549.0
2017-05-30 13:10:00,65.47,65.48,65.45,65.46,5600.0,63.4411,63.4508,63.4217,63.4314,5600.0
2017-05-30 13:15:00,65.45,65.48,65.45,65.47,2600.0,63.4217,63.4508,63.4217,63.4411,2600.0
2017-05-30 13:20:00,65.46,65.48,65.43,65.44,7750.0,63.4314,63.4508,63.4023,63.412,7750.0
2017-05-30 13:25:00,65.44,65.47,65.44,65.47,5648.0,63.412,63.4411,63.412,63.4411,5648.0
2017-05-30 13:30:00,65.47,65.5,65.47,65.5,5804.0,63.4411,63.4702,63.4411,63.4702,5804.0
2017-05-30 13:35:00,65.48,65.5,65.47,65.49,7156.0,63.4508,63.4702,63.4411,63.4605,7156.0
2017-05-30 13:40:00,65.5,65.5,65.48,65.48,5992.0,63.4702,63.4702,63.4508,63.4508,5992.0
2017-05-30 13:45:00,65.48,65.5,65.47,65.49,8199.0,63.4508,63.4702,63.4411,63.4605,8199.0
2017-05-30 13:50:00,65.48,65.5,65.47,65.47,3313.0,63.4508,63.4702,63.4411,63.4411,3313.0
2017-05-30 13:55:00,65.47,65.49,65.46,65.48,4830.0,63.4411,63.4605,63.4314,63.4508,4830.0
2017-05-30 14:00:00,65.49,65.49,65.47,65.48,4439.0,63.4605,63.4605,63.4411,63.4508,4439.0
2017-05-30 14:05:00,65.48,65.5,65.48,65.5,6906.0,63.4508,63.4702,63.4508,63.4702,6906.0
2017-05-30 14:10:00,65.5,65.56,65.48,65.5,10753.0,63.4702,63.5283,63.4508,63.4702,10753.0
2017-05-30 14:15:00,65.5,65.54,65.49,65.53,5950.0,63.4702,63.5089,63.4605,63.4992,5950.0
2017-05-30 14:20:00,65.5,65.56,65.48,65.54,6953.0,63.4702,63.5283,63.4508,63.5089,6953.0
2017-05-30 14:25:00,65.53,65.59,65.53,65.55,11439.0,63.4992,63.5574,63.4992,63.5186,11439.0
2017-05-30 14:30:00,65.55,65.57,65.5,65.5,24346.0,63.5186,63.538,63.4702,63.4702,24346.0
2017-05-30 14:35:00,65.49,65.54,65.49,65.54,3639.0,63.4605,63.5089,63.4605,63.5089,3639.0
2017-05-30 14:40:00,65.53,65.54,65.48,65.48,9560.0,63.4992,63.5089,63.4508,63.4508,9560.0
2017-05-30 14:45:00,65.48,65.49,65.45,65.48,7670.0,63.4508,63.4605,63.4217,63.4508,7670.0
2017-05-30 14:50:00,65.48,65.54,65.48,65.51,4599.0,63.4508,63.5089,63.4508,63.4799,4599.0
2017-05-30 14:55:00,65.54,65.57,65.52,65.56,5336.0,63.5089,63.538,63.4896,63.5283,5336.0
2017-05-30 15:00:00,65.56,65.64,65.56,65.62,9846.0,63.5283,63.6058,63.5283,63.5865,9846.0
2017-05-30 15:05:00,65.63,65.64,65.53,65.54,18533.0,63.5961,63.6058,63.4992,63.5089,18533.0
2017-05-30 15:10:00,65.54,65.6,65.52,65.6,6562.0,63.5089,63.5671,63.4896,63.5671,6562.0
2017-05-30 15:15:00,65.57,65.58,65.56,65.57,8892.0,63.538,63.5477,63.5283,63.538,8892.0
2017-05-30 15:20:00,65.57,65.58,65.51,65.57,17800.0,63.538,63.5477,63.4799,63.538,17800.0
2017-05-30 15:25:00,65.58,65.6,65.55,65.56,13541.0,63.5477,63.5671,63.5186,63.5283,13541.0
2017-05-30 15:30:00,65.55,65.61,65.54,65.59,17176.0,63.5186,63.5768,63.5089,63.5574,17176.0
2017-05-30 15:35:00,65.58,65.6,65.54,65.58,26132.0,63.5477,63.5671,63.5089,63.5477,26132.0
2017-05-30 15:40:00,65.57,65.6,65.55,65.59,30065.0,63.538,63.5671,63.5186,63.5574,30065.0
2017-05-30 15:45:00,65.6,65.62,65.57,65.58,36027.0,63.5671,63.5865,63.538,63.5477,36027.0
2017-05-30 15:50:00,65.59,65.6,65.48,65.49,35684.0,63.5574,63.5671,63.4508,63.4605,35684.0
2017-05-30 15:55:00,65.49,65.53,65.48,65.51,70389.0,63.4605,63.4992,63.4508,63.4799,70389.0
2017-05-31 09:30:00,65.85,66.04,65.61,65.76,27078.0,63.8093,63.9934,63.5768,63.7221,27078.0
2017-05-31 09:35:00,65.76,65.85,65.73,65.85,11108.0,63.7221,63.8093,63.693,63.8093,11108.0
2017-05-31 09:40:00,65.82,65.84,65.57,65.61,7553.0,63.7803,63.7996,63.538,63.5768,7553.0
2017-05-31 09:45:00,65.67,65.67,65.46,65.46,11239.0,63.6349,63.6349,63.4314,63.4314,11239.0
2017-05-31 09:50:00,65.47,65.47,65.35,65.4,12441.0,63.4411,63.4411,63.3248,63.3733,12441.0
2017-05-31 09:55:00,65.42,65.53,65.4,65.47,15013.0,63.3927,63.4992,63.3733,63.4411,15013.0
2017-05-31 10:00:00,65.47,65.56,65.43,65.49,15979.0,63.4411,63.5283,63.4023,63.4605,15979.0
2017-05-31 10:05:00,65.49,65.49,65.37,65.42,20510.0,63.4605,63.4605,63.3442,63.3927,20510.0
2017-05-31 10:10:00,65.43,65.6,65.43,65.47,25364.0,63.4023,63.5671,63.4023,63.4411,25364.0
2017-05-31 10:15:00,65.47,65.55,65.44,65.52,14921.0,63.4411,63.5186,63.412,63.4896,14921.0
2017-05-31 10:20:00,65.52,65.55,65.46,65.5,26955.0,63.4896,63.5186,63.4314,63.4702,26955.0
2017-05-31 10:25:00,65.5,65.57,65.45,65.55,19095.0,63.4702,63.538,63.4217,63.5186,19095.0
2017-05-31 10:30:00,65.54,65.64,65.47,65.64,60773.0,63.5089,63.6058,63.4411,63.6058,60773.0
2017-05-31 10:35:00,65.64,65.82,65.61,65.79,46468.0,63.6058,63.7803,63.5768,63.7512,46468.0
2017-05-31 10:40:00,65.78,65.91,65.64,65.65,67785.0,63.7415,63.8675,63.6058,63.6155,67785.0
2017-05-31 10:45:00,65.64,65.64,65.59,65.63,12091.0,63.6058,63.6058,63.5574,63.5961,12091.0
2017-05-31 10:50:00,65.64,65.7,65.63,65.65,24504.0,63.6058,63.664,63.5961,63.6155,24504.0
2017-05-31 10:55:00,65.64,65.66,65.59,65.64,41610.0,63.6058,63.6252,63.5574,63.6058,41610.0
2017-05-31 11:00:00,65.65,65.72,65.59,65.67,143121.0,63.6155,63.6834,63.5574,63.6349,143121.0
2017-05-31 11:05:00,65.67,65.75,65.67,65.73,24308.0,63.6349,63.7124,63.6349,63.693,24308.0
2017-05-31 11:10:00,65.73,65.75,65.59,65.61,19731.0,63.693,63.7124,63.5574,63.5768,19731.0
2017-05-31 11:15:00,65.62,65.89,65.61,65.87,148792.0,63.5865,63.8481,63.5768,63.8287,148792.0
2017-05-31 11:20:00,65.87,65.87,65.77,65.78,30411.0,63.8287,63.8287,63.7318,63.7415,30411.0
2017-05-31 11:25:00,65.78,65.9,65.73,65.9,55313.0,63.7415,63.8578,63.693,63.8578,55313.0
2017-05-31 11:30:00,65.92,66.02,65.87,65.91,26609.0,63.8772,63.9741,63.8287,63.8675,26609.0
2017-05-31 11:35:00,65.9,65.92,65.82,65.82,21704.0,63.8578,63.8772,63.7803,63.7803,21704.0
2017-05-31 11:40:00,65.83,65.9,65.82,65.84,18875.0,63.7899,63.8578,63.7803,63.7996,18875.0
2017-05-31 11:45:00,65.86,65.89,65.78,65.81,17993.0,63.819,63.8481,63.7415,63.7706,17993.0
2017-05-31 11:50:00,65.81,65.82,65.74,65.78,15876.0,63.7706,63.7803,63.7027,63.7415,15876.0
2017-05-31 11:55:00,65.79,65.79,65.73,65.76,19893.0,63.7512,63.7512,63.693,63.7221,19893.0
2017-05-31 12:00:00,65.76,65.84,65.74,65.84,57216.0,63.7221,63.7996,63.7027,63.7996,57216.0
2017-05-31 12:05:00,65.84,65.85,65.79,65.81,20441.0,63.7996,63.8093,63.7512,63.7706,20441.0
2017-05-31 12:10:00,65.81,65.86,65.79,65.8,12278.0,63.7706,63.819,63.7512,63.7609,12278.0
2017-05-31 12:15:00,65.81,65.83,65.8,65.83,12086.0,63.7706,63.7899,63.7609,63.7899,12086.0
2017-05-31 12:20:00,65.82,65.83,65.77,65.83,26659.0,63.7803,63.7899,63.7318,63.7899,26659.0
2017-05-31 12:25:00,65.84,65.93,65.83,65.93,7391.0,63.7996,63.8868,63.7899,63.8868,7391.0
2017-05-31 12:30:00,65.93,65.93,65.87,65.89,15615.0,63.8868,63.8868,63.8287,63.8481,15615.0
2017-05-31 12:35:00,65.91,65.94,65.86,65.88,17991.0,63.8675,63.8965,63.819,63.8384,17991.0
2017-05-31 12:40:00,65.88,65.89,65.87,65.88,9900.0,63.8384,63.8481,63.8287,63.8384,9900.0
2017-05-31 12:45:00,65.88,65.89,65.86,65.88,18748.0,63.8384,63.8481,63.819,63.8384,18748.0
2017-05-31 12:50:00,65.88,65.88,65.77,65.84,21910.0,63.8384,63.8384,63.7318,63.7996,21910.0
2017-05-31 12:55:00,65.83,65.84,65.78,65.8,10353.0,63.7899,63.7996,63.7415,63.7609,10353.0
2017-05-31 13:00:00,65.8,65.85,65.78,65.83,13708.0,63.7609,63.8093,63.7415,63.7899,13708.0
2017-05-31 13:05:00,65.82,65.87,65.81,65.83,9472.0,63.7803,63.8287,63.7706,63.7899,9472.0
2017-05-31 13:10:00,65.83,65.91,65.82,65.9,17211.0,63.7899,63.8675,63.7803,63.8578,17211.0
2017-05-31 13:15:00,65.91,65.94,65.9,65.91,20915.0,63.8675,63.8965,63.8578,63.8675,20915.0
2017-05-31 13:20:00,65.91,65.94,65.88,65.94,57259.0,63.8675,63.8965,63.8384,63.8965,57259.0
2017-05-31 13:25:00,65.94,65.94,65.93,65.94,8631.0,63.8965,63.8965,63.8868,63.8965,8631.0
2017-05-31 13:30:00,65.94,66.0,65.93,66.0,8683.0,63.8965,63.9547,63.8868,63.9547,8683.0
2017-05-31 13:35:00,66.0,66.0,65.96,65.99,23019.0,63.9547,63.9547,63.9159,63.945,23019.0
2017-05-31 13:40:00,65.98,66.0,65.98,66.0,9519.0,63.9353,63.9547,63.9353,63.9547,9519.0
2017-05-31 13:45:00,66.0,66.03,65.98,66.0,105407.0,63.9547,63.9837,63.9353,63.9547,105407.0
2017-05-31 13:50:00,66.0,66.03,65.97,65.97,14724.0,63.9547,63.9837,63.9256,63.9256,14724.0
2017-05-31 13:55:00,65.97,65.98,65.86,65.91,14985.0,63.9256,63.9353,63.819,63.8675,14985.0
2017-05-31 14:00:00,65.92,66.0,65.91,65.95,33243.0,63.8772,63.9547,63.8675,63.9062,33243.0
2017-05-31 14:05:00,65.95,66.01,65.94,65.99,31698.0,63.9062,63.9644,63.8965,63.945,31698.0
2017-05-31 14:10:00,66.0,66.0,65.94,66.0,16969.0,63.9547,63.9547,63.8965,63.9547,16969.0
2017-05-31 14:15:00,66.0,66.03,65.96,65.99,44525.0,63.9547,63.9837,63.9159,63.945,44525.0
2017-05-31 14:20:00,65.99,66.01,65.97,66.0,15477.0,63.945,63.9644,63.9256,63.9547,15477.0
2017-05-31 14:25:00,66.0,66.05,65.98,66.05,20555.0,63.9547,64.0031,63.9353,64.0031,20555.0
2017-05-31 14:30:00,66.06,66.08,66.02,66.08,26352.0,64.0128,64.0322,63.9741,64.0322,26352.0
2017-05-31 14:35:00,66.09,66.2,66.08,66.17,24505.0,64.0419,64.1485,64.0322,64.1194,24505.0
2017-05-31 14:40:00,66.16,66.27,66.15,66.27,43157.0,64.1097,64.2163,64.1,64.2163,43157.0
2017-05-31 14:45:00,66.27,66.33,66.23,66.33,21353.0,64.2163,64.2745,64.1776,64.2745,21353.0
2017-05-31 14:50:00,66.33,66.33,66.19,66.2,54100.0,64.2745,64.2745,64.1388,64.1485,54100.0
2017-05-31 14:55:00,66.2,66.32,66.19,66.32,39875.0,64.1485,64.2648,64.1388,64.2648,39875.0
2017-05-31 15:00:00,66.33,66.42,66.3,66.42,28874.0,64.2745,64.3617,64.2454,64.3617,28874.0
2017-05-31 15:05:00,66.42,66.43,66.22,66.23,55776.0,64.3617,64.3714,64.1679,64.1776,55776.0
2017-05-31 15:10:00,66.2,66.35,66.19,66.33,30937.0,64.1485,64.2938,64.1388,64.2745,30937.0
2017-05-31 15:15:00,66.33,66.37,66.32,66.32,24528.0,64.2745,64.3132,64.2648,64.2648,24528.0
2017-05-31 15:20:00,66.32,66.36,66.31,66.33,16286.0,64.2648,64.3035,64.2551,64.2745,16286.0
2017-05-31 15:25:00,66.33,66.4,66.3,66.3,25171.0,64.2745,64.3423,64.2454,64.2454,25171.0
2017-05-31 15:30:00,66.3,66.41,66.25,66.4,74405.0,64.2454,64.352,64.1969,64.3423,74405.0
2017-05-31 15:35:00,66.41,66.41,66.35,66.36,51444.0,64.352,64.352,64.2938,64.3035,51444.0
2017-05-31 15:40:00,66.36,66.48,66.35,66.46,99682.0,64.3035,64.4198,64.2938,64.4004,99682.0
2017-05-31 15:45:00,66.46,66.55,66.44,66.54,119912.0,64.4004,64.4876,64.381,64.4779,119912.0
2017-05-31 15:50:00,66.54,66.59,66.48,66.51,91475.0,64.4779,64.5264,64.4198,64.4489,91475.0
2017-05-31 15:55:00,66.5,66.51,66.43,66.46,181748.0,64.4392,64.4489,64.3714,64.4004,181748.0
2017-06-01 09:30:00,66.68,66.71,66.32,66.55,81356.0,64.6136,64.6427,64.2648,64.4876,81356.0
2017-06-01 09:35:00,66.51,66.53,66.36,66.51,35189.0,64.4489,64.4683,64.3035,64.4489,35189.0
2017-06-01 09:40:00,66.57,66.89,66.48,66.89,17209.0,64.507,64.8171,64.4198,64.8171,17209.0
2017-06-01 09:45:00,66.89,67.32,66.86,67.17,55544.0,64.8171,65.2338,64.788,65.0884,55544.0
2017-06-01 09:50:00,67.17,67.5,66.95,67.0,36935.0,65.0884,65.4082,64.8752,64.9237,36935.0
2017-06-01 09:55:00,66.99,67.07,66.92,66.92,49197.0,64.914,64.9915,64.8462,64.8462,49197.0
2017-06-01 10:00:00,66.93,67.09,66.86,67.04,55103.0,64.8559,65.0109,64.788,64.9624,55103.0
2017-06-01 10:05:00,67.03,67.04,66.95,66.95,22726.0,64.9528,64.9624,64.8752,64.8752,22726.0
2017-06-01 10:10:00,66.95,67.05,66.93,67.01,12540.0,64.8752,64.9721,64.8559,64.9334,12540.0
2017-06-01 10:15:00,67.01,67.04,66.97,67.02,12070.0,64.9334,64.9624,64.8946,64.9431,12070.0
2017-06-01 10:20:00,67.02,67.15,67.0,67.03,9705.0,64.9431,65.069,64.9237,64.9528,9705.0
2017-06-01 10:25:00,67.02,67.07,66.97,67.05,19012.0,64.9431,64.9915,64.8946,64.9721,19012.0
2017-06-01 10:30:00,67.05,67.11,66.95,66.96,33398.0,64.9721,65.0303,64.8752,64.8849,33398.0
2017-06-01 10:35:00,66.96,66.96,66.7,66.82,18143.0,64.8849,64.8849,64.633,64.7493,18143.0
2017-06-01 10:40:00,66.83,66.88,66.76,66.76,18011.0,64.759,64.8074,64.6911,64.6911,18011.0
2017-06-01 10:45:00,66.75,66.77,66.68,66.76,17344.0,64.6814,64.7008,64.6136,64.6911,17344.0
2017-06-01 10:50:00,66.76,66.76,66.65,66.65,9975.0,64.6911,64.6911,64.5845,64.5845,9975.0
2017-06-01 10:55:00,66.67,66.71,66.57,66.71,6607.0,64.6039,64.6427,64.507,64.6427,6607.0
2017-06-01 11:00:00,66.74,66.8,66.73,66.8,8562.0,64.6717,64.7299,64.6621,64.7299,8562.0
2017-06-01 11:05:00,66.81,66.85,66.76,66.83,13296.0,64.7396,64.7783,64.6911,64.759,13296.0
2017-06-01 11:10:00,66.83,66.85,66.79,66.81,10252.0,64.759,64.7783,64.7202,64.7396,10252.0
2017-06-01 11:15:00,66.82,66.85,66.81,66.84,9207.0,64.7493,64.7783,64.7396,64.7686,9207.0
2017-06-01 11:20:00,66.84,66.89,66.84,66.87,9703.0,64.7686,64.8171,64.7686,64.7977,9703.0
2017-06-01 11:25:00,66.87,66.97,66.87,66.89,15760.0,64.7977,64.8946,64.7977,64.8171,15760.0
2017-06-01 11:30:00,66.89,66.95,66.89,66.9,8510.0,64.8171,64.8752,64.8171,64.8268,8510.0
2017-06-01 11:35:00,66.9,66.93,66.88,66.92,11393.0,64.8268,64.8559,64.8074,64.8462,11393.0
2017-06-01 11:40:00,66.92,66.96,66.84,66.86,15560.0,64.8462,64.8849,64.7686,64.788,15560.0
2017-06-01 11:45:00,66.84,66.87,66.81,66.87,16723.0,64.7686,64.7977,64.7396,64.7977,16723.0
2017-06-01 11:50:00,66.88,66.99,66.88,66.99,6873.0,64.8074,64.914,64.8074,64.914,6873.0
2017-06-01 11:55:00,66.99,67.07,66.95,66.96,11112.0,64.914,64.9915,64.8752,64.8849,11112.0
2017-06-01 12:00:00,66.97,66.99,66.94,66.96,12773.0,64.8946,64.914,64.8655,64.8849,12773.0
2017-06-01 12:05:00,66.97,67.1,66.97,67.05,32831.0,64.8946,65.0206,64.8946,64.9721,32831.0
2017-06-01 12:10:00,67.05,67.05,66.96,66.96,13951.0,64.9721,64.9721,64.8849,64.8849,13951.0
2017-06-01 12:15:00,66.96,67.03,66.95,66.99,15497.0,64.8849,64.9528,64.8752,64.914,15497.0
2017-06-01 12:20:00,66.98,67.07,66.98,67.03,14383.0,64.9043,64.9915,64.9043,64.9528,14383.0
2017-06-01 12:25:00,67.04,67.05,66.99,66.99,20833.0,64.9624,64.9721,64.914,64.914,20833.0
2017-06-01 12:30:00,66.98,67.05,66.97,67.05,10968.0,64.9043,64.9721,64.8946,64.9721,10968.0
2017-06-01 12:35:00,67.05,67.05,66.99,67.05,13701.0,64.9721,64.9721,64.914,64.9721,13701.0
2017-06-01 12:40:00,67.05,67.05,66.99,67.03,11542.0,64.9721,64.9721,64.914,64.9528,11542.0
2017-06-01 12:45:00,67.05,67.05,66.97,67.0,19700.0,64.9721,64.9721,64.8946,64.9237,19700.0
2017-06-01 12:50:00,67.02,67.02,66.98,66.98,11000.0,64.9431,64.9431,64.9043,64.9043,11000.0
2017-06-01 12:55:00,66.99,67.0,66.91,66.92,9265.0,64.914,64.9237,64.8365,64.8462,9265.0
2017-06-01 13:00:00,66.92,66.98,66.88,66.88,19367.0,64.8462,64.9043,64.8074,64.8074,19367.0
2017-06-01 13:05:00,66.9,66.92,66.84,66.87,12069.0,64.8268,64.8462,64.7686,64.7977,12069.0
2017-06-01 13:10:00,66.87,66.92,66.87,66.91,8243.0,64.7977,64.8462,64.7977,64.8365,8243.0
2017-06-01 13:15:00,66.91,66.91,66.78,66.82,15658.0,64.8365,64.8365,64.7105,64.7493,15658.0
2017-06-01 13:20:00,66.82,66.87,66.81,66.83,13650.0,64.7493,64.7977,64.7396,64.759,13650.0
2017-06-01 13:25:00,66.83,66.86,66.77,66.77,20564.0,64.759,64.788,64.7008,64.7008,20564.0
2017-06-01 13:30:00,66.77,66.79,66.72,66.75,22887.0,64.7008,64.7202,64.6524,64.6814,22887.0
2017-06-01 13:35:00,66.75,66.83,66.73,66.73,16760.0,64.6814,64.759,64.6621,64.6621,16760.0
2017-06-01 13:40:00,66.73,66.79,66.71,66.74,20865.0,64.6621,64.7202,64.6427,64.6717,20865.0
2017-06-01 13:45:00,66.75,66.86,66.75,66.77,16296.0,64.6814,64.788,64.6814,64.7008,16296.0
2017-06-01 13:50:00,66.78,66.79,66.69,66.69,18950.0,64.7105,64.7202,64.6233,64.6233,18950.0
2017-06-01 13:55:00,66.69,66.69,66.63,66.64,27489.0,64.6233,64.6233,64.5652,64.5748,27489.0
2017-06-01 14:00:00,66.65,66.7,66.64,66.67,32054.0,64.5845,64.633,64.5748,64.6039,32054.0
2017-06-01 14:05:00,66.66,66.68,66.64,66.64,16505.0,64.5942,64.6136,64.5748,64.5748,16505.0
2017-06-01 14:10:00,66.65,66.71,66.6,66.65,15801.0,64.5845,64.6427,64.5361,64.5845,15801.0
2017-06-01 14:15:00,66.65,66.67,66.63,66.64,15947.0,64.5845,64.6039,64.5652,64.5748,15947.0
2017-06-01 14:20:00,66.65,66.67,66.6,66.62,11931.0,64.5845,64.6039,64.5361,64.5555,11931.0
2017-06-01 14:25:00,66.62,66.63,66.54,66.55,31546.0,64.5555,64.5652,64.4779,64.4876,31546.0
2017-06-01 14:30:00,66.55,66.56,66.5,66.51,23324.0,64.4876,64.4973,64.4392,64.4489,23324.0
2017-06-01 14:35:00,66.52,66.57,66.52,66.54,15104.0,64.4586,64.507,64.4586,64.4779,15104.0
2017-06-01 14:40:00,66.55,66.59,66.53,66.58,12376.0,64.4876,64.5264,64.4683,64.5167,12376.0
2017-06-01 14:45:00,66.58,66.6,66.55,66.59,16077.0,64.5167,64.5361,64.4876,64.5264,16077.0
2017-06-01 14:50:00,66.58,66.58,66.55,66.56,10620.0,64.5167,64.5167,64.4876,64.4973,10620.0
2017-06-01 14:55:00,66.55,66.6,66.53,66.58,17237.0,64.4876,64.5361,64.4683,64.5167,17237.0
2017-06-01 15:00:00,66.58,66.62,66.56,66.59,22306.0,64.5167,64.5555,64.4973,64.5264,22306.0
2017-06-01 15:05:00,66.59,66.64,66.56,66.6,18171.0,64.5264,64.5748,64.4973,64.5361,18171.0
2017-06-01 15:10:00,66.6,66.63,66.59,66.6,18333.0,64.5361,64.5652,64.5264,64.5361,18333.0
2017-06-01 15:15:00,66.6,66.61,66.55,66.58,28042.0,64.5361,64.5458,64.4876,64.5167,28042.0
2017-06-01 15:20:00,66.57,66.61,66.55,66.59,26904.0,64.507,64.5458,64.4876,64.5264,26904.0
2017-06-01 15:25:00,66.59,66.6,66.57,66.58,17900.0,64.5264,64.5361,64.507,64.5167,17900.0
2017-06-01 15:30:00,66.59,66.62,66.55,66.6,34543.0,64.5264,64.5555,64.4876,64.5361,34543.0
2017-06-01 15:35:00,66.59,66.61,66.54,66.57,32756.0,64.5264,64.5458,64.4779,64.507,32756.0
2017-06-01 15:40:00,66.57,66.61,66.56,66.6,30294.0,64.507,64.5458,64.4973,64.5361,30294.0
2017-06-01 15:45:00,66.6,66.61,66.57,66.59,78106.0,64.5361,64.5458,64.507,64.5264,78106.0
2017-06-01 15:50:00,66.6,66.68,66.54,66.65,92771.0,64.5361,64.6136,64.4779,64.5845,92771.0
2017-06-01 15:55:00,66.64,66.66,66.62,66.64,90112.0,64.5748,64.5942,64.5555,64.5748,90112.0
2017-06-02 09:30:00,66.97,67.11,66.52,67.06,33691.0,64.8946,65.0303,64.4586,64.9818,33691.0
2017-06-02 09:35:00,67.17,67.2,67.05,67.07,18885.0,65.0884,65.1175,64.9721,64.9915,18885.0
2017-06-02 09:40:00,67.07,67.09,67.0,67.05,6204.0,64.9915,65.0109,64.9237,64.9721,6204.0
2017-06-02 09:45:00,67.08,67.27,66.93,66.96,27602.0,65.0012,65.1853,64.8559,64.8849,27602.0
2017-06-02 09:50:00,66.95,66.95,66.82,66.95,7400.0,64.8752,64.8752,64.7493,64.8752,7400.0
2017-06-02 09:55:00,66.92,66.92,66.85,66.9,3250.0,64.8462,64.8462,64.7783,64.8268,3250.0
2017-06-02 10:00:00,66.94,66.95,66.88,66.88,12114.0,64.8655,64.8752,64.8074,64.8074,12114.0
2017-06-02 10:05:00,66.88,66.94,66.88,66.9,10235.0,64.8074,64.8655,64.8074,64.8268,10235.0
2017-06-02 10:10:00,66.91,67.08,66.91,67.08,8279.0,64.8365,65.0012,64.8365,65.0012,8279.0
2017-06-02 10:15:00,67.08,67.08,66.95,66.95,13030.0,65.0012,65.0012,64.8752,64.8752,13030.0
2017-06-02 10:20:00,66.94,67.02,66.94,66.96,13758.0,64.8655,64.9431,64.8655,64.8849,13758.0
2017-06-02 10:25:00,66.94,67.06,66.94,66.97,11950.0,64.8655,64.9818,64.8655,64.8946,11950.0
2017-06-02 10:30:00,66.99,67.02,66.95,66.97,9370.0,64.914,64.9431,64.8752,64.8946,9370.0
2017-06-02 10:35:00,66.97,67.13,66.92,67.11,48222.0,64.8946,65.0497,64.8462,65.0303,48222.0
2017-06-02 10:40:00,67.11,67.22,67.11,67.12,22309.0,65.0303,65.1369,65.0303,65.04,22309.0
2017-06-02 10:45:00,67.16,67.22,67.14,67.16,11298.0,65.0787,65.1369,65.0594,65.0787,11298.0
2017-06-02 10:50:00,67.18,67.28,67.15,67.18,12361.0,65.0981,65.195,65.069,65.0981,12361.0
2017-06-02 10:55:00,67.17,67.27,67.17,67.23,18594.0,65.0884,65.1853,65.0884,65.1466,18594.0
2017-06-02 11:00:00,67.24,67.27,67.23,67.24,11342.0,65.1563,65.1853,65.1466,65.1563,11342.0
2017-06-02 11:05:00,67.25,67.27,67.2,67.26,20896.0,65.1659,65.1853,65.1175,65.1756,20896.0
2017-06-02 11:10:00,67.24,67.37,67.23,67.31,16237.0,65.1563,65.2822,65.1466,65.2241,16237.0
2017-06-02 11:15:00,67.31,67.46,67.29,67.41,10328.0,65.2241,65.3694,65.2047,65.321,10328.0
2017-06-02 11:20:00,67.41,67.45,67.36,67.45,8271.0,65.321,65.3597,65.2725,65.3597,8271.0
2017-06-02 11:25:00,67.45,67.5,67.39,67.45,17001.0,65.3597,65.4082,65.3016,65.3597,17001.0
2017-06-02 11:30:00,67.43,67.54,67.38,67.45,18994.0,65.3404,65.447,65.2919,65.3597,18994.0
2017-06-02 11:35:00,67.46,67.5,67.46,67.47,14020.0,65.3694,65.4082,65.3694,65.3791,14020.0
2017-06-02 11:40:00,67.49,67.49,67.43,67.44,15425.0,65.3985,65.3985,65.3404,65.3501,15425.0
2017-06-02 11:45:00,67.44,67.46,67.38,67.38,18217.0,65.3501,65.3694,65.2919,65.2919,18217.0
2017-06-02 11:50:00,67.4,67.41,67.35,67.39,12330.0,65.3113,65.321,65.2628,65.3016,12330.0
2017-06-02 11:55:00,67.4,67.49,67.38,67.4,7211.0,65.3113,65.3985,65.2919,65.3113,7211.0
2017-06-02 12:00:00,67.42,67.42,67.36,67.4,6700.0,65.3307,65.3307,65.2725,65.3113,6700.0
2017-06-02 12:05:00,67.4,67.4,67.36,67.36,8819.0,65.3113,65.3113,65.2725,65.2725,8819.0
2017-06-02 12:10:00,67.35,67.36,67.33,67.36,7214.0,65.2628,65.2725,65.2435,65.2725,7214.0
2017-06-02 12:15:00,67.35,67.36,67.32,67.33,9083.0,65.2628,65.2725,65.2338,65.2435,9083.0
2017-06-02 12:20:00,67.34,67.36,67.33,67.34,6452.0,65.2532,65.2725,65.2435,65.2532,6452.0
2017-06-02 12:25:00,67.35,67.48,67.35,67.48,17131.0,65.2628,65.3888,65.2628,65.3888,17131.0
2017-06-02 12:30:00,67.46,67.49,67.44,67.48,15400.0,65.3694,65.3985,65.3501,65.3888,15400.0
2017-06-02 12:35:00,67.47,67.49,67.46,67.47,7613.0,65.3791,65.3985,65.3694,65.3791,7613.0
2017-06-02 12:40:00,67.46,67.47,67.45,67.47,2699.0,65.3694,65.3791,65.3597,65.3791,2699.0
2017-06-02 12:45:00,67.47,67.47,67.42,67.45,6600.0,65.3791,65.3791,65.3307,65.3597,6600.0
2017-06-02 12:50:00,67.46,67.48,67.45,67.48,6359.0,65.3694,65.3888,65.3597,65.3888,6359.0
2017-06-02 12:55:00,67.47,67.48,67.44,67.47,5300.0,65.3791,65.3888,65.3501,65.3791,5300.0
2017-06-02 13:00:00,67.47,67.48,67.45,67.46,5201.0,65.3791,65.3888,65.3597,65.3694,5201.0
2017-06-02 13:05:00,67.46,67.47,67.45,67.46,5000.0,65.3694,65.3791,65.3597,65.3694,5000.0
2017-06-02 13:10:00,67.46,67.5,67.45,67.49,9023.0,65.3694,65.4082,65.3597,65.3985,9023.0
2017-06-02 13:15:00,67.49,67.5,67.47,67.48,9982.0,65.3985,65.4082,65.3791,65.3888,9982.0
2017-06-02 13:20:00,67.48,67.49,67.43,67.43,7085.0,65.3888,65.3985,65.3404,65.3404,7085.0
2017-06-02 13:25:00,67.45,67.47,67.42,67.43,3200.0,65.3597,65.3791,65.3307,65.3404,3200.0
2017-06-02 13:30:00,67.42,67.51,67.42,67.5,4902.0,65.3307,65.4179,65.3307,65.4082,4902.0
2017-06-02 13:35:00,67.49,67.52,67.44,67.47,12701.0,65.3985,65.4276,65.3501,65.3791,12701.0
2017-06-02 13:40:00,67.48,67.49,67.47,67.49,2647.0,65.3888,65.3985,65.3791,65.3985,2647.0
2017-06-02 13:45:00,67.5,67.52,67.45,67.45,7386.0,65.4082,65.4276,65.3597,65.3597,7386.0
2017-06-02 13:50:00,67.44,67.44,67.4,67.41,7854.0,65.3501,65.3501,65.3113,65.321,7854.0
2017-06-02 13:55:00,67.4,67.44,67.39,67.42,12502.0,65.3113,65.3501,65.3016,65.3307,12502.0
2017-06-02 14:00:00,67.42,67.47,67.41,67.43,7551.0,65.3307,65.3791,65.321,65.3404,7551.0
2017-06-02 14:05:00,67.43,67.44,67.41,67.44,11894.0,65.3404,65.3501,65.321,65.3501,11894.0
2017-06-02 14:10:00,67.43,67.47,67.42,67.47,7450.0,65.3404,65.3791,65.3307,65.3791,7450.0
2017-06-02 14:15:00,67.48,67.51,67.47,67.5,28362.0,65.3888,65.4179,65.3791,65.4082,28362.0
2017-06-02 14:20:00,67.5,67.51,67.49,67.5,6200.0,65.4082,65.4179,65.3985,65.4082,6200.0
2017-06-02 14:25:00,67.5,67.51,67.46,67.47,11513.0,65.4082,65.4179,65.3694,65.3791,11513.0
2017-06-02 14:30:00,67.48,67.49,67.43,67.47,13885.0,65.3888,65.3985,65.3404,65.3791,13885.0
2017-06-02 14:35:00,67.48,67.48,67.46,67.46,2500.0,65.3888,65.3888,65.3694,65.3694,2500.0
2017-06-02 14:40:00,67.46,67.46,67.41,67.41,15624.0,65.3694,65.3694,65.321,65.321,15624.0
2017-06-02 14:45:00,67.4,67.42,67.38,67.4,9949.0,65.3113,65.3307,65.2919,65.3113,9949.0
2017-06-02 14:50:00,67.41,67.44,67.4,67.43,8600.0,65.321,65.3501,65.3113,65.3404,8600.0
2017-06-02 14:55:00,67.43,67.45,67.4,67.44,12243.0,65.3404,65.3597,65.3113,65.3501,12243.0
2017-06-02 15:00:00,67.44,67.44,67.39,67.42,8718.0,65.3501,65.3501,65.3016,65.3307,8718.0
2017-06-02 15:05:00,67.42,67.42,67.37,67.39,9221.0,65.3307,65.3307,65.2822,65.3016,9221.0
2017-06-02 15:10:00,67.39,67.41,67.35,67.36,27245.0,65.3016,65.321,65.2628,65.2725,27245.0
2017-06-02 15:15:00,67.36,67.36,67.33,67.35,13059.0,65.2725,65.2725,65.2435,65.2628,13059.0
2017-06-02 15:20:00,67.36,67.41,67.36,67.4,18884.0,65.2725,65.321,65.2725,65.3113,18884.0
2017-06-02 15:25:00,67.41,67.45,67.37,67.39,24014.0,65.321,65.3597,65.2822,65.3016,24014.0
2017-06-02 15:30:00,67.39,67.4,67.36,67.38,21820.0,65.3016,65.3113,65.2725,65.2919,21820.0
2017-06-02 15:35:00,67.38,67.4,67.31,67.37,43330.0,65.2919,65.3113,65.2241,65.2822,43330.0
2017-06-02 15:40:00,67.38,67.42,67.34,67.36,46454.0,65.2919,65.3307,65.2532,65.2725,46454.0
2017-06-02 15:45:00,67.36,67.45,67.35,67.42,52618.0,65.2725,65.3597,65.2628,65.3307,52618.0
2017-06-02 15:50:00,67.43,67.47,67.41,67.45,67917.0,65.3404,65.3791,65.321,65.3597,67917.0
2017-06-02 15:55:00,67.44,67.46,67.38,67.42,87187.0,65.3501,65.3694,65.2919,65.3307,87187.0
2017-06-05 09:30:00,67.67,67.7,67.26,67.45,24905.0,65.5729,65.602,65.1756,65.3597,24905.0
2017-06-05 09:35:00,67.42,67.79,67.41,67.66,23552.0,65.3307,65.6892,65.321,65.5632,23552.0
2017-06-05 09:40:00,67.62,67.63,67.48,67.56,11062.0,65.5245,65.5342,65.3888,65.4663,11062.0
2017-06-05 09:45:00,67.59,67.61,67.43,67.47,8614.0,65.4954,65.5148,65.3404,65.3791,8614.0
2017-06-05 09:50:00,67.48,67.49,67.35,67.4,8894.0,65.3888,65.3985,65.2628,65.3113,8894.0
2017-06-05 09:55:00,67.41,67.44,67.35,67.42,28104.0,65.321,65.3501,65.2628,65.3307,28104.0
2017-06-05 10:00:00,67.42,67.51,67.4,67.47,13135.0,65.3307,65.4179,65.3113,65.3791,13135.0
2017-06-05 10:05:00,67.43,67.47,67.37,67.4,7423.0,65.3404,65.3791,65.2822,65.3113,7423.0
2017-06-05 10:10:00,67.39,67.39,67.28,67.28,16205.0,65.3016,65.3016,65.195,65.195,16205.0
2017-06-05 10:15:00,67.28,67.34,67.25,67.25,8000.0,65.195,65.2532,65.1659,65.1659,8000.0
2017-06-05 10:20:00,67.28,67.33,67.27,67.33,7839.0,65.195,65.2435,65.1853,65.2435,7839.0
2017-06-05 10:25:00,67.31,67.36,67.29,67.32,6200.0,65.2241,65.2725,65.2047,65.2338,6200.0
2017-06-05 10:30:00,67.33,67.37,67.26,67.29,10265.0,65.2435,65.2822,65.1756,65.2047,10265.0
2017-06-05 10:35:00,67.29,67.33,67.29,67.32,15187.0,65.2047,65.2435,65.2047,65.2338,15187.0
2017-06-05 10:40:00,67.33,67.47,67.33,67.47,17166.0,65.2435,65.3791,65.2435,65.3791,17166.0
2017-06-05 10:45:00,67.47,67.47,67.38,67.38,15326.0,65.3791,65.3791,65.2919,65.2919,15326.0
2017-06-05 10:50:00,67.36,67.39,67.33,67.39,12031.0,65.2725,65.3016,65.2435,65.3016,12031.0
2017-06-05 10:55:00,67.39,67.44,67.37,67.44,26002.0,65.3016,65.3501,65.2822,65.3501,26002.0
2017-06-05 11:00:00,67.44,67.45,67.42,67.43,15970.0,65.3501,65.3597,65.3307,65.3404,15970.0
2017-06-05 11:05:00,67.44,67.46,67.4,67.46,27266.0,65.3501,65.3694,65.3113,65.3694,27266.0
2017-06-05 11:10:00,67.47,67.51,67.46,67.47,7751.0,65.3791,65.4179,65.3694,65.3791,7751.0
2017-06-05 11:15:00,67.47,67.49,67.46,67.47,7834.0,65.3791,65.3985,65.3694,65.3791,7834.0
2017-06-05 11:20:00,67.47,67.47,67.38,67.4,15993.0,65.3791,65.3791,65.2919,65.3113,15993.0
2017-06-05 11:25:00,67.39,67.39,67.26,67.26,3567.0,65.3016,65.3016,65.1756,65.1756,3567.0
2017-06-05 11:30:00,67.26,67.29,67.16,67.16,12501.0,65.1756,65.2047,65.0787,65.0787,12501.0
2017-06-05 11:35:00,67.16,67.19,67.13,67.16,8835.0,65.0787,65.1078,65.0497,65.0787,8835.0
2017-06-05 11:40:00,67.17,67.21,67.13,67.14,8825.0,65.0884,65.1272,65.0497,65.0594,8825.0
2017-06-05 11:45:00,67.12,67.19,67.11,67.18,6165.0,65.04,65.1078,65.0303,65.0981,6165.0
2017-06-05 11:50:00,67.21,67.32,67.21,67.28,12000.0,65.1272,65.2338,65.1272,65.195,12000.0
2017-06-05 11:55:00,67.29,67.37,67.27,67.35,14064.0,65.2047,65.2822,65.1853,65.2628,14064.0
2017-06-05 12:00:00,67.34,67.4,67.34,67.38,10867.0,65.2532,65.3113,65.2532,65.2919,10867.0
2017-06-05 12:05:00,67.38,67.38,67.23,67.25,9560.0,65.2919,65.2919,65.1466,65.1659,9560.0
2017-06-05 12:10:00,67.26,67.27,67.22,67.23,5700.0,65.1756,65.1853,65.1369,65.1466,5700.0
2017-06-05 12:15:00,67.23,67.25,67.14,67.15,8833.0,65.1466,65.1659,65.0594,65.069,8833.0
2017-06-05 12:20:00,67.15,67.18,67.15,67.18,4600.0,65.069,65.0981,65.069,65.0981,4600.0
2017-06-05 12:25:00,67.18,67.24,67.18,67.22,13100.0,65.0981,65.1563,65.0981,65.1369,13100.0
2017-06-05 12:30:00,67.22,67.28,67.21,67.23,8329.0,65.1369,65.195,65.1272,65.1466,8329.0
2017-06-05 12:35:00,67.22,67.23,67.18,67.19,4200.0,65.1369,65.1466,65.0981,65.1078,4200.0
2017-06-05 12:40:00,67.19,67.23,67.17,67.2,7600.0,65.1078,65.1466,65.0884,65.1175,7600.0
2017-06-05 12:45:00,67.2,67.22,67.19,67.2,10158.0,65.1175,65.1369,65.1078,65.1175,10158.0
2017-06-05 12:50:00,67.21,67.21,67.14,67.15,7220.0,65.1272,65.1272,65.0594,65.069,7220.0
2017-06-05 12:55:00,67.14,67.14,67.05,67.05,5649.0,65.0594,65.0594,64.9721,64.9721,5649.0
2017-06-05 13:00:00,67.07,67.17,67.07,67.16,10631.0,64.9915,65.0884,64.9915,65.0787,10631.0
2017-06-05 13:05:00,67.18,67.18,67.13,67.13,6000.0,65.0981,65.0981,65.0497,65.0497,6000.0
2017-06-05 13:10:00,67.11,67.15,67.1,67.15,2800.0,65.0303,65.069,65.0206,65.069,2800.0
2017-06-05 13:15:00,67.13,67.14,67.08,67.08,5100.0,65.0497,65.0594,65.0012,65.0012,5100.0
2017-06-05 13:20:00,67.09,67.1,67.03,67.03,9200.0,65.0109,65.0206,64.9528,64.9528,9200.0
2017-06-05 13:25:00,67.03,67.1,67.01,67.05,6688.0,64.9528,65.0206,64.9334,64.9721,6688.0
2017-06-05 13:30:00,67.05,67.1,66.99,67.0,20975.0,64.9721,65.0206,64.914,64.9237,20975.0
2017-06-05 13:35:00,67.02,67.13,67.02,67.13,14629.0,64.9431,65.0497,64.9431,65.0497,14629.0
2017-06-05 13:40:00,67.14,67.16,67.08,67.08,14791.0,65.0594,65.0787,65.0012,65.0012,14791.0
2017-06-05 13:45:00,67.08,67.14,67.07,67.12,11084.0,65.0012,65.0594,64.9915,65.04,11084.0
2017-06-05 13:50:00,67.12,67.13,67.09,67.1,8400.0,65.04,65.0497,65.0109,65.0206,8400.0
2017-06-05 13:55:00,67.07,67.1,67.07,67.09,16035.0,64.9915,65.0206,64.9915,65.0109,16035.0
2017-06-05 14:00:00,67.08,67.1,67.06,67.07,11168.0,65.0012,65.0206,64.9818,64.9915,11168.0
2017-06-05 14:05:00,67.04,67.07,67.04,67.05,8802.0,64.9624,64.9915,64.9624,64.9721,8802.0
2017-06-05 14:10:00,67.07,67.08,67.06,67.07,7900.0,64.9915,65.0012,64.9818,64.9915,7900.0
2017-06-05 14:15:00,67.07,67.1,67.06,67.07,11345.0,64.9915,65.0206,64.9818,64.9915,11345.0
2017-06-05 14:20:00,67.08,67.1,67.03,67.08,17278.0,65.0012,65.0206,64.9528,65.0012,17278.0
2017-06-05 14:25:00,67.1,67.15,67.08,67.08,15410.0,65.0206,65.069,65.0012,65.0012,15410.0
2017-06-05 14:30:00,67.11,67.11,67.06,67.09,5519.0,65.0303,65.0303,64.9818,65.0109,5519.0
2017-06-05 14:35:00,67.09,67.1,67.06,67.08,7600.0,65.0109,65.0206,64.9818,65.0012,7600.0
2017-06-05 14:40:00,67.09,67.18,67.07,67.17,22990.0,65.0109,65.0981,64.9915,65.0884,22990.0
2017-06-05 14:45:00,67.17,67.25,67.16,67.25,39285.0,65.0884,65.1659,65.0787,65.1659,39285.0
2017-06-05 14:50:00,67.24,67.31,67.23,67.29,22692.0,65.1563,65.2241,65.1466,65.2047,22692.0
2017-06-05 14:55:00,67.28,67.31,67.28,67.31,12360.0,65.195,65.2241,65.195,65.2241,12360.0
2017-06-05 15:00:00,67.3,67.3,67.24,67.24,39651.0,65.2144,65.2144,65.1563,65.1563,39651.0
2017-06-05 15:05:00,67.25,67.26,67.2,67.21,8730.0,65.1659,65.1756,65.1175,65.1272,8730.0
2017-06-05 15:10:00,67.21,67.22,67.15,67.15,29283.0,65.1272,65.1369,65.069,65.069,29283.0
2017-06-05 15:15:00,67.15,67.15,67.1,67.13,11319.0,65.069,65.069,65.0206,65.0497,11319.0
2017-06-05 15:20:00,67.14,67.17,67.14,67.16,12448.0,65.0594,65.0884,65.0594,65.0787,12448.0
2017-06-05 15:25:00,67.16,67.25,67.16,67.24,16459.0,65.0787,65.1659,65.0787,65.1563,16459.0
2017-06-05 15:30:00,67.23,67.25,67.21,67.22,20388.0,65.1466,65.1659,65.1272,65.1369,20388.0
2017-06-05 15:35:00,67.22,67.28,67.19,67.2,46085.0,65.1369,65.195,65.1078,65.1175,46085.0
2017-06-05 15:40:00,67.2,67.3,67.18,67.28,62014.0,65.1175,65.2144,65.0981,65.195,62014.0
2017-06-05 15:45:00,67.27,67.27,67.12,67.14,64049.0,65.1853,65.1853,65.04,65.0594,64049.0
2017-06-05 15:50:00,67.13,67.13,67.0,67.02,132275.0,65.0497,65.0497,64.9237,64.9431,132275.0
2017-06-05 15:55:00,67.03,67.03,66.97,67.01,118698.0,64.9528,64.9528,64.8946,64.9334,118698.0
2017-06-06 09:30:00,66.58,66.58,65.64,65.66,68443.0,64.5167,64.5167,63.6058,63.6252,68443.0
2017-06-06 09:35:00,65.67,66.3,65.64,66.3,47354.0,63.6349,64.2454,63.6058,64.2454,47354.0
2017-06-06 09:40:00,66.23,66.71,66.23,66.45,30217.0,64.1776,64.6427,64.1776,64.3907,30217.0
2017-06-06 09:45:00,66.47,66.63,66.38,66.58,28755.0,64.4101,64.5652,64.3229,64.5167,28755.0
2017-06-06 09:50:00,66.59,66.7,66.52,66.63,13490.0,64.5264,64.633,64.4586,64.5652,13490.0
2017-06-06 09:55:00,66.63,66.68,66.4,66.48,41190.0,64.5652,64.6136,64.3423,64.4198,41190.0
2017-06-06 10:00:00,66.48,66.6,66.36,66.42,12173.0,64.4198,64.5361,64.3035,64.3617,12173.0
2017-06-06 10:05:00,66.44,66.44,66.35,66.38,5201.0,64.381,64.381,64.2938,64.3229,5201.0
2017-06-06 10:10:00,66.38,66.5,66.28,66.3,16391.0,64.3229,64.4392,64.226,64.2454,16391.0
2017-06-06 10:15:00,66.3,66.33,66.24,66.33,14194.0,64.2454,64.2745,64.1872,64.2745,14194.0
2017-06-06 10:20:00,66.3,66.41,66.25,66.31,10370.0,64.2454,64.352,64.1969,64.2551,10370.0
2017-06-06 10:25:00,66.34,66.36,66.2,66.25,11859.0,64.2841,64.3035,64.1485,64.1969,11859.0
2017-06-06 10:30:00,66.24,66.32,66.24,66.31,7503.0,64.1872,64.2648,64.1872,64.2551,7503.0
2017-06-06 10:35:00,66.3,66.32,66.25,66.25,11150.0,64.2454,64.2648,64.1969,64.1969,11150.0
2017-06-06 10:40:00,66.25,66.3,66.24,66.25,7205.0,64.1969,64.2454,64.1872,64.1969,7205.0
2017-06-06 10:45:00,66.27,66.35,66.27,66.35,13130.0,64.2163,64.2938,64.2163,64.2938,13130.0
2017-06-06 10:50:00,66.35,66.44,66.35,66.39,14024.0,64.2938,64.381,64.2938,64.3326,14024.0
2017-06-06 10:55:00,66.39,66.39,66.29,66.36,11275.0,64.3326,64.3326,64.2357,64.3035,11275.0
2017-06-06 11:00:00,66.37,66.37,66.31,66.33,8627.0,64.3132,64.3132,64.2551,64.2745,8627.0
2017-06-06 11:05:00,66.32,66.34,66.18,66.19,18461.0,64.2648,64.2841,64.1291,64.1388,18461.0
2017-06-06 11:10:00,66.19,66.25,66.18,66.18,6722.0,64.1388,64.1969,64.1291,64.1291,6722.0
2017-06-06 11:15:00,66.17,66.25,66.12,66.13,12144.0,64.1194,64.1969,64.071,64.0807,12144.0
2017-06-06 11:20:00,66.14,66.18,66.05,66.05,16034.0,64.0903,64.1291,64.0031,64.0031,16034.0
2017-06-06 11:25:00,66.06,66.1,66.04,66.07,18612.0,64.0128,64.0516,63.9934,64.0225,18612.0
2017-06-06 11:30:00,66.07,66.11,66.05,66.05,23440.0,64.0225,64.0613,64.0031,64.0031,23440.0
2017-06-06 11:35:00,66.04,66.06,65.93,65.98,24602.0,63.9934,64.0128,63.8868,63.9353,24602.0
2017-06-06 11:40:00,65.98,66.02,65.96,65.97,23822.0,63.9353,63.9741,63.9159,63.9256,23822.0
2017-06-06 11:45:00,65.98,66.02,65.97,66.0,9042.0,63.9353,63.9741,63.9256,63.9547,9042.0
2017-06-06 11:50:00,66.0,66.04,65.97,65.97,17383.0,63.9547,63.9934,63.9256,63.9256,17383.0
2017-06-06 11:55:00,65.97,66.05,65.96,66.04,15158.0,63.9256,64.0031,63.9159,63.9934,15158.0
2017-06-06 12:00:00,66.03,66.1,66.03,66.06,21374.0,63.9837,64.0516,63.9837,64.0128,21374.0
2017-06-06 12:05:00,66.06,66.08,66.03,66.04,10346.0,64.0128,64.0322,63.9837,63.9934,10346.0
2017-06-06 12:10:00,66.03,66.05,66.0,66.03,9158.0,63.9837,64.0031,63.9547,63.9837,9158.0
2017-06-06 12:15:00,66.03,66.1,66.03,66.04,6981.0,63.9837,64.0516,63.9837,63.9934,6981.0
2017-06-06 12:20:00,66.03,66.11,66.03,66.08,7725.0,63.9837,64.0613,63.9837,64.0322,7725.0
2017-06-06 12:25:00,66.07,66.09,66.03,66.05,8472.0,64.0225,64.0419,63.9837,64.0031,8472.0
2017-06-06 12:30:00,66.03,66.03,65.9,65.92,18993.0,63.9837,63.9837,63.8578,63.8772,18993.0
2017-06-06 12:35:00,65.93,65.93,65.82,65.83,17819.0,63.8868,63.8868,63.7803,63.7899,17819.0
2017-06-06 12:40:00,65.84,65.89,65.84,65.88,7819.0,63.7996,63.8481,63.7996,63.8384,7819.0
2017-06-06 12:45:00,65.89,65.91,65.88,65.88,4000.0,63.8481,63.8675,63.8384,63.8384,4000.0
2017-06-06 12:50:00,65.87,65.96,65.85,65.9,11700.0,63.8287,63.9159,63.8093,63.8578,11700.0
2017-06-06 12:55:00,65.9,65.95,65.87,65.95,11953.0,63.8578,63.9062,63.8287,63.9062,11953.0
2017-06-06 13:00:00,65.95,65.97,65.88,65.9,4800.0,63.9062,63.9256,63.8384,63.8578,4800.0
2017-06-06 13:05:00,65.88,65.91,65.82,65.82,9440.0,63.8384,63.8675,63.7803,63.7803,9440.0
2017-06-06 13:10:00,65.8,65.83,65.75,65.78,12400.0,63.7609,63.7899,63.7124,63.7415,12400.0
2017-06-06 13:15:00,65.78,65.81,65.74,65.74,4540.0,63.7415,63.7706,63.7027,63.7027,4540.0
2017-06-06 13:20:00,65.74,65.77,65.67,65.67,12177.0,63.7027,63.7318,63.6349,63.6349,12177.0
2017-06-06 13:25:00,65.68,65.71,65.64,65.68,17276.0,63.6446,63.6737,63.6058,63.6446,17276.0
2017-06-06 13:30:00,65.67,65.67,65.61,65.61,11990.0,63.6349,63.6349,63.5768,63.5768,11990.0
2017-06-06 13:35:00,65.63,65.65,65.62,65.64,11091.0,63.5961,63.6155,63.5865,63.6058,11091.0
2017-06-06 13:40:00,65.64,65.66,65.62,65.63,10988.0,63.6058,63.6252,63.5865,63.5961,10988.0
2017-06-06 13:45:00,65.62,65.65,65.6,65.62,9395.0,63.5865,63.6155,63.5671,63.5865,9395.0
2017-06-06 13:50:00,65.6,65.62,65.58,65.58,16002.0,63.5671,63.5865,63.5477,63.5477,16002.0
2017-06-06 13:55:00,65.57,65.64,65.55,65.63,16337.0,63.538,63.6058,63.5186,63.5961,16337.0
2017-06-06 14:00:00,65.64,65.68,65.62,65.63,14230.0,63.6058,63.6446,63.5865,63.5961,14230.0
2017-06-06 14:05:00,65.63,65.77,65.63,65.76,16323.0,63.5961,63.7318,63.5961,63.7221,16323.0
2017-06-06 14:10:00,65.77,65.89,65.75,65.89,15737.0,63.7318,63.8481,63.7124,63.8481,15737.0
2017-06-06 14:15:00,65.9,65.93,65.87,65.89,21680.0,63.8578,63.8868,63.8287,63.8481,21680.0
2017-06-06 14:20:00,65.88,65.89,65.85,65.85,5729.0,63.8384,63.8481,63.8093,63.8093,5729.0
2017-06-06 14:25:00,65.86,65.88,65.83,65.87,10895.0,63.819,63.8384,63.7899,63.8287,10895.0
2017-06-06 14:30:00,65.86,65.9,65.86,65.86,13053.0,63.819,63.8578,63.819,63.819,13053.0
2017-06-06 14:35:00,65.87,65.9,65.81,65.85,17200.0,63.8287,63.8578,63.7706,63.8093,17200.0
2017-06-06 14:40:00,65.88,65.9,65.85,65.88,19271.0,63.8384,63.8578,63.8093,63.8384,19271.0
2017-06-06 14:45:00,65.88,66.0,65.88,65.94,13783.0,63.8384,63.9547,63.8384,63.8965,13783.0
2017-06-06 14:50:00,65.95,66.0,65.95,66.0,14629.0,63.9062,63.9547,63.9062,63.9547,14629.0
2017-06-06 14:55:00,66.0,66.01,65.97,65.98,13656.0,63.9547,63.9644,63.9256,63.9353,13656.0
2017-06-06 15:00:00,65.98,66.0,65.97,65.99,7015.0,63.9353,63.9547,63.9256,63.945,7015.0
2017-06-06 15:05:00,65.98,66.01,65.98,66.01,14505.0,63.9353,63.9644,63.9353,63.9644,14505.0
2017-06-06 15:10:00,66.01,66.01,65.81,65.9,50682.0,63.9644,63.9644,63.7706,63.8578,50682.0
2017-06-06 15:15:00,65.9,65.96,65.9,65.96,8589.0,63.8578,63.9159,63.8578,63.9159,8589.0
2017-06-06 15:20:00,65.95,65.96,65.84,65.86,17979.0,63.9062,63.9159,63.7996,63.819,17979.0
2017-06-06 15:25:00,65.85,65.89,65.8,65.81,16565.0,63.8093,63.8481,63.7609,63.7706,16565.0
2017-06-06 15:30:00,65.82,65.82,65.65,65.67,25628.0,63.7803,63.7803,63.6155,63.6349,25628.0
2017-06-06 15:35:00,65.67,65.72,65.66,65.7,62521.0,63.6349,63.6834,63.6252,63.664,62521.0
2017-06-06 15:40:00,65.7,65.78,65.69,65.72,61980.0,63.664,63.7415,63.6543,63.6834,61980.0
2017-06-06 15:45:00,65.73,65.75,65.67,65.69,61334.0,63.693,63.7124,63.6349,63.6543,61334.0
2017-06-06 15:50:00,65.69,65.74,65.67,65.7,91980.0,63.6543,63.7027,63.6349,63.664,91980.0
2017-06-06 15:55:00,65.7,65.76,65.7,65.73,194975.0,63.664,63.7221,63.664,63.693,194975.0
2017-06-07 09:30:00,65.76,66.02,65.7,65.86,88400.0,63.7221,63.9741,63.664,63.819,88400.0
2017-06-07 09:35:00,65.8,65.95,65.8,65.92,15000.0,63.7609,63.9062,63.7609,63.8772,15000.0
2017-06-07 09:40:00,65.88,65.88,65.63,65.64,13095.0,63.8384,63.8384,63.5961,63.6058,13095.0
2017-06-07 09:45:00,65.65,65.65,65.46,65.49,7780.0,63.6155,63.6155,63.4314,63.4605,7780.0
2017-06-07 09:50:00,65.48,65.67,65.42,65.67,33824.0,63.4508,63.6349,63.3927,63.6349,33824.0
2017-06-07 09:55:00,65.71,65.73,65.56,65.62,9578.0,63.6737,63.693,63.5283,63.5865,9578.0
2017-06-07 10:00:00,65.65,65.7,65.53,65.56,13704.0,63.6155,63.664,63.4992,63.5283,13704.0
2017-06-07 10:05:00,65.57,65.63,65.51,65.63,4505.0,63.538,63.5961,63.4799,63.5961,4505.0
2017-06-07 10:10:00,65.62,65.78,65.62,65.78,2190.0,63.5865,63.7415,63.5865,63.7415,2190.0
2017-06-07 10:15:00,65.79,65.86,65.75,65.77,22865.0,63.7512,63.819,63.7124,63.7318,22865.0
2017-06-07 10:20:00,65.76,65.82,65.72,65.81,6425.0,63.7221,63.7803,63.6834,63.7706,6425.0
2017-06-07 10:25:00,65.82,65.83,65.73,65.77,7909.0,63.7803,63.7899,63.693,63.7318,7909.0
2017-06-07 10:30:00,65.77,65.91,65.77,65.77,33930.0,63.7318,63.8675,63.7318,63.7318,33930.0
2017-06-07 10:35:00,65.78,65.82,65.68,65.77,39710.0,63.7415,63.7803,63.6446,63.7318,39710.0
2017-06-07 10:40:00,65.76,65.81,65.67,65.81,18187.0,63.7221,63.7706,63.6349,63.7706,18187.0
2017-06-07 10:45:00,65.83,65.88,65.81,65.86,8252.0,63.7899,63.8384,63.7706,63.819,8252.0
2017-06-07 10:50:00,65.85,65.85,65.81,65.84,16228.0,63.8093,63.8093,63.7706,63.7996,16228.0
2017-06-07 10:55:00,65.86,65.87,65.8,65.8,61873.0,63.819,63.8287,63.7609,63.7609,61873.0
2017-06-07 11:00:00,65.79,65.79,65.63,65.68,8984.0,63.7512,63.7512,63.5961,63.6446,8984.0
2017-06-07 11:05:00,65.68,65.76,65.66,65.69,6784.0,63.6446,63.7221,63.6252,63.6543,6784.0
2017-06-07 11:10:00,65.7,65.75,65.65,65.75,10633.0,63.664,63.7124,63.6155,63.7124,10633.0
2017-06-07 11:15:00,65.73,65.74,65.7,65.7,11708.0,63.693,63.7027,63.664,63.664,11708.0
2017-06-07 11:20:00,65.71,65.76,65.69,65.75,17875.0,63.6737,63.7221,63.6543,63.7124,17875.0
2017-06-07 11:25:00,65.75,65.75,65.64,65.65,14979.0,63.7124,63.7124,63.6058,63.6155,14979.0
2017-06-07 11:30:00,65.68,65.68,65.58,65.59,8358.0,63.6446,63.6446,63.5477,63.5574,8358.0
2017-06-07 11:35:00,65.59,65.63,65.54,65.54,9208.0,63.5574,63.5961,63.5089,63.5089,9208.0
2017-06-07 11:40:00,65.56,65.6,65.55,65.58,4766.0,63.5283,63.5671,63.5186,63.5477,4766.0
2017-06-07 11:45:00,65.59,65.6,65.55,65.56,3451.0,63.5574,63.5671,63.5186,63.5283,3451.0
2017-06-07 11:50:00,65.56,65.65,65.56,65.59,9297.0,63.5283,63.6155,63.5283,63.5574,9297.0
2017-06-07 11:55:00,65.6,65.64,65.6,65.62,4700.0,63.5671,63.6058,63.5671,63.5865,4700.0
2017-06-07 12:00:00,65.62,65.62,65.48,65.55,15231.0,63.5865,63.5865,63.4508,63.5186,15231.0
2017-06-07 12:05:00,65.56,65.56,65.49,65.51,10198.0,63.5283,63.5283,63.4605,63.4799,10198.0
2017-06-07 12:10:00,65.51,65.52,65.49,65.52,5000.0,63.4799,63.4896,63.4605,63.4896,5000.0
2017-06-07 12:15:00,65.53,65.55,65.51,65.53,3370.0,63.4992,63.5186,63.4799,63.4992,3370.0
2017-06-07 12:20:00,65.54,65.62,65.54,65.61,63834.0,63.5089,63.5865,63.5089,63.5768,63834.0
2017-06-07 12:25:00,65.61,65.67,65.61,65.66,6532.0,63.5768,63.6349,63.5768,63.6252,6532.0
2017-06-07 12:30:00,65.66,65.71,65.64,65.65,13209.0,63.6252,63.6737,63.6058,63.6155,13209.0
2017-06-07 12:35:00,65.64,65.65,65.6,65.63,4743.0,63.6058,63.6155,63.5671,63.5961,4743.0
2017-06-07 12:40:00,65.62,65.7,65.6,65.7,4581.0,63.5865,63.664,63.5671,63.664,4581.0
2017-06-07 12:45:00,65.71,65.71,65.6,65.65,4650.0,63.6737,63.6737,63.5671,63.6155,4650.0
2017-06-07 12:50:00,65.63,65.63,65.53,65.56,7817.0,63.5961,63.5961,63.4992,63.5283,7817.0
2017-06-07 12:55:00,65.57,65.59,65.53,65.56,9383.0,63.538,63.5574,63.4992,63.5283,9383.0
2017-06-07 13:00:00,65.55,65.6,65.5,65.6,9995.0,63.5186,63.5671,63.4702,63.5671,9995.0
2017-06-07 13:05:00,65.6,65.6,65.52,65.53,6868.0,63.5671,63.5671,63.4896,63.4992,6868.0
2017-06-07 13:10:00,65.53,65.61,65.53,65.59,5115.0,63.4992,63.5768,63.4992,63.5574,5115.0
2017-06-07 13:15:00,65.58,65.6,65.53,65.55,7067.0,63.5477,63.5671,63.4992,63.5186,7067.0
2017-06-07 13:20:00,65.56,65.61,65.52,65.61,5780.0,63.5283,63.5768,63.4896,63.5768,5780.0
2017-06-07 13:25:00,65.62,65.66,65.61,65.61,3075.0,63.5865,63.6252,63.5768,63.5768,3075.0
2017-06-07 13:30:00,65.63,65.69,65.62,65.69,5532.0,63.5961,63.6543,63.5865,63.6543,5532.0
2017-06-07 13:35:00,65.72,65.76,65.72,65.76,2507.0,63.6834,63.7221,63.6834,63.7221,2507.0
2017-06-07 13:40:00,65.76,65.8,65.75,65.75,4389.0,63.7221,63.7609,63.7124,63.7124,4389.0
2017-06-07 13:45:00,65.77,65.82,65.76,65.81,9881.0,63.7318,63.7803,63.7221,63.7706,9881.0
2017-06-07 13:50:00,65.81,65.83,65.76,65.83,8485.0,63.7706,63.7899,63.7221,63.7899,8485.0
2017-06-07 13:55:00,65.83,65.86,65.8,65.81,6766.0,63.7899,63.819,63.7609,63.7706,6766.0
2017-06-07 14:00:00,65.81,65.93,65.79,65.93,8556.0,63.7706,63.8868,63.7512,63.8868,8556.0
2017-06-07 14:05:00,65.94,65.99,65.92,65.95,8943.0,63.8965,63.945,63.8772,63.9062,8943.0
2017-06-07 14:10:00,65.95,65.95,65.93,65.94,16974.0,63.9062,63.9062,63.8868,63.8965,16974.0
2017-06-07 14:15:00,65.94,65.95,65.93,65.94,16363.0,63.8965,63.9062,63.8868,63.8965,16363.0
2017-06-07 14:20:00,65.93,66.01,65.92,66.01,34449.0,63.8868,63.9644,63.8772,63.9644,34449.0
2017-06-07 14:25:00,66.01,66.03,65.97,65.97,42644.0,63.9644,63.9837,63.9256,63.9256,42644.0
2017-06-07 14:30:00,65.97,66.03,65.94,66.03,15580.0,63.9256,63.9837,63.8965,63.9837,15580.0
2017-06-07 14:35:00,66.04,66.08,66.02,66.06,17685.0,63.9934,64.0322,63.9741,64.0128,17685.0
2017-06-07 14:40:00,66.06,66.09,66.04,66.08,7650.0,64.0128,64.0419,63.9934,64.0322,7650.0
2017-06-07 14:45:00,66.09,66.14,66.07,66.12,15619.0,64.0419,64.0903,64.0225,64.071,15619.0
2017-06-07 14:50:00,66.12,66.12,66.07,66.07,6800.0,64.071,64.071,64.0225,64.0225,6800.0
2017-06-07 14:55:00,66.08,66.08,65.98,65.99,85745.0,64.0322,64.0322,63.9353,63.945,85745.0
2017-06-07 15:00:00,65.99,66.0,65.91,65.91,8428.0,63.945,63.9547,63.8675,63.8675,8428.0
2017-06-07 15:05:00,65.9,65.97,65.89,65.95,20698.0,63.8578,63.9256,63.8481,63.9062,20698.0
2017-06-07 15:10:00,65.94,65.96,65.88,65.94,17514.0,63.8965,63.9159,63.8384,63.8965,17514.0
2017-06-07 15:15:00,65.93,66.0,65.92,65.98,78639.0,63.8868,63.9547,63.8772,63.9353,78639.0
2017-06-07 15:20:00,65.97,66.09,65.95,66.09,85988.0,63.9256,64.0419,63.9062,64.0419,85988.0
2017-06-07 15:25:00,66.09,66.11,66.07,66.09,23025.0,64.0419,64.0613,64.0225,64.0419,23025.0
2017-06-07 15:30:00,66.1,66.14,66.09,66.11,28335.0,64.0516,64.0903,64.0419,64.0613,28335.0
2017-06-07 15:35:00,66.1,66.17,66.1,66.16,44644.0,64.0516,64.1194,64.0516,64.1097,44644.0
2017-06-07 15:40:00,66.17,66.25,66.15,66.25,58330.0,64.1194,64.1969,64.1,64.1969,58330.0
2017-06-07 15:45:00,66.25,66.27,66.16,66.19,66290.0,64.1969,64.2163,64.1097,64.1388,66290.0
2017-06-07 15:50:00,66.19,66.19,66.13,66.16,60004.0,64.1388,64.1388,64.0807,64.1097,60004.0
2017-06-07 15:55:00,66.15,66.22,66.1,66.2,201867.0,64.1,64.1679,64.0516,64.1485,201867.0
2017-06-08 09:30:00,65.26,65.47,65.0,65.35,664406.0,63.2376,63.4411,62.9857,63.3248,664406.0
2017-06-08 09:35:00,65.35,65.41,65.21,65.25,169976.0,63.3248,63.383,63.1892,63.2279,169976.0
2017-06-08 09:40:00,65.26,65.26,65.06,65.08,173354.0,63.2376,63.2376,63.0438,63.0632,173354.0
2017-06-08 09:45:00,65.06,65.06,64.81,65.02,295213.0,63.0438,63.0438,62.8016,63.005,295213.0
2017-06-08 09:50:00,65.02,65.14,64.98,65.1,117114.0,63.005,63.1213,62.9663,63.0826,117114.0
2017-06-08 09:55:00,65.1,65.3,65.08,65.24,192106.0,63.0826,63.2764,63.0632,63.2182,192106.0
2017-06-08 10:00:00,65.24,65.46,65.22,65.39,193373.0,63.2182,63.4314,63.1989,63.3636,193373.0
2017-06-08 10:05:00,65.38,65.4,65.16,65.22,81675.0,63.3539,63.3733,63.1407,63.1989,81675.0
2017-06-08 10:10:00,65.22,65.25,65.09,65.17,35668.0,63.1989,63.2279,63.0729,63.1504,35668.0
2017-06-08 10:15:00,65.15,65.21,65.11,65.14,116821.0,63.131,63.1892,63.0923,63.1213,116821.0
2017-06-08 10:20:00,65.13,65.16,65.0,65.04,49278.0,63.1116,63.1407,62.9857,63.0244,49278.0
2017-06-08 10:25:00,65.04,65.07,64.75,64.77,159345.0,63.0244,63.0535,62.7434,62.7628,159345.0
2017-06-08 10:30:00,64.79,65.0,64.66,64.99,58111.0,62.7822,62.9857,62.6562,62.976,58111.0
2017-06-08 10:35:00,64.98,65.02,64.87,65.01,47280.0,62.9663,63.005,62.8597,62.9954,47280.0
2017-06-08 10:40:00,65.01,65.06,64.91,64.93,42299.0,62.9954,63.0438,62.8985,62.9178,42299.0
2017-06-08 10:45:00,64.93,65.09,64.91,65.09,51602.0,62.9178,63.0729,62.8985,63.0729,51602.0
2017-06-08 10:50:00,65.08,65.2,65.03,65.17,52621.0,63.0632,63.1795,63.0147,63.1504,52621.0
2017-06-08 10:55:00,65.17,65.28,65.15,65.21,120186.0,63.1504,63.257,63.131,63.1892,120186.0
2017-06-08 11:00:00,65.22,65.3,65.15,65.24,47944.0,63.1989,63.2764,63.131,63.2182,47944.0
2017-06-08 11:05:00,65.25,65.3,65.2,65.23,17041.0,63.2279,63.2764,63.1795,63.2085,17041.0
2017-06-08 11:10:00,65.24,65.3,65.21,65.28,29831.0,63.2182,63.2764,63.1892,63.257,29831.0
2017-06-08 11:15:00,65.28,65.36,65.24,65.34,254308.0,63.257,63.3345,63.2182,63.3151,254308.0
2017-06-08 11:20:00,65.36,65.41,65.31,65.36,125708.0,63.3345,63.383,63.2861,63.3345,125708.0
2017-06-08 11:25:00,65.36,65.4,65.25,65.29,59558.0,63.3345,63.3733,63.2279,63.2667,59558.0
2017-06-08 11:30:00,65.28,65.3,65.21,65.21,22847.0,63.257,63.2764,63.1892,63.1892,22847.0
2017-06-08 11:35:00,65.21,65.22,65.14,65.16,32580.0,63.1892,63.1989,63.1213,63.1407,32580.0
2017-06-08 11:40:00,65.14,65.2,65.13,65.14,19026.0,63.1213,63.1795,63.1116,63.1213,19026.0
2017-06-08 11:45:00,65.14,65.14,65.0,65.13,22406.0,63.1213,63.1213,62.9857,63.1116,22406.0
2017-06-08 11:50:00,65.15,65.2,65.13,65.14,17944.0,63.131,63.1795,63.1116,63.1213,17944.0
2017-06-08 11:55:00,65.13,65.18,65.09,65.11,19973.0,63.1116,63.1601,63.0729,63.0923,19973.0
2017-06-08 12:00:00,65.12,65.12,65.04,65.06,15105.0,63.1019,63.1019,63.0244,63.0438,15105.0
2017-06-08 12:05:00,65.06,65.14,65.05,65.13,35053.0,63.0438,63.1213,63.0341,63.1116,35053.0
2017-06-08 12:10:00,65.13,65.27,65.12,65.27,15590.0,63.1116,63.2473,63.1019,63.2473,15590.0
2017-06-08 12:15:00,65.27,65.31,65.25,65.3,32768.0,63.2473,63.2861,63.2279,63.2764,32768.0
2017-06-08 12:20:00,65.3,65.33,65.23,65.23,14823.0,63.2764,63.3054,63.2085,63.2085,14823.0
2017-06-08 12:25:00,65.23,65.27,65.17,65.23,15003.0,63.2085,63.2473,63.1504,63.2085,15003.0
2017-06-08 12:30:00,65.25,65.28,65.2,65.22,34170.0,63.2279,63.257,63.1795,63.1989,34170.0
2017-06-08 12:35:00,65.21,65.25,65.18,65.19,24413.0,63.1892,63.2279,63.1601,63.1698,24413.0
2017-06-08 12:40:00,65.19,65.26,65.19,65.21,13941.0,63.1698,63.2376,63.1698,63.1892,13941.0
2017-06-08 12:45:00,65.22,65.31,65.22,65.31,73830.0,63.1989,63.2861,63.1989,63.2861,73830.0
2017-06-08 12:50:00,65.3,65.35,65.27,65.32,39460.0,63.2764,63.3248,63.2473,63.2958,39460.0
2017-06-08 12:55:00,65.32,65.34,65.25,65.34,16477.0,63.2958,63.3151,63.2279,63.3151,16477.0
2017-06-08 13:00:00,65.34,65.38,65.32,65.37,48050.0,63.3151,63.3539,63.2958,63.3442,48050.0
2017-06-08 13:05:00,65.38,65.43,65.37,65.4,41562.0,63.3539,63.4023,63.3442,63.3733,41562.0
2017-06-08 13:10:00,65.43,65.49,65.41,65.45,56446.0,63.4023,63.4605,63.383,63.4217,56446.0
2017-06-08 13:15:00,65.47,65.47,65.38,65.39,22113.0,63.4411,63.4411,63.3539,63.3636,22113.0
2017-06-08 13:20:00,65.38,65.38,65.31,65.31,11417.0,63.3539,63.3539,63.2861,63.2861,11417.0
2017-06-08 13:25:00,65.31,65.35,65.23,65.34,19937.0,63.2861,63.3248,63.2085,63.3151,19937.0
2017-06-08 13:30:00,65.34,65.4,65.32,65.36,24841.0,63.3151,63.3733,63.2958,63.3345,24841.0
2017-06-08 13:35:00,65.35,65.4,65.34,65.4,13596.0,63.3248,63.3733,63.3151,63.3733,13596.0
2017-06-08 13:40:00,65.4,65.4,65.35,65.38,22744.0,63.3733,63.3733,63.3248,63.3539,22744.0
2017-06-08 13:45:00,65.37,65.42,65.36,65.42,21051.0,63.3442,63.3927,63.3345,63.3927,21051.0
2017-06-08 13:50:00,65.41,65.43,65.37,65.4,30127.0,63.383,63.4023,63.3442,63.3733,30127.0
2017-06-08 13:55:00,65.4,65.49,65.4,65.47,41515.0,63.3733,63.4605,63.3733,63.4411,41515.0
2017-06-08 14:00:00,65.47,65.5,65.44,65.46,33893.0,63.4411,63.4702,63.412,63.4314,33893.0
2017-06-08 14:05:00,65.46,65.5,65.37,65.37,72145.0,63.4314,63.4702,63.3442,63.3442,72145.0
2017-06-08 14:10:00,65.37,65.46,65.33,65.42,30497.0,63.3442,63.4314,63.3054,63.3927,30497.0
2017-06-08 14:15:00,65.41,65.41,65.26,65.28,35940.0,63.383,63.383,63.2376,63.257,35940.0
2017-06-08 14:20:00,65.27,65.27,65.17,65.19,38860.0,63.2473,63.2473,63.1504,63.1698,38860.0
2017-06-08 14:25:00,65.19,65.25,65.07,65.24,34539.0,63.1698,63.2279,63.0535,63.2182,34539.0
2017-06-08 14:30:00,65.22,65.27,65.11,65.18,27034.0,63.1989,63.2473,63.0923,63.1601,27034.0
2017-06-08 14:35:00,65.18,65.27,65.13,65.26,20906.0,63.1601,63.2473,63.1116,63.2376,20906.0
2017-06-08 14:40:00,65.27,65.33,65.26,65.28,25376.0,63.2473,63.3054,63.2376,63.257,25376.0
2017-06-08 14:45:00,65.28,65.3,65.21,65.25,24890.0,63.257,63.2764,63.1892,63.2279,24890.0
2017-06-08 14:50:00,65.24,65.31,65.22,65.25,27849.0,63.2182,63.2861,63.1989,63.2279,27849.0
2017-06-08 14:55:00,65.25,65.31,65.24,65.29,22877.0,63.2279,63.2861,63.2182,63.2667,22877.0
2017-06-08 15:00:00,65.29,65.31,65.23,65.23,31324.0,63.2667,63.2861,63.2085,63.2085,31324.0
2017-06-08 15:05:00,65.23,65.31,65.2,65.3,37816.0,63.2085,63.2861,63.1795,63.2764,37816.0
2017-06-08 15:10:00,65.29,65.3,65.22,65.29,19584.0,63.2667,63.2764,63.1989,63.2667,19584.0
2017-06-08 15:15:00,65.3,65.32,65.22,65.28,42252.0,63.2764,63.2958,63.1989,63.257,42252.0
2017-06-08 15:20:00,65.28,65.3,65.25,65.3,36719.0,63.257,63.2764,63.2279,63.2764,36719.0
2017-06-08 15:25:00,65.3,65.31,65.24,65.26,44861.0,63.2764,63.2861,63.2182,63.2376,44861.0
2017-06-08 15:30:00,65.25,65.26,65.16,65.21,66121.0,63.2279,63.2376,63.1407,63.1892,66121.0
2017-06-08 15:35:00,65.21,65.26,65.17,65.25,86602.0,63.1892,63.2376,63.1504,63.2279,86602.0
2017-06-08 15:40:00,65.25,65.27,65.2,65.23,192103.0,63.2279,63.2473,63.1795,63.2085,192103.0
2017-06-08 15:45:00,65.24,65.25,65.17,65.21,119675.0,63.2182,63.2279,63.1504,63.1892,119675.0
2017-06-08 15:50:00,65.22,65.25,65.0,65.08,283830.0,63.1989,63.2279,62.9857,63.0632,283830.0
2017-06-08 15:55:00,65.08,65.16,65.01,65.03,489231.0,63.0632,63.1407,62.9954,63.0147,489231.0
2017-06-09 09:30:00,65.35,65.42,65.01,65.01,17714.0,63.3248,63.3927,62.9954,62.9954,17714.0
2017-06-09 09:35:00,65.1,65.1,64.95,64.96,17411.0,63.0826,63.0826,62.9372,62.9469,17411.0
2017-06-09 09:40:00,64.99,65.23,64.91,65.23,16530.0,62.976,63.2085,62.8985,63.2085,16530.0
2017-06-09 09:45:00,65.16,65.35,65.1,65.34,43725.0,63.1407,63.3248,63.0826,63.3151,43725.0
2017-06-09 09:50:00,65.37,65.66,65.37,65.63,118529.0,63.3442,63.6252,63.3442,63.5961,118529.0
2017-06-09 09:55:00,65.63,65.68,65.55,65.67,67453.0,63.5961,63.6446,63.5186,63.6349,67453.0
2017-06-09 10:00:00,65.67,65.74,65.58,65.61,75986.0,63.6349,63.7027,63.5477,63.5768,75986.0
2017-06-09 10:05:00,65.6,65.63,65.5,65.59,54275.0,63.5671,63.5961,63.4702,63.5574,54275.0
2017-06-09 10:10:00,65.59,65.63,65.54,65.57,42201.0,63.5574,63.5961,63.5089,63.538,42201.0
2017-06-09 10:15:00,65.57,65.62,65.53,65.53,45335.0,63.538,63.5865,63.4992,63.4992,45335.0
2017-06-09 10:20:00,65.53,65.64,65.53,65.59,59093.0,63.4992,63.6058,63.4992,63.5574,59093.0
2017-06-09 10:25:00,65.59,65.65,65.57,65.64,48732.0,63.5574,63.6155,63.538,63.6058,48732.0
2017-06-09 10:30:00,65.64,65.71,65.59,65.65,56117.0,63.6058,63.6737,63.5574,63.6155,56117.0
2017-06-09 10:35:00,65.65,65.79,65.64,65.78,34518.0,63.6155,63.7512,63.6058,63.7415,34518.0
2017-06-09 10:40:00,65.78,65.86,65.77,65.84,87199.0,63.7415,63.819,63.7318,63.7996,87199.0
2017-06-09 10:45:00,65.84,65.84,65.79,65.8,50256.0,63.7996,63.7996,63.7512,63.7609,50256.0
2017-06-09 10:50:00,65.8,65.81,65.69,65.72,47935.0,63.7609,63.7706,63.6543,63.6834,47935.0
2017-06-09 10:55:00,65.73,65.8,65.73,65.8,42802.0,63.693,63.7609,63.693,63.7609,42802.0
2017-06-09 11:00:00,65.81,65.81,65.7,65.76,36581.0,63.7706,63.7706,63.664,63.7221,36581.0
2017-06-09 11:05:00,65.77,65.84,65.75,65.83,33477.0,63.7318,63.7996,63.7124,63.7899,33477.0
2017-06-09 11:10:00,65.84,65.85,65.76,65.78,46258.0,63.7996,63.8093,63.7221,63.7415,46258.0
2017-06-09 11:15:00,65.78,65.8,65.75,65.76,22158.0,63.7415,63.7609,63.7124,63.7221,22158.0
2017-06-09 11:20:00,65.77,65.78,65.66,65.72,43061.0,63.7318,63.7415,63.6252,63.6834,43061.0
2017-06-09 11:25:00,65.7,65.76,65.67,65.75,26976.0,63.664,63.7221,63.6349,63.7124,26976.0
2017-06-09 11:30:00,65.75,65.78,65.73,65.75,28460.0,63.7124,63.7415,63.693,63.7124,28460.0
2017-06-09 11:35:00,65.73,65.76,65.68,65.72,30618.0,63.693,63.7221,63.6446,63.6834,30618.0
2017-06-09 11:40:00,65.73,65.73,65.66,65.7,28156.0,63.693,63.693,63.6252,63.664,28156.0
2017-06-09 11:45:00,65.7,65.75,65.7,65.73,24211.0,63.664,63.7124,63.664,63.693,24211.0
2017-06-09 11:50:00,65.74,65.76,65.72,65.72,26454.0,63.7027,63.7221,63.6834,63.6834,26454.0
2017-06-09 11:55:00,65.73,65.75,65.64,65.69,28179.0,63.693,63.7124,63.6058,63.6543,28179.0
2017-06-09 12:00:00,65.69,65.7,65.67,65.69,8384.0,63.6543,63.664,63.6349,63.6543,8384.0
2017-06-09 12:05:00,65.7,65.73,65.63,65.65,24639.0,63.664,63.693,63.5961,63.6155,24639.0
2017-06-09 12:10:00,65.65,65.66,65.57,65.57,15498.0,63.6155,63.6252,63.538,63.538,15498.0
2017-06-09 12:15:00,65.57,65.57,65.48,65.49,17560.0,63.538,63.538,63.4508,63.4605,17560.0
2017-06-09 12:20:00,65.51,65.55,65.49,65.53,11867.0,63.4799,63.5186,63.4605,63.4992,11867.0
2017-06-09 12:25:00,65.53,65.55,65.44,65.45,49267.0,63.4992,63.5186,63.412,63.4217,49267.0
2017-06-09 12:30:00,65.45,65.52,65.44,65.44,19891.0,63.4217,63.4896,63.412,63.412,19891.0
2017-06-09 12:35:00,65.45,65.46,65.4,65.45,14550.0,63.4217,63.4314,63.3733,63.4217,14550.0
2017-06-09 12:40:00,65.44,65.46,65.4,65.45,17269.0,63.412,63.4314,63.3733,63.4217,17269.0
2017-06-09 12:45:00,65.44,65.56,65.42,65.52,22376.0,63.412,63.5283,63.3927,63.4896,22376.0
2017-06-09 12:50:00,65.52,65.53,65.48,65.5,14507.0,63.4896,63.4992,63.4508,63.4702,14507.0
2017-06-09 12:55:00,65.5,65.5,65.38,65.38,52819.0,63.4702,63.4702,63.3539,63.3539,52819.0
2017-06-09 13:00:00,65.38,65.41,65.35,65.36,13909.0,63.3539,63.383,63.3248,63.3345,13909.0
2017-06-09 13:05:00,65.35,65.41,65.31,65.33,19405.0,63.3248,63.383,63.2861,63.3054,19405.0
2017-06-09 13:10:00,65.33,65.34,65.09,65.13,27186.0,63.3054,63.3151,63.0729,63.1116,27186.0
2017-06-09 13:15:00,65.12,65.23,65.09,65.21,40513.0,63.1019,63.2085,63.0729,63.1892,40513.0
2017-06-09 13:20:00,65.23,65.33,65.22,65.33,11915.0,63.2085,63.3054,63.1989,63.3054,11915.0
2017-06-09 13:25:00,65.33,65.41,65.29,65.4,19266.0,63.3054,63.383,63.2667,63.3733,19266.0
2017-06-09 13:30:00,65.4,65.41,65.33,65.35,21955.0,63.3733,63.383,63.3054,63.3248,21955.0
2017-06-09 13:35:00,65.35,65.37,65.3,65.34,25772.0,63.3248,63.3442,63.2764,63.3151,25772.0
2017-06-09 13:40:00,65.33,65.33,65.27,65.3,10017.0,63.3054,63.3054,63.2473,63.2764,10017.0
2017-06-09 13:45:00,65.28,65.37,65.26,65.26,29353.0,63.257,63.3442,63.2376,63.2376,29353.0
2017-06-09 13:50:00,65.28,65.34,65.26,65.3,47111.0,63.257,63.3151,63.2376,63.2764,47111.0
2017-06-09 13:55:00,65.3,65.33,65.19,65.19,98691.0,63.2764,63.3054,63.1698,63.1698,98691.0
2017-06-09 14:00:00,65.2,65.23,65.14,65.22,36855.0,63.1795,63.2085,63.1213,63.1989,36855.0
2017-06-09 14:05:00,65.22,65.23,65.16,65.2,33925.0,63.1989,63.2085,63.1407,63.1795,33925.0
2017-06-09 14:10:00,65.21,65.24,65.14,65.19,30401.0,63.1892,63.2182,63.1213,63.1698,30401.0
2017-06-09 14:15:00,65.21,65.25,65.18,65.22,81109.0,63.1892,63.2279,63.1601,63.1989,81109.0
2017-06-09 14:20:00,65.22,65.22,65.13,65.18,37305.0,63.1989,63.1989,63.1116,63.1601,37305.0
2017-06-09 14:25:00,65.18,65.27,65.18,65.22,24619.0,63.1601,63.2473,63.1601,63.1989,24619.0
2017-06-09 14:30:00,65.22,65.22,64.98,65.0,90194.0,63.1989,63.1989,62.9663,62.9857,90194.0
2017-06-09 14:35:00,65.0,65.0,64.88,64.89,51197.0,62.9857,62.9857,62.8694,62.8791,51197.0
2017-06-09 14:40:00,64.89,64.9,64.64,64.65,51792.0,62.8791,62.8888,62.6368,62.6465,51792.0
2017-06-09 14:45:00,64.64,64.68,64.16,64.16,132534.0,62.6368,62.6756,62.1717,62.1717,132534.0
2017-06-09 14:50:00,64.16,64.35,64.02,64.34,213426.0,62.1717,62.3558,62.036,62.3461,213426.0
2017-06-09 14:55:00,64.3,64.53,64.28,64.45,73401.0,62.3074,62.5302,62.288,62.4527,73401.0
2017-06-09 15:00:00,64.44,64.71,64.44,64.68,79286.0,62.443,62.7047,62.443,62.6756,79286.0
2017-06-09 15:05:00,64.68,64.71,64.49,64.67,68813.0,62.6756,62.7047,62.4915,62.6659,68813.0
2017-06-09 15:10:00,64.68,64.97,64.68,64.94,62989.0,62.6756,62.9566,62.6756,62.9275,62989.0
2017-06-09 15:15:00,64.94,65.12,64.94,65.12,66308.0,62.9275,63.1019,62.9275,63.1019,66308.0
2017-06-09 15:20:00,65.12,65.2,65.04,65.2,53115.0,63.1019,63.1795,63.0244,63.1795,53115.0
2017-06-09 15:25:00,65.22,65.22,65.02,65.12,52060.0,63.1989,63.1989,63.005,63.1019,52060.0
2017-06-09 15:30:00,65.15,65.15,64.93,65.01,49535.0,63.131,63.131,62.9178,62.9954,49535.0
2017-06-09 15:35:00,65.01,65.09,65.01,65.03,54598.0,62.9954,63.0729,62.9954,63.0147,54598.0
2017-06-09 15:40:00,65.04,65.07,64.93,64.94,98779.0,63.0244,63.0535,62.9178,62.9275,98779.0
2017-06-09 15:45:00,64.95,65.01,64.85,64.9,131879.0,62.9372,62.9954,62.8403,62.8888,131879.0
2017-06-09 15:50:00,64.9,64.92,64.84,64.9,125203.0,62.8888,62.9081,62.8306,62.8888,125203.0
2017-06-09 15:55:00,64.91,64.98,64.7,64.76,378347.0,62.8985,62.9663,62.695,62.7531,378347.0
2017-06-12 09:30:00,66.31,66.46,65.25,65.93,420331.0,64.2551,64.4004,63.2279,63.8868,420331.0
2017-06-12 09:35:00,65.89,66.05,65.4,65.67,232290.0,63.8481,64.0031,63.3733,63.6349,232290.0
2017-06-12 09:40:00,65.7,65.84,65.61,65.7,153141.0,63.664,63.7996,63.5768,63.664,153141.0
2017-06-12 09:45:00,65.69,65.98,65.55,65.98,212621.0,63.6543,63.9353,63.5186,63.9353,212621.0
2017-06-12 09:50:00,65.98,66.23,65.81,66.18,189285.0,63.9353,64.1776,63.7706,64.1291,189285.0
2017-06-12 09:55:00,66.17,66.21,65.79,65.99,227275.0,64.1194,64.1582,63.7512,63.945,227275.0
2017-06-12 10:00:00,65.96,66.17,65.95,65.98,235625.0,63.9159,64.1194,63.9062,63.9353,235625.0
2017-06-12 10:05:00,65.98,66.06,65.75,65.94,121236.0,63.9353,64.0128,63.7124,63.8965,121236.0
2017-06-12 10:10:00,65.96,66.25,65.96,66.21,136666.0,63.9159,64.1969,63.9159,64.1582,136666.0
2017-06-12 10:15:00,66.22,66.34,65.92,65.92,143555.0,64.1679,64.2841,63.8772,63.8772,143555.0
2017-06-12 10:20:00,65.94,66.24,65.89,66.23,119744.0,63.8965,64.1872,63.8481,64.1776,119744.0
2017-06-12 10:25:00,66.24,66.29,66.07,66.16,139117.0,64.1872,64.2357,64.0225,64.1097,139117.0
2017-06-12 10:30:00,66.16,66.16,65.71,65.81,91392.0,64.1097,64.1097,63.6737,63.7706,91392.0
2017-06-12 10:35:00,65.81,65.81,65.42,65.56,103855.0,63.7706,63.7706,63.3927,63.5283,103855.0
2017-06-12 10:40:00,65.56,65.82,65.5,65.76,86817.0,63.5283,63.7803,63.4702,63.7221,86817.0
2017-06-12 10:45:00,65.75,65.79,65.53,65.62,65136.0,63.7124,63.7512,63.4992,63.5865,65136.0
2017-06-12 10:50:00,65.62,65.79,65.6,65.68,74726.0,63.5865,63.7512,63.5671,63.6446,74726.0
2017-06-12 10:55:00,65.7,65.77,65.56,65.75,54584.0,63.664,63.7318,63.5283,63.7124,54584.0
2017-06-12 11:00:00,65.76,65.79,65.6,65.62,93005.0,63.7221,63.7512,63.5671,63.5865,93005.0
2017-06-12 11:05:00,65.64,65.7,65.57,65.63,51878.0,63.6058,63.664,63.538,63.5961,51878.0
2017-06-12 11:10:00,65.62,65.7,65.57,65.64,68578.0,63.5865,63.664,63.538,63.6058,68578.0
2017-06-12 11:15:00,65.64,65.7,65.58,65.59,86468.0,63.6058,63.664,63.5477,63.5574,86468.0
2017-06-12 11:20:00,65.61,65.73,65.59,65.73,52099.0,63.5768,63.693,63.5574,63.693,52099.0
2017-06-12 11:25:00,65.73,65.97,65.72,65.85,78694.0,63.693,63.9256,63.6834,63.8093,78694.0
2017-06-12 11:30:00,65.85,65.98,65.83,65.91,47187.0,63.8093,63.9353,63.7899,63.8675,47187.0
2017-06-12 11:35:00,65.92,65.95,65.83,65.83,54574.0,63.8772,63.9062,63.7899,63.7899,54574.0
2017-06-12 11:40:00,65.85,65.91,65.53,65.55,82916.0,63.8093,63.8675,63.4992,63.5186,82916.0
2017-06-12 11:45:00,65.58,65.77,65.58,65.63,47734.0,63.5477,63.7318,63.5477,63.5961,47734.0
2017-06-12 11:50:00,65.65,65.74,65.57,65.67,44591.0,63.6155,63.7027,63.538,63.6349,44591.0
2017-06-12 11:55:00,65.68,65.79,65.67,65.78,40733.0,63.6446,63.7512,63.6349,63.7415,40733.0
2017-06-12 12:00:00,65.78,65.79,65.66,65.72,40330.0,63.7415,63.7512,63.6252,63.6834,40330.0
2017-06-12 12:05:00,65.72,65.75,65.67,65.7,41390.0,63.6834,63.7124,63.6349,63.664,41390.0
2017-06-12 12:10:00,65.7,65.87,65.69,65.83,127242.0,63.664,63.8287,63.6543,63.7899,127242.0
2017-06-12 12:15:00,65.85,65.91,65.8,65.81,42409.0,63.8093,63.8675,63.7609,63.7706,42409.0
2017-06-12 12:20:00,65.81,65.83,65.7,65.78,74547.0,63.7706,63.7899,63.664,63.7415,74547.0
2017-06-12 12:25:00,65.78,65.78,65.69,65.73,56714.0,63.7415,63.7415,63.6543,63.693,56714.0
2017-06-12 12:30:00,65.73,65.87,65.73,65.83,50256.0,63.693,63.8287,63.693,63.7899,50256.0
2017-06-12 12:35:00,65.83,66.05,65.82,66.01,83330.0,63.7899,64.0031,63.7803,63.9644,83330.0
2017-06-12 12:40:00,66.02,66.08,65.95,65.98,111865.0,63.9741,64.0322,63.9062,63.9353,111865.0
2017-06-12 12:45:00,65.99,66.09,65.99,66.09,62740.0,63.945,64.0419,63.945,64.0419,62740.0
2017-06-12 12:50:00,66.09,66.1,65.93,65.97,148855.0,64.0419,64.0516,63.8868,63.9256,148855.0
2017-06-12 12:55:00,65.97,66.06,65.93,65.98,87802.0,63.9256,64.0128,63.8868,63.9353,87802.0
2017-06-12 13:00:00,65.98,66.09,65.98,66.09,98598.0,63.9353,64.0419,63.9353,64.0419,98598.0
2017-06-12 13:05:00,66.09,66.09,65.92,65.97,87732.0,64.0419,64.0419,63.8772,63.9256,87732.0
2017-06-12 13:10:00,65.95,66.05,65.95,66.05,42930.0,63.9062,64.0031,63.9062,64.0031,42930.0
2017-06-12 13:15:00,66.05,66.08,65.99,66.03,46772.0,64.0031,64.0322,63.945,63.9837,46772.0
2017-06-12 13:20:00,66.02,66.05,65.97,66.03,101036.0,63.9741,64.0031,63.9256,63.9837,101036.0
2017-06-12 13:25:00,66.03,66.1,66.02,66.08,87345.0,63.9837,64.0516,63.9741,64.0322,87345.0
2017-06-12 13:30:00,66.09,66.19,66.08,66.18,66583.0,64.0419,64.1388,64.0322,64.1291,66583.0
2017-06-12 13:35:00,66.19,66.19,65.87,65.94,86130.0,64.1388,64.1388,63.8287,63.8965,86130.0
2017-06-12 13:40:00,65.95,66.01,65.88,66.0,78096.0,63.9062,63.9644,63.8384,63.9547,78096.0
2017-06-12 13:45:00,65.98,66.01,65.88,65.91,68447.0,63.9353,63.9644,63.8384,63.8675,68447.0
2017-06-12 13:50:00,65.92,65.93,65.83,65.85,51434.0,63.8772,63.8868,63.7899,63.8093,51434.0
2017-06-12 13:55:00,65.86,65.9,65.78,65.78,100102.0,63.819,63.8578,63.7415,63.7415,100102.0
2017-06-12 14:00:00,65.77,65.88,65.77,65.83,62473.0,63.7318,63.8384,63.7318,63.7899,62473.0
2017-06-12 14:05:00,65.83,65.89,65.78,65.87,64820.0,63.7899,63.8481,63.7415,63.8287,64820.0
2017-06-12 14:10:00,65.87,65.92,65.86,65.87,63250.0,63.8287,63.8772,63.819,63.8287,63250.0
2017-06-12 14:15:00,65.87,65.88,65.79,65.8,69579.0,63.8287,63.8384,63.7512,63.7609,69579.0
2017-06-12 14:20:00,65.81,65.89,65.79,65.84,49928.0,63.7706,63.8481,63.7512,63.7996,49928.0
2017-06-12 14:25:00,65.84,65.87,65.77,65.86,64294.0,63.7996,63.8287,63.7318,63.819,64294.0
2017-06-12 14:30:00,65.85,65.86,65.75,65.81,70173.0,63.8093,63.819,63.7124,63.7706,70173.0
2017-06-12 14:35:00,65.81,65.85,65.76,65.82,77373.0,63.7706,63.8093,63.7221,63.7803,77373.0
2017-06-12 14:40:00,65.83,65.92,65.82,65.86,69153.0,63.7899,63.8772,63.7803,63.819,69153.0
2017-06-12 14:45:00,65.86,65.88,65.82,65.88,56914.0,63.819,63.8384,63.7803,63.8384,56914.0
2017-06-12 14:50:00,65.9,65.9,65.83,65.84,79936.0,63.8578,63.8578,63.7899,63.7996,79936.0
2017-06-12 14:55:00,65.84,65.85,65.8,65.84,63443.0,63.7996,63.8093,63.7609,63.7996,63443.0
2017-06-12 15:00:00,65.85,65.87,65.79,65.86,85417.0,63.8093,63.8287,63.7512,63.819,85417.0
2017-06-12 15:05:00,65.86,65.88,65.8,65.88,89918.0,63.819,63.8384,63.7609,63.8384,89918.0
2017-06-12 15:10:00,65.89,65.91,65.86,65.91,103234.0,63.8481,63.8675,63.819,63.8675,103234.0
2017-06-12 15:15:00,65.91,65.92,65.82,65.86,91709.0,63.8675,63.8772,63.7803,63.819,91709.0
2017-06-12 15:20:00,65.86,65.87,65.78,65.8,95107.0,63.819,63.8287,63.7415,63.7609,95107.0
2017-06-12 15:25:00,65.8,65.8,65.71,65.76,80985.0,63.7609,63.7609,63.6737,63.7221,80985.0
2017-06-12 15:30:00,65.76,65.81,65.75,65.79,100903.0,63.7221,63.7706,63.7124,63.7512,100903.0
2017-06-12 15:35:00,65.8,65.84,65.71,65.78,116922.0,63.7609,63.7996,63.6737,63.7415,116922.0
2017-06-12 15:40:00,65.8,65.87,65.76,65.83,130879.0,63.7609,63.8287,63.7221,63.7899,130879.0
2017-06-12 15:45:00,65.84,65.84,65.77,65.81,234301.0,63.7996,63.7996,63.7318,63.7706,234301.0
2017-06-12 15:50:00,65.82,65.83,65.74,65.81,400556.0,63.7803,63.7899,63.7027,63.7706,400556.0
2017-06-12 15:55:00,65.81,65.85,65.77,65.85,513051.0,63.7706,63.8093,63.7318,63.8093,513051.0
2017-06-13 09:30:00,66.14,66.48,66.06,66.15,97384.0,64.0903,64.4198,64.0128,64.1,97384.0
2017-06-13 09:35:00,66.15,66.22,66.03,66.15,69998.0,64.1,64.1679,63.9837,64.1,69998.0
2017-06-13 09:40:00,66.18,66.29,66.14,66.23,98351.0,64.1291,64.2357,64.0903,64.1776,98351.0
2017-06-13 09:45:00,66.23,66.25,66.17,66.19,73394.0,64.1776,64.1969,64.1194,64.1388,73394.0
2017-06-13 09:50:00,66.2,66.23,66.06,66.09,72829.0,64.1485,64.1776,64.0128,64.0419,72829.0
2017-06-13 09:55:00,66.07,66.18,66.02,66.18,60865.0,64.0225,64.1291,63.9741,64.1291,60865.0
2017-06-13 10:00:00,66.19,66.21,66.12,66.19,95038.0,64.1388,64.1582,64.071,64.1388,95038.0
2017-06-13 10:05:00,66.19,66.27,66.15,66.21,77793.0,64.1388,64.2163,64.1,64.1582,77793.0
2017-06-13 10:10:00,66.2,66.24,66.14,66.24,42870.0,64.1485,64.1872,64.0903,64.1872,42870.0
2017-06-13 10:15:00,66.25,66.46,66.24,66.41,61930.0,64.1969,64.4004,64.1872,64.352,61930.0
2017-06-13 10:20:00,66.41,66.49,66.37,66.44,55241.0,64.352,64.4295,64.3132,64.381,55241.0
2017-06-13 10:25:00,66.45,66.5,66.42,66.45,61715.0,64.3907,64.4392,64.3617,64.3907,61715.0
2017-06-13 10:30:00,66.46,66.51,66.39,66.39,60466.0,64.4004,64.4489,64.3326,64.3326,60466.0
2017-06-13 10:35:00,66.39,66.48,66.37,66.42,50007.0,64.3326,64.4198,64.3132,64.3617,50007.0
2017-06-13 10:40:00,66.42,66.45,66.34,66.38,48315.0,64.3617,64.3907,64.2841,64.3229,48315.0
2017-06-13 10:45:00,66.38,66.41,66.28,66.29,59504.0,64.3229,64.352,64.226,64.2357,59504.0
2017-06-13 10:50:00,66.29,66.29,66.19,66.24,79216.0,64.2357,64.2357,64.1388,64.1872,79216.0
2017-06-13 10:55:00,66.24,66.3,66.08,66.13,60906.0,64.1872,64.2454,64.0322,64.0807,60906.0
2017-06-13 11:00:00,66.12,66.22,66.06,66.17,44001.0,64.071,64.1679,64.0128,64.1194,44001.0
2017-06-13 11:05:00,66.19,66.37,66.19,66.33,38196.0,64.1388,64.3132,64.1388,64.2745,38196.0
2017-06-13 11:10:00,66.34,66.39,66.3,66.33,54263.0,64.2841,64.3326,64.2454,64.2745,54263.0
2017-06-13 11:15:00,66.33,66.36,66.29,66.3,45353.0,64.2745,64.3035,64.2357,64.2454,45353.0
2017-06-13 11:20:00,66.3,66.39,66.29,66.36,34964.0,64.2454,64.3326,64.2357,64.3035,34964.0
2017-06-13 11:25:00,66.36,66.38,66.31,66.35,35294.0,64.3035,64.3229,64.2551,64.2938,35294.0
2017-06-13 11:30:00,66.33,66.35,66.29,66.31,37841.0,64.2745,64.2938,64.2357,64.2551,37841.0
2017-06-13 11:35:00,66.31,66.32,66.23,66.28,32516.0,64.2551,64.2648,64.1776,64.226,32516.0
2017-06-13 11:40:00,66.27,66.35,66.22,66.35,48018.0,64.2163,64.2938,64.1679,64.2938,48018.0
2017-06-13 11:45:00,66.34,66.36,66.31,66.35,40492.0,64.2841,64.3035,64.2551,64.2938,40492.0
2017-06-13 11:50:00,66.34,66.35,66.23,66.25,38325.0,64.2841,64.2938,64.1776,64.1969,38325.0
2017-06-13 11:55:00,66.25,66.25,66.16,66.21,40380.0,64.1969,64.1969,64.1097,64.1582,40380.0
2017-06-13 12:00:00,66.22,66.25,66.21,66.23,32667.0,64.1679,64.1969,64.1582,64.1776,32667.0
2017-06-13 12:05:00,66.23,66.28,66.21,66.26,38092.0,64.1776,64.226,64.1582,64.2066,38092.0
2017-06-13 12:10:00,66.25,66.27,66.2,66.22,22604.0,64.1969,64.2163,64.1485,64.1679,22604.0
2017-06-13 12:15:00,66.22,66.25,66.15,66.17,23852.0,64.1679,64.1969,64.1,64.1194,23852.0
2017-06-13 12:20:00,66.18,66.21,66.07,66.17,32727.0,64.1291,64.1582,64.0225,64.1194,32727.0
2017-06-13 12:25:00,66.16,66.24,66.13,66.17,32027.0,64.1097,64.1872,64.0807,64.1194,32027.0
2017-06-13 12:30:00,66.17,66.23,66.16,66.2,32714.0,64.1194,64.1776,64.1097,64.1485,32714.0
2017-06-13 12:35:00,66.2,66.28,66.19,66.27,25466.0,64.1485,64.226,64.1388,64.2163,25466.0
2017-06-13 12:40:00,66.28,66.32,66.26,66.32,27324.0,64.226,64.2648,64.2066,64.2648,27324.0
2017-06-13 12:45:00,66.33,66.36,66.31,66.33,22225.0,64.2745,64.3035,64.2551,64.2745,22225.0
2017-06-13 12:50:00,66.32,66.35,66.28,66.31,30854.0,64.2648,64.2938,64.226,64.2551,30854.0
2017-06-13 12:55:00,66.3,66.33,66.25,66.26,30648.0,64.2454,64.2745,64.1969,64.2066,30648.0
2017-06-13 13:00:00,66.26,66.28,66.22,66.27,26190.0,64.2066,64.226,64.1679,64.2163,26190.0
2017-06-13 13:05:00,66.28,66.3,66.21,66.28,30209.0,64.226,64.2454,64.1582,64.226,30209.0
2017-06-13 13:10:00,66.28,66.33,66.27,66.3,24082.0,64.226,64.2745,64.2163,64.2454,24082.0
2017-06-13 13:15:00,66.31,66.34,66.3,66.33,31918.0,64.2551,64.2841,64.2454,64.2745,31918.0
2017-06-13 13:20:00,66.33,66.36,66.31,66.35,42739.0,64.2745,64.3035,64.2551,64.2938,42739.0
2017-06-13 13:25:00,66.35,66.43,66.34,66.42,23536.0,64.2938,64.3714,64.2841,64.3617,23536.0
2017-06-13 13:30:00,66.43,66.47,66.43,66.45,34602.0,64.3714,64.4101,64.3714,64.3907,34602.0
2017-06-13 13:35:00,66.45,66.47,66.43,66.47,33452.0,64.3907,64.4101,64.3714,64.4101,33452.0
2017-06-13 13:40:00,66.47,66.47,66.38,66.44,33725.0,64.4101,64.4101,64.3229,64.381,33725.0
2017-06-13 13:45:00,66.44,66.45,66.36,66.37,33111.0,64.381,64.3907,64.3035,64.3132,33111.0
2017-06-13 13:50:00,66.36,66.37,66.33,66.37,26990.0,64.3035,64.3132,64.2745,64.3132,26990.0
2017-06-13 13:55:00,66.38,66.46,66.37,66.46,26103.0,64.3229,64.4004,64.3132,64.4004,26103.0
2017-06-13 14:00:00,66.47,66.52,66.45,66.5,41925.0,64.4101,64.4586,64.3907,64.4392,41925.0
2017-06-13 14:05:00,66.5,66.6,66.5,66.51,74489.0,64.4392,64.5361,64.4392,64.4489,74489.0
2017-06-13 14:10:00,66.51,66.54,66.41,66.42,41172.0,64.4489,64.4779,64.352,64.3617,41172.0
2017-06-13 14:15:00,66.42,66.48,66.42,66.48,41215.0,64.3617,64.4198,64.3617,64.4198,41215.0
2017-06-13 14:20:00,66.48,66.5,66.43,66.5,46985.0,64.4198,64.4392,64.3714,64.4392,46985.0
2017-06-13 14:25:00,66.5,66.55,66.48,66.54,77310.0,64.4392,64.4876,64.4198,64.4779,77310.0
2017-06-13 14:30:00,66.55,66.6,66.44,66.51,68586.0,64.4876,64.5361,64.381,64.4489,68586.0
2017-06-13 14:35:00,66.5,66.55,66.5,66.55,31232.0,64.4392,64.4876,64.4392,64.4876,31232.0
2017-06-13 14:40:00,66.55,66.56,66.51,66.54,54796.0,64.4876,64.4973,64.4489,64.4779,54796.0
2017-06-13 14:45:00,66.54,66.56,66.5,66.53,48834.0,64.4779,64.4973,64.4392,64.4683,48834.0
2017-06-13 14:50:00,66.54,66.56,66.5,66.5,46012.0,64.4779,64.4973,64.4392,64.4392,46012.0
2017-06-13 14:55:00,66.5,66.58,66.49,66.54,70108.0,64.4392,64.5167,64.4295,64.4779,70108.0
2017-06-13 15:00:00,66.54,66.59,66.52,66.56,52757.0,64.4779,64.5264,64.4586,64.4973,52757.0
2017-06-13 15:05:00,66.56,66.59,66.53,66.56,52404.0,64.4973,64.5264,64.4683,64.4973,52404.0
2017-06-13 15:10:00,66.56,66.62,66.56,66.62,44341.0,64.4973,64.5555,64.4973,64.5555,44341.0
2017-06-13 15:15:00,66.62,66.66,66.59,66.66,65129.0,64.5555,64.5942,64.5264,64.5942,65129.0
2017-06-13 15:20:00,66.66,66.69,66.63,66.66,64073.0,64.5942,64.6233,64.5652,64.5942,64073.0
2017-06-13 15:25:00,66.67,66.67,66.6,66.63,70692.0,64.6039,64.6039,64.5361,64.5652,70692.0
2017-06-13 15:30:00,66.63,66.65,66.61,66.63,84119.0,64.5652,64.5845,64.5458,64.5652,84119.0
2017-06-13 15:35:00,66.64,66.67,66.63,66.66,110851.0,64.5748,64.6039,64.5652,64.5942,110851.0
2017-06-13 15:40:00,66.65,66.66,66.49,66.52,233698.0,64.5845,64.5942,64.4295,64.4586,233698.0
2017-06-13 15:45:00,66.53,66.53,66.48,66.49,122056.0,64.4683,64.4683,64.4198,64.4295,122056.0
2017-06-13 15:50:00,66.5,66.52,66.43,66.45,165206.0,64.4392,64.4586,64.3714,64.3907,165206.0
2017-06-13 15:55:00,66.44,66.47,66.39,66.46,336488.0,64.381,64.4101,64.3326,64.4004,336488.0
2017-06-14 09:30:00,66.62,66.74,66.51,66.57,41544.0,64.5555,64.6717,64.4489,64.507,41544.0
2017-06-14 09:35:00,66.54,66.62,66.44,66.58,45521.0,64.4779,64.5555,64.381,64.5167,45521.0
2017-06-14 09:40:00,66.58,66.69,66.57,66.66,32465.0,64.5167,64.6233,64.507,64.5942,32465.0
2017-06-14 09:45:00,66.66,66.74,66.58,66.66,52388.0,64.5942,64.6717,64.5167,64.5942,52388.0
2017-06-14 09:50:00,66.65,66.68,66.5,66.65,64928.0,64.5845,64.6136,64.4392,64.5845,64928.0
2017-06-14 09:55:00,66.65,66.81,66.63,66.69,56700.0,64.5845,64.7396,64.5652,64.6233,56700.0
2017-06-14 10:00:00,66.69,66.86,66.65,66.86,42229.0,64.6233,64.788,64.5845,64.788,42229.0
2017-06-14 10:05:00,66.85,66.85,66.57,66.6,72331.0,64.7783,64.7783,64.507,64.5361,72331.0
2017-06-14 10:10:00,66.58,66.62,66.46,66.58,61392.0,64.5167,64.5555,64.4004,64.5167,61392.0
2017-06-14 10:15:00,66.56,66.6,66.5,66.54,52909.0,64.4973,64.5361,64.4392,64.4779,52909.0
2017-06-14 10:20:00,66.54,66.54,66.44,66.48,45785.0,64.4779,64.4779,64.381,64.4198,45785.0
2017-06-14 10:25:00,66.48,66.52,66.47,66.48,49897.0,64.4198,64.4586,64.4101,64.4198,49897.0
2017-06-14 10:30:00,66.48,66.54,66.46,66.5,57431.0,64.4198,64.4779,64.4004,64.4392,57431.0
2017-06-14 10:35:00,66.5,66.55,66.47,66.49,51578.0,64.4392,64.4876,64.4101,64.4295,51578.0
2017-06-14 10:40:00,66.48,66.51,66.47,66.5,41195.0,64.4198,64.4489,64.4101,64.4392,41195.0
2017-06-14 10:45:00,66.51,66.53,66.47,66.48,65218.0,64.4489,64.4683,64.4101,64.4198,65218.0
2017-06-14 10:50:00,66.48,66.56,66.47,66.5,80946.0,64.4198,64.4973,64.4101,64.4392,80946.0
2017-06-14 10:55:00,66.5,66.53,66.36,66.48,49825.0,64.4392,64.4683,64.3035,64.4198,49825.0
2017-06-14 11:00:00,66.48,66.51,66.44,66.44,38591.0,64.4198,64.4489,64.381,64.381,38591.0
2017-06-14 11:05:00,66.44,66.51,66.43,66.5,50837.0,64.381,64.4489,64.3714,64.4392,50837.0
2017-06-14 11:10:00,66.51,66.51,66.42,66.43,52427.0,64.4489,64.4489,64.3617,64.3714,52427.0
2017-06-14 11:15:00,66.44,66.52,66.43,66.52,50934.0,64.381,64.4586,64.3714,64.4586,50934.0
2017-06-14 11:20:00,66.52,66.57,66.49,66.5,58232.0,64.4586,64.507,64.4295,64.4392,58232.0
2017-06-14 11:25:00,66.49,66.5,66.42,66.49,60745.0,64.4295,64.4392,64.3617,64.4295,60745.0
2017-06-14 11:30:00,66.48,66.49,66.43,66.45,40368.0,64.4198,64.4295,64.3714,64.3907,40368.0
2017-06-14 11:35:00,66.45,66.56,66.44,66.52,50692.0,64.3907,64.4973,64.381,64.4586,50692.0
2017-06-14 11:40:00,66.52,66.58,66.49,66.49,48077.0,64.4586,64.5167,64.4295,64.4295,48077.0
2017-06-14 11:45:00,66.5,66.53,66.44,66.51,52702.0,64.4392,64.4683,64.381,64.4489,52702.0
2017-06-14 11:50:00,66.51,66.58,66.5,66.55,49885.0,64.4489,64.5167,64.4392,64.4876,49885.0
2017-06-14 11:55:00,66.56,66.57,66.49,66.55,49172.0,64.4973,64.507,64.4295,64.4876,49172.0
2017-06-14 12:00:00,66.54,66.58,66.52,66.56,38969.0,64.4779,64.5167,64.4586,64.4973,38969.0
2017-06-14 12:05:00,66.57,66.64,66.54,66.55,32882.0,64.507,64.5748,64.4779,64.4876,32882.0
2017-06-14 12:10:00,66.54,66.59,66.46,66.46,36772.0,64.4779,64.5264,64.4004,64.4004,36772.0
2017-06-14 12:15:00,66.47,66.53,66.44,66.53,27369.0,64.4101,64.4683,64.381,64.4683,27369.0
2017-06-14 12:20:00,66.53,66.58,66.51,66.58,27991.0,64.4683,64.5167,64.4489,64.5167,27991.0
2017-06-14 12:25:00,66.58,66.71,66.56,66.68,31676.0,64.5167,64.6427,64.4973,64.6136,31676.0
2017-06-14 12:30:00,66.67,66.68,66.6,66.62,36216.0,64.6039,64.6136,64.5361,64.5555,36216.0
2017-06-14 12:35:00,66.63,66.68,66.6,66.61,39467.0,64.5652,64.6136,64.5361,64.5458,39467.0
2017-06-14 12:40:00,66.61,66.64,66.6,66.61,32884.0,64.5458,64.5748,64.5361,64.5458,32884.0
2017-06-14 12:45:00,66.6,66.61,66.51,66.51,33349.0,64.5361,64.5458,64.4489,64.4489,33349.0
2017-06-14 12:50:00,66.51,66.53,66.46,66.53,34130.0,64.4489,64.4683,64.4004,64.4683,34130.0
2017-06-14 12:55:00,66.54,66.58,66.53,66.57,51032.0,64.4779,64.5167,64.4683,64.507,51032.0
2017-06-14 13:00:00,66.56,66.68,66.56,66.63,81532.0,64.4973,64.6136,64.4973,64.5652,81532.0
2017-06-14 13:05:00,66.63,66.66,66.59,66.63,66300.0,64.5652,64.5942,64.5264,64.5652,66300.0
2017-06-14 13:10:00,66.64,66.7,66.61,66.67,44837.0,64.5748,64.633,64.5458,64.6039,44837.0
2017-06-14 13:15:00,66.67,66.76,66.67,66.7,35663.0,64.6039,64.6911,64.6039,64.633,35663.0
2017-06-14 13:20:00,66.71,66.73,66.65,66.65,39003.0,64.6427,64.6621,64.5845,64.5845,39003.0
2017-06-14 13:25:00,66.65,66.67,66.59,66.59,33150.0,64.5845,64.6039,64.5264,64.5264,33150.0
2017-06-14 13:30:00,66.58,66.61,66.54,66.59,47986.0,64.5167,64.5458,64.4779,64.5264,47986.0
2017-06-14 13:35:00,66.59,66.63,66.54,66.63,49287.0,64.5264,64.5652,64.4779,64.5652,49287.0
2017-06-14 13:40:00,66.63,66.8,66.63,66.74,65743.0,64.5652,64.7299,64.5652,64.6717,65743.0
2017-06-14 13:45:00,66.73,66.79,66.72,66.77,37435.0,64.6621,64.7202,64.6524,64.7008,37435.0
2017-06-14 13:50:00,66.78,66.82,66.74,66.77,43913.0,64.7105,64.7493,64.6717,64.7008,43913.0
2017-06-14 13:55:00,66.78,66.83,66.77,66.8,33280.0,64.7105,64.759,64.7008,64.7299,33280.0
2017-06-14 14:00:00,66.81,66.84,66.73,66.77,51745.0,64.7396,64.7686,64.6621,64.7008,51745.0
2017-06-14 14:05:00,66.78,66.82,66.66,66.66,52756.0,64.7105,64.7493,64.5942,64.5942,52756.0
2017-06-14 14:10:00,66.67,66.69,66.62,66.62,56954.0,64.6039,64.6233,64.5555,64.5555,56954.0
2017-06-14 14:15:00,66.61,66.61,66.43,66.47,53279.0,64.5458,64.5458,64.3714,64.4101,53279.0
2017-06-14 14:20:00,66.47,66.63,66.47,66.59,53067.0,64.4101,64.5652,64.4101,64.5264,53067.0
2017-06-14 14:25:00,66.59,66.68,66.59,66.67,49532.0,64.5264,64.6136,64.5264,64.6039,49532.0
2017-06-14 14:30:00,66.66,66.67,66.54,66.62,49285.0,64.5942,64.6039,64.4779,64.5555,49285.0
2017-06-14 14:35:00,66.62,66.62,66.49,66.6,40098.0,64.5555,64.5555,64.4295,64.5361,40098.0
2017-06-14 14:40:00,66.6,66.66,66.33,66.37,56483.0,64.5361,64.5942,64.2745,64.3132,56483.0
2017-06-14 14:45:00,66.39,66.45,66.29,66.37,51499.0,64.3326,64.3907,64.2357,64.3132,51499.0
2017-06-14 14:50:00,66.37,66.42,66.34,66.35,66868.0,64.3132,64.3617,64.2841,64.2938,66868.0
2017-06-14 14:55:00,66.35,66.37,66.21,66.21,65654.0,64.2938,64.3132,64.1582,64.1582,65654.0
2017-06-14 15:00:00,66.23,66.25,66.15,66.25,46527.0,64.1776,64.1969,64.1,64.1969,46527.0
2017-06-14 15:05:00,66.25,66.25,66.04,66.05,64475.0,64.1969,64.1969,63.9934,64.0031,64475.0
2017-06-14 15:10:00,66.04,66.04,65.88,65.95,63138.0,63.9934,63.9934,63.8384,63.9062,63138.0
2017-06-14 15:15:00,65.95,66.14,65.95,66.1,71278.0,63.9062,64.0903,63.9062,64.0516,71278.0
2017-06-14 15:20:00,66.11,66.15,66.08,66.11,86818.0,64.0613,64.1,64.0322,64.0613,86818.0
2017-06-14 15:25:00,66.11,66.21,66.06,66.14,67962.0,64.0613,64.1582,64.0128,64.0903,67962.0
2017-06-14 15:30:00,66.15,66.23,66.09,66.23,67646.0,64.1,64.1776,64.0419,64.1776,67646.0
2017-06-14 15:35:00,66.22,66.38,66.2,66.37,100571.0,64.1679,64.3229,64.1485,64.3132,100571.0
2017-06-14 15:40:00,66.38,66.44,66.34,66.41,110221.0,64.3229,64.381,64.2841,64.352,110221.0
2017-06-14 15:45:00,66.4,66.41,66.3,66.32,123600.0,64.3423,64.352,64.2454,64.2648,123600.0
2017-06-14 15:50:00,66.32,66.33,66.2,66.29,153073.0,64.2648,64.2745,64.1485,64.2357,153073.0
2017-06-14 15:55:00,66.3,66.36,66.2,66.25,254427.0,64.2454,64.3035,64.1485,64.1969,254427.0
2017-06-15 09:30:00,65.81,65.85,65.6,65.71,58592.0,63.7706,63.8093,63.5671,63.6737,58592.0
2017-06-15 09:35:00,65.66,65.93,65.62,65.88,54173.0,63.6252,63.8868,63.5865,63.8384,54173.0
2017-06-15 09:40:00,65.88,65.88,65.63,65.64,61573.0,63.8384,63.8384,63.5961,63.6058,61573.0
2017-06-15 09:45:00,65.63,65.78,65.53,65.62,58671.0,63.5961,63.7415,63.4992,63.5865,58671.0
2017-06-15 09:50:00,65.62,65.8,65.6,65.7,43772.0,63.5865,63.7609,63.5671,63.664,43772.0
2017-06-15 09:55:00,65.74,65.91,65.74,65.9,34087.0,63.7027,63.8675,63.7027,63.8578,34087.0
2017-06-15 10:00:00,65.89,66.04,65.86,65.98,40093.0,63.8481,63.9934,63.819,63.9353,40093.0
2017-06-15 10:05:00,65.97,65.97,65.73,65.79,45333.0,63.9256,63.9256,63.693,63.7512,45333.0
2017-06-15 10:10:00,65.82,65.96,65.8,65.96,35599.0,63.7803,63.9159,63.7609,63.9159,35599.0
2017-06-15 10:15:00,65.96,66.05,65.9,65.97,42688.0,63.9159,64.0031,63.8578,63.9256,42688.0
2017-06-15 10:20:00,65.97,65.98,65.82,65.85,30572.0,63.9256,63.9353,63.7803,63.8093,30572.0
2017-06-15 10:25:00,65.84,65.96,65.8,65.95,29422.0,63.7996,63.9159,63.7609,63.9062,29422.0
2017-06-15 10:30:00,65.95,66.08,65.9,66.02,27673.0,63.9062,64.0322,63.8578,63.9741,27673.0
2017-06-15 10:35:00,66.03,66.21,66.02,66.21,25015.0,63.9837,64.1582,63.9741,64.1582,25015.0
2017-06-15 10:40:00,66.17,66.21,66.14,66.2,36968.0,64.1194,64.1582,64.0903,64.1485,36968.0
2017-06-15 10:45:00,66.2,66.26,66.15,66.23,34566.0,64.1485,64.2066,64.1,64.1776,34566.0
2017-06-15 10:50:00,66.23,66.27,66.21,66.24,55327.0,64.1776,64.2163,64.1582,64.1872,55327.0
2017-06-15 10:55:00,66.25,66.32,66.15,66.19,51273.0,64.1969,64.2648,64.1,64.1388,51273.0
2017-06-15 11:00:00,66.18,66.33,66.18,66.27,61251.0,64.1291,64.2745,64.1291,64.2163,61251.0
2017-06-15 11:05:00,66.27,66.27,66.06,66.06,51183.0,64.2163,64.2163,64.0128,64.0128,51183.0
2017-06-15 11:10:00,66.07,66.16,66.05,66.14,45264.0,64.0225,64.1097,64.0031,64.0903,45264.0
2017-06-15 11:15:00,66.15,66.17,66.13,66.15,49035.0,64.1,64.1194,64.0807,64.1,49035.0
2017-06-15 11:20:00,66.15,66.17,66.06,66.07,51751.0,64.1,64.1194,64.0128,64.0225,51751.0
2017-06-15 11:25:00,66.06,66.21,66.01,66.17,35484.0,64.0128,64.1582,63.9644,64.1194,35484.0
2017-06-15 11:30:00,66.16,66.22,66.1,66.19,36049.0,64.1097,64.1679,64.0516,64.1388,36049.0
2017-06-15 11:35:00,66.19,66.22,66.17,66.17,36212.0,64.1388,64.1679,64.1194,64.1194,36212.0
2017-06-15 11:40:00,66.17,66.19,66.11,66.14,40866.0,64.1194,64.1388,64.0613,64.0903,40866.0
2017-06-15 11:45:00,66.15,66.2,66.1,66.19,21541.0,64.1,64.1485,64.0516,64.1388,21541.0
2017-06-15 11:50:00,66.2,66.25,66.14,66.23,23369.0,64.1485,64.1969,64.0903,64.1776,23369.0
2017-06-15 11:55:00,66.27,66.31,66.25,66.26,27501.0,64.2163,64.2551,64.1969,64.2066,27501.0
2017-06-15 12:00:00,66.26,66.27,66.13,66.15,30064.0,64.2066,64.2163,64.0807,64.1,30064.0
2017-06-15 12:05:00,66.15,66.2,66.15,66.15,23388.0,64.1,64.1485,64.1,64.1,23388.0
2017-06-15 12:10:00,66.16,66.23,66.15,66.18,26931.0,64.1097,64.1776,64.1,64.1291,26931.0
2017-06-15 12:15:00,66.19,66.29,66.18,66.26,23460.0,64.1388,64.2357,64.1291,64.2066,23460.0
2017-06-15 12:20:00,66.25,66.27,66.21,66.26,20676.0,64.1969,64.2163,64.1582,64.2066,20676.0
2017-06-15 12:25:00,66.27,66.29,66.24,66.28,33241.0,64.2163,64.2357,64.1872,64.226,33241.0
2017-06-15 12:30:00,66.27,66.31,66.24,66.25,30684.0,64.2163,64.2551,64.1872,64.1969,30684.0
2017-06-15 12:35:00,66.24,66.31,66.23,66.3,20750.0,64.1872,64.2551,64.1776,64.2454,20750.0
2017-06-15 12:40:00,66.31,66.47,66.3,66.43,20189.0,64.2551,64.4101,64.2454,64.3714,20189.0
2017-06-15 12:45:00,66.42,66.51,66.4,66.4,24550.0,64.3617,64.4489,64.3423,64.3423,24550.0
2017-06-15 12:50:00,66.4,66.41,66.32,66.38,36572.0,64.3423,64.352,64.2648,64.3229,36572.0
2017-06-15 12:55:00,66.38,66.41,66.36,66.38,28275.0,64.3229,64.352,64.3035,64.3229,28275.0
2017-06-15 13:00:00,66.38,66.4,66.34,66.34,37975.0,64.3229,64.3423,64.2841,64.2841,37975.0
2017-06-15 13:05:00,66.34,66.42,66.32,66.4,31364.0,64.2841,64.3617,64.2648,64.3423,31364.0
2017-06-15 13:10:00,66.4,66.45,66.39,66.45,29169.0,64.3423,64.3907,64.3326,64.3907,29169.0
2017-06-15 13:15:00,66.45,66.5,66.41,66.5,20220.0,64.3907,64.4392,64.352,64.4392,20220.0
2017-06-15 13:20:00,66.49,66.55,66.48,66.5,24617.0,64.4295,64.4876,64.4198,64.4392,24617.0
2017-06-15 13:25:00,66.5,66.57,66.46,66.47,25960.0,64.4392,64.507,64.4004,64.4101,25960.0
2017-06-15 13:30:00,66.47,66.55,66.47,66.53,22424.0,64.4101,64.4876,64.4101,64.4683,22424.0
2017-06-15 13:35:00,66.52,66.56,66.49,66.56,22408.0,64.4586,64.4973,64.4295,64.4973,22408.0
2017-06-15 13:40:00,66.56,66.65,66.56,66.59,29512.0,64.4973,64.5845,64.4973,64.5264,29512.0
2017-06-15 13:45:00,66.59,66.6,66.51,66.54,26109.0,64.5264,64.5361,64.4489,64.4779,26109.0
2017-06-15 13:50:00,66.55,66.61,66.53,66.61,21117.0,64.4876,64.5458,64.4683,64.5458,21117.0
2017-06-15 13:55:00,66.6,66.65,66.58,66.63,27329.0,64.5361,64.5845,64.5167,64.5652,27329.0
2017-06-15 14:00:00,66.64,66.64,66.58,66.64,23722.0,64.5748,64.5748,64.5167,64.5748,23722.0
2017-06-15 14:05:00,66.65,66.68,66.59,66.59,31545.0,64.5845,64.6136,64.5264,64.5264,31545.0
2017-06-15 14:10:00,66.61,66.65,66.57,66.59,37898.0,64.5458,64.5845,64.507,64.5264,37898.0
2017-06-15 14:15:00,66.59,66.61,66.51,66.58,35073.0,64.5264,64.5458,64.4489,64.5167,35073.0
2017-06-15 14:20:00,66.58,66.61,66.52,66.52,43544.0,64.5167,64.5458,64.4586,64.4586,43544.0
2017-06-15 14:25:00,66.55,66.73,66.53,66.64,38697.0,64.4876,64.6621,64.4683,64.5748,38697.0
2017-06-15 14:30:00,66.65,66.72,66.64,66.66,93722.0,64.5845,64.6524,64.5748,64.5942,93722.0
2017-06-15 14:35:00,66.67,66.68,66.58,66.58,30557.0,64.6039,64.6136,64.5167,64.5167,30557.0
2017-06-15 14:40:00,66.57,66.65,66.57,66.64,38476.0,64.507,64.5845,64.507,64.5748,38476.0
2017-06-15 14:45:00,66.64,66.71,66.6,66.7,45666.0,64.5748,64.6427,64.5361,64.633,45666.0
2017-06-15 14:50:00,66.7,66.79,66.69,66.77,43485.0,64.633,64.7202,64.6233,64.7008,43485.0
2017-06-15 14:55:00,66.75,66.78,66.71,66.77,52025.0,64.6814,64.7105,64.6427,64.7008,52025.0
2017-06-15 15:00:00,66.78,66.94,66.77,66.92,49255.0,64.7105,64.8655,64.7008,64.8462,49255.0
2017-06-15 15:05:00,66.94,66.95,66.84,66.95,56861.0,64.8655,64.8752,64.7686,64.8752,56861.0
2017-06-15 15:10:00,66.94,66.95,66.88,66.91,41663.0,64.8655,64.8752,64.8074,64.8365,41663.0
2017-06-15 15:15:00,66.9,66.99,66.89,66.94,40913.0,64.8268,64.914,64.8171,64.8655,40913.0
2017-06-15 15:20:00,66.94,66.98,66.92,66.95,39699.0,64.8655,64.9043,64.8462,64.8752,39699.0
2017-06-15 15:25:00,66.95,66.96,66.9,66.9,49199.0,64.8752,64.8849,64.8268,64.8268,49199.0
2017-06-15 15:30:00,66.91,66.94,66.87,66.87,63474.0,64.8365,64.8655,64.7977,64.7977,63474.0
2017-06-15 15:35:00,66.87,66.92,66.82,66.83,72976.0,64.7977,64.8462,64.7493,64.759,72976.0
2017-06-15 15:40:00,66.83,66.86,66.64,66.68,126844.0,64.759,64.788,64.5748,64.6136,126844.0
2017-06-15 15:45:00,66.68,66.79,66.68,66.77,93551.0,64.6136,64.7202,64.6136,64.7008,93551.0
2017-06-15 15:50:00,66.76,66.77,66.69,66.71,129089.0,64.6911,64.7008,64.6233,64.6427,129089.0
2017-06-15 15:55:00,66.71,66.87,66.67,66.85,239041.0,64.6427,64.7977,64.6039,64.7783,239041.0
2017-06-16 09:30:00,67.27,67.29,66.75,66.82,71790.0,65.1853,65.2047,64.6814,64.7493,71790.0
2017-06-16 09:35:00,66.83,67.15,66.77,67.03,38348.0,64.759,65.069,64.7008,64.9528,38348.0
2017-06-16 09:40:00,67.04,67.24,66.96,67.09,85785.0,64.9624,65.1563,64.8849,65.0109,85785.0
2017-06-16 09:45:00,67.1,67.28,67.07,67.2,51018.0,65.0206,65.195,64.9915,65.1175,51018.0
2017-06-16 09:50:00,67.2,67.2,67.09,67.12,43986.0,65.1175,65.1175,65.0109,65.04,43986.0
2017-06-16 09:55:00,67.09,67.11,66.95,67.03,83991.0,65.0109,65.0303,64.8752,64.9528,83991.0
2017-06-16 10:00:00,67.04,67.04,66.82,66.83,110724.0,64.9624,64.9624,64.7493,64.759,110724.0
2017-06-16 10:05:00,66.85,66.93,66.8,66.84,60130.0,64.7783,64.8559,64.7299,64.7686,60130.0
2017-06-16 10:10:00,66.84,66.89,66.76,66.85,53103.0,64.7686,64.8171,64.6911,64.7783,53103.0
2017-06-16 10:15:00,66.86,66.9,66.73,66.73,71628.0,64.788,64.8268,64.6621,64.6621,71628.0
2017-06-16 10:20:00,66.74,66.95,66.74,66.94,38047.0,64.6717,64.8752,64.6717,64.8655,38047.0
2017-06-16 10:25:00,66.92,66.94,66.8,66.86,55553.0,64.8462,64.8655,64.7299,64.788,55553.0
2017-06-16 10:30:00,66.87,67.0,66.82,66.84,52242.0,64.7977,64.9237,64.7493,64.7686,52242.0
2017-06-16 10:35:00,66.83,66.91,66.82,66.88,43577.0,64.759,64.8365,64.7493,64.8074,43577.0
2017-06-16 10:40:00,66.88,66.96,66.79,66.8,69610.0,64.8074,64.8849,64.7202,64.7299,69610.0
2017-06-16 10:45:00,66.8,66.82,66.73,66.82,58553.0,64.7299,64.7493,64.6621,64.7493,58553.0
2017-06-16 10:50:00,66.82,66.82,66.71,66.71,46995.0,64.7493,64.7493,64.6427,64.6427,46995.0
2017-06-16 10:55:00,66.72,66.84,66.71,66.81,40227.0,64.6524,64.7686,64.6427,64.7396,40227.0
2017-06-16 11:00:00,66.81,66.83,66.73,66.73,33841.0,64.7396,64.759,64.6621,64.6621,33841.0
2017-06-16 11:05:00,66.74,66.74,66.66,66.69,54965.0,64.6717,64.6717,64.5942,64.6233,54965.0
2017-06-16 11:10:00,66.67,66.71,66.62,66.7,117781.0,64.6039,64.6427,64.5555,64.633,117781.0
2017-06-16 11:15:00,66.71,66.85,66.69,66.81,45134.0,64.6427,64.7783,64.6233,64.7396,45134.0
2017-06-16 11:20:00,66.81,66.82,66.72,66.72,43452.0,64.7396,64.7493,64.6524,64.6524,43452.0
2017-06-16 11:25:00,66.73,66.82,66.71,66.79,57821.0,64.6621,64.7493,64.6427,64.7202,57821.0
2017-06-16 11:30:00,66.8,66.82,66.72,66.78,56999.0,64.7299,64.7493,64.6524,64.7105,56999.0
2017-06-16 11:35:00,66.78,66.78,66.63,66.66,76171.0,64.7105,64.7105,64.5652,64.5942,76171.0
2017-06-16 11:40:00,66.66,66.68,66.64,66.66,68626.0,64.5942,64.6136,64.5748,64.5942,68626.0
2017-06-16 11:45:00,66.67,66.68,66.62,66.66,40669.0,64.6039,64.6136,64.5555,64.5942,40669.0
2017-06-16 11:50:00,66.66,66.7,66.64,66.7,39013.0,64.5942,64.633,64.5748,64.633,39013.0
2017-06-16 11:55:00,66.7,66.89,66.7,66.89,48992.0,64.633,64.8171,64.633,64.8171,48992.0
2017-06-16 12:00:00,66.89,66.98,66.84,66.98,87063.0,64.8171,64.9043,64.7686,64.9043,87063.0
2017-06-16 12:05:00,66.98,66.98,66.89,66.95,38288.0,64.9043,64.9043,64.8171,64.8752,38288.0
2017-06-16 12:10:00,66.95,66.99,66.89,66.94,57579.0,64.8752,64.914,64.8171,64.8655,57579.0
2017-06-16 12:15:00,66.94,66.96,66.9,66.91,31633.0,64.8655,64.8849,64.8268,64.8365,31633.0
2017-06-16 12:20:00,66.91,66.92,66.87,66.92,39046.0,64.8365,64.8462,64.7977,64.8462,39046.0
2017-06-16 12:25:00,66.92,66.92,66.84,66.91,39391.0,64.8462,64.8462,64.7686,64.8365,39391.0
2017-06-16 12:30:00,66.91,66.92,66.82,66.88,35061.0,64.8365,64.8462,64.7493,64.8074,35061.0
2017-06-16 12:35:00,66.88,66.89,66.79,66.87,24588.0,64.8074,64.8171,64.7202,64.7977,24588.0
2017-06-16 12:40:00,66.88,66.89,66.81,66.84,36345.0,64.8074,64.8171,64.7396,64.7686,36345.0
2017-06-16 12:45:00,66.83,66.88,66.81,66.88,42017.0,64.759,64.8074,64.7396,64.8074,42017.0
2017-06-16 12:50:00,66.88,66.9,66.86,66.89,31289.0,64.8074,64.8268,64.788,64.8171,31289.0
2017-06-16 12:55:00,66.89,66.89,66.79,66.82,35360.0,64.8171,64.8171,64.7202,64.7493,35360.0
2017-06-16 13:00:00,66.82,66.89,66.81,66.89,24272.0,64.7493,64.8171,64.7396,64.8171,24272.0
2017-06-16 13:05:00,66.89,66.92,66.86,66.89,28381.0,64.8171,64.8462,64.788,64.8171,28381.0
2017-06-16 13:10:00,66.89,66.92,66.85,66.87,25874.0,64.8171,64.8462,64.7783,64.7977,25874.0
2017-06-16 13:15:00,66.87,66.91,66.84,66.88,32904.0,64.7977,64.8365,64.7686,64.8074,32904.0
2017-06-16 13:20:00,66.88,66.91,66.86,66.89,23214.0,64.8074,64.8365,64.788,64.8171,23214.0
2017-06-16 13:25:00,66.89,66.92,66.89,66.91,31833.0,64.8171,64.8462,64.8171,64.8365,31833.0
2017-06-16 13:30:00,66.9,66.91,66.84,66.86,26806.0,64.8268,64.8365,64.7686,64.788,26806.0
2017-06-16 13:35:00,66.86,66.91,66.85,66.87,35678.0,64.788,64.8365,64.7783,64.7977,35678.0
2017-06-16 13:40:00,66.88,66.91,66.85,66.86,26331.0,64.8074,64.8365,64.7783,64.788,26331.0
2017-06-16 13:45:00,66.85,66.86,66.74,66.75,33926.0,64.7783,64.788,64.6717,64.6814,33926.0
2017-06-16 13:50:00,66.75,66.75,66.71,66.72,33883.0,64.6814,64.6814,64.6427,64.6524,33883.0
2017-06-16 13:55:00,66.73,66.77,66.7,66.71,32055.0,64.6621,64.7008,64.633,64.6427,32055.0
2017-06-16 14:00:00,66.71,66.72,66.63,66.65,30722.0,64.6427,64.6524,64.5652,64.5845,30722.0
2017-06-16 14:05:00,66.65,66.7,66.64,66.68,29911.0,64.5845,64.633,64.5748,64.6136,29911.0
2017-06-16 14:10:00,66.69,66.75,66.67,66.73,39391.0,64.6233,64.6814,64.6039,64.6621,39391.0
2017-06-16 14:15:00,66.73,66.74,66.69,66.72,60660.0,64.6621,64.6717,64.6233,64.6524,60660.0
2017-06-16 14:20:00,66.72,66.9,66.71,66.86,44488.0,64.6524,64.8268,64.6427,64.788,44488.0
2017-06-16 14:25:00,66.86,66.89,66.78,66.78,37554.0,64.788,64.8171,64.7105,64.7105,37554.0
2017-06-16 14:30:00,66.78,66.88,66.78,66.86,52906.0,64.7105,64.8074,64.7105,64.788,52906.0
2017-06-16 14:35:00,66.86,66.86,66.77,66.8,64978.0,64.788,64.788,64.7008,64.7299,64978.0
2017-06-16 14:40:00,66.8,66.81,66.75,66.76,126233.0,64.7299,64.7396,64.6814,64.6911,126233.0
2017-06-16 14:45:00,66.76,66.76,66.7,66.71,69327.0,64.6911,64.6911,64.633,64.6427,69327.0
2017-06-16 14:50:00,66.72,66.76,66.67,66.73,107816.0,64.6524,64.6911,64.6039,64.6621,107816.0
2017-06-16 14:55:00,66.73,66.83,66.71,66.83,73944.0,64.6621,64.759,64.6427,64.759,73944.0
2017-06-16 15:00:00,66.83,66.86,66.76,66.78,111367.0,64.759,64.788,64.6911,64.7105,111367.0
2017-06-16 15:05:00,66.78,66.86,66.77,66.82,105215.0,64.7105,64.788,64.7008,64.7493,105215.0
2017-06-16 15:10:00,66.82,66.85,66.78,66.8,103160.0,64.7493,64.7783,64.7105,64.7299,103160.0
2017-06-16 15:15:00,66.81,66.84,66.76,66.78,86910.0,64.7396,64.7686,64.6911,64.7105,86910.0
2017-06-16 15:20:00,66.78,66.82,66.74,66.81,106484.0,64.7105,64.7493,64.6717,64.7396,106484.0
2017-06-16 15:25:00,66.81,66.82,66.68,66.7,156447.0,64.7396,64.7493,64.6136,64.633,156447.0
2017-06-16 15:30:00,66.7,66.8,66.7,66.78,207524.0,64.633,64.7299,64.633,64.7105,207524.0
2017-06-16 15:35:00,66.79,66.85,66.78,66.85,153943.0,64.7202,64.7783,64.7105,64.7783,153943.0
2017-06-16 15:40:00,66.85,66.85,66.76,66.84,232277.0,64.7783,64.7783,64.6911,64.7686,232277.0
2017-06-16 15:45:00,66.84,66.85,66.66,66.68,222033.0,64.7686,64.7783,64.5942,64.6136,222033.0
2017-06-16 15:50:00,66.68,66.7,66.45,66.57,637022.0,64.6136,64.633,64.3907,64.507,637022.0
2017-06-16 15:55:00,66.56,66.59,66.4,66.44,757573.0,64.4973,64.5264,64.3423,64.381,757573.0
2017-06-19 09:30:00,66.59,66.85,66.52,66.58,44706.0,64.5264,64.7783,64.4586,64.5167,44706.0
2017-06-19 09:35:00,66.63,66.63,66.47,66.52,63874.0,64.5652,64.5652,64.4101,64.4586,63874.0
2017-06-19 09:40:00,66.55,66.66,66.42,66.63,62460.0,64.4876,64.5942,64.3617,64.5652,62460.0
2017-06-19 09:45:00,66.65,66.65,66.39,66.39,35151.0,64.5845,64.5845,64.3326,64.3326,35151.0
2017-06-19 09:50:00,66.38,66.46,66.3,66.44,33836.0,64.3229,64.4004,64.2454,64.381,33836.0
2017-06-19 09:55:00,66.43,66.52,66.39,66.52,32493.0,64.3714,64.4586,64.3326,64.4586,32493.0
2017-06-19 10:00:00,66.52,66.59,66.36,66.56,72505.0,64.4586,64.5264,64.3035,64.4973,72505.0
2017-06-19 10:05:00,66.54,66.59,66.47,66.52,98484.0,64.4779,64.5264,64.4101,64.4586,98484.0
2017-06-19 10:10:00,66.52,66.56,66.48,66.51,43774.0,64.4586,64.4973,64.4198,64.4489,43774.0
2017-06-19 10:15:00,66.5,66.56,66.49,66.5,57260.0,64.4392,64.4973,64.4295,64.4392,57260.0
2017-06-19 10:20:00,66.5,66.63,66.5,66.62,48328.0,64.4392,64.5652,64.4392,64.5555,48328.0
2017-06-19 10:25:00,66.61,66.8,66.57,66.75,43935.0,64.5458,64.7299,64.507,64.6814,43935.0
2017-06-19 10:30:00,66.74,66.91,66.7,66.7,32191.0,64.6717,64.8365,64.633,64.633,32191.0
2017-06-19 10:35:00,66.69,66.7,66.47,66.54,50025.0,64.6233,64.633,64.4101,64.4779,50025.0
2017-06-19 10:40:00,66.54,66.58,66.51,66.57,37915.0,64.4779,64.5167,64.4489,64.507,37915.0
2017-06-19 10:45:00,66.57,66.77,66.55,66.76,31590.0,64.507,64.7008,64.4876,64.6911,31590.0
2017-06-19 10:50:00,66.76,66.76,66.65,66.73,40386.0,64.6911,64.6911,64.5845,64.6621,40386.0
2017-06-19 10:55:00,66.73,66.88,66.72,66.79,56587.0,64.6621,64.8074,64.6524,64.7202,56587.0
2017-06-19 11:00:00,66.79,66.8,66.71,66.73,36482.0,64.7202,64.7299,64.6427,64.6621,36482.0
2017-06-19 11:05:00,66.72,66.79,66.71,66.76,28106.0,64.6524,64.7202,64.6427,64.6911,28106.0
2017-06-19 11:10:00,66.76,66.85,66.76,66.85,30198.0,64.6911,64.7783,64.6911,64.7783,30198.0
2017-06-19 11:15:00,66.85,66.86,66.68,66.7,35533.0,64.7783,64.788,64.6136,64.633,35533.0
2017-06-19 11:20:00,66.7,66.74,66.66,66.72,22119.0,64.633,64.6717,64.5942,64.6524,22119.0
2017-06-19 11:25:00,66.72,66.75,66.65,66.67,38014.0,64.6524,64.6814,64.5845,64.6039,38014.0
2017-06-19 11:30:00,66.67,66.85,66.67,66.84,32531.0,64.6039,64.7783,64.6039,64.7686,32531.0
2017-06-19 11:35:00,66.84,66.93,66.84,66.92,22591.0,64.7686,64.8559,64.7686,64.8462,22591.0
2017-06-19 11:40:00,66.93,66.99,66.88,66.98,36260.0,64.8559,64.914,64.8074,64.9043,36260.0
2017-06-19 11:45:00,66.97,67.03,66.96,66.97,24540.0,64.8946,64.9528,64.8849,64.8946,24540.0
2017-06-19 11:50:00,66.98,67.06,66.95,67.02,51173.0,64.9043,64.9818,64.8752,64.9431,51173.0
2017-06-19 11:55:00,67.01,67.05,67.0,67.0,18051.0,64.9334,64.9721,64.9237,64.9237,18051.0
2017-06-19 12:00:00,67.0,67.06,66.98,67.02,28464.0,64.9237,64.9818,64.9043,64.9431,28464.0
2017-06-19 12:05:00,67.01,67.07,66.98,67.05,25175.0,64.9334,64.9915,64.9043,64.9721,25175.0
2017-06-19 12:10:00,67.05,67.07,66.98,67.0,18000.0,64.9721,64.9915,64.9043,64.9237,18000.0
2017-06-19 12:15:00,67.02,67.11,67.01,67.11,20437.0,64.9431,65.0303,64.9334,65.0303,20437.0
2017-06-19 12:20:00,67.11,67.15,67.1,67.15,17984.0,65.0303,65.069,65.0206,65.069,17984.0
2017-06-19 12:25:00,67.13,67.17,67.13,67.16,20109.0,65.0497,65.0884,65.0497,65.0787,20109.0
2017-06-19 12:30:00,67.15,67.16,67.08,67.13,37202.0,65.069,65.0787,65.0012,65.0497,37202.0
2017-06-19 12:35:00,67.13,67.14,67.01,67.03,21860.0,65.0497,65.0594,64.9334,64.9528,21860.0
2017-06-19 12:40:00,67.03,67.12,67.02,67.12,23174.0,64.9528,65.04,64.9431,65.04,23174.0
2017-06-19 12:45:00,67.12,67.12,67.04,67.09,15418.0,65.04,65.04,64.9624,65.0109,15418.0
2017-06-19 12:50:00,67.09,67.14,67.08,67.14,15391.0,65.0109,65.0594,65.0012,65.0594,15391.0
2017-06-19 12:55:00,67.14,67.17,67.13,67.14,15950.0,65.0594,65.0884,65.0497,65.0594,15950.0
2017-06-19 13:00:00,67.14,67.18,67.11,67.14,44985.0,65.0594,65.0981,65.0303,65.0594,44985.0
2017-06-19 13:05:00,67.14,67.22,67.13,67.22,19893.0,65.0594,65.1369,65.0497,65.1369,19893.0
2017-06-19 13:10:00,67.22,67.25,67.2,67.24,31690.0,65.1369,65.1659,65.1175,65.1563,31690.0
2017-06-19 13:15:00,67.24,67.28,67.24,67.25,28127.0,65.1563,65.195,65.1563,65.1659,28127.0
2017-06-19 13:20:00,67.25,67.28,67.23,67.25,28238.0,65.1659,65.195,65.1466,65.1659,28238.0
2017-06-19 13:25:00,67.25,67.26,67.23,67.25,14181.0,65.1659,65.1756,65.1466,65.1659,14181.0
2017-06-19 13:30:00,67.25,67.31,67.18,67.19,147505.0,65.1659,65.2241,65.0981,65.1078,147505.0
2017-06-19 13:35:00,67.2,67.26,67.12,67.12,61665.0,65.1175,65.1756,65.04,65.04,61665.0
2017-06-19 13:40:00,67.12,67.12,67.02,67.07,68273.0,65.04,65.04,64.9431,64.9915,68273.0
2017-06-19 13:45:00,67.08,67.1,67.03,67.07,33571.0,65.0012,65.0206,64.9528,64.9915,33571.0
2017-06-19 13:50:00,67.08,67.1,67.03,67.06,33266.0,65.0012,65.0206,64.9528,64.9818,33266.0
2017-06-19 13:55:00,67.06,67.07,66.97,66.99,33519.0,64.9818,64.9915,64.8946,64.914,33519.0
2017-06-19 14:00:00,66.98,66.99,66.87,66.88,31607.0,64.9043,64.914,64.7977,64.8074,31607.0
2017-06-19 14:05:00,66.88,66.92,66.85,66.92,25978.0,64.8074,64.8462,64.7783,64.8462,25978.0
2017-06-19 14:10:00,66.91,66.92,66.87,66.89,18743.0,64.8365,64.8462,64.7977,64.8171,18743.0
2017-06-19 14:15:00,66.89,66.92,66.8,66.87,37342.0,64.8171,64.8462,64.7299,64.7977,37342.0
2017-06-19 14:20:00,66.88,66.88,66.77,66.78,44257.0,64.8074,64.8074,64.7008,64.7105,44257.0
2017-06-19 14:25:00,66.78,66.89,66.78,66.89,18927.0,64.7105,64.8171,64.7105,64.8171,18927.0
2017-06-19 14:30:00,66.88,66.94,66.84,66.9,35622.0,64.8074,64.8655,64.7686,64.8268,35622.0
2017-06-19 14:35:00,66.91,66.95,66.91,66.93,15560.0,64.8365,64.8752,64.8365,64.8559,15560.0
2017-06-19 14:40:00,66.93,66.98,66.93,66.97,25315.0,64.8559,64.9043,64.8559,64.8946,25315.0
2017-06-19 14:45:00,66.97,67.01,66.94,66.95,24498.0,64.8946,64.9334,64.8655,64.8752,24498.0
2017-06-19 14:50:00,66.95,66.95,66.85,66.9,24844.0,64.8752,64.8752,64.7783,64.8268,24844.0
2017-06-19 14:55:00,66.9,66.9,66.82,66.87,26384.0,64.8268,64.8268,64.7493,64.7977,26384.0
2017-06-19 15:00:00,66.88,66.94,66.87,66.92,22946.0,64.8074,64.8655,64.7977,64.8462,22946.0
2017-06-19 15:05:00,66.92,66.95,66.9,66.91,26313.0,64.8462,64.8752,64.8268,64.8365,26313.0
2017-06-19 15:10:00,66.91,66.94,66.9,66.93,29050.0,64.8365,64.8655,64.8268,64.8559,29050.0
2017-06-19 15:15:00,66.94,66.96,66.9,66.94,34053.0,64.8655,64.8849,64.8268,64.8655,34053.0
2017-06-19 15:20:00,66.95,66.98,66.93,66.96,27601.0,64.8752,64.9043,64.8559,64.8849,27601.0
2017-06-19 15:25:00,66.96,67.03,66.96,67.03,24412.0,64.8849,64.9528,64.8849,64.9528,24412.0
2017-06-19 15:30:00,67.03,67.04,67.0,67.01,28266.0,64.9528,64.9624,64.9237,64.9334,28266.0
2017-06-19 15:35:00,67.01,67.02,66.96,67.02,77966.0,64.9334,64.9431,64.8849,64.9431,77966.0
2017-06-19 15:40:00,67.01,67.02,66.97,67.01,58868.0,64.9334,64.9431,64.8946,64.9334,58868.0
2017-06-19 15:45:00,67.01,67.03,66.98,66.99,93488.0,64.9334,64.9528,64.9043,64.914,93488.0
2017-06-19 15:50:00,67.0,67.02,66.93,66.94,136608.0,64.9237,64.9431,64.8559,64.8655,136608.0
2017-06-19 15:55:00,66.94,66.94,66.83,66.85,321318.0,64.8655,64.8655,64.759,64.7783,321318.0
2017-06-20 09:30:00,66.96,67.07,66.57,66.76,35465.0,64.8849,64.9915,64.507,64.6911,35465.0
2017-06-20 09:35:00,66.68,66.78,66.53,66.69,15201.0,64.6136,64.7105,64.4683,64.6233,15201.0
2017-06-20 09:40:00,66.68,66.68,66.5,66.55,20508.0,64.6136,64.6136,64.4392,64.4876,20508.0
2017-06-20 09:45:00,66.53,66.54,66.28,66.32,31306.0,64.4683,64.4779,64.226,64.2648,31306.0
2017-06-20 09:50:00,66.32,66.34,66.11,66.22,77841.0,64.2648,64.2841,64.0613,64.1679,77841.0
2017-06-20 09:55:00,66.22,66.25,66.1,66.14,63001.0,64.1679,64.1969,64.0516,64.0903,63001.0
2017-06-20 10:00:00,66.13,66.2,66.07,66.16,33184.0,64.0807,64.1485,64.0225,64.1097,33184.0
2017-06-20 10:05:00,66.15,66.27,66.09,66.09,229513.0,64.1,64.2163,64.0419,64.0419,229513.0
2017-06-20 10:10:00,66.11,66.17,66.02,66.03,41010.0,64.0613,64.1194,63.9741,63.9837,41010.0
2017-06-20 10:15:00,66.03,66.12,66.02,66.09,37340.0,63.9837,64.071,63.9741,64.0419,37340.0
2017-06-20 10:20:00,66.07,66.09,65.97,65.98,50036.0,64.0225,64.0419,63.9256,63.9353,50036.0
2017-06-20 10:25:00,65.96,66.03,65.95,65.97,62401.0,63.9159,63.9837,63.9062,63.9256,62401.0
2017-06-20 10:30:00,65.98,66.02,65.92,65.93,39189.0,63.9353,63.9741,63.8772,63.8868,39189.0
2017-06-20 10:35:00,65.93,66.03,65.92,65.98,58565.0,63.8868,63.9837,63.8772,63.9353,58565.0
2017-06-20 10:40:00,65.99,66.19,65.99,66.05,56941.0,63.945,64.1388,63.945,64.0031,56941.0
2017-06-20 10:45:00,66.04,66.08,65.99,66.02,70652.0,63.9934,64.0322,63.945,63.9741,70652.0
2017-06-20 10:50:00,66.03,66.06,66.01,66.03,19103.0,63.9837,64.0128,63.9644,63.9837,19103.0
2017-06-20 10:55:00,66.03,66.05,65.97,66.02,20429.0,63.9837,64.0031,63.9256,63.9741,20429.0
2017-06-20 11:00:00,66.01,66.01,65.96,65.97,15308.0,63.9644,63.9644,63.9159,63.9256,15308.0
2017-06-20 11:05:00,65.97,66.04,65.97,66.03,36990.0,63.9256,63.9934,63.9256,63.9837,36990.0
2017-06-20 11:10:00,66.03,66.06,65.97,66.04,30262.0,63.9837,64.0128,63.9256,63.9934,30262.0
2017-06-20 11:15:00,66.05,66.06,65.95,65.97,24271.0,64.0031,64.0128,63.9062,63.9256,24271.0
2017-06-20 11:20:00,65.97,65.98,65.89,65.95,35496.0,63.9256,63.9353,63.8481,63.9062,35496.0
2017-06-20 11:25:00,65.95,65.97,65.88,65.89,31039.0,63.9062,63.9256,63.8384,63.8481,31039.0
2017-06-20 11:30:00,65.88,65.92,65.83,65.92,35488.0,63.8384,63.8772,63.7899,63.8772,35488.0
2017-06-20 11:35:00,65.91,65.92,65.8,65.82,41088.0,63.8675,63.8772,63.7609,63.7803,41088.0
2017-06-20 11:40:00,65.81,65.95,65.8,65.94,53490.0,63.7706,63.9062,63.7609,63.8965,53490.0
2017-06-20 11:45:00,65.93,65.95,65.89,65.93,24100.0,63.8868,63.9062,63.8481,63.8868,24100.0
2017-06-20 11:50:00,65.94,66.0,65.91,65.93,46869.0,63.8965,63.9547,63.8675,63.8868,46869.0
2017-06-20 11:55:00,65.91,65.95,65.86,65.87,34409.0,63.8675,63.9062,63.819,63.8287,34409.0
2017-06-20 12:00:00,65.86,65.92,65.86,65.89,35795.0,63.819,63.8772,63.819,63.8481,35795.0
2017-06-20 12:05:00,65.89,65.96,65.87,65.94,17576.0,63.8481,63.9159,63.8287,63.8965,17576.0
2017-06-20 12:10:00,65.94,65.94,65.87,65.89,27242.0,63.8965,63.8965,63.8287,63.8481,27242.0
2017-06-20 12:15:00,65.89,65.93,65.85,65.87,71695.0,63.8481,63.8868,63.8093,63.8287,71695.0
2017-06-20 12:20:00,65.88,65.9,65.7,65.72,62847.0,63.8384,63.8578,63.664,63.6834,62847.0
2017-06-20 12:25:00,65.71,65.8,65.7,65.79,11389.0,63.6737,63.7609,63.664,63.7512,11389.0
2017-06-20 12:30:00,65.8,65.87,65.8,65.87,14056.0,63.7609,63.8287,63.7609,63.8287,14056.0
2017-06-20 12:35:00,65.86,65.9,65.86,65.89,22900.0,63.819,63.8578,63.819,63.8481,22900.0
2017-06-20 12:40:00,65.89,65.99,65.89,65.94,34263.0,63.8481,63.945,63.8481,63.8965,34263.0
2017-06-20 12:45:00,65.93,65.93,65.83,65.85,18109.0,63.8868,63.8868,63.7899,63.8093,18109.0
2017-06-20 12:50:00,65.86,65.91,65.85,65.9,10759.0,63.819,63.8675,63.8093,63.8578,10759.0
2017-06-20 12:55:00,65.9,65.99,65.89,65.99,21023.0,63.8578,63.945,63.8481,63.945,21023.0
2017-06-20 13:00:00,65.98,66.04,65.94,66.0,28552.0,63.9353,63.9934,63.8965,63.9547,28552.0
2017-06-20 13:05:00,66.0,66.02,65.96,66.02,30918.0,63.9547,63.9741,63.9159,63.9741,30918.0
2017-06-20 13:10:00,66.03,66.08,66.02,66.05,22340.0,63.9837,64.0322,63.9741,64.0031,22340.0
2017-06-20 13:15:00,66.06,66.06,65.99,66.0,17259.0,64.0128,64.0128,63.945,63.9547,17259.0
2017-06-20 13:20:00,66.01,66.05,65.99,66.03,14391.0,63.9644,64.0031,63.945,63.9837,14391.0
2017-06-20 13:25:00,66.04,66.05,66.02,66.03,18118.0,63.9934,64.0031,63.9741,63.9837,18118.0
2017-06-20 13:30:00,66.05,66.12,66.04,66.11,19994.0,64.0031,64.071,63.9934,64.0613,19994.0
2017-06-20 13:35:00,66.1,66.1,66.02,66.02,16994.0,64.0516,64.0516,63.9741,63.9741,16994.0
2017-06-20 13:40:00,66.01,66.03,65.99,66.0,17537.0,63.9644,63.9837,63.945,63.9547,17537.0
2017-06-20 13:45:00,66.0,66.03,65.93,65.93,28426.0,63.9547,63.9837,63.8868,63.8868,28426.0
2017-06-20 13:50:00,65.92,65.98,65.9,65.98,29169.0,63.8772,63.9353,63.8578,63.9353,29169.0
2017-06-20 13:55:00,65.98,66.0,65.91,65.91,31362.0,63.9353,63.9547,63.8675,63.8675,31362.0
2017-06-20 14:00:00,65.9,65.95,65.9,65.95,30613.0,63.8578,63.9062,63.8578,63.9062,30613.0
2017-06-20 14:05:00,65.96,65.97,65.93,65.95,26686.0,63.9159,63.9256,63.8868,63.9062,26686.0
2017-06-20 14:10:00,65.96,65.97,65.91,65.95,36159.0,63.9159,63.9256,63.8675,63.9062,36159.0
2017-06-20 14:15:00,65.93,65.94,65.84,65.85,32419.0,63.8868,63.8965,63.7996,63.8093,32419.0
2017-06-20 14:20:00,65.85,65.87,65.73,65.73,76375.0,63.8093,63.8287,63.693,63.693,76375.0
2017-06-20 14:25:00,65.73,65.8,65.73,65.77,37686.0,63.693,63.7609,63.693,63.7318,37686.0
2017-06-20 14:30:00,65.77,65.79,65.75,65.75,41281.0,63.7318,63.7512,63.7124,63.7124,41281.0
2017-06-20 14:35:00,65.75,65.78,65.69,65.74,40557.0,63.7124,63.7415,63.6543,63.7027,40557.0
2017-06-20 14:40:00,65.73,65.79,65.69,65.78,29227.0,63.693,63.7512,63.6543,63.7415,29227.0
2017-06-20 14:45:00,65.78,65.83,65.77,65.81,34243.0,63.7415,63.7899,63.7318,63.7706,34243.0
2017-06-20 14:50:00,65.81,65.81,65.75,65.81,27885.0,63.7706,63.7706,63.7124,63.7706,27885.0
2017-06-20 14:55:00,65.81,65.83,65.78,65.83,34393.0,63.7706,63.7899,63.7415,63.7899,34393.0
2017-06-20 15:00:00,65.84,65.87,65.78,65.78,33855.0,63.7996,63.8287,63.7415,63.7415,33855.0
2017-06-20 15:05:00,65.78,65.8,65.76,65.77,40447.0,63.7415,63.7609,63.7221,63.7318,40447.0
2017-06-20 15:10:00,65.78,65.86,65.77,65.84,35456.0,63.7415,63.819,63.7318,63.7996,35456.0
2017-06-20 15:15:00,65.85,65.92,65.85,65.88,43406.0,63.8093,63.8772,63.8093,63.8384,43406.0
2017-06-20 15:20:00,65.88,65.89,65.84,65.84,29636.0,63.8384,63.8481,63.7996,63.7996,29636.0
2017-06-20 15:25:00,65.85,65.9,65.82,65.89,45035.0,63.8093,63.8578,63.7803,63.8481,45035.0
2017-06-20 15:30:00,65.89,65.89,65.78,65.81,73898.0,63.8481,63.8481,63.7415,63.7706,73898.0
2017-06-20 15:35:00,65.81,65.88,65.79,65.85,84471.0,63.7706,63.8384,63.7512,63.8093,84471.0
2017-06-20 15:40:00,65.85,65.88,65.77,65.86,156877.0,63.8093,63.8384,63.7318,63.819,156877.0
2017-06-20 15:45:00,65.86,65.9,65.83,65.85,152614.0,63.819,63.8578,63.7899,63.8093,152614.0
2017-06-20 15:50:00,65.85,65.89,65.84,65.86,156896.0,63.8093,63.8481,63.7996,63.819,156896.0
2017-06-20 15:55:00,65.85,65.9,65.85,65.87,265552.0,63.8093,63.8578,63.8093,63.8287,265552.0
2017-06-21 09:30:00,66.3,66.35,66.04,66.08,43070.0,64.2454,64.2938,63.9934,64.0322,43070.0
2017-06-21 09:35:00,66.05,66.13,65.94,66.12,39661.0,64.0031,64.0807,63.8965,64.071,39661.0
2017-06-21 09:40:00,66.13,66.23,66.04,66.15,75551.0,64.0807,64.1776,63.9934,64.1,75551.0
2017-06-21 09:45:00,66.15,66.15,65.91,65.95,32161.0,64.1,64.1,63.8675,63.9062,32161.0
2017-06-21 09:50:00,65.94,66.14,65.94,66.05,127128.0,63.8965,64.0903,63.8965,64.0031,127128.0
2017-06-21 09:55:00,66.03,66.03,65.7,65.7,24051.0,63.9837,63.9837,63.664,63.664,24051.0
2017-06-21 10:00:00,65.72,65.84,65.72,65.76,25358.0,63.6834,63.7996,63.6834,63.7221,25358.0
2017-06-21 10:05:00,65.78,65.96,65.76,65.88,26521.0,63.7415,63.9159,63.7221,63.8384,26521.0
2017-06-21 10:10:00,65.9,65.9,65.7,65.72,21923.0,63.8578,63.8578,63.664,63.6834,21923.0
2017-06-21 10:15:00,65.71,65.78,65.69,65.73,19186.0,63.6737,63.7415,63.6543,63.693,19186.0
2017-06-21 10:20:00,65.73,65.82,65.72,65.76,19282.0,63.693,63.7803,63.6834,63.7221,19282.0
2017-06-21 10:25:00,65.75,65.87,65.7,65.87,31835.0,63.7124,63.8287,63.664,63.8287,31835.0
2017-06-21 10:30:00,65.87,65.96,65.84,65.84,84759.0,63.8287,63.9159,63.7996,63.7996,84759.0
2017-06-21 10:35:00,65.86,65.87,65.72,65.77,45581.0,63.819,63.8287,63.6834,63.7318,45581.0
2017-06-21 10:40:00,65.76,65.91,65.75,65.84,31798.0,63.7221,63.8675,63.7124,63.7996,31798.0
2017-06-21 10:45:00,65.87,65.87,65.79,65.82,29815.0,63.8287,63.8287,63.7512,63.7803,29815.0
2017-06-21 10:50:00,65.84,65.91,65.83,65.9,20166.0,63.7996,63.8675,63.7899,63.8578,20166.0
2017-06-21 10:55:00,65.92,65.94,65.83,65.86,29018.0,63.8772,63.8965,63.7899,63.819,29018.0
2017-06-21 11:00:00,65.86,65.88,65.81,65.82,34800.0,63.819,63.8384,63.7706,63.7803,34800.0
2017-06-21 11:05:00,65.8,65.91,65.8,65.91,32047.0,63.7609,63.8675,63.7609,63.8675,32047.0
2017-06-21 11:10:00,65.88,65.95,65.81,65.88,25344.0,63.8384,63.9062,63.7706,63.8384,25344.0
2017-06-21 11:15:00,65.89,65.89,65.81,65.86,29244.0,63.8481,63.8481,63.7706,63.819,29244.0
2017-06-21 11:20:00,65.85,65.94,65.85,65.87,19596.0,63.8093,63.8965,63.8093,63.8287,19596.0
2017-06-21 11:25:00,65.88,65.92,65.87,65.91,37200.0,63.8384,63.8772,63.8287,63.8675,37200.0
2017-06-21 11:30:00,65.91,65.91,65.76,65.81,27644.0,63.8675,63.8675,63.7221,63.7706,27644.0
2017-06-21 11:35:00,65.81,65.82,65.75,65.75,17900.0,63.7706,63.7803,63.7124,63.7124,17900.0
2017-06-21 11:40:00,65.75,65.79,65.71,65.78,34083.0,63.7124,63.7512,63.6737,63.7415,34083.0
2017-06-21 11:45:00,65.77,65.83,65.74,65.83,23724.0,63.7318,63.7899,63.7027,63.7899,23724.0
2017-06-21 11:50:00,65.83,65.86,65.78,65.84,20615.0,63.7899,63.819,63.7415,63.7996,20615.0
2017-06-21 11:55:00,65.84,65.94,65.84,65.94,18831.0,63.7996,63.8965,63.7996,63.8965,18831.0
2017-06-21 12:00:00,65.94,65.94,65.83,65.85,31105.0,63.8965,63.8965,63.7899,63.8093,31105.0
2017-06-21 12:05:00,65.86,65.89,65.81,65.89,28241.0,63.819,63.8481,63.7706,63.8481,28241.0
2017-06-21 12:10:00,65.9,65.9,65.84,65.84,24072.0,63.8578,63.8578,63.7996,63.7996,24072.0
2017-06-21 12:15:00,65.84,65.88,65.84,65.87,19276.0,63.7996,63.8384,63.7996,63.8287,19276.0
2017-06-21 12:20:00,65.88,65.92,65.84,65.86,18306.0,63.8384,63.8772,63.7996,63.819,18306.0
2017-06-21 12:25:00,65.86,65.86,65.77,65.86,19741.0,63.819,63.819,63.7318,63.819,19741.0
2017-06-21 12:30:00,65.85,65.85,65.79,65.79,28003.0,63.8093,63.8093,63.7512,63.7512,28003.0
2017-06-21 12:35:00,65.8,65.82,65.76,65.77,43385.0,63.7609,63.7803,63.7221,63.7318,43385.0
2017-06-21 12:40:00,65.76,65.79,65.72,65.73,36013.0,63.7221,63.7512,63.6834,63.693,36013.0
2017-06-21 12:45:00,65.72,65.74,65.7,65.7,39270.0,63.6834,63.7027,63.664,63.664,39270.0
2017-06-21 12:50:00,65.71,65.74,65.69,65.73,36540.0,63.6737,63.7027,63.6543,63.693,36540.0
2017-06-21 12:55:00,65.74,65.74,65.68,65.69,35240.0,63.7027,63.7027,63.6446,63.6543,35240.0
2017-06-21 13:00:00,65.7,65.74,65.69,65.73,26926.0,63.664,63.7027,63.6543,63.693,26926.0
2017-06-21 13:05:00,65.74,65.74,65.69,65.73,27376.0,63.7027,63.7027,63.6543,63.693,27376.0
2017-06-21 13:10:00,65.73,65.74,65.7,65.74,15783.0,63.693,63.7027,63.664,63.7027,15783.0
2017-06-21 13:15:00,65.73,65.78,65.64,65.64,62365.0,63.693,63.7415,63.6058,63.6058,62365.0
2017-06-21 13:20:00,65.65,65.68,65.61,65.62,43180.0,63.6155,63.6446,63.5768,63.5865,43180.0
2017-06-21 13:25:00,65.63,65.67,65.62,65.66,23474.0,63.5961,63.6349,63.5865,63.6252,23474.0
2017-06-21 13:30:00,65.67,65.67,65.58,65.61,41550.0,63.6349,63.6349,63.5477,63.5768,41550.0
2017-06-21 13:35:00,65.61,65.62,65.57,65.59,39668.0,63.5768,63.5865,63.538,63.5574,39668.0
2017-06-21 13:40:00,65.6,65.62,65.57,65.59,17717.0,63.5671,63.5865,63.538,63.5574,17717.0
2017-06-21 13:45:00,65.6,65.6,65.54,65.54,27915.0,63.5671,63.5671,63.5089,63.5089,27915.0
2017-06-21 13:50:00,65.54,65.55,65.45,65.46,25027.0,63.5089,63.5186,63.4217,63.4314,25027.0
2017-06-21 13:55:00,65.47,65.47,65.28,65.31,64737.0,63.4411,63.4411,63.257,63.2861,64737.0
2017-06-21 14:00:00,65.31,65.38,65.28,65.36,43380.0,63.2861,63.3539,63.257,63.3345,43380.0
2017-06-21 14:05:00,65.36,65.5,65.31,65.5,42844.0,63.3345,63.4702,63.2861,63.4702,42844.0
2017-06-21 14:10:00,65.5,65.5,65.45,65.45,33302.0,63.4702,63.4702,63.4217,63.4217,33302.0
2017-06-21 14:15:00,65.47,65.5,65.46,65.48,29917.0,63.4411,63.4702,63.4314,63.4508,29917.0
2017-06-21 14:20:00,65.5,65.5,65.41,65.41,41331.0,63.4702,63.4702,63.383,63.383,41331.0
2017-06-21 14:25:00,65.41,65.42,65.32,65.32,67739.0,63.383,63.3927,63.2958,63.2958,67739.0
2017-06-21 14:30:00,65.32,65.42,65.28,65.41,46096.0,63.2958,63.3927,63.257,63.383,46096.0
2017-06-21 14:35:00,65.42,65.55,65.41,65.52,45539.0,63.3927,63.5186,63.383,63.4896,45539.0
2017-06-21 14:40:00,65.52,65.53,65.4,65.42,56983.0,63.4896,63.4992,63.3733,63.3927,56983.0
2017-06-21 14:45:00,65.42,65.45,65.37,65.38,46552.0,63.3927,63.4217,63.3442,63.3539,46552.0
2017-06-21 14:50:00,65.39,65.43,65.38,65.42,22920.0,63.3636,63.4023,63.3539,63.3927,22920.0
2017-06-21 14:55:00,65.42,65.42,65.34,65.34,39581.0,63.3927,63.3927,63.3151,63.3151,39581.0
2017-06-21 15:00:00,65.34,65.39,65.32,65.37,55618.0,63.3151,63.3636,63.2958,63.3442,55618.0
2017-06-21 15:05:00,65.37,65.48,65.36,65.48,44700.0,63.3442,63.4508,63.3345,63.4508,44700.0
2017-06-21 15:10:00,65.48,65.49,65.42,65.45,43585.0,63.4508,63.4605,63.3927,63.4217,43585.0
2017-06-21 15:15:00,65.44,65.45,65.4,65.41,37771.0,63.412,63.4217,63.3733,63.383,37771.0
2017-06-21 15:20:00,65.42,65.49,65.41,65.49,26335.0,63.3927,63.4605,63.383,63.4605,26335.0
2017-06-21 15:25:00,65.49,65.57,65.47,65.56,71647.0,63.4605,63.538,63.4411,63.5283,71647.0
2017-06-21 15:30:00,65.56,65.56,65.51,65.53,111450.0,63.5283,63.5283,63.4799,63.4992,111450.0
2017-06-21 15:35:00,65.53,65.53,65.46,65.47,76202.0,63.4992,63.4992,63.4314,63.4411,76202.0
2017-06-21 15:40:00,65.47,65.54,65.44,65.51,98699.0,63.4411,63.5089,63.412,63.4799,98699.0
2017-06-21 15:45:00,65.51,65.58,65.49,65.5,143300.0,63.4799,63.5477,63.4605,63.4702,143300.0
2017-06-21 15:50:00,65.5,65.54,65.48,65.53,158226.0,63.4702,63.5089,63.4508,63.4992,158226.0
2017-06-21 15:55:00,65.53,65.61,65.52,65.58,252110.0,63.4992,63.5768,63.4896,63.5477,252110.0
2017-06-22 09:30:00,65.36,65.47,65.32,65.39,31166.0,63.3345,63.4411,63.2958,63.3636,31166.0
2017-06-22 09:35:00,65.37,65.37,65.22,65.33,7624.0,63.3442,63.3442,63.1989,63.3054,7624.0
2017-06-22 09:40:00,65.29,65.39,65.24,65.34,11209.0,63.2667,63.3636,63.2182,63.3151,11209.0
2017-06-22 09:45:00,65.35,65.47,65.27,65.32,14874.0,63.3248,63.4411,63.2473,63.2958,14874.0
2017-06-22 09:50:00,65.32,65.39,65.26,65.36,5600.0,63.2958,63.3636,63.2376,63.3345,5600.0
2017-06-22 09:55:00,65.38,65.38,65.18,65.18,10540.0,63.3539,63.3539,63.1601,63.1601,10540.0
2017-06-22 10:00:00,65.18,65.2,65.07,65.14,20611.0,63.1601,63.1795,63.0535,63.1213,20611.0
2017-06-22 10:05:00,65.14,65.14,64.97,64.97,20936.0,63.1213,63.1213,62.9566,62.9566,20936.0
2017-06-22 10:10:00,64.97,65.16,64.89,65.12,12900.0,62.9566,63.1407,62.8791,63.1019,12900.0
2017-06-22 10:15:00,65.11,65.13,65.07,65.13,11799.0,63.0923,63.1116,63.0535,63.1116,11799.0
2017-06-22 10:20:00,65.15,65.17,65.04,65.08,12747.0,63.131,63.1504,63.0244,63.0632,12747.0
2017-06-22 10:25:00,65.08,65.18,65.04,65.04,14698.0,63.0632,63.1601,63.0244,63.0244,14698.0
2017-06-22 10:30:00,65.03,65.18,65.03,65.11,20702.0,63.0147,63.1601,63.0147,63.0923,20702.0
2017-06-22 10:35:00,65.12,65.23,65.11,65.2,12500.0,63.1019,63.2085,63.0923,63.1795,12500.0
2017-06-22 10:40:00,65.2,65.25,65.19,65.22,16679.0,63.1795,63.2279,63.1698,63.1989,16679.0
2017-06-22 10:45:00,65.21,65.26,65.17,65.25,20930.0,63.1892,63.2376,63.1504,63.2279,20930.0
2017-06-22 10:50:00,65.25,65.3,65.23,65.25,13148.0,63.2279,63.2764,63.2085,63.2279,13148.0
2017-06-22 10:55:00,65.26,65.34,65.23,65.34,11853.0,63.2376,63.3151,63.2085,63.3151,11853.0
2017-06-22 11:00:00,65.34,65.37,65.22,65.32,16878.0,63.3151,63.3442,63.1989,63.2958,16878.0
2017-06-22 11:05:00,65.33,65.37,65.2,65.22,14418.0,63.3054,63.3442,63.1795,63.1989,14418.0
2017-06-22 11:10:00,65.23,65.24,65.06,65.1,21190.0,63.2085,63.2182,63.0438,63.0826,21190.0
2017-06-22 11:15:00,65.1,65.1,65.02,65.05,13525.0,63.0826,63.0826,63.005,63.0341,13525.0
2017-06-22 11:20:00,65.06,65.22,65.04,65.17,12600.0,63.0438,63.1989,63.0244,63.1504,12600.0
2017-06-22 11:25:00,65.18,65.21,65.14,65.2,5900.0,63.1601,63.1892,63.1213,63.1795,5900.0
2017-06-22 11:30:00,65.19,65.19,65.09,65.13,8872.0,63.1698,63.1698,63.0729,63.1116,8872.0
2017-06-22 11:35:00,65.15,65.18,65.14,65.17,7096.0,63.131,63.1601,63.1213,63.1504,7096.0
2017-06-22 11:40:00,65.17,65.24,65.12,65.13,13701.0,63.1504,63.2182,63.1019,63.1116,13701.0
2017-06-22 11:45:00,65.15,65.18,65.13,65.18,9222.0,63.131,63.1601,63.1116,63.1601,9222.0
2017-06-22 11:50:00,65.17,65.23,65.17,65.19,5100.0,63.1504,63.2085,63.1504,63.1698,5100.0
2017-06-22 11:55:00,65.18,65.25,65.15,65.25,7227.0,63.1601,63.2279,63.131,63.2279,7227.0
2017-06-22 12:00:00,65.24,65.29,65.23,65.28,6790.0,63.2182,63.2667,63.2085,63.257,6790.0
2017-06-22 12:05:00,65.28,65.28,65.17,65.2,12413.0,63.257,63.257,63.1504,63.1795,12413.0
2017-06-22 12:10:00,65.18,65.18,65.1,65.16,7486.0,63.1601,63.1601,63.0826,63.1407,7486.0
2017-06-22 12:15:00,65.17,65.17,65.1,65.1,7492.0,63.1504,63.1504,63.0826,63.0826,7492.0
2017-06-22 12:20:00,65.11,65.18,65.11,65.15,7165.0,63.0923,63.1601,63.0923,63.131,7165.0
2017-06-22 12:25:00,65.15,65.15,65.11,65.12,4500.0,63.131,63.131,63.0923,63.1019,4500.0
2017-06-22 12:30:00,65.14,65.14,65.08,65.1,7312.0,63.1213,63.1213,63.0632,63.0826,7312.0
2017-06-22 12:35:00,65.09,65.17,65.08,65.16,6861.0,63.0729,63.1504,63.0632,63.1407,6861.0
2017-06-22 12:40:00,65.15,65.17,65.1,65.15,14586.0,63.131,63.1504,63.0826,63.131,14586.0
2017-06-22 12:45:00,65.16,65.23,65.14,65.18,9713.0,63.1407,63.2085,63.1213,63.1601,9713.0
2017-06-22 12:50:00,65.16,65.22,65.16,65.2,4476.0,63.1407,63.1989,63.1407,63.1795,4476.0
2017-06-22 12:55:00,65.21,65.24,65.17,65.2,8897.0,63.1892,63.2182,63.1504,63.1795,8897.0
2017-06-22 13:00:00,65.2,65.21,65.14,65.14,8768.0,63.1795,63.1892,63.1213,63.1213,8768.0
2017-06-22 13:05:00,65.13,65.17,65.11,65.11,8905.0,63.1116,63.1504,63.0923,63.0923,8905.0
2017-06-22 13:10:00,65.13,65.15,65.09,65.09,12561.0,63.1116,63.131,63.0729,63.0729,12561.0
2017-06-22 13:15:00,65.08,65.15,65.08,65.11,11484.0,63.0632,63.131,63.0632,63.0923,11484.0
2017-06-22 13:20:00,65.11,65.12,65.09,65.11,5871.0,63.0923,63.1019,63.0729,63.0923,5871.0
2017-06-22 13:25:00,65.12,65.17,65.12,65.16,6963.0,63.1019,63.1504,63.1019,63.1407,6963.0
2017-06-22 13:30:00,65.18,65.24,65.16,65.23,8142.0,63.1601,63.2182,63.1407,63.2085,8142.0
2017-06-22 13:35:00,65.24,65.24,65.16,65.17,10271.0,63.2182,63.2182,63.1407,63.1504,10271.0
2017-06-22 13:40:00,65.17,65.18,65.15,65.16,5820.0,63.1504,63.1601,63.131,63.1407,5820.0
2017-06-22 13:45:00,65.15,65.23,65.15,65.22,9184.0,63.131,63.2085,63.131,63.1989,9184.0
2017-06-22 13:50:00,65.22,65.22,65.15,65.17,8400.0,63.1989,63.1989,63.131,63.1504,8400.0
2017-06-22 13:55:00,65.19,65.19,65.13,65.15,8266.0,63.1698,63.1698,63.1116,63.131,8266.0
2017-06-22 14:00:00,65.17,65.18,65.1,65.12,20409.0,63.1504,63.1601,63.0826,63.1019,20409.0
2017-06-22 14:05:00,65.12,65.17,65.11,65.16,12574.0,63.1019,63.1504,63.0923,63.1407,12574.0
2017-06-22 14:10:00,65.16,65.17,65.11,65.12,14829.0,63.1407,63.1504,63.0923,63.1019,14829.0
2017-06-22 14:15:00,65.13,65.17,65.12,65.14,11377.0,63.1116,63.1504,63.1019,63.1213,11377.0
2017-06-22 14:20:00,65.14,65.15,65.09,65.12,16594.0,63.1213,63.131,63.0729,63.1019,16594.0
2017-06-22 14:25:00,65.11,65.14,65.09,65.12,20738.0,63.0923,63.1213,63.0729,63.1019,20738.0
2017-06-22 14:30:00,65.11,65.11,65.02,65.03,20688.0,63.0923,63.0923,63.005,63.0147,20688.0
2017-06-22 14:35:00,65.03,65.06,64.95,64.96,18348.0,63.0147,63.0438,62.9372,62.9469,18348.0
2017-06-22 14:40:00,64.97,65.0,64.95,64.99,19311.0,62.9566,62.9857,62.9372,62.976,19311.0
2017-06-22 14:45:00,65.02,65.03,64.95,64.96,13841.0,63.005,63.0147,62.9372,62.9469,13841.0
2017-06-22 14:50:00,64.95,65.01,64.95,64.95,21197.0,62.9372,62.9954,62.9372,62.9372,21197.0
2017-06-22 14:55:00,64.95,64.97,64.95,64.95,25276.0,62.9372,62.9566,62.9372,62.9372,25276.0
2017-06-22 15:00:00,64.97,65.1,64.97,65.08,16487.0,62.9566,63.0826,62.9566,63.0632,16487.0
2017-06-22 15:05:00,65.08,65.16,65.07,65.13,16652.0,63.0632,63.1407,63.0535,63.1116,16652.0
2017-06-22 15:10:00,65.13,65.14,65.04,65.1,160835.0,63.1116,63.1213,63.0244,63.0826,160835.0
2017-06-22 15:15:00,65.09,65.22,65.09,65.22,26982.0,63.0729,63.1989,63.0729,63.1989,26982.0
2017-06-22 15:20:00,65.22,65.25,65.19,65.21,23104.0,63.1989,63.2279,63.1698,63.1892,23104.0
2017-06-22 15:25:00,65.21,65.25,65.2,65.24,19032.0,63.1892,63.2279,63.1795,63.2182,19032.0
2017-06-22 15:30:00,65.24,65.25,65.15,65.15,31389.0,63.2182,63.2279,63.131,63.131,31389.0
2017-06-22 15:35:00,65.15,65.16,65.08,65.09,31459.0,63.131,63.1407,63.0632,63.0729,31459.0
2017-06-22 15:40:00,65.1,65.14,65.08,65.11,49274.0,63.0826,63.1213,63.0632,63.0923,49274.0
2017-06-22 15:45:00,65.12,65.24,65.11,65.23,82000.0,63.1019,63.2182,63.0923,63.2085,82000.0
2017-06-22 15:50:00,65.22,65.23,65.13,65.19,109833.0,63.1989,63.2085,63.1116,63.1698,109833.0
2017-06-22 15:55:00,65.19,65.21,65.13,65.2,200230.0,63.1698,63.1892,63.1116,63.1795,200230.0
2017-06-23 09:30:00,65.1,65.23,64.95,65.16,19066.0,63.0826,63.2085,62.9372,63.1407,19066.0
2017-06-23 09:35:00,65.1,65.1,64.9,64.93,7939.0,63.0826,63.0826,62.8888,62.9178,7939.0
2017-06-23 09:40:00,64.93,65.01,64.76,64.79,21258.0,62.9178,62.9954,62.7531,62.7822,21258.0
2017-06-23 09:45:00,64.8,64.87,64.78,64.86,9520.0,62.7919,62.8597,62.7725,62.85,9520.0
2017-06-23 09:50:00,64.85,64.96,64.84,64.95,12101.0,62.8403,62.9469,62.8306,62.9372,12101.0
2017-06-23 09:55:00,64.93,64.95,64.88,64.9,13702.0,62.9178,62.9372,62.8694,62.8888,13702.0
2017-06-23 10:00:00,64.92,65.09,64.92,65.08,13154.0,62.9081,63.0729,62.9081,63.0632,13154.0
2017-06-23 10:05:00,65.09,65.26,65.09,65.26,26521.0,63.0729,63.2376,63.0729,63.2376,26521.0
2017-06-23 10:10:00,65.26,65.28,65.19,65.21,33609.0,63.2376,63.257,63.1698,63.1892,33609.0
2017-06-23 10:15:00,65.21,65.27,65.19,65.27,9051.0,63.1892,63.2473,63.1698,63.2473,9051.0
2017-06-23 10:20:00,65.28,65.45,65.28,65.44,21472.0,63.257,63.4217,63.257,63.412,21472.0
2017-06-23 10:25:00,65.44,65.48,65.28,65.28,25954.0,63.412,63.4508,63.257,63.257,25954.0
2017-06-23 10:30:00,65.3,65.47,65.28,65.47,14522.0,63.2764,63.4411,63.257,63.4411,14522.0
2017-06-23 10:35:00,65.44,65.46,65.34,65.42,14350.0,63.412,63.4314,63.3151,63.3927,14350.0
2017-06-23 10:40:00,65.41,65.41,65.35,65.39,19302.0,63.383,63.383,63.3248,63.3636,19302.0
2017-06-23 10:45:00,65.38,65.38,65.33,65.34,11900.0,63.3539,63.3539,63.3054,63.3151,11900.0
2017-06-23 10:50:00,65.34,65.36,65.3,65.33,16005.0,63.3151,63.3345,63.2764,63.3054,16005.0
2017-06-23 10:55:00,65.31,65.34,65.26,65.26,22982.0,63.2861,63.3151,63.2376,63.2376,22982.0
2017-06-23 11:00:00,65.26,65.37,65.25,65.37,20187.0,63.2376,63.3442,63.2279,63.3442,20187.0
2017-06-23 11:05:00,65.37,65.38,65.3,65.31,17425.0,63.3442,63.3539,63.2764,63.2861,17425.0
2017-06-23 11:10:00,65.32,65.35,65.31,65.34,22488.0,63.2958,63.3248,63.2861,63.3151,22488.0
2017-06-23 11:15:00,65.33,65.45,65.33,65.45,13393.0,63.3054,63.4217,63.3054,63.4217,13393.0
2017-06-23 11:20:00,65.45,65.55,65.44,65.53,18106.0,63.4217,63.5186,63.412,63.4992,18106.0
2017-06-23 11:25:00,65.53,65.55,65.45,65.52,23050.0,63.4992,63.5186,63.4217,63.4896,23050.0
2017-06-23 11:30:00,65.51,65.56,65.48,65.48,23396.0,63.4799,63.5283,63.4508,63.4508,23396.0
2017-06-23 11:35:00,65.47,65.47,65.41,65.44,11324.0,63.4411,63.4411,63.383,63.412,11324.0
2017-06-23 11:40:00,65.43,65.44,65.38,65.39,17828.0,63.4023,63.412,63.3539,63.3636,17828.0
2017-06-23 11:45:00,65.38,65.41,65.36,65.38,14541.0,63.3539,63.383,63.3345,63.3539,14541.0
2017-06-23 11:50:00,65.37,65.39,65.35,65.37,12012.0,63.3442,63.3636,63.3248,63.3442,12012.0
2017-06-23 11:55:00,65.37,65.37,65.32,65.33,10039.0,63.3442,63.3442,63.2958,63.3054,10039.0
2017-06-23 12:00:00,65.33,65.36,65.32,65.36,3900.0,63.3054,63.3345,63.2958,63.3345,3900.0
2017-06-23 12:05:00,65.36,65.39,65.31,65.32,12103.0,63.3345,63.3636,63.2861,63.2958,12103.0
2017-06-23 12:10:00,65.33,65.33,65.31,65.32,6410.0,63.3054,63.3054,63.2861,63.2958,6410.0
2017-06-23 12:15:00,65.32,65.36,65.31,65.31,8900.0,63.2958,63.3345,63.2861,63.2861,8900.0
2017-06-23 12:20:00,65.32,65.37,65.31,65.34,9009.0,63.2958,63.3442,63.2861,63.3151,9009.0
2017-06-23 12:25:00,65.34,65.4,65.34,65.4,5720.0,63.3151,63.3733,63.3151,63.3733,5720.0
2017-06-23 12:30:00,65.41,65.45,65.41,65.44,9275.0,63.383,63.4217,63.383,63.412,9275.0
2017-06-23 12:35:00,65.41,65.45,65.4,65.4,27367.0,63.383,63.4217,63.3733,63.3733,27367.0
2017-06-23 12:40:00,65.41,65.41,65.36,65.37,3700.0,63.383,63.383,63.3345,63.3442,3700.0
2017-06-23 12:45:00,65.38,65.39,65.35,65.36,8551.0,63.3539,63.3636,63.3248,63.3345,8551.0
2017-06-23 12:50:00,65.37,65.38,65.31,65.31,16982.0,63.3442,63.3539,63.2861,63.2861,16982.0
2017-06-23 12:55:00,65.31,65.31,65.25,65.27,13752.0,63.2861,63.2861,63.2279,63.2473,13752.0
2017-06-23 13:00:00,65.28,65.3,65.28,65.29,9028.0,63.257,63.2764,63.257,63.2667,9028.0
2017-06-23 13:05:00,65.3,65.35,65.28,65.28,19701.0,63.2764,63.3248,63.257,63.257,19701.0
2017-06-23 13:10:00,65.27,65.32,65.24,65.31,9658.0,63.2473,63.2958,63.2182,63.2861,9658.0
2017-06-23 13:15:00,65.32,65.35,65.27,65.28,24404.0,63.2958,63.3248,63.2473,63.257,24404.0
2017-06-23 13:20:00,65.29,65.32,65.28,65.31,20782.0,63.2667,63.2958,63.257,63.2861,20782.0
2017-06-23 13:25:00,65.31,65.41,65.3,65.41,26321.0,63.2861,63.383,63.2764,63.383,26321.0
2017-06-23 13:30:00,65.42,65.43,65.4,65.42,5467.0,63.3927,63.4023,63.3733,63.3927,5467.0
2017-06-23 13:35:00,65.42,65.42,65.29,65.3,13809.0,63.3927,63.3927,63.2667,63.2764,13809.0
2017-06-23 13:40:00,65.3,65.38,65.3,65.38,10946.0,63.2764,63.3539,63.2764,63.3539,10946.0
2017-06-23 13:45:00,65.37,65.37,65.32,65.33,4950.0,63.3442,63.3442,63.2958,63.3054,4950.0
2017-06-23 13:50:00,65.34,65.36,65.32,65.32,11841.0,63.3151,63.3345,63.2958,63.2958,11841.0
2017-06-23 13:55:00,65.32,65.39,65.32,65.32,11078.0,63.2958,63.3636,63.2958,63.2958,11078.0
2017-06-23 14:00:00,65.32,65.36,65.31,65.31,10745.0,63.2958,63.3345,63.2861,63.2861,10745.0
2017-06-23 14:05:00,65.33,65.35,65.29,65.33,10902.0,63.3054,63.3248,63.2667,63.3054,10902.0
2017-06-23 14:10:00,65.35,65.38,65.35,65.37,4922.0,63.3248,63.3539,63.3248,63.3442,4922.0
2017-06-23 14:15:00,65.38,65.38,65.31,65.35,17200.0,63.3539,63.3539,63.2861,63.3248,17200.0
2017-06-23 14:20:00,65.34,65.36,65.34,65.36,8269.0,63.3151,63.3345,63.3151,63.3345,8269.0
2017-06-23 14:25:00,65.36,65.36,65.32,65.33,13766.0,63.3345,63.3345,63.2958,63.3054,13766.0
2017-06-23 14:30:00,65.32,65.39,65.3,65.37,13384.0,63.2958,63.3636,63.2764,63.3442,13384.0
2017-06-23 14:35:00,65.37,65.39,65.35,65.38,14801.0,63.3442,63.3636,63.3248,63.3539,14801.0
2017-06-23 14:40:00,65.36,65.37,65.31,65.32,13151.0,63.3345,63.3442,63.2861,63.2958,13151.0
2017-06-23 14:45:00,65.3,65.38,65.3,65.37,5565.0,63.2764,63.3539,63.2764,63.3442,5565.0
2017-06-23 14:50:00,65.37,65.4,65.36,65.39,6600.0,63.3442,63.3733,63.3345,63.3636,6600.0
2017-06-23 14:55:00,65.39,65.39,65.09,65.12,67926.0,63.3636,63.3636,63.0729,63.1019,67926.0
2017-06-23 15:00:00,65.11,65.12,65.03,65.09,48612.0,63.0923,63.1019,63.0147,63.0729,48612.0
2017-06-23 15:05:00,65.09,65.17,65.09,65.15,38405.0,63.0729,63.1504,63.0729,63.131,38405.0
2017-06-23 15:10:00,65.17,65.22,65.16,65.21,33770.0,63.1504,63.1989,63.1407,63.1892,33770.0
2017-06-23 15:15:00,65.19,65.19,65.14,65.14,38733.0,63.1698,63.1698,63.1213,63.1213,38733.0
2017-06-23 15:20:00,65.15,65.17,65.12,65.14,42800.0,63.131,63.1504,63.1019,63.1213,42800.0
2017-06-23 15:25:00,65.14,65.17,65.1,65.17,45682.0,63.1213,63.1504,63.0826,63.1504,45682.0
2017-06-23 15:30:00,65.17,65.24,65.16,65.22,72813.0,63.1504,63.2182,63.1407,63.1989,72813.0
2017-06-23 15:35:00,65.23,65.23,65.16,65.17,67721.0,63.2085,63.2085,63.1407,63.1504,67721.0
2017-06-23 15:40:00,65.17,65.38,65.17,65.35,65196.0,63.1504,63.3539,63.1504,63.3248,65196.0
2017-06-23 15:45:00,65.36,65.45,65.34,65.41,73446.0,63.3345,63.4217,63.3151,63.383,73446.0
2017-06-23 15:50:00,65.42,65.46,65.38,65.45,100947.0,63.3927,63.4314,63.3539,63.4217,100947.0
2017-06-23 15:55:00,65.45,65.46,65.38,65.4,150481.0,63.4217,63.4314,63.3539,63.3733,150481.0
2017-06-26 09:30:00,65.38,65.39,65.29,65.38,18307.0,63.3539,63.3636,63.2667,63.3539,18307.0
2017-06-26 09:35:00,65.4,65.55,65.4,65.46,11970.0,63.3733,63.5186,63.3733,63.4314,11970.0
2017-06-26 09:40:00,65.49,65.5,65.44,65.5,3921.0,63.4605,63.4702,63.412,63.4702,3921.0
2017-06-26 09:45:00,65.5,65.5,65.34,65.37,5500.0,63.4702,63.4702,63.3151,63.3442,5500.0
2017-06-26 09:50:00,65.34,65.49,65.31,65.46,9714.0,63.3151,63.4605,63.2861,63.4314,9714.0
2017-06-26 09:55:00,65.41,65.46,65.38,65.45,6900.0,63.383,63.4314,63.3539,63.4217,6900.0
2017-06-26 10:00:00,65.41,65.43,65.3,65.31,9600.0,63.383,63.4023,63.2764,63.2861,9600.0
2017-06-26 10:05:00,65.32,65.39,65.32,65.35,13754.0,63.2958,63.3636,63.2958,63.3248,13754.0
2017-06-26 10:10:00,65.35,65.36,65.17,65.17,6174.0,63.3248,63.3345,63.1504,63.1504,6174.0
2017-06-26 10:15:00,65.2,65.21,65.11,65.16,8577.0,63.1795,63.1892,63.0923,63.1407,8577.0
2017-06-26 10:20:00,65.14,65.28,65.14,65.28,8625.0,63.1213,63.257,63.1213,63.257,8625.0
2017-06-26 10:25:00,65.3,65.4,65.29,65.37,12700.0,63.2764,63.3733,63.2667,63.3442,12700.0
2017-06-26 10:30:00,65.35,65.36,65.19,65.24,11100.0,63.3248,63.3345,63.1698,63.2182,11100.0
2017-06-26 10:35:00,65.27,65.27,65.16,65.2,12974.0,63.2473,63.2473,63.1407,63.1795,12974.0
2017-06-26 10:40:00,65.2,65.28,65.19,65.24,18521.0,63.1795,63.257,63.1698,63.2182,18521.0
2017-06-26 10:45:00,65.23,65.26,65.18,65.19,13100.0,63.2085,63.2376,63.1601,63.1698,13100.0
2017-06-26 10:50:00,65.18,65.22,65.14,65.2,15501.0,63.1601,63.1989,63.1213,63.1795,15501.0
2017-06-26 10:55:00,65.2,65.2,65.08,65.17,14017.0,63.1795,63.1795,63.0632,63.1504,14017.0
2017-06-26 11:00:00,65.17,65.19,65.01,65.06,15858.0,63.1504,63.1698,62.9954,63.0438,15858.0
2017-06-26 11:05:00,65.04,65.11,65.01,65.08,19017.0,63.0244,63.0923,62.9954,63.0632,19017.0
2017-06-26 11:10:00,65.09,65.16,65.08,65.13,16325.0,63.0729,63.1407,63.0632,63.1116,16325.0
2017-06-26 11:15:00,65.15,65.15,65.07,65.09,18060.0,63.131,63.131,63.0535,63.0729,18060.0
2017-06-26 11:20:00,65.09,65.1,65.04,65.09,9381.0,63.0729,63.0826,63.0244,63.0729,9381.0
2017-06-26 11:25:00,65.11,65.16,65.1,65.16,6576.0,63.0923,63.1407,63.0826,63.1407,6576.0
2017-06-26 11:30:00,65.15,65.18,65.11,65.15,14942.0,63.131,63.1601,63.0923,63.131,14942.0
2017-06-26 11:35:00,65.15,65.15,65.1,65.13,11111.0,63.131,63.131,63.0826,63.1116,11111.0
2017-06-26 11:40:00,65.13,65.15,65.11,65.15,8470.0,63.1116,63.131,63.0923,63.131,8470.0
2017-06-26 11:45:00,65.14,65.16,65.06,65.06,12779.0,63.1213,63.1407,63.0438,63.0438,12779.0
2017-06-26 11:50:00,65.07,65.09,64.98,64.98,11931.0,63.0535,63.0729,62.9663,62.9663,11931.0
2017-06-26 11:55:00,64.98,65.12,64.98,65.11,11064.0,62.9663,63.1019,62.9663,63.0923,11064.0
2017-06-26 12:00:00,65.11,65.12,65.07,65.12,7210.0,63.0923,63.1019,63.0535,63.1019,7210.0
2017-06-26 12:05:00,65.11,65.15,65.09,65.12,7339.0,63.0923,63.131,63.0729,63.1019,7339.0
2017-06-26 12:10:00,65.14,65.18,65.13,65.15,22251.0,63.1213,63.1601,63.1116,63.131,22251.0
2017-06-26 12:15:00,65.16,65.17,65.08,65.13,12103.0,63.1407,63.1504,63.0632,63.1116,12103.0
2017-06-26 12:20:00,65.12,65.13,65.1,65.1,6700.0,63.1019,63.1116,63.0826,63.0826,6700.0
2017-06-26 12:25:00,65.1,65.13,65.07,65.11,14164.0,63.0826,63.1116,63.0535,63.0923,14164.0
2017-06-26 12:30:00,65.13,65.13,65.06,65.09,9940.0,63.1116,63.1116,63.0438,63.0729,9940.0
2017-06-26 12:35:00,65.08,65.09,65.05,65.05,9852.0,63.0632,63.0729,63.0341,63.0341,9852.0
2017-06-26 12:40:00,65.07,65.11,65.07,65.09,8602.0,63.0535,63.0923,63.0535,63.0729,8602.0
2017-06-26 12:45:00,65.1,65.1,65.06,65.08,9783.0,63.0826,63.0826,63.0438,63.0632,9783.0
2017-06-26 12:50:00,65.08,65.09,65.02,65.06,10694.0,63.0632,63.0729,63.005,63.0438,10694.0
2017-06-26 12:55:00,65.07,65.15,65.06,65.11,30971.0,63.0535,63.131,63.0438,63.0923,30971.0
2017-06-26 13:00:00,65.14,65.14,65.07,65.07,10823.0,63.1213,63.1213,63.0535,63.0535,10823.0
2017-06-26 13:05:00,65.07,65.12,65.07,65.09,12753.0,63.0535,63.1019,63.0535,63.0729,12753.0
2017-06-26 13:10:00,65.09,65.1,65.05,65.05,11818.0,63.0729,63.0826,63.0341,63.0341,11818.0
2017-06-26 13:15:00,65.05,65.08,65.03,65.06,13998.0,63.0341,63.0632,63.0147,63.0438,13998.0
2017-06-26 13:20:00,65.05,65.08,65.05,65.07,7748.0,63.0341,63.0632,63.0341,63.0535,7748.0
2017-06-26 13:25:00,65.06,65.14,65.04,65.11,13815.0,63.0438,63.1213,63.0244,63.0923,13815.0
2017-06-26 13:30:00,65.13,65.17,65.11,65.17,6110.0,63.1116,63.1504,63.0923,63.1504,6110.0
2017-06-26 13:35:00,65.18,65.22,65.14,65.2,16150.0,63.1601,63.1989,63.1213,63.1795,16150.0
2017-06-26 13:40:00,65.2,65.21,65.15,65.17,12897.0,63.1795,63.1892,63.131,63.1504,12897.0
2017-06-26 13:45:00,65.17,65.18,65.13,65.13,11419.0,63.1504,63.1601,63.1116,63.1116,11419.0
2017-06-26 13:50:00,65.13,65.18,65.12,65.17,9111.0,63.1116,63.1601,63.1019,63.1504,9111.0
2017-06-26 13:55:00,65.18,65.19,65.17,65.17,11368.0,63.1601,63.1698,63.1504,63.1504,11368.0
2017-06-26 14:00:00,65.18,65.24,65.18,65.24,13771.0,63.1601,63.2182,63.1601,63.2182,13771.0
2017-06-26 14:05:00,65.25,65.26,65.2,65.21,14941.0,63.2279,63.2376,63.1795,63.1892,14941.0
2017-06-26 14:10:00,65.2,65.22,65.14,65.2,26940.0,63.1795,63.1989,63.1213,63.1795,26940.0
2017-06-26 14:15:00,65.2,65.2,65.15,65.15,16083.0,63.1795,63.1795,63.131,63.131,16083.0
2017-06-26 14:20:00,65.15,65.19,65.13,65.16,15915.0,63.131,63.1698,63.1116,63.1407,15915.0
2017-06-26 14:25:00,65.16,65.23,65.15,65.16,15876.0,63.1407,63.2085,63.131,63.1407,15876.0
2017-06-26 14:30:00,65.16,65.24,65.16,65.22,9939.0,63.1407,63.2182,63.1407,63.1989,9939.0
2017-06-26 14:35:00,65.24,65.24,65.17,65.21,18104.0,63.2182,63.2182,63.1504,63.1892,18104.0
2017-06-26 14:40:00,65.21,65.22,65.19,65.2,14736.0,63.1892,63.1989,63.1698,63.1795,14736.0
2017-06-26 14:45:00,65.22,65.22,65.17,65.21,15190.0,63.1989,63.1989,63.1504,63.1892,15190.0
2017-06-26 14:50:00,65.2,65.25,65.19,65.21,42630.0,63.1795,63.2279,63.1698,63.1892,42630.0
2017-06-26 14:55:00,65.2,65.27,65.18,65.26,19753.0,63.1795,63.2473,63.1601,63.2376,19753.0
2017-06-26 15:00:00,65.27,65.27,65.17,65.24,16540.0,63.2473,63.2473,63.1504,63.2182,16540.0
2017-06-26 15:05:00,65.24,65.27,65.23,65.25,16536.0,63.2182,63.2473,63.2085,63.2279,16536.0
2017-06-26 15:10:00,65.26,65.32,65.23,65.3,27974.0,63.2376,63.2958,63.2085,63.2764,27974.0
2017-06-26 15:15:00,65.31,65.31,65.27,65.28,18940.0,63.2861,63.2861,63.2473,63.257,18940.0
2017-06-26 15:20:00,65.3,65.3,65.21,65.21,19454.0,63.2764,63.2764,63.1892,63.1892,19454.0
2017-06-26 15:25:00,65.23,65.25,65.21,65.22,22909.0,63.2085,63.2279,63.1892,63.1989,22909.0
2017-06-26 15:30:00,65.23,65.26,65.22,65.23,22240.0,63.2085,63.2376,63.1989,63.2085,22240.0
2017-06-26 15:35:00,65.24,65.29,65.22,65.25,31523.0,63.2182,63.2667,63.1989,63.2279,31523.0
2017-06-26 15:40:00,65.25,65.25,65.19,65.22,40205.0,63.2279,63.2279,63.1698,63.1989,40205.0
2017-06-26 15:45:00,65.22,65.26,65.2,65.23,61390.0,63.1989,63.2376,63.1795,63.2085,61390.0
2017-06-26 15:50:00,65.23,65.28,65.23,65.24,70980.0,63.2085,63.257,63.2085,63.2182,70980.0
2017-06-26 15:55:00,65.23,65.24,65.17,65.21,160553.0,63.2085,63.2182,63.1504,63.1892,160553.0
2017-06-27 09:30:00,65.01,65.1,64.76,64.92,23121.0,62.9954,63.0826,62.7531,62.9081,23121.0
2017-06-27 09:35:00,64.9,65.1,64.88,64.93,10483.0,62.8888,63.0826,62.8694,62.9178,10483.0
2017-06-27 09:40:00,64.9,64.94,64.78,64.78,7183.0,62.8888,62.9275,62.7725,62.7725,7183.0
2017-06-27 09:45:00,64.79,64.79,64.57,64.64,22118.0,62.7822,62.7822,62.569,62.6368,22118.0
2017-06-27 09:50:00,64.64,64.64,64.55,64.62,15164.0,62.6368,62.6368,62.5496,62.6174,15164.0
2017-06-27 09:55:00,64.64,64.68,64.54,64.59,13209.0,62.6368,62.6756,62.5399,62.5884,13209.0
2017-06-27 10:00:00,64.59,64.89,64.58,64.86,24229.0,62.5884,62.8791,62.5787,62.85,24229.0
2017-06-27 10:05:00,64.85,64.87,64.71,64.73,12981.0,62.8403,62.8597,62.7047,62.724,12981.0
2017-06-27 10:10:00,64.76,64.82,64.75,64.78,6144.0,62.7531,62.8112,62.7434,62.7725,6144.0
2017-06-27 10:15:00,64.76,64.76,64.73,64.75,10066.0,62.7531,62.7531,62.724,62.7434,10066.0
2017-06-27 10:20:00,64.75,64.82,64.67,64.69,21148.0,62.7434,62.8112,62.6659,62.6853,21148.0
2017-06-27 10:25:00,64.67,64.7,64.62,64.65,21294.0,62.6659,62.695,62.6174,62.6465,21294.0
2017-06-27 10:30:00,64.64,64.73,64.63,64.68,50524.0,62.6368,62.724,62.6271,62.6756,50524.0
2017-06-27 10:35:00,64.7,64.83,64.7,64.8,24132.0,62.695,62.8209,62.695,62.7919,24132.0
2017-06-27 10:40:00,64.81,64.82,64.72,64.76,14768.0,62.8016,62.8112,62.7143,62.7531,14768.0
2017-06-27 10:45:00,64.76,64.76,64.7,64.74,13297.0,62.7531,62.7531,62.695,62.7337,13297.0
2017-06-27 10:50:00,64.75,64.77,64.72,64.72,8425.0,62.7434,62.7628,62.7143,62.7143,8425.0
2017-06-27 10:55:00,64.71,64.73,64.7,64.72,10544.0,62.7047,62.724,62.695,62.7143,10544.0
2017-06-27 11:00:00,64.7,64.79,64.7,64.79,8234.0,62.695,62.7822,62.695,62.7822,8234.0
2017-06-27 11:05:00,64.77,64.79,64.7,64.7,18702.0,62.7628,62.7822,62.695,62.695,18702.0
2017-06-27 11:10:00,64.72,64.73,64.67,64.72,13559.0,62.7143,62.724,62.6659,62.7143,13559.0
2017-06-27 11:15:00,64.72,64.82,64.71,64.75,13709.0,62.7143,62.8112,62.7047,62.7434,13709.0
2017-06-27 11:20:00,64.75,64.79,64.63,64.79,23475.0,62.7434,62.7822,62.6271,62.7822,23475.0
2017-06-27 11:25:00,64.77,64.78,64.69,64.71,22038.0,62.7628,62.7725,62.6853,62.7047,22038.0
2017-06-27 11:30:00,64.73,64.92,64.71,64.86,37281.0,62.724,62.9081,62.7047,62.85,37281.0
2017-06-27 11:35:00,64.87,64.87,64.73,64.75,16403.0,62.8597,62.8597,62.724,62.7434,16403.0
2017-06-27 11:40:00,64.77,64.79,64.73,64.74,27240.0,62.7628,62.7822,62.724,62.7337,27240.0
2017-06-27 11:45:00,64.74,64.74,64.67,64.69,24339.0,62.7337,62.7337,62.6659,62.6853,24339.0
2017-06-27 11:50:00,64.69,64.72,64.63,64.66,24915.0,62.6853,62.7143,62.6271,62.6562,24915.0
2017-06-27 11:55:00,64.68,64.74,64.66,64.67,13073.0,62.6756,62.7337,62.6562,62.6659,13073.0
2017-06-27 12:00:00,64.67,64.72,64.63,64.67,16199.0,62.6659,62.7143,62.6271,62.6659,16199.0
2017-06-27 12:05:00,64.69,64.72,64.64,64.67,16730.0,62.6853,62.7143,62.6368,62.6659,16730.0
2017-06-27 12:10:00,64.68,64.7,64.67,64.7,3900.0,62.6756,62.695,62.6659,62.695,3900.0
2017-06-27 12:15:00,64.7,64.7,64.55,64.59,24634.0,62.695,62.695,62.5496,62.5884,24634.0
2017-06-27 12:20:00,64.6,64.6,64.52,64.54,16619.0,62.5981,62.5981,62.5205,62.5399,16619.0
2017-06-27 12:25:00,64.54,64.55,64.32,64.41,45346.0,62.5399,62.5496,62.3267,62.414,45346.0
2017-06-27 12:30:00,64.4,64.42,64.29,64.38,35416.0,62.4043,62.4236,62.2977,62.3849,35416.0
2017-06-27 12:35:00,64.36,64.41,64.3,64.33,17815.0,62.3655,62.414,62.3074,62.3364,17815.0
2017-06-27 12:40:00,64.32,64.39,64.27,64.37,22820.0,62.3267,62.3946,62.2783,62.3752,22820.0
2017-06-27 12:45:00,64.37,64.44,64.32,64.33,17780.0,62.3752,62.443,62.3267,62.3364,17780.0
2017-06-27 12:50:00,64.31,64.39,64.31,64.37,31434.0,62.3171,62.3946,62.3171,62.3752,31434.0
2017-06-27 12:55:00,64.38,64.38,64.32,64.36,30004.0,62.3849,62.3849,62.3267,62.3655,30004.0
2017-06-27 13:00:00,64.34,64.37,64.33,64.36,17766.0,62.3461,62.3752,62.3364,62.3655,17766.0
2017-06-27 13:05:00,64.34,64.35,64.27,64.27,17490.0,62.3461,62.3558,62.2783,62.2783,17490.0
2017-06-27 13:10:00,64.27,64.29,64.18,64.18,19423.0,62.2783,62.2977,62.1911,62.1911,19423.0
2017-06-27 13:15:00,64.2,64.2,64.15,64.19,30183.0,62.2105,62.2105,62.162,62.2008,30183.0
2017-06-27 13:20:00,64.19,64.2,64.16,64.2,19472.0,62.2008,62.2105,62.1717,62.2105,19472.0
2017-06-27 13:25:00,64.2,64.21,64.15,64.16,21687.0,62.2105,62.2202,62.162,62.1717,21687.0
2017-06-27 13:30:00,64.17,64.2,64.0,64.0,73221.0,62.1814,62.2105,62.0167,62.0167,73221.0
2017-06-27 13:35:00,64.0,64.03,63.91,63.94,34049.0,62.0167,62.0457,61.9294,61.9585,34049.0
2017-06-27 13:40:00,63.95,64.02,63.94,63.99,21984.0,61.9682,62.036,61.9585,62.007,21984.0
2017-06-27 13:45:00,63.99,63.99,63.85,63.97,26287.0,62.007,62.007,61.8713,61.9876,26287.0
2017-06-27 13:50:00,63.97,64.09,63.94,64.02,67354.0,61.9876,62.1039,61.9585,62.036,67354.0
2017-06-27 13:55:00,64.03,64.12,64.01,64.05,20718.0,62.0457,62.1329,62.0263,62.0651,20718.0
2017-06-27 14:00:00,64.06,64.09,63.97,63.97,16711.0,62.0748,62.1039,61.9876,61.9876,16711.0
2017-06-27 14:05:00,63.98,64.01,63.87,63.92,37072.0,61.9973,62.0263,61.8907,61.9391,37072.0
2017-06-27 14:10:00,63.93,63.93,63.87,63.88,34364.0,61.9488,61.9488,61.8907,61.9004,34364.0
2017-06-27 14:15:00,63.87,64.0,63.85,64.0,27741.0,61.8907,62.0167,61.8713,62.0167,27741.0
2017-06-27 14:20:00,63.99,64.0,63.9,63.9,21440.0,62.007,62.0167,61.9198,61.9198,21440.0
2017-06-27 14:25:00,63.91,64.07,63.91,64.04,27702.0,61.9294,62.0845,61.9294,62.0554,27702.0
2017-06-27 14:30:00,64.04,64.11,64.04,64.11,19959.0,62.0554,62.1232,62.0554,62.1232,19959.0
2017-06-27 14:35:00,64.11,64.13,64.06,64.08,30025.0,62.1232,62.1426,62.0748,62.0942,30025.0
2017-06-27 14:40:00,64.09,64.1,64.01,64.03,24147.0,62.1039,62.1136,62.0263,62.0457,24147.0
2017-06-27 14:45:00,64.02,64.09,64.02,64.06,18382.0,62.036,62.1039,62.036,62.0748,18382.0
2017-06-27 14:50:00,64.06,64.06,63.96,63.97,32734.0,62.0748,62.0748,61.9779,61.9876,32734.0
2017-06-27 14:55:00,63.99,64.02,63.96,63.98,32808.0,62.007,62.036,61.9779,61.9973,32808.0
2017-06-27 15:00:00,63.98,63.98,63.92,63.97,37332.0,61.9973,61.9973,61.9391,61.9876,37332.0
2017-06-27 15:05:00,63.98,63.98,63.83,63.83,36020.0,61.9973,61.9973,61.8519,61.8519,36020.0
2017-06-27 15:10:00,63.84,63.84,63.78,63.79,53466.0,61.8616,61.8616,61.8035,61.8132,53466.0
2017-06-27 15:15:00,63.8,63.8,63.76,63.76,35992.0,61.8229,61.8229,61.7841,61.7841,35992.0
2017-06-27 15:20:00,63.79,63.8,63.77,63.78,30707.0,61.8132,61.8229,61.7938,61.8035,30707.0
2017-06-27 15:25:00,63.78,63.8,63.7,63.71,49387.0,61.8035,61.8229,61.726,61.7356,49387.0
2017-06-27 15:30:00,63.71,63.71,63.6,63.6,51142.0,61.7356,61.7356,61.6291,61.6291,51142.0
2017-06-27 15:35:00,63.61,63.74,63.6,63.73,75539.0,61.6387,61.7647,61.6291,61.755,75539.0
2017-06-27 15:40:00,63.72,63.73,63.58,63.59,81027.0,61.7453,61.755,61.6097,61.6194,81027.0
2017-06-27 15:45:00,63.59,63.66,63.53,63.55,165108.0,61.6194,61.6872,61.5612,61.5806,165108.0
2017-06-27 15:50:00,63.55,63.55,63.41,63.43,266292.0,61.5806,61.5806,61.4449,61.4643,266292.0
2017-06-27 15:55:00,63.43,63.56,63.43,63.45,415560.0,61.4643,61.5903,61.4643,61.4837,415560.0
2017-06-28 09:30:00,63.8,63.92,63.7,63.8,21205.0,61.8229,61.9391,61.726,61.8229,21205.0
2017-06-28 09:35:00,63.8,64.07,63.77,63.84,13730.0,61.8229,62.0845,61.7938,61.8616,13730.0
2017-06-28 09:40:00,63.82,63.82,63.66,63.74,21415.0,61.8422,61.8422,61.6872,61.7647,21415.0
2017-06-28 09:45:00,63.72,63.72,63.5,63.51,18152.0,61.7453,61.7453,61.5322,61.5418,18152.0
2017-06-28 09:50:00,63.52,63.53,63.46,63.47,18929.0,61.5515,61.5612,61.4934,61.5031,18929.0
2017-06-28 09:55:00,63.46,63.57,63.44,63.57,22718.0,61.4934,61.6,61.474,61.6,22718.0
2017-06-28 10:00:00,63.54,63.63,63.54,63.62,132117.0,61.5709,61.6581,61.5709,61.6484,132117.0
2017-06-28 10:05:00,63.62,63.88,63.62,63.87,23901.0,61.6484,61.9004,61.6484,61.8907,23901.0
2017-06-28 10:10:00,63.87,63.87,63.76,63.76,24282.0,61.8907,61.8907,61.7841,61.7841,24282.0
2017-06-28 10:15:00,63.77,63.88,63.76,63.84,18288.0,61.7938,61.9004,61.7841,61.8616,18288.0
2017-06-28 10:20:00,63.84,63.86,63.71,63.71,17009.0,61.8616,61.881,61.7356,61.7356,17009.0
2017-06-28 10:25:00,63.7,63.78,63.7,63.75,14399.0,61.726,61.8035,61.726,61.7744,14399.0
2017-06-28 10:30:00,63.76,63.87,63.76,63.82,15950.0,61.7841,61.8907,61.7841,61.8422,15950.0
2017-06-28 10:35:00,63.84,63.94,63.84,63.87,13500.0,61.8616,61.9585,61.8616,61.8907,13500.0
2017-06-28 10:40:00,63.87,63.98,63.87,63.97,10813.0,61.8907,61.9973,61.8907,61.9876,10813.0
2017-06-28 10:45:00,63.97,63.98,63.92,63.94,6849.0,61.9876,61.9973,61.9391,61.9585,6849.0
2017-06-28 10:50:00,63.94,63.94,63.86,63.91,17757.0,61.9585,61.9585,61.881,61.9294,17757.0
2017-06-28 10:55:00,63.91,63.93,63.86,63.87,15739.0,61.9294,61.9488,61.881,61.8907,15739.0
2017-06-28 11:00:00,63.89,63.95,63.89,63.95,15888.0,61.9101,61.9682,61.9101,61.9682,15888.0
2017-06-28 11:05:00,63.94,63.95,63.85,63.91,19587.0,61.9585,61.9682,61.8713,61.9294,19587.0
2017-06-28 11:10:00,63.91,63.94,63.88,63.93,7200.0,61.9294,61.9585,61.9004,61.9488,7200.0
2017-06-28 11:15:00,63.94,63.96,63.92,63.94,18764.0,61.9585,61.9779,61.9391,61.9585,18764.0
2017-06-28 11:20:00,63.93,63.98,63.92,63.97,13733.0,61.9488,61.9973,61.9391,61.9876,13733.0
2017-06-28 11:25:00,63.95,63.95,63.88,63.9,9143.0,61.9682,61.9682,61.9004,61.9198,9143.0
2017-06-28 11:30:00,63.91,63.96,63.9,63.93,15937.0,61.9294,61.9779,61.9198,61.9488,15937.0
2017-06-28 11:35:00,63.94,63.97,63.91,63.94,10837.0,61.9585,61.9876,61.9294,61.9585,10837.0
2017-06-28 11:40:00,63.93,64.0,63.93,63.96,13093.0,61.9488,62.0167,61.9488,61.9779,13093.0
2017-06-28 11:45:00,63.95,63.99,63.95,63.98,10920.0,61.9682,62.007,61.9682,61.9973,10920.0
2017-06-28 11:50:00,63.98,64.01,63.95,64.01,18339.0,61.9973,62.0263,61.9682,62.0263,18339.0
2017-06-28 11:55:00,64.01,64.02,63.96,63.96,22829.0,62.0263,62.036,61.9779,61.9779,22829.0
2017-06-28 12:00:00,63.95,63.95,63.84,63.84,5974.0,61.9682,61.9682,61.8616,61.8616,5974.0
2017-06-28 12:05:00,63.84,63.87,63.76,63.77,24607.0,61.8616,61.8907,61.7841,61.7938,24607.0
2017-06-28 12:10:00,63.77,63.78,63.71,63.73,16568.0,61.7938,61.8035,61.7356,61.755,16568.0
2017-06-28 12:15:00,63.73,63.73,63.64,63.7,15186.0,61.755,61.755,61.6678,61.726,15186.0
2017-06-28 12:20:00,63.7,63.7,63.56,63.56,28710.0,61.726,61.726,61.5903,61.5903,28710.0
2017-06-28 12:25:00,63.57,63.6,63.56,63.58,14905.0,61.6,61.6291,61.5903,61.6097,14905.0
2017-06-28 12:30:00,63.58,63.67,63.57,63.67,9550.0,61.6097,61.6969,61.6,61.6969,9550.0
2017-06-28 12:35:00,63.67,63.72,63.67,63.69,8949.0,61.6969,61.7453,61.6969,61.7163,8949.0
2017-06-28 12:40:00,63.68,63.69,63.64,63.64,13093.0,61.7066,61.7163,61.6678,61.6678,13093.0
2017-06-28 12:45:00,63.65,63.7,63.65,63.7,11333.0,61.6775,61.726,61.6775,61.726,11333.0
2017-06-28 12:50:00,63.72,63.74,63.67,63.7,11491.0,61.7453,61.7647,61.6969,61.726,11491.0
2017-06-28 12:55:00,63.69,63.72,63.67,63.69,7117.0,61.7163,61.7453,61.6969,61.7163,7117.0
2017-06-28 13:00:00,63.69,63.78,63.69,63.73,14308.0,61.7163,61.8035,61.7163,61.755,14308.0
2017-06-28 13:05:00,63.72,63.78,63.71,63.77,7034.0,61.7453,61.8035,61.7356,61.7938,7034.0
2017-06-28 13:10:00,63.77,63.78,63.7,63.71,11974.0,61.7938,61.8035,61.726,61.7356,11974.0
2017-06-28 13:15:00,63.69,63.69,63.63,63.64,11679.0,61.7163,61.7163,61.6581,61.6678,11679.0
2017-06-28 13:20:00,63.65,63.72,63.65,63.7,8956.0,61.6775,61.7453,61.6775,61.726,8956.0
2017-06-28 13:25:00,63.72,63.73,63.68,63.7,9598.0,61.7453,61.755,61.7066,61.726,9598.0
2017-06-28 13:30:00,63.71,63.73,63.69,63.7,8343.0,61.7356,61.755,61.7163,61.726,8343.0
2017-06-28 13:35:00,63.69,63.72,63.68,63.7,10830.0,61.7163,61.7453,61.7066,61.726,10830.0
2017-06-28 13:40:00,63.7,63.71,63.68,63.68,11483.0,61.726,61.7356,61.7066,61.7066,11483.0
2017-06-28 13:45:00,63.7,63.72,63.66,63.67,16509.0,61.726,61.7453,61.6872,61.6969,16509.0
2017-06-28 13:50:00,63.67,63.67,63.62,63.67,21204.0,61.6969,61.6969,61.6484,61.6969,21204.0
2017-06-28 13:55:00,63.67,63.72,63.66,63.67,13400.0,61.6969,61.7453,61.6872,61.6969,13400.0
2017-06-28 14:00:00,63.68,63.7,63.62,63.62,8073.0,61.7066,61.726,61.6484,61.6484,8073.0
2017-06-28 14:05:00,63.63,63.64,63.59,63.59,20943.0,61.6581,61.6678,61.6194,61.6194,20943.0
2017-06-28 14:10:00,63.6,63.6,63.56,63.58,12800.0,61.6291,61.6291,61.5903,61.6097,12800.0
2017-06-28 14:15:00,63.56,63.6,63.49,63.51,41000.0,61.5903,61.6291,61.5225,61.5418,41000.0
2017-06-28 14:20:00,63.52,63.52,63.4,63.42,21817.0,61.5515,61.5515,61.4353,61.4546,21817.0
2017-06-28 14:25:00,63.44,63.48,63.38,63.4,23968.0,61.474,61.5128,61.4159,61.4353,23968.0
2017-06-28 14:30:00,63.4,63.42,63.35,63.35,31626.0,61.4353,61.4546,61.3868,61.3868,31626.0
2017-06-28 14:35:00,63.36,63.38,63.32,63.37,21480.0,61.3965,61.4159,61.3577,61.4062,21480.0
2017-06-28 14:40:00,63.37,63.4,63.32,63.35,18158.0,61.4062,61.4353,61.3577,61.3868,18158.0
2017-06-28 14:45:00,63.36,63.38,63.34,63.38,23406.0,61.3965,61.4159,61.3771,61.4159,23406.0
2017-06-28 14:50:00,63.38,63.41,63.35,63.35,21189.0,61.4159,61.4449,61.3868,61.3868,21189.0
2017-06-28 14:55:00,63.36,63.46,63.36,63.43,18421.0,61.3965,61.4934,61.3965,61.4643,18421.0
2017-06-28 15:00:00,63.44,63.56,63.42,63.53,31977.0,61.474,61.5903,61.4546,61.5612,31977.0
2017-06-28 15:05:00,63.53,63.58,63.44,63.48,39272.0,61.5612,61.6097,61.474,61.5128,39272.0
2017-06-28 15:10:00,63.48,63.49,63.38,63.41,29355.0,61.5128,61.5225,61.4159,61.4449,29355.0
2017-06-28 15:15:00,63.42,63.43,63.29,63.3,64555.0,61.4546,61.4643,61.3287,61.3384,64555.0
2017-06-28 15:20:00,63.3,63.31,63.17,63.24,95951.0,61.3384,61.348,61.2124,61.2802,95951.0
2017-06-28 15:25:00,63.23,63.33,63.2,63.31,53072.0,61.2705,61.3674,61.2415,61.348,53072.0
2017-06-28 15:30:00,63.31,63.33,63.27,63.3,58610.0,61.348,61.3674,61.3093,61.3384,58610.0
2017-06-28 15:35:00,63.31,63.35,63.29,63.33,75692.0,61.348,61.3868,61.3287,61.3674,75692.0
2017-06-28 15:40:00,63.34,63.39,63.33,63.38,49504.0,61.3771,61.4256,61.3674,61.4159,49504.0
2017-06-28 15:45:00,63.38,63.4,63.33,63.36,148125.0,61.4159,61.4353,61.3674,61.3965,148125.0
2017-06-28 15:50:00,63.37,63.4,63.35,63.38,157853.0,61.4062,61.4353,61.3868,61.4159,157853.0
2017-06-28 15:55:00,63.39,63.4,63.33,63.35,296080.0,61.4256,61.4353,61.3674,61.3868,296080.0
2017-06-29 09:30:00,63.25,63.34,62.88,62.95,27099.0,61.2899,61.3771,60.9314,60.9992,27099.0
2017-06-29 09:35:00,63.01,63.02,62.79,63.02,7462.0,61.0573,61.067,60.8442,61.067,7462.0
2017-06-29 09:40:00,63.01,63.14,62.88,62.91,16967.0,61.0573,61.1833,60.9314,60.9604,16967.0
2017-06-29 09:45:00,62.87,62.93,62.77,62.83,19993.0,60.9217,60.9798,60.8248,60.8829,19993.0
2017-06-29 09:50:00,62.82,62.87,62.73,62.76,21311.0,60.8732,60.9217,60.786,60.8151,21311.0
2017-06-29 09:55:00,62.74,62.84,62.73,62.77,21909.0,60.7957,60.8926,60.786,60.8248,21909.0
2017-06-29 10:00:00,62.77,62.83,62.74,62.79,18579.0,60.8248,60.8829,60.7957,60.8442,18579.0
2017-06-29 10:05:00,62.78,62.78,62.65,62.68,28330.0,60.8345,60.8345,60.7085,60.7376,28330.0
2017-06-29 10:10:00,62.68,62.71,62.61,62.62,34581.0,60.7376,60.7666,60.6697,60.6794,34581.0
2017-06-29 10:15:00,62.64,62.68,62.47,62.49,20548.0,60.6988,60.7376,60.5341,60.5535,20548.0
2017-06-29 10:20:00,62.49,62.65,62.49,62.65,21982.0,60.5535,60.7085,60.5535,60.7085,21982.0
2017-06-29 10:25:00,62.63,62.88,62.6,62.86,25684.0,60.6891,60.9314,60.66,60.912,25684.0
2017-06-29 10:30:00,62.84,62.87,62.76,62.81,27518.0,60.8926,60.9217,60.8151,60.8635,27518.0
2017-06-29 10:35:00,62.83,62.83,62.75,62.78,17697.0,60.8829,60.8829,60.8054,60.8345,17697.0
2017-06-29 10:40:00,62.8,62.83,62.77,62.82,12515.0,60.8538,60.8829,60.8248,60.8732,12515.0
2017-06-29 10:45:00,62.82,62.88,62.79,62.82,115656.0,60.8732,60.9314,60.8442,60.8732,115656.0
2017-06-29 10:50:00,62.79,62.79,62.68,62.75,26154.0,60.8442,60.8442,60.7376,60.8054,26154.0
2017-06-29 10:55:00,62.76,62.76,62.61,62.62,25294.0,60.8151,60.8151,60.6697,60.6794,25294.0
2017-06-29 11:00:00,62.61,62.71,62.6,62.71,33617.0,60.6697,60.7666,60.66,60.7666,33617.0
2017-06-29 11:05:00,62.71,62.73,62.59,62.59,27257.0,60.7666,60.786,60.6504,60.6504,27257.0
2017-06-29 11:10:00,62.59,62.59,62.38,62.39,45169.0,60.6504,60.6504,60.4469,60.4566,45169.0
2017-06-29 11:15:00,62.38,62.44,62.37,62.4,30588.0,60.4469,60.505,60.4372,60.4662,30588.0
2017-06-29 11:20:00,62.39,62.42,62.36,62.37,65685.0,60.4566,60.4856,60.4275,60.4372,65685.0
2017-06-29 11:25:00,62.38,62.38,62.23,62.25,21341.0,60.4469,60.4469,60.3015,60.3209,21341.0
2017-06-29 11:30:00,62.26,62.28,62.08,62.28,25719.0,60.3306,60.35,60.1562,60.35,25719.0
2017-06-29 11:35:00,62.28,62.28,62.11,62.11,28342.0,60.35,60.35,60.1852,60.1852,28342.0
2017-06-29 11:40:00,62.11,62.22,62.11,62.2,23118.0,60.1852,60.2918,60.1852,60.2724,23118.0
2017-06-29 11:45:00,62.2,62.22,62.15,62.17,19717.0,60.2724,60.2918,60.224,60.2434,19717.0
2017-06-29 11:50:00,62.17,62.17,62.09,62.14,15901.0,60.2434,60.2434,60.1658,60.2143,15901.0
2017-06-29 11:55:00,62.13,62.13,62.0,62.05,31567.0,60.2046,60.2046,60.0786,60.1271,31567.0
2017-06-29 12:00:00,62.05,62.19,62.02,62.18,19024.0,60.1271,60.2627,60.098,60.2531,19024.0
2017-06-29 12:05:00,62.19,62.22,62.17,62.2,14769.0,60.2627,60.2918,60.2434,60.2724,14769.0
2017-06-29 12:10:00,62.21,62.24,62.17,62.17,11707.0,60.2821,60.3112,60.2434,60.2434,11707.0
2017-06-29 12:15:00,62.18,62.18,62.1,62.15,9620.0,60.2531,60.2531,60.1755,60.224,9620.0
2017-06-29 12:20:00,62.17,62.19,62.08,62.13,14412.0,60.2434,60.2627,60.1562,60.2046,14412.0
2017-06-29 12:25:00,62.11,62.13,62.07,62.12,9208.0,60.1852,60.2046,60.1465,60.1949,9208.0
2017-06-29 12:30:00,62.12,62.17,62.03,62.05,10724.0,60.1949,60.2434,60.1077,60.1271,10724.0
2017-06-29 12:35:00,62.05,62.14,62.03,62.08,10024.0,60.1271,60.2143,60.1077,60.1562,10024.0
2017-06-29 12:40:00,62.08,62.12,62.04,62.12,8108.0,60.1562,60.1949,60.1174,60.1949,8108.0
2017-06-29 12:45:00,62.11,62.12,62.04,62.04,13425.0,60.1852,60.1949,60.1174,60.1174,13425.0
2017-06-29 12:50:00,62.05,62.08,62.04,62.07,5760.0,60.1271,60.1562,60.1174,60.1465,5760.0
2017-06-29 12:55:00,62.07,62.07,61.98,62.01,20163.0,60.1465,60.1465,60.0593,60.0883,20163.0
2017-06-29 13:00:00,62.02,62.13,62.02,62.11,10246.0,60.098,60.2046,60.098,60.1852,10246.0
2017-06-29 13:05:00,62.11,62.11,62.0,62.01,35940.0,60.1852,60.1852,60.0786,60.0883,35940.0
2017-06-29 13:10:00,62.01,62.03,61.85,61.89,15387.0,60.0883,60.1077,59.9333,59.972,15387.0
2017-06-29 13:15:00,61.88,61.95,61.88,61.93,11255.0,59.9624,60.0302,59.9624,60.0108,11255.0
2017-06-29 13:20:00,61.93,61.93,61.8,61.86,14200.0,60.0108,60.0108,59.8848,59.943,14200.0
2017-06-29 13:25:00,61.82,61.83,61.66,61.69,18051.0,59.9042,59.9139,59.7492,59.7782,18051.0
2017-06-29 13:30:00,61.72,61.92,61.72,61.92,15242.0,59.8073,60.0011,59.8073,60.0011,15242.0
2017-06-29 13:35:00,61.9,62.01,61.85,62.01,11971.0,59.9817,60.0883,59.9333,60.0883,11971.0
2017-06-29 13:40:00,62.01,62.01,61.9,61.95,10879.0,60.0883,60.0883,59.9817,60.0302,10879.0
2017-06-29 13:45:00,61.95,61.99,61.94,61.94,8900.0,60.0302,60.0689,60.0205,60.0205,8900.0
2017-06-29 13:50:00,61.95,62.05,61.94,62.04,89619.0,60.0302,60.1271,60.0205,60.1174,89619.0
2017-06-29 13:55:00,62.04,62.13,62.03,62.1,17001.0,60.1174,60.2046,60.1077,60.1755,17001.0
2017-06-29 14:00:00,62.12,62.15,62.08,62.13,40330.0,60.1949,60.224,60.1562,60.2046,40330.0
2017-06-29 14:05:00,62.14,62.27,62.13,62.24,29292.0,60.2143,60.3403,60.2046,60.3112,29292.0
2017-06-29 14:10:00,62.24,62.35,62.23,62.35,14369.0,60.3112,60.4178,60.3015,60.4178,14369.0
2017-06-29 14:15:00,62.35,62.36,62.28,62.3,50841.0,60.4178,60.4275,60.35,60.3693,50841.0
2017-06-29 14:20:00,62.3,62.34,62.26,62.3,18515.0,60.3693,60.4081,60.3306,60.3693,18515.0
2017-06-29 14:25:00,62.33,62.36,62.3,62.32,17495.0,60.3984,60.4275,60.3693,60.3887,17495.0
2017-06-29 14:30:00,62.31,62.33,62.29,62.31,17426.0,60.379,60.3984,60.3597,60.379,17426.0
2017-06-29 14:35:00,62.3,62.33,62.28,62.33,19516.0,60.3693,60.3984,60.35,60.3984,19516.0
2017-06-29 14:40:00,62.34,62.34,62.28,62.29,21473.0,60.4081,60.4081,60.35,60.3597,21473.0
2017-06-29 14:45:00,62.29,62.29,62.23,62.23,22850.0,60.3597,60.3597,60.3015,60.3015,22850.0
2017-06-29 14:50:00,62.25,62.32,62.21,62.31,32185.0,60.3209,60.3887,60.2821,60.379,32185.0
2017-06-29 14:55:00,62.33,62.35,62.27,62.32,17183.0,60.3984,60.4178,60.3403,60.3887,17183.0
2017-06-29 15:00:00,62.31,62.35,62.29,62.31,20005.0,60.379,60.4178,60.3597,60.379,20005.0
2017-06-29 15:05:00,62.32,62.34,62.23,62.23,31574.0,60.3887,60.4081,60.3015,60.3015,31574.0
2017-06-29 15:10:00,62.23,62.25,62.08,62.09,207576.0,60.3015,60.3209,60.1562,60.1658,207576.0
2017-06-29 15:15:00,62.1,62.26,62.05,62.23,52364.0,60.1755,60.3306,60.1271,60.3015,52364.0
2017-06-29 15:20:00,62.24,62.24,62.13,62.13,24138.0,60.3112,60.3112,60.2046,60.2046,24138.0
2017-06-29 15:25:00,62.13,62.13,61.96,62.03,41794.0,60.2046,60.2046,60.0399,60.1077,41794.0
2017-06-29 15:30:00,62.04,62.18,62.03,62.14,56394.0,60.1174,60.2531,60.1077,60.2143,56394.0
2017-06-29 15:35:00,62.14,62.16,62.08,62.15,83257.0,60.2143,60.2337,60.1562,60.224,83257.0
2017-06-29 15:40:00,62.14,62.14,62.05,62.06,122756.0,60.2143,60.2143,60.1271,60.1368,122756.0
2017-06-29 15:45:00,62.06,62.11,62.01,62.09,115170.0,60.1368,60.1852,60.0883,60.1658,115170.0
2017-06-29 15:50:00,62.08,62.21,62.08,62.21,316912.0,60.1562,60.2821,60.1562,60.2821,316912.0
2017-06-29 15:55:00,62.2,62.32,62.18,62.25,431070.0,60.2724,60.3887,60.2531,60.3209,431070.0
2017-06-30 09:30:00,62.65,62.87,62.45,62.65,49548.0,60.7085,60.9217,60.5147,60.7085,49548.0
2017-06-30 09:35:00,62.65,62.77,62.61,62.77,17114.0,60.7085,60.8248,60.6697,60.8248,17114.0
2017-06-30 09:40:00,62.8,62.91,62.74,62.74,48123.0,60.8538,60.9604,60.7957,60.7957,48123.0
2017-06-30 09:45:00,62.72,62.75,62.59,62.67,53998.0,60.7763,60.8054,60.6504,60.7279,53998.0
2017-06-30 09:50:00,62.65,62.65,62.41,62.48,40620.0,60.7085,60.7085,60.4759,60.5438,40620.0
2017-06-30 09:55:00,62.48,62.66,62.48,62.58,12551.0,60.5438,60.7182,60.5438,60.6407,12551.0
2017-06-30 10:00:00,62.57,62.65,62.56,62.57,16221.0,60.631,60.7085,60.6213,60.631,16221.0
2017-06-30 10:05:00,62.56,62.61,62.53,62.54,11797.0,60.6213,60.6697,60.5922,60.6019,11797.0
2017-06-30 10:10:00,62.54,62.57,62.48,62.54,41862.0,60.6019,60.631,60.5438,60.6019,41862.0
2017-06-30 10:15:00,62.53,62.56,62.48,62.53,18854.0,60.5922,60.6213,60.5438,60.5922,18854.0
2017-06-30 10:20:00,62.53,62.57,62.46,62.54,12861.0,60.5922,60.631,60.5244,60.6019,12861.0
2017-06-30 10:25:00,62.54,62.56,62.48,62.49,13810.0,60.6019,60.6213,60.5438,60.5535,13810.0
2017-06-30 10:30:00,62.5,62.55,62.48,62.55,12490.0,60.5631,60.6116,60.5438,60.6116,12490.0
2017-06-30 10:35:00,62.54,62.54,62.5,62.53,15717.0,60.6019,60.6019,60.5631,60.5922,15717.0
2017-06-30 10:40:00,62.51,62.6,62.51,62.58,14858.0,60.5728,60.66,60.5728,60.6407,14858.0
2017-06-30 10:45:00,62.59,62.59,62.54,62.55,14122.0,60.6504,60.6504,60.6019,60.6116,14122.0
2017-06-30 10:50:00,62.56,62.58,62.52,62.55,12779.0,60.6213,60.6407,60.5825,60.6116,12779.0
2017-06-30 10:55:00,62.56,62.66,62.55,62.66,9612.0,60.6213,60.7182,60.6116,60.7182,9612.0
2017-06-30 11:00:00,62.66,62.68,62.61,62.64,17948.0,60.7182,60.7376,60.6697,60.6988,17948.0
2017-06-30 11:05:00,62.65,62.68,62.61,62.65,16112.0,60.7085,60.7376,60.6697,60.7085,16112.0
2017-06-30 11:10:00,62.64,62.68,62.62,62.67,11294.0,60.6988,60.7376,60.6794,60.7279,11294.0
2017-06-30 11:15:00,62.66,62.69,62.59,62.59,16438.0,60.7182,60.7473,60.6504,60.6504,16438.0
2017-06-30 11:20:00,62.59,62.6,62.57,62.57,7989.0,60.6504,60.66,60.631,60.631,7989.0
2017-06-30 11:25:00,62.56,62.57,62.41,62.45,49086.0,60.6213,60.631,60.4759,60.5147,49086.0
2017-06-30 11:30:00,62.45,62.45,62.39,62.43,13728.0,60.5147,60.5147,60.4566,60.4953,13728.0
2017-06-30 11:35:00,62.42,62.49,62.39,62.48,17615.0,60.4856,60.5535,60.4566,60.5438,17615.0
2017-06-30 11:40:00,62.48,62.5,62.45,62.48,11366.0,60.5438,60.5631,60.5147,60.5438,11366.0
2017-06-30 11:45:00,62.47,62.48,62.45,62.48,9569.0,60.5341,60.5438,60.5147,60.5438,9569.0
2017-06-30 11:50:00,62.47,62.48,62.41,62.47,13168.0,60.5341,60.5438,60.4759,60.5341,13168.0
2017-06-30 11:55:00,62.48,62.5,62.41,62.47,11894.0,60.5438,60.5631,60.4759,60.5341,11894.0
2017-06-30 12:00:00,62.46,62.47,62.42,62.45,14743.0,60.5244,60.5341,60.4856,60.5147,14743.0
2017-06-30 12:05:00,62.44,62.48,62.39,62.47,23009.0,60.505,60.5438,60.4566,60.5341,23009.0
2017-06-30 12:10:00,62.47,62.49,62.42,62.42,15521.0,60.5341,60.5535,60.4856,60.4856,15521.0
2017-06-30 12:15:00,62.42,62.5,62.42,62.5,13814.0,60.4856,60.5631,60.4856,60.5631,13814.0
2017-06-30 12:20:00,62.51,62.51,62.48,62.5,7209.0,60.5728,60.5728,60.5438,60.5631,7209.0
2017-06-30 12:25:00,62.51,62.51,62.45,62.45,8080.0,60.5728,60.5728,60.5147,60.5147,8080.0
2017-06-30 12:30:00,62.44,62.48,62.43,62.48,3786.0,60.505,60.5438,60.4953,60.5438,3786.0
2017-06-30 12:35:00,62.47,62.51,62.44,62.48,91675.0,60.5341,60.5728,60.505,60.5438,91675.0
2017-06-30 12:40:00,62.49,62.51,62.46,62.5,21936.0,60.5535,60.5728,60.5244,60.5631,21936.0
2017-06-30 12:45:00,62.5,62.53,62.49,62.49,11365.0,60.5631,60.5922,60.5535,60.5535,11365.0
2017-06-30 12:50:00,62.49,62.59,62.49,62.59,10122.0,60.5535,60.6504,60.5535,60.6504,10122.0
2017-06-30 12:55:00,62.6,62.62,62.55,62.62,8789.0,60.66,60.6794,60.6116,60.6794,8789.0
2017-06-30 13:00:00,62.62,62.65,62.5,62.52,17545.0,60.6794,60.7085,60.5631,60.5825,17545.0
2017-06-30 13:05:00,62.53,62.55,62.49,62.52,30735.0,60.5922,60.6116,60.5535,60.5825,30735.0
2017-06-30 13:10:00,62.52,62.55,62.51,62.53,12790.0,60.5825,60.6116,60.5728,60.5922,12790.0
2017-06-30 13:15:00,62.54,62.54,62.48,62.49,15873.0,60.6019,60.6019,60.5438,60.5535,15873.0
2017-06-30 13:20:00,62.48,62.52,62.48,62.51,14276.0,60.5438,60.5825,60.5438,60.5728,14276.0
2017-06-30 13:25:00,62.51,62.51,62.47,62.5,39824.0,60.5728,60.5728,60.5341,60.5631,39824.0
2017-06-30 13:30:00,62.49,62.51,62.46,62.5,21523.0,60.5535,60.5728,60.5244,60.5631,21523.0
2017-06-30 13:35:00,62.49,62.51,62.47,62.51,9469.0,60.5535,60.5728,60.5341,60.5728,9469.0
2017-06-30 13:40:00,62.5,62.5,62.44,62.44,4898.0,60.5631,60.5631,60.505,60.505,4898.0
2017-06-30 13:45:00,62.44,62.48,62.44,62.48,4488.0,60.505,60.5438,60.505,60.5438,4488.0
2017-06-30 13:50:00,62.47,62.47,62.24,62.24,92776.0,60.5341,60.5341,60.3112,60.3112,92776.0
2017-06-30 13:55:00,62.23,62.23,62.04,62.07,61445.0,60.3015,60.3015,60.1174,60.1465,61445.0
2017-06-30 14:00:00,62.09,62.16,62.05,62.15,46497.0,60.1658,60.2337,60.1271,60.224,46497.0
2017-06-30 14:05:00,62.16,62.19,62.1,62.16,69409.0,60.2337,60.2627,60.1755,60.2337,69409.0
2017-06-30 14:10:00,62.16,62.17,62.08,62.13,36612.0,60.2337,60.2434,60.1562,60.2046,36612.0
2017-06-30 14:15:00,62.14,62.14,62.09,62.14,17859.0,60.2143,60.2143,60.1658,60.2143,17859.0
2017-06-30 14:20:00,62.15,62.16,62.11,62.15,25462.0,60.224,60.2337,60.1852,60.224,25462.0
2017-06-30 14:25:00,62.15,62.2,62.14,62.17,15769.0,60.224,60.2724,60.2143,60.2434,15769.0
2017-06-30 14:30:00,62.16,62.19,62.15,62.19,15511.0,60.2337,60.2627,60.224,60.2627,15511.0
2017-06-30 14:35:00,62.19,62.19,62.15,62.18,22498.0,60.2627,60.2627,60.224,60.2531,22498.0
2017-06-30 14:40:00,62.18,62.2,62.14,62.16,15718.0,60.2531,60.2724,60.2143,60.2337,15718.0
2017-06-30 14:45:00,62.16,62.2,62.14,62.19,39923.0,60.2337,60.2724,60.2143,60.2627,39923.0
2017-06-30 14:50:00,62.19,62.21,62.15,62.17,27604.0,60.2627,60.2821,60.224,60.2434,27604.0
2017-06-30 14:55:00,62.17,62.18,62.13,62.16,37561.0,60.2434,60.2531,60.2046,60.2337,37561.0
2017-06-30 15:00:00,62.16,62.18,62.14,62.16,42993.0,60.2337,60.2531,60.2143,60.2337,42993.0
2017-06-30 15:05:00,62.16,62.17,62.14,62.17,59086.0,60.2337,60.2434,60.2143,60.2434,59086.0
2017-06-30 15:10:00,62.17,62.19,62.08,62.11,80628.0,60.2434,60.2627,60.1562,60.1852,80628.0
2017-06-30 15:15:00,62.1,62.11,62.05,62.1,86060.0,60.1755,60.1852,60.1271,60.1755,86060.0
2017-06-30 15:20:00,62.1,62.13,62.05,62.1,64666.0,60.1755,60.2046,60.1271,60.1755,64666.0
2017-06-30 15:25:00,62.1,62.11,62.0,62.0,61896.0,60.1755,60.1852,60.0786,60.0786,61896.0
2017-06-30 15:30:00,62.0,62.03,61.92,62.0,92342.0,60.0786,60.1077,60.0011,60.0786,92342.0
2017-06-30 15:35:00,62.0,62.05,61.99,62.05,99584.0,60.0786,60.1271,60.0689,60.1271,99584.0
2017-06-30 15:40:00,62.05,62.07,61.99,62.0,121110.0,60.1271,60.1465,60.0689,60.0786,121110.0
2017-06-30 15:45:00,62.0,62.05,61.99,62.03,175489.0,60.0786,60.1271,60.0689,60.1077,175489.0
2017-06-30 15:50:00,62.02,62.03,61.92,61.93,165424.0,60.098,60.1077,60.0011,60.0108,165424.0
2017-06-30 15:55:00,61.92,61.95,61.82,61.83,327995.0,60.0011,60.0302,59.9042,59.9139,327995.0
2017-07-03 09:30:00,61.98,62.08,61.67,61.72,45554.0,60.0593,60.1562,59.7589,59.8073,45554.0
2017-07-03 09:35:00,61.72,61.72,61.32,61.44,46328.0,59.8073,59.8073,59.4197,59.536,46328.0
2017-07-03 09:40:00,61.45,61.62,61.35,61.58,34184.0,59.5457,59.7104,59.4488,59.6717,34184.0
2017-07-03 09:45:00,61.58,61.65,61.47,61.65,29580.0,59.6717,59.7395,59.5651,59.7395,29580.0
2017-07-03 09:50:00,61.66,61.75,61.56,61.72,35821.0,59.7492,59.8364,59.6523,59.8073,35821.0
2017-07-03 09:55:00,61.71,61.75,61.55,61.69,27910.0,59.7976,59.8364,59.6426,59.7782,27910.0
2017-07-03 10:00:00,61.69,61.78,61.69,61.75,39326.0,59.7782,59.8655,59.7782,59.8364,39326.0
2017-07-03 10:05:00,61.75,61.8,61.72,61.79,36887.0,59.8364,59.8848,59.8073,59.8751,36887.0
2017-07-03 10:10:00,61.79,61.84,61.75,61.83,53421.0,59.8751,59.9236,59.8364,59.9139,53421.0
2017-07-03 10:15:00,61.83,61.97,61.76,61.77,27400.0,59.9139,60.0496,59.8461,59.8558,27400.0
2017-07-03 10:20:00,61.78,61.83,61.65,61.74,18778.0,59.8655,59.9139,59.7395,59.8267,18778.0
2017-07-03 10:25:00,61.73,61.74,61.61,61.65,19096.0,59.817,59.8267,59.7007,59.7395,19096.0
2017-07-03 10:30:00,61.65,61.72,61.61,61.7,20108.0,59.7395,59.8073,59.7007,59.7879,20108.0
2017-07-03 10:35:00,61.72,61.76,61.71,61.73,13834.0,59.8073,59.8461,59.7976,59.817,13834.0
2017-07-03 10:40:00,61.73,61.76,61.7,61.74,37171.0,59.817,59.8461,59.7879,59.8267,37171.0
2017-07-03 10:45:00,61.73,61.87,61.73,61.83,24863.0,59.817,59.9527,59.817,59.9139,24863.0
2017-07-03 10:50:00,61.83,61.83,61.71,61.72,24371.0,59.9139,59.9139,59.7976,59.8073,24371.0
2017-07-03 10:55:00,61.72,61.8,61.71,61.72,18628.0,59.8073,59.8848,59.7976,59.8073,18628.0
2017-07-03 11:00:00,61.72,61.75,61.67,61.74,16652.0,59.8073,59.8364,59.7589,59.8267,16652.0
2017-07-03 11:05:00,61.75,61.76,61.6,61.65,22154.0,59.8364,59.8461,59.691,59.7395,22154.0
2017-07-03 11:10:00,61.66,61.78,61.66,61.78,12689.0,59.7492,59.8655,59.7492,59.8655,12689.0
2017-07-03 11:15:00,61.78,61.82,61.72,61.77,15860.0,59.8655,59.9042,59.8073,59.8558,15860.0
2017-07-03 11:20:00,61.78,61.85,61.76,61.84,8682.0,59.8655,59.9333,59.8461,59.9236,8682.0
2017-07-03 11:25:00,61.85,61.86,61.81,61.85,16075.0,59.9333,59.943,59.8945,59.9333,16075.0
2017-07-03 11:30:00,61.85,61.86,61.82,61.85,16979.0,59.9333,59.943,59.9042,59.9333,16979.0
2017-07-03 11:35:00,61.85,61.86,61.76,61.78,15772.0,59.9333,59.943,59.8461,59.8655,15772.0
2017-07-03 11:40:00,61.78,61.81,61.77,61.8,13184.0,59.8655,59.8945,59.8558,59.8848,13184.0
2017-07-03 11:45:00,61.81,61.81,61.74,61.76,17190.0,59.8945,59.8945,59.8267,59.8461,17190.0
2017-07-03 11:50:00,61.76,61.76,61.67,61.69,28939.0,59.8461,59.8461,59.7589,59.7782,28939.0
2017-07-03 11:55:00,61.69,61.71,61.64,61.68,36373.0,59.7782,59.7976,59.7298,59.7686,36373.0
2017-07-03 12:00:00,61.68,61.7,61.6,61.66,20500.0,59.7686,59.7879,59.691,59.7492,20500.0
2017-07-03 12:05:00,61.66,61.67,61.58,61.64,18615.0,59.7492,59.7589,59.6717,59.7298,18615.0
2017-07-03 12:10:00,61.64,61.64,61.59,61.59,11053.0,59.7298,59.7298,59.6813,59.6813,11053.0
2017-07-03 12:15:00,61.6,61.61,61.5,61.51,31746.0,59.691,59.7007,59.5941,59.6038,31746.0
2017-07-03 12:20:00,61.53,61.6,61.51,61.59,19337.0,59.6232,59.691,59.6038,59.6813,19337.0
2017-07-03 12:25:00,61.59,61.71,61.58,61.7,16129.0,59.6813,59.7976,59.6717,59.7879,16129.0
2017-07-03 12:30:00,61.69,61.71,61.58,61.58,32850.0,59.7782,59.7976,59.6717,59.6717,32850.0
2017-07-03 12:35:00,61.58,61.6,61.55,61.55,26792.0,59.6717,59.691,59.6426,59.6426,26792.0
2017-07-03 12:40:00,61.55,61.59,61.49,61.5,46547.0,59.6426,59.6813,59.5844,59.5941,46547.0
2017-07-03 12:45:00,61.51,61.59,61.5,61.52,58547.0,59.6038,59.6813,59.5941,59.6135,58547.0
2017-07-03 12:50:00,61.53,61.54,61.29,61.32,97301.0,59.6232,59.6329,59.3906,59.4197,97301.0
2017-07-03 12:55:00,61.32,61.47,61.3,61.37,133313.0,59.4197,59.5651,59.4003,59.4682,133313.0
2017-07-05 09:30:00,61.31,61.49,60.86,61.02,61221.0,59.41,59.5844,58.974,59.129,61221.0
2017-07-05 09:35:00,61.06,61.28,60.99,61.02,33281.0,59.1678,59.381,59.0999,59.129,33281.0
2017-07-05 09:40:00,61.01,61.1,60.95,61.0,21568.0,59.1193,59.2065,59.0612,59.1096,21568.0
2017-07-05 09:45:00,61.02,61.04,60.9,60.91,23653.0,59.129,59.1484,59.0127,59.0224,23653.0
2017-07-05 09:50:00,60.92,60.98,60.9,60.9,9737.0,59.0321,59.0902,59.0127,59.0127,9737.0
2017-07-05 09:55:00,60.9,60.9,60.79,60.79,21385.0,59.0127,59.0127,58.9061,58.9061,21385.0
2017-07-05 10:00:00,60.79,60.89,60.79,60.8,17793.0,58.9061,59.003,58.9061,58.9158,17793.0
2017-07-05 10:05:00,60.8,60.83,60.74,60.81,23417.0,58.9158,58.9449,58.8577,58.9255,23417.0
2017-07-05 10:10:00,60.79,60.99,60.79,60.94,54148.0,58.9061,59.0999,58.9061,59.0515,54148.0
2017-07-05 10:15:00,60.94,60.94,60.86,60.91,40046.0,59.0515,59.0515,58.974,59.0224,40046.0
2017-07-05 10:20:00,60.94,60.96,60.89,60.94,22390.0,59.0515,59.0709,59.003,59.0515,22390.0
2017-07-05 10:25:00,60.94,60.94,60.84,60.93,32046.0,59.0515,59.0515,58.9546,59.0418,32046.0
2017-07-05 10:30:00,60.92,60.99,60.91,60.98,31229.0,59.0321,59.0999,59.0224,59.0902,31229.0
2017-07-05 10:35:00,60.99,61.07,60.96,61.06,62366.0,59.0999,59.1775,59.0709,59.1678,62366.0
2017-07-05 10:40:00,61.06,61.21,61.06,61.2,26632.0,59.1678,59.3131,59.1678,59.3034,26632.0
2017-07-05 10:45:00,61.2,61.23,61.09,61.09,29889.0,59.3034,59.3325,59.1968,59.1968,29889.0
2017-07-05 10:50:00,61.09,61.13,61.05,61.12,60027.0,59.1968,59.2356,59.1581,59.2259,60027.0
2017-07-05 10:55:00,61.12,61.19,61.1,61.19,45690.0,59.2259,59.2937,59.2065,59.2937,45690.0
2017-07-05 11:00:00,61.19,61.23,61.14,61.18,63202.0,59.2937,59.3325,59.2453,59.284,63202.0
2017-07-05 11:05:00,61.19,61.34,61.19,61.27,42356.0,59.2937,59.4391,59.2937,59.3713,42356.0
2017-07-05 11:10:00,61.29,61.4,61.25,61.32,77747.0,59.3906,59.4972,59.3519,59.4197,77747.0
2017-07-05 11:15:00,61.3,61.36,61.27,61.3,61454.0,59.4003,59.4585,59.3713,59.4003,61454.0
2017-07-05 11:20:00,61.28,61.33,61.26,61.29,25966.0,59.381,59.4294,59.3616,59.3906,25966.0
2017-07-05 11:25:00,61.27,61.41,61.27,61.37,19293.0,59.3713,59.5069,59.3713,59.4682,19293.0
2017-07-05 11:30:00,61.37,61.37,61.25,61.29,34565.0,59.4682,59.4682,59.3519,59.3906,34565.0
2017-07-05 11:35:00,61.25,61.28,61.19,61.2,31506.0,59.3519,59.381,59.2937,59.3034,31506.0
2017-07-05 11:40:00,61.22,61.25,61.19,61.23,18731.0,59.3228,59.3519,59.2937,59.3325,18731.0
2017-07-05 11:45:00,61.23,61.23,61.16,61.21,17944.0,59.3325,59.3325,59.2647,59.3131,17944.0
2017-07-05 11:50:00,61.21,61.25,61.19,61.2,17702.0,59.3131,59.3519,59.2937,59.3034,17702.0
2017-07-05 11:55:00,61.21,61.22,61.08,61.09,15680.0,59.3131,59.3228,59.1871,59.1968,15680.0
2017-07-05 12:00:00,61.09,61.16,61.07,61.14,20636.0,59.1968,59.2647,59.1775,59.2453,20636.0
2017-07-05 12:05:00,61.14,61.14,61.07,61.12,12844.0,59.2453,59.2453,59.1775,59.2259,12844.0
2017-07-05 12:10:00,61.11,61.14,61.08,61.11,9972.0,59.2162,59.2453,59.1871,59.2162,9972.0
2017-07-05 12:15:00,61.13,61.15,61.09,61.1,16600.0,59.2356,59.255,59.1968,59.2065,16600.0
2017-07-05 12:20:00,61.1,61.14,61.09,61.09,14266.0,59.2065,59.2453,59.1968,59.1968,14266.0
2017-07-05 12:25:00,61.09,61.12,61.07,61.1,13269.0,59.1968,59.2259,59.1775,59.2065,13269.0
2017-07-05 12:30:00,61.1,61.12,61.05,61.05,20944.0,59.2065,59.2259,59.1581,59.1581,20944.0
2017-07-05 12:35:00,61.05,61.16,61.04,61.16,28173.0,59.1581,59.2647,59.1484,59.2647,28173.0
2017-07-05 12:40:00,61.17,61.22,61.16,61.2,12133.0,59.2744,59.3228,59.2647,59.3034,12133.0
2017-07-05 12:45:00,61.2,61.22,61.16,61.19,16802.0,59.3034,59.3228,59.2647,59.2937,16802.0
2017-07-05 12:50:00,61.19,61.27,61.19,61.24,17502.0,59.2937,59.3713,59.2937,59.3422,17502.0
2017-07-05 12:55:00,61.25,61.3,61.23,61.28,17292.0,59.3519,59.4003,59.3325,59.381,17292.0
2017-07-05 13:00:00,61.29,61.39,61.28,61.39,18646.0,59.3906,59.4875,59.381,59.4875,18646.0
2017-07-05 13:05:00,61.37,61.46,61.35,61.46,18233.0,59.4682,59.5554,59.4488,59.5554,18233.0
2017-07-05 13:10:00,61.46,61.54,61.46,61.52,56852.0,59.5554,59.6329,59.5554,59.6135,56852.0
2017-07-05 13:15:00,61.52,61.64,61.52,61.63,19417.0,59.6135,59.7298,59.6135,59.7201,19417.0
2017-07-05 13:20:00,61.63,61.8,61.62,61.77,41666.0,59.7201,59.8848,59.7104,59.8558,41666.0
2017-07-05 13:25:00,61.78,61.78,61.61,61.61,30842.0,59.8655,59.8655,59.7007,59.7007,30842.0
2017-07-05 13:30:00,61.61,61.65,61.59,61.64,20186.0,59.7007,59.7395,59.6813,59.7298,20186.0
2017-07-05 13:35:00,61.63,61.64,61.59,61.59,13291.0,59.7201,59.7298,59.6813,59.6813,13291.0
2017-07-05 13:40:00,61.57,61.57,61.45,61.48,42210.0,59.662,59.662,59.5457,59.5748,42210.0
2017-07-05 13:45:00,61.5,61.57,61.48,61.57,19891.0,59.5941,59.662,59.5748,59.662,19891.0
2017-07-05 13:50:00,61.56,61.58,61.51,61.51,25600.0,59.6523,59.6717,59.6038,59.6038,25600.0
2017-07-05 13:55:00,61.52,61.55,61.51,61.52,13945.0,59.6135,59.6426,59.6038,59.6135,13945.0
2017-07-05 14:00:00,61.53,61.62,61.51,61.52,22296.0,59.6232,59.7104,59.6038,59.6135,22296.0
2017-07-05 14:05:00,61.52,61.56,61.34,61.37,32351.0,59.6135,59.6523,59.4391,59.4682,32351.0
2017-07-05 14:10:00,61.36,61.53,61.36,61.47,34597.0,59.4585,59.6232,59.4585,59.5651,34597.0
2017-07-05 14:15:00,61.48,61.51,61.43,61.46,16449.0,59.5748,59.6038,59.5263,59.5554,16449.0
2017-07-05 14:20:00,61.47,61.53,61.46,61.52,16553.0,59.5651,59.6232,59.5554,59.6135,16553.0
2017-07-05 14:25:00,61.52,61.55,61.49,61.54,18479.0,59.6135,59.6426,59.5844,59.6329,18479.0
2017-07-05 14:30:00,61.53,61.53,61.48,61.49,21603.0,59.6232,59.6232,59.5748,59.5844,21603.0
2017-07-05 14:35:00,61.5,61.5,61.4,61.43,25717.0,59.5941,59.5941,59.4972,59.5263,25717.0
2017-07-05 14:40:00,61.43,61.44,61.36,61.36,23353.0,59.5263,59.536,59.4585,59.4585,23353.0
2017-07-05 14:45:00,61.36,61.39,61.29,61.29,21778.0,59.4585,59.4875,59.3906,59.3906,21778.0
2017-07-05 14:50:00,61.3,61.34,61.29,61.29,28880.0,59.4003,59.4391,59.3906,59.3906,28880.0
2017-07-05 14:55:00,61.3,61.33,61.29,61.33,31770.0,59.4003,59.4294,59.3906,59.4294,31770.0
2017-07-05 15:00:00,61.32,61.47,61.31,61.4,91540.0,59.4197,59.5651,59.41,59.4972,91540.0
2017-07-05 15:05:00,61.4,61.45,61.4,61.42,41463.0,59.4972,59.5457,59.4972,59.5166,41463.0
2017-07-05 15:10:00,61.43,61.52,61.42,61.52,48811.0,59.5263,59.6135,59.5166,59.6135,48811.0
2017-07-05 15:15:00,61.54,61.58,61.52,61.57,40214.0,59.6329,59.6717,59.6135,59.662,40214.0
2017-07-05 15:20:00,61.56,61.58,61.49,61.49,42316.0,59.6523,59.6717,59.5844,59.5844,42316.0
2017-07-05 15:25:00,61.49,61.62,61.48,61.61,48007.0,59.5844,59.7104,59.5748,59.7007,48007.0
2017-07-05 15:30:00,61.6,61.63,61.59,61.61,59337.0,59.691,59.7201,59.6813,59.7007,59337.0
2017-07-05 15:35:00,61.61,61.62,61.53,61.58,63636.0,59.7007,59.7104,59.6232,59.6717,63636.0
2017-07-05 15:40:00,61.57,61.63,61.57,61.63,77062.0,59.662,59.7201,59.662,59.7201,77062.0
2017-07-05 15:45:00,61.62,61.63,61.49,61.51,77487.0,59.7104,59.7201,59.5844,59.6038,77487.0
2017-07-05 15:50:00,61.51,61.55,61.48,61.48,99199.0,59.6038,59.6426,59.5748,59.5748,99199.0
2017-07-05 15:55:00,61.48,61.55,61.46,61.5,219456.0,59.5748,59.6426,59.5554,59.5941,219456.0
2017-07-06 09:30:00,61.02,61.05,60.81,61.0,39742.0,59.129,59.1581,58.9255,59.1096,39742.0
2017-07-06 09:35:00,61.0,61.03,60.83,60.83,12736.0,59.1096,59.1387,58.9449,58.9449,12736.0
2017-07-06 09:40:00,60.83,60.9,60.77,60.88,10383.0,58.9449,59.0127,58.8868,58.9933,10383.0
2017-07-06 09:45:00,60.86,60.97,60.8,60.84,17170.0,58.974,59.0806,58.9158,58.9546,17170.0
2017-07-06 09:50:00,60.86,60.94,60.81,60.89,24122.0,58.974,59.0515,58.9255,59.003,24122.0
2017-07-06 09:55:00,60.91,60.92,60.76,60.77,41305.0,59.0224,59.0321,58.8771,58.8868,41305.0
2017-07-06 10:00:00,60.78,60.79,60.62,60.65,24098.0,58.8964,58.9061,58.7414,58.7705,24098.0
2017-07-06 10:05:00,60.67,60.91,60.65,60.91,44312.0,58.7899,59.0224,58.7705,59.0224,44312.0
2017-07-06 10:10:00,60.9,61.08,60.89,61.07,48101.0,59.0127,59.1871,59.003,59.1775,48101.0
2017-07-06 10:15:00,61.09,61.13,60.98,61.04,77667.0,59.1968,59.2356,59.0902,59.1484,77667.0
2017-07-06 10:20:00,61.02,61.07,60.95,60.97,26573.0,59.129,59.1775,59.0612,59.0806,26573.0
2017-07-06 10:25:00,60.98,61.13,60.98,61.13,38250.0,59.0902,59.2356,59.0902,59.2356,38250.0
2017-07-06 10:30:00,61.12,61.12,61.04,61.07,30944.0,59.2259,59.2259,59.1484,59.1775,30944.0
2017-07-06 10:35:00,61.07,61.2,61.06,61.18,43167.0,59.1775,59.3034,59.1678,59.284,43167.0
2017-07-06 10:40:00,61.19,61.23,61.02,61.04,104027.0,59.2937,59.3325,59.129,59.1484,104027.0
2017-07-06 10:45:00,61.06,61.15,61.04,61.12,24763.0,59.1678,59.255,59.1484,59.2259,24763.0
2017-07-06 10:50:00,61.12,61.13,61.09,61.1,19710.0,59.2259,59.2356,59.1968,59.2065,19710.0
2017-07-06 10:55:00,61.08,61.24,61.07,61.24,43373.0,59.1871,59.3422,59.1775,59.3422,43373.0
2017-07-06 11:00:00,61.24,61.32,61.12,61.29,33507.0,59.3422,59.4197,59.2259,59.3906,33507.0
2017-07-06 11:05:00,61.29,61.44,61.29,61.34,20679.0,59.3906,59.536,59.3906,59.4391,20679.0
2017-07-06 11:10:00,61.33,61.35,61.26,61.27,13536.0,59.4294,59.4488,59.3616,59.3713,13536.0
2017-07-06 11:15:00,61.27,61.31,61.23,61.25,27917.0,59.3713,59.41,59.3325,59.3519,27917.0
2017-07-06 11:20:00,61.26,61.28,61.21,61.25,8825.0,59.3616,59.381,59.3131,59.3519,8825.0
2017-07-06 11:25:00,61.25,61.38,61.25,61.34,14446.0,59.3519,59.4779,59.3519,59.4391,14446.0
2017-07-06 11:30:00,61.35,61.4,61.35,61.36,21998.0,59.4488,59.4972,59.4488,59.4585,21998.0
2017-07-06 11:35:00,61.37,61.42,61.34,61.42,26828.0,59.4682,59.5166,59.4391,59.5166,26828.0
2017-07-06 11:40:00,61.41,61.42,61.34,61.36,14964.0,59.5069,59.5166,59.4391,59.4585,14964.0
2017-07-06 11:45:00,61.36,61.37,61.31,61.33,59330.0,59.4585,59.4682,59.41,59.4294,59330.0
2017-07-06 11:50:00,61.35,61.37,61.24,61.25,15627.0,59.4488,59.4682,59.3422,59.3519,15627.0
2017-07-06 11:55:00,61.25,61.27,61.2,61.27,11433.0,59.3519,59.3713,59.3034,59.3713,11433.0
2017-07-06 12:00:00,61.27,61.32,61.23,61.27,8726.0,59.3713,59.4197,59.3325,59.3713,8726.0
2017-07-06 12:05:00,61.28,61.32,61.28,61.29,7900.0,59.381,59.4197,59.381,59.3906,7900.0
2017-07-06 12:10:00,61.29,61.3,61.21,61.22,13394.0,59.3906,59.4003,59.3131,59.3228,13394.0
2017-07-06 12:15:00,61.23,61.31,61.23,61.3,10697.0,59.3325,59.41,59.3325,59.4003,10697.0
2017-07-06 12:20:00,61.29,61.32,61.28,61.3,10675.0,59.3906,59.4197,59.381,59.4003,10675.0
2017-07-06 12:25:00,61.3,61.31,61.24,61.27,10089.0,59.4003,59.41,59.3422,59.3713,10089.0
2017-07-06 12:30:00,61.26,61.31,61.24,61.29,9315.0,59.3616,59.41,59.3422,59.3906,9315.0
2017-07-06 12:35:00,61.27,61.31,61.27,61.3,7915.0,59.3713,59.41,59.3713,59.4003,7915.0
2017-07-06 12:40:00,61.3,61.34,61.26,61.32,9277.0,59.4003,59.4391,59.3616,59.4197,9277.0
2017-07-06 12:45:00,61.34,61.39,61.32,61.39,11816.0,59.4391,59.4875,59.4197,59.4875,11816.0
2017-07-06 12:50:00,61.39,61.4,61.37,61.38,12365.0,59.4875,59.4972,59.4682,59.4779,12365.0
2017-07-06 12:55:00,61.37,61.42,61.36,61.4,13874.0,59.4682,59.5166,59.4585,59.4972,13874.0
2017-07-06 13:00:00,61.4,61.43,61.39,61.42,15093.0,59.4972,59.5263,59.4875,59.5166,15093.0
2017-07-06 13:05:00,61.42,61.47,61.41,61.47,12951.0,59.5166,59.5651,59.5069,59.5651,12951.0
2017-07-06 13:10:00,61.46,61.47,61.43,61.44,9720.0,59.5554,59.5651,59.5263,59.536,9720.0
2017-07-06 13:15:00,61.44,61.54,61.44,61.51,10834.0,59.536,59.6329,59.536,59.6038,10834.0
2017-07-06 13:20:00,61.51,61.53,61.46,61.46,94987.0,59.6038,59.6232,59.5554,59.5554,94987.0
2017-07-06 13:25:00,61.45,61.51,61.43,61.5,5600.0,59.5457,59.6038,59.5263,59.5941,5600.0
2017-07-06 13:30:00,61.5,61.51,61.45,61.45,10890.0,59.5941,59.6038,59.5457,59.5457,10890.0
2017-07-06 13:35:00,61.46,61.47,61.39,61.4,16046.0,59.5554,59.5651,59.4875,59.4972,16046.0
2017-07-06 13:40:00,61.39,61.39,61.32,61.33,11685.0,59.4875,59.4875,59.4197,59.4294,11685.0
2017-07-06 13:45:00,61.31,61.35,61.3,61.33,14010.0,59.41,59.4488,59.4003,59.4294,14010.0
2017-07-06 13:50:00,61.33,61.39,61.3,61.39,14900.0,59.4294,59.4875,59.4003,59.4875,14900.0
2017-07-06 13:55:00,61.4,61.42,61.35,61.42,16840.0,59.4972,59.5166,59.4488,59.5166,16840.0
2017-07-06 14:00:00,61.42,61.42,61.36,61.38,44789.0,59.5166,59.5166,59.4585,59.4779,44789.0
2017-07-06 14:05:00,61.38,61.4,61.29,61.37,32841.0,59.4779,59.4972,59.3906,59.4682,32841.0
2017-07-06 14:10:00,61.38,61.38,61.28,61.3,15989.0,59.4779,59.4779,59.381,59.4003,15989.0
2017-07-06 14:15:00,61.29,61.33,61.27,61.3,23117.0,59.3906,59.4294,59.3713,59.4003,23117.0
2017-07-06 14:20:00,61.3,61.35,61.29,61.3,16996.0,59.4003,59.4488,59.3906,59.4003,16996.0
2017-07-06 14:25:00,61.3,61.35,61.3,61.34,7750.0,59.4003,59.4488,59.4003,59.4391,7750.0
2017-07-06 14:30:00,61.34,61.38,61.29,61.36,16427.0,59.4391,59.4779,59.3906,59.4585,16427.0
2017-07-06 14:35:00,61.36,61.36,61.27,61.31,11319.0,59.4585,59.4585,59.3713,59.41,11319.0
2017-07-06 14:40:00,61.31,61.36,61.29,61.34,19520.0,59.41,59.4585,59.3906,59.4391,19520.0
2017-07-06 14:45:00,61.34,61.36,61.31,61.34,14312.0,59.4391,59.4585,59.41,59.4391,14312.0
2017-07-06 14:50:00,61.33,61.35,61.29,61.34,17862.0,59.4294,59.4488,59.3906,59.4391,17862.0
2017-07-06 14:55:00,61.35,61.36,61.33,61.34,16188.0,59.4488,59.4585,59.4294,59.4391,16188.0
2017-07-06 15:00:00,61.34,61.35,61.27,61.28,17907.0,59.4391,59.4488,59.3713,59.381,17907.0
2017-07-06 15:05:00,61.29,61.29,61.2,61.22,17123.0,59.3906,59.3906,59.3034,59.3228,17123.0
2017-07-06 15:10:00,61.22,61.22,61.15,61.16,17076.0,59.3228,59.3228,59.255,59.2647,17076.0
2017-07-06 15:15:00,61.16,61.18,61.13,61.18,15893.0,59.2647,59.284,59.2356,59.284,15893.0
2017-07-06 15:20:00,61.17,61.18,61.1,61.11,21574.0,59.2744,59.284,59.2065,59.2162,21574.0
2017-07-06 15:25:00,61.11,61.13,61.07,61.08,26942.0,59.2162,59.2356,59.1775,59.1871,26942.0
2017-07-06 15:30:00,61.07,61.12,61.06,61.12,45538.0,59.1775,59.2259,59.1678,59.2259,45538.0
2017-07-06 15:35:00,61.11,61.12,61.05,61.08,55102.0,59.2162,59.2259,59.1581,59.1871,55102.0
2017-07-06 15:40:00,61.08,61.1,61.02,61.05,80629.0,59.1871,59.2065,59.129,59.1581,80629.0
2017-07-06 15:45:00,61.05,61.17,61.05,61.16,65711.0,59.1581,59.2744,59.1581,59.2647,65711.0
2017-07-06 15:50:00,61.15,61.18,61.13,61.16,151161.0,59.255,59.284,59.2356,59.2647,151161.0
2017-07-06 15:55:00,61.16,61.16,61.07,61.07,212781.0,59.2647,59.2647,59.1775,59.1775,212781.0
2017-07-07 09:30:00,61.21,61.29,61.02,61.16,19204.0,59.3131,59.3906,59.129,59.2647,19204.0
2017-07-07 09:35:00,61.16,61.46,61.16,61.41,7424.0,59.2647,59.5554,59.2647,59.5069,7424.0
2017-07-07 09:40:00,61.42,61.59,61.4,61.57,23451.0,59.5166,59.6813,59.4972,59.662,23451.0
2017-07-07 09:45:00,61.58,61.71,61.45,61.7,58342.0,59.6717,59.7976,59.5457,59.7879,58342.0
2017-07-07 09:50:00,61.7,61.96,61.63,61.96,38882.0,59.7879,60.0399,59.7201,60.0399,38882.0
2017-07-07 09:55:00,61.99,62.01,61.84,61.86,73104.0,60.0689,60.0883,59.9236,59.943,73104.0
2017-07-07 10:00:00,61.86,61.86,61.73,61.73,33504.0,59.943,59.943,59.817,59.817,33504.0
2017-07-07 10:05:00,61.72,61.79,61.68,61.68,25976.0,59.8073,59.8751,59.7686,59.7686,25976.0
2017-07-07 10:10:00,61.68,61.72,61.65,61.71,19298.0,59.7686,59.8073,59.7395,59.7976,19298.0
2017-07-07 10:15:00,61.72,61.72,61.64,61.64,22082.0,59.8073,59.8073,59.7298,59.7298,22082.0
2017-07-07 10:20:00,61.62,61.65,61.49,61.49,15866.0,59.7104,59.7395,59.5844,59.5844,15866.0
2017-07-07 10:25:00,61.53,61.58,61.51,61.53,7710.0,59.6232,59.6717,59.6038,59.6232,7710.0
2017-07-07 10:30:00,61.53,61.58,61.51,61.55,8020.0,59.6232,59.6717,59.6038,59.6426,8020.0
2017-07-07 10:35:00,61.54,61.54,61.43,61.44,10286.0,59.6329,59.6329,59.5263,59.536,10286.0
2017-07-07 10:40:00,61.43,61.49,61.42,61.42,9486.0,59.5263,59.5844,59.5166,59.5166,9486.0
2017-07-07 10:45:00,61.42,61.47,61.41,61.42,12879.0,59.5166,59.5651,59.5069,59.5166,12879.0
2017-07-07 10:50:00,61.42,61.47,61.37,61.38,8145.0,59.5166,59.5651,59.4682,59.4779,8145.0
2017-07-07 10:55:00,61.38,61.43,61.33,61.37,11865.0,59.4779,59.5263,59.4294,59.4682,11865.0
2017-07-07 11:00:00,61.38,61.39,61.31,61.34,14975.0,59.4779,59.4875,59.41,59.4391,14975.0
2017-07-07 11:05:00,61.36,61.36,61.3,61.36,10755.0,59.4585,59.4585,59.4003,59.4585,10755.0
2017-07-07 11:10:00,61.35,61.42,61.33,61.38,16514.0,59.4488,59.5166,59.4294,59.4779,16514.0
2017-07-07 11:15:00,61.39,61.43,61.34,61.35,11054.0,59.4875,59.5263,59.4391,59.4488,11054.0
2017-07-07 11:20:00,61.35,61.5,61.34,61.49,18433.0,59.4488,59.5941,59.4391,59.5844,18433.0
2017-07-07 11:25:00,61.5,61.5,61.45,61.48,16917.0,59.5941,59.5941,59.5457,59.5748,16917.0
2017-07-07 11:30:00,61.47,61.59,61.47,61.54,24221.0,59.5651,59.6813,59.5651,59.6329,24221.0
2017-07-07 11:35:00,61.54,61.58,61.51,61.57,31626.0,59.6329,59.6717,59.6038,59.662,31626.0
2017-07-07 11:40:00,61.58,61.66,61.58,61.61,45164.0,59.6717,59.7492,59.6717,59.7007,45164.0
2017-07-07 11:45:00,61.63,61.68,61.62,61.67,37053.0,59.7201,59.7686,59.7104,59.7589,37053.0
2017-07-07 11:50:00,61.67,61.72,61.67,61.69,27557.0,59.7589,59.8073,59.7589,59.7782,27557.0
2017-07-07 11:55:00,61.68,61.68,61.62,61.65,13427.0,59.7686,59.7686,59.7104,59.7395,13427.0
2017-07-07 12:00:00,61.65,61.67,61.6,61.65,10024.0,59.7395,59.7589,59.691,59.7395,10024.0
2017-07-07 12:05:00,61.65,61.65,61.56,61.56,9619.0,59.7395,59.7395,59.6523,59.6523,9619.0
2017-07-07 12:10:00,61.56,61.66,61.55,61.64,13642.0,59.6523,59.7492,59.6426,59.7298,13642.0
2017-07-07 12:15:00,61.65,61.66,61.6,61.61,9800.0,59.7395,59.7492,59.691,59.7007,9800.0
2017-07-07 12:20:00,61.61,61.71,61.61,61.71,19682.0,59.7007,59.7976,59.7007,59.7976,19682.0
2017-07-07 12:25:00,61.7,61.71,61.68,61.7,10243.0,59.7879,59.7976,59.7686,59.7879,10243.0
2017-07-07 12:30:00,61.71,61.79,61.71,61.78,26298.0,59.7976,59.8751,59.7976,59.8655,26298.0
2017-07-07 12:35:00,61.78,61.8,61.7,61.7,28849.0,59.8655,59.8848,59.7879,59.7879,28849.0
2017-07-07 12:40:00,61.71,61.78,61.69,61.78,18560.0,59.7976,59.8655,59.7782,59.8655,18560.0
2017-07-07 12:45:00,61.77,61.78,61.75,61.76,7349.0,59.8558,59.8655,59.8364,59.8461,7349.0
2017-07-07 12:50:00,61.76,61.81,61.76,61.76,16349.0,59.8461,59.8945,59.8461,59.8461,16349.0
2017-07-07 12:55:00,61.77,61.79,61.73,61.74,7834.0,59.8558,59.8751,59.817,59.8267,7834.0
2017-07-07 13:00:00,61.73,61.76,61.73,61.75,9993.0,59.817,59.8461,59.817,59.8364,9993.0
2017-07-07 13:05:00,61.75,61.75,61.72,61.74,4801.0,59.8364,59.8364,59.8073,59.8267,4801.0
2017-07-07 13:10:00,61.73,61.75,61.72,61.73,3813.0,59.817,59.8364,59.8073,59.817,3813.0
2017-07-07 13:15:00,61.72,61.76,61.72,61.75,10126.0,59.8073,59.8461,59.8073,59.8364,10126.0
2017-07-07 13:20:00,61.75,61.79,61.74,61.76,9507.0,59.8364,59.8751,59.8267,59.8461,9507.0
2017-07-07 13:25:00,61.76,61.79,61.76,61.78,11266.0,59.8461,59.8751,59.8461,59.8655,11266.0
2017-07-07 13:30:00,61.79,61.79,61.73,61.75,7737.0,59.8751,59.8751,59.817,59.8364,7737.0
2017-07-07 13:35:00,61.75,61.79,61.75,61.79,6701.0,59.8364,59.8751,59.8364,59.8751,6701.0
2017-07-07 13:40:00,61.8,61.8,61.77,61.78,8615.0,59.8848,59.8848,59.8558,59.8655,8615.0
2017-07-07 13:45:00,61.78,61.78,61.75,61.76,3900.0,59.8655,59.8655,59.8364,59.8461,3900.0
2017-07-07 13:50:00,61.76,61.76,61.74,61.74,3703.0,59.8461,59.8461,59.8267,59.8267,3703.0
2017-07-07 13:55:00,61.75,61.76,61.73,61.76,19620.0,59.8364,59.8461,59.817,59.8461,19620.0
2017-07-07 14:00:00,61.77,61.82,61.74,61.8,27409.0,59.8558,59.9042,59.8267,59.8848,27409.0
2017-07-07 14:05:00,61.8,61.86,61.8,61.84,10088.0,59.8848,59.943,59.8848,59.9236,10088.0
2017-07-07 14:10:00,61.84,61.85,61.8,61.8,7569.0,59.9236,59.9333,59.8848,59.8848,7569.0
2017-07-07 14:15:00,61.81,61.87,61.8,61.86,14052.0,59.8945,59.9527,59.8848,59.943,14052.0
2017-07-07 14:20:00,61.85,61.88,61.83,61.85,17897.0,59.9333,59.9624,59.9139,59.9333,17897.0
2017-07-07 14:25:00,61.85,61.88,61.84,61.86,15210.0,59.9333,59.9624,59.9236,59.943,15210.0
2017-07-07 14:30:00,61.87,61.87,61.85,61.85,8835.0,59.9527,59.9527,59.9333,59.9333,8835.0
2017-07-07 14:35:00,61.85,61.87,61.82,61.87,23581.0,59.9333,59.9527,59.9042,59.9527,23581.0
2017-07-07 14:40:00,61.86,61.92,61.85,61.89,94208.0,59.943,60.0011,59.9333,59.972,94208.0
2017-07-07 14:45:00,61.9,61.92,61.84,61.92,50185.0,59.9817,60.0011,59.9236,60.0011,50185.0
2017-07-07 14:50:00,61.92,61.95,61.9,61.94,17474.0,60.0011,60.0302,59.9817,60.0205,17474.0
2017-07-07 14:55:00,61.94,61.95,61.86,61.86,22119.0,60.0205,60.0302,59.943,59.943,22119.0
2017-07-07 15:00:00,61.86,61.9,61.81,61.81,22062.0,59.943,59.9817,59.8945,59.8945,22062.0
2017-07-07 15:05:00,61.82,61.83,61.77,61.78,16748.0,59.9042,59.9139,59.8558,59.8655,16748.0
2017-07-07 15:10:00,61.78,61.8,61.76,61.8,11143.0,59.8655,59.8848,59.8461,59.8848,11143.0
2017-07-07 15:15:00,61.79,61.83,61.76,61.83,20753.0,59.8751,59.9139,59.8461,59.9139,20753.0
2017-07-07 15:20:00,61.83,61.85,61.81,61.83,15370.0,59.9139,59.9333,59.8945,59.9139,15370.0
2017-07-07 15:25:00,61.84,61.85,61.81,61.84,15977.0,59.9236,59.9333,59.8945,59.9236,15977.0
2017-07-07 15:30:00,61.84,61.85,61.8,61.83,31025.0,59.9236,59.9333,59.8848,59.9139,31025.0
2017-07-07 15:35:00,61.83,61.83,61.79,61.81,28590.0,59.9139,59.9139,59.8751,59.8945,28590.0
2017-07-07 15:40:00,61.8,61.84,61.79,61.82,58192.0,59.8848,59.9236,59.8751,59.9042,58192.0
2017-07-07 15:45:00,61.82,61.83,61.75,61.76,46669.0,59.9042,59.9139,59.8364,59.8461,46669.0
2017-07-07 15:50:00,61.76,61.8,61.72,61.72,84628.0,59.8461,59.8848,59.8073,59.8073,84628.0
2017-07-07 15:55:00,61.72,61.74,61.6,61.7,436606.0,59.8073,59.8267,59.691,59.7879,436606.0
2017-07-10 09:30:00,61.76,62.11,61.63,61.95,24109.0,59.8461,60.1852,59.7201,60.0302,24109.0
2017-07-10 09:35:00,62.0,62.21,61.94,62.15,39684.0,60.0786,60.2821,60.0205,60.224,39684.0
2017-07-10 09:40:00,62.13,62.14,61.98,62.02,23348.0,60.2046,60.2143,60.0593,60.098,23348.0
2017-07-10 09:45:00,62.02,62.1,61.89,61.99,74152.0,60.098,60.1755,59.972,60.0689,74152.0
2017-07-10 09:50:00,61.99,62.02,61.89,61.91,114623.0,60.0689,60.098,59.972,59.9914,114623.0
2017-07-10 09:55:00,61.91,61.94,61.83,61.83,22425.0,59.9914,60.0205,59.9139,59.9139,22425.0
2017-07-10 10:00:00,61.84,61.91,61.83,61.91,24236.0,59.9236,59.9914,59.9139,59.9914,24236.0
2017-07-10 10:05:00,61.92,61.94,61.89,61.9,12358.0,60.0011,60.0205,59.972,59.9817,12358.0
2017-07-10 10:10:00,61.9,61.9,61.83,61.84,33265.0,59.9817,59.9817,59.9139,59.9236,33265.0
2017-07-10 10:15:00,61.84,61.84,61.78,61.8,15230.0,59.9236,59.9236,59.8655,59.8848,15230.0
2017-07-10 10:20:00,61.8,61.88,61.79,61.86,25507.0,59.8848,59.9624,59.8751,59.943,25507.0
2017-07-10 10:25:00,61.86,61.92,61.86,61.9,12293.0,59.943,60.0011,59.943,59.9817,12293.0
2017-07-10 10:30:00,61.9,62.07,61.89,62.01,40302.0,59.9817,60.1465,59.972,60.0883,40302.0
2017-07-10 10:35:00,62.01,62.05,61.96,62.04,19901.0,60.0883,60.1271,60.0399,60.1174,19901.0
2017-07-10 10:40:00,62.05,62.05,61.99,62.03,12982.0,60.1271,60.1271,60.0689,60.1077,12982.0
2017-07-10 10:45:00,62.04,62.1,62.01,62.09,17579.0,60.1174,60.1755,60.0883,60.1658,17579.0
2017-07-10 10:50:00,62.09,62.16,62.08,62.13,21303.0,60.1658,60.2337,60.1562,60.2046,21303.0
2017-07-10 10:55:00,62.13,62.19,62.1,62.18,17501.0,60.2046,60.2627,60.1755,60.2531,17501.0
2017-07-10 11:00:00,62.18,62.18,62.13,62.13,13498.0,60.2531,60.2531,60.2046,60.2046,13498.0
2017-07-10 11:05:00,62.14,62.2,62.13,62.18,18903.0,60.2143,60.2724,60.2046,60.2531,18903.0
2017-07-10 11:10:00,62.18,62.29,62.17,62.29,23606.0,60.2531,60.3597,60.2434,60.3597,23606.0
2017-07-10 11:15:00,62.28,62.28,62.2,62.25,16056.0,60.35,60.35,60.2724,60.3209,16056.0
2017-07-10 11:20:00,62.25,62.27,62.22,62.22,9391.0,60.3209,60.3403,60.2918,60.2918,9391.0
2017-07-10 11:25:00,62.22,62.22,62.07,62.07,7826.0,60.2918,60.2918,60.1465,60.1465,7826.0
2017-07-10 11:30:00,62.09,62.14,62.07,62.11,20216.0,60.1658,60.2143,60.1465,60.1852,20216.0
2017-07-10 11:35:00,62.11,62.15,62.07,62.07,21999.0,60.1852,60.224,60.1465,60.1465,21999.0
2017-07-10 11:40:00,62.06,62.06,61.91,61.92,13101.0,60.1368,60.1368,59.9914,60.0011,13101.0
2017-07-10 11:45:00,61.92,62.06,61.9,62.06,35643.0,60.0011,60.1368,59.9817,60.1368,35643.0
2017-07-10 11:50:00,62.06,62.06,61.99,62.01,20610.0,60.1368,60.1368,60.0689,60.0883,20610.0
2017-07-10 11:55:00,62.01,62.05,62.0,62.0,16299.0,60.0883,60.1271,60.0786,60.0786,16299.0
2017-07-10 12:00:00,62.0,62.02,61.99,62.02,26442.0,60.0786,60.098,60.0689,60.098,26442.0
2017-07-10 12:05:00,62.02,62.08,61.98,61.98,24022.0,60.098,60.1562,60.0593,60.0593,24022.0
2017-07-10 12:10:00,61.99,62.0,61.94,61.94,11490.0,60.0689,60.0786,60.0205,60.0205,11490.0
2017-07-10 12:15:00,61.94,61.98,61.9,61.97,17008.0,60.0205,60.0593,59.9817,60.0496,17008.0
2017-07-10 12:20:00,61.97,61.97,61.9,61.9,13536.0,60.0496,60.0496,59.9817,59.9817,13536.0
2017-07-10 12:25:00,61.91,61.92,61.9,61.9,12435.0,59.9914,60.0011,59.9817,59.9817,12435.0
2017-07-10 12:30:00,61.91,61.92,61.89,61.91,17359.0,59.9914,60.0011,59.972,59.9914,17359.0
2017-07-10 12:35:00,61.92,61.93,61.9,61.91,11490.0,60.0011,60.0108,59.9817,59.9914,11490.0
2017-07-10 12:40:00,61.91,61.97,61.9,61.97,15037.0,59.9914,60.0496,59.9817,60.0496,15037.0
2017-07-10 12:45:00,61.97,61.97,61.93,61.96,13307.0,60.0496,60.0496,60.0108,60.0399,13307.0
2017-07-10 12:50:00,61.95,61.96,61.89,61.92,25248.0,60.0302,60.0399,59.972,60.0011,25248.0
2017-07-10 12:55:00,61.93,61.95,61.89,61.94,23560.0,60.0108,60.0302,59.972,60.0205,23560.0
2017-07-10 13:00:00,61.94,61.97,61.94,61.97,6087.0,60.0205,60.0496,60.0205,60.0496,6087.0
2017-07-10 13:05:00,61.97,61.98,61.95,61.96,14592.0,60.0496,60.0593,60.0302,60.0399,14592.0
2017-07-10 13:10:00,61.96,61.97,61.92,61.92,13850.0,60.0399,60.0496,60.0011,60.0011,13850.0
2017-07-10 13:15:00,61.91,61.96,61.91,61.96,11517.0,59.9914,60.0399,59.9914,60.0399,11517.0
2017-07-10 13:20:00,61.95,61.96,61.92,61.95,17146.0,60.0302,60.0399,60.0011,60.0302,17146.0
2017-07-10 13:25:00,61.95,61.98,61.95,61.97,12880.0,60.0302,60.0593,60.0302,60.0496,12880.0
2017-07-10 13:30:00,61.98,62.09,61.97,62.07,37265.0,60.0593,60.1658,60.0496,60.1465,37265.0
2017-07-10 13:35:00,62.08,62.09,62.06,62.06,11081.0,60.1562,60.1658,60.1368,60.1368,11081.0
2017-07-10 13:40:00,62.06,62.15,62.05,62.15,22368.0,60.1368,60.224,60.1271,60.224,22368.0
2017-07-10 13:45:00,62.16,62.21,62.14,62.14,18599.0,60.2337,60.2821,60.2143,60.2143,18599.0
2017-07-10 13:50:00,62.14,62.24,62.13,62.23,13157.0,60.2143,60.3112,60.2046,60.3015,13157.0
2017-07-10 13:55:00,62.22,62.27,62.19,62.24,35426.0,60.2918,60.3403,60.2627,60.3112,35426.0
2017-07-10 14:00:00,62.25,62.27,62.16,62.19,16450.0,60.3209,60.3403,60.2337,60.2627,16450.0
2017-07-10 14:05:00,62.19,62.23,62.13,62.15,13199.0,60.2627,60.3015,60.2046,60.224,13199.0
2017-07-10 14:10:00,62.15,62.23,62.13,62.2,8900.0,60.224,60.3015,60.2046,60.2724,8900.0
2017-07-10 14:15:00,62.19,62.23,62.18,62.22,20126.0,60.2627,60.3015,60.2531,60.2918,20126.0
2017-07-10 14:20:00,62.21,62.23,62.18,62.18,16794.0,60.2821,60.3015,60.2531,60.2531,16794.0
2017-07-10 14:25:00,62.18,62.18,62.12,62.15,15976.0,60.2531,60.2531,60.1949,60.224,15976.0
2017-07-10 14:30:00,62.15,62.24,62.14,62.22,22827.0,60.224,60.3112,60.2143,60.2918,22827.0
2017-07-10 14:35:00,62.21,62.21,62.14,62.16,23000.0,60.2821,60.2821,60.2143,60.2337,23000.0
2017-07-10 14:40:00,62.16,62.19,62.11,62.19,15243.0,60.2337,60.2627,60.1852,60.2627,15243.0
2017-07-10 14:45:00,62.19,62.2,62.15,62.15,15343.0,60.2627,60.2724,60.224,60.224,15343.0
2017-07-10 14:50:00,62.16,62.22,62.16,62.21,18211.0,60.2337,60.2918,60.2337,60.2821,18211.0
2017-07-10 14:55:00,62.21,62.25,62.2,62.22,15527.0,60.2821,60.3209,60.2724,60.2918,15527.0
2017-07-10 15:00:00,62.22,62.22,62.16,62.18,14773.0,60.2918,60.2918,60.2337,60.2531,14773.0
2017-07-10 15:05:00,62.18,62.19,62.1,62.14,24029.0,60.2531,60.2627,60.1755,60.2143,24029.0
2017-07-10 15:10:00,62.13,62.19,62.13,62.18,18897.0,60.2046,60.2627,60.2046,60.2531,18897.0
2017-07-10 15:15:00,62.19,62.2,62.14,62.16,24922.0,60.2627,60.2724,60.2143,60.2337,24922.0
2017-07-10 15:20:00,62.15,62.23,62.15,62.21,25392.0,60.224,60.3015,60.224,60.2821,25392.0
2017-07-10 15:25:00,62.2,62.25,62.19,62.25,30455.0,60.2724,60.3209,60.2627,60.3209,30455.0
2017-07-10 15:30:00,62.25,62.26,62.21,62.25,37125.0,60.3209,60.3306,60.2821,60.3209,37125.0
2017-07-10 15:35:00,62.25,62.26,62.21,62.24,39075.0,60.3209,60.3306,60.2821,60.3112,39075.0
2017-07-10 15:40:00,62.24,62.28,62.23,62.26,51070.0,60.3112,60.35,60.3015,60.3306,51070.0
2017-07-10 15:45:00,62.26,62.26,62.22,62.23,59580.0,60.3306,60.3306,60.2918,60.3015,59580.0
2017-07-10 15:50:00,62.23,62.27,62.18,62.21,107497.0,60.3015,60.3403,60.2531,60.2821,107497.0
2017-07-10 15:55:00,62.21,62.21,62.07,62.19,266693.0,60.2821,60.2821,60.1465,60.2627,266693.0
2017-07-11 09:30:00,61.89,62.11,61.89,61.99,22395.0,59.972,60.1852,59.972,60.0689,22395.0
2017-07-11 09:35:00,61.97,62.03,61.91,62.03,11999.0,60.0496,60.1077,59.9914,60.1077,11999.0
2017-07-11 09:40:00,62.01,62.2,62.0,62.19,12117.0,60.0883,60.2724,60.0786,60.2627,12117.0
2017-07-11 09:45:00,62.17,62.3,62.16,62.29,11941.0,60.2434,60.3693,60.2337,60.3597,11941.0
2017-07-11 09:50:00,62.27,62.42,62.25,62.42,27850.0,60.3403,60.4856,60.3209,60.4856,27850.0
2017-07-11 09:55:00,62.41,62.56,62.4,62.53,66285.0,60.4759,60.6213,60.4662,60.5922,66285.0
2017-07-11 10:00:00,62.55,62.56,62.48,62.54,32739.0,60.6116,60.6213,60.5438,60.6019,32739.0
2017-07-11 10:05:00,62.54,62.6,62.51,62.57,30899.0,60.6019,60.66,60.5728,60.631,30899.0
2017-07-11 10:10:00,62.57,62.6,62.51,62.56,27876.0,60.631,60.66,60.5728,60.6213,27876.0
2017-07-11 10:15:00,62.56,62.61,62.54,62.58,70360.0,60.6213,60.6697,60.6019,60.6407,70360.0
2017-07-11 10:20:00,62.58,62.58,62.47,62.52,31933.0,60.6407,60.6407,60.5341,60.5825,31933.0
2017-07-11 10:25:00,62.52,62.59,62.49,62.52,35715.0,60.5825,60.6504,60.5535,60.5825,35715.0
2017-07-11 10:30:00,62.53,62.57,62.51,62.54,35183.0,60.5922,60.631,60.5728,60.6019,35183.0
2017-07-11 10:35:00,62.54,62.57,62.53,62.55,23766.0,60.6019,60.631,60.5922,60.6116,23766.0
2017-07-11 10:40:00,62.56,62.57,62.48,62.49,24148.0,60.6213,60.631,60.5438,60.5535,24148.0
2017-07-11 10:45:00,62.49,62.51,62.43,62.44,14369.0,60.5535,60.5728,60.4953,60.505,14369.0
2017-07-11 10:50:00,62.44,62.44,62.24,62.26,17317.0,60.505,60.505,60.3112,60.3306,17317.0
2017-07-11 10:55:00,62.27,62.32,62.22,62.27,20290.0,60.3403,60.3887,60.2918,60.3403,20290.0
2017-07-11 11:00:00,62.26,62.26,62.19,62.21,24061.0,60.3306,60.3306,60.2627,60.2821,24061.0
2017-07-11 11:05:00,62.21,62.28,62.21,62.24,15560.0,60.2821,60.35,60.2821,60.3112,15560.0
2017-07-11 11:10:00,62.24,62.25,62.11,62.23,37910.0,60.3112,60.3209,60.1852,60.3015,37910.0
2017-07-11 11:15:00,62.21,62.25,62.15,62.21,29534.0,60.2821,60.3209,60.224,60.2821,29534.0
2017-07-11 11:20:00,62.2,62.21,61.97,61.99,25912.0,60.2724,60.2821,60.0496,60.0689,25912.0
2017-07-11 11:25:00,61.97,62.01,61.82,62.01,31002.0,60.0496,60.0883,59.9042,60.0883,31002.0
2017-07-11 11:30:00,62.03,62.1,62.01,62.06,22293.0,60.1077,60.1755,60.0883,60.1368,22293.0
2017-07-11 11:35:00,62.07,62.15,62.06,62.08,13479.0,60.1465,60.224,60.1368,60.1562,13479.0
2017-07-11 11:40:00,62.09,62.16,62.05,62.12,18450.0,60.1658,60.2337,60.1271,60.1949,18450.0
2017-07-11 11:45:00,62.12,62.18,62.11,62.13,15936.0,60.1949,60.2531,60.1852,60.2046,15936.0
2017-07-11 11:50:00,62.13,62.16,62.1,62.11,13866.0,60.2046,60.2337,60.1755,60.1852,13866.0
2017-07-11 11:55:00,62.11,62.16,62.1,62.16,12038.0,60.1852,60.2337,60.1755,60.2337,12038.0
2017-07-11 12:00:00,62.16,62.18,62.12,62.14,9220.0,60.2337,60.2531,60.1949,60.2143,9220.0
2017-07-11 12:05:00,62.14,62.16,62.1,62.11,9573.0,60.2143,60.2337,60.1755,60.1852,9573.0
2017-07-11 12:10:00,62.11,62.13,62.09,62.1,8050.0,60.1852,60.2046,60.1658,60.1755,8050.0
2017-07-11 12:15:00,62.09,62.09,61.99,62.02,10600.0,60.1658,60.1658,60.0689,60.098,10600.0
2017-07-11 12:20:00,62.0,62.03,61.99,62.01,8700.0,60.0786,60.1077,60.0689,60.0883,8700.0
2017-07-11 12:25:00,61.99,62.06,61.98,62.05,11549.0,60.0689,60.1368,60.0593,60.1271,11549.0
2017-07-11 12:30:00,62.07,62.07,61.99,62.02,10690.0,60.1465,60.1465,60.0689,60.098,10690.0
2017-07-11 12:35:00,62.02,62.07,62.02,62.06,14138.0,60.098,60.1465,60.098,60.1368,14138.0
2017-07-11 12:40:00,62.06,62.19,62.05,62.19,15163.0,60.1368,60.2627,60.1271,60.2627,15163.0
2017-07-11 12:45:00,62.2,62.23,62.17,62.19,10940.0,60.2724,60.3015,60.2434,60.2627,10940.0
2017-07-11 12:50:00,62.2,62.22,62.17,62.18,6243.0,60.2724,60.2918,60.2434,60.2531,6243.0
2017-07-11 12:55:00,62.2,62.27,62.16,62.26,23111.0,60.2724,60.3403,60.2337,60.3306,23111.0
2017-07-11 13:00:00,62.28,62.33,62.26,62.31,24460.0,60.35,60.3984,60.3306,60.379,24460.0
2017-07-11 13:05:00,62.32,62.37,62.32,62.33,16150.0,60.3887,60.4372,60.3887,60.3984,16150.0
2017-07-11 13:10:00,62.33,62.37,62.3,62.33,11526.0,60.3984,60.4372,60.3693,60.3984,11526.0
2017-07-11 13:15:00,62.34,62.37,62.32,62.36,17888.0,60.4081,60.4372,60.3887,60.4275,17888.0
2017-07-11 13:20:00,62.35,62.5,62.34,62.47,38216.0,60.4178,60.5631,60.4081,60.5341,38216.0
2017-07-11 13:25:00,62.47,62.49,62.43,62.43,29820.0,60.5341,60.5535,60.4953,60.4953,29820.0
2017-07-11 13:30:00,62.43,62.43,62.32,62.32,10596.0,60.4953,60.4953,60.3887,60.3887,10596.0
2017-07-11 13:35:00,62.31,62.34,62.29,62.34,11990.0,60.379,60.4081,60.3597,60.4081,11990.0
2017-07-11 13:40:00,62.35,62.46,62.34,62.46,28282.0,60.4178,60.5244,60.4081,60.5244,28282.0
2017-07-11 13:45:00,62.48,62.5,62.45,62.48,19889.0,60.5438,60.5631,60.5147,60.5438,19889.0
2017-07-11 13:50:00,62.48,62.5,62.46,62.5,11510.0,60.5438,60.5631,60.5244,60.5631,11510.0
2017-07-11 13:55:00,62.5,62.5,62.41,62.44,20875.0,60.5631,60.5631,60.4759,60.505,20875.0
2017-07-11 14:00:00,62.44,62.5,62.44,62.47,10950.0,60.505,60.5631,60.505,60.5341,10950.0
2017-07-11 14:05:00,62.46,62.46,62.39,62.39,18600.0,60.5244,60.5244,60.4566,60.4566,18600.0
2017-07-11 14:10:00,62.39,62.45,62.37,62.43,28444.0,60.4566,60.5147,60.4372,60.4953,28444.0
2017-07-11 14:15:00,62.44,62.46,62.4,62.44,15511.0,60.505,60.5244,60.4662,60.505,15511.0
2017-07-11 14:20:00,62.43,62.47,62.43,62.47,17958.0,60.4953,60.5341,60.4953,60.5341,17958.0
2017-07-11 14:25:00,62.47,62.6,62.45,62.57,89935.0,60.5341,60.66,60.5147,60.631,89935.0
2017-07-11 14:30:00,62.57,62.6,62.53,62.6,25939.0,60.631,60.66,60.5922,60.66,25939.0
2017-07-11 14:35:00,62.6,62.61,62.53,62.54,38153.0,60.66,60.6697,60.5922,60.6019,38153.0
2017-07-11 14:40:00,62.53,62.58,62.5,62.56,22526.0,60.5922,60.6407,60.5631,60.6213,22526.0
2017-07-11 14:45:00,62.56,62.57,62.46,62.46,16793.0,60.6213,60.631,60.5244,60.5244,16793.0
2017-07-11 14:50:00,62.45,62.51,62.44,62.5,28505.0,60.5147,60.5728,60.505,60.5631,28505.0
2017-07-11 14:55:00,62.5,62.55,62.49,62.51,46249.0,60.5631,60.6116,60.5535,60.5728,46249.0
2017-07-11 15:00:00,62.5,62.51,62.41,62.41,44311.0,60.5631,60.5728,60.4759,60.4759,44311.0
2017-07-11 15:05:00,62.41,62.46,62.39,62.46,39613.0,60.4759,60.5244,60.4566,60.5244,39613.0
2017-07-11 15:10:00,62.45,62.49,62.44,62.46,23709.0,60.5147,60.5535,60.505,60.5244,23709.0
2017-07-11 15:15:00,62.46,62.5,62.43,62.49,28769.0,60.5244,60.5631,60.4953,60.5535,28769.0
2017-07-11 15:20:00,62.49,62.51,62.47,62.5,45551.0,60.5535,60.5728,60.5341,60.5631,45551.0
2017-07-11 15:25:00,62.5,62.53,62.48,62.52,26317.0,60.5631,60.5922,60.5438,60.5825,26317.0
2017-07-11 15:30:00,62.53,62.53,62.49,62.5,45343.0,60.5922,60.5922,60.5535,60.5631,45343.0
2017-07-11 15:35:00,62.51,62.53,62.48,62.48,59811.0,60.5728,60.5922,60.5438,60.5438,59811.0
2017-07-11 15:40:00,62.48,62.52,62.48,62.52,63039.0,60.5438,60.5825,60.5438,60.5825,63039.0
2017-07-11 15:45:00,62.51,62.56,62.47,62.47,118007.0,60.5728,60.6213,60.5341,60.5341,118007.0
2017-07-11 15:50:00,62.47,62.47,62.29,62.34,117480.0,60.5341,60.5341,60.3597,60.4081,117480.0
2017-07-11 15:55:00,62.33,62.41,62.21,62.41,621895.0,60.3984,60.4759,60.2821,60.4759,621895.0
2017-07-12 09:30:00,62.8,62.96,62.8,62.93,15764.0,60.8538,61.0089,60.8538,60.9798,15764.0
2017-07-12 09:35:00,62.97,62.97,62.81,62.87,9103.0,61.0186,61.0186,60.8635,60.9217,9103.0
2017-07-12 09:40:00,62.85,62.85,62.7,62.78,11524.0,60.9023,60.9023,60.7569,60.8345,11524.0
2017-07-12 09:45:00,62.74,62.77,62.61,62.71,17869.0,60.7957,60.8248,60.6697,60.7666,17869.0
2017-07-12 09:50:00,62.7,62.75,62.53,62.58,13076.0,60.7569,60.8054,60.5922,60.6407,13076.0
2017-07-12 09:55:00,62.58,62.62,62.46,62.51,14519.0,60.6407,60.6794,60.5244,60.5728,14519.0
2017-07-12 10:00:00,62.53,62.62,62.42,62.43,22092.0,60.5922,60.6794,60.4856,60.4953,22092.0
2017-07-12 10:05:00,62.45,62.5,62.38,62.42,16700.0,60.5147,60.5631,60.4469,60.4856,16700.0
2017-07-12 10:10:00,62.4,62.49,62.33,62.33,11987.0,60.4662,60.5535,60.3984,60.3984,11987.0
2017-07-12 10:15:00,62.36,62.4,62.27,62.27,12012.0,60.4275,60.4662,60.3403,60.3403,12012.0
2017-07-12 10:20:00,62.3,62.38,62.28,62.32,13700.0,60.3693,60.4469,60.35,60.3887,13700.0
2017-07-12 10:25:00,62.3,62.34,62.26,62.3,9895.0,60.3693,60.4081,60.3306,60.3693,9895.0
2017-07-12 10:30:00,62.31,62.34,62.17,62.17,14457.0,60.379,60.4081,60.2434,60.2434,14457.0
2017-07-12 10:35:00,62.17,62.21,62.12,62.19,10104.0,60.2434,60.2821,60.1949,60.2627,10104.0
2017-07-12 10:40:00,62.19,62.19,62.1,62.13,12294.0,60.2627,60.2627,60.1755,60.2046,12294.0
2017-07-12 10:45:00,62.15,62.21,62.14,62.18,14963.0,60.224,60.2821,60.2143,60.2531,14963.0
2017-07-12 10:50:00,62.18,62.2,62.14,62.15,12797.0,60.2531,60.2724,60.2143,60.224,12797.0
2017-07-12 10:55:00,62.14,62.19,62.13,62.14,10494.0,60.2143,60.2627,60.2046,60.2143,10494.0
2017-07-12 11:00:00,62.13,62.16,62.0,62.04,15645.0,60.2046,60.2337,60.0786,60.1174,15645.0
2017-07-12 11:05:00,62.05,62.08,61.95,61.95,11113.0,60.1271,60.1562,60.0302,60.0302,11113.0
2017-07-12 11:10:00,61.96,62.03,61.94,61.99,17458.0,60.0399,60.1077,60.0205,60.0689,17458.0
2017-07-12 11:15:00,62.0,62.02,61.93,61.93,15558.0,60.0786,60.098,60.0108,60.0108,15558.0
2017-07-12 11:20:00,61.92,61.92,61.84,61.9,29988.0,60.0011,60.0011,59.9236,59.9817,29988.0
2017-07-12 11:25:00,61.9,62.03,61.89,62.02,58450.0,59.9817,60.1077,59.972,60.098,58450.0
2017-07-12 11:30:00,62.03,62.07,62.01,62.05,18865.0,60.1077,60.1465,60.0883,60.1271,18865.0
2017-07-12 11:35:00,62.05,62.07,62.0,62.01,12436.0,60.1271,60.1465,60.0786,60.0883,12436.0
2017-07-12 11:40:00,62.01,62.04,62.0,62.02,17272.0,60.0883,60.1174,60.0786,60.098,17272.0
2017-07-12 11:45:00,62.04,62.05,61.99,62.01,33825.0,60.1174,60.1271,60.0689,60.0883,33825.0
2017-07-12 11:50:00,62.01,62.01,61.92,61.93,16272.0,60.0883,60.0883,60.0011,60.0108,16272.0
2017-07-12 11:55:00,61.94,61.98,61.93,61.96,13498.0,60.0205,60.0593,60.0108,60.0399,13498.0
2017-07-12 12:00:00,61.97,61.97,61.93,61.93,10677.0,60.0496,60.0496,60.0108,60.0108,10677.0
2017-07-12 12:05:00,61.94,61.99,61.92,61.99,11882.0,60.0205,60.0689,60.0011,60.0689,11882.0
2017-07-12 12:10:00,61.99,62.01,61.92,61.93,24223.0,60.0689,60.0883,60.0011,60.0108,24223.0
2017-07-12 12:15:00,61.93,61.99,61.92,61.94,11133.0,60.0108,60.0689,60.0011,60.0205,11133.0
2017-07-12 12:20:00,61.95,61.97,61.93,61.93,9861.0,60.0302,60.0496,60.0108,60.0108,9861.0
2017-07-12 12:25:00,61.94,61.96,61.92,61.96,15774.0,60.0205,60.0399,60.0011,60.0399,15774.0
2017-07-12 12:30:00,61.96,61.96,61.93,61.95,6665.0,60.0399,60.0399,60.0108,60.0302,6665.0
2017-07-12 12:35:00,61.95,61.97,61.92,61.97,13331.0,60.0302,60.0496,60.0011,60.0496,13331.0
2017-07-12 12:40:00,61.99,61.99,61.93,61.94,6058.0,60.0689,60.0689,60.0108,60.0205,6058.0
2017-07-12 12:45:00,61.95,61.96,61.92,61.95,14037.0,60.0302,60.0399,60.0011,60.0302,14037.0
2017-07-12 12:50:00,61.95,62.0,61.94,61.94,6691.0,60.0302,60.0786,60.0205,60.0205,6691.0
2017-07-12 12:55:00,61.94,61.96,61.93,61.96,6402.0,60.0205,60.0399,60.0108,60.0399,6402.0
2017-07-12 13:00:00,61.97,61.97,61.9,61.9,9800.0,60.0496,60.0496,59.9817,59.9817,9800.0
2017-07-12 13:05:00,61.92,61.96,61.91,61.94,10069.0,60.0011,60.0399,59.9914,60.0205,10069.0
2017-07-12 13:10:00,61.94,61.97,61.92,61.94,8056.0,60.0205,60.0496,60.0011,60.0205,8056.0
2017-07-12 13:15:00,61.93,61.93,61.91,61.92,14600.0,60.0108,60.0108,59.9914,60.0011,14600.0
2017-07-12 13:20:00,61.92,61.95,61.91,61.95,9250.0,60.0011,60.0302,59.9914,60.0302,9250.0
2017-07-12 13:25:00,61.94,61.95,61.92,61.94,16914.0,60.0205,60.0302,60.0011,60.0205,16914.0
2017-07-12 13:30:00,61.93,61.95,61.92,61.93,4450.0,60.0108,60.0302,60.0011,60.0108,4450.0
2017-07-12 13:35:00,61.94,61.97,61.93,61.93,10250.0,60.0205,60.0496,60.0108,60.0108,10250.0
2017-07-12 13:40:00,61.95,61.97,61.93,61.95,6600.0,60.0302,60.0496,60.0108,60.0302,6600.0
2017-07-12 13:45:00,61.95,61.95,61.92,61.92,13540.0,60.0302,60.0302,60.0011,60.0011,13540.0
2017-07-12 13:50:00,61.92,61.96,61.92,61.96,12173.0,60.0011,60.0399,60.0011,60.0399,12173.0
2017-07-12 13:55:00,61.95,61.95,61.92,61.95,8450.0,60.0302,60.0302,60.0011,60.0302,8450.0
2017-07-12 14:00:00,61.96,61.97,61.91,61.94,15684.0,60.0399,60.0496,59.9914,60.0205,15684.0
2017-07-12 14:05:00,61.93,61.95,61.92,61.93,7600.0,60.0108,60.0302,60.0011,60.0108,7600.0
2017-07-12 14:10:00,61.93,61.95,61.92,61.95,15402.0,60.0108,60.0302,60.0011,60.0302,15402.0
2017-07-12 14:15:00,61.95,61.99,61.94,61.97,14954.0,60.0302,60.0689,60.0205,60.0496,14954.0
2017-07-12 14:20:00,61.95,61.97,61.93,61.97,9103.0,60.0302,60.0496,60.0108,60.0496,9103.0
2017-07-12 14:25:00,61.96,61.99,61.93,61.97,7935.0,60.0399,60.0689,60.0108,60.0496,7935.0
2017-07-12 14:30:00,61.99,61.99,61.94,61.98,8285.0,60.0689,60.0689,60.0205,60.0593,8285.0
2017-07-12 14:35:00,61.98,62.01,61.97,61.98,11248.0,60.0593,60.0883,60.0496,60.0593,11248.0
2017-07-12 14:40:00,61.99,62.01,61.97,62.01,14820.0,60.0689,60.0883,60.0496,60.0883,14820.0
2017-07-12 14:45:00,62.0,62.03,62.0,62.02,12339.0,60.0786,60.1077,60.0786,60.098,12339.0
2017-07-12 14:50:00,62.03,62.05,62.01,62.03,10873.0,60.1077,60.1271,60.0883,60.1077,10873.0
2017-07-12 14:55:00,62.05,62.07,62.02,62.03,12055.0,60.1271,60.1465,60.098,60.1077,12055.0
2017-07-12 15:00:00,62.03,62.04,62.01,62.03,14018.0,60.1077,60.1174,60.0883,60.1077,14018.0
2017-07-12 15:05:00,62.03,62.05,62.01,62.03,11902.0,60.1077,60.1271,60.0883,60.1077,11902.0
2017-07-12 15:10:00,62.02,62.1,62.01,62.08,22479.0,60.098,60.1755,60.0883,60.1562,22479.0
2017-07-12 15:15:00,62.08,62.1,62.06,62.06,15389.0,60.1562,60.1755,60.1368,60.1368,15389.0
2017-07-12 15:20:00,62.07,62.08,62.01,62.01,11762.0,60.1465,60.1562,60.0883,60.0883,11762.0
2017-07-12 15:25:00,62.02,62.05,62.0,62.04,17129.0,60.098,60.1271,60.0786,60.1174,17129.0
2017-07-12 15:30:00,62.05,62.05,61.97,61.99,58978.0,60.1271,60.1271,60.0496,60.0689,58978.0
2017-07-12 15:35:00,61.99,62.01,61.97,61.98,36616.0,60.0689,60.0883,60.0496,60.0593,36616.0
2017-07-12 15:40:00,61.98,61.99,61.96,61.97,51500.0,60.0593,60.0689,60.0399,60.0496,51500.0
2017-07-12 15:45:00,61.98,62.01,61.97,61.97,82711.0,60.0593,60.0883,60.0496,60.0496,82711.0
2017-07-12 15:50:00,61.97,61.98,61.95,61.96,96036.0,60.0496,60.0593,60.0302,60.0399,96036.0
2017-07-12 15:55:00,61.96,61.99,61.9,61.96,289607.0,60.0399,60.0689,59.9817,60.0399,289607.0
2017-07-13 09:30:00,62.04,62.17,62.02,62.05,11320.0,60.1174,60.2434,60.098,60.1271,11320.0
2017-07-13 09:35:00,62.05,62.23,62.02,62.22,6913.0,60.1271,60.3015,60.098,60.2918,6913.0
2017-07-13 09:40:00,62.22,62.22,62.11,62.11,14190.0,60.2918,60.2918,60.1852,60.1852,14190.0
2017-07-13 09:45:00,62.14,62.22,62.14,62.2,5100.0,60.2143,60.2918,60.2143,60.2724,5100.0
2017-07-13 09:50:00,62.23,62.36,62.23,62.36,8300.0,60.3015,60.4275,60.3015,60.4275,8300.0
2017-07-13 09:55:00,62.37,62.37,62.3,62.35,12778.0,60.4372,60.4372,60.3693,60.4178,12778.0
2017-07-13 10:00:00,62.36,62.38,62.3,62.32,8781.0,60.4275,60.4469,60.3693,60.3887,8781.0
2017-07-13 10:05:00,62.32,62.32,62.19,62.2,10872.0,60.3887,60.3887,60.2627,60.2724,10872.0
2017-07-13 10:10:00,62.2,62.2,62.0,62.0,11622.0,60.2724,60.2724,60.0786,60.0786,11622.0
2017-07-13 10:15:00,62.0,62.05,61.92,62.01,11997.0,60.0786,60.1271,60.0011,60.0883,11997.0
2017-07-13 10:20:00,62.01,62.07,62.0,62.03,8217.0,60.0883,60.1465,60.0786,60.1077,8217.0
2017-07-13 10:25:00,62.04,62.06,61.93,61.96,7614.0,60.1174,60.1368,60.0108,60.0399,7614.0
2017-07-13 10:30:00,61.96,62.01,61.94,62.01,6669.0,60.0399,60.0883,60.0205,60.0883,6669.0
2017-07-13 10:35:00,62.01,62.05,61.94,62.05,12304.0,60.0883,60.1271,60.0205,60.1271,12304.0
2017-07-13 10:40:00,62.03,62.06,62.0,62.06,5418.0,60.1077,60.1368,60.0786,60.1368,5418.0
2017-07-13 10:45:00,62.04,62.08,62.02,62.02,6617.0,60.1174,60.1562,60.098,60.098,6617.0
2017-07-13 10:50:00,62.04,62.07,62.02,62.06,3300.0,60.1174,60.1465,60.098,60.1368,3300.0
2017-07-13 10:55:00,62.09,62.1,62.03,62.06,10659.0,60.1658,60.1755,60.1077,60.1368,10659.0
2017-07-13 11:00:00,62.05,62.13,62.02,62.09,11537.0,60.1271,60.2046,60.098,60.1658,11537.0
2017-07-13 11:05:00,62.11,62.14,62.11,62.13,5400.0,60.1852,60.2143,60.1852,60.2046,5400.0
2017-07-13 11:10:00,62.12,62.13,62.08,62.12,4600.0,60.1949,60.2046,60.1562,60.1949,4600.0
2017-07-13 11:15:00,62.12,62.13,62.1,62.13,5077.0,60.1949,60.2046,60.1755,60.2046,5077.0
2017-07-13 11:20:00,62.13,62.13,62.08,62.08,9465.0,60.2046,60.2046,60.1562,60.1562,9465.0
2017-07-13 11:25:00,62.11,62.15,62.11,62.14,8100.0,60.1852,60.224,60.1852,60.2143,8100.0
2017-07-13 11:30:00,62.13,62.13,62.08,62.12,6467.0,60.2046,60.2046,60.1562,60.1949,6467.0
2017-07-13 11:35:00,62.12,62.12,62.06,62.1,7203.0,60.1949,60.1949,60.1368,60.1755,7203.0
2017-07-13 11:40:00,62.1,62.11,62.06,62.1,5800.0,60.1755,60.1852,60.1368,60.1755,5800.0
2017-07-13 11:45:00,62.1,62.11,62.03,62.11,10066.0,60.1755,60.1852,60.1077,60.1852,10066.0
2017-07-13 11:50:00,62.11,62.16,62.08,62.16,8400.0,60.1852,60.2337,60.1562,60.2337,8400.0
2017-07-13 11:55:00,62.15,62.17,62.13,62.13,4252.0,60.224,60.2434,60.2046,60.2046,4252.0
2017-07-13 12:00:00,62.12,62.12,62.07,62.07,5200.0,60.1949,60.1949,60.1465,60.1465,5200.0
2017-07-13 12:05:00,62.08,62.1,62.05,62.07,6528.0,60.1562,60.1755,60.1271,60.1465,6528.0
2017-07-13 12:10:00,62.06,62.07,62.05,62.06,6490.0,60.1368,60.1465,60.1271,60.1368,6490.0
2017-07-13 12:15:00,62.06,62.12,62.05,62.1,5799.0,60.1368,60.1949,60.1271,60.1755,5799.0
2017-07-13 12:20:00,62.1,62.14,62.08,62.12,4900.0,60.1755,60.2143,60.1562,60.1949,4900.0
2017-07-13 12:25:00,62.12,62.14,62.06,62.06,5563.0,60.1949,60.2143,60.1368,60.1368,5563.0
2017-07-13 12:30:00,62.08,62.1,62.06,62.07,2942.0,60.1562,60.1755,60.1368,60.1465,2942.0
2017-07-13 12:35:00,62.07,62.07,62.05,62.06,4311.0,60.1465,60.1465,60.1271,60.1368,4311.0
2017-07-13 12:40:00,62.07,62.07,62.02,62.02,4515.0,60.1465,60.1465,60.098,60.098,4515.0
2017-07-13 12:45:00,62.04,62.06,62.03,62.04,5087.0,60.1174,60.1368,60.1077,60.1174,5087.0
2017-07-13 12:50:00,62.08,62.08,62.04,62.04,3485.0,60.1562,60.1562,60.1174,60.1174,3485.0
2017-07-13 12:55:00,62.06,62.08,62.06,62.06,2882.0,60.1368,60.1562,60.1368,60.1368,2882.0
2017-07-13 13:00:00,62.06,62.06,62.04,62.04,4647.0,60.1368,60.1368,60.1174,60.1174,4647.0
2017-07-13 13:05:00,62.04,62.05,62.01,62.03,5993.0,60.1174,60.1271,60.0883,60.1077,5993.0
2017-07-13 13:10:00,62.02,62.02,62.0,62.02,5059.0,60.098,60.098,60.0786,60.098,5059.0
2017-07-13 13:15:00,62.02,62.03,62.01,62.02,3448.0,60.098,60.1077,60.0883,60.098,3448.0
2017-07-13 13:20:00,62.02,62.02,61.99,62.01,5241.0,60.098,60.098,60.0689,60.0883,5241.0
2017-07-13 13:25:00,62.0,62.02,61.97,61.99,7242.0,60.0786,60.098,60.0496,60.0689,7242.0
2017-07-13 13:30:00,61.99,62.01,61.94,61.96,8066.0,60.0689,60.0883,60.0205,60.0399,8066.0
2017-07-13 13:35:00,61.95,61.96,61.92,61.94,6700.0,60.0302,60.0399,60.0011,60.0205,6700.0
2017-07-13 13:40:00,61.93,61.94,61.89,61.89,7200.0,60.0108,60.0205,59.972,59.972,7200.0
2017-07-13 13:45:00,61.88,61.89,61.83,61.85,12889.0,59.9624,59.972,59.9139,59.9333,12889.0
2017-07-13 13:50:00,61.87,61.87,61.79,61.8,10403.0,59.9527,59.9527,59.8751,59.8848,10403.0
2017-07-13 13:55:00,61.81,61.86,61.78,61.86,11726.0,59.8945,59.943,59.8655,59.943,11726.0
2017-07-13 14:00:00,61.86,61.87,61.82,61.82,11325.0,59.943,59.9527,59.9042,59.9042,11325.0
2017-07-13 14:05:00,61.83,61.83,61.8,61.8,7349.0,59.9139,59.9139,59.8848,59.8848,7349.0
2017-07-13 14:10:00,61.8,61.84,61.8,61.83,8319.0,59.8848,59.9236,59.8848,59.9139,8319.0
2017-07-13 14:15:00,61.84,61.86,61.82,61.82,7616.0,59.9236,59.943,59.9042,59.9042,7616.0
2017-07-13 14:20:00,61.83,61.92,61.82,61.91,49261.0,59.9139,60.0011,59.9042,59.9914,49261.0
2017-07-13 14:25:00,61.92,62.0,61.92,61.98,12805.0,60.0011,60.0786,60.0011,60.0593,12805.0
2017-07-13 14:30:00,61.97,62.02,61.96,62.01,19267.0,60.0496,60.098,60.0399,60.0883,19267.0
2017-07-13 14:35:00,62.03,62.07,62.02,62.05,8618.0,60.1077,60.1465,60.098,60.1271,8618.0
2017-07-13 14:40:00,62.05,62.06,62.01,62.06,11112.0,60.1271,60.1368,60.0883,60.1368,11112.0
2017-07-13 14:45:00,62.05,62.07,62.04,62.05,15643.0,60.1271,60.1465,60.1174,60.1271,15643.0
2017-07-13 14:50:00,62.05,62.06,62.03,62.05,6496.0,60.1271,60.1368,60.1077,60.1271,6496.0
2017-07-13 14:55:00,62.04,62.09,62.02,62.07,14238.0,60.1174,60.1658,60.098,60.1465,14238.0
2017-07-13 15:00:00,62.07,62.1,62.06,62.08,20134.0,60.1465,60.1755,60.1368,60.1562,20134.0
2017-07-13 15:05:00,62.09,62.09,62.03,62.03,9310.0,60.1658,60.1658,60.1077,60.1077,9310.0
2017-07-13 15:10:00,62.04,62.1,62.02,62.09,12247.0,60.1174,60.1755,60.098,60.1658,12247.0
2017-07-13 15:15:00,62.09,62.11,62.07,62.11,13051.0,60.1658,60.1852,60.1465,60.1852,13051.0
2017-07-13 15:20:00,62.11,62.18,62.08,62.15,21238.0,60.1852,60.2531,60.1562,60.224,21238.0
2017-07-13 15:25:00,62.17,62.2,62.15,62.18,18789.0,60.2434,60.2724,60.224,60.2531,18789.0
2017-07-13 15:30:00,62.17,62.18,62.15,62.16,20897.0,60.2434,60.2531,60.224,60.2337,20897.0
2017-07-13 15:35:00,62.16,62.16,62.14,62.16,28259.0,60.2337,60.2337,60.2143,60.2337,28259.0
2017-07-13 15:40:00,62.15,62.15,62.11,62.13,30977.0,60.224,60.224,60.1852,60.2046,30977.0
2017-07-13 15:45:00,62.11,62.16,62.09,62.14,39867.0,60.1852,60.2337,60.1658,60.2143,39867.0
2017-07-13 15:50:00,62.14,62.14,62.03,62.06,53684.0,60.2143,60.2143,60.1077,60.1368,53684.0
2017-07-13 15:55:00,62.06,62.07,62.04,62.06,87937.0,60.1368,60.1465,60.1174,60.1368,87937.0
2017-07-14 09:30:00,61.96,62.2,61.96,62.0,13635.0,60.0399,60.2724,60.0399,60.0786,13635.0
2017-07-14 09:35:00,62.02,62.08,61.82,61.92,9345.0,60.098,60.1562,59.9042,60.0011,9345.0
2017-07-14 09:40:00,61.89,61.89,61.77,61.8,11591.0,59.972,59.972,59.8558,59.8848,11591.0
2017-07-14 09:45:00,61.79,61.89,61.79,61.88,10362.0,59.8751,59.972,59.8751,59.9624,10362.0
2017-07-14 09:50:00,61.88,61.93,61.85,61.86,8519.0,59.9624,60.0108,59.9333,59.943,8519.0
2017-07-14 09:55:00,61.87,61.87,61.75,61.77,10895.0,59.9527,59.9527,59.8364,59.8558,10895.0
2017-07-14 10:00:00,61.79,61.88,61.76,61.85,7859.0,59.8751,59.9624,59.8461,59.9333,7859.0
2017-07-14 10:05:00,61.86,61.87,61.81,61.83,5400.0,59.943,59.9527,59.8945,59.9139,5400.0
2017-07-14 10:10:00,61.82,61.88,61.81,61.88,9683.0,59.9042,59.9624,59.8945,59.9624,9683.0
2017-07-14 10:15:00,61.88,61.9,61.86,61.88,5262.0,59.9624,59.9817,59.943,59.9624,5262.0
2017-07-14 10:20:00,61.89,61.89,61.86,61.87,4813.0,59.972,59.972,59.943,59.9527,4813.0
2017-07-14 10:25:00,61.87,61.87,61.81,61.81,5388.0,59.9527,59.9527,59.8945,59.8945,5388.0
2017-07-14 10:30:00,61.8,61.85,61.8,61.85,5646.0,59.8848,59.9333,59.8848,59.9333,5646.0
2017-07-14 10:35:00,61.85,61.88,61.78,61.8,9987.0,59.9333,59.9624,59.8655,59.8848,9987.0
2017-07-14 10:40:00,61.8,61.82,61.78,61.8,7252.0,59.8848,59.9042,59.8655,59.8848,7252.0
2017-07-14 10:45:00,61.8,61.84,61.78,61.84,9042.0,59.8848,59.9236,59.8655,59.9236,9042.0
2017-07-14 10:50:00,61.84,61.86,61.83,61.84,5842.0,59.9236,59.943,59.9139,59.9236,5842.0
2017-07-14 10:55:00,61.85,61.85,61.82,61.83,4185.0,59.9333,59.9333,59.9042,59.9139,4185.0
2017-07-14 11:00:00,61.82,61.82,61.76,61.77,5791.0,59.9042,59.9042,59.8461,59.8558,5791.0
2017-07-14 11:05:00,61.77,61.84,61.76,61.84,6399.0,59.8558,59.9236,59.8461,59.9236,6399.0
2017-07-14 11:10:00,61.85,61.9,61.85,61.86,6117.0,59.9333,59.9817,59.9333,59.943,6117.0
2017-07-14 11:15:00,61.87,61.92,61.87,61.9,4687.0,59.9527,60.0011,59.9527,59.9817,4687.0
2017-07-14 11:20:00,61.9,61.91,61.87,61.89,5526.0,59.9817,59.9914,59.9527,59.972,5526.0
2017-07-14 11:25:00,61.89,61.92,61.87,61.92,5312.0,59.972,60.0011,59.9527,60.0011,5312.0
2017-07-14 11:30:00,61.92,61.97,61.92,61.97,5044.0,60.0011,60.0496,60.0011,60.0496,5044.0
2017-07-14 11:35:00,61.97,61.99,61.94,61.97,12338.0,60.0496,60.0689,60.0205,60.0496,12338.0
2017-07-14 11:40:00,61.98,61.99,61.95,61.96,9645.0,60.0593,60.0689,60.0302,60.0399,9645.0
2017-07-14 11:45:00,61.95,61.98,61.87,61.89,7900.0,60.0302,60.0593,59.9527,59.972,7900.0
2017-07-14 11:50:00,61.89,61.89,61.85,61.85,2550.0,59.972,59.972,59.9333,59.9333,2550.0
2017-07-14 11:55:00,61.86,61.88,61.85,61.86,11718.0,59.943,59.9624,59.9333,59.943,11718.0
2017-07-14 12:00:00,61.86,62.0,61.86,62.0,15002.0,59.943,60.0786,59.943,60.0786,15002.0
2017-07-14 12:05:00,62.0,62.0,61.91,61.92,9937.0,60.0786,60.0786,59.9914,60.0011,9937.0
2017-07-14 12:10:00,61.92,61.92,61.89,61.89,3467.0,60.0011,60.0011,59.972,59.972,3467.0
2017-07-14 12:15:00,61.91,61.91,61.87,61.89,8610.0,59.9914,59.9914,59.9527,59.972,8610.0
2017-07-14 12:20:00,61.89,61.91,61.88,61.9,8091.0,59.972,59.9914,59.9624,59.9817,8091.0
2017-07-14 12:25:00,61.9,61.94,61.9,61.93,12299.0,59.9817,60.0205,59.9817,60.0108,12299.0
2017-07-14 12:30:00,61.91,62.05,61.91,62.03,536768.0,59.9914,60.1271,59.9914,60.1077,536768.0
2017-07-14 12:35:00,62.04,62.14,62.03,62.13,8693.0,60.1174,60.2143,60.1077,60.2046,8693.0
2017-07-14 12:40:00,62.14,62.15,62.12,62.14,5775.0,60.2143,60.224,60.1949,60.2143,5775.0
2017-07-14 12:45:00,62.14,62.14,62.09,62.11,10508.0,60.2143,60.2143,60.1658,60.1852,10508.0
2017-07-14 12:50:00,62.11,62.16,62.11,62.16,6595.0,60.1852,60.2337,60.1852,60.2337,6595.0
2017-07-14 12:55:00,62.16,62.19,62.13,62.18,6873.0,60.2337,60.2627,60.2046,60.2531,6873.0
2017-07-14 13:00:00,62.17,62.19,62.17,62.18,5679.0,60.2434,60.2627,60.2434,60.2531,5679.0
2017-07-14 13:05:00,62.17,62.19,62.06,62.1,14697.0,60.2434,60.2627,60.1368,60.1755,14697.0
2017-07-14 13:10:00,62.1,62.1,62.08,62.09,5007.0,60.1755,60.1755,60.1562,60.1658,5007.0
2017-07-14 13:15:00,62.09,62.15,62.08,62.15,5582.0,60.1658,60.224,60.1562,60.224,5582.0
2017-07-14 13:20:00,62.15,62.24,62.15,62.24,6638.0,60.224,60.3112,60.224,60.3112,6638.0
2017-07-14 13:25:00,62.24,62.24,62.22,62.22,4700.0,60.3112,60.3112,60.2918,60.2918,4700.0
2017-07-14 13:30:00,62.23,62.24,62.18,62.19,7006.0,60.3015,60.3112,60.2531,60.2627,7006.0
2017-07-14 13:35:00,62.19,62.21,62.17,62.17,4894.0,60.2627,60.2821,60.2434,60.2434,4894.0
2017-07-14 13:40:00,62.18,62.18,62.15,62.16,3000.0,60.2531,60.2531,60.224,60.2337,3000.0
2017-07-14 13:45:00,62.15,62.15,62.12,62.12,5300.0,60.224,60.224,60.1949,60.1949,5300.0
2017-07-14 13:50:00,62.12,62.13,62.11,62.13,6671.0,60.1949,60.2046,60.1852,60.2046,6671.0
2017-07-14 13:55:00,62.14,62.19,62.14,62.16,6061.0,60.2143,60.2627,60.2143,60.2337,6061.0
2017-07-14 14:00:00,62.17,62.22,62.17,62.2,12255.0,60.2434,60.2918,60.2434,60.2724,12255.0
2017-07-14 14:05:00,62.21,62.25,62.2,62.25,6175.0,60.2821,60.3209,60.2724,60.3209,6175.0
2017-07-14 14:10:00,62.25,62.26,62.24,62.26,8890.0,60.3209,60.3306,60.3112,60.3306,8890.0
2017-07-14 14:15:00,62.27,62.3,62.26,62.29,6400.0,60.3403,60.3693,60.3306,60.3597,6400.0
2017-07-14 14:20:00,62.29,62.29,62.27,62.27,5229.0,60.3597,60.3597,60.3403,60.3403,5229.0
2017-07-14 14:25:00,62.27,62.32,62.26,62.32,9237.0,60.3403,60.3887,60.3306,60.3887,9237.0
2017-07-14 14:30:00,62.32,62.36,62.31,62.36,7310.0,60.3887,60.4275,60.379,60.4275,7310.0
2017-07-14 14:35:00,62.36,62.36,62.33,62.36,14375.0,60.4275,60.4275,60.3984,60.4275,14375.0
2017-07-14 14:40:00,62.36,62.38,62.35,62.37,7439.0,60.4275,60.4469,60.4178,60.4372,7439.0
2017-07-14 14:45:00,62.37,62.37,62.32,62.34,8315.0,60.4372,60.4372,60.3887,60.4081,8315.0
2017-07-14 14:50:00,62.37,62.38,62.37,62.38,7751.0,60.4372,60.4469,60.4372,60.4469,7751.0
2017-07-14 14:55:00,62.38,62.39,62.33,62.36,10700.0,60.4469,60.4566,60.3984,60.4275,10700.0
2017-07-14 15:00:00,62.36,62.4,62.35,62.36,26299.0,60.4275,60.4662,60.4178,60.4275,26299.0
2017-07-14 15:05:00,62.38,62.41,62.36,62.41,36521.0,60.4469,60.4759,60.4275,60.4759,36521.0
2017-07-14 15:10:00,62.41,62.46,62.41,62.46,21972.0,60.4759,60.5244,60.4759,60.5244,21972.0
2017-07-14 15:15:00,62.46,62.5,62.43,62.49,15222.0,60.5244,60.5631,60.4953,60.5535,15222.0
2017-07-14 15:20:00,62.5,62.54,62.49,62.52,31059.0,60.5631,60.6019,60.5535,60.5825,31059.0
2017-07-14 15:25:00,62.52,62.52,62.45,62.46,12002.0,60.5825,60.5825,60.5147,60.5244,12002.0
2017-07-14 15:30:00,62.47,62.47,62.44,62.46,22220.0,60.5341,60.5341,60.505,60.5244,22220.0
2017-07-14 15:35:00,62.45,62.49,62.45,62.48,20958.0,60.5147,60.5535,60.5147,60.5438,20958.0
2017-07-14 15:40:00,62.48,62.49,62.43,62.43,36737.0,60.5438,60.5535,60.4953,60.4953,36737.0
2017-07-14 15:45:00,62.44,62.44,62.36,62.4,33181.0,60.505,60.505,60.4275,60.4662,33181.0
2017-07-14 15:50:00,62.39,62.39,62.29,62.29,83463.0,60.4566,60.4566,60.3597,60.3597,83463.0
2017-07-14 15:55:00,62.28,62.45,62.28,62.42,266225.0,60.35,60.5147,60.35,60.4856,266225.0
2017-07-17 09:30:00,62.4,62.59,62.39,62.41,16451.0,60.4662,60.6504,60.4566,60.4759,16451.0
2017-07-17 09:35:00,62.38,62.39,62.23,62.23,6400.0,60.4469,60.4566,60.3015,60.3015,6400.0
2017-07-17 09:40:00,62.27,62.28,62.19,62.21,4472.0,60.3403,60.35,60.2627,60.2821,4472.0
2017-07-17 09:45:00,62.23,62.24,62.19,62.22,11508.0,60.3015,60.3112,60.2627,60.2918,11508.0
2017-07-17 09:50:00,62.21,62.31,62.18,62.3,13111.0,60.2821,60.379,60.2531,60.3693,13111.0
2017-07-17 09:55:00,62.3,62.32,62.24,62.27,10163.0,60.3693,60.3887,60.3112,60.3403,10163.0
2017-07-17 10:00:00,62.3,62.32,62.28,62.32,11536.0,60.3693,60.3887,60.35,60.3887,11536.0
2017-07-17 10:05:00,62.33,62.37,62.32,62.34,7623.0,60.3984,60.4372,60.3887,60.4081,7623.0
2017-07-17 10:10:00,62.34,62.4,62.32,62.37,12970.0,60.4081,60.4662,60.3887,60.4372,12970.0
2017-07-17 10:15:00,62.38,62.45,62.36,62.45,10702.0,60.4469,60.5147,60.4275,60.5147,10702.0
2017-07-17 10:20:00,62.45,62.64,62.44,62.63,17228.0,60.5147,60.6988,60.505,60.6891,17228.0
2017-07-17 10:25:00,62.63,62.72,62.61,62.67,15967.0,60.6891,60.7763,60.6697,60.7279,15967.0
2017-07-17 10:30:00,62.66,62.7,62.62,62.62,9901.0,60.7182,60.7569,60.6794,60.6794,9901.0
2017-07-17 10:35:00,62.62,62.62,62.41,62.41,53148.0,60.6794,60.6794,60.4759,60.4759,53148.0
2017-07-17 10:40:00,62.42,62.57,62.42,62.54,25326.0,60.4856,60.631,60.4856,60.6019,25326.0
2017-07-17 10:45:00,62.56,62.6,62.52,62.57,8483.0,60.6213,60.66,60.5825,60.631,8483.0
2017-07-17 10:50:00,62.58,62.6,62.54,62.58,69438.0,60.6407,60.66,60.6019,60.6407,69438.0
2017-07-17 10:55:00,62.59,62.59,62.55,62.56,10494.0,60.6504,60.6504,60.6116,60.6213,10494.0
2017-07-17 11:00:00,62.57,62.59,62.51,62.57,10001.0,60.631,60.6504,60.5728,60.631,10001.0
2017-07-17 11:05:00,62.58,62.7,62.54,62.66,14454.0,60.6407,60.7569,60.6019,60.7182,14454.0
2017-07-17 11:10:00,62.65,62.69,62.62,62.65,10878.0,60.7085,60.7473,60.6794,60.7085,10878.0
2017-07-17 11:15:00,62.65,62.77,62.63,62.74,9756.0,60.7085,60.8248,60.6891,60.7957,9756.0
2017-07-17 11:20:00,62.74,62.79,62.73,62.79,9729.0,60.7957,60.8442,60.786,60.8442,9729.0
2017-07-17 11:25:00,62.77,62.77,62.71,62.74,12679.0,60.8248,60.8248,60.7666,60.7957,12679.0
2017-07-17 11:30:00,62.72,62.72,62.63,62.65,4373.0,60.7763,60.7763,60.6891,60.7085,4373.0
2017-07-17 11:35:00,62.63,62.63,62.56,62.56,10932.0,60.6891,60.6891,60.6213,60.6213,10932.0
2017-07-17 11:40:00,62.56,62.64,62.55,62.64,6994.0,60.6213,60.6988,60.6116,60.6988,6994.0
2017-07-17 11:45:00,62.64,62.66,62.6,62.66,6033.0,60.6988,60.7182,60.66,60.7182,6033.0
2017-07-17 11:50:00,62.65,62.65,62.57,62.61,5225.0,60.7085,60.7085,60.631,60.6697,5225.0
2017-07-17 11:55:00,62.61,62.62,62.57,62.58,3661.0,60.6697,60.6794,60.631,60.6407,3661.0
2017-07-17 12:00:00,62.58,62.6,62.56,62.57,4605.0,60.6407,60.66,60.6213,60.631,4605.0
2017-07-17 12:05:00,62.58,62.58,62.54,62.54,5084.0,60.6407,60.6407,60.6019,60.6019,5084.0
2017-07-17 12:10:00,62.55,62.56,62.52,62.53,4863.0,60.6116,60.6213,60.5825,60.5922,4863.0
2017-07-17 12:15:00,62.53,62.57,62.52,62.56,7470.0,60.5922,60.631,60.5825,60.6213,7470.0
2017-07-17 12:20:00,62.57,62.57,62.53,62.54,4763.0,60.631,60.631,60.5922,60.6019,4763.0
2017-07-17 12:25:00,62.55,62.57,62.5,62.53,9421.0,60.6116,60.631,60.5631,60.5922,9421.0
2017-07-17 12:30:00,62.54,62.54,62.52,62.54,2400.0,60.6019,60.6019,60.5825,60.6019,2400.0
2017-07-17 12:35:00,62.54,62.56,62.53,62.55,4678.0,60.6019,60.6213,60.5922,60.6116,4678.0
2017-07-17 12:40:00,62.55,62.59,62.54,62.57,8500.0,60.6116,60.6504,60.6019,60.631,8500.0
2017-07-17 12:45:00,62.57,62.58,62.56,62.58,4115.0,60.631,60.6407,60.6213,60.6407,4115.0
2017-07-17 12:50:00,62.58,62.62,62.58,62.62,3300.0,60.6407,60.6794,60.6407,60.6794,3300.0
2017-07-17 12:55:00,62.63,62.63,62.59,62.59,6408.0,60.6891,60.6891,60.6504,60.6504,6408.0
2017-07-17 13:00:00,62.6,62.63,62.59,62.59,3941.0,60.66,60.6891,60.6504,60.6504,3941.0
2017-07-17 13:05:00,62.59,62.62,62.59,62.61,3830.0,60.6504,60.6794,60.6504,60.6697,3830.0
2017-07-17 13:10:00,62.61,62.65,62.61,62.65,5272.0,60.6697,60.7085,60.6697,60.7085,5272.0
2017-07-17 13:15:00,62.65,62.66,62.63,62.63,4756.0,60.7085,60.7182,60.6891,60.6891,4756.0
2017-07-17 13:20:00,62.64,62.69,62.63,62.69,7238.0,60.6988,60.7473,60.6891,60.7473,7238.0
2017-07-17 13:25:00,62.69,62.7,62.66,62.67,8600.0,60.7473,60.7569,60.7182,60.7279,8600.0
2017-07-17 13:30:00,62.69,62.69,62.67,62.68,5952.0,60.7473,60.7473,60.7279,60.7376,5952.0
2017-07-17 13:35:00,62.67,62.68,62.65,62.67,7144.0,60.7279,60.7376,60.7085,60.7279,7144.0
2017-07-17 13:40:00,62.66,62.67,62.62,62.62,4753.0,60.7182,60.7279,60.6794,60.6794,4753.0
2017-07-17 13:45:00,62.63,62.67,62.62,62.67,13651.0,60.6891,60.7279,60.6794,60.7279,13651.0
2017-07-17 13:50:00,62.66,62.67,62.63,62.64,9070.0,60.7182,60.7279,60.6891,60.6988,9070.0
2017-07-17 13:55:00,62.62,62.62,62.6,62.6,8014.0,60.6794,60.6794,60.66,60.66,8014.0
2017-07-17 14:00:00,62.61,62.66,62.6,62.66,8575.0,60.6697,60.7182,60.66,60.7182,8575.0
2017-07-17 14:05:00,62.66,62.72,62.66,62.71,10822.0,60.7182,60.7763,60.7182,60.7666,10822.0
2017-07-17 14:10:00,62.71,62.71,62.64,62.65,11000.0,60.7666,60.7666,60.6988,60.7085,11000.0
2017-07-17 14:15:00,62.65,62.69,62.65,62.69,9261.0,60.7085,60.7473,60.7085,60.7473,9261.0
2017-07-17 14:20:00,62.69,62.72,62.68,62.71,9050.0,60.7473,60.7763,60.7376,60.7666,9050.0
2017-07-17 14:25:00,62.7,62.72,62.69,62.72,11297.0,60.7569,60.7763,60.7473,60.7763,11297.0
2017-07-17 14:30:00,62.72,62.73,62.71,62.72,15025.0,60.7763,60.786,60.7666,60.7763,15025.0
2017-07-17 14:35:00,62.72,62.74,62.69,62.73,17157.0,60.7763,60.7957,60.7473,60.786,17157.0
2017-07-17 14:40:00,62.74,62.77,62.73,62.77,17879.0,60.7957,60.8248,60.786,60.8248,17879.0
2017-07-17 14:45:00,62.77,62.8,62.76,62.79,23682.0,60.8248,60.8538,60.8151,60.8442,23682.0
2017-07-17 14:50:00,62.79,62.8,62.71,62.73,24040.0,60.8442,60.8538,60.7666,60.786,24040.0
2017-07-17 14:55:00,62.73,62.77,62.73,62.77,15964.0,60.786,60.8248,60.786,60.8248,15964.0
2017-07-17 15:00:00,62.77,62.81,62.77,62.81,24030.0,60.8248,60.8635,60.8248,60.8635,24030.0
2017-07-17 15:05:00,62.8,62.86,62.8,62.86,23379.0,60.8538,60.912,60.8538,60.912,23379.0
2017-07-17 15:10:00,62.86,62.88,62.85,62.87,21235.0,60.912,60.9314,60.9023,60.9217,21235.0
2017-07-17 15:15:00,62.88,62.88,62.8,62.8,21690.0,60.9314,60.9314,60.8538,60.8538,21690.0
2017-07-17 15:20:00,62.8,62.81,62.78,62.8,24400.0,60.8538,60.8635,60.8345,60.8538,24400.0
2017-07-17 15:25:00,62.8,62.81,62.77,62.81,40978.0,60.8538,60.8635,60.8248,60.8635,40978.0
2017-07-17 15:30:00,62.8,62.8,62.76,62.77,23211.0,60.8538,60.8538,60.8151,60.8248,23211.0
2017-07-17 15:35:00,62.77,62.79,62.73,62.76,41320.0,60.8248,60.8442,60.786,60.8151,41320.0
2017-07-17 15:40:00,62.75,62.75,62.68,62.69,23994.0,60.8054,60.8054,60.7376,60.7473,23994.0
2017-07-17 15:45:00,62.68,62.7,62.66,62.68,39406.0,60.7376,60.7569,60.7182,60.7376,39406.0
2017-07-17 15:50:00,62.68,62.7,62.63,62.64,36934.0,60.7376,60.7569,60.6891,60.6988,36934.0
2017-07-17 15:55:00,62.64,62.66,62.61,62.62,84569.0,60.6988,60.7182,60.6697,60.6794,84569.0
2017-07-18 09:30:00,62.48,62.7,62.48,62.57,11397.0,60.5438,60.7569,60.5438,60.631,11397.0
2017-07-18 09:35:00,62.61,62.72,62.59,62.67,17321.0,60.6697,60.7763,60.6504,60.7279,17321.0
2017-07-18 09:40:00,62.67,62.9,62.66,62.85,13360.0,60.7279,60.9507,60.7182,60.9023,13360.0
2017-07-18 09:45:00,62.86,62.87,62.72,62.76,6881.0,60.912,60.9217,60.7763,60.8151,6881.0
2017-07-18 09:50:00,62.79,62.8,62.73,62.78,6317.0,60.8442,60.8538,60.786,60.8345,6317.0
2017-07-18 09:55:00,62.8,62.83,62.78,62.82,10115.0,60.8538,60.8829,60.8345,60.8732,10115.0
2017-07-18 10:00:00,62.82,62.82,62.7,62.78,14273.0,60.8732,60.8732,60.7569,60.8345,14273.0
2017-07-18 10:05:00,62.75,62.78,62.71,62.78,14819.0,60.8054,60.8345,60.7666,60.8345,14819.0
2017-07-18 10:10:00,62.79,62.9,62.77,62.83,10469.0,60.8442,60.9507,60.8248,60.8829,10469.0
2017-07-18 10:15:00,62.85,62.88,62.81,62.82,9655.0,60.9023,60.9314,60.8635,60.8732,9655.0
2017-07-18 10:20:00,62.82,62.88,62.8,62.85,6620.0,60.8732,60.9314,60.8538,60.9023,6620.0
2017-07-18 10:25:00,62.84,62.87,62.79,62.86,9200.0,60.8926,60.9217,60.8442,60.912,9200.0
2017-07-18 10:30:00,62.85,62.86,62.79,62.79,10200.0,60.9023,60.912,60.8442,60.8442,10200.0
2017-07-18 10:35:00,62.79,62.8,62.74,62.75,13929.0,60.8442,60.8538,60.7957,60.8054,13929.0
2017-07-18 10:40:00,62.73,62.75,62.62,62.65,26898.0,60.786,60.8054,60.6794,60.7085,26898.0
2017-07-18 10:45:00,62.64,62.77,62.64,62.77,11136.0,60.6988,60.8248,60.6988,60.8248,11136.0
2017-07-18 10:50:00,62.77,62.83,62.75,62.76,15911.0,60.8248,60.8829,60.8054,60.8151,15911.0
2017-07-18 10:55:00,62.77,62.83,62.76,62.81,9807.0,60.8248,60.8829,60.8151,60.8635,9807.0
2017-07-18 11:00:00,62.8,62.83,62.72,62.72,10117.0,60.8538,60.8829,60.7763,60.7763,10117.0
2017-07-18 11:05:00,62.72,62.72,62.68,62.68,7414.0,60.7763,60.7763,60.7376,60.7376,7414.0
2017-07-18 11:10:00,62.67,62.67,62.59,62.61,18169.0,60.7279,60.7279,60.6504,60.6697,18169.0
2017-07-18 11:15:00,62.6,62.6,62.53,62.58,14200.0,60.66,60.66,60.5922,60.6407,14200.0
2017-07-18 11:20:00,62.58,62.67,62.55,62.58,28236.0,60.6407,60.7279,60.6116,60.6407,28236.0
2017-07-18 11:25:00,62.59,62.6,62.54,62.55,39387.0,60.6504,60.66,60.6019,60.6116,39387.0
2017-07-18 11:30:00,62.54,62.55,62.48,62.48,23359.0,60.6019,60.6116,60.5438,60.5438,23359.0
2017-07-18 11:35:00,62.47,62.53,62.41,62.52,31118.0,60.5341,60.5922,60.4759,60.5825,31118.0
2017-07-18 11:40:00,62.52,62.64,62.52,62.64,6400.0,60.5825,60.6988,60.5825,60.6988,6400.0
2017-07-18 11:45:00,62.63,62.66,62.6,62.62,7350.0,60.6891,60.7182,60.66,60.6794,7350.0
2017-07-18 11:50:00,62.62,62.65,62.57,62.59,9170.0,60.6794,60.7085,60.631,60.6504,9170.0
2017-07-18 11:55:00,62.58,62.61,62.53,62.6,8058.0,60.6407,60.6697,60.5922,60.66,8058.0
2017-07-18 12:00:00,62.6,62.6,62.51,62.53,17222.0,60.66,60.66,60.5728,60.5922,17222.0
2017-07-18 12:05:00,62.53,62.57,62.46,62.47,28720.0,60.5922,60.631,60.5244,60.5341,28720.0
2017-07-18 12:10:00,62.48,62.52,62.45,62.49,13813.0,60.5438,60.5825,60.5147,60.5535,13813.0
2017-07-18 12:15:00,62.48,62.51,62.46,62.47,7429.0,60.5438,60.5728,60.5244,60.5341,7429.0
2017-07-18 12:20:00,62.49,62.49,62.44,62.49,10600.0,60.5535,60.5535,60.505,60.5535,10600.0
2017-07-18 12:25:00,62.5,62.53,62.48,62.53,5378.0,60.5631,60.5922,60.5438,60.5922,5378.0
2017-07-18 12:30:00,62.52,62.52,62.46,62.47,7743.0,60.5825,60.5825,60.5244,60.5341,7743.0
2017-07-18 12:35:00,62.47,62.49,62.45,62.45,8838.0,60.5341,60.5535,60.5147,60.5147,8838.0
2017-07-18 12:40:00,62.46,62.47,62.42,62.42,12933.0,60.5244,60.5341,60.4856,60.4856,12933.0
2017-07-18 12:45:00,62.41,62.43,62.39,62.39,9218.0,60.4759,60.4953,60.4566,60.4566,9218.0
2017-07-18 12:50:00,62.38,62.43,62.37,62.37,9698.0,60.4469,60.4953,60.4372,60.4372,9698.0
2017-07-18 12:55:00,62.37,62.42,62.35,62.4,11494.0,60.4372,60.4856,60.4178,60.4662,11494.0
2017-07-18 13:00:00,62.41,62.42,62.35,62.38,7131.0,60.4759,60.4856,60.4178,60.4469,7131.0
2017-07-18 13:05:00,62.39,62.39,62.33,62.38,6600.0,60.4566,60.4566,60.3984,60.4469,6600.0
2017-07-18 13:10:00,62.36,62.42,62.36,62.39,25200.0,60.4275,60.4856,60.4275,60.4566,25200.0
2017-07-18 13:15:00,62.39,62.42,62.36,62.36,8156.0,60.4566,60.4856,60.4275,60.4275,8156.0
2017-07-18 13:20:00,62.36,62.41,62.35,62.37,6525.0,60.4275,60.4759,60.4178,60.4372,6525.0
2017-07-18 13:25:00,62.37,62.4,62.33,62.39,5595.0,60.4372,60.4662,60.3984,60.4566,5595.0
2017-07-18 13:30:00,62.4,62.42,62.39,62.39,6413.0,60.4662,60.4856,60.4566,60.4566,6413.0
2017-07-18 13:35:00,62.4,62.46,62.4,62.43,4300.0,60.4662,60.5244,60.4662,60.4953,4300.0
2017-07-18 13:40:00,62.44,62.52,62.43,62.51,3315.0,60.505,60.5825,60.4953,60.5728,3315.0
2017-07-18 13:45:00,62.52,62.53,62.48,62.51,5199.0,60.5825,60.5922,60.5438,60.5728,5199.0
2017-07-18 13:50:00,62.52,62.54,62.49,62.49,6740.0,60.5825,60.6019,60.5535,60.5535,6740.0
2017-07-18 13:55:00,62.5,62.52,62.49,62.5,20454.0,60.5631,60.5825,60.5535,60.5631,20454.0
2017-07-18 14:00:00,62.5,62.53,62.49,62.53,7895.0,60.5631,60.5922,60.5535,60.5922,7895.0
2017-07-18 14:05:00,62.52,62.58,62.51,62.57,11606.0,60.5825,60.6407,60.5728,60.631,11606.0
2017-07-18 14:10:00,62.57,62.57,62.54,62.57,6476.0,60.631,60.631,60.6019,60.631,6476.0
2017-07-18 14:15:00,62.57,62.57,62.49,62.52,6198.0,60.631,60.631,60.5535,60.5825,6198.0
2017-07-18 14:20:00,62.52,62.53,62.46,62.48,8449.0,60.5825,60.5922,60.5244,60.5438,8449.0
2017-07-18 14:25:00,62.48,62.48,62.42,62.48,14201.0,60.5438,60.5438,60.4856,60.5438,14201.0
2017-07-18 14:30:00,62.48,62.5,62.45,62.48,12858.0,60.5438,60.5631,60.5147,60.5438,12858.0
2017-07-18 14:35:00,62.48,62.48,62.4,62.4,17836.0,60.5438,60.5438,60.4662,60.4662,17836.0
2017-07-18 14:40:00,62.41,62.45,62.4,62.43,6395.0,60.4759,60.5147,60.4662,60.4953,6395.0
2017-07-18 14:45:00,62.43,62.45,62.42,62.45,9496.0,60.4953,60.5147,60.4856,60.5147,9496.0
2017-07-18 14:50:00,62.45,62.45,62.42,62.42,8017.0,60.5147,60.5147,60.4856,60.4856,8017.0
2017-07-18 14:55:00,62.43,62.45,62.43,62.44,9773.0,60.4953,60.5147,60.4953,60.505,9773.0
2017-07-18 15:00:00,62.44,62.46,62.42,62.46,16252.0,60.505,60.5244,60.4856,60.5244,16252.0
2017-07-18 15:05:00,62.46,62.5,62.45,62.47,10170.0,60.5244,60.5631,60.5147,60.5341,10170.0
2017-07-18 15:10:00,62.46,62.49,62.46,62.49,10666.0,60.5244,60.5535,60.5244,60.5535,10666.0
2017-07-18 15:15:00,62.48,62.53,62.47,62.49,25219.0,60.5438,60.5922,60.5341,60.5535,25219.0
2017-07-18 15:20:00,62.49,62.5,62.45,62.47,14511.0,60.5535,60.5631,60.5147,60.5341,14511.0
2017-07-18 15:25:00,62.48,62.51,62.47,62.5,18293.0,60.5438,60.5728,60.5341,60.5631,18293.0
2017-07-18 15:30:00,62.49,62.5,62.48,62.48,21327.0,60.5535,60.5631,60.5438,60.5438,21327.0
2017-07-18 15:35:00,62.48,62.51,62.48,62.5,27561.0,60.5438,60.5728,60.5438,60.5631,27561.0
2017-07-18 15:40:00,62.51,62.53,62.5,62.53,33715.0,60.5728,60.5922,60.5631,60.5922,33715.0
2017-07-18 15:45:00,62.52,62.58,62.49,62.57,51864.0,60.5825,60.6407,60.5535,60.631,51864.0
2017-07-18 15:50:00,62.57,62.58,62.55,62.58,63642.0,60.631,60.6407,60.6116,60.6407,63642.0
2017-07-18 15:55:00,62.58,62.58,62.47,62.49,123880.0,60.6407,60.6407,60.5341,60.5535,123880.0
2017-07-19 09:30:00,62.44,62.65,62.44,62.49,14760.0,60.505,60.7085,60.505,60.5535,14760.0
2017-07-19 09:35:00,62.51,62.56,62.36,62.42,8438.0,60.5728,60.6213,60.4275,60.4856,8438.0
2017-07-19 09:40:00,62.42,62.62,62.39,62.55,18443.0,60.4856,60.6794,60.4566,60.6116,18443.0
2017-07-19 09:45:00,62.58,62.6,62.46,62.51,11586.0,60.6407,60.66,60.5244,60.5728,11586.0
2017-07-19 09:50:00,62.53,62.6,62.49,62.53,6259.0,60.5922,60.66,60.5535,60.5922,6259.0
2017-07-19 09:55:00,62.57,62.61,62.51,62.59,8252.0,60.631,60.6697,60.5728,60.6504,8252.0
2017-07-19 10:00:00,62.59,62.64,62.55,62.59,13049.0,60.6504,60.6988,60.6116,60.6504,13049.0
2017-07-19 10:05:00,62.6,62.6,62.47,62.49,8489.0,60.66,60.66,60.5341,60.5535,8489.0
2017-07-19 10:10:00,62.48,62.53,62.41,62.46,13581.0,60.5438,60.5922,60.4759,60.5244,13581.0
2017-07-19 10:15:00,62.45,62.53,62.43,62.51,6074.0,60.5147,60.5922,60.4953,60.5728,6074.0
2017-07-19 10:20:00,62.51,62.53,62.48,62.52,10080.0,60.5728,60.5922,60.5438,60.5825,10080.0
2017-07-19 10:25:00,62.53,62.58,62.49,62.55,10963.0,60.5922,60.6407,60.5535,60.6116,10963.0
2017-07-19 10:30:00,62.57,62.62,62.51,62.55,8645.0,60.631,60.6794,60.5728,60.6116,8645.0
2017-07-19 10:35:00,62.52,62.54,62.42,62.43,16931.0,60.5825,60.6019,60.4856,60.4953,16931.0
2017-07-19 10:40:00,62.41,62.43,62.37,62.38,6635.0,60.4759,60.4953,60.4372,60.4469,6635.0
2017-07-19 10:45:00,62.38,62.41,62.37,62.39,8801.0,60.4469,60.4759,60.4372,60.4566,8801.0
2017-07-19 10:50:00,62.38,62.38,62.32,62.34,8322.0,60.4469,60.4469,60.3887,60.4081,8322.0
2017-07-19 10:55:00,62.34,62.35,62.3,62.33,11843.0,60.4081,60.4178,60.3693,60.3984,11843.0
2017-07-19 11:00:00,62.33,62.37,62.32,62.33,16065.0,60.3984,60.4372,60.3887,60.3984,16065.0
2017-07-19 11:05:00,62.33,62.34,62.28,62.3,9466.0,60.3984,60.4081,60.35,60.3693,9466.0
2017-07-19 11:10:00,62.31,62.37,62.31,62.37,10700.0,60.379,60.4372,60.379,60.4372,10700.0
2017-07-19 11:15:00,62.37,62.37,62.29,62.29,8068.0,60.4372,60.4372,60.3597,60.3597,8068.0
2017-07-19 11:20:00,62.3,62.3,62.24,62.24,6700.0,60.3693,60.3693,60.3112,60.3112,6700.0
2017-07-19 11:25:00,62.26,62.3,62.24,62.28,14979.0,60.3306,60.3693,60.3112,60.35,14979.0
2017-07-19 11:30:00,62.3,62.34,62.24,62.26,9209.0,60.3693,60.4081,60.3112,60.3306,9209.0
2017-07-19 11:35:00,62.26,62.3,62.23,62.23,6766.0,60.3306,60.3693,60.3015,60.3015,6766.0
2017-07-19 11:40:00,62.23,62.32,62.23,62.31,9722.0,60.3015,60.3887,60.3015,60.379,9722.0
2017-07-19 11:45:00,62.32,62.36,62.3,62.31,5502.0,60.3887,60.4275,60.3693,60.379,5502.0
2017-07-19 11:50:00,62.29,62.36,62.27,62.33,8754.0,60.3597,60.4275,60.3403,60.3984,8754.0
2017-07-19 11:55:00,62.35,62.38,62.3,62.31,7450.0,60.4178,60.4469,60.3693,60.379,7450.0
2017-07-19 12:00:00,62.3,62.35,62.3,62.35,5883.0,60.3693,60.4178,60.3693,60.4178,5883.0
2017-07-19 12:05:00,62.34,62.39,62.33,62.37,7010.0,60.4081,60.4566,60.3984,60.4372,7010.0
2017-07-19 12:10:00,62.37,62.39,62.37,62.39,5990.0,60.4372,60.4566,60.4372,60.4566,5990.0
2017-07-19 12:15:00,62.39,62.41,62.36,62.38,9605.0,60.4566,60.4759,60.4275,60.4469,9605.0
2017-07-19 12:20:00,62.38,62.41,62.37,62.4,6759.0,60.4469,60.4759,60.4372,60.4662,6759.0
2017-07-19 12:25:00,62.41,62.43,62.38,62.41,7246.0,60.4759,60.4953,60.4469,60.4759,7246.0
2017-07-19 12:30:00,62.41,62.46,62.41,62.43,7998.0,60.4759,60.5244,60.4759,60.4953,7998.0
2017-07-19 12:35:00,62.44,62.48,62.44,62.46,5201.0,60.505,60.5438,60.505,60.5244,5201.0
2017-07-19 12:40:00,62.47,62.48,62.46,62.46,5914.0,60.5341,60.5438,60.5244,60.5244,5914.0
2017-07-19 12:45:00,62.45,62.49,62.44,62.47,9350.0,60.5147,60.5535,60.505,60.5341,9350.0
2017-07-19 12:50:00,62.47,62.48,62.44,62.47,8182.0,60.5341,60.5438,60.505,60.5341,8182.0
2017-07-19 12:55:00,62.47,62.47,62.44,62.45,7653.0,60.5341,60.5341,60.505,60.5147,7653.0
2017-07-19 13:00:00,62.45,62.48,62.45,62.48,7091.0,60.5147,60.5438,60.5147,60.5438,7091.0
2017-07-19 13:05:00,62.47,62.48,62.44,62.48,8106.0,60.5341,60.5438,60.505,60.5438,8106.0
2017-07-19 13:10:00,62.48,62.54,62.47,62.51,10985.0,60.5438,60.6019,60.5341,60.5728,10985.0
2017-07-19 13:15:00,62.51,62.52,62.47,62.47,6567.0,60.5728,60.5825,60.5341,60.5341,6567.0
2017-07-19 13:20:00,62.48,62.52,62.47,62.48,8040.0,60.5438,60.5825,60.5341,60.5438,8040.0
2017-07-19 13:25:00,62.49,62.5,62.48,62.49,5448.0,60.5535,60.5631,60.5438,60.5535,5448.0
2017-07-19 13:30:00,62.48,62.48,62.43,62.45,11345.0,60.5438,60.5438,60.4953,60.5147,11345.0
2017-07-19 13:35:00,62.44,62.47,62.42,62.45,13970.0,60.505,60.5341,60.4856,60.5147,13970.0
2017-07-19 13:40:00,62.46,62.47,62.45,62.47,4008.0,60.5244,60.5341,60.5147,60.5341,4008.0
2017-07-19 13:45:00,62.47,62.51,62.45,62.51,12807.0,60.5341,60.5728,60.5147,60.5728,12807.0
2017-07-19 13:50:00,62.51,62.51,62.45,62.48,10457.0,60.5728,60.5728,60.5147,60.5438,10457.0
2017-07-19 13:55:00,62.49,62.5,62.47,62.48,10272.0,60.5535,60.5631,60.5341,60.5438,10272.0
2017-07-19 14:00:00,62.5,62.51,62.45,62.45,18274.0,60.5631,60.5728,60.5147,60.5147,18274.0
2017-07-19 14:05:00,62.45,62.48,62.45,62.47,20314.0,60.5147,60.5438,60.5147,60.5341,20314.0
2017-07-19 14:10:00,62.47,62.52,62.47,62.51,8571.0,60.5341,60.5825,60.5341,60.5728,8571.0
2017-07-19 14:15:00,62.51,62.52,62.47,62.48,14735.0,60.5728,60.5825,60.5341,60.5438,14735.0
2017-07-19 14:20:00,62.48,62.48,62.43,62.43,9403.0,60.5438,60.5438,60.4953,60.4953,9403.0
2017-07-19 14:25:00,62.43,62.45,62.39,62.39,15485.0,60.4953,60.5147,60.4566,60.4566,15485.0
2017-07-19 14:30:00,62.39,62.42,62.38,62.4,12023.0,60.4566,60.4856,60.4469,60.4662,12023.0
2017-07-19 14:35:00,62.4,62.41,62.37,62.38,12014.0,60.4662,60.4759,60.4372,60.4469,12014.0
2017-07-19 14:40:00,62.39,62.4,62.37,62.38,11642.0,60.4566,60.4662,60.4372,60.4469,11642.0
2017-07-19 14:45:00,62.38,62.4,62.38,62.39,10070.0,60.4469,60.4662,60.4469,60.4566,10070.0
2017-07-19 14:50:00,62.4,62.41,62.34,62.35,17159.0,60.4662,60.4759,60.4081,60.4178,17159.0
2017-07-19 14:55:00,62.35,62.36,62.34,62.35,14887.0,60.4178,60.4275,60.4081,60.4178,14887.0
2017-07-19 15:00:00,62.35,62.36,62.34,62.35,15213.0,60.4178,60.4275,60.4081,60.4178,15213.0
2017-07-19 15:05:00,62.35,62.37,62.35,62.35,18531.0,60.4178,60.4372,60.4178,60.4178,18531.0
2017-07-19 15:10:00,62.36,62.36,62.32,62.33,20064.0,60.4275,60.4275,60.3887,60.3984,20064.0
2017-07-19 15:15:00,62.33,62.35,62.3,62.35,20995.0,60.3984,60.4178,60.3693,60.4178,20995.0
2017-07-19 15:20:00,62.35,62.37,62.33,62.35,25480.0,60.4178,60.4372,60.3984,60.4178,25480.0
2017-07-19 15:25:00,62.35,62.35,62.33,62.33,21277.0,60.4178,60.4178,60.3984,60.3984,21277.0
2017-07-19 15:30:00,62.34,62.34,62.24,62.24,52003.0,60.4081,60.4081,60.3112,60.3112,52003.0
2017-07-19 15:35:00,62.24,62.25,62.22,62.22,27677.0,60.3112,60.3209,60.2918,60.2918,27677.0
2017-07-19 15:40:00,62.22,62.23,62.18,62.2,49896.0,60.2918,60.3015,60.2531,60.2724,49896.0
2017-07-19 15:45:00,62.2,62.3,62.19,62.3,53475.0,60.2724,60.3693,60.2627,60.3693,53475.0
2017-07-19 15:50:00,62.3,62.3,62.16,62.16,90845.0,60.3693,60.3693,60.2337,60.2337,90845.0
2017-07-19 15:55:00,62.16,62.17,62.09,62.15,259759.0,60.2337,60.2434,60.1658,60.224,259759.0
2017-07-20 09:30:00,62.11,62.23,62.01,62.2,32130.0,60.1852,60.3015,60.0883,60.2724,32130.0
2017-07-20 09:35:00,62.18,62.18,62.04,62.04,12000.0,60.2531,60.2531,60.1174,60.1174,12000.0
2017-07-20 09:40:00,62.08,62.12,61.96,61.98,23238.0,60.1562,60.1949,60.0399,60.0593,23238.0
2017-07-20 09:45:00,61.98,62.04,61.96,62.0,46131.0,60.0593,60.1174,60.0399,60.0786,46131.0
2017-07-20 09:50:00,62.01,62.01,61.96,61.98,8190.0,60.0883,60.0883,60.0399,60.0593,8190.0
2017-07-20 09:55:00,62.01,62.03,61.94,61.95,62747.0,60.0883,60.1077,60.0205,60.0302,62747.0
2017-07-20 10:00:00,61.96,62.04,61.84,61.84,89900.0,60.0399,60.1174,59.9236,59.9236,89900.0
2017-07-20 10:05:00,61.84,61.91,61.84,61.86,14400.0,59.9236,59.9914,59.9236,59.943,14400.0
2017-07-20 10:10:00,61.86,61.9,61.84,61.84,8300.0,59.943,59.9817,59.9236,59.9236,8300.0
2017-07-20 10:15:00,61.85,61.85,61.73,61.75,11926.0,59.9333,59.9333,59.817,59.8364,11926.0
2017-07-20 10:20:00,61.75,61.8,61.74,61.74,11149.0,59.8364,59.8848,59.8267,59.8267,11149.0
2017-07-20 10:25:00,61.73,61.75,61.7,61.71,9067.0,59.817,59.8364,59.7879,59.7976,9067.0
2017-07-20 10:30:00,61.7,61.71,61.56,61.68,33465.0,59.7879,59.7976,59.6523,59.7686,33465.0
2017-07-20 10:35:00,61.69,61.74,61.6,61.6,9697.0,59.7782,59.8267,59.691,59.691,9697.0
2017-07-20 10:40:00,61.61,61.76,61.6,61.73,19892.0,59.7007,59.8461,59.691,59.817,19892.0
2017-07-20 10:45:00,61.73,61.77,61.7,61.74,66900.0,59.817,59.8558,59.7879,59.8267,66900.0
2017-07-20 10:50:00,61.74,61.84,61.74,61.83,17399.0,59.8267,59.9236,59.8267,59.9139,17399.0
2017-07-20 10:55:00,61.82,61.84,61.8,61.84,18389.0,59.9042,59.9236,59.8848,59.9236,18389.0
2017-07-20 11:00:00,61.84,61.84,61.78,61.8,21651.0,59.9236,59.9236,59.8655,59.8848,21651.0
2017-07-20 11:05:00,61.81,61.82,61.78,61.8,18356.0,59.8945,59.9042,59.8655,59.8848,18356.0
2017-07-20 11:10:00,61.8,61.8,61.72,61.77,43408.0,59.8848,59.8848,59.8073,59.8558,43408.0
2017-07-20 11:15:00,61.78,61.83,61.76,61.76,16212.0,59.8655,59.9139,59.8461,59.8461,16212.0
2017-07-20 11:20:00,61.76,61.79,61.73,61.77,17031.0,59.8461,59.8751,59.817,59.8558,17031.0
2017-07-20 11:25:00,61.77,61.79,61.75,61.75,11530.0,59.8558,59.8751,59.8364,59.8364,11530.0
2017-07-20 11:30:00,61.75,61.79,61.72,61.74,10880.0,59.8364,59.8751,59.8073,59.8267,10880.0
2017-07-20 11:35:00,61.73,61.79,61.73,61.79,26747.0,59.817,59.8751,59.817,59.8751,26747.0
2017-07-20 11:40:00,61.78,61.8,61.77,61.78,9272.0,59.8655,59.8848,59.8558,59.8655,9272.0
2017-07-20 11:45:00,61.78,61.79,61.74,61.75,6055.0,59.8655,59.8751,59.8267,59.8364,6055.0
2017-07-20 11:50:00,61.75,61.76,61.73,61.73,2800.0,59.8364,59.8461,59.817,59.817,2800.0
2017-07-20 11:55:00,61.73,61.73,61.7,61.71,5330.0,59.817,59.817,59.7879,59.7976,5330.0
2017-07-20 12:00:00,61.71,61.71,61.67,61.7,8623.0,59.7976,59.7976,59.7589,59.7879,8623.0
2017-07-20 12:05:00,61.7,61.73,61.69,61.7,9099.0,59.7879,59.817,59.7782,59.7879,9099.0
2017-07-20 12:10:00,61.7,61.71,61.68,61.7,6200.0,59.7879,59.7976,59.7686,59.7879,6200.0
2017-07-20 12:15:00,61.68,61.7,61.63,61.64,13150.0,59.7686,59.7879,59.7201,59.7298,13150.0
2017-07-20 12:20:00,61.64,61.65,61.61,61.63,22890.0,59.7298,59.7395,59.7007,59.7201,22890.0
2017-07-20 12:25:00,61.64,61.64,61.57,61.57,16528.0,59.7298,59.7298,59.662,59.662,16528.0
2017-07-20 12:30:00,61.57,61.59,61.51,61.52,24789.0,59.662,59.6813,59.6038,59.6135,24789.0
2017-07-20 12:35:00,61.53,61.81,61.51,61.73,119478.0,59.6232,59.8945,59.6038,59.817,119478.0
2017-07-20 12:40:00,61.73,61.76,61.65,61.76,31489.0,59.817,59.8461,59.7395,59.8461,31489.0
2017-07-20 12:45:00,61.75,61.83,61.74,61.79,27250.0,59.8364,59.9139,59.8267,59.8751,27250.0
2017-07-20 12:50:00,61.8,61.81,61.75,61.8,13235.0,59.8848,59.8945,59.8364,59.8848,13235.0
2017-07-20 12:55:00,61.8,61.85,61.77,61.85,8100.0,59.8848,59.9333,59.8558,59.9333,8100.0
2017-07-20 13:00:00,61.83,61.84,61.76,61.8,16800.0,59.9139,59.9236,59.8461,59.8848,16800.0
2017-07-20 13:05:00,61.81,61.82,61.76,61.79,13832.0,59.8945,59.9042,59.8461,59.8751,13832.0
2017-07-20 13:10:00,61.79,61.83,61.78,61.83,7285.0,59.8751,59.9139,59.8655,59.9139,7285.0
2017-07-20 13:15:00,61.83,61.85,61.82,61.85,12798.0,59.9139,59.9333,59.9042,59.9333,12798.0
2017-07-20 13:20:00,61.87,61.87,61.78,61.78,12264.0,59.9527,59.9527,59.8655,59.8655,12264.0
2017-07-20 13:25:00,61.79,61.84,61.77,61.82,29287.0,59.8751,59.9236,59.8558,59.9042,29287.0
2017-07-20 13:30:00,61.83,61.95,61.83,61.93,18153.0,59.9139,60.0302,59.9139,60.0108,18153.0
2017-07-20 13:35:00,61.93,61.98,61.88,61.92,44686.0,60.0108,60.0593,59.9624,60.0011,44686.0
2017-07-20 13:40:00,61.93,61.93,61.84,61.85,23106.0,60.0108,60.0108,59.9236,59.9333,23106.0
2017-07-20 13:45:00,61.86,61.91,61.83,61.87,25021.0,59.943,59.9914,59.9139,59.9527,25021.0
2017-07-20 13:50:00,61.88,61.89,61.85,61.86,17789.0,59.9624,59.972,59.9333,59.943,17789.0
2017-07-20 13:55:00,61.86,61.93,61.85,61.91,84978.0,59.943,60.0108,59.9333,59.9914,84978.0
2017-07-20 14:00:00,61.92,61.94,61.89,61.91,20841.0,60.0011,60.0205,59.972,59.9914,20841.0
2017-07-20 14:05:00,61.9,61.93,61.89,61.92,25105.0,59.9817,60.0108,59.972,60.0011,25105.0
2017-07-20 14:10:00,61.92,61.99,61.91,61.96,72300.0,60.0011,60.0689,59.9914,60.0399,72300.0
2017-07-20 14:15:00,61.96,62.03,61.91,62.01,19520.0,60.0399,60.1077,59.9914,60.0883,19520.0
2017-07-20 14:20:00,62.0,62.04,62.0,62.02,13869.0,60.0786,60.1174,60.0786,60.098,13869.0
2017-07-20 14:25:00,62.02,62.03,62.0,62.0,7297.0,60.098,60.1077,60.0786,60.0786,7297.0
2017-07-20 14:30:00,62.0,62.0,61.96,61.97,9343.0,60.0786,60.0786,60.0399,60.0496,9343.0
2017-07-20 14:35:00,61.97,61.97,61.91,61.91,8420.0,60.0496,60.0496,59.9914,59.9914,8420.0
2017-07-20 14:40:00,61.91,61.99,61.9,61.97,8736.0,59.9914,60.0689,59.9817,60.0496,8736.0
2017-07-20 14:45:00,61.97,61.98,61.95,61.96,8552.0,60.0496,60.0593,60.0302,60.0399,8552.0
2017-07-20 14:50:00,61.96,62.03,61.96,62.0,14038.0,60.0399,60.1077,60.0399,60.0786,14038.0
2017-07-20 14:55:00,62.0,62.06,61.99,62.03,16524.0,60.0786,60.1368,60.0689,60.1077,16524.0
2017-07-20 15:00:00,62.04,62.04,61.99,62.0,10442.0,60.1174,60.1174,60.0689,60.0786,10442.0
2017-07-20 15:05:00,61.99,62.02,61.99,62.01,11713.0,60.0689,60.098,60.0689,60.0883,11713.0
2017-07-20 15:10:00,62.02,62.02,61.99,62.01,11845.0,60.098,60.098,60.0689,60.0883,11845.0
2017-07-20 15:15:00,62.01,62.02,61.99,62.01,14356.0,60.0883,60.098,60.0689,60.0883,14356.0
2017-07-20 15:20:00,62.0,62.05,61.99,62.04,13187.0,60.0786,60.1271,60.0689,60.1174,13187.0
2017-07-20 15:25:00,62.04,62.06,62.03,62.04,18158.0,60.1174,60.1368,60.1077,60.1174,18158.0
2017-07-20 15:30:00,62.03,62.04,61.98,62.0,29742.0,60.1077,60.1174,60.0593,60.0786,29742.0
2017-07-20 15:35:00,61.99,62.05,61.98,62.05,55163.0,60.0689,60.1271,60.0593,60.1271,55163.0
2017-07-20 15:40:00,62.05,62.05,62.02,62.03,21643.0,60.1271,60.1271,60.098,60.1077,21643.0
2017-07-20 15:45:00,62.03,62.03,61.98,61.99,31758.0,60.1077,60.1077,60.0593,60.0689,31758.0
2017-07-20 15:50:00,61.99,61.99,61.95,61.98,29265.0,60.0689,60.0689,60.0302,60.0593,29265.0
2017-07-20 15:55:00,61.98,62.0,61.96,62.0,73165.0,60.0593,60.0786,60.0399,60.0786,73165.0
2017-07-21 09:30:00,61.88,62.19,61.88,62.18,69869.0,59.9624,60.2627,59.9624,60.2531,69869.0
2017-07-21 09:35:00,62.23,62.34,62.13,62.21,20411.0,60.3015,60.4081,60.2046,60.2821,20411.0
2017-07-21 09:40:00,62.21,62.24,62.11,62.24,12741.0,60.2821,60.3112,60.1852,60.3112,12741.0
2017-07-21 09:45:00,62.22,62.25,62.16,62.19,14100.0,60.2918,60.3209,60.2337,60.2627,14100.0
2017-07-21 09:50:00,62.18,62.18,62.05,62.06,9188.0,60.2531,60.2531,60.1271,60.1368,9188.0
2017-07-21 09:55:00,62.07,62.1,62.04,62.05,9359.0,60.1465,60.1755,60.1174,60.1271,9359.0
2017-07-21 10:00:00,62.06,62.15,62.01,62.08,37050.0,60.1368,60.224,60.0883,60.1562,37050.0
2017-07-21 10:05:00,62.08,62.12,62.01,62.07,10600.0,60.1562,60.1949,60.0883,60.1465,10600.0
2017-07-21 10:10:00,62.09,62.16,62.08,62.14,16939.0,60.1658,60.2337,60.1562,60.2143,16939.0
2017-07-21 10:15:00,62.13,62.15,62.1,62.11,4956.0,60.2046,60.224,60.1755,60.1852,4956.0
2017-07-21 10:20:00,62.12,62.13,62.08,62.09,5300.0,60.1949,60.2046,60.1562,60.1658,5300.0
2017-07-21 10:25:00,62.07,62.07,62.01,62.04,6513.0,60.1465,60.1465,60.0883,60.1174,6513.0
2017-07-21 10:30:00,62.05,62.08,62.03,62.05,10197.0,60.1271,60.1562,60.1077,60.1271,10197.0
2017-07-21 10:35:00,62.05,62.06,61.95,61.95,14312.0,60.1271,60.1368,60.0302,60.0302,14312.0
2017-07-21 10:40:00,61.94,61.95,61.91,61.92,13361.0,60.0205,60.0302,59.9914,60.0011,13361.0
2017-07-21 10:45:00,61.92,61.95,61.88,61.88,16589.0,60.0011,60.0302,59.9624,59.9624,16589.0
2017-07-21 10:50:00,61.88,61.9,61.86,61.89,9324.0,59.9624,59.9817,59.943,59.972,9324.0
2017-07-21 10:55:00,61.89,61.93,61.84,61.93,4845.0,59.972,60.0108,59.9236,60.0108,4845.0
2017-07-21 11:00:00,61.92,61.96,61.92,61.94,9948.0,60.0011,60.0399,60.0011,60.0205,9948.0
2017-07-21 11:05:00,61.94,61.97,61.92,61.94,10752.0,60.0205,60.0496,60.0011,60.0205,10752.0
2017-07-21 11:10:00,61.93,61.96,61.92,61.96,12708.0,60.0108,60.0399,60.0011,60.0399,12708.0
2017-07-21 11:15:00,61.95,61.96,61.89,61.94,14290.0,60.0302,60.0399,59.972,60.0205,14290.0
2017-07-21 11:20:00,61.94,61.96,61.94,61.95,2150.0,60.0205,60.0399,60.0205,60.0302,2150.0
2017-07-21 11:25:00,61.95,62.05,61.95,62.04,41834.0,60.0302,60.1271,60.0302,60.1174,41834.0
2017-07-21 11:30:00,62.04,62.08,62.03,62.04,7442.0,60.1174,60.1562,60.1077,60.1174,7442.0
2017-07-21 11:35:00,62.04,62.06,62.02,62.03,7295.0,60.1174,60.1368,60.098,60.1077,7295.0
2017-07-21 11:40:00,62.03,62.04,62.02,62.02,4706.0,60.1077,60.1174,60.098,60.098,4706.0
2017-07-21 11:45:00,62.03,62.03,61.99,62.02,6100.0,60.1077,60.1077,60.0689,60.098,6100.0
2017-07-21 11:50:00,62.02,62.04,62.01,62.03,2900.0,60.098,60.1174,60.0883,60.1077,2900.0
2017-07-21 11:55:00,62.03,62.07,62.03,62.06,7564.0,60.1077,60.1465,60.1077,60.1368,7564.0
2017-07-21 12:00:00,62.07,62.08,62.03,62.03,4998.0,60.1465,60.1562,60.1077,60.1077,4998.0
2017-07-21 12:05:00,62.04,62.06,62.04,62.05,5304.0,60.1174,60.1368,60.1174,60.1271,5304.0
2017-07-21 12:10:00,62.05,62.05,62.0,62.0,5103.0,60.1271,60.1271,60.0786,60.0786,5103.0
2017-07-21 12:15:00,61.99,62.02,61.99,62.0,8700.0,60.0689,60.098,60.0689,60.0786,8700.0
2017-07-21 12:20:00,61.99,62.0,61.95,61.95,3600.0,60.0689,60.0786,60.0302,60.0302,3600.0
2017-07-21 12:25:00,61.95,62.01,61.95,62.01,11033.0,60.0302,60.0883,60.0302,60.0883,11033.0
2017-07-21 12:30:00,62.01,62.08,62.01,62.08,3447.0,60.0883,60.1562,60.0883,60.1562,3447.0
2017-07-21 12:35:00,62.08,62.1,62.07,62.09,4977.0,60.1562,60.1755,60.1465,60.1658,4977.0
2017-07-21 12:40:00,62.09,62.15,62.09,62.13,6600.0,60.1658,60.224,60.1658,60.2046,6600.0
2017-07-21 12:45:00,62.12,62.13,62.12,62.13,1900.0,60.1949,60.2046,60.1949,60.2046,1900.0
2017-07-21 12:50:00,62.14,62.14,62.12,62.12,700.0,60.2143,60.2143,60.1949,60.1949,700.0
2017-07-21 12:55:00,62.12,62.12,62.09,62.11,4500.0,60.1949,60.1949,60.1658,60.1852,4500.0
2017-07-21 13:00:00,62.1,62.11,62.06,62.07,4194.0,60.1755,60.1852,60.1368,60.1465,4194.0
2017-07-21 13:05:00,62.08,62.1,62.08,62.1,7209.0,60.1562,60.1755,60.1562,60.1755,7209.0
2017-07-21 13:10:00,62.1,62.12,62.09,62.12,1900.0,60.1755,60.1949,60.1658,60.1949,1900.0
2017-07-21 13:15:00,62.11,62.12,62.09,62.1,5128.0,60.1852,60.1949,60.1658,60.1755,5128.0
2017-07-21 13:20:00,62.1,62.11,62.08,62.09,13642.0,60.1755,60.1852,60.1562,60.1658,13642.0
2017-07-21 13:25:00,62.1,62.13,62.09,62.11,20762.0,60.1755,60.2046,60.1658,60.1852,20762.0
2017-07-21 13:30:00,62.11,62.13,62.1,62.12,3502.0,60.1852,60.2046,60.1755,60.1949,3502.0
2017-07-21 13:35:00,62.11,62.2,62.1,62.19,7425.0,60.1852,60.2724,60.1755,60.2627,7425.0
2017-07-21 13:40:00,62.2,62.23,62.19,62.21,7089.0,60.2724,60.3015,60.2627,60.2821,7089.0
2017-07-21 13:45:00,62.23,62.23,62.17,62.2,8100.0,60.3015,60.3015,60.2434,60.2724,8100.0
2017-07-21 13:50:00,62.2,62.21,62.18,62.21,4750.0,60.2724,60.2821,60.2531,60.2821,4750.0
2017-07-21 13:55:00,62.22,62.23,62.2,62.21,2200.0,60.2918,60.3015,60.2724,60.2821,2200.0
2017-07-21 14:00:00,62.22,62.24,62.21,62.21,11000.0,60.2918,60.3112,60.2821,60.2821,11000.0
2017-07-21 14:05:00,62.22,62.23,62.19,62.2,8786.0,60.2918,60.3015,60.2627,60.2724,8786.0
2017-07-21 14:10:00,62.2,62.2,62.16,62.18,5696.0,60.2724,60.2724,60.2337,60.2531,5696.0
2017-07-21 14:15:00,62.16,62.18,62.15,62.16,7976.0,60.2337,60.2531,60.224,60.2337,7976.0
2017-07-21 14:20:00,62.16,62.18,62.15,62.16,7126.0,60.2337,60.2531,60.224,60.2337,7126.0
2017-07-21 14:25:00,62.16,62.2,62.16,62.19,6322.0,60.2337,60.2724,60.2337,60.2627,6322.0
2017-07-21 14:30:00,62.2,62.23,62.18,62.22,13981.0,60.2724,60.3015,60.2531,60.2918,13981.0
2017-07-21 14:35:00,62.2,62.24,62.2,62.23,12099.0,60.2724,60.3112,60.2724,60.3015,12099.0
2017-07-21 14:40:00,62.23,62.38,62.23,62.37,26959.0,60.3015,60.4469,60.3015,60.4372,26959.0
2017-07-21 14:45:00,62.38,62.41,62.37,62.41,21005.0,60.4469,60.4759,60.4372,60.4759,21005.0
2017-07-21 14:50:00,62.41,62.42,62.35,62.37,11600.0,60.4759,60.4856,60.4178,60.4372,11600.0
2017-07-21 14:55:00,62.36,62.38,62.35,62.35,9533.0,60.4275,60.4469,60.4178,60.4178,9533.0
2017-07-21 15:00:00,62.35,62.37,62.33,62.34,41025.0,60.4178,60.4372,60.3984,60.4081,41025.0
2017-07-21 15:05:00,62.34,62.34,62.25,62.26,14849.0,60.4081,60.4081,60.3209,60.3306,14849.0
2017-07-21 15:10:00,62.26,62.35,62.26,62.34,18710.0,60.3306,60.4178,60.3306,60.4081,18710.0
2017-07-21 15:15:00,62.33,62.36,62.33,62.36,10079.0,60.3984,60.4275,60.3984,60.4275,10079.0
2017-07-21 15:20:00,62.35,62.36,62.32,62.34,16522.0,60.4178,60.4275,60.3887,60.4081,16522.0
2017-07-21 15:25:00,62.34,62.35,62.33,62.34,14504.0,60.4081,60.4178,60.3984,60.4081,14504.0
2017-07-21 15:30:00,62.33,62.36,62.33,62.35,27091.0,60.3984,60.4275,60.3984,60.4178,27091.0
2017-07-21 15:35:00,62.35,62.39,62.34,62.37,33792.0,60.4178,60.4566,60.4081,60.4372,33792.0
2017-07-21 15:40:00,62.37,62.39,62.31,62.33,44346.0,60.4372,60.4566,60.379,60.3984,44346.0
2017-07-21 15:45:00,62.33,62.35,62.31,62.34,50579.0,60.3984,60.4178,60.379,60.4081,50579.0
2017-07-21 15:50:00,62.34,62.43,62.33,62.41,95265.0,60.4081,60.4953,60.3984,60.4759,95265.0
2017-07-21 15:55:00,62.41,62.49,62.39,62.46,227406.0,60.4759,60.5535,60.4566,60.5244,227406.0
2017-07-24 09:30:00,62.5,62.79,62.27,62.66,26593.0,60.5631,60.8442,60.3403,60.7182,26593.0
2017-07-24 09:35:00,62.65,62.67,62.35,62.36,12667.0,60.7085,60.7279,60.4178,60.4275,12667.0
2017-07-24 09:40:00,62.35,62.41,62.3,62.38,20354.0,60.4178,60.4759,60.3693,60.4469,20354.0
2017-07-24 09:45:00,62.36,62.36,62.21,62.25,27022.0,60.4275,60.4275,60.2821,60.3209,27022.0
2017-07-24 09:50:00,62.26,62.35,62.19,62.33,9633.0,60.3306,60.4178,60.2627,60.3984,9633.0
2017-07-24 09:55:00,62.34,62.38,62.34,62.35,6053.0,60.4081,60.4469,60.4081,60.4178,6053.0
2017-07-24 10:00:00,62.34,62.34,62.24,62.28,14331.0,60.4081,60.4081,60.3112,60.35,14331.0
2017-07-24 10:05:00,62.28,62.32,62.24,62.24,11295.0,60.35,60.3887,60.3112,60.3112,11295.0
2017-07-24 10:10:00,62.24,62.26,62.16,62.16,12020.0,60.3112,60.3306,60.2337,60.2337,12020.0
2017-07-24 10:15:00,62.16,62.16,62.04,62.08,14031.0,60.2337,60.2337,60.1174,60.1562,14031.0
2017-07-24 10:20:00,62.06,62.1,62.05,62.08,10263.0,60.1368,60.1755,60.1271,60.1562,10263.0
2017-07-24 10:25:00,62.07,62.12,62.06,62.09,17787.0,60.1465,60.1949,60.1368,60.1658,17787.0
2017-07-24 10:30:00,62.09,62.17,62.05,62.17,8335.0,60.1658,60.2434,60.1271,60.2434,8335.0
2017-07-24 10:35:00,62.17,62.17,62.08,62.08,12512.0,60.2434,60.2434,60.1562,60.1562,12512.0
2017-07-24 10:40:00,62.09,62.14,62.05,62.14,17597.0,60.1658,60.2143,60.1271,60.2143,17597.0
2017-07-24 10:45:00,62.16,62.24,62.16,62.2,15097.0,60.2337,60.3112,60.2337,60.2724,15097.0
2017-07-24 10:50:00,62.21,62.26,62.2,62.2,7061.0,60.2821,60.3306,60.2724,60.2724,7061.0
2017-07-24 10:55:00,62.19,62.2,62.11,62.12,17507.0,60.2627,60.2724,60.1852,60.1949,17507.0
2017-07-24 11:00:00,62.12,62.13,62.03,62.05,18689.0,60.1949,60.2046,60.1077,60.1271,18689.0
2017-07-24 11:05:00,62.06,62.08,62.01,62.02,14309.0,60.1368,60.1562,60.0883,60.098,14309.0
2017-07-24 11:10:00,62.01,62.05,62.01,62.05,11217.0,60.0883,60.1271,60.0883,60.1271,11217.0
2017-07-24 11:15:00,62.05,62.06,62.02,62.05,11293.0,60.1271,60.1368,60.098,60.1271,11293.0
2017-07-24 11:20:00,62.05,62.06,62.0,62.05,19054.0,60.1271,60.1368,60.0786,60.1271,19054.0
2017-07-24 11:25:00,62.05,62.08,62.02,62.08,12555.0,60.1271,60.1562,60.098,60.1562,12555.0
2017-07-24 11:30:00,62.08,62.16,62.07,62.13,13650.0,60.1562,60.2337,60.1465,60.2046,13650.0
2017-07-24 11:35:00,62.14,62.16,62.12,62.16,14950.0,60.2143,60.2337,60.1949,60.2337,14950.0
2017-07-24 11:40:00,62.16,62.23,62.16,62.19,7001.0,60.2337,60.3015,60.2337,60.2627,7001.0
2017-07-24 11:45:00,62.2,62.23,62.17,62.18,7166.0,60.2724,60.3015,60.2434,60.2531,7166.0
2017-07-24 11:50:00,62.18,62.19,62.14,62.18,5001.0,60.2531,60.2627,60.2143,60.2531,5001.0
2017-07-24 11:55:00,62.18,62.19,62.15,62.17,7974.0,60.2531,60.2627,60.224,60.2434,7974.0
2017-07-24 12:00:00,62.17,62.18,62.16,62.17,3401.0,60.2434,60.2531,60.2337,60.2434,3401.0
2017-07-24 12:05:00,62.18,62.18,62.15,62.17,9326.0,60.2531,60.2531,60.224,60.2434,9326.0
2017-07-24 12:10:00,62.15,62.16,62.12,62.16,13673.0,60.224,60.2337,60.1949,60.2337,13673.0
2017-07-24 12:15:00,62.17,62.17,62.13,62.13,7750.0,60.2434,60.2434,60.2046,60.2046,7750.0
2017-07-24 12:20:00,62.13,62.17,62.13,62.15,26865.0,60.2046,60.2434,60.2046,60.224,26865.0
2017-07-24 12:25:00,62.16,62.18,62.14,62.16,6540.0,60.2337,60.2531,60.2143,60.2337,6540.0
2017-07-24 12:30:00,62.16,62.18,62.13,62.15,11233.0,60.2337,60.2531,60.2046,60.224,11233.0
2017-07-24 12:35:00,62.14,62.17,62.14,62.17,5640.0,60.2143,60.2434,60.2143,60.2434,5640.0
2017-07-24 12:40:00,62.17,62.18,62.12,62.13,8836.0,60.2434,60.2531,60.1949,60.2046,8836.0
2017-07-24 12:45:00,62.13,62.13,62.08,62.09,12367.0,60.2046,60.2046,60.1562,60.1658,12367.0
2017-07-24 12:50:00,62.09,62.14,62.09,62.14,7786.0,60.1658,60.2143,60.1658,60.2143,7786.0
2017-07-24 12:55:00,62.15,62.19,62.14,62.19,9150.0,60.224,60.2627,60.2143,60.2627,9150.0
2017-07-24 13:00:00,62.18,62.19,62.16,62.17,5907.0,60.2531,60.2627,60.2337,60.2434,5907.0
2017-07-24 13:05:00,62.17,62.2,62.17,62.19,4749.0,60.2434,60.2724,60.2434,60.2627,4749.0
2017-07-24 13:10:00,62.2,62.21,62.18,62.2,11000.0,60.2724,60.2821,60.2531,60.2724,11000.0
2017-07-24 13:15:00,62.21,62.21,62.18,62.19,4982.0,60.2821,60.2821,60.2531,60.2627,4982.0
2017-07-24 13:20:00,62.19,62.19,62.16,62.17,14903.0,60.2627,60.2627,60.2337,60.2434,14903.0
2017-07-24 13:25:00,62.17,62.17,62.11,62.12,23802.0,60.2434,60.2434,60.1852,60.1949,23802.0
2017-07-24 13:30:00,62.11,62.11,62.07,62.1,18667.0,60.1852,60.1852,60.1465,60.1755,18667.0
2017-07-24 13:35:00,62.1,62.1,62.06,62.09,7633.0,60.1755,60.1755,60.1368,60.1658,7633.0
2017-07-24 13:40:00,62.09,62.1,62.08,62.09,7046.0,60.1658,60.1755,60.1562,60.1658,7046.0
2017-07-24 13:45:00,62.09,62.09,62.07,62.08,8505.0,60.1658,60.1658,60.1465,60.1562,8505.0
2017-07-24 13:50:00,62.07,62.1,62.07,62.08,5645.0,60.1465,60.1755,60.1465,60.1562,5645.0
2017-07-24 13:55:00,62.08,62.1,62.08,62.08,6880.0,60.1562,60.1755,60.1562,60.1562,6880.0
2017-07-24 14:00:00,62.07,62.1,62.07,62.1,16281.0,60.1465,60.1755,60.1465,60.1755,16281.0
2017-07-24 14:05:00,62.1,62.17,62.09,62.17,20643.0,60.1755,60.2434,60.1658,60.2434,20643.0
2017-07-24 14:10:00,62.17,62.3,62.17,62.28,18924.0,60.2434,60.3693,60.2434,60.35,18924.0
2017-07-24 14:15:00,62.28,62.3,62.15,62.28,122387.0,60.35,60.3693,60.224,60.35,122387.0
2017-07-24 14:20:00,62.28,62.34,62.27,62.33,10950.0,60.35,60.4081,60.3403,60.3984,10950.0
2017-07-24 14:25:00,62.34,62.38,62.33,62.35,11670.0,60.4081,60.4469,60.3984,60.4178,11670.0
2017-07-24 14:30:00,62.34,62.35,62.17,62.19,19460.0,60.4081,60.4178,60.2434,60.2627,19460.0
2017-07-24 14:35:00,62.18,62.19,62.14,62.15,14392.0,60.2531,60.2627,60.2143,60.224,14392.0
2017-07-24 14:40:00,62.15,62.18,62.14,62.16,11528.0,60.224,60.2531,60.2143,60.2337,11528.0
2017-07-24 14:45:00,62.16,62.17,62.08,62.11,17023.0,60.2337,60.2434,60.1562,60.1852,17023.0
2017-07-24 14:50:00,62.1,62.13,62.08,62.09,11232.0,60.1755,60.2046,60.1562,60.1658,11232.0
2017-07-24 14:55:00,62.1,62.11,62.08,62.11,10485.0,60.1755,60.1852,60.1562,60.1852,10485.0
2017-07-24 15:00:00,62.12,62.12,62.06,62.09,17091.0,60.1949,60.1949,60.1368,60.1658,17091.0
2017-07-24 15:05:00,62.09,62.14,62.08,62.14,17548.0,60.1658,60.2143,60.1562,60.2143,17548.0
2017-07-24 15:10:00,62.14,62.21,62.13,62.2,19451.0,60.2143,60.2821,60.2046,60.2724,19451.0
2017-07-24 15:15:00,62.21,62.23,62.18,62.2,19966.0,60.2821,60.3015,60.2531,60.2724,19966.0
2017-07-24 15:20:00,62.2,62.22,62.19,62.22,15114.0,60.2724,60.2918,60.2627,60.2918,15114.0
2017-07-24 15:25:00,62.22,62.23,62.2,62.21,36964.0,60.2918,60.3015,60.2724,60.2821,36964.0
2017-07-24 15:30:00,62.21,62.21,62.14,62.14,25515.0,60.2821,60.2821,60.2143,60.2143,25515.0
2017-07-24 15:35:00,62.15,62.17,62.09,62.1,31141.0,60.224,60.2434,60.1658,60.1755,31141.0
2017-07-24 15:40:00,62.1,62.12,62.09,62.09,29239.0,60.1755,60.1949,60.1658,60.1658,29239.0
2017-07-24 15:45:00,62.09,62.1,62.08,62.08,53693.0,60.1658,60.1755,60.1562,60.1562,53693.0
2017-07-24 15:50:00,62.08,62.11,62.0,62.01,107404.0,60.1562,60.1852,60.0786,60.0883,107404.0
2017-07-24 15:55:00,62.02,62.04,61.99,62.01,282062.0,60.098,60.1174,60.0689,60.0883,282062.0
2017-07-25 09:30:00,62.32,62.6,62.26,62.26,74302.0,60.3887,60.66,60.3306,60.3306,74302.0
2017-07-25 09:35:00,62.3,62.33,62.07,62.07,11377.0,60.3693,60.3984,60.1465,60.1465,11377.0
2017-07-25 09:40:00,62.1,62.29,62.05,62.24,13190.0,60.1755,60.3597,60.1271,60.3112,13190.0
2017-07-25 09:45:00,62.27,62.29,62.05,62.21,122351.0,60.3403,60.3597,60.1271,60.2821,122351.0
2017-07-25 09:50:00,62.21,62.36,62.19,62.35,159836.0,60.2821,60.4275,60.2627,60.4178,159836.0
2017-07-25 09:55:00,62.37,62.48,62.17,62.24,69626.0,60.4372,60.5438,60.2434,60.3112,69626.0
2017-07-25 10:00:00,62.23,62.23,61.88,61.88,141270.0,60.3015,60.3015,59.9624,59.9624,141270.0
2017-07-25 10:05:00,61.89,61.99,61.72,61.79,144307.0,59.972,60.0689,59.8073,59.8751,144307.0
2017-07-25 10:10:00,61.79,62.03,61.78,62.03,16818.0,59.8751,60.1077,59.8655,60.1077,16818.0
2017-07-25 10:15:00,62.03,62.08,62.01,62.04,25681.0,60.1077,60.1562,60.0883,60.1174,25681.0
2017-07-25 10:20:00,62.04,62.14,62.03,62.11,21352.0,60.1174,60.2143,60.1077,60.1852,21352.0
2017-07-25 10:25:00,62.1,62.23,62.08,62.21,14050.0,60.1755,60.3015,60.1562,60.2821,14050.0
2017-07-25 10:30:00,62.21,62.27,62.2,62.25,31056.0,60.2821,60.3403,60.2724,60.3209,31056.0
2017-07-25 10:35:00,62.25,62.31,62.21,62.27,19658.0,60.3209,60.379,60.2821,60.3403,19658.0
2017-07-25 10:40:00,62.28,62.31,62.25,62.28,9379.0,60.35,60.379,60.3209,60.35,9379.0
2017-07-25 10:45:00,62.3,62.37,62.26,62.35,18301.0,60.3693,60.4372,60.3306,60.4178,18301.0
2017-07-25 10:50:00,62.37,62.37,62.31,62.31,12088.0,60.4372,60.4372,60.379,60.379,12088.0
2017-07-25 10:55:00,62.32,62.35,62.3,62.33,20661.0,60.3887,60.4178,60.3693,60.3984,20661.0
2017-07-25 11:00:00,62.34,62.39,62.34,62.38,17582.0,60.4081,60.4566,60.4081,60.4469,17582.0
2017-07-25 11:05:00,62.38,62.41,62.34,62.39,20484.0,60.4469,60.4759,60.4081,60.4566,20484.0
2017-07-25 11:10:00,62.39,62.61,62.38,62.53,56938.0,60.4566,60.6697,60.4469,60.5922,56938.0
2017-07-25 11:15:00,62.52,62.53,62.41,62.45,34182.0,60.5825,60.5922,60.4759,60.5147,34182.0
2017-07-25 11:20:00,62.45,62.45,62.34,62.42,26744.0,60.5147,60.5147,60.4081,60.4856,26744.0
2017-07-25 11:25:00,62.43,62.46,62.4,62.42,40482.0,60.4953,60.5244,60.4662,60.4856,40482.0
2017-07-25 11:30:00,62.42,62.44,62.34,62.4,88797.0,60.4856,60.505,60.4081,60.4662,88797.0
2017-07-25 11:35:00,62.4,62.45,62.36,62.39,44042.0,60.4662,60.5147,60.4275,60.4566,44042.0
2017-07-25 11:40:00,62.39,62.45,62.38,62.45,16590.0,60.4566,60.5147,60.4469,60.5147,16590.0
2017-07-25 11:45:00,62.44,62.46,62.42,62.42,7700.0,60.505,60.5244,60.4856,60.4856,7700.0
2017-07-25 11:50:00,62.43,62.52,62.43,62.5,13100.0,60.4953,60.5825,60.4953,60.5631,13100.0
2017-07-25 11:55:00,62.48,62.56,62.48,62.48,6846.0,60.5438,60.6213,60.5438,60.5438,6846.0
2017-07-25 12:00:00,62.48,62.53,62.47,62.53,12022.0,60.5438,60.5922,60.5341,60.5922,12022.0
2017-07-25 12:05:00,62.53,62.53,62.38,62.38,15150.0,60.5922,60.5922,60.4469,60.4469,15150.0
2017-07-25 12:10:00,62.37,62.38,62.3,62.31,12800.0,60.4372,60.4469,60.3693,60.379,12800.0
2017-07-25 12:15:00,62.3,62.38,62.28,62.32,22910.0,60.3693,60.4469,60.35,60.3887,22910.0
2017-07-25 12:20:00,62.32,62.34,62.26,62.26,18752.0,60.3887,60.4081,60.3306,60.3306,18752.0
2017-07-25 12:25:00,62.27,62.41,62.26,62.36,11043.0,60.3403,60.4759,60.3306,60.4275,11043.0
2017-07-25 12:30:00,62.37,62.44,62.36,62.44,12301.0,60.4372,60.505,60.4275,60.505,12301.0
2017-07-25 12:35:00,62.43,62.46,62.36,62.38,12779.0,60.4953,60.5244,60.4275,60.4469,12779.0
2017-07-25 12:40:00,62.37,62.39,62.33,62.38,12482.0,60.4372,60.4566,60.3984,60.4469,12482.0
2017-07-25 12:45:00,62.39,62.39,62.34,62.34,9666.0,60.4566,60.4566,60.4081,60.4081,9666.0
2017-07-25 12:50:00,62.35,62.38,62.31,62.38,21790.0,60.4178,60.4469,60.379,60.4469,21790.0
2017-07-25 12:55:00,62.38,62.45,62.38,62.4,9560.0,60.4469,60.5147,60.4469,60.4662,9560.0
2017-07-25 13:00:00,62.41,62.47,62.4,62.47,28788.0,60.4759,60.5341,60.4662,60.5341,28788.0
2017-07-25 13:05:00,62.47,62.51,62.42,62.49,16219.0,60.5341,60.5728,60.4856,60.5535,16219.0
2017-07-25 13:10:00,62.49,62.5,62.4,62.44,24300.0,60.5535,60.5631,60.4662,60.505,24300.0
2017-07-25 13:15:00,62.43,62.43,62.33,62.34,14411.0,60.4953,60.4953,60.3984,60.4081,14411.0
2017-07-25 13:20:00,62.35,62.35,62.31,62.34,15102.0,60.4178,60.4178,60.379,60.4081,15102.0
2017-07-25 13:25:00,62.35,62.35,62.31,62.35,7316.0,60.4178,60.4178,60.379,60.4178,7316.0
2017-07-25 13:30:00,62.33,62.42,62.31,62.35,17798.0,60.3984,60.4856,60.379,60.4178,17798.0
2017-07-25 13:35:00,62.35,62.44,62.35,62.43,12428.0,60.4178,60.505,60.4178,60.4953,12428.0
2017-07-25 13:40:00,62.43,62.43,62.39,62.41,5521.0,60.4953,60.4953,60.4566,60.4759,5521.0
2017-07-25 13:45:00,62.4,62.41,62.36,62.38,8789.0,60.4662,60.4759,60.4275,60.4469,8789.0
2017-07-25 13:50:00,62.39,62.47,62.39,62.44,15356.0,60.4566,60.5341,60.4566,60.505,15356.0
2017-07-25 13:55:00,62.43,62.44,62.4,62.44,10751.0,60.4953,60.505,60.4662,60.505,10751.0
2017-07-25 14:00:00,62.44,62.46,62.39,62.41,13383.0,60.505,60.5244,60.4566,60.4759,13383.0
2017-07-25 14:05:00,62.41,62.41,62.36,62.39,9834.0,60.4759,60.4759,60.4275,60.4566,9834.0
2017-07-25 14:10:00,62.4,62.43,62.37,62.39,25468.0,60.4662,60.4953,60.4372,60.4566,25468.0
2017-07-25 14:15:00,62.38,62.41,62.35,62.35,14439.0,60.4469,60.4759,60.4178,60.4178,14439.0
2017-07-25 14:20:00,62.36,62.38,62.33,62.34,8608.0,60.4275,60.4469,60.3984,60.4081,8608.0
2017-07-25 14:25:00,62.34,62.38,62.32,62.37,12014.0,60.4081,60.4469,60.3887,60.4372,12014.0
2017-07-25 14:30:00,62.37,62.49,62.36,62.48,62394.0,60.4372,60.5535,60.4275,60.5438,62394.0
2017-07-25 14:35:00,62.47,62.57,62.45,62.56,116713.0,60.5341,60.631,60.5147,60.6213,116713.0
2017-07-25 14:40:00,62.56,62.6,62.55,62.59,17393.0,60.6213,60.66,60.6116,60.6504,17393.0
2017-07-25 14:45:00,62.59,62.6,62.57,62.6,18623.0,60.6504,60.66,60.631,60.66,18623.0
2017-07-25 14:50:00,62.59,62.6,62.58,62.6,25394.0,60.6504,60.66,60.6407,60.66,25394.0
2017-07-25 14:55:00,62.6,62.72,62.6,62.7,27937.0,60.66,60.7763,60.66,60.7569,27937.0
2017-07-25 15:00:00,62.69,62.7,62.66,62.7,33952.0,60.7473,60.7569,60.7182,60.7569,33952.0
2017-07-25 15:05:00,62.69,62.76,62.68,62.76,34791.0,60.7473,60.8151,60.7376,60.8151,34791.0
2017-07-25 15:10:00,62.76,62.76,62.68,62.69,42319.0,60.8151,60.8151,60.7376,60.7473,42319.0
2017-07-25 15:15:00,62.68,62.69,62.59,62.63,40926.0,60.7376,60.7473,60.6504,60.6891,40926.0
2017-07-25 15:20:00,62.64,62.74,62.64,62.74,55262.0,60.6988,60.7957,60.6988,60.7957,55262.0
2017-07-25 15:25:00,62.75,62.78,62.71,62.77,54431.0,60.8054,60.8345,60.7666,60.8248,54431.0
2017-07-25 15:30:00,62.77,62.91,62.76,62.9,104029.0,60.8248,60.9604,60.8151,60.9507,104029.0
2017-07-25 15:35:00,62.91,62.99,62.88,62.91,150612.0,60.9604,61.038,60.9314,60.9604,150612.0
2017-07-25 15:40:00,62.92,62.95,62.91,62.94,82646.0,60.9701,60.9992,60.9604,60.9895,82646.0
2017-07-25 15:45:00,62.93,62.94,62.76,62.8,167109.0,60.9798,60.9895,60.8151,60.8538,167109.0
2017-07-25 15:50:00,62.81,63.02,62.8,63.02,190490.0,60.8635,61.067,60.8538,61.067,190490.0
2017-07-25 15:55:00,63.03,63.13,62.95,63.06,306943.0,61.0767,61.1736,60.9992,61.1058,306943.0
2017-07-26 09:30:00,63.9,64.66,63.57,64.06,64145.0,61.9198,62.6562,61.6,62.0748,64145.0
2017-07-26 09:35:00,64.1,64.27,63.65,63.86,56944.0,62.1136,62.2783,61.6775,61.881,56944.0
2017-07-26 09:40:00,63.84,64.02,63.64,63.86,32626.0,61.8616,62.036,61.6678,61.881,32626.0
2017-07-26 09:45:00,63.88,64.01,63.48,63.71,87373.0,61.9004,62.0263,61.5128,61.7356,87373.0
2017-07-26 09:50:00,63.73,63.93,63.72,63.93,29086.0,61.755,61.9488,61.7453,61.9488,29086.0
2017-07-26 09:55:00,63.91,64.07,63.66,63.7,61978.0,61.9294,62.0845,61.6872,61.726,61978.0
2017-07-26 10:00:00,63.65,63.82,63.35,63.35,146326.0,61.6775,61.8422,61.3868,61.3868,146326.0
2017-07-26 10:05:00,63.34,63.61,63.05,63.48,104492.0,61.3771,61.6387,61.0961,61.5128,104492.0
2017-07-26 10:10:00,63.48,63.65,63.26,63.45,112306.0,61.5128,61.6775,61.2996,61.4837,112306.0
2017-07-26 10:15:00,63.5,63.56,63.08,63.53,83100.0,61.5322,61.5903,61.1252,61.5612,83100.0
2017-07-26 10:20:00,63.53,63.63,63.35,63.41,36615.0,61.5612,61.6581,61.3868,61.4449,36615.0
2017-07-26 10:25:00,63.47,63.53,62.69,62.89,75952.0,61.5031,61.5612,60.7473,60.9411,75952.0
2017-07-26 10:30:00,62.99,63.14,62.64,62.64,55824.0,61.038,61.1833,60.6988,60.6988,55824.0
2017-07-26 10:35:00,62.66,62.7,62.41,62.5,141355.0,60.7182,60.7569,60.4759,60.5631,141355.0
2017-07-26 10:40:00,62.53,62.76,62.51,62.57,54490.0,60.5922,60.8151,60.5728,60.631,54490.0
2017-07-26 10:45:00,62.6,63.0,62.5,62.71,61541.0,60.66,61.0476,60.5631,60.7666,61541.0
2017-07-26 10:50:00,62.71,62.81,62.66,62.81,61195.0,60.7666,60.8635,60.7182,60.8635,61195.0
2017-07-26 10:55:00,62.83,63.11,62.71,62.93,51965.0,60.8829,61.1542,60.7666,60.9798,51965.0
2017-07-26 11:00:00,63.0,63.0,62.87,62.91,48910.0,61.0476,61.0476,60.9217,60.9604,48910.0
2017-07-26 11:05:00,62.93,63.58,62.88,63.47,62817.0,60.9798,61.6097,60.9314,61.5031,62817.0
2017-07-26 11:10:00,63.5,63.69,63.41,63.66,65619.0,61.5322,61.7163,61.4449,61.6872,65619.0
2017-07-26 11:15:00,63.59,63.65,62.98,63.34,111945.0,61.6194,61.6775,61.0283,61.3771,111945.0
2017-07-26 11:20:00,63.33,63.66,63.24,63.56,57567.0,61.3674,61.6872,61.2802,61.5903,57567.0
2017-07-26 11:25:00,63.56,63.6,63.3,63.4,53343.0,61.5903,61.6291,61.3384,61.4353,53343.0
2017-07-26 11:30:00,63.38,63.46,63.15,63.29,78759.0,61.4159,61.4934,61.193,61.3287,78759.0
2017-07-26 11:35:00,63.26,63.34,63.22,63.25,42418.0,61.2996,61.3771,61.2608,61.2899,42418.0
2017-07-26 11:40:00,63.25,63.27,63.04,63.11,89406.0,61.2899,61.3093,61.0864,61.1542,89406.0
2017-07-26 11:45:00,63.13,63.13,62.66,62.73,120786.0,61.1736,61.1736,60.7182,60.786,120786.0
2017-07-26 11:50:00,62.7,63.1,62.7,63.05,108402.0,60.7569,61.1445,60.7569,61.0961,108402.0
2017-07-26 11:55:00,63.03,63.09,62.93,63.05,89252.0,61.0767,61.1349,60.9798,61.0961,89252.0
2017-07-26 12:00:00,63.09,63.16,63.0,63.06,21936.0,61.1349,61.2027,61.0476,61.1058,21936.0
2017-07-26 12:05:00,63.05,63.17,63.04,63.1,12951.0,61.0961,61.2124,61.0864,61.1445,12951.0
2017-07-26 12:10:00,63.11,63.17,63.06,63.06,19163.0,61.1542,61.2124,61.1058,61.1058,19163.0
2017-07-26 12:15:00,63.06,63.06,62.94,63.02,112144.0,61.1058,61.1058,60.9895,61.067,112144.0
2017-07-26 12:20:00,63.01,63.02,62.93,62.99,7500.0,61.0573,61.067,60.9798,61.038,7500.0
2017-07-26 12:25:00,63.0,63.03,62.93,62.96,33568.0,61.0476,61.0767,60.9798,61.0089,33568.0
2017-07-26 12:30:00,62.98,63.0,62.9,62.92,8909.0,61.0283,61.0476,60.9507,60.9701,8909.0
2017-07-26 12:35:00,62.95,62.95,62.77,62.77,21961.0,60.9992,60.9992,60.8248,60.8248,21961.0
2017-07-26 12:40:00,62.78,62.78,62.62,62.74,9034.0,60.8345,60.8345,60.6794,60.7957,9034.0
2017-07-26 12:45:00,62.74,62.75,62.4,62.46,29164.0,60.7957,60.8054,60.4662,60.5244,29164.0
2017-07-26 12:50:00,62.46,62.48,62.33,62.39,40270.0,60.5244,60.5438,60.3984,60.4566,40270.0
2017-07-26 12:55:00,62.39,62.45,62.22,62.25,30473.0,60.4566,60.5147,60.2918,60.3209,30473.0
2017-07-26 13:00:00,62.28,62.62,62.26,62.54,35464.0,60.35,60.6794,60.3306,60.6019,35464.0
2017-07-26 13:05:00,62.59,62.6,62.46,62.49,25579.0,60.6504,60.66,60.5244,60.5535,25579.0
2017-07-26 13:10:00,62.49,62.5,62.35,62.36,66087.0,60.5535,60.5631,60.4178,60.4275,66087.0
2017-07-26 13:15:00,62.37,62.42,62.36,62.4,8044.0,60.4372,60.4856,60.4275,60.4662,8044.0
2017-07-26 13:20:00,62.41,62.42,62.34,62.36,21368.0,60.4759,60.4856,60.4081,60.4275,21368.0
2017-07-26 13:25:00,62.39,62.48,62.38,62.43,15099.0,60.4566,60.5438,60.4469,60.4953,15099.0
2017-07-26 13:30:00,62.43,62.45,62.25,62.26,12161.0,60.4953,60.5147,60.3209,60.3306,12161.0
2017-07-26 13:35:00,62.26,62.3,62.1,62.15,20788.0,60.3306,60.3693,60.1755,60.224,20788.0
2017-07-26 13:40:00,62.16,62.22,62.11,62.19,26582.0,60.2337,60.2918,60.1852,60.2627,26582.0
2017-07-26 13:45:00,62.19,62.24,62.12,62.22,22160.0,60.2627,60.3112,60.1949,60.2918,22160.0
2017-07-26 13:50:00,62.21,62.21,62.12,62.18,15451.0,60.2821,60.2821,60.1949,60.2531,15451.0
2017-07-26 13:55:00,62.17,62.26,62.14,62.14,13187.0,60.2434,60.3306,60.2143,60.2143,13187.0
2017-07-26 14:00:00,62.14,62.22,62.07,62.1,15566.0,60.2143,60.2918,60.1465,60.1755,15566.0
2017-07-26 14:05:00,62.08,62.16,62.08,62.12,16448.0,60.1562,60.2337,60.1562,60.1949,16448.0
2017-07-26 14:10:00,62.1,62.16,62.1,62.1,16216.0,60.1755,60.2337,60.1755,60.1755,16216.0
2017-07-26 14:15:00,62.1,62.17,62.1,62.11,18746.0,60.1755,60.2434,60.1755,60.1852,18746.0
2017-07-26 14:20:00,62.12,62.14,62.06,62.06,60797.0,60.1949,60.2143,60.1368,60.1368,60797.0
2017-07-26 14:25:00,62.06,62.13,62.05,62.08,28684.0,60.1368,60.2046,60.1271,60.1562,28684.0
2017-07-26 14:30:00,62.08,62.1,62.03,62.1,20000.0,60.1562,60.1755,60.1077,60.1755,20000.0
2017-07-26 14:35:00,62.11,62.31,62.11,62.31,23370.0,60.1852,60.379,60.1852,60.379,23370.0
2017-07-26 14:40:00,62.28,62.3,62.22,62.23,15521.0,60.35,60.3693,60.2918,60.3015,15521.0
2017-07-26 14:45:00,62.25,62.26,62.16,62.25,26933.0,60.3209,60.3306,60.2337,60.3209,26933.0
2017-07-26 14:50:00,62.24,62.29,62.17,62.25,23377.0,60.3112,60.3597,60.2434,60.3209,23377.0
2017-07-26 14:55:00,62.24,62.32,62.24,62.3,24719.0,60.3112,60.3887,60.3112,60.3693,24719.0
2017-07-26 15:00:00,62.3,62.34,62.28,62.33,39252.0,60.3693,60.4081,60.35,60.3984,39252.0
2017-07-26 15:05:00,62.32,62.38,62.22,62.27,33385.0,60.3887,60.4469,60.2918,60.3403,33385.0
2017-07-26 15:10:00,62.27,62.38,62.25,62.29,259704.0,60.3403,60.4469,60.3209,60.3597,259704.0
2017-07-26 15:15:00,62.29,62.45,62.27,62.4,365306.0,60.3597,60.5147,60.3403,60.4662,365306.0
2017-07-26 15:20:00,62.4,62.55,62.38,62.39,103038.0,60.4662,60.6116,60.4469,60.4566,103038.0
2017-07-26 15:25:00,62.39,62.46,62.38,62.44,132823.0,60.4566,60.5244,60.4469,60.505,132823.0
2017-07-26 15:30:00,62.45,62.48,62.41,62.44,77391.0,60.5147,60.5438,60.4759,60.505,77391.0
2017-07-26 15:35:00,62.45,62.51,62.44,62.51,57391.0,60.5147,60.5728,60.505,60.5728,57391.0
2017-07-26 15:40:00,62.5,62.54,62.45,62.53,113824.0,60.5631,60.6019,60.5147,60.5922,113824.0
2017-07-26 15:45:00,62.54,62.61,62.49,62.57,105029.0,60.6019,60.6697,60.5535,60.631,105029.0
2017-07-26 15:50:00,62.56,62.57,62.48,62.5,267722.0,60.6213,60.631,60.5438,60.5631,267722.0
2017-07-26 15:55:00,62.5,62.56,62.45,62.48,982192.0,60.5631,60.6213,60.5147,60.5438,982192.0
2017-07-27 09:30:00,62.83,62.83,62.37,62.55,59574.0,60.8829,60.8829,60.4372,60.6116,59574.0
2017-07-27 09:35:00,62.55,62.57,62.28,62.54,34454.0,60.6116,60.631,60.35,60.6019,34454.0
2017-07-27 09:40:00,62.53,62.53,62.19,62.19,12143.0,60.5922,60.5922,60.2627,60.2627,12143.0
2017-07-27 09:45:00,62.21,62.26,62.04,62.06,28593.0,60.2821,60.3306,60.1174,60.1368,28593.0
2017-07-27 09:50:00,62.08,62.14,62.03,62.1,43607.0,60.1562,60.2143,60.1077,60.1755,43607.0
2017-07-27 09:55:00,62.09,62.12,61.97,62.08,18960.0,60.1658,60.1949,60.0496,60.1562,18960.0
2017-07-27 10:00:00,62.09,62.27,62.08,62.18,30190.0,60.1658,60.3403,60.1562,60.2531,30190.0
2017-07-27 10:05:00,62.19,62.21,62.1,62.11,22835.0,60.2627,60.2821,60.1755,60.1852,22835.0
2017-07-27 10:10:00,62.12,62.12,61.95,62.01,42198.0,60.1949,60.1949,60.0302,60.0883,42198.0
2017-07-27 10:15:00,62.02,62.26,62.01,62.11,52616.0,60.098,60.3306,60.0883,60.1852,52616.0
2017-07-27 10:20:00,62.1,62.16,61.99,62.0,19924.0,60.1755,60.2337,60.0689,60.0786,19924.0
2017-07-27 10:25:00,62.03,62.11,62.0,62.03,13866.0,60.1077,60.1852,60.0786,60.1077,13866.0
2017-07-27 10:30:00,62.03,62.03,61.96,62.01,65342.0,60.1077,60.1077,60.0399,60.0883,65342.0
2017-07-27 10:35:00,62.01,62.02,61.87,61.89,39933.0,60.0883,60.098,59.9527,59.972,39933.0
2017-07-27 10:40:00,61.91,62.0,61.9,61.91,31459.0,59.9914,60.0786,59.9817,59.9914,31459.0
2017-07-27 10:45:00,61.91,61.97,61.87,61.97,40171.0,59.9914,60.0496,59.9527,60.0496,40171.0
2017-07-27 10:50:00,61.97,62.0,61.95,61.96,15060.0,60.0496,60.0786,60.0302,60.0399,15060.0
2017-07-27 10:55:00,61.97,62.14,61.97,62.13,58157.0,60.0496,60.2143,60.0496,60.2046,58157.0
2017-07-27 11:00:00,62.11,62.19,62.03,62.04,28631.0,60.1852,60.2627,60.1077,60.1174,28631.0
2017-07-27 11:05:00,62.02,62.18,62.02,62.17,29634.0,60.098,60.2531,60.098,60.2434,29634.0
2017-07-27 11:10:00,62.19,62.25,62.16,62.16,36204.0,60.2627,60.3209,60.2337,60.2337,36204.0
2017-07-27 11:15:00,62.15,62.16,61.98,62.02,46068.0,60.224,60.2337,60.0593,60.098,46068.0
2017-07-27 11:20:00,62.02,62.11,61.99,62.1,23202.0,60.098,60.1852,60.0689,60.1755,23202.0
2017-07-27 11:25:00,62.09,62.09,62.02,62.06,14633.0,60.1658,60.1658,60.098,60.1368,14633.0
2017-07-27 11:30:00,62.04,62.25,62.04,62.22,19490.0,60.1174,60.3209,60.1174,60.2918,19490.0
2017-07-27 11:35:00,62.22,62.24,62.12,62.2,26442.0,60.2918,60.3112,60.1949,60.2724,26442.0
2017-07-27 11:40:00,62.22,62.3,62.18,62.29,12972.0,60.2918,60.3693,60.2531,60.3597,12972.0
2017-07-27 11:45:00,62.3,62.31,62.15,62.16,18555.0,60.3693,60.379,60.224,60.2337,18555.0
2017-07-27 11:50:00,62.19,62.33,62.18,62.27,25424.0,60.2627,60.3984,60.2531,60.3403,25424.0
2017-07-27 11:55:00,62.28,62.31,62.18,62.26,13933.0,60.35,60.379,60.2531,60.3306,13933.0
2017-07-27 12:00:00,62.27,62.27,62.24,62.26,9000.0,60.3403,60.3403,60.3112,60.3306,9000.0
2017-07-27 12:05:00,62.27,62.27,62.19,62.21,14540.0,60.3403,60.3403,60.2627,60.2821,14540.0
2017-07-27 12:10:00,62.21,62.25,62.2,62.25,60489.0,60.2821,60.3209,60.2724,60.3209,60489.0
2017-07-27 12:15:00,62.25,62.32,62.17,62.17,26201.0,60.3209,60.3887,60.2434,60.2434,26201.0
2017-07-27 12:20:00,62.18,62.23,62.16,62.2,12152.0,60.2531,60.3015,60.2337,60.2724,12152.0
2017-07-27 12:25:00,62.18,62.18,62.04,62.04,11127.0,60.2531,60.2531,60.1174,60.1174,11127.0
2017-07-27 12:30:00,62.05,62.16,62.05,62.07,17644.0,60.1271,60.2337,60.1271,60.1465,17644.0
2017-07-27 12:35:00,62.07,62.1,62.01,62.07,21222.0,60.1465,60.1755,60.0883,60.1465,21222.0
2017-07-27 12:40:00,62.07,62.07,61.97,62.06,27700.0,60.1465,60.1465,60.0496,60.1368,27700.0
2017-07-27 12:45:00,62.06,62.16,62.05,62.16,17600.0,60.1368,60.2337,60.1271,60.2337,17600.0
2017-07-27 12:50:00,62.15,62.16,62.05,62.05,19541.0,60.224,60.2337,60.1271,60.1271,19541.0
2017-07-27 12:55:00,62.05,62.05,61.88,61.97,23626.0,60.1271,60.1271,59.9624,60.0496,23626.0
2017-07-27 13:00:00,61.96,62.0,61.91,61.96,21260.0,60.0399,60.0786,59.9914,60.0399,21260.0
2017-07-27 13:05:00,61.94,61.97,61.9,61.93,10376.0,60.0205,60.0496,59.9817,60.0108,10376.0
2017-07-27 13:10:00,61.93,61.96,61.88,61.88,11326.0,60.0108,60.0399,59.9624,59.9624,11326.0
2017-07-27 13:15:00,61.9,61.9,61.84,61.89,18055.0,59.9817,59.9817,59.9236,59.972,18055.0
2017-07-27 13:20:00,61.88,61.94,61.86,61.89,23065.0,59.9624,60.0205,59.943,59.972,23065.0
2017-07-27 13:25:00,61.86,61.88,61.75,61.8,24764.0,59.943,59.9624,59.8364,59.8848,24764.0
2017-07-27 13:30:00,61.8,61.85,61.78,61.8,14473.0,59.8848,59.9333,59.8655,59.8848,14473.0
2017-07-27 13:35:00,61.81,61.83,61.76,61.78,22329.0,59.8945,59.9139,59.8461,59.8655,22329.0
2017-07-27 13:40:00,61.79,61.88,61.77,61.85,16505.0,59.8751,59.9624,59.8558,59.9333,16505.0
2017-07-27 13:45:00,61.88,61.97,61.86,61.93,15458.0,59.9624,60.0496,59.943,60.0108,15458.0
2017-07-27 13:50:00,61.94,61.99,61.91,61.94,12891.0,60.0205,60.0689,59.9914,60.0205,12891.0
2017-07-27 13:55:00,61.95,61.95,61.89,61.92,24740.0,60.0302,60.0302,59.972,60.0011,24740.0
2017-07-27 14:00:00,61.92,61.95,61.85,61.89,18547.0,60.0011,60.0302,59.9333,59.972,18547.0
2017-07-27 14:05:00,61.9,62.04,61.89,62.01,15824.0,59.9817,60.1174,59.972,60.0883,15824.0
2017-07-27 14:10:00,62.03,62.17,62.03,62.12,19178.0,60.1077,60.2434,60.1077,60.1949,19178.0
2017-07-27 14:15:00,62.13,62.22,62.12,62.14,23853.0,60.2046,60.2918,60.1949,60.2143,23853.0
2017-07-27 14:20:00,62.16,62.18,62.12,62.14,20503.0,60.2337,60.2531,60.1949,60.2143,20503.0
2017-07-27 14:25:00,62.14,62.16,62.06,62.16,21542.0,60.2143,60.2337,60.1368,60.2337,21542.0
2017-07-27 14:30:00,62.15,62.2,62.07,62.07,16853.0,60.224,60.2724,60.1465,60.1465,16853.0
2017-07-27 14:35:00,62.09,62.18,62.08,62.14,24335.0,60.1658,60.2531,60.1562,60.2143,24335.0
2017-07-27 14:40:00,62.15,62.15,62.06,62.09,22985.0,60.224,60.224,60.1368,60.1658,22985.0
2017-07-27 14:45:00,62.08,62.1,62.06,62.09,22635.0,60.1562,60.1755,60.1368,60.1658,22635.0
2017-07-27 14:50:00,62.08,62.14,62.05,62.12,29321.0,60.1562,60.2143,60.1271,60.1949,29321.0
2017-07-27 14:55:00,62.11,62.23,62.11,62.21,18804.0,60.1852,60.3015,60.1852,60.2821,18804.0
2017-07-27 15:00:00,62.22,62.23,62.14,62.14,32656.0,60.2918,60.3015,60.2143,60.2143,32656.0
2017-07-27 15:05:00,62.16,62.23,62.16,62.21,47731.0,60.2337,60.3015,60.2337,60.2821,47731.0
2017-07-27 15:10:00,62.21,62.33,62.21,62.31,30407.0,60.2821,60.3984,60.2821,60.379,30407.0
2017-07-27 15:15:00,62.32,62.34,62.26,62.3,33116.0,60.3887,60.4081,60.3306,60.3693,33116.0
2017-07-27 15:20:00,62.3,62.33,62.21,62.31,47625.0,60.3693,60.3984,60.2821,60.379,47625.0
2017-07-27 15:25:00,62.3,62.34,62.28,62.34,32417.0,60.3693,60.4081,60.35,60.4081,32417.0
2017-07-27 15:30:00,62.33,62.42,62.33,62.4,41570.0,60.3984,60.4856,60.3984,60.4662,41570.0
2017-07-27 15:35:00,62.39,62.5,62.39,62.47,172115.0,60.4566,60.5631,60.4566,60.5341,172115.0
2017-07-27 15:40:00,62.47,62.53,62.46,62.53,44952.0,60.5341,60.5922,60.5244,60.5922,44952.0
2017-07-27 15:45:00,62.53,62.57,62.48,62.54,56858.0,60.5922,60.631,60.5438,60.6019,56858.0
2017-07-27 15:50:00,62.55,62.58,62.53,62.57,59924.0,60.6116,60.6407,60.5922,60.631,59924.0
2017-07-27 15:55:00,62.56,62.58,62.45,62.56,149149.0,60.6213,60.6407,60.5147,60.6213,149149.0
2017-07-28 09:30:00,62.23,62.48,62.23,62.37,16410.0,60.3015,60.5438,60.3015,60.4372,16410.0
2017-07-28 09:35:00,62.4,62.58,62.4,62.56,7658.0,60.4662,60.6407,60.4662,60.6213,7658.0
2017-07-28 09:40:00,62.56,62.72,62.55,62.65,15593.0,60.6213,60.7763,60.6116,60.7085,15593.0
2017-07-28 09:45:00,62.68,62.72,62.59,62.69,4200.0,60.7376,60.7763,60.6504,60.7473,4200.0
2017-07-28 09:50:00,62.7,62.7,62.49,62.54,7566.0,60.7569,60.7569,60.5535,60.6019,7566.0
2017-07-28 09:55:00,62.55,62.61,62.47,62.57,6300.0,60.6116,60.6697,60.5341,60.631,6300.0
2017-07-28 10:00:00,62.57,62.66,62.56,62.6,5148.0,60.631,60.7182,60.6213,60.66,5148.0
2017-07-28 10:05:00,62.62,62.64,62.53,62.53,5400.0,60.6794,60.6988,60.5922,60.5922,5400.0
2017-07-28 10:10:00,62.52,62.66,62.46,62.64,8199.0,60.5825,60.7182,60.5244,60.6988,8199.0
2017-07-28 10:15:00,62.64,62.66,62.53,62.6,5724.0,60.6988,60.7182,60.5922,60.66,5724.0
2017-07-28 10:20:00,62.61,62.62,62.53,62.57,8284.0,60.6697,60.6794,60.5922,60.631,8284.0
2017-07-28 10:25:00,62.59,62.66,62.59,62.63,5475.0,60.6504,60.7182,60.6504,60.6891,5475.0
2017-07-28 10:30:00,62.64,62.64,62.44,62.44,10394.0,60.6988,60.6988,60.505,60.505,10394.0
2017-07-28 10:35:00,62.48,62.51,62.41,62.41,6499.0,60.5438,60.5728,60.4759,60.4759,6499.0
2017-07-28 10:40:00,62.42,62.54,62.4,62.54,10893.0,60.4856,60.6019,60.4662,60.6019,10893.0
2017-07-28 10:45:00,62.52,62.52,62.47,62.48,5800.0,60.5825,60.5825,60.5341,60.5438,5800.0
2017-07-28 10:50:00,62.49,62.53,62.45,62.45,6559.0,60.5535,60.5922,60.5147,60.5147,6559.0
2017-07-28 10:55:00,62.44,62.49,62.44,62.44,8052.0,60.505,60.5535,60.505,60.505,8052.0
2017-07-28 11:00:00,62.44,62.47,62.43,62.47,11571.0,60.505,60.5341,60.4953,60.5341,11571.0
2017-07-28 11:05:00,62.46,62.5,62.44,62.49,8231.0,60.5244,60.5631,60.505,60.5535,8231.0
2017-07-28 11:10:00,62.48,62.49,62.45,62.48,5982.0,60.5438,60.5535,60.5147,60.5438,5982.0
2017-07-28 11:15:00,62.47,62.48,62.44,62.45,4803.0,60.5341,60.5438,60.505,60.5147,4803.0
2017-07-28 11:20:00,62.45,62.45,62.38,62.42,22089.0,60.5147,60.5147,60.4469,60.4856,22089.0
2017-07-28 11:25:00,62.39,62.4,62.32,62.34,8941.0,60.4566,60.4662,60.3887,60.4081,8941.0
2017-07-28 11:30:00,62.36,62.43,62.36,62.39,7743.0,60.4275,60.4953,60.4275,60.4566,7743.0
2017-07-28 11:35:00,62.41,62.42,62.38,62.4,4710.0,60.4759,60.4856,60.4469,60.4662,4710.0
2017-07-28 11:40:00,62.41,62.43,62.37,62.37,13595.0,60.4759,60.4953,60.4372,60.4372,13595.0
2017-07-28 11:45:00,62.38,62.47,62.37,62.47,10550.0,60.4469,60.5341,60.4372,60.5341,10550.0
2017-07-28 11:50:00,62.45,62.51,62.45,62.5,4982.0,60.5147,60.5728,60.5147,60.5631,4982.0
2017-07-28 11:55:00,62.51,62.54,62.48,62.54,16049.0,60.5728,60.6019,60.5438,60.6019,16049.0
2017-07-28 12:00:00,62.55,62.62,62.54,62.62,9335.0,60.6116,60.6794,60.6019,60.6794,9335.0
2017-07-28 12:05:00,62.64,62.75,62.61,62.69,25420.0,60.6988,60.8054,60.6697,60.7473,25420.0
2017-07-28 12:10:00,62.68,62.74,62.68,62.73,14021.0,60.7376,60.7957,60.7376,60.786,14021.0
2017-07-28 12:15:00,62.7,62.7,62.64,62.66,4897.0,60.7569,60.7569,60.6988,60.7182,4897.0
2017-07-28 12:20:00,62.65,62.66,62.59,62.59,5298.0,60.7085,60.7182,60.6504,60.6504,5298.0
2017-07-28 12:25:00,62.59,62.6,62.59,62.6,4721.0,60.6504,60.66,60.6504,60.66,4721.0
2017-07-28 12:30:00,62.6,62.61,62.57,62.57,7530.0,60.66,60.6697,60.631,60.631,7530.0
2017-07-28 12:35:00,62.56,62.58,62.54,62.58,9348.0,60.6213,60.6407,60.6019,60.6407,9348.0
2017-07-28 12:40:00,62.58,62.58,62.51,62.53,5364.0,60.6407,60.6407,60.5728,60.5922,5364.0
2017-07-28 12:45:00,62.52,62.52,62.48,62.48,8278.0,60.5825,60.5825,60.5438,60.5438,8278.0
2017-07-28 12:50:00,62.49,62.49,62.44,62.44,6099.0,60.5535,60.5535,60.505,60.505,6099.0
2017-07-28 12:55:00,62.44,62.5,62.42,62.49,7876.0,60.505,60.5631,60.4856,60.5535,7876.0
2017-07-28 13:00:00,62.47,62.47,62.45,62.46,2103.0,60.5341,60.5341,60.5147,60.5244,2103.0
2017-07-28 13:05:00,62.45,62.46,62.43,62.46,6963.0,60.5147,60.5244,60.4953,60.5244,6963.0
2017-07-28 13:10:00,62.47,62.48,62.43,62.48,6189.0,60.5341,60.5438,60.4953,60.5438,6189.0
2017-07-28 13:15:00,62.48,62.49,62.46,62.47,5014.0,60.5438,60.5535,60.5244,60.5341,5014.0
2017-07-28 13:20:00,62.45,62.47,62.44,62.45,3700.0,60.5147,60.5341,60.505,60.5147,3700.0
2017-07-28 13:25:00,62.45,62.46,62.44,62.45,4600.0,60.5147,60.5244,60.505,60.5147,4600.0
2017-07-28 13:30:00,62.45,62.51,62.44,62.46,9700.0,60.5147,60.5728,60.505,60.5244,9700.0
2017-07-28 13:35:00,62.45,62.45,62.43,62.43,1000.0,60.5147,60.5147,60.4953,60.4953,1000.0
2017-07-28 13:40:00,62.46,62.5,62.45,62.5,6187.0,60.5244,60.5631,60.5147,60.5631,6187.0
2017-07-28 13:45:00,62.51,62.52,62.48,62.5,3995.0,60.5728,60.5825,60.5438,60.5631,3995.0
2017-07-28 13:50:00,62.49,62.56,62.48,62.56,4554.0,60.5535,60.6213,60.5438,60.6213,4554.0
2017-07-28 13:55:00,62.54,62.59,62.52,62.57,8033.0,60.6019,60.6504,60.5825,60.631,8033.0
2017-07-28 14:00:00,62.57,62.59,62.56,62.56,4300.0,60.631,60.6504,60.6213,60.6213,4300.0
2017-07-28 14:05:00,62.55,62.6,62.55,62.6,5997.0,60.6116,60.66,60.6116,60.66,5997.0
2017-07-28 14:10:00,62.56,62.59,62.56,62.57,8555.0,60.6213,60.6504,60.6213,60.631,8555.0
2017-07-28 14:15:00,62.58,62.58,62.51,62.55,9126.0,60.6407,60.6407,60.5728,60.6116,9126.0
2017-07-28 14:20:00,62.55,62.6,62.55,62.59,5939.0,60.6116,60.66,60.6116,60.6504,5939.0
2017-07-28 14:25:00,62.58,62.6,62.56,62.56,4428.0,60.6407,60.66,60.6213,60.6213,4428.0
2017-07-28 14:30:00,62.56,62.57,62.52,62.57,9603.0,60.6213,60.631,60.5825,60.631,9603.0
2017-07-28 14:35:00,62.58,62.59,62.55,62.55,6085.0,60.6407,60.6504,60.6116,60.6116,6085.0
2017-07-28 14:40:00,62.55,62.56,62.53,62.54,6900.0,60.6116,60.6213,60.5922,60.6019,6900.0
2017-07-28 14:45:00,62.54,62.55,62.53,62.55,6646.0,60.6019,60.6116,60.5922,60.6116,6646.0
2017-07-28 14:50:00,62.54,62.54,62.51,62.53,7307.0,60.6019,60.6019,60.5728,60.5922,7307.0
2017-07-28 14:55:00,62.54,62.58,62.53,62.54,7200.0,60.6019,60.6407,60.5922,60.6019,7200.0
2017-07-28 15:00:00,62.54,62.6,62.53,62.6,5882.0,60.6019,60.66,60.5922,60.66,5882.0
2017-07-28 15:05:00,62.59,62.62,62.58,62.61,10082.0,60.6504,60.6794,60.6407,60.6697,10082.0
2017-07-28 15:10:00,62.61,62.62,62.6,62.62,8806.0,60.6697,60.6794,60.66,60.6794,8806.0
2017-07-28 15:15:00,62.61,62.62,62.57,62.6,14788.0,60.6697,60.6794,60.631,60.66,14788.0
2017-07-28 15:20:00,62.59,62.6,62.58,62.58,7065.0,60.6504,60.66,60.6407,60.6407,7065.0
2017-07-28 15:25:00,62.58,62.59,62.53,62.53,11786.0,60.6407,60.6504,60.5922,60.5922,11786.0
2017-07-28 15:30:00,62.54,62.58,62.52,62.57,15182.0,60.6019,60.6407,60.5825,60.631,15182.0
2017-07-28 15:35:00,62.57,62.58,62.53,62.53,20322.0,60.631,60.6407,60.5922,60.5922,20322.0
2017-07-28 15:40:00,62.53,62.57,62.49,62.51,51773.0,60.5922,60.631,60.5535,60.5728,51773.0
2017-07-28 15:45:00,62.52,62.52,62.47,62.48,19360.0,60.5825,60.5825,60.5341,60.5438,19360.0
2017-07-28 15:50:00,62.48,62.52,62.45,62.48,56107.0,60.5438,60.5825,60.5147,60.5438,56107.0
2017-07-28 15:55:00,62.48,62.51,62.43,62.47,116591.0,60.5438,60.5728,60.4953,60.5341,116591.0
2017-07-31 09:30:00,62.81,62.87,62.52,62.63,30277.0,60.8635,60.9217,60.5825,60.6891,30277.0
2017-07-31 09:35:00,62.59,62.59,62.42,62.49,27997.0,60.6504,60.6504,60.4856,60.5535,27997.0
2017-07-31 09:40:00,62.49,62.57,62.44,62.48,18261.0,60.5535,60.631,60.505,60.5438,18261.0
2017-07-31 09:45:00,62.47,62.5,62.42,62.43,19279.0,60.5341,60.5631,60.4856,60.4953,19279.0
2017-07-31 09:50:00,62.43,62.5,62.41,62.43,17087.0,60.4953,60.5631,60.4759,60.4953,17087.0
2017-07-31 09:55:00,62.42,62.45,62.38,62.38,19860.0,60.4856,60.5147,60.4469,60.4469,19860.0
2017-07-31 10:00:00,62.37,62.43,62.36,62.42,24233.0,60.4372,60.4953,60.4275,60.4856,24233.0
2017-07-31 10:05:00,62.42,62.62,62.4,62.6,55335.0,60.4856,60.6794,60.4662,60.66,55335.0
2017-07-31 10:10:00,62.62,62.73,62.6,62.7,11100.0,60.6794,60.786,60.66,60.7569,11100.0
2017-07-31 10:15:00,62.75,62.79,62.69,62.79,8711.0,60.8054,60.8442,60.7473,60.8442,8711.0
2017-07-31 10:20:00,62.81,62.85,62.79,62.81,12509.0,60.8635,60.9023,60.8442,60.8635,12509.0
2017-07-31 10:25:00,62.81,62.81,62.72,62.75,9195.0,60.8635,60.8635,60.7763,60.8054,9195.0
2017-07-31 10:30:00,62.74,62.75,62.59,62.65,16703.0,60.7957,60.8054,60.6504,60.7085,16703.0
2017-07-31 10:35:00,62.66,62.66,62.55,62.65,10400.0,60.7182,60.7182,60.6116,60.7085,10400.0
2017-07-31 10:40:00,62.66,62.7,62.6,62.64,10800.0,60.7182,60.7569,60.66,60.6988,10800.0
2017-07-31 10:45:00,62.63,62.64,62.46,62.46,25133.0,60.6891,60.6988,60.5244,60.5244,25133.0
2017-07-31 10:50:00,62.46,62.46,62.31,62.37,26346.0,60.5244,60.5244,60.379,60.4372,26346.0
2017-07-31 10:55:00,62.37,62.39,62.29,62.33,20856.0,60.4372,60.4566,60.3597,60.3984,20856.0
2017-07-31 11:00:00,62.33,62.45,62.33,62.4,15661.0,60.3984,60.5147,60.3984,60.4662,15661.0
2017-07-31 11:05:00,62.4,62.52,62.39,62.52,7534.0,60.4662,60.5825,60.4566,60.5825,7534.0
2017-07-31 11:10:00,62.53,62.53,62.39,62.44,10643.0,60.5922,60.5922,60.4566,60.505,10643.0
2017-07-31 11:15:00,62.45,62.55,62.44,62.5,13587.0,60.5147,60.6116,60.505,60.5631,13587.0
2017-07-31 11:20:00,62.5,62.54,62.48,62.5,9527.0,60.5631,60.6019,60.5438,60.5631,9527.0
2017-07-31 11:25:00,62.5,62.57,62.48,62.49,11968.0,60.5631,60.631,60.5438,60.5535,11968.0
2017-07-31 11:30:00,62.49,62.55,62.49,62.5,11582.0,60.5535,60.6116,60.5535,60.5631,11582.0
2017-07-31 11:35:00,62.5,62.55,62.5,62.51,10098.0,60.5631,60.6116,60.5631,60.5728,10098.0
2017-07-31 11:40:00,62.51,62.53,62.49,62.49,8394.0,60.5728,60.5922,60.5535,60.5535,8394.0
2017-07-31 11:45:00,62.48,62.52,62.47,62.51,11901.0,60.5438,60.5825,60.5341,60.5728,11901.0
2017-07-31 11:50:00,62.52,62.52,62.45,62.47,10530.0,60.5825,60.5825,60.5147,60.5341,10530.0
2017-07-31 11:55:00,62.47,62.48,62.45,62.45,9595.0,60.5341,60.5438,60.5147,60.5147,9595.0
2017-07-31 12:00:00,62.45,62.57,62.42,62.53,35325.0,60.5147,60.631,60.4856,60.5922,35325.0
2017-07-31 12:05:00,62.53,62.65,62.51,62.6,20393.0,60.5922,60.7085,60.5728,60.66,20393.0
2017-07-31 12:10:00,62.62,62.64,62.61,62.64,44631.0,60.6794,60.6988,60.6697,60.6988,44631.0
2017-07-31 12:15:00,62.64,62.69,62.59,62.69,36183.0,60.6988,60.7473,60.6504,60.7473,36183.0
2017-07-31 12:20:00,62.69,62.75,62.67,62.74,25744.0,60.7473,60.8054,60.7279,60.7957,25744.0
2017-07-31 12:25:00,62.74,62.74,62.7,62.71,21248.0,60.7957,60.7957,60.7569,60.7666,21248.0
2017-07-31 12:30:00,62.7,62.75,62.69,62.75,10932.0,60.7569,60.8054,60.7473,60.8054,10932.0
2017-07-31 12:35:00,62.75,62.75,62.69,62.74,13011.0,60.8054,60.8054,60.7473,60.7957,13011.0
2017-07-31 12:40:00,62.74,62.75,62.69,62.73,7949.0,60.7957,60.8054,60.7473,60.786,7949.0
2017-07-31 12:45:00,62.72,62.74,62.68,62.71,12528.0,60.7763,60.7957,60.7376,60.7666,12528.0
2017-07-31 12:50:00,62.72,62.74,62.67,62.7,14222.0,60.7763,60.7957,60.7279,60.7569,14222.0
2017-07-31 12:55:00,62.7,62.72,62.69,62.7,6801.0,60.7569,60.7763,60.7473,60.7569,6801.0
2017-07-31 13:00:00,62.7,62.73,62.66,62.71,13042.0,60.7569,60.786,60.7182,60.7666,13042.0
2017-07-31 13:05:00,62.7,62.73,62.69,62.72,9893.0,60.7569,60.786,60.7473,60.7763,9893.0
2017-07-31 13:10:00,62.72,62.74,62.7,62.73,8306.0,60.7763,60.7957,60.7569,60.786,8306.0
2017-07-31 13:15:00,62.72,62.77,62.72,62.75,19312.0,60.7763,60.8248,60.7763,60.8054,19312.0
2017-07-31 13:20:00,62.75,62.85,62.75,62.82,11912.0,60.8054,60.9023,60.8054,60.8732,11912.0
2017-07-31 13:25:00,62.82,62.83,62.79,62.81,3900.0,60.8732,60.8829,60.8442,60.8635,3900.0
2017-07-31 13:30:00,62.81,62.83,62.75,62.75,8545.0,60.8635,60.8829,60.8054,60.8054,8545.0
2017-07-31 13:35:00,62.77,62.77,62.69,62.7,8398.0,60.8248,60.8248,60.7473,60.7569,8398.0
2017-07-31 13:40:00,62.71,62.76,62.71,62.74,7205.0,60.7666,60.8151,60.7666,60.7957,7205.0
2017-07-31 13:45:00,62.75,62.77,62.73,62.77,6502.0,60.8054,60.8248,60.786,60.8248,6502.0
2017-07-31 13:50:00,62.76,62.8,62.74,62.8,9626.0,60.8151,60.8538,60.7957,60.8538,9626.0
2017-07-31 13:55:00,62.8,62.84,62.78,62.84,79750.0,60.8538,60.8926,60.8345,60.8926,79750.0
2017-07-31 14:00:00,62.84,62.84,62.8,62.8,14469.0,60.8926,60.8926,60.8538,60.8538,14469.0
2017-07-31 14:05:00,62.79,62.8,62.75,62.8,12946.0,60.8442,60.8538,60.8054,60.8538,12946.0
2017-07-31 14:10:00,62.79,62.8,62.72,62.77,44654.0,60.8442,60.8538,60.7763,60.8248,44654.0
2017-07-31 14:15:00,62.77,62.77,62.74,62.77,135339.0,60.8248,60.8248,60.7957,60.8248,135339.0
2017-07-31 14:20:00,62.77,62.83,62.73,62.75,20748.0,60.8248,60.8829,60.786,60.8054,20748.0
2017-07-31 14:25:00,62.75,62.75,62.66,62.67,7710.0,60.8054,60.8054,60.7182,60.7279,7710.0
2017-07-31 14:30:00,62.67,62.67,62.62,62.62,8786.0,60.7279,60.7279,60.6794,60.6794,8786.0
2017-07-31 14:35:00,62.61,62.61,62.55,62.57,12074.0,60.6697,60.6697,60.6116,60.631,12074.0
2017-07-31 14:40:00,62.57,62.59,62.56,62.58,25960.0,60.631,60.6504,60.6213,60.6407,25960.0
2017-07-31 14:45:00,62.57,62.58,62.54,62.57,9704.0,60.631,60.6407,60.6019,60.631,9704.0
2017-07-31 14:50:00,62.57,62.58,62.54,62.55,6178.0,60.631,60.6407,60.6019,60.6116,6178.0
2017-07-31 14:55:00,62.54,62.55,62.49,62.51,10866.0,60.6019,60.6116,60.5535,60.5728,10866.0
2017-07-31 15:00:00,62.52,62.55,62.51,62.54,12238.0,60.5825,60.6116,60.5728,60.6019,12238.0
2017-07-31 15:05:00,62.55,62.55,62.52,62.53,10273.0,60.6116,60.6116,60.5825,60.5922,10273.0
2017-07-31 15:10:00,62.54,62.55,62.52,62.54,8913.0,60.6019,60.6116,60.5825,60.6019,8913.0
2017-07-31 15:15:00,62.54,62.55,62.54,62.55,3803.0,60.6019,60.6116,60.6019,60.6116,3803.0
2017-07-31 15:20:00,62.55,62.64,62.54,62.64,12851.0,60.6116,60.6988,60.6019,60.6988,12851.0
2017-07-31 15:25:00,62.64,62.67,62.64,62.66,8843.0,60.6988,60.7279,60.6988,60.7182,8843.0
2017-07-31 15:30:00,62.66,62.7,62.64,62.65,24729.0,60.7182,60.7569,60.6988,60.7085,24729.0
2017-07-31 15:35:00,62.64,62.64,62.61,62.63,13476.0,60.6988,60.6988,60.6697,60.6891,13476.0
2017-07-31 15:40:00,62.63,62.65,62.62,62.65,25289.0,60.6891,60.7085,60.6794,60.7085,25289.0
2017-07-31 15:45:00,62.64,62.67,62.6,62.63,53824.0,60.6988,60.7279,60.66,60.6891,53824.0
2017-07-31 15:50:00,62.62,62.63,62.59,62.61,44477.0,60.6794,60.6891,60.6504,60.6697,44477.0
2017-07-31 15:55:00,62.61,62.62,62.51,62.53,143814.0,60.6697,60.6794,60.5728,60.5922,143814.0
2017-08-01 09:30:00,62.88,63.17,62.81,63.09,133174.0,60.9314,61.2124,60.8635,61.1349,133174.0
2017-08-01 09:35:00,63.11,63.19,62.59,62.65,31660.0,61.1542,61.2318,60.6504,60.7085,31660.0
2017-08-01 09:40:00,62.62,62.67,62.52,62.65,16944.0,60.6794,60.7279,60.5825,60.7085,16944.0
2017-08-01 09:45:00,62.66,62.69,62.44,62.49,21126.0,60.7182,60.7473,60.505,60.5535,21126.0
2017-08-01 09:50:00,62.47,62.65,62.44,62.59,31051.0,60.5341,60.7085,60.505,60.6504,31051.0
2017-08-01 09:55:00,62.61,62.66,62.55,62.55,22571.0,60.6697,60.7182,60.6116,60.6116,22571.0
2017-08-01 10:00:00,62.55,62.74,62.55,62.7,35407.0,60.6116,60.7957,60.6116,60.7569,35407.0
2017-08-01 10:05:00,62.7,62.93,62.69,62.91,307867.0,60.7569,60.9798,60.7473,60.9604,307867.0
2017-08-01 10:10:00,62.92,63.1,62.87,63.1,12523.0,60.9701,61.1445,60.9217,61.1445,12523.0
2017-08-01 10:15:00,63.14,63.25,63.05,63.21,52415.0,61.1833,61.2899,61.0961,61.2511,52415.0
2017-08-01 10:20:00,63.22,63.22,63.0,63.01,12875.0,61.2608,61.2608,61.0476,61.0573,12875.0
2017-08-01 10:25:00,63.01,63.1,62.97,63.05,157433.0,61.0573,61.1445,61.0186,61.0961,157433.0
2017-08-01 10:30:00,63.08,63.22,63.07,63.18,6022.0,61.1252,61.2608,61.1155,61.2221,6022.0
2017-08-01 10:35:00,63.2,63.24,63.08,63.08,16397.0,61.2415,61.2802,61.1252,61.1252,16397.0
2017-08-01 10:40:00,63.09,63.25,63.08,63.23,10715.0,61.1349,61.2899,61.1252,61.2705,10715.0
2017-08-01 10:45:00,63.24,63.28,63.1,63.22,21573.0,61.2802,61.319,61.1445,61.2608,21573.0
2017-08-01 10:50:00,63.24,63.28,63.21,63.23,12023.0,61.2802,61.319,61.2511,61.2705,12023.0
2017-08-01 10:55:00,63.24,63.32,63.23,63.32,9555.0,61.2802,61.3577,61.2705,61.3577,9555.0
2017-08-01 11:00:00,63.31,63.35,63.29,63.3,26241.0,61.348,61.3868,61.3287,61.3384,26241.0
2017-08-01 11:05:00,63.29,63.29,63.13,63.16,154810.0,61.3287,61.3287,61.1736,61.2027,154810.0
2017-08-01 11:10:00,63.18,63.23,63.12,63.19,14477.0,61.2221,61.2705,61.1639,61.2318,14477.0
2017-08-01 11:15:00,63.18,63.21,63.12,63.19,11997.0,61.2221,61.2511,61.1639,61.2318,11997.0
2017-08-01 11:20:00,63.17,63.25,63.17,63.22,12313.0,61.2124,61.2899,61.2124,61.2608,12313.0
2017-08-01 11:25:00,63.21,63.21,63.1,63.11,17566.0,61.2511,61.2511,61.1445,61.1542,17566.0
2017-08-01 11:30:00,63.12,63.22,63.11,63.21,16469.0,61.1639,61.2608,61.1542,61.2511,16469.0
2017-08-01 11:35:00,63.21,63.21,63.16,63.19,6681.0,61.2511,61.2511,61.2027,61.2318,6681.0
2017-08-01 11:40:00,63.2,63.23,63.17,63.2,22961.0,61.2415,61.2705,61.2124,61.2415,22961.0
2017-08-01 11:45:00,63.2,63.22,63.19,63.22,7679.0,61.2415,61.2608,61.2318,61.2608,7679.0
2017-08-01 11:50:00,63.21,63.23,63.21,63.22,5637.0,61.2511,61.2705,61.2511,61.2608,5637.0
2017-08-01 11:55:00,63.22,63.26,63.18,63.19,14947.0,61.2608,61.2996,61.2221,61.2318,14947.0
2017-08-01 12:00:00,63.19,63.24,63.19,63.24,11689.0,61.2318,61.2802,61.2318,61.2802,11689.0
2017-08-01 12:05:00,63.23,63.25,63.21,63.21,13226.0,61.2705,61.2899,61.2511,61.2511,13226.0
2017-08-01 12:10:00,63.22,63.22,63.19,63.2,7850.0,61.2608,61.2608,61.2318,61.2415,7850.0
2017-08-01 12:15:00,63.2,63.21,63.16,63.16,8861.0,61.2415,61.2511,61.2027,61.2027,8861.0
2017-08-01 12:20:00,63.14,63.16,63.13,63.14,8901.0,61.1833,61.2027,61.1736,61.1833,8901.0
2017-08-01 12:25:00,63.15,63.17,63.13,63.16,11136.0,61.193,61.2124,61.1736,61.2027,11136.0
2017-08-01 12:30:00,63.16,63.17,63.1,63.11,8104.0,61.2027,61.2124,61.1445,61.1542,8104.0
2017-08-01 12:35:00,63.1,63.11,63.06,63.08,10300.0,61.1445,61.1542,61.1058,61.1252,10300.0
2017-08-01 12:40:00,63.08,63.09,63.06,63.06,12773.0,61.1252,61.1349,61.1058,61.1058,12773.0
2017-08-01 12:45:00,63.06,63.08,63.05,63.06,13877.0,61.1058,61.1252,61.0961,61.1058,13877.0
2017-08-01 12:50:00,63.06,63.1,63.05,63.06,12287.0,61.1058,61.1445,61.0961,61.1058,12287.0
2017-08-01 12:55:00,63.08,63.08,63.05,63.08,6332.0,61.1252,61.1252,61.0961,61.1252,6332.0
2017-08-01 13:00:00,63.07,63.09,63.06,63.07,8126.0,61.1155,61.1349,61.1058,61.1155,8126.0
2017-08-01 13:05:00,63.08,63.12,63.07,63.11,12288.0,61.1252,61.1639,61.1155,61.1542,12288.0
2017-08-01 13:10:00,63.11,63.13,63.1,63.11,8648.0,61.1542,61.1736,61.1445,61.1542,8648.0
2017-08-01 13:15:00,63.11,63.17,63.11,63.17,12986.0,61.1542,61.2124,61.1542,61.2124,12986.0
2017-08-01 13:20:00,63.17,63.2,63.17,63.18,6561.0,61.2124,61.2415,61.2124,61.2221,6561.0
2017-08-01 13:25:00,63.18,63.22,63.18,63.21,8921.0,61.2221,61.2608,61.2221,61.2511,8921.0
2017-08-01 13:30:00,63.21,63.25,63.21,63.24,10131.0,61.2511,61.2899,61.2511,61.2802,10131.0
2017-08-01 13:35:00,63.23,63.23,63.21,63.22,8226.0,61.2705,61.2705,61.2511,61.2608,8226.0
2017-08-01 13:40:00,63.23,63.25,63.21,63.22,7621.0,61.2705,61.2899,61.2511,61.2608,7621.0
2017-08-01 13:45:00,63.23,63.24,63.21,63.24,11780.0,61.2705,61.2802,61.2511,61.2802,11780.0
2017-08-01 13:50:00,63.25,63.27,63.24,63.27,5941.0,61.2899,61.3093,61.2802,61.3093,5941.0
2017-08-01 13:55:00,63.27,63.28,63.22,63.22,10711.0,61.3093,61.319,61.2608,61.2608,10711.0
2017-08-01 14:00:00,63.22,63.27,63.22,63.27,9414.0,61.2608,61.3093,61.2608,61.3093,9414.0
2017-08-01 14:05:00,63.27,63.27,63.24,63.26,5382.0,61.3093,61.3093,61.2802,61.2996,5382.0
2017-08-01 14:10:00,63.25,63.28,63.24,63.24,13249.0,61.2899,61.319,61.2802,61.2802,13249.0
2017-08-01 14:15:00,63.23,63.23,63.12,63.12,20054.0,61.2705,61.2705,61.1639,61.1639,20054.0
2017-08-01 14:20:00,63.12,63.13,63.09,63.12,8818.0,61.1639,61.1736,61.1349,61.1639,8818.0
2017-08-01 14:25:00,63.11,63.12,63.06,63.12,58544.0,61.1542,61.1639,61.1058,61.1639,58544.0
2017-08-01 14:30:00,63.13,63.13,63.11,63.13,10556.0,61.1736,61.1736,61.1542,61.1736,10556.0
2017-08-01 14:35:00,63.13,63.13,63.1,63.1,10750.0,61.1736,61.1736,61.1445,61.1445,10750.0
2017-08-01 14:40:00,63.1,63.11,62.98,63.0,22831.0,61.1445,61.1542,61.0283,61.0476,22831.0
2017-08-01 14:45:00,63.0,63.0,62.9,62.9,16668.0,61.0476,61.0476,60.9507,60.9507,16668.0
2017-08-01 14:50:00,62.9,62.92,62.9,62.91,8823.0,60.9507,60.9701,60.9507,60.9604,8823.0
2017-08-01 14:55:00,62.91,62.99,62.89,62.95,21465.0,60.9604,61.038,60.9411,60.9992,21465.0
2017-08-01 15:00:00,62.95,62.99,62.92,62.92,13097.0,60.9992,61.038,60.9701,60.9701,13097.0
2017-08-01 15:05:00,62.92,62.95,62.91,62.92,18716.0,60.9701,60.9992,60.9604,60.9701,18716.0
2017-08-01 15:10:00,62.92,62.95,62.88,62.9,18763.0,60.9701,60.9992,60.9314,60.9507,18763.0
2017-08-01 15:15:00,62.89,62.93,62.87,62.9,21939.0,60.9411,60.9798,60.9217,60.9507,21939.0
2017-08-01 15:20:00,62.89,62.9,62.85,62.85,19851.0,60.9411,60.9507,60.9023,60.9023,19851.0
2017-08-01 15:25:00,62.85,62.86,62.82,62.83,19362.0,60.9023,60.912,60.8732,60.8829,19362.0
2017-08-01 15:30:00,62.82,62.83,62.8,62.82,36113.0,60.8732,60.8829,60.8538,60.8732,36113.0
2017-08-01 15:35:00,62.83,62.85,62.82,62.84,21196.0,60.8829,60.9023,60.8732,60.8926,21196.0
2017-08-01 15:40:00,62.85,62.86,62.83,62.84,49800.0,60.9023,60.912,60.8829,60.8926,49800.0
2017-08-01 15:45:00,62.84,62.85,62.78,62.78,83765.0,60.8926,60.9023,60.8345,60.8345,83765.0
2017-08-01 15:50:00,62.78,62.79,62.7,62.74,137460.0,60.8345,60.8442,60.7569,60.7957,137460.0
2017-08-01 15:55:00,62.73,62.84,62.73,62.77,124720.0,60.786,60.8926,60.786,60.8248,124720.0
2017-08-02 09:30:00,62.72,63.58,62.46,62.55,44263.0,60.7763,61.6097,60.5244,60.6116,44263.0
2017-08-02 09:35:00,62.55,62.73,62.55,62.71,12740.0,60.6116,60.786,60.6116,60.7666,12740.0
2017-08-02 09:40:00,62.69,62.69,62.5,62.5,23772.0,60.7473,60.7473,60.5631,60.5631,23772.0
2017-08-02 09:45:00,62.49,62.49,62.21,62.35,25797.0,60.5535,60.5535,60.2821,60.4178,25797.0
2017-08-02 09:50:00,62.37,62.38,62.08,62.08,19500.0,60.4372,60.4469,60.1562,60.1562,19500.0
2017-08-02 09:55:00,62.13,62.43,62.05,62.09,61039.0,60.2046,60.4953,60.1271,60.1658,61039.0
2017-08-02 10:00:00,62.09,62.16,62.03,62.15,31939.0,60.1658,60.2337,60.1077,60.224,31939.0
2017-08-02 10:05:00,62.16,62.27,62.13,62.21,23046.0,60.2337,60.3403,60.2046,60.2821,23046.0
2017-08-02 10:10:00,62.22,62.23,62.02,62.02,12249.0,60.2918,60.3015,60.098,60.098,12249.0
2017-08-02 10:15:00,62.02,62.02,61.78,61.78,19009.0,60.098,60.098,59.8655,59.8655,19009.0
2017-08-02 10:20:00,61.78,61.86,61.69,61.76,14643.0,59.8655,59.943,59.7782,59.8461,14643.0
2017-08-02 10:25:00,61.73,61.88,61.72,61.81,26933.0,59.817,59.9624,59.8073,59.8945,26933.0
2017-08-02 10:30:00,61.8,61.91,61.78,61.78,18286.0,59.8848,59.9914,59.8655,59.8655,18286.0
2017-08-02 10:35:00,61.81,61.91,61.79,61.89,11666.0,59.8945,59.9914,59.8751,59.972,11666.0
2017-08-02 10:40:00,61.89,61.89,61.73,61.75,14391.0,59.972,59.972,59.817,59.8364,14391.0
2017-08-02 10:45:00,61.75,61.8,61.68,61.73,13068.0,59.8364,59.8848,59.7686,59.817,13068.0
2017-08-02 10:50:00,61.73,61.79,61.7,61.71,14345.0,59.817,59.8751,59.7879,59.7976,14345.0
2017-08-02 10:55:00,61.74,61.79,61.67,61.7,12333.0,59.8267,59.8751,59.7589,59.7879,12333.0
2017-08-02 11:00:00,61.68,61.79,61.54,61.61,19945.0,59.7686,59.8751,59.6329,59.7007,19945.0
2017-08-02 11:05:00,61.62,61.62,61.54,61.58,17046.0,59.7104,59.7104,59.6329,59.6717,17046.0
2017-08-02 11:10:00,61.58,61.7,61.57,61.62,20576.0,59.6717,59.7879,59.662,59.7104,20576.0
2017-08-02 11:15:00,61.62,61.69,61.61,61.67,16399.0,59.7104,59.7782,59.7007,59.7589,16399.0
2017-08-02 11:20:00,61.66,61.73,61.65,61.69,18236.0,59.7492,59.817,59.7395,59.7782,18236.0
2017-08-02 11:25:00,61.69,61.69,61.61,61.63,11871.0,59.7782,59.7782,59.7007,59.7201,11871.0
2017-08-02 11:30:00,61.63,61.66,61.57,61.57,14107.0,59.7201,59.7492,59.662,59.662,14107.0
2017-08-02 11:35:00,61.58,61.66,61.58,61.6,14211.0,59.6717,59.7492,59.6717,59.691,14211.0
2017-08-02 11:40:00,61.63,61.69,61.6,61.66,14754.0,59.7201,59.7782,59.691,59.7492,14754.0
2017-08-02 11:45:00,61.66,61.66,61.58,61.59,12060.0,59.7492,59.7492,59.6717,59.6813,12060.0
2017-08-02 11:50:00,61.59,61.6,61.5,61.51,19720.0,59.6813,59.691,59.5941,59.6038,19720.0
2017-08-02 11:55:00,61.51,61.52,61.48,61.49,8310.0,59.6038,59.6135,59.5748,59.5844,8310.0
2017-08-02 12:00:00,61.49,61.49,61.44,61.44,11760.0,59.5844,59.5844,59.536,59.536,11760.0
2017-08-02 12:05:00,61.43,61.44,61.34,61.34,12971.0,59.5263,59.536,59.4391,59.4391,12971.0
2017-08-02 12:10:00,61.33,61.39,61.28,61.39,8372.0,59.4294,59.4875,59.381,59.4875,8372.0
2017-08-02 12:15:00,61.38,61.41,61.34,61.35,14099.0,59.4779,59.5069,59.4391,59.4488,14099.0
2017-08-02 12:20:00,61.35,61.45,61.34,61.42,7262.0,59.4488,59.5457,59.4391,59.5166,7262.0
2017-08-02 12:25:00,61.4,61.43,61.35,61.37,22092.0,59.4972,59.5263,59.4488,59.4682,22092.0
2017-08-02 12:30:00,61.39,61.41,61.35,61.37,11000.0,59.4875,59.5069,59.4488,59.4682,11000.0
2017-08-02 12:35:00,61.39,61.48,61.37,61.48,12372.0,59.4875,59.5748,59.4682,59.5748,12372.0
2017-08-02 12:40:00,61.47,61.55,61.46,61.46,16718.0,59.5651,59.6426,59.5554,59.5554,16718.0
2017-08-02 12:45:00,61.47,61.49,61.44,61.44,16810.0,59.5651,59.5844,59.536,59.536,16810.0
2017-08-02 12:50:00,61.44,61.48,61.42,61.48,8993.0,59.536,59.5748,59.5166,59.5748,8993.0
2017-08-02 12:55:00,61.49,61.52,61.47,61.51,10846.0,59.5844,59.6135,59.5651,59.6038,10846.0
2017-08-02 13:00:00,61.5,61.5,61.42,61.42,21722.0,59.5941,59.5941,59.5166,59.5166,21722.0
2017-08-02 13:05:00,61.43,61.47,61.4,61.44,10826.0,59.5263,59.5651,59.4972,59.536,10826.0
2017-08-02 13:10:00,61.45,61.52,61.44,61.49,11132.0,59.5457,59.6135,59.536,59.5844,11132.0
2017-08-02 13:15:00,61.49,61.51,61.47,61.5,6769.0,59.5844,59.6038,59.5651,59.5941,6769.0
2017-08-02 13:20:00,61.5,61.6,61.49,61.59,13838.0,59.5941,59.691,59.5844,59.6813,13838.0
2017-08-02 13:25:00,61.59,61.63,61.58,61.62,6768.0,59.6813,59.7201,59.6717,59.7104,6768.0
2017-08-02 13:30:00,61.62,61.63,61.59,61.62,13686.0,59.7104,59.7201,59.6813,59.7104,13686.0
2017-08-02 13:35:00,61.61,61.64,61.57,61.62,46673.0,59.7007,59.7298,59.662,59.7104,46673.0
2017-08-02 13:40:00,61.64,61.76,61.63,61.76,90914.0,59.7298,59.8461,59.7201,59.8461,90914.0
2017-08-02 13:45:00,61.76,61.79,61.71,61.73,10265.0,59.8461,59.8751,59.7976,59.817,10265.0
2017-08-02 13:50:00,61.73,61.77,61.73,61.76,70600.0,59.817,59.8558,59.817,59.8461,70600.0
2017-08-02 13:55:00,61.76,61.81,61.75,61.76,10550.0,59.8461,59.8945,59.8364,59.8461,10550.0
2017-08-02 14:00:00,61.77,61.78,61.68,61.69,13422.0,59.8558,59.8655,59.7686,59.7782,13422.0
2017-08-02 14:05:00,61.7,61.73,61.65,61.66,12560.0,59.7879,59.817,59.7395,59.7492,12560.0
2017-08-02 14:10:00,61.66,61.7,61.62,61.7,10336.0,59.7492,59.7879,59.7104,59.7879,10336.0
2017-08-02 14:15:00,61.7,61.75,61.63,61.69,24061.0,59.7879,59.8364,59.7201,59.7782,24061.0
2017-08-02 14:20:00,61.68,61.74,61.63,61.69,22449.0,59.7686,59.8267,59.7201,59.7782,22449.0
2017-08-02 14:25:00,61.7,61.77,61.7,61.76,8978.0,59.7879,59.8558,59.7879,59.8461,8978.0
2017-08-02 14:30:00,61.75,61.84,61.74,61.81,40292.0,59.8364,59.9236,59.8267,59.8945,40292.0
2017-08-02 14:35:00,61.8,61.83,61.78,61.8,13870.0,59.8848,59.9139,59.8655,59.8848,13870.0
2017-08-02 14:40:00,61.79,61.83,61.78,61.82,9476.0,59.8751,59.9139,59.8655,59.9042,9476.0
2017-08-02 14:45:00,61.81,61.86,61.8,61.81,14753.0,59.8945,59.943,59.8848,59.8945,14753.0
2017-08-02 14:50:00,61.82,61.83,61.78,61.78,13186.0,59.9042,59.9139,59.8655,59.8655,13186.0
2017-08-02 14:55:00,61.8,61.85,61.76,61.85,14893.0,59.8848,59.9333,59.8461,59.9333,14893.0
2017-08-02 15:00:00,61.85,61.88,61.81,61.88,23405.0,59.9333,59.9624,59.8945,59.9624,23405.0
2017-08-02 15:05:00,61.88,61.92,61.83,61.9,25142.0,59.9624,60.0011,59.9139,59.9817,25142.0
2017-08-02 15:10:00,61.89,61.92,61.89,61.9,20352.0,59.972,60.0011,59.972,59.9817,20352.0
2017-08-02 15:15:00,61.89,61.9,61.86,61.88,19866.0,59.972,59.9817,59.943,59.9624,19866.0
2017-08-02 15:20:00,61.88,61.95,61.88,61.91,25119.0,59.9624,60.0302,59.9624,59.9914,25119.0
2017-08-02 15:25:00,61.92,62.02,61.91,62.02,30754.0,60.0011,60.098,59.9914,60.098,30754.0
2017-08-02 15:30:00,62.02,62.04,62.0,62.02,28258.0,60.098,60.1174,60.0786,60.098,28258.0
2017-08-02 15:35:00,62.02,62.03,61.96,61.98,35770.0,60.098,60.1077,60.0399,60.0593,35770.0
2017-08-02 15:40:00,61.98,61.99,61.94,61.96,27916.0,60.0593,60.0689,60.0205,60.0399,27916.0
2017-08-02 15:45:00,61.97,61.99,61.95,61.95,44544.0,60.0496,60.0689,60.0302,60.0302,44544.0
2017-08-02 15:50:00,61.95,61.96,61.92,61.93,48440.0,60.0302,60.0399,60.0011,60.0108,48440.0
2017-08-02 15:55:00,61.93,62.0,61.92,62.0,124833.0,60.0108,60.0786,60.0011,60.0786,124833.0
2017-08-03 09:30:00,62.1,62.43,62.1,62.2,16933.0,60.1755,60.4953,60.1755,60.2724,16933.0
2017-08-03 09:35:00,62.2,62.35,62.06,62.11,35652.0,60.2724,60.4178,60.1368,60.1852,35652.0
2017-08-03 09:40:00,62.13,62.65,62.13,62.54,29134.0,60.2046,60.7085,60.2046,60.6019,29134.0
2017-08-03 09:45:00,62.48,62.59,62.33,62.45,31723.0,60.5438,60.6504,60.3984,60.5147,31723.0
2017-08-03 09:50:00,62.49,62.51,62.24,62.25,27966.0,60.5535,60.5728,60.3112,60.3209,27966.0
2017-08-03 09:55:00,62.25,62.53,62.23,62.47,17264.0,60.3209,60.5922,60.3015,60.5341,17264.0
2017-08-03 10:00:00,62.52,62.53,62.3,62.33,20570.0,60.5825,60.5922,60.3693,60.3984,20570.0
2017-08-03 10:05:00,62.3,62.31,62.07,62.25,24456.0,60.3693,60.379,60.1465,60.3209,24456.0
2017-08-03 10:10:00,62.23,62.29,62.16,62.18,8101.0,60.3015,60.3597,60.2337,60.2531,8101.0
2017-08-03 10:15:00,62.15,62.31,62.14,62.17,9598.0,60.224,60.379,60.2143,60.2434,9598.0
2017-08-03 10:20:00,62.21,62.24,62.13,62.21,17700.0,60.2821,60.3112,60.2046,60.2821,17700.0
2017-08-03 10:25:00,62.22,62.34,62.2,62.34,17719.0,60.2918,60.4081,60.2724,60.4081,17719.0
2017-08-03 10:30:00,62.36,62.38,62.18,62.23,24157.0,60.4275,60.4469,60.2531,60.3015,24157.0
2017-08-03 10:35:00,62.22,62.3,62.2,62.22,11764.0,60.2918,60.3693,60.2724,60.2918,11764.0
2017-08-03 10:40:00,62.21,62.21,62.03,62.03,24817.0,60.2821,60.2821,60.1077,60.1077,24817.0
2017-08-03 10:45:00,62.04,62.06,62.0,62.03,10533.0,60.1174,60.1368,60.0786,60.1077,10533.0
2017-08-03 10:50:00,62.03,62.13,62.0,62.1,9740.0,60.1077,60.2046,60.0786,60.1755,9740.0
2017-08-03 10:55:00,62.11,62.2,62.11,62.18,9100.0,60.1852,60.2724,60.1852,60.2531,9100.0
2017-08-03 11:00:00,62.25,62.28,62.19,62.21,17662.0,60.3209,60.35,60.2627,60.2821,17662.0
2017-08-03 11:05:00,62.2,62.2,62.06,62.11,16752.0,60.2724,60.2724,60.1368,60.1852,16752.0
2017-08-03 11:10:00,62.1,62.11,62.06,62.11,13146.0,60.1755,60.1852,60.1368,60.1852,13146.0
2017-08-03 11:15:00,62.1,62.14,62.06,62.06,24856.0,60.1755,60.2143,60.1368,60.1368,24856.0
2017-08-03 11:20:00,62.06,62.06,62.0,62.02,15000.0,60.1368,60.1368,60.0786,60.098,15000.0
2017-08-03 11:25:00,62.03,62.16,62.01,62.14,13078.0,60.1077,60.2337,60.0883,60.2143,13078.0
2017-08-03 11:30:00,62.14,62.14,62.04,62.1,11928.0,60.2143,60.2143,60.1174,60.1755,11928.0
2017-08-03 11:35:00,62.06,62.16,62.06,62.12,16100.0,60.1368,60.2337,60.1368,60.1949,16100.0
2017-08-03 11:40:00,62.12,62.13,62.08,62.13,10200.0,60.1949,60.2046,60.1562,60.2046,10200.0
2017-08-03 11:45:00,62.11,62.16,62.09,62.11,12900.0,60.1852,60.2337,60.1658,60.1852,12900.0
2017-08-03 11:50:00,62.13,62.13,62.05,62.06,12042.0,60.2046,60.2046,60.1271,60.1368,12042.0
2017-08-03 11:55:00,62.04,62.08,62.01,62.08,12298.0,60.1174,60.1562,60.0883,60.1562,12298.0
2017-08-03 12:00:00,62.08,62.17,62.06,62.11,30808.0,60.1562,60.2434,60.1368,60.1852,30808.0
2017-08-03 12:05:00,62.1,62.16,62.1,62.13,5174.0,60.1755,60.2337,60.1755,60.2046,5174.0
2017-08-03 12:10:00,62.12,62.17,62.09,62.09,18491.0,60.1949,60.2434,60.1658,60.1658,18491.0
2017-08-03 12:15:00,62.1,62.17,62.1,62.17,14350.0,60.1755,60.2434,60.1755,60.2434,14350.0
2017-08-03 12:20:00,62.17,62.2,62.14,62.16,4262.0,60.2434,60.2724,60.2143,60.2337,4262.0
2017-08-03 12:25:00,62.17,62.17,62.11,62.11,4221.0,60.2434,60.2434,60.1852,60.1852,4221.0
2017-08-03 12:30:00,62.13,62.15,62.09,62.13,10232.0,60.2046,60.224,60.1658,60.2046,10232.0
2017-08-03 12:35:00,62.15,62.22,62.13,62.22,4172.0,60.224,60.2918,60.2046,60.2918,4172.0
2017-08-03 12:40:00,62.22,62.33,62.22,62.28,6317.0,60.2918,60.3984,60.2918,60.35,6317.0
2017-08-03 12:45:00,62.3,62.32,62.24,62.25,6927.0,60.3693,60.3887,60.3112,60.3209,6927.0
2017-08-03 12:50:00,62.25,62.28,62.24,62.27,5100.0,60.3209,60.35,60.3112,60.3403,5100.0
2017-08-03 12:55:00,62.27,62.34,62.26,62.32,11793.0,60.3403,60.4081,60.3306,60.3887,11793.0
2017-08-03 13:00:00,62.32,62.37,62.31,62.32,7824.0,60.3887,60.4372,60.379,60.3887,7824.0
2017-08-03 13:05:00,62.31,62.31,62.24,62.25,9065.0,60.379,60.379,60.3112,60.3209,9065.0
2017-08-03 13:10:00,62.25,62.25,62.16,62.19,6724.0,60.3209,60.3209,60.2337,60.2627,6724.0
2017-08-03 13:15:00,62.19,62.27,62.16,62.26,7339.0,60.2627,60.3403,60.2337,60.3306,7339.0
2017-08-03 13:20:00,62.25,62.34,62.23,62.27,11596.0,60.3209,60.4081,60.3015,60.3403,11596.0
2017-08-03 13:25:00,62.26,62.27,62.19,62.24,64849.0,60.3306,60.3403,60.2627,60.3112,64849.0
2017-08-03 13:30:00,62.25,62.27,62.19,62.25,41051.0,60.3209,60.3403,60.2627,60.3209,41051.0
2017-08-03 13:35:00,62.25,62.27,62.21,62.25,17341.0,60.3209,60.3403,60.2821,60.3209,17341.0
2017-08-03 13:40:00,62.25,62.26,62.15,62.16,42295.0,60.3209,60.3306,60.224,60.2337,42295.0
2017-08-03 13:45:00,62.16,62.16,62.1,62.1,4100.0,60.2337,60.2337,60.1755,60.1755,4100.0
2017-08-03 13:50:00,62.11,62.16,62.06,62.1,22402.0,60.1852,60.2337,60.1368,60.1755,22402.0
2017-08-03 13:55:00,62.09,62.12,62.07,62.1,18951.0,60.1658,60.1949,60.1465,60.1755,18951.0
2017-08-03 14:00:00,62.1,62.17,62.09,62.14,35816.0,60.1755,60.2434,60.1658,60.2143,35816.0
2017-08-03 14:05:00,62.14,62.19,62.12,62.16,10301.0,60.2143,60.2627,60.1949,60.2337,10301.0
2017-08-03 14:10:00,62.16,62.16,62.05,62.05,28549.0,60.2337,60.2337,60.1271,60.1271,28549.0
2017-08-03 14:15:00,62.05,62.12,62.02,62.05,18281.0,60.1271,60.1949,60.098,60.1271,18281.0
2017-08-03 14:20:00,62.06,62.18,62.03,62.14,13647.0,60.1368,60.2531,60.1077,60.2143,13647.0
2017-08-03 14:25:00,62.16,62.16,62.07,62.12,12962.0,60.2337,60.2337,60.1465,60.1949,12962.0
2017-08-03 14:30:00,62.12,62.2,62.11,62.2,10183.0,60.1949,60.2724,60.1852,60.2724,10183.0
2017-08-03 14:35:00,62.21,62.21,62.12,62.15,15212.0,60.2821,60.2821,60.1949,60.224,15212.0
2017-08-03 14:40:00,62.15,62.2,62.15,62.2,11478.0,60.224,60.2724,60.224,60.2724,11478.0
2017-08-03 14:45:00,62.19,62.2,62.15,62.19,12864.0,60.2627,60.2724,60.224,60.2627,12864.0
2017-08-03 14:50:00,62.19,62.19,62.15,62.16,10976.0,60.2627,60.2627,60.224,60.2337,10976.0
2017-08-03 14:55:00,62.17,62.2,62.16,62.18,12727.0,60.2434,60.2724,60.2337,60.2531,12727.0
2017-08-03 15:00:00,62.18,62.19,62.16,62.18,12533.0,60.2531,60.2627,60.2337,60.2531,12533.0
2017-08-03 15:05:00,62.19,62.21,62.15,62.17,15317.0,60.2627,60.2821,60.224,60.2434,15317.0
2017-08-03 15:10:00,62.17,62.22,62.15,62.22,15834.0,60.2434,60.2918,60.224,60.2918,15834.0
2017-08-03 15:15:00,62.21,62.27,62.2,62.23,19899.0,60.2821,60.3403,60.2724,60.3015,19899.0
2017-08-03 15:20:00,62.24,62.26,62.21,62.24,19472.0,60.3112,60.3306,60.2821,60.3112,19472.0
2017-08-03 15:25:00,62.23,62.27,62.22,62.27,26986.0,60.3015,60.3403,60.2918,60.3403,26986.0
2017-08-03 15:30:00,62.27,62.32,62.23,62.29,109219.0,60.3403,60.3887,60.3015,60.3597,109219.0
2017-08-03 15:35:00,62.29,62.3,62.27,62.27,42858.0,60.3597,60.3693,60.3403,60.3403,42858.0
2017-08-03 15:40:00,62.26,62.31,62.13,62.15,78446.0,60.3306,60.379,60.2046,60.224,78446.0
2017-08-03 15:45:00,62.15,62.16,62.1,62.14,41058.0,60.224,60.2337,60.1755,60.2143,41058.0
2017-08-03 15:50:00,62.14,62.15,62.06,62.06,40181.0,60.2143,60.224,60.1368,60.1368,40181.0
2017-08-03 15:55:00,62.07,62.15,62.07,62.12,87443.0,60.1465,60.224,60.1465,60.1949,87443.0
2017-08-04 09:30:00,62.31,62.35,62.17,62.21,19568.0,60.379,60.4178,60.2434,60.2821,19568.0
2017-08-04 09:35:00,62.25,62.38,62.14,62.28,17915.0,60.3209,60.4469,60.2143,60.35,17915.0
2017-08-04 09:40:00,62.29,62.35,62.21,62.21,12164.0,60.3597,60.4178,60.2821,60.2821,12164.0
2017-08-04 09:45:00,62.2,62.27,62.17,62.27,23351.0,60.2724,60.3403,60.2434,60.3403,23351.0
2017-08-04 09:50:00,62.29,62.42,62.25,62.42,10383.0,60.3597,60.4856,60.3209,60.4856,10383.0
2017-08-04 09:55:00,62.38,62.41,62.32,62.33,9934.0,60.4469,60.4759,60.3887,60.3984,9934.0
2017-08-04 10:00:00,62.29,62.29,62.19,62.25,11590.0,60.3597,60.3597,60.2627,60.3209,11590.0
2017-08-04 10:05:00,62.26,62.28,62.19,62.19,11992.0,60.3306,60.35,60.2627,60.2627,11992.0
2017-08-04 10:10:00,62.23,62.31,62.19,62.26,11552.0,60.3015,60.379,60.2627,60.3306,11552.0
2017-08-04 10:15:00,62.25,62.32,62.22,62.28,19871.0,60.3209,60.3887,60.2918,60.35,19871.0
2017-08-04 10:20:00,62.28,62.32,62.21,62.21,13620.0,60.35,60.3887,60.2821,60.2821,13620.0
2017-08-04 10:25:00,62.24,62.38,62.23,62.33,19584.0,60.3112,60.4469,60.3015,60.3984,19584.0
2017-08-04 10:30:00,62.33,62.41,62.32,62.41,8700.0,60.3984,60.4759,60.3887,60.4759,8700.0
2017-08-04 10:35:00,62.39,62.56,62.39,62.55,12509.0,60.4566,60.6213,60.4566,60.6116,12509.0
2017-08-04 10:40:00,62.55,62.56,62.44,62.44,6276.0,60.6116,60.6213,60.505,60.505,6276.0
2017-08-04 10:45:00,62.44,62.49,62.37,62.42,12596.0,60.505,60.5535,60.4372,60.4856,12596.0
2017-08-04 10:50:00,62.42,62.45,62.33,62.33,9584.0,60.4856,60.5147,60.3984,60.3984,9584.0
2017-08-04 10:55:00,62.36,62.41,62.34,62.41,7070.0,60.4275,60.4759,60.4081,60.4759,7070.0
2017-08-04 11:00:00,62.4,62.4,62.31,62.35,13740.0,60.4662,60.4662,60.379,60.4178,13740.0
2017-08-04 11:05:00,62.35,62.36,62.29,62.31,9781.0,60.4178,60.4275,60.3597,60.379,9781.0
2017-08-04 11:10:00,62.32,62.34,62.29,62.32,8164.0,60.3887,60.4081,60.3597,60.3887,8164.0
2017-08-04 11:15:00,62.33,62.39,62.32,62.37,5911.0,60.3984,60.4566,60.3887,60.4372,5911.0
2017-08-04 11:20:00,62.37,62.44,62.36,62.43,7200.0,60.4372,60.505,60.4275,60.4953,7200.0
2017-08-04 11:25:00,62.43,62.49,62.42,62.49,8772.0,60.4953,60.5535,60.4856,60.5535,8772.0
2017-08-04 11:30:00,62.48,62.55,62.46,62.54,10050.0,60.5438,60.6116,60.5244,60.6019,10050.0
2017-08-04 11:35:00,62.54,62.56,62.5,62.52,8290.0,60.6019,60.6213,60.5631,60.5825,8290.0
2017-08-04 11:40:00,62.52,62.63,62.5,62.61,8668.0,60.5825,60.6891,60.5631,60.6697,8668.0
2017-08-04 11:45:00,62.6,62.68,62.57,62.67,12697.0,60.66,60.7376,60.631,60.7279,12697.0
2017-08-04 11:50:00,62.67,62.68,62.59,62.63,7141.0,60.7279,60.7376,60.6504,60.6891,7141.0
2017-08-04 11:55:00,62.65,62.7,62.62,62.69,9816.0,60.7085,60.7569,60.6794,60.7473,9816.0
2017-08-04 12:00:00,62.69,62.69,62.64,62.67,10387.0,60.7473,60.7473,60.6988,60.7279,10387.0
2017-08-04 12:05:00,62.67,62.74,62.64,62.71,14719.0,60.7279,60.7957,60.6988,60.7666,14719.0
2017-08-04 12:10:00,62.7,62.7,62.63,62.68,10306.0,60.7569,60.7569,60.6891,60.7376,10306.0
2017-08-04 12:15:00,62.68,62.68,62.65,62.66,3200.0,60.7376,60.7376,60.7085,60.7182,3200.0
2017-08-04 12:20:00,62.66,62.68,62.66,62.68,7931.0,60.7182,60.7376,60.7182,60.7376,7931.0
2017-08-04 12:25:00,62.69,62.78,62.68,62.73,13926.0,60.7473,60.8345,60.7376,60.786,13926.0
2017-08-04 12:30:00,62.73,62.76,62.72,62.73,5886.0,60.786,60.8151,60.7763,60.786,5886.0
2017-08-04 12:35:00,62.72,62.75,62.68,62.71,9140.0,60.7763,60.8054,60.7376,60.7666,9140.0
2017-08-04 12:40:00,62.71,62.76,62.7,62.76,8007.0,60.7666,60.8151,60.7569,60.8151,8007.0
2017-08-04 12:45:00,62.75,62.78,62.75,62.77,8020.0,60.8054,60.8345,60.8054,60.8248,8020.0
2017-08-04 12:50:00,62.78,62.82,62.77,62.81,5965.0,60.8345,60.8732,60.8248,60.8635,5965.0
2017-08-04 12:55:00,62.8,62.83,62.8,62.8,7139.0,60.8538,60.8829,60.8538,60.8538,7139.0
2017-08-04 13:00:00,62.82,62.93,62.81,62.9,15244.0,60.8732,60.9798,60.8635,60.9507,15244.0
2017-08-04 13:05:00,62.9,62.92,62.88,62.92,7711.0,60.9507,60.9701,60.9314,60.9701,7711.0
2017-08-04 13:10:00,62.92,62.98,62.92,62.97,18850.0,60.9701,61.0283,60.9701,61.0186,18850.0
2017-08-04 13:15:00,62.97,63.0,62.96,62.99,14754.0,61.0186,61.0476,61.0089,61.038,14754.0
2017-08-04 13:20:00,63.0,63.03,62.99,63.01,10923.0,61.0476,61.0767,61.038,61.0573,10923.0
2017-08-04 13:25:00,63.01,63.02,62.99,63.01,8837.0,61.0573,61.067,61.038,61.0573,8837.0
2017-08-04 13:30:00,63.0,63.06,63.0,63.06,15275.0,61.0476,61.1058,61.0476,61.1058,15275.0
2017-08-04 13:35:00,63.07,63.08,62.98,62.98,10149.0,61.1155,61.1252,61.0283,61.0283,10149.0
2017-08-04 13:40:00,62.98,63.0,62.93,62.98,8256.0,61.0283,61.0476,60.9798,61.0283,8256.0
2017-08-04 13:45:00,62.97,63.0,62.96,62.97,8552.0,61.0186,61.0476,61.0089,61.0186,8552.0
2017-08-04 13:50:00,62.96,62.96,62.92,62.93,4700.0,61.0089,61.0089,60.9701,60.9798,4700.0
2017-08-04 13:55:00,62.94,62.99,62.92,62.94,17017.0,60.9895,61.038,60.9701,60.9895,17017.0
2017-08-04 14:00:00,62.94,62.96,62.92,62.94,8900.0,60.9895,61.0089,60.9701,60.9895,8900.0
2017-08-04 14:05:00,62.94,62.94,62.86,62.86,8441.0,60.9895,60.9895,60.912,60.912,8441.0
2017-08-04 14:10:00,62.86,62.91,62.84,62.89,20343.0,60.912,60.9604,60.8926,60.9411,20343.0
2017-08-04 14:15:00,62.89,62.9,62.85,62.86,7931.0,60.9411,60.9507,60.9023,60.912,7931.0
2017-08-04 14:20:00,62.87,62.87,62.81,62.83,13000.0,60.9217,60.9217,60.8635,60.8829,13000.0
2017-08-04 14:25:00,62.83,62.85,62.82,62.84,5803.0,60.8829,60.9023,60.8732,60.8926,5803.0
2017-08-04 14:30:00,62.84,62.85,62.81,62.83,11593.0,60.8926,60.9023,60.8635,60.8829,11593.0
2017-08-04 14:35:00,62.83,62.84,62.81,62.83,12600.0,60.8829,60.8926,60.8635,60.8829,12600.0
2017-08-04 14:40:00,62.81,62.83,62.81,62.83,6861.0,60.8635,60.8829,60.8635,60.8829,6861.0
2017-08-04 14:45:00,62.82,62.82,62.74,62.77,11695.0,60.8732,60.8732,60.7957,60.8248,11695.0
2017-08-04 14:50:00,62.78,62.79,62.76,62.76,8026.0,60.8345,60.8442,60.8151,60.8151,8026.0
2017-08-04 14:55:00,62.76,62.8,62.76,62.8,7791.0,60.8151,60.8538,60.8151,60.8538,7791.0
2017-08-04 15:00:00,62.8,62.95,62.79,62.94,19280.0,60.8538,60.9992,60.8442,60.9895,19280.0
2017-08-04 15:05:00,62.93,62.94,62.89,62.93,17065.0,60.9798,60.9895,60.9411,60.9798,17065.0
2017-08-04 15:10:00,62.94,63.0,62.93,62.99,24119.0,60.9895,61.0476,60.9798,61.038,24119.0
2017-08-04 15:15:00,63.0,63.01,62.97,62.99,18066.0,61.0476,61.0573,61.0186,61.038,18066.0
2017-08-04 15:20:00,62.98,63.03,62.97,63.01,9938.0,61.0283,61.0767,61.0186,61.0573,9938.0
2017-08-04 15:25:00,63.01,63.03,62.97,62.99,20556.0,61.0573,61.0767,61.0186,61.038,20556.0
2017-08-04 15:30:00,62.99,62.99,62.95,62.96,14753.0,61.038,61.038,60.9992,61.0089,14753.0
2017-08-04 15:35:00,62.96,62.97,62.89,62.89,29521.0,61.0089,61.0186,60.9411,60.9411,29521.0
2017-08-04 15:40:00,62.89,62.9,62.83,62.88,43646.0,60.9411,60.9507,60.8829,60.9314,43646.0
2017-08-04 15:45:00,62.89,62.95,62.88,62.95,41999.0,60.9411,60.9992,60.9314,60.9992,41999.0
2017-08-04 15:50:00,62.96,63.02,62.95,63.02,65034.0,61.0089,61.067,60.9992,61.067,65034.0
2017-08-04 15:55:00,63.01,63.13,62.95,62.99,304645.0,61.0573,61.1736,60.9992,61.038,304645.0
2017-08-07 09:30:00,63.34,63.4,63.02,63.26,24915.0,61.3771,61.4353,61.067,61.2996,24915.0
2017-08-07 09:35:00,63.41,63.49,63.09,63.19,19737.0,61.4449,61.5225,61.1349,61.2318,19737.0
2017-08-07 09:40:00,63.24,63.43,63.11,63.39,6752.0,61.2802,61.4643,61.1542,61.4256,6752.0
2017-08-07 09:45:00,63.46,63.48,63.29,63.33,9650.0,61.4934,61.5128,61.3287,61.3674,9650.0
2017-08-07 09:50:00,63.33,63.53,63.31,63.53,10140.0,61.3674,61.5612,61.348,61.5612,10140.0
2017-08-07 09:55:00,63.51,63.52,63.4,63.4,8050.0,61.5418,61.5515,61.4353,61.4353,8050.0
2017-08-07 10:00:00,63.4,63.46,63.33,63.39,14424.0,61.4353,61.4934,61.3674,61.4256,14424.0
2017-08-07 10:05:00,63.36,63.45,63.34,63.45,8942.0,61.3965,61.4837,61.3771,61.4837,8942.0
2017-08-07 10:10:00,63.44,63.56,63.43,63.53,14762.0,61.474,61.5903,61.4643,61.5612,14762.0
2017-08-07 10:15:00,63.5,63.58,63.49,63.58,7521.0,61.5322,61.6097,61.5225,61.6097,7521.0
2017-08-07 10:20:00,63.61,63.62,63.53,63.54,7870.0,61.6387,61.6484,61.5612,61.5709,7870.0
2017-08-07 10:25:00,63.59,63.62,63.54,63.54,5406.0,61.6194,61.6484,61.5709,61.5709,5406.0
2017-08-07 10:30:00,63.54,63.6,63.53,63.53,6963.0,61.5709,61.6291,61.5612,61.5612,6963.0
2017-08-07 10:35:00,63.52,63.54,63.37,63.37,16238.0,61.5515,61.5709,61.4062,61.4062,16238.0
2017-08-07 10:40:00,63.36,63.41,63.26,63.36,16138.0,61.3965,61.4449,61.2996,61.3965,16138.0
2017-08-07 10:45:00,63.36,63.43,63.36,63.43,27688.0,61.3965,61.4643,61.3965,61.4643,27688.0
2017-08-07 10:50:00,63.44,63.45,63.41,63.45,8652.0,61.474,61.4837,61.4449,61.4837,8652.0
2017-08-07 10:55:00,63.46,63.56,63.45,63.56,5020.0,61.4934,61.5903,61.4837,61.5903,5020.0
2017-08-07 11:00:00,63.53,63.53,63.38,63.41,19807.0,61.5612,61.5612,61.4159,61.4449,19807.0
2017-08-07 11:05:00,63.41,63.41,63.36,63.39,12466.0,61.4449,61.4449,61.3965,61.4256,12466.0
2017-08-07 11:10:00,63.39,63.41,63.31,63.39,36890.0,61.4256,61.4449,61.348,61.4256,36890.0
2017-08-07 11:15:00,63.4,63.41,63.32,63.33,11347.0,61.4353,61.4449,61.3577,61.3674,11347.0
2017-08-07 11:20:00,63.32,63.35,63.3,63.33,17742.0,61.3577,61.3868,61.3384,61.3674,17742.0
2017-08-07 11:25:00,63.31,63.33,63.27,63.27,6110.0,61.348,61.3674,61.3093,61.3093,6110.0
2017-08-07 11:30:00,63.28,63.29,63.26,63.26,10233.0,61.319,61.3287,61.2996,61.2996,10233.0
2017-08-07 11:35:00,63.25,63.33,63.25,63.3,20397.0,61.2899,61.3674,61.2899,61.3384,20397.0
2017-08-07 11:40:00,63.32,63.33,63.31,63.33,4771.0,61.3577,61.3674,61.348,61.3674,4771.0
2017-08-07 11:45:00,63.33,63.35,63.31,63.34,15734.0,61.3674,61.3868,61.348,61.3771,15734.0
2017-08-07 11:50:00,63.35,63.38,63.31,63.36,6589.0,61.3868,61.4159,61.348,61.3965,6589.0
2017-08-07 11:55:00,63.37,63.48,63.37,63.43,12932.0,61.4062,61.5128,61.4062,61.4643,12932.0
2017-08-07 12:00:00,63.43,63.54,63.43,63.52,9656.0,61.4643,61.5709,61.4643,61.5515,9656.0
2017-08-07 12:05:00,63.52,63.54,63.5,63.51,4469.0,61.5515,61.5709,61.5322,61.5418,4469.0
2017-08-07 12:10:00,63.49,63.54,63.49,63.54,1700.0,61.5225,61.5709,61.5225,61.5709,1700.0
2017-08-07 12:15:00,63.54,63.54,63.51,63.52,6452.0,61.5709,61.5709,61.5418,61.5515,6452.0
2017-08-07 12:20:00,63.52,63.53,63.45,63.45,21403.0,61.5515,61.5612,61.4837,61.4837,21403.0
2017-08-07 12:25:00,63.46,63.47,63.45,63.46,7245.0,61.4934,61.5031,61.4837,61.4934,7245.0
2017-08-07 12:30:00,63.45,63.46,63.44,63.44,4312.0,61.4837,61.4934,61.474,61.474,4312.0
2017-08-07 12:35:00,63.43,63.44,63.39,63.42,7505.0,61.4643,61.474,61.4256,61.4546,7505.0
2017-08-07 12:40:00,63.41,63.42,63.38,63.38,5290.0,61.4449,61.4546,61.4159,61.4159,5290.0
2017-08-07 12:45:00,63.39,63.41,63.37,63.4,10311.0,61.4256,61.4449,61.4062,61.4353,10311.0
2017-08-07 12:50:00,63.4,63.45,63.39,63.43,14625.0,61.4353,61.4837,61.4256,61.4643,14625.0
2017-08-07 12:55:00,63.44,63.44,63.39,63.4,10345.0,61.474,61.474,61.4256,61.4353,10345.0
2017-08-07 13:00:00,63.4,63.43,63.38,63.41,9560.0,61.4353,61.4643,61.4159,61.4449,9560.0
2017-08-07 13:05:00,63.4,63.44,63.37,63.44,5126.0,61.4353,61.474,61.4062,61.474,5126.0
2017-08-07 13:10:00,63.44,63.44,63.43,63.43,3915.0,61.474,61.474,61.4643,61.4643,3915.0
2017-08-07 13:15:00,63.44,63.47,63.43,63.44,5062.0,61.474,61.5031,61.4643,61.474,5062.0
2017-08-07 13:20:00,63.43,63.47,63.43,63.45,6925.0,61.4643,61.5031,61.4643,61.4837,6925.0
2017-08-07 13:25:00,63.46,63.48,63.45,63.48,4640.0,61.4934,61.5128,61.4837,61.5128,4640.0
2017-08-07 13:30:00,63.47,63.48,63.45,63.47,5158.0,61.5031,61.5128,61.4837,61.5031,5158.0
2017-08-07 13:35:00,63.47,63.48,63.43,63.44,5251.0,61.5031,61.5128,61.4643,61.474,5251.0
2017-08-07 13:40:00,63.44,63.44,63.42,63.43,21400.0,61.474,61.474,61.4546,61.4643,21400.0
2017-08-07 13:45:00,63.42,63.42,63.35,63.39,12736.0,61.4546,61.4546,61.3868,61.4256,12736.0
2017-08-07 13:50:00,63.39,63.39,63.35,63.38,4101.0,61.4256,61.4256,61.3868,61.4159,4101.0
2017-08-07 13:55:00,63.38,63.41,63.38,63.4,9159.0,61.4159,61.4449,61.4159,61.4353,9159.0
2017-08-07 14:00:00,63.4,63.41,63.34,63.34,10601.0,61.4353,61.4449,61.3771,61.3771,10601.0
2017-08-07 14:05:00,63.33,63.35,63.32,63.32,9310.0,61.3674,61.3868,61.3577,61.3577,9310.0
2017-08-07 14:10:00,63.32,63.33,63.32,63.32,4118.0,61.3577,61.3674,61.3577,61.3577,4118.0
2017-08-07 14:15:00,63.32,63.36,63.32,63.36,5800.0,61.3577,61.3965,61.3577,61.3965,5800.0
2017-08-07 14:20:00,63.35,63.38,63.34,63.38,6237.0,61.3868,61.4159,61.3771,61.4159,6237.0
2017-08-07 14:25:00,63.39,63.51,63.38,63.49,28260.0,61.4256,61.5418,61.4159,61.5225,28260.0
2017-08-07 14:30:00,63.48,63.5,63.45,63.47,8598.0,61.5128,61.5322,61.4837,61.5031,8598.0
2017-08-07 14:35:00,63.47,63.53,63.46,63.51,14872.0,61.5031,61.5612,61.4934,61.5418,14872.0
2017-08-07 14:40:00,63.52,63.53,63.48,63.51,73436.0,61.5515,61.5612,61.5128,61.5418,73436.0
2017-08-07 14:45:00,63.51,63.52,63.48,63.51,14863.0,61.5418,61.5515,61.5128,61.5418,14863.0
2017-08-07 14:50:00,63.5,63.56,63.48,63.53,24950.0,61.5322,61.5903,61.5128,61.5612,24950.0
2017-08-07 14:55:00,63.52,63.59,63.52,63.58,8702.0,61.5515,61.6194,61.5515,61.6097,8702.0
2017-08-07 15:00:00,63.58,63.6,63.56,63.58,18207.0,61.6097,61.6291,61.5903,61.6097,18207.0
2017-08-07 15:05:00,63.58,63.72,63.58,63.72,33174.0,61.6097,61.7453,61.6097,61.7453,33174.0
2017-08-07 15:10:00,63.72,63.77,63.68,63.76,29321.0,61.7453,61.7938,61.7066,61.7841,29321.0
2017-08-07 15:15:00,63.77,63.77,63.66,63.68,31963.0,61.7938,61.7938,61.6872,61.7066,31963.0
2017-08-07 15:20:00,63.67,63.77,63.66,63.77,20434.0,61.6969,61.7938,61.6872,61.7938,20434.0
2017-08-07 15:25:00,63.77,63.79,63.72,63.79,40776.0,61.7938,61.8132,61.7453,61.8132,40776.0
2017-08-07 15:30:00,63.79,63.79,63.74,63.76,36595.0,61.8132,61.8132,61.7647,61.7841,36595.0
2017-08-07 15:35:00,63.76,63.81,63.75,63.81,40922.0,61.7841,61.8325,61.7744,61.8325,40922.0
2017-08-07 15:40:00,63.81,63.84,63.79,63.83,55554.0,61.8325,61.8616,61.8132,61.8519,55554.0
2017-08-07 15:45:00,63.83,63.84,63.78,63.81,58317.0,61.8519,61.8616,61.8035,61.8325,58317.0
2017-08-07 15:50:00,63.81,63.84,63.79,63.81,81053.0,61.8325,61.8616,61.8132,61.8325,81053.0
2017-08-07 15:55:00,63.81,63.87,63.77,63.79,234894.0,61.8325,61.8907,61.7938,61.8132,234894.0
2017-08-08 09:30:00,62.84,63.18,61.74,62.24,183075.0,60.8926,61.2221,59.8267,60.3112,183075.0
2017-08-08 09:35:00,62.25,62.39,62.0,62.13,48502.0,60.3209,60.4566,60.0786,60.2046,48502.0
2017-08-08 09:40:00,62.13,62.24,62.0,62.24,32385.0,60.2046,60.3112,60.0786,60.3112,32385.0
2017-08-08 09:45:00,62.23,62.45,62.15,62.4,14608.0,60.3015,60.5147,60.224,60.4662,14608.0
2017-08-08 09:50:00,62.44,62.51,62.27,62.31,14606.0,60.505,60.5728,60.3403,60.379,14606.0
2017-08-08 09:55:00,62.34,62.45,62.27,62.39,12926.0,60.4081,60.5147,60.3403,60.4566,12926.0
2017-08-08 10:00:00,62.35,62.52,62.31,62.39,14618.0,60.4178,60.5825,60.379,60.4566,14618.0
2017-08-08 10:05:00,62.39,62.43,62.19,62.24,9855.0,60.4566,60.4953,60.2627,60.3112,9855.0
2017-08-08 10:10:00,62.26,62.29,62.18,62.27,12582.0,60.3306,60.3597,60.2531,60.3403,12582.0
2017-08-08 10:15:00,62.28,62.28,62.13,62.24,20518.0,60.35,60.35,60.2046,60.3112,20518.0
2017-08-08 10:20:00,62.25,62.25,62.1,62.15,17334.0,60.3209,60.3209,60.1755,60.224,17334.0
2017-08-08 10:25:00,62.17,62.17,62.03,62.1,16534.0,60.2434,60.2434,60.1077,60.1755,16534.0
2017-08-08 10:30:00,62.1,62.1,62.0,62.03,17744.0,60.1755,60.1755,60.0786,60.1077,17744.0
2017-08-08 10:35:00,62.03,62.13,61.99,62.06,20163.0,60.1077,60.2046,60.0689,60.1368,20163.0
2017-08-08 10:40:00,62.03,62.19,62.0,62.19,14013.0,60.1077,60.2627,60.0786,60.2627,14013.0
2017-08-08 10:45:00,62.16,62.18,62.08,62.15,10324.0,60.2337,60.2531,60.1562,60.224,10324.0
2017-08-08 10:50:00,62.16,62.26,62.1,62.25,13177.0,60.2337,60.3306,60.1755,60.3209,13177.0
2017-08-08 10:55:00,62.26,62.28,62.21,62.27,12610.0,60.3306,60.35,60.2821,60.3403,12610.0
2017-08-08 11:00:00,62.26,62.36,62.26,62.35,13340.0,60.3306,60.4275,60.3306,60.4178,13340.0
2017-08-08 11:05:00,62.38,62.54,62.38,62.49,22152.0,60.4469,60.6019,60.4469,60.5535,22152.0
2017-08-08 11:10:00,62.5,62.56,62.48,62.56,10784.0,60.5631,60.6213,60.5438,60.6213,10784.0
2017-08-08 11:15:00,62.57,62.61,62.48,62.58,13354.0,60.631,60.6697,60.5438,60.6407,13354.0
2017-08-08 11:20:00,62.55,62.55,62.4,62.41,18390.0,60.6116,60.6116,60.4662,60.4759,18390.0
2017-08-08 11:25:00,62.44,62.5,62.44,62.49,7551.0,60.505,60.5631,60.505,60.5535,7551.0
2017-08-08 11:30:00,62.5,62.64,62.49,62.62,11210.0,60.5631,60.6988,60.5535,60.6794,11210.0
2017-08-08 11:35:00,62.6,62.61,62.45,62.45,9163.0,60.66,60.6697,60.5147,60.5147,9163.0
2017-08-08 11:40:00,62.46,62.53,62.44,62.49,7433.0,60.5244,60.5922,60.505,60.5535,7433.0
2017-08-08 11:45:00,62.51,62.61,62.49,62.61,15095.0,60.5728,60.6697,60.5535,60.6697,15095.0
2017-08-08 11:50:00,62.62,62.63,62.52,62.56,8046.0,60.6794,60.6891,60.5825,60.6213,8046.0
2017-08-08 11:55:00,62.57,62.65,62.56,62.65,9963.0,60.631,60.7085,60.6213,60.7085,9963.0
2017-08-08 12:00:00,62.67,62.71,62.64,62.7,12793.0,60.7279,60.7666,60.6988,60.7569,12793.0
2017-08-08 12:05:00,62.67,62.73,62.63,62.73,13038.0,60.7279,60.786,60.6891,60.786,13038.0
2017-08-08 12:10:00,62.73,62.75,62.71,62.71,11129.0,60.786,60.8054,60.7666,60.7666,11129.0
2017-08-08 12:15:00,62.71,62.71,62.65,62.65,18917.0,60.7666,60.7666,60.7085,60.7085,18917.0
2017-08-08 12:20:00,62.64,62.69,62.61,62.63,13713.0,60.6988,60.7473,60.6697,60.6891,13713.0
2017-08-08 12:25:00,62.63,62.66,62.61,62.65,5169.0,60.6891,60.7182,60.6697,60.7085,5169.0
2017-08-08 12:30:00,62.65,62.69,62.61,62.67,9620.0,60.7085,60.7473,60.6697,60.7279,9620.0
2017-08-08 12:35:00,62.68,62.68,62.63,62.63,9881.0,60.7376,60.7376,60.6891,60.6891,9881.0
2017-08-08 12:40:00,62.65,62.65,62.57,62.57,10741.0,60.7085,60.7085,60.631,60.631,10741.0
2017-08-08 12:45:00,62.57,62.61,62.53,62.53,13982.0,60.631,60.6697,60.5922,60.5922,13982.0
2017-08-08 12:50:00,62.55,62.58,62.45,62.45,10423.0,60.6116,60.6407,60.5147,60.5147,10423.0
2017-08-08 12:55:00,62.47,62.48,62.41,62.44,10326.0,60.5341,60.5438,60.4759,60.505,10326.0
2017-08-08 13:00:00,62.45,62.48,62.41,62.43,11911.0,60.5147,60.5438,60.4759,60.4953,11911.0
2017-08-08 13:05:00,62.43,62.5,62.42,62.48,8504.0,60.4953,60.5631,60.4856,60.5438,8504.0
2017-08-08 13:10:00,62.48,62.5,62.45,62.49,7400.0,60.5438,60.5631,60.5147,60.5535,7400.0
2017-08-08 13:15:00,62.48,62.51,62.47,62.5,16140.0,60.5438,60.5728,60.5341,60.5631,16140.0
2017-08-08 13:20:00,62.5,62.63,62.5,62.61,18603.0,60.5631,60.6891,60.5631,60.6697,18603.0
2017-08-08 13:25:00,62.61,62.62,62.49,62.49,14500.0,60.6697,60.6794,60.5535,60.5535,14500.0
2017-08-08 13:30:00,62.5,62.53,62.48,62.5,8606.0,60.5631,60.5922,60.5438,60.5631,8606.0
2017-08-08 13:35:00,62.49,62.52,62.48,62.52,7000.0,60.5535,60.5825,60.5438,60.5825,7000.0
2017-08-08 13:40:00,62.53,62.6,62.52,62.55,11564.0,60.5922,60.66,60.5825,60.6116,11564.0
2017-08-08 13:45:00,62.53,62.59,62.51,62.59,13794.0,60.5922,60.6504,60.5728,60.6504,13794.0
2017-08-08 13:50:00,62.57,62.58,62.53,62.55,3000.0,60.631,60.6407,60.5922,60.6116,3000.0
2017-08-08 13:55:00,62.55,62.57,62.53,62.55,18538.0,60.6116,60.631,60.5922,60.6116,18538.0
2017-08-08 14:00:00,62.54,62.54,62.43,62.44,12120.0,60.6019,60.6019,60.4953,60.505,12120.0
2017-08-08 14:05:00,62.45,62.45,62.39,62.4,31700.0,60.5147,60.5147,60.4566,60.4662,31700.0
2017-08-08 14:10:00,62.4,62.42,62.39,62.42,13054.0,60.4662,60.4856,60.4566,60.4856,13054.0
2017-08-08 14:15:00,62.43,62.45,62.41,62.44,9154.0,60.4953,60.5147,60.4759,60.505,9154.0
2017-08-08 14:20:00,62.43,62.47,62.39,62.41,14725.0,60.4953,60.5341,60.4566,60.4759,14725.0
2017-08-08 14:25:00,62.42,62.42,62.37,62.4,22665.0,60.4856,60.4856,60.4372,60.4662,22665.0
2017-08-08 14:30:00,62.4,62.41,62.38,62.4,22902.0,60.4662,60.4759,60.4469,60.4662,22902.0
2017-08-08 14:35:00,62.4,62.4,62.35,62.36,20110.0,60.4662,60.4662,60.4178,60.4275,20110.0
2017-08-08 14:40:00,62.35,62.36,62.23,62.28,40491.0,60.4178,60.4275,60.3015,60.35,40491.0
2017-08-08 14:45:00,62.28,62.32,62.25,62.32,15810.0,60.35,60.3887,60.3209,60.3887,15810.0
2017-08-08 14:50:00,62.31,62.31,62.24,62.3,19714.0,60.379,60.379,60.3112,60.3693,19714.0
2017-08-08 14:55:00,62.31,62.32,62.26,62.29,18367.0,60.379,60.3887,60.3306,60.3597,18367.0
2017-08-08 15:00:00,62.28,62.31,62.26,62.27,16216.0,60.35,60.379,60.3306,60.3403,16216.0
2017-08-08 15:05:00,62.26,62.33,62.22,62.33,24298.0,60.3306,60.3984,60.2918,60.3984,24298.0
2017-08-08 15:10:00,62.34,62.34,62.27,62.28,20468.0,60.4081,60.4081,60.3403,60.35,20468.0
2017-08-08 15:15:00,62.29,62.3,62.25,62.29,26663.0,60.3597,60.3693,60.3209,60.3597,26663.0
2017-08-08 15:20:00,62.29,62.3,62.2,62.24,36327.0,60.3597,60.3693,60.2724,60.3112,36327.0
2017-08-08 15:25:00,62.25,62.3,62.19,62.26,28849.0,60.3209,60.3693,60.2627,60.3306,28849.0
2017-08-08 15:30:00,62.27,62.27,62.1,62.17,83093.0,60.3403,60.3403,60.1755,60.2434,83093.0
2017-08-08 15:35:00,62.17,62.17,62.02,62.04,47648.0,60.2434,60.2434,60.098,60.1174,47648.0
2017-08-08 15:40:00,62.04,62.06,62.0,62.02,72244.0,60.1174,60.1368,60.0786,60.098,72244.0
2017-08-08 15:45:00,62.03,62.1,62.02,62.07,41585.0,60.1077,60.1755,60.098,60.1465,41585.0
2017-08-08 15:50:00,62.06,62.08,62.0,62.03,89830.0,60.1368,60.1562,60.0786,60.1077,89830.0
2017-08-08 15:55:00,62.03,62.1,62.03,62.07,124730.0,60.1077,60.1755,60.1077,60.1465,124730.0
2017-08-09 09:30:00,61.76,61.8,61.48,61.72,56232.0,59.8461,59.8848,59.5748,59.8073,56232.0
2017-08-09 09:35:00,61.63,61.72,61.25,61.3,39806.0,59.7201,59.8073,59.3519,59.4003,39806.0
2017-08-09 09:40:00,61.41,61.41,61.19,61.33,22990.0,59.5069,59.5069,59.2937,59.4294,22990.0
2017-08-09 09:45:00,61.35,61.38,61.13,61.35,22911.0,59.4488,59.4779,59.2356,59.4488,22911.0
2017-08-09 09:50:00,61.37,61.4,61.29,61.38,23729.0,59.4682,59.4972,59.3906,59.4779,23729.0
2017-08-09 09:55:00,61.38,61.44,61.2,61.3,60141.0,59.4779,59.536,59.3034,59.4003,60141.0
2017-08-09 10:00:00,61.32,61.37,61.25,61.33,28518.0,59.4197,59.4682,59.3519,59.4294,28518.0
2017-08-09 10:05:00,61.32,61.45,61.27,61.42,25015.0,59.4197,59.5457,59.3713,59.5166,25015.0
2017-08-09 10:10:00,61.42,61.47,61.32,61.37,18529.0,59.5166,59.5651,59.4197,59.4682,18529.0
2017-08-09 10:15:00,61.38,61.45,61.34,61.37,19374.0,59.4779,59.5457,59.4391,59.4682,19374.0
2017-08-09 10:20:00,61.36,61.43,61.34,61.37,356948.0,59.4585,59.5263,59.4391,59.4682,356948.0
2017-08-09 10:25:00,61.37,61.38,61.21,61.26,26253.0,59.4682,59.4779,59.3131,59.3616,26253.0
2017-08-09 10:30:00,61.27,61.38,61.21,61.38,23636.0,59.3713,59.4779,59.3131,59.4779,23636.0
2017-08-09 10:35:00,61.39,61.52,61.39,61.48,17663.0,59.4875,59.6135,59.4875,59.5748,17663.0
2017-08-09 10:40:00,61.5,61.51,61.41,61.49,14465.0,59.5941,59.6038,59.5069,59.5844,14465.0
2017-08-09 10:45:00,61.48,61.48,61.36,61.36,22234.0,59.5748,59.5748,59.4585,59.4585,22234.0
2017-08-09 10:50:00,61.37,61.42,61.33,61.33,21947.0,59.4682,59.5166,59.4294,59.4294,21947.0
2017-08-09 10:55:00,61.33,61.35,61.29,61.35,14131.0,59.4294,59.4488,59.3906,59.4488,14131.0
2017-08-09 11:00:00,61.35,61.45,61.34,61.43,23987.0,59.4488,59.5457,59.4391,59.5263,23987.0
2017-08-09 11:05:00,61.43,61.47,61.43,61.44,16514.0,59.5263,59.5651,59.5263,59.536,16514.0
2017-08-09 11:10:00,61.44,61.46,61.33,61.37,13856.0,59.536,59.5554,59.4294,59.4682,13856.0
2017-08-09 11:15:00,61.39,61.41,61.36,61.36,6369.0,59.4875,59.5069,59.4585,59.4585,6369.0
2017-08-09 11:20:00,61.35,61.45,61.35,61.45,10785.0,59.4488,59.5457,59.4488,59.5457,10785.0
2017-08-09 11:25:00,61.45,61.5,61.4,61.49,8500.0,59.5457,59.5941,59.4972,59.5844,8500.0
2017-08-09 11:30:00,61.49,61.55,61.48,61.54,6452.0,59.5844,59.6426,59.5748,59.6329,6452.0
2017-08-09 11:35:00,61.54,61.54,61.41,61.43,15063.0,59.6329,59.6329,59.5069,59.5263,15063.0
2017-08-09 11:40:00,61.41,61.44,61.41,61.44,5525.0,59.5069,59.536,59.5069,59.536,5525.0
2017-08-09 11:45:00,61.43,61.43,61.38,61.39,6599.0,59.5263,59.5263,59.4779,59.4875,6599.0
2017-08-09 11:50:00,61.42,61.5,61.37,61.47,23000.0,59.5166,59.5941,59.4682,59.5651,23000.0
2017-08-09 11:55:00,61.49,61.51,61.47,61.5,5400.0,59.5844,59.6038,59.5651,59.5941,5400.0
2017-08-09 12:00:00,61.49,61.55,61.46,61.52,10762.0,59.5844,59.6426,59.5554,59.6135,10762.0
2017-08-09 12:05:00,61.51,61.53,61.44,61.47,19301.0,59.6038,59.6232,59.536,59.5651,19301.0
2017-08-09 12:10:00,61.48,61.5,61.45,61.48,11541.0,59.5748,59.5941,59.5457,59.5748,11541.0
2017-08-09 12:15:00,61.47,61.47,61.44,61.45,12872.0,59.5651,59.5651,59.536,59.5457,12872.0
2017-08-09 12:20:00,61.47,61.49,61.44,61.44,9424.0,59.5651,59.5844,59.536,59.536,9424.0
2017-08-09 12:25:00,61.46,61.48,61.34,61.34,28712.0,59.5554,59.5748,59.4391,59.4391,28712.0
2017-08-09 12:30:00,61.34,61.38,61.33,61.37,12107.0,59.4391,59.4779,59.4294,59.4682,12107.0
2017-08-09 12:35:00,61.36,61.36,61.24,61.26,12083.0,59.4585,59.4585,59.3422,59.3616,12083.0
2017-08-09 12:40:00,61.27,61.3,61.14,61.14,12603.0,59.3713,59.4003,59.2453,59.2453,12603.0
2017-08-09 12:45:00,61.16,61.19,61.07,61.07,15932.0,59.2647,59.2937,59.1775,59.1775,15932.0
2017-08-09 12:50:00,61.05,61.1,61.05,61.05,26302.0,59.1581,59.2065,59.1581,59.1581,26302.0
2017-08-09 12:55:00,61.04,61.09,60.98,61.05,41419.0,59.1484,59.1968,59.0902,59.1581,41419.0
2017-08-09 13:00:00,61.07,61.24,61.05,61.24,18238.0,59.1775,59.3422,59.1581,59.3422,18238.0
2017-08-09 13:05:00,61.27,61.28,61.12,61.23,13300.0,59.3713,59.381,59.2259,59.3325,13300.0
2017-08-09 13:10:00,61.22,61.23,61.13,61.14,11665.0,59.3228,59.3325,59.2356,59.2453,11665.0
2017-08-09 13:15:00,61.13,61.15,61.0,61.04,58151.0,59.2356,59.255,59.1096,59.1484,58151.0
2017-08-09 13:20:00,61.04,61.15,61.04,61.06,11173.0,59.1484,59.255,59.1484,59.1678,11173.0
2017-08-09 13:25:00,61.07,61.08,61.02,61.08,9044.0,59.1775,59.1871,59.129,59.1871,9044.0
2017-08-09 13:30:00,61.06,61.18,61.06,61.16,14504.0,59.1678,59.284,59.1678,59.2647,14504.0
2017-08-09 13:35:00,61.14,61.15,61.07,61.09,12629.0,59.2453,59.255,59.1775,59.1968,12629.0
2017-08-09 13:40:00,61.09,61.13,61.08,61.08,9920.0,59.1968,59.2356,59.1871,59.1871,9920.0
2017-08-09 13:45:00,61.08,61.14,61.02,61.02,9912.0,59.1871,59.2453,59.129,59.129,9912.0
2017-08-09 13:50:00,61.02,61.06,61.0,61.0,11470.0,59.129,59.1678,59.1096,59.1096,11470.0
2017-08-09 13:55:00,61.02,61.03,61.0,61.03,14841.0,59.129,59.1387,59.1096,59.1387,14841.0
2017-08-09 14:00:00,61.03,61.06,61.02,61.06,5200.0,59.1387,59.1678,59.129,59.1678,5200.0
2017-08-09 14:05:00,61.06,61.16,61.05,61.14,70034.0,59.1678,59.2647,59.1581,59.2453,70034.0
2017-08-09 14:10:00,61.14,61.16,61.11,61.13,12682.0,59.2453,59.2647,59.2162,59.2356,12682.0
2017-08-09 14:15:00,61.13,61.16,61.13,61.16,11397.0,59.2356,59.2647,59.2356,59.2647,11397.0
2017-08-09 14:20:00,61.15,61.2,61.13,61.15,23995.0,59.255,59.3034,59.2356,59.255,23995.0
2017-08-09 14:25:00,61.15,61.18,61.13,61.13,14814.0,59.255,59.284,59.2356,59.2356,14814.0
2017-08-09 14:30:00,61.14,61.16,61.1,61.11,19235.0,59.2453,59.2647,59.2065,59.2162,19235.0
2017-08-09 14:35:00,61.1,61.14,61.1,61.12,14164.0,59.2065,59.2453,59.2065,59.2259,14164.0
2017-08-09 14:40:00,61.13,61.15,61.11,61.15,11941.0,59.2356,59.255,59.2162,59.255,11941.0
2017-08-09 14:45:00,61.14,61.22,61.14,61.22,22333.0,59.2453,59.3228,59.2453,59.3228,22333.0
2017-08-09 14:50:00,61.21,61.24,61.18,61.21,83033.0,59.3131,59.3422,59.284,59.3131,83033.0
2017-08-09 14:55:00,61.2,61.22,61.16,61.19,18078.0,59.3034,59.3228,59.2647,59.2937,18078.0
2017-08-09 15:00:00,61.2,61.24,61.17,61.17,31042.0,59.3034,59.3422,59.2744,59.2744,31042.0
2017-08-09 15:05:00,61.17,61.18,61.11,61.17,31816.0,59.2744,59.284,59.2162,59.2744,31816.0
2017-08-09 15:10:00,61.17,61.22,61.15,61.2,34234.0,59.2744,59.3228,59.255,59.3034,34234.0
2017-08-09 15:15:00,61.2,61.27,61.2,61.23,75687.0,59.3034,59.3713,59.3034,59.3325,75687.0
2017-08-09 15:20:00,61.24,61.26,61.21,61.25,67340.0,59.3422,59.3616,59.3131,59.3519,67340.0
2017-08-09 15:25:00,61.26,61.27,61.16,61.17,44555.0,59.3616,59.3713,59.2647,59.2744,44555.0
2017-08-09 15:30:00,61.18,61.2,61.16,61.18,106922.0,59.284,59.3034,59.2647,59.284,106922.0
2017-08-09 15:35:00,61.18,61.22,61.16,61.21,37032.0,59.284,59.3228,59.2647,59.3131,37032.0
2017-08-09 15:40:00,61.22,61.29,61.22,61.29,49987.0,59.3228,59.3906,59.3228,59.3906,49987.0
2017-08-09 15:45:00,61.29,61.33,61.23,61.25,100493.0,59.3906,59.4294,59.3325,59.3519,100493.0
2017-08-09 15:50:00,61.25,61.31,61.24,61.27,45850.0,59.3519,59.41,59.3422,59.3713,45850.0
2017-08-09 15:55:00,61.27,61.39,61.26,61.36,400613.0,59.3713,59.4875,59.3616,59.4585,400613.0
2017-08-10 09:30:00,60.99,61.1,60.76,60.76,63702.0,59.0999,59.2065,58.8771,58.8771,63702.0
2017-08-10 09:35:00,60.75,60.92,60.65,60.92,11995.0,58.8674,59.0321,58.7705,59.0321,11995.0
2017-08-10 09:40:00,60.87,60.88,60.75,60.78,8564.0,58.9837,58.9933,58.8674,58.8964,8564.0
2017-08-10 09:45:00,60.82,60.86,60.76,60.84,8910.0,58.9352,58.974,58.8771,58.9546,8910.0
2017-08-10 09:50:00,60.83,60.98,60.83,60.93,14016.0,58.9449,59.0902,58.9449,59.0418,14016.0
2017-08-10 09:55:00,60.91,60.93,60.83,60.84,11857.0,59.0224,59.0418,58.9449,58.9546,11857.0
2017-08-10 10:00:00,60.84,60.84,60.7,60.7,17735.0,58.9546,58.9546,58.8189,58.8189,17735.0
2017-08-10 10:05:00,60.73,60.77,60.67,60.76,17166.0,58.848,58.8868,58.7899,58.8771,17166.0
2017-08-10 10:10:00,60.77,60.81,60.74,60.74,9527.0,58.8868,58.9255,58.8577,58.8577,9527.0
2017-08-10 10:15:00,60.79,60.84,60.71,60.84,11243.0,58.9061,58.9546,58.8286,58.9546,11243.0
2017-08-10 10:20:00,60.87,60.97,60.84,60.86,8505.0,58.9837,59.0806,58.9546,58.974,8505.0
2017-08-10 10:25:00,60.86,60.92,60.77,60.9,10314.0,58.974,59.0321,58.8868,59.0127,10314.0
2017-08-10 10:30:00,60.92,60.96,60.81,60.91,23972.0,59.0321,59.0709,58.9255,59.0224,23972.0
2017-08-10 10:35:00,60.9,60.98,60.9,60.95,8149.0,59.0127,59.0902,59.0127,59.0612,8149.0
2017-08-10 10:40:00,60.97,60.98,60.85,60.85,8284.0,59.0806,59.0902,58.9643,58.9643,8284.0
2017-08-10 10:45:00,60.85,60.88,60.81,60.84,7099.0,58.9643,58.9933,58.9255,58.9546,7099.0
2017-08-10 10:50:00,60.84,60.91,60.82,60.84,11998.0,58.9546,59.0224,58.9352,58.9546,11998.0
2017-08-10 10:55:00,60.84,60.92,60.83,60.89,11449.0,58.9546,59.0321,58.9449,59.003,11449.0
2017-08-10 11:00:00,60.88,60.94,60.85,60.87,13008.0,58.9933,59.0515,58.9643,58.9837,13008.0
2017-08-10 11:05:00,60.87,61.02,60.87,61.02,11339.0,58.9837,59.129,58.9837,59.129,11339.0
2017-08-10 11:10:00,61.02,61.1,61.01,61.1,14127.0,59.129,59.2065,59.1193,59.2065,14127.0
2017-08-10 11:15:00,61.11,61.12,61.04,61.06,14405.0,59.2162,59.2259,59.1484,59.1678,14405.0
2017-08-10 11:20:00,61.06,61.11,61.0,61.0,10458.0,59.1678,59.2162,59.1096,59.1096,10458.0
2017-08-10 11:25:00,61.01,61.12,61.01,61.09,9407.0,59.1193,59.2259,59.1193,59.1968,9407.0
2017-08-10 11:30:00,61.09,61.21,61.07,61.2,38515.0,59.1968,59.3131,59.1775,59.3034,38515.0
2017-08-10 11:35:00,61.2,61.32,61.2,61.29,91659.0,59.3034,59.4197,59.3034,59.3906,91659.0
2017-08-10 11:40:00,61.29,61.38,61.22,61.25,13158.0,59.3906,59.4779,59.3228,59.3519,13158.0
2017-08-10 11:45:00,61.25,61.35,61.17,61.25,10599.0,59.3519,59.4488,59.2744,59.3519,10599.0
2017-08-10 11:50:00,61.25,61.27,61.2,61.21,60031.0,59.3519,59.3713,59.3034,59.3131,60031.0
2017-08-10 11:55:00,61.19,61.22,61.15,61.22,7427.0,59.2937,59.3228,59.255,59.3228,7427.0
2017-08-10 12:00:00,61.22,61.22,61.13,61.17,9250.0,59.3228,59.3228,59.2356,59.2744,9250.0
2017-08-10 12:05:00,61.15,61.25,61.14,61.24,29288.0,59.255,59.3519,59.2453,59.3422,29288.0
2017-08-10 12:10:00,61.2,61.28,61.2,61.25,8170.0,59.3034,59.381,59.3034,59.3519,8170.0
2017-08-10 12:15:00,61.25,61.31,61.22,61.27,29462.0,59.3519,59.41,59.3228,59.3713,29462.0
2017-08-10 12:20:00,61.27,61.3,61.2,61.24,41558.0,59.3713,59.4003,59.3034,59.3422,41558.0
2017-08-10 12:25:00,61.25,61.3,61.2,61.21,30515.0,59.3519,59.4003,59.3034,59.3131,30515.0
2017-08-10 12:30:00,61.21,61.31,61.13,61.13,44545.0,59.3131,59.41,59.2356,59.2356,44545.0
2017-08-10 12:35:00,61.13,61.13,61.03,61.05,12442.0,59.2356,59.2356,59.1387,59.1581,12442.0
2017-08-10 12:40:00,61.03,61.17,61.03,61.17,13541.0,59.1387,59.2744,59.1387,59.2744,13541.0
2017-08-10 12:45:00,61.16,61.22,61.14,61.19,8604.0,59.2647,59.3228,59.2453,59.2937,8604.0
2017-08-10 12:50:00,61.19,61.29,61.15,61.29,152580.0,59.2937,59.3906,59.255,59.3906,152580.0
2017-08-10 12:55:00,61.29,61.32,61.26,61.3,11678.0,59.3906,59.4197,59.3616,59.4003,11678.0
2017-08-10 13:00:00,61.3,61.33,61.26,61.28,9679.0,59.4003,59.4294,59.3616,59.381,9679.0
2017-08-10 13:05:00,61.28,61.3,61.23,61.26,4100.0,59.381,59.4003,59.3325,59.3616,4100.0
2017-08-10 13:10:00,61.26,61.31,61.16,61.25,37788.0,59.3616,59.41,59.2647,59.3519,37788.0
2017-08-10 13:15:00,61.24,61.25,61.14,61.18,6800.0,59.3422,59.3519,59.2453,59.284,6800.0
2017-08-10 13:20:00,61.2,61.26,61.18,61.23,6485.0,59.3034,59.3616,59.284,59.3325,6485.0
2017-08-10 13:25:00,61.21,61.22,61.15,61.2,5148.0,59.3131,59.3228,59.255,59.3034,5148.0
2017-08-10 13:30:00,61.19,61.22,61.15,61.21,7904.0,59.2937,59.3228,59.255,59.3131,7904.0
2017-08-10 13:35:00,61.19,61.24,61.16,61.16,5764.0,59.2937,59.3422,59.2647,59.2647,5764.0
2017-08-10 13:40:00,61.16,61.19,61.0,61.0,22034.0,59.2647,59.2937,59.1096,59.1096,22034.0
2017-08-10 13:45:00,61.0,61.05,60.95,61.04,13313.0,59.1096,59.1581,59.0612,59.1484,13313.0
2017-08-10 13:50:00,61.04,61.11,61.04,61.1,7354.0,59.1484,59.2162,59.1484,59.2065,7354.0
2017-08-10 13:55:00,61.09,61.17,61.08,61.09,7922.0,59.1968,59.2744,59.1871,59.1968,7922.0
2017-08-10 14:00:00,61.08,61.14,61.08,61.13,6149.0,59.1871,59.2453,59.1871,59.2356,6149.0
2017-08-10 14:05:00,61.13,61.16,61.1,61.16,5032.0,59.2356,59.2647,59.2065,59.2647,5032.0
2017-08-10 14:10:00,61.13,61.2,61.13,61.2,11136.0,59.2356,59.3034,59.2356,59.3034,11136.0
2017-08-10 14:15:00,61.19,61.27,61.18,61.27,14600.0,59.2937,59.3713,59.284,59.3713,14600.0
2017-08-10 14:20:00,61.26,61.31,61.21,61.26,9951.0,59.3616,59.41,59.3131,59.3616,9951.0
2017-08-10 14:25:00,61.24,61.33,61.24,61.27,15437.0,59.3422,59.4294,59.3422,59.3713,15437.0
2017-08-10 14:30:00,61.27,61.41,61.25,61.35,16144.0,59.3713,59.5069,59.3519,59.4488,16144.0
2017-08-10 14:35:00,61.33,61.34,61.24,61.25,12372.0,59.4294,59.4391,59.3422,59.3519,12372.0
2017-08-10 14:40:00,61.26,61.31,61.26,61.29,7672.0,59.3616,59.41,59.3616,59.3906,7672.0
2017-08-10 14:45:00,61.27,61.31,61.24,61.3,8873.0,59.3713,59.41,59.3422,59.4003,8873.0
2017-08-10 14:50:00,61.32,61.32,61.24,61.27,8490.0,59.4197,59.4197,59.3422,59.3713,8490.0
2017-08-10 14:55:00,61.28,61.31,61.2,61.23,9862.0,59.381,59.41,59.3034,59.3325,9862.0
2017-08-10 15:00:00,61.22,61.27,61.21,61.22,17290.0,59.3228,59.3713,59.3131,59.3228,17290.0
2017-08-10 15:05:00,61.22,61.22,61.18,61.2,17315.0,59.3228,59.3228,59.284,59.3034,17315.0
2017-08-10 15:10:00,61.19,61.2,61.11,61.13,14448.0,59.2937,59.3034,59.2162,59.2356,14448.0
2017-08-10 15:15:00,61.12,61.13,61.03,61.07,32887.0,59.2259,59.2356,59.1387,59.1775,32887.0
2017-08-10 15:20:00,61.07,61.09,61.0,61.06,14562.0,59.1775,59.1968,59.1096,59.1678,14562.0
2017-08-10 15:25:00,61.07,61.08,61.01,61.08,16864.0,59.1775,59.1871,59.1193,59.1871,16864.0
2017-08-10 15:30:00,61.07,61.11,61.04,61.07,30312.0,59.1775,59.2162,59.1484,59.1775,30312.0
2017-08-10 15:35:00,61.08,61.14,61.07,61.1,66673.0,59.1871,59.2453,59.1775,59.2065,66673.0
2017-08-10 15:40:00,61.09,61.14,61.08,61.14,45796.0,59.1968,59.2453,59.1871,59.2453,45796.0
2017-08-10 15:45:00,61.13,61.15,61.09,61.09,61343.0,59.2356,59.255,59.1968,59.1968,61343.0
2017-08-10 15:50:00,61.09,61.13,61.05,61.08,51069.0,59.1968,59.2356,59.1581,59.1871,51069.0
2017-08-10 15:55:00,61.09,61.11,61.0,61.03,133552.0,59.1968,59.2162,59.1096,59.1387,133552.0
2017-08-11 09:30:00,60.92,61.16,60.77,61.11,3016.0,59.0321,59.2647,58.8868,59.2162,3016.0
2017-08-11 09:35:00,61.22,61.29,61.0,61.01,20585.0,59.3228,59.3906,59.1096,59.1193,20585.0
2017-08-11 09:40:00,61.06,61.16,61.03,61.1,6547.0,59.1678,59.2647,59.1387,59.2065,6547.0
2017-08-11 09:45:00,61.14,61.3,61.1,61.24,12304.0,59.2453,59.4003,59.2065,59.3422,12304.0
2017-08-11 09:50:00,61.23,61.38,61.23,61.35,11079.0,59.3325,59.4779,59.3325,59.4488,11079.0
2017-08-11 09:55:00,61.36,61.45,61.32,61.4,5521.0,59.4585,59.5457,59.4197,59.4972,5521.0
2017-08-11 10:00:00,61.39,61.39,61.21,61.25,19625.0,59.4875,59.4875,59.3131,59.3519,19625.0
2017-08-11 10:05:00,61.25,61.31,61.22,61.23,24724.0,59.3519,59.41,59.3228,59.3325,24724.0
2017-08-11 10:10:00,61.24,61.47,61.23,61.3,28462.0,59.3422,59.5651,59.3325,59.4003,28462.0
2017-08-11 10:15:00,61.3,61.3,61.22,61.23,13236.0,59.4003,59.4003,59.3228,59.3325,13236.0
2017-08-11 10:20:00,61.25,61.28,61.19,61.28,43625.0,59.3519,59.381,59.2937,59.381,43625.0
2017-08-11 10:25:00,61.28,61.32,61.22,61.22,16910.0,59.381,59.4197,59.3228,59.3228,16910.0
2017-08-11 10:30:00,61.24,61.34,61.23,61.31,17863.0,59.3422,59.4391,59.3325,59.41,17863.0
2017-08-11 10:35:00,61.31,61.34,61.24,61.32,17544.0,59.41,59.4391,59.3422,59.4197,17544.0
2017-08-11 10:40:00,61.31,61.43,61.29,61.39,21805.0,59.41,59.5263,59.3906,59.4875,21805.0
2017-08-11 10:45:00,61.37,61.56,61.37,61.51,8118.0,59.4682,59.6523,59.4682,59.6038,8118.0
2017-08-11 10:50:00,61.5,61.51,61.38,61.38,12546.0,59.5941,59.6038,59.4779,59.4779,12546.0
2017-08-11 10:55:00,61.38,61.44,61.38,61.42,17688.0,59.4779,59.536,59.4779,59.5166,17688.0
2017-08-11 11:00:00,61.42,61.42,61.33,61.36,15781.0,59.5166,59.5166,59.4294,59.4585,15781.0
2017-08-11 11:05:00,61.36,61.37,61.23,61.27,15675.0,59.4585,59.4682,59.3325,59.3713,15675.0
2017-08-11 11:10:00,61.28,61.39,61.28,61.3,12957.0,59.381,59.4875,59.381,59.4003,12957.0
2017-08-11 11:15:00,61.32,61.34,61.21,61.21,18060.0,59.4197,59.4391,59.3131,59.3131,18060.0
2017-08-11 11:20:00,61.21,61.23,61.16,61.21,20544.0,59.3131,59.3325,59.2647,59.3131,20544.0
2017-08-11 11:25:00,61.2,61.27,61.19,61.2,17050.0,59.3034,59.3713,59.2937,59.3034,17050.0
2017-08-11 11:30:00,61.2,61.28,61.19,61.25,49224.0,59.3034,59.381,59.2937,59.3519,49224.0
2017-08-11 11:35:00,61.26,61.31,61.25,61.28,9850.0,59.3616,59.41,59.3519,59.381,9850.0
2017-08-11 11:40:00,61.3,61.32,61.28,61.3,7086.0,59.4003,59.4197,59.381,59.4003,7086.0
2017-08-11 11:45:00,61.32,61.36,61.28,61.3,18029.0,59.4197,59.4585,59.381,59.4003,18029.0
2017-08-11 11:50:00,61.32,61.49,61.31,61.49,12261.0,59.4197,59.5844,59.41,59.5844,12261.0
2017-08-11 11:55:00,61.49,61.55,61.46,61.46,8700.0,59.5844,59.6426,59.5554,59.5554,8700.0
2017-08-11 12:00:00,61.51,61.51,61.46,61.46,7268.0,59.6038,59.6038,59.5554,59.5554,7268.0
2017-08-11 12:05:00,61.47,61.5,61.45,61.49,6990.0,59.5651,59.5941,59.5457,59.5844,6990.0
2017-08-11 12:10:00,61.5,61.56,61.49,61.51,7899.0,59.5941,59.6523,59.5844,59.6038,7899.0
2017-08-11 12:15:00,61.51,61.53,61.49,61.51,6357.0,59.6038,59.6232,59.5844,59.6038,6357.0
2017-08-11 12:20:00,61.52,61.52,61.49,61.52,5659.0,59.6135,59.6135,59.5844,59.6135,5659.0
2017-08-11 12:25:00,61.52,61.53,61.46,61.46,3865.0,59.6135,59.6232,59.5554,59.5554,3865.0
2017-08-11 12:30:00,61.48,61.52,61.44,61.47,12316.0,59.5748,59.6135,59.536,59.5651,12316.0
2017-08-11 12:35:00,61.47,61.5,61.45,61.46,32990.0,59.5651,59.5941,59.5457,59.5554,32990.0
2017-08-11 12:40:00,61.46,61.5,61.46,61.49,8097.0,59.5554,59.5941,59.5554,59.5844,8097.0
2017-08-11 12:45:00,61.49,61.51,61.47,61.47,5400.0,59.5844,59.6038,59.5651,59.5651,5400.0
2017-08-11 12:50:00,61.46,61.49,61.39,61.4,11517.0,59.5554,59.5844,59.4875,59.4972,11517.0
2017-08-11 12:55:00,61.41,61.43,61.39,61.39,14903.0,59.5069,59.5263,59.4875,59.4875,14903.0
2017-08-11 13:00:00,61.38,61.42,61.36,61.42,11849.0,59.4779,59.5166,59.4585,59.5166,11849.0
2017-08-11 13:05:00,61.41,61.5,61.41,61.47,6437.0,59.5069,59.5941,59.5069,59.5651,6437.0
2017-08-11 13:10:00,61.47,61.47,61.45,61.47,3800.0,59.5651,59.5651,59.5457,59.5651,3800.0
2017-08-11 13:15:00,61.45,61.48,61.45,61.46,17029.0,59.5457,59.5748,59.5457,59.5554,17029.0
2017-08-11 13:20:00,61.47,61.47,61.35,61.37,7400.0,59.5651,59.5651,59.4488,59.4682,7400.0
2017-08-11 13:25:00,61.37,61.4,61.34,61.35,7483.0,59.4682,59.4972,59.4391,59.4488,7483.0
2017-08-11 13:30:00,61.36,61.41,61.36,61.37,9219.0,59.4585,59.5069,59.4585,59.4682,9219.0
2017-08-11 13:35:00,61.36,61.41,61.36,61.37,6271.0,59.4585,59.5069,59.4585,59.4682,6271.0
2017-08-11 13:40:00,61.37,61.37,61.32,61.36,7889.0,59.4682,59.4682,59.4197,59.4585,7889.0
2017-08-11 13:45:00,61.35,61.42,61.35,61.4,7105.0,59.4488,59.5166,59.4488,59.4972,7105.0
2017-08-11 13:50:00,61.4,61.41,61.35,61.36,8484.0,59.4972,59.5069,59.4488,59.4585,8484.0
2017-08-11 13:55:00,61.35,61.36,61.31,61.34,8604.0,59.4488,59.4585,59.41,59.4391,8604.0
2017-08-11 14:00:00,61.33,61.36,61.31,61.36,12267.0,59.4294,59.4585,59.41,59.4585,12267.0
2017-08-11 14:05:00,61.36,61.41,61.34,61.38,10910.0,59.4585,59.5069,59.4391,59.4779,10910.0
2017-08-11 14:10:00,61.39,61.4,61.36,61.37,14443.0,59.4875,59.4972,59.4585,59.4682,14443.0
2017-08-11 14:15:00,61.36,61.4,61.31,61.31,33447.0,59.4585,59.4972,59.41,59.41,33447.0
2017-08-11 14:20:00,61.3,61.37,61.29,61.32,23670.0,59.4003,59.4682,59.3906,59.4197,23670.0
2017-08-11 14:25:00,61.32,61.36,61.32,61.36,9232.0,59.4197,59.4585,59.4197,59.4585,9232.0
2017-08-11 14:30:00,61.37,61.37,61.28,61.3,19425.0,59.4682,59.4682,59.381,59.4003,19425.0
2017-08-11 14:35:00,61.3,61.31,61.25,61.31,14496.0,59.4003,59.41,59.3519,59.41,14496.0
2017-08-11 14:40:00,61.3,61.39,61.29,61.37,11230.0,59.4003,59.4875,59.3906,59.4682,11230.0
2017-08-11 14:45:00,61.38,61.4,61.35,61.38,11596.0,59.4779,59.4972,59.4488,59.4779,11596.0
2017-08-11 14:50:00,61.37,61.38,61.33,61.34,10127.0,59.4682,59.4779,59.4294,59.4391,10127.0
2017-08-11 14:55:00,61.35,61.36,61.26,61.26,29269.0,59.4488,59.4585,59.3616,59.3616,29269.0
2017-08-11 15:00:00,61.27,61.31,61.23,61.24,20316.0,59.3713,59.41,59.3325,59.3422,20316.0
2017-08-11 15:05:00,61.25,61.28,61.17,61.22,14535.0,59.3519,59.381,59.2744,59.3228,14535.0
2017-08-11 15:10:00,61.22,61.27,61.2,61.22,14548.0,59.3228,59.3713,59.3034,59.3228,14548.0
2017-08-11 15:15:00,61.22,61.25,61.2,61.21,12032.0,59.3228,59.3519,59.3034,59.3131,12032.0
2017-08-11 15:20:00,61.22,61.27,61.22,61.26,17541.0,59.3228,59.3713,59.3228,59.3616,17541.0
2017-08-11 15:25:00,61.25,61.31,61.25,61.3,13188.0,59.3519,59.41,59.3519,59.4003,13188.0
2017-08-11 15:30:00,61.31,61.32,61.28,61.31,18158.0,59.41,59.4197,59.381,59.41,18158.0
2017-08-11 15:35:00,61.3,61.37,61.29,61.37,21904.0,59.4003,59.4682,59.3906,59.4682,21904.0
2017-08-11 15:40:00,61.36,61.36,61.32,61.33,20734.0,59.4585,59.4585,59.4197,59.4294,20734.0
2017-08-11 15:45:00,61.32,61.37,61.29,61.37,38799.0,59.4197,59.4682,59.3906,59.4682,38799.0
2017-08-11 15:50:00,61.35,61.36,61.34,61.35,30833.0,59.4488,59.4585,59.4391,59.4488,30833.0
2017-08-11 15:55:00,61.35,61.38,61.26,61.29,89501.0,59.4488,59.4779,59.3616,59.3906,89501.0
2017-08-14 09:30:00,61.87,61.94,61.72,61.85,17718.0,59.9527,60.0205,59.8073,59.9333,17718.0
2017-08-14 09:35:00,61.91,61.92,61.81,61.87,8531.0,59.9914,60.0011,59.8945,59.9527,8531.0
2017-08-14 09:40:00,61.87,61.87,61.68,61.8,9245.0,59.9527,59.9527,59.7686,59.8848,9245.0
2017-08-14 09:45:00,61.86,61.87,61.79,61.87,12800.0,59.943,59.9527,59.8751,59.9527,12800.0
2017-08-14 09:50:00,61.84,61.87,61.77,61.84,6028.0,59.9236,59.9527,59.8558,59.9236,6028.0
2017-08-14 09:55:00,61.85,61.86,61.77,61.78,4450.0,59.9333,59.943,59.8558,59.8655,4450.0
2017-08-14 10:00:00,61.8,61.83,61.67,61.7,20342.0,59.8848,59.9139,59.7589,59.7879,20342.0
2017-08-14 10:05:00,61.71,61.75,61.71,61.74,9476.0,59.7976,59.8364,59.7976,59.8267,9476.0
2017-08-14 10:10:00,61.74,61.75,61.68,61.7,7288.0,59.8267,59.8364,59.7686,59.7879,7288.0
2017-08-14 10:15:00,61.7,61.75,61.66,61.66,9018.0,59.7879,59.8364,59.7492,59.7492,9018.0
2017-08-14 10:20:00,61.67,61.68,61.61,61.62,16629.0,59.7589,59.7686,59.7007,59.7104,16629.0
2017-08-14 10:25:00,61.62,61.62,61.56,61.56,19845.0,59.7104,59.7104,59.6523,59.6523,19845.0
2017-08-14 10:30:00,61.57,61.6,61.55,61.56,23231.0,59.662,59.691,59.6426,59.6523,23231.0
2017-08-14 10:35:00,61.55,61.58,61.5,61.5,15124.0,59.6426,59.6717,59.5941,59.5941,15124.0
2017-08-14 10:40:00,61.49,61.53,61.49,61.53,3146.0,59.5844,59.6232,59.5844,59.6232,3146.0
2017-08-14 10:45:00,61.55,61.55,61.51,61.52,12415.0,59.6426,59.6426,59.6038,59.6135,12415.0
2017-08-14 10:50:00,61.52,61.59,61.51,61.59,22600.0,59.6135,59.6813,59.6038,59.6813,22600.0
2017-08-14 10:55:00,61.6,61.66,61.59,61.62,10895.0,59.691,59.7492,59.6813,59.7104,10895.0
2017-08-14 11:00:00,61.62,61.65,61.6,61.65,20638.0,59.7104,59.7395,59.691,59.7395,20638.0
2017-08-14 11:05:00,61.65,61.65,61.58,61.61,52381.0,59.7395,59.7395,59.6717,59.7007,52381.0
2017-08-14 11:10:00,61.62,61.63,61.58,61.6,6027.0,59.7104,59.7201,59.6717,59.691,6027.0
2017-08-14 11:15:00,61.6,61.62,61.56,61.58,109071.0,59.691,59.7104,59.6523,59.6717,109071.0
2017-08-14 11:20:00,61.59,61.6,61.54,61.58,10790.0,59.6813,59.691,59.6329,59.6717,10790.0
2017-08-14 11:25:00,61.58,61.58,61.56,61.56,2554.0,59.6717,59.6717,59.6523,59.6523,2554.0
2017-08-14 11:30:00,61.57,61.58,61.54,61.54,6405.0,59.662,59.6717,59.6329,59.6329,6405.0
2017-08-14 11:35:00,61.53,61.53,61.5,61.52,6950.0,59.6232,59.6232,59.5941,59.6135,6950.0
2017-08-14 11:40:00,61.52,61.53,61.44,61.44,37242.0,59.6135,59.6232,59.536,59.536,37242.0
2017-08-14 11:45:00,61.47,61.48,61.45,61.47,11141.0,59.5651,59.5748,59.5457,59.5651,11141.0
2017-08-14 11:50:00,61.47,61.52,61.46,61.52,6092.0,59.5651,59.6135,59.5554,59.6135,6092.0
2017-08-14 11:55:00,61.52,61.55,61.52,61.54,6692.0,59.6135,59.6426,59.6135,59.6329,6692.0
2017-08-14 12:00:00,61.54,61.58,61.54,61.55,6475.0,59.6329,59.6717,59.6329,59.6426,6475.0
2017-08-14 12:05:00,61.55,61.56,61.51,61.51,8519.0,59.6426,59.6523,59.6038,59.6038,8519.0
2017-08-14 12:10:00,61.51,61.53,61.5,61.51,5639.0,59.6038,59.6232,59.5941,59.6038,5639.0
2017-08-14 12:15:00,61.51,61.51,61.46,61.49,7489.0,59.6038,59.6038,59.5554,59.5844,7489.0
2017-08-14 12:20:00,61.48,61.5,61.48,61.5,6900.0,59.5748,59.5941,59.5748,59.5941,6900.0
2017-08-14 12:25:00,61.5,61.5,61.43,61.43,7607.0,59.5941,59.5941,59.5263,59.5263,7607.0
2017-08-14 12:30:00,61.45,61.48,61.44,61.48,2407.0,59.5457,59.5748,59.536,59.5748,2407.0
2017-08-14 12:35:00,61.47,61.49,61.46,61.49,7117.0,59.5651,59.5844,59.5554,59.5844,7117.0
2017-08-14 12:40:00,61.49,61.5,61.48,61.49,2300.0,59.5844,59.5941,59.5748,59.5844,2300.0
2017-08-14 12:45:00,61.5,61.56,61.49,61.51,17160.0,59.5941,59.6523,59.5844,59.6038,17160.0
2017-08-14 12:50:00,61.51,61.52,61.48,61.48,12585.0,59.6038,59.6135,59.5748,59.5748,12585.0
2017-08-14 12:55:00,61.47,61.5,61.45,61.47,7100.0,59.5651,59.5941,59.5457,59.5651,7100.0
2017-08-14 13:00:00,61.48,61.51,61.48,61.5,3165.0,59.5748,59.6038,59.5748,59.5941,3165.0
2017-08-14 13:05:00,61.5,61.51,61.47,61.47,11020.0,59.5941,59.6038,59.5651,59.5651,11020.0
2017-08-14 13:10:00,61.47,61.49,61.47,61.49,3400.0,59.5651,59.5844,59.5651,59.5844,3400.0
2017-08-14 13:15:00,61.49,61.49,61.47,61.47,3249.0,59.5844,59.5844,59.5651,59.5651,3249.0
2017-08-14 13:20:00,61.47,61.47,61.43,61.44,16324.0,59.5651,59.5651,59.5263,59.536,16324.0
2017-08-14 13:25:00,61.44,61.45,61.43,61.45,4934.0,59.536,59.5457,59.5263,59.5457,4934.0
2017-08-14 13:30:00,61.44,61.44,61.33,61.33,367215.0,59.536,59.536,59.4294,59.4294,367215.0
2017-08-14 13:35:00,61.35,61.52,61.32,61.51,33053.0,59.4488,59.6135,59.4197,59.6038,33053.0
2017-08-14 13:40:00,61.51,61.56,61.45,61.52,33160.0,59.6038,59.6523,59.5457,59.6135,33160.0
2017-08-14 13:45:00,61.53,61.54,61.5,61.51,17224.0,59.6232,59.6329,59.5941,59.6038,17224.0
2017-08-14 13:50:00,61.51,61.53,61.49,61.52,11958.0,59.6038,59.6232,59.5844,59.6135,11958.0
2017-08-14 13:55:00,61.52,61.57,61.51,61.54,24698.0,59.6135,59.662,59.6038,59.6329,24698.0
2017-08-14 14:00:00,61.54,61.55,61.46,61.52,15447.0,59.6329,59.6426,59.5554,59.6135,15447.0
2017-08-14 14:05:00,61.53,61.55,61.48,61.5,10068.0,59.6232,59.6426,59.5748,59.5941,10068.0
2017-08-14 14:10:00,61.49,61.49,61.46,61.48,8142.0,59.5844,59.5844,59.5554,59.5748,8142.0
2017-08-14 14:15:00,61.47,61.5,61.45,61.5,7472.0,59.5651,59.5941,59.5457,59.5941,7472.0
2017-08-14 14:20:00,61.47,61.52,61.47,61.52,2451.0,59.5651,59.6135,59.5651,59.6135,2451.0
2017-08-14 14:25:00,61.51,61.51,61.48,61.49,3648.0,59.6038,59.6038,59.5748,59.5844,3648.0
2017-08-14 14:30:00,61.49,61.54,61.49,61.54,15257.0,59.5844,59.6329,59.5844,59.6329,15257.0
2017-08-14 14:35:00,61.54,61.58,61.53,61.57,6951.0,59.6329,59.6717,59.6232,59.662,6951.0
2017-08-14 14:40:00,61.57,61.61,61.57,61.6,5682.0,59.662,59.7007,59.662,59.691,5682.0
2017-08-14 14:45:00,61.61,61.61,61.56,61.57,10233.0,59.7007,59.7007,59.6523,59.662,10233.0
2017-08-14 14:50:00,61.56,61.58,61.54,61.58,7310.0,59.6523,59.6717,59.6329,59.6717,7310.0
2017-08-14 14:55:00,61.58,61.6,61.55,61.58,7168.0,59.6717,59.691,59.6426,59.6717,7168.0
2017-08-14 15:00:00,61.58,61.6,61.58,61.59,165100.0,59.6717,59.691,59.6717,59.6813,165100.0
2017-08-14 15:05:00,61.59,61.76,61.59,61.74,21864.0,59.6813,59.8461,59.6813,59.8267,21864.0
2017-08-14 15:10:00,61.75,61.78,61.71,61.76,17558.0,59.8364,59.8655,59.7976,59.8461,17558.0
2017-08-14 15:15:00,61.77,61.81,61.75,61.8,12766.0,59.8558,59.8945,59.8364,59.8848,12766.0
2017-08-14 15:20:00,61.8,61.82,61.78,61.82,10504.0,59.8848,59.9042,59.8655,59.9042,10504.0
2017-08-14 15:25:00,61.82,61.82,61.75,61.81,17469.0,59.9042,59.9042,59.8364,59.8945,17469.0
2017-08-14 15:30:00,61.82,61.82,61.76,61.79,18074.0,59.9042,59.9042,59.8461,59.8751,18074.0
2017-08-14 15:35:00,61.79,61.79,61.72,61.74,15090.0,59.8751,59.8751,59.8073,59.8267,15090.0
2017-08-14 15:40:00,61.73,61.74,61.69,61.7,30660.0,59.817,59.8267,59.7782,59.7879,30660.0
2017-08-14 15:45:00,61.7,61.77,61.69,61.76,45880.0,59.7879,59.8558,59.7782,59.8461,45880.0
2017-08-14 15:50:00,61.76,61.79,61.75,61.78,40784.0,59.8461,59.8751,59.8364,59.8655,40784.0
2017-08-14 15:55:00,61.77,61.78,61.73,61.75,103156.0,59.8558,59.8655,59.817,59.8364,103156.0
2017-08-15 09:30:00,61.97,62.05,61.82,61.88,17488.0,60.0496,60.1271,59.9042,59.9624,17488.0
2017-08-15 09:35:00,61.89,61.91,61.77,61.79,5000.0,59.972,59.9914,59.8558,59.8751,5000.0
2017-08-15 09:40:00,61.81,61.82,61.62,61.71,19545.0,59.8945,59.9042,59.7104,59.7976,19545.0
2017-08-15 09:45:00,61.69,61.78,61.68,61.78,5258.0,59.7782,59.8655,59.7686,59.8655,5258.0
2017-08-15 09:50:00,61.78,61.81,61.73,61.81,3300.0,59.8655,59.8945,59.817,59.8945,3300.0
2017-08-15 09:55:00,61.79,61.93,61.78,61.93,2500.0,59.8751,60.0108,59.8655,60.0108,2500.0
2017-08-15 10:00:00,61.97,62.06,61.93,62.05,8847.0,60.0496,60.1368,60.0108,60.1271,8847.0
2017-08-15 10:05:00,62.04,62.13,61.99,62.02,8896.0,60.1174,60.2046,60.0689,60.098,8896.0
2017-08-15 10:10:00,62.03,62.19,62.02,62.16,80828.0,60.1077,60.2627,60.098,60.2337,80828.0
2017-08-15 10:15:00,62.17,62.22,62.1,62.22,12645.0,60.2434,60.2918,60.1755,60.2918,12645.0
2017-08-15 10:20:00,62.18,62.22,62.09,62.15,7142.0,60.2531,60.2918,60.1658,60.224,7142.0
2017-08-15 10:25:00,62.13,62.17,62.0,62.04,9432.0,60.2046,60.2434,60.0786,60.1174,9432.0
2017-08-15 10:30:00,62.04,62.05,61.94,61.98,8599.0,60.1174,60.1271,60.0205,60.0593,8599.0
2017-08-15 10:35:00,61.97,62.05,61.93,62.02,33366.0,60.0496,60.1271,60.0108,60.098,33366.0
2017-08-15 10:40:00,62.04,62.11,61.99,62.11,6725.0,60.1174,60.1852,60.0689,60.1852,6725.0
2017-08-15 10:45:00,62.08,62.09,61.98,62.02,9741.0,60.1562,60.1658,60.0593,60.098,9741.0
2017-08-15 10:50:00,62.02,62.06,62.01,62.02,7109.0,60.098,60.1368,60.0883,60.098,7109.0
2017-08-15 10:55:00,62.03,62.04,61.98,61.99,4800.0,60.1077,60.1174,60.0593,60.0689,4800.0
2017-08-15 11:00:00,61.98,62.04,61.97,61.99,36750.0,60.0593,60.1174,60.0496,60.0689,36750.0
2017-08-15 11:05:00,62.02,62.09,62.0,62.09,9350.0,60.098,60.1658,60.0786,60.1658,9350.0
2017-08-15 11:10:00,62.09,62.14,62.06,62.1,9416.0,60.1658,60.2143,60.1368,60.1755,9416.0
2017-08-15 11:15:00,62.11,62.15,62.1,62.13,4000.0,60.1852,60.224,60.1755,60.2046,4000.0
2017-08-15 11:20:00,62.13,62.13,62.05,62.06,10587.0,60.2046,60.2046,60.1271,60.1368,10587.0
2017-08-15 11:25:00,62.05,62.11,62.03,62.1,5611.0,60.1271,60.1852,60.1077,60.1755,5611.0
2017-08-15 11:30:00,62.11,62.12,62.06,62.11,10030.0,60.1852,60.1949,60.1368,60.1852,10030.0
2017-08-15 11:35:00,62.11,62.11,62.03,62.07,5700.0,60.1852,60.1852,60.1077,60.1465,5700.0
2017-08-15 11:40:00,62.08,62.1,62.0,62.04,5945.0,60.1562,60.1755,60.0786,60.1174,5945.0
2017-08-15 11:45:00,62.05,62.05,61.98,62.02,4800.0,60.1271,60.1271,60.0593,60.098,4800.0
2017-08-15 11:50:00,62.02,62.03,61.96,61.96,3200.0,60.098,60.1077,60.0399,60.0399,3200.0
2017-08-15 11:55:00,61.99,62.0,61.94,61.95,4800.0,60.0689,60.0786,60.0205,60.0302,4800.0
2017-08-15 12:00:00,61.94,61.99,61.94,61.98,4901.0,60.0205,60.0689,60.0205,60.0593,4901.0
2017-08-15 12:05:00,61.97,61.98,61.95,61.98,6000.0,60.0496,60.0593,60.0302,60.0593,6000.0
2017-08-15 12:10:00,61.96,62.0,61.95,61.97,5342.0,60.0399,60.0786,60.0302,60.0496,5342.0
2017-08-15 12:15:00,61.97,61.98,61.9,61.9,7262.0,60.0496,60.0593,59.9817,59.9817,7262.0
2017-08-15 12:20:00,61.91,61.94,61.9,61.94,6600.0,59.9914,60.0205,59.9817,60.0205,6600.0
2017-08-15 12:25:00,61.93,61.94,61.86,61.9,35584.0,60.0108,60.0205,59.943,59.9817,35584.0
2017-08-15 12:30:00,61.9,61.9,61.86,61.87,6917.0,59.9817,59.9817,59.943,59.9527,6917.0
2017-08-15 12:35:00,61.89,61.93,61.89,61.93,3400.0,59.972,60.0108,59.972,60.0108,3400.0
2017-08-15 12:40:00,61.94,61.98,61.91,61.95,6064.0,60.0205,60.0593,59.9914,60.0302,6064.0
2017-08-15 12:45:00,61.96,62.01,61.95,62.01,14733.0,60.0399,60.0883,60.0302,60.0883,14733.0
2017-08-15 12:50:00,62.01,62.06,62.0,62.04,6883.0,60.0883,60.1368,60.0786,60.1174,6883.0
2017-08-15 12:55:00,62.04,62.08,61.98,61.99,9034.0,60.1174,60.1562,60.0593,60.0689,9034.0
2017-08-15 13:00:00,61.98,61.99,61.92,61.94,8114.0,60.0593,60.0689,60.0011,60.0205,8114.0
2017-08-15 13:05:00,61.95,62.0,61.93,61.99,6800.0,60.0302,60.0786,60.0108,60.0689,6800.0
2017-08-15 13:10:00,61.99,62.0,61.93,61.97,14692.0,60.0689,60.0786,60.0108,60.0496,14692.0
2017-08-15 13:15:00,61.97,62.0,61.94,61.98,16118.0,60.0496,60.0786,60.0205,60.0593,16118.0
2017-08-15 13:20:00,61.98,61.99,61.94,61.95,6627.0,60.0593,60.0689,60.0205,60.0302,6627.0
2017-08-15 13:25:00,61.97,62.01,61.96,62.0,16464.0,60.0496,60.0883,60.0399,60.0786,16464.0
2017-08-15 13:30:00,62.0,62.04,61.99,62.0,7968.0,60.0786,60.1174,60.0689,60.0786,7968.0
2017-08-15 13:35:00,62.0,62.01,61.92,61.96,40799.0,60.0786,60.0883,60.0011,60.0399,40799.0
2017-08-15 13:40:00,61.96,62.06,61.96,62.05,13660.0,60.0399,60.1368,60.0399,60.1271,13660.0
2017-08-15 13:45:00,62.05,62.14,62.04,62.12,11914.0,60.1271,60.2143,60.1174,60.1949,11914.0
2017-08-15 13:50:00,62.13,62.15,62.1,62.14,7482.0,60.2046,60.224,60.1755,60.2143,7482.0
2017-08-15 13:55:00,62.12,62.19,62.12,62.16,8460.0,60.1949,60.2627,60.1949,60.2337,8460.0
2017-08-15 14:00:00,62.16,62.2,62.15,62.19,6323.0,60.2337,60.2724,60.224,60.2627,6323.0
2017-08-15 14:05:00,62.2,62.22,62.17,62.22,9090.0,60.2724,60.2918,60.2434,60.2918,9090.0
2017-08-15 14:10:00,62.22,62.24,62.19,62.2,5900.0,60.2918,60.3112,60.2627,60.2724,5900.0
2017-08-15 14:15:00,62.2,62.21,62.16,62.21,6700.0,60.2724,60.2821,60.2337,60.2821,6700.0
2017-08-15 14:20:00,62.2,62.21,62.17,62.2,7889.0,60.2724,60.2821,60.2434,60.2724,7889.0
2017-08-15 14:25:00,62.19,62.25,62.18,62.25,14091.0,60.2627,60.3209,60.2531,60.3209,14091.0
2017-08-15 14:30:00,62.24,62.33,62.22,62.3,19088.0,60.3112,60.3984,60.2918,60.3693,19088.0
2017-08-15 14:35:00,62.31,62.35,62.29,62.32,14289.0,60.379,60.4178,60.3597,60.3887,14289.0
2017-08-15 14:40:00,62.33,62.33,62.29,62.32,10701.0,60.3984,60.3984,60.3597,60.3887,10701.0
2017-08-15 14:45:00,62.32,62.32,62.23,62.25,12951.0,60.3887,60.3887,60.3015,60.3209,12951.0
2017-08-15 14:50:00,62.26,62.27,62.22,62.23,15352.0,60.3306,60.3403,60.2918,60.3015,15352.0
2017-08-15 14:55:00,62.25,62.29,62.22,62.24,40780.0,60.3209,60.3597,60.2918,60.3112,40780.0
2017-08-15 15:00:00,62.25,62.3,62.25,62.29,12730.0,60.3209,60.3693,60.3209,60.3597,12730.0
2017-08-15 15:05:00,62.29,62.3,62.25,62.29,17002.0,60.3597,60.3693,60.3209,60.3597,17002.0
2017-08-15 15:10:00,62.29,62.33,62.27,62.33,17028.0,60.3597,60.3984,60.3403,60.3984,17028.0
2017-08-15 15:15:00,62.33,62.4,62.33,62.39,28644.0,60.3984,60.4662,60.3984,60.4566,28644.0
2017-08-15 15:20:00,62.39,62.4,62.33,62.36,26924.0,60.4566,60.4662,60.3984,60.4275,26924.0
2017-08-15 15:25:00,62.36,62.37,62.29,62.3,60349.0,60.4275,60.4372,60.3597,60.3693,60349.0
2017-08-15 15:30:00,62.3,62.35,62.28,62.34,35360.0,60.3693,60.4178,60.35,60.4081,35360.0
2017-08-15 15:35:00,62.33,62.34,62.27,62.3,23575.0,60.3984,60.4081,60.3403,60.3693,23575.0
2017-08-15 15:40:00,62.3,62.31,62.28,62.3,34581.0,60.3693,60.379,60.35,60.3693,34581.0
2017-08-15 15:45:00,62.3,62.31,62.25,62.26,39861.0,60.3693,60.379,60.3209,60.3306,39861.0
2017-08-15 15:50:00,62.26,62.27,62.22,62.23,62914.0,60.3306,60.3403,60.2918,60.3015,62914.0
2017-08-15 15:55:00,62.23,62.24,62.16,62.2,220268.0,60.3015,60.3112,60.2337,60.2724,220268.0
2017-08-16 09:30:00,62.3,62.4,62.1,62.23,13902.0,60.5144,60.6115,60.3201,60.4464,13902.0
2017-08-16 09:35:00,62.26,62.33,62.19,62.27,12968.0,60.4755,60.5435,60.4075,60.4852,12968.0
2017-08-16 09:40:00,62.28,62.48,62.22,62.47,43898.0,60.4949,60.6892,60.4367,60.6795,43898.0
2017-08-16 09:45:00,62.47,62.49,62.33,62.39,18917.0,60.6795,60.6989,60.5435,60.6018,18917.0
2017-08-16 09:50:00,62.38,62.41,62.24,62.27,19755.0,60.5921,60.6212,60.4561,60.4852,19755.0
2017-08-16 09:55:00,62.29,62.35,62.27,62.35,7968.0,60.5047,60.5629,60.4852,60.5629,7968.0
2017-08-16 10:00:00,62.35,62.4,62.33,62.36,12402.0,60.5629,60.6115,60.5435,60.5726,12402.0
2017-08-16 10:05:00,62.37,62.52,62.37,62.48,10336.0,60.5824,60.7281,60.5824,60.6892,10336.0
2017-08-16 10:10:00,62.47,62.48,62.38,62.4,34241.0,60.6795,60.6892,60.5921,60.6115,34241.0
2017-08-16 10:15:00,62.41,62.46,62.39,62.43,17559.0,60.6212,60.6698,60.6018,60.6406,17559.0
2017-08-16 10:20:00,62.42,62.48,62.41,62.45,15510.0,60.6309,60.6892,60.6212,60.6601,15510.0
2017-08-16 10:25:00,62.46,62.52,62.44,62.44,11584.0,60.6698,60.7281,60.6504,60.6504,11584.0
2017-08-16 10:30:00,62.44,62.47,62.43,62.46,11305.0,60.6504,60.6795,60.6406,60.6698,11305.0
2017-08-16 10:35:00,62.46,62.51,62.4,62.51,11454.0,60.6698,60.7183,60.6115,60.7183,11454.0
2017-08-16 10:40:00,62.52,62.56,62.49,62.55,10883.0,60.7281,60.7669,60.6989,60.7572,10883.0
2017-08-16 10:45:00,62.55,62.56,62.49,62.54,24013.0,60.7572,60.7669,60.6989,60.7475,24013.0
2017-08-16 10:50:00,62.53,62.56,62.49,62.55,29821.0,60.7378,60.7669,60.6989,60.7572,29821.0
2017-08-16 10:55:00,62.57,62.67,62.56,62.61,11998.0,60.7766,60.8738,60.7669,60.8155,11998.0
2017-08-16 11:00:00,62.61,62.62,62.53,62.55,18452.0,60.8155,60.8252,60.7378,60.7572,18452.0
2017-08-16 11:05:00,62.55,62.58,62.48,62.5,48404.0,60.7572,60.7863,60.6892,60.7086,48404.0
2017-08-16 11:10:00,62.51,62.59,62.5,62.5,19256.0,60.7183,60.7961,60.7086,60.7086,19256.0
2017-08-16 11:15:00,62.52,62.54,62.48,62.48,22055.0,60.7281,60.7475,60.6892,60.6892,22055.0
2017-08-16 11:20:00,62.49,62.52,62.44,62.49,18541.0,60.6989,60.7281,60.6504,60.6989,18541.0
2017-08-16 11:25:00,62.47,62.49,62.4,62.43,13433.0,60.6795,60.6989,60.6115,60.6406,13433.0
2017-08-16 11:30:00,62.42,62.52,62.4,62.52,12763.0,60.6309,60.7281,60.6115,60.7281,12763.0
2017-08-16 11:35:00,62.52,62.59,62.5,62.58,9169.0,60.7281,60.7961,60.7086,60.7863,9169.0
2017-08-16 11:40:00,62.57,62.59,62.53,62.59,5501.0,60.7766,60.7961,60.7378,60.7961,5501.0
2017-08-16 11:45:00,62.58,62.62,62.54,62.59,7904.0,60.7863,60.8252,60.7475,60.7961,7904.0
2017-08-16 11:50:00,62.59,62.61,62.57,62.59,5510.0,60.7961,60.8155,60.7766,60.7961,5510.0
2017-08-16 11:55:00,62.59,62.6,62.55,62.58,6978.0,60.7961,60.8058,60.7572,60.7863,6978.0
2017-08-16 12:00:00,62.57,62.76,62.57,62.66,44081.0,60.7766,60.9612,60.7766,60.864,44081.0
2017-08-16 12:05:00,62.65,62.65,62.58,62.63,18485.0,60.8543,60.8543,60.7863,60.8349,18485.0
2017-08-16 12:10:00,62.63,62.64,62.56,62.59,6663.0,60.8349,60.8446,60.7669,60.7961,6663.0
2017-08-16 12:15:00,62.6,62.62,62.58,62.59,5700.0,60.8058,60.8252,60.7863,60.7961,5700.0
2017-08-16 12:20:00,62.55,62.58,62.54,62.57,3405.0,60.7572,60.7863,60.7475,60.7766,3405.0
2017-08-16 12:25:00,62.57,62.58,62.5,62.5,17780.0,60.7766,60.7863,60.7086,60.7086,17780.0
2017-08-16 12:30:00,62.51,62.76,62.5,62.64,46246.0,60.7183,60.9612,60.7086,60.8446,46246.0
2017-08-16 12:35:00,62.61,62.61,62.54,62.55,5498.0,60.8155,60.8155,60.7475,60.7572,5498.0
2017-08-16 12:40:00,62.55,62.59,62.52,62.55,4808.0,60.7572,60.7961,60.7281,60.7572,4808.0
2017-08-16 12:45:00,62.55,62.58,62.53,62.55,6129.0,60.7572,60.7863,60.7378,60.7572,6129.0
2017-08-16 12:50:00,62.54,62.55,62.47,62.51,29037.0,60.7475,60.7572,60.6795,60.7183,29037.0
2017-08-16 12:55:00,62.51,62.56,62.44,62.49,20616.0,60.7183,60.7669,60.6504,60.6989,20616.0
2017-08-16 13:00:00,62.5,62.5,62.44,62.47,6260.0,60.7086,60.7086,60.6504,60.6795,6260.0
2017-08-16 13:05:00,62.46,62.47,62.42,62.42,20200.0,60.6698,60.6795,60.6309,60.6309,20200.0
2017-08-16 13:10:00,62.42,62.42,62.28,62.29,8294.0,60.6309,60.6309,60.4949,60.5047,8294.0
2017-08-16 13:15:00,62.3,62.34,62.3,62.33,4802.0,60.5144,60.5532,60.5144,60.5435,4802.0
2017-08-16 13:20:00,62.32,62.35,62.32,62.34,5494.0,60.5338,60.5629,60.5338,60.5532,5494.0
2017-08-16 13:25:00,62.33,62.33,62.22,62.22,7062.0,60.5435,60.5435,60.4367,60.4367,7062.0
2017-08-16 13:30:00,62.23,62.27,62.18,62.25,9319.0,60.4464,60.4852,60.3978,60.4658,9319.0
2017-08-16 13:35:00,62.24,62.27,62.22,62.26,97955.0,60.4561,60.4852,60.4367,60.4755,97955.0
2017-08-16 13:40:00,62.25,62.36,62.24,62.35,100424.0,60.4658,60.5726,60.4561,60.5629,100424.0
2017-08-16 13:45:00,62.35,62.42,62.32,62.42,41286.0,60.5629,60.6309,60.5338,60.6309,41286.0
2017-08-16 13:50:00,62.42,62.5,62.38,62.48,50406.0,60.6309,60.7086,60.5921,60.6892,50406.0
2017-08-16 13:55:00,62.48,62.48,62.43,62.43,12537.0,60.6892,60.6892,60.6406,60.6406,12537.0
2017-08-16 14:00:00,62.45,62.55,62.4,62.55,18224.0,60.6601,60.7572,60.6115,60.7572,18224.0
2017-08-16 14:05:00,62.55,62.6,62.51,62.55,17621.0,60.7572,60.8058,60.7183,60.7572,17621.0
2017-08-16 14:10:00,62.56,62.56,62.48,62.54,11233.0,60.7669,60.7669,60.6892,60.7475,11233.0
2017-08-16 14:15:00,62.54,62.6,62.47,62.49,11412.0,60.7475,60.8058,60.6795,60.6989,11412.0
2017-08-16 14:20:00,62.49,62.49,62.4,62.42,13338.0,60.6989,60.6989,60.6115,60.6309,13338.0
2017-08-16 14:25:00,62.44,62.46,62.39,62.42,39316.0,60.6504,60.6698,60.6018,60.6309,39316.0
2017-08-16 14:30:00,62.38,62.42,62.37,62.4,15597.0,60.5921,60.6309,60.5824,60.6115,15597.0
2017-08-16 14:35:00,62.41,62.46,62.37,62.44,19113.0,60.6212,60.6698,60.5824,60.6504,19113.0
2017-08-16 14:40:00,62.41,62.43,62.37,62.43,13245.0,60.6212,60.6406,60.5824,60.6406,13245.0
2017-08-16 14:45:00,62.43,62.46,62.41,62.46,12418.0,60.6406,60.6698,60.6212,60.6698,12418.0
2017-08-16 14:50:00,62.46,62.49,62.44,62.48,14785.0,60.6698,60.6989,60.6504,60.6892,14785.0
2017-08-16 14:55:00,62.49,62.53,62.47,62.48,11579.0,60.6989,60.7378,60.6795,60.6892,11579.0
2017-08-16 15:00:00,62.48,62.5,62.46,62.49,9430.0,60.6892,60.7086,60.6698,60.6989,9430.0
2017-08-16 15:05:00,62.5,62.5,62.43,62.44,12360.0,60.7086,60.7086,60.6406,60.6504,12360.0
2017-08-16 15:10:00,62.44,62.44,62.41,62.42,13303.0,60.6504,60.6504,60.6212,60.6309,13303.0
2017-08-16 15:15:00,62.41,62.5,62.41,62.47,31045.0,60.6212,60.7086,60.6212,60.6795,31045.0
2017-08-16 15:20:00,62.47,62.52,62.45,62.47,34506.0,60.6795,60.7281,60.6601,60.6795,34506.0
2017-08-16 15:25:00,62.47,62.51,62.46,62.5,17988.0,60.6795,60.7183,60.6698,60.7086,17988.0
2017-08-16 15:30:00,62.5,62.51,62.48,62.51,43599.0,60.7086,60.7183,60.6892,60.7183,43599.0
2017-08-16 15:35:00,62.5,62.51,62.49,62.51,26258.0,60.7086,60.7183,60.6989,60.7183,26258.0
2017-08-16 15:40:00,62.5,62.5,62.43,62.44,42147.0,60.7086,60.7086,60.6406,60.6504,42147.0
2017-08-16 15:45:00,62.44,62.44,62.37,62.4,54561.0,60.6504,60.6504,60.5824,60.6115,54561.0
2017-08-16 15:50:00,62.41,62.43,62.38,62.4,50532.0,60.6212,60.6406,60.5921,60.6115,50532.0
2017-08-16 15:55:00,62.4,62.45,62.38,62.43,85964.0,60.6115,60.6601,60.5921,60.6406,85964.0
2017-08-17 09:30:00,62.03,62.32,61.87,62.32,56597.0,60.2521,60.5338,60.0967,60.5338,56597.0
2017-08-17 09:35:00,62.31,62.39,62.11,62.13,37155.0,60.5241,60.6018,60.3298,60.3492,37155.0
2017-08-17 09:40:00,62.05,62.13,62.01,62.02,8855.0,60.2715,60.3492,60.2327,60.2424,8855.0
2017-08-17 09:45:00,62.04,62.07,61.96,62.07,7425.0,60.2618,60.291,60.1841,60.291,7425.0
2017-08-17 09:50:00,62.07,62.12,61.99,61.99,9905.0,60.291,60.3395,60.2133,60.2133,9905.0
2017-08-17 09:55:00,61.99,62.0,61.88,61.96,11001.0,60.2133,60.223,60.1064,60.1841,11001.0
2017-08-17 10:00:00,61.9,61.9,61.76,61.86,14662.0,60.1258,60.1258,59.9898,60.087,14662.0
2017-08-17 10:05:00,61.85,61.98,61.85,61.91,7554.0,60.0773,60.2035,60.0773,60.1355,7554.0
2017-08-17 10:10:00,61.9,61.9,61.68,61.68,12700.0,60.1258,60.1258,59.9121,59.9121,12700.0
2017-08-17 10:15:00,61.68,61.68,61.5,61.5,21419.0,59.9121,59.9121,59.7373,59.7373,21419.0
2017-08-17 10:20:00,61.52,61.55,61.37,61.55,18063.0,59.7567,59.7859,59.611,59.7859,18063.0
2017-08-17 10:25:00,61.55,61.56,61.5,61.52,46225.0,59.7859,59.7956,59.7373,59.7567,46225.0
2017-08-17 10:30:00,61.53,61.69,61.53,61.65,88194.0,59.7664,59.9219,59.7664,59.883,88194.0
2017-08-17 10:35:00,61.65,61.66,61.55,61.62,16736.0,59.883,59.8927,59.7859,59.8539,16736.0
2017-08-17 10:40:00,61.62,61.64,61.48,61.5,7603.0,59.8539,59.8733,59.7179,59.7373,7603.0
2017-08-17 10:45:00,61.51,61.54,61.45,61.5,101068.0,59.747,59.7761,59.6887,59.7373,101068.0
2017-08-17 10:50:00,61.5,61.53,61.46,61.5,40969.0,59.7373,59.7664,59.6984,59.7373,40969.0
2017-08-17 10:55:00,61.53,61.57,61.49,61.54,19943.0,59.7664,59.8053,59.7276,59.7761,19943.0
2017-08-17 11:00:00,61.57,61.7,61.57,61.69,6700.0,59.8053,59.9316,59.8053,59.9219,6700.0
2017-08-17 11:05:00,61.69,61.88,61.69,61.75,15598.0,59.9219,60.1064,59.9219,59.9801,15598.0
2017-08-17 11:10:00,61.75,61.77,61.72,61.72,5699.0,59.9801,59.9996,59.951,59.951,5699.0
2017-08-17 11:15:00,61.74,61.77,61.61,61.61,10379.0,59.9704,59.9996,59.8441,59.8441,10379.0
2017-08-17 11:20:00,61.63,61.8,61.62,61.74,8870.0,59.8636,60.0287,59.8539,59.9704,8870.0
2017-08-17 11:25:00,61.72,61.84,61.67,61.68,7850.0,59.951,60.0676,59.9024,59.9121,7850.0
2017-08-17 11:30:00,61.67,61.71,61.59,61.67,26907.0,59.9024,59.9413,59.8247,59.9024,26907.0
2017-08-17 11:35:00,61.67,61.75,61.65,61.69,29144.0,59.9024,59.9801,59.883,59.9219,29144.0
2017-08-17 11:40:00,61.65,61.7,61.59,61.62,9853.0,59.883,59.9316,59.8247,59.8539,9853.0
2017-08-17 11:45:00,61.63,61.64,61.5,61.51,12000.0,59.8636,59.8733,59.7373,59.747,12000.0
2017-08-17 11:50:00,61.52,61.57,61.5,61.54,7129.0,59.7567,59.8053,59.7373,59.7761,7129.0
2017-08-17 11:55:00,61.54,61.64,61.54,61.6,6823.0,59.7761,59.8733,59.7761,59.8344,6823.0
2017-08-17 12:00:00,61.6,61.69,61.58,61.68,2288.0,59.8344,59.9219,59.815,59.9121,2288.0
2017-08-17 12:05:00,61.65,61.69,61.56,61.58,7297.0,59.883,59.9219,59.7956,59.815,7297.0
2017-08-17 12:10:00,61.56,61.56,61.47,61.49,13018.0,59.7956,59.7956,59.7082,59.7276,13018.0
2017-08-17 12:15:00,61.5,61.5,61.38,61.42,8031.0,59.7373,59.7373,59.6207,59.6596,8031.0
2017-08-17 12:20:00,61.42,61.51,61.42,61.42,6261.0,59.6596,59.747,59.6596,59.6596,6261.0
2017-08-17 12:25:00,61.45,61.47,61.4,61.41,6082.0,59.6887,59.7082,59.6402,59.6499,6082.0
2017-08-17 12:30:00,61.41,61.42,61.36,61.41,7813.0,59.6499,59.6596,59.6013,59.6499,7813.0
2017-08-17 12:35:00,61.41,61.49,61.39,61.49,7492.0,59.6499,59.7276,59.6304,59.7276,7492.0
2017-08-17 12:40:00,61.5,61.54,61.45,61.46,7303.0,59.7373,59.7761,59.6887,59.6984,7303.0
2017-08-17 12:45:00,61.47,61.52,61.45,61.45,7034.0,59.7082,59.7567,59.6887,59.6887,7034.0
2017-08-17 12:50:00,61.48,61.48,61.38,61.38,9322.0,59.7179,59.7179,59.6207,59.6207,9322.0
2017-08-17 12:55:00,61.37,61.43,61.33,61.41,23487.0,59.611,59.6693,59.5722,59.6499,23487.0
2017-08-17 13:00:00,61.42,61.42,61.31,61.32,13761.0,59.6596,59.6596,59.5527,59.5625,13761.0
2017-08-17 13:05:00,61.33,61.39,61.33,61.37,20069.0,59.5722,59.6304,59.5722,59.611,20069.0
2017-08-17 13:10:00,61.36,61.36,61.12,61.12,102338.0,59.6013,59.6013,59.3682,59.3682,102338.0
2017-08-17 13:15:00,61.12,61.14,61.08,61.13,14065.0,59.3682,59.3876,59.3293,59.3779,14065.0
2017-08-17 13:20:00,61.14,61.16,61.1,61.11,7250.0,59.3876,59.407,59.3488,59.3585,7250.0
2017-08-17 13:25:00,61.11,61.14,61.03,61.04,13481.0,59.3585,59.3876,59.2808,59.2905,13481.0
2017-08-17 13:30:00,61.05,61.07,60.99,61.03,16852.0,59.3002,59.3196,59.2419,59.2808,16852.0
2017-08-17 13:35:00,61.05,61.12,61.05,61.09,13679.0,59.3002,59.3682,59.3002,59.339,13679.0
2017-08-17 13:40:00,61.08,61.12,61.06,61.07,8624.0,59.3293,59.3682,59.3099,59.3196,8624.0
2017-08-17 13:45:00,61.08,61.09,61.04,61.07,28773.0,59.3293,59.339,59.2905,59.3196,28773.0
2017-08-17 13:50:00,61.06,61.1,61.05,61.09,66868.0,59.3099,59.3488,59.3002,59.339,66868.0
2017-08-17 13:55:00,61.1,61.27,61.08,61.27,10752.0,59.3488,59.5139,59.3293,59.5139,10752.0
2017-08-17 14:00:00,61.29,61.29,61.14,61.17,13752.0,59.5333,59.5333,59.3876,59.4168,13752.0
2017-08-17 14:05:00,61.17,61.23,61.15,61.22,9384.0,59.4168,59.475,59.3973,59.4653,9384.0
2017-08-17 14:10:00,61.21,61.22,61.16,61.19,9022.0,59.4556,59.4653,59.407,59.4362,9022.0
2017-08-17 14:15:00,61.19,61.19,61.07,61.15,34918.0,59.4362,59.4362,59.3196,59.3973,34918.0
2017-08-17 14:20:00,61.15,61.15,61.1,61.13,88722.0,59.3973,59.3973,59.3488,59.3779,88722.0
2017-08-17 14:25:00,61.14,61.27,61.12,61.27,7528.0,59.3876,59.5139,59.3682,59.5139,7528.0
2017-08-17 14:30:00,61.28,61.28,61.14,61.14,14455.0,59.5236,59.5236,59.3876,59.3876,14455.0
2017-08-17 14:35:00,61.14,61.16,61.08,61.08,19978.0,59.3876,59.407,59.3293,59.3293,19978.0
2017-08-17 14:40:00,61.08,61.12,61.03,61.06,15042.0,59.3293,59.3682,59.2808,59.3099,15042.0
2017-08-17 14:45:00,61.06,61.1,61.04,61.06,18277.0,59.3099,59.3488,59.2905,59.3099,18277.0
2017-08-17 14:50:00,61.08,61.1,60.99,61.05,20648.0,59.3293,59.3488,59.2419,59.3002,20648.0
2017-08-17 14:55:00,61.04,61.09,61.02,61.08,15955.0,59.2905,59.339,59.2711,59.3293,15955.0
2017-08-17 15:00:00,61.08,61.08,60.96,60.98,20225.0,59.3293,59.3293,59.2128,59.2322,20225.0
2017-08-17 15:05:00,60.97,60.99,60.93,60.98,25577.0,59.2225,59.2419,59.1836,59.2322,25577.0
2017-08-17 15:10:00,60.98,61.04,60.97,61.02,25288.0,59.2322,59.2905,59.2225,59.2711,25288.0
2017-08-17 15:15:00,61.01,61.02,60.91,60.98,55971.0,59.2613,59.2711,59.1642,59.2322,55971.0
2017-08-17 15:20:00,60.98,61.05,60.97,61.0,36461.0,59.2322,59.3002,59.2225,59.2516,36461.0
2017-08-17 15:25:00,61.0,61.06,60.99,61.04,30061.0,59.2516,59.3099,59.2419,59.2905,30061.0
2017-08-17 15:30:00,61.04,61.1,60.99,61.07,44806.0,59.2905,59.3488,59.2419,59.3196,44806.0
2017-08-17 15:35:00,61.07,61.1,61.01,61.01,34494.0,59.3196,59.3488,59.2613,59.2613,34494.0
2017-08-17 15:40:00,61.02,61.02,60.86,60.86,55748.0,59.2711,59.2711,59.1156,59.1156,55748.0
2017-08-17 15:45:00,60.85,60.88,60.77,60.77,65084.0,59.1059,59.1351,59.0282,59.0282,65084.0
2017-08-17 15:50:00,60.77,60.79,60.74,60.78,86446.0,59.0282,59.0476,58.9991,59.0379,86446.0
2017-08-17 15:55:00,60.79,60.83,60.68,60.81,226753.0,59.0476,59.0865,58.9408,59.0671,226753.0
2017-08-18 09:30:00,60.72,60.73,60.6,60.63,57023.0,58.9797,58.9894,58.8631,58.8922,57023.0
2017-08-18 09:35:00,60.63,60.81,60.58,60.6,30503.0,58.8922,59.0671,58.8437,58.8631,30503.0
2017-08-18 09:40:00,60.6,60.73,60.59,60.72,29183.0,58.8631,58.9894,58.8534,58.9797,29183.0
2017-08-18 09:45:00,60.73,60.83,60.63,60.83,17799.0,58.9894,59.0865,58.8922,59.0865,17799.0
2017-08-18 09:50:00,60.86,60.9,60.62,60.66,12488.0,59.1156,59.1545,58.8825,58.9214,12488.0
2017-08-18 09:55:00,60.66,60.69,60.54,60.63,14442.0,58.9214,58.9505,58.8048,58.8922,14442.0
2017-08-18 10:00:00,60.64,60.87,60.64,60.87,9599.0,58.9019,59.1254,58.9019,59.1254,9599.0
2017-08-18 10:05:00,60.87,60.98,60.85,60.98,29812.0,59.1254,59.2322,59.1059,59.2322,29812.0
2017-08-18 10:10:00,60.99,61.04,60.9,61.04,9624.0,59.2419,59.2905,59.1545,59.2905,9624.0
2017-08-18 10:15:00,61.06,61.16,61.05,61.08,14225.0,59.3099,59.407,59.3002,59.3293,14225.0
2017-08-18 10:20:00,61.07,61.21,61.06,61.11,13236.0,59.3196,59.4556,59.3099,59.3585,13236.0
2017-08-18 10:25:00,61.11,61.16,61.08,61.16,30425.0,59.3585,59.407,59.3293,59.407,30425.0
2017-08-18 10:30:00,61.16,61.23,61.12,61.23,21709.0,59.407,59.475,59.3682,59.475,21709.0
2017-08-18 10:35:00,61.24,61.26,61.19,61.2,9602.0,59.4847,59.5042,59.4362,59.4459,9602.0
2017-08-18 10:40:00,61.19,61.19,61.14,61.16,17458.0,59.4362,59.4362,59.3876,59.407,17458.0
2017-08-18 10:45:00,61.15,61.16,61.05,61.07,11410.0,59.3973,59.407,59.3002,59.3196,11410.0
2017-08-18 10:50:00,61.06,61.15,61.06,61.14,23064.0,59.3099,59.3973,59.3099,59.3876,23064.0
2017-08-18 10:55:00,61.13,61.18,61.12,61.13,10683.0,59.3779,59.4265,59.3682,59.3779,10683.0
2017-08-18 11:00:00,61.14,61.15,61.06,61.09,112417.0,59.3876,59.3973,59.3099,59.339,112417.0
2017-08-18 11:05:00,61.07,61.08,60.9,60.9,11126.0,59.3196,59.3293,59.1545,59.1545,11126.0
2017-08-18 11:10:00,60.9,60.97,60.88,60.96,23090.0,59.1545,59.2225,59.1351,59.2128,23090.0
2017-08-18 11:15:00,60.96,61.2,60.94,61.2,30901.0,59.2128,59.4459,59.1933,59.4459,30901.0
2017-08-18 11:20:00,61.19,61.2,61.15,61.18,10917.0,59.4362,59.4459,59.3973,59.4265,10917.0
2017-08-18 11:25:00,61.18,61.23,61.18,61.21,15636.0,59.4265,59.475,59.4265,59.4556,15636.0
2017-08-18 11:30:00,61.23,61.25,61.18,61.2,3945.0,59.475,59.4945,59.4265,59.4459,3945.0
2017-08-18 11:35:00,61.2,61.21,61.12,61.19,29709.0,59.4459,59.4556,59.3682,59.4362,29709.0
2017-08-18 11:40:00,61.2,61.24,61.2,61.21,15002.0,59.4459,59.4847,59.4459,59.4556,15002.0
2017-08-18 11:45:00,61.21,61.23,61.16,61.22,19185.0,59.4556,59.475,59.407,59.4653,19185.0
2017-08-18 11:50:00,61.22,61.27,61.19,61.27,17060.0,59.4653,59.5139,59.4362,59.5139,17060.0
2017-08-18 11:55:00,61.25,61.28,61.19,61.23,5671.0,59.4945,59.5236,59.4362,59.475,5671.0
2017-08-18 12:00:00,61.23,61.25,61.18,61.2,11190.0,59.475,59.4945,59.4265,59.4459,11190.0
2017-08-18 12:05:00,61.2,61.26,61.2,61.21,13294.0,59.4459,59.5042,59.4459,59.4556,13294.0
2017-08-18 12:10:00,61.23,61.27,61.22,61.24,25784.0,59.475,59.5139,59.4653,59.4847,25784.0
2017-08-18 12:15:00,61.26,61.31,61.26,61.3,30949.0,59.5042,59.5527,59.5042,59.543,30949.0
2017-08-18 12:20:00,61.3,61.32,61.29,61.29,22635.0,59.543,59.5625,59.5333,59.5333,22635.0
2017-08-18 12:25:00,61.29,61.36,61.29,61.36,6040.0,59.5333,59.6013,59.5333,59.6013,6040.0
2017-08-18 12:30:00,61.36,61.37,61.31,61.33,6275.0,59.6013,59.611,59.5527,59.5722,6275.0
2017-08-18 12:35:00,61.35,61.39,61.33,61.38,16150.0,59.5916,59.6304,59.5722,59.6207,16150.0
2017-08-18 12:40:00,61.37,61.5,61.37,61.44,9578.0,59.611,59.7373,59.611,59.679,9578.0
2017-08-18 12:45:00,61.43,61.5,61.4,61.49,7625.0,59.6693,59.7373,59.6402,59.7276,7625.0
2017-08-18 12:50:00,61.49,61.49,61.42,61.46,15862.0,59.7276,59.7276,59.6596,59.6984,15862.0
2017-08-18 12:55:00,61.47,61.48,61.42,61.44,17912.0,59.7082,59.7179,59.6596,59.679,17912.0
2017-08-18 13:00:00,61.43,61.48,61.38,61.38,26133.0,59.6693,59.7179,59.6207,59.6207,26133.0
2017-08-18 13:05:00,61.37,61.41,61.37,61.38,10827.0,59.611,59.6499,59.611,59.6207,10827.0
2017-08-18 13:10:00,61.39,61.47,61.38,61.45,19536.0,59.6304,59.7082,59.6207,59.6887,19536.0
2017-08-18 13:15:00,61.45,61.53,61.43,61.49,17481.0,59.6887,59.7664,59.6693,59.7276,17481.0
2017-08-18 13:20:00,61.48,61.49,61.37,61.44,9068.0,59.7179,59.7276,59.611,59.679,9068.0
2017-08-18 13:25:00,61.45,61.51,61.43,61.48,8712.0,59.6887,59.747,59.6693,59.7179,8712.0
2017-08-18 13:30:00,61.51,61.51,61.45,61.45,4741.0,59.747,59.747,59.6887,59.6887,4741.0
2017-08-18 13:35:00,61.46,61.46,61.35,61.37,7936.0,59.6984,59.6984,59.5916,59.611,7936.0
2017-08-18 13:40:00,61.35,61.38,61.33,61.38,16800.0,59.5916,59.6207,59.5722,59.6207,16800.0
2017-08-18 13:45:00,61.38,61.41,61.35,61.4,17349.0,59.6207,59.6499,59.5916,59.6402,17349.0
2017-08-18 13:50:00,61.4,61.44,61.34,61.42,19205.0,59.6402,59.679,59.5819,59.6596,19205.0
2017-08-18 13:55:00,61.42,61.42,61.34,61.35,16988.0,59.6596,59.6596,59.5819,59.5916,16988.0
2017-08-18 14:00:00,61.35,61.36,61.32,61.32,8527.0,59.5916,59.6013,59.5625,59.5625,8527.0
2017-08-18 14:05:00,61.34,61.34,61.28,61.32,10347.0,59.5819,59.5819,59.5236,59.5625,10347.0
2017-08-18 14:10:00,61.32,61.35,61.31,61.31,11343.0,59.5625,59.5916,59.5527,59.5527,11343.0
2017-08-18 14:15:00,61.33,61.34,61.3,61.34,8475.0,59.5722,59.5819,59.543,59.5819,8475.0
2017-08-18 14:20:00,61.34,61.34,61.3,61.3,6221.0,59.5819,59.5819,59.543,59.543,6221.0
2017-08-18 14:25:00,61.32,61.37,61.31,61.35,9042.0,59.5625,59.611,59.5527,59.5916,9042.0
2017-08-18 14:30:00,61.35,61.37,61.34,61.36,12860.0,59.5916,59.611,59.5819,59.6013,12860.0
2017-08-18 14:35:00,61.36,61.4,61.36,61.38,19817.0,59.6013,59.6402,59.6013,59.6207,19817.0
2017-08-18 14:40:00,61.38,61.39,61.35,61.38,12000.0,59.6207,59.6304,59.5916,59.6207,12000.0
2017-08-18 14:45:00,61.38,61.39,61.35,61.37,33564.0,59.6207,59.6304,59.5916,59.611,33564.0
2017-08-18 14:50:00,61.36,61.38,61.31,61.36,45934.0,59.6013,59.6207,59.5527,59.6013,45934.0
2017-08-18 14:55:00,61.35,61.36,61.29,61.3,32052.0,59.5916,59.6013,59.5333,59.543,32052.0
2017-08-18 15:00:00,61.3,61.37,61.29,61.3,28616.0,59.543,59.611,59.5333,59.543,28616.0
2017-08-18 15:05:00,61.3,61.36,61.28,61.33,35179.0,59.543,59.6013,59.5236,59.5722,35179.0
2017-08-18 15:10:00,61.33,61.33,61.23,61.27,61384.0,59.5722,59.5722,59.475,59.5139,61384.0
2017-08-18 15:15:00,61.26,61.27,61.09,61.1,37090.0,59.5042,59.5139,59.339,59.3488,37090.0
2017-08-18 15:20:00,61.1,61.12,61.02,61.1,34316.0,59.3488,59.3682,59.2711,59.3488,34316.0
2017-08-18 15:25:00,61.11,61.11,61.06,61.09,16244.0,59.3585,59.3585,59.3099,59.339,16244.0
2017-08-18 15:30:00,61.08,61.13,61.06,61.12,23821.0,59.3293,59.3779,59.3099,59.3682,23821.0
2017-08-18 15:35:00,61.12,61.16,61.1,61.15,21596.0,59.3682,59.407,59.3488,59.3973,21596.0
2017-08-18 15:40:00,61.14,61.14,61.08,61.1,75501.0,59.3876,59.3876,59.3293,59.3488,75501.0
2017-08-18 15:45:00,61.1,61.12,61.02,61.02,42589.0,59.3488,59.3682,59.2711,59.2711,42589.0
2017-08-18 15:50:00,61.02,61.08,60.98,61.05,110830.0,59.2711,59.3293,59.2322,59.3002,110830.0
2017-08-18 15:55:00,61.05,61.1,60.99,61.07,137066.0,59.3002,59.3488,59.2419,59.3196,137066.0
2017-08-21 09:30:00,61.21,61.23,61.1,61.18,8056.0,59.4556,59.475,59.3488,59.4265,8056.0
2017-08-21 09:35:00,61.18,61.38,61.17,61.21,10349.0,59.4265,59.6207,59.4168,59.4556,10349.0
2017-08-21 09:40:00,61.19,61.24,61.15,61.24,6000.0,59.4362,59.4847,59.3973,59.4847,6000.0
2017-08-21 09:45:00,61.23,61.33,61.19,61.3,13500.0,59.475,59.5722,59.4362,59.543,13500.0
2017-08-21 09:50:00,61.33,61.33,61.22,61.28,6941.0,59.5722,59.5722,59.4653,59.5236,6941.0
2017-08-21 09:55:00,61.28,61.32,61.23,61.25,5650.0,59.5236,59.5625,59.475,59.4945,5650.0
2017-08-21 10:00:00,61.26,61.26,61.16,61.23,9950.0,59.5042,59.5042,59.407,59.475,9950.0
2017-08-21 10:05:00,61.23,61.27,61.2,61.24,4896.0,59.475,59.5139,59.4459,59.4847,4896.0
2017-08-21 10:10:00,61.25,61.25,61.2,61.21,7714.0,59.4945,59.4945,59.4459,59.4556,7714.0
2017-08-21 10:15:00,61.22,61.29,61.21,61.29,4250.0,59.4653,59.5333,59.4556,59.5333,4250.0
2017-08-21 10:20:00,61.28,61.28,61.22,61.24,8057.0,59.5236,59.5236,59.4653,59.4847,8057.0
2017-08-21 10:25:00,61.26,61.31,61.25,61.28,5702.0,59.5042,59.5527,59.4945,59.5236,5702.0
2017-08-21 10:30:00,61.25,61.38,61.25,61.37,4850.0,59.4945,59.6207,59.4945,59.611,4850.0
2017-08-21 10:35:00,61.38,61.42,61.37,61.4,9835.0,59.6207,59.6596,59.611,59.6402,9835.0
2017-08-21 10:40:00,61.4,61.48,61.4,61.45,7922.0,59.6402,59.7179,59.6402,59.6887,7922.0
2017-08-21 10:45:00,61.43,61.46,61.42,61.42,8898.0,59.6693,59.6984,59.6596,59.6596,8898.0
2017-08-21 10:50:00,61.4,61.44,61.36,61.4,12651.0,59.6402,59.679,59.6013,59.6402,12651.0
2017-08-21 10:55:00,61.41,61.52,61.41,61.51,9003.0,59.6499,59.7567,59.6499,59.747,9003.0
2017-08-21 11:00:00,61.51,61.55,61.48,61.51,5512.0,59.747,59.7859,59.7179,59.747,5512.0
2017-08-21 11:05:00,61.51,61.52,61.48,61.52,4879.0,59.747,59.7567,59.7179,59.7567,4879.0
2017-08-21 11:10:00,61.55,61.57,61.53,61.57,3344.0,59.7859,59.8053,59.7664,59.8053,3344.0
2017-08-21 11:15:00,61.57,61.6,61.56,61.59,5900.0,59.8053,59.8344,59.7956,59.8247,5900.0
2017-08-21 11:20:00,61.59,61.61,61.56,61.59,6900.0,59.8247,59.8441,59.7956,59.8247,6900.0
2017-08-21 11:25:00,61.58,61.65,61.58,61.59,14885.0,59.815,59.883,59.815,59.8247,14885.0
2017-08-21 11:30:00,61.6,61.63,61.59,61.59,2500.0,59.8344,59.8636,59.8247,59.8247,2500.0
2017-08-21 11:35:00,61.59,61.61,61.57,61.61,11901.0,59.8247,59.8441,59.8053,59.8441,11901.0
2017-08-21 11:40:00,61.62,61.67,61.62,61.65,11342.0,59.8539,59.9024,59.8539,59.883,11342.0
2017-08-21 11:45:00,61.66,61.69,61.65,61.68,3656.0,59.8927,59.9219,59.883,59.9121,3656.0
2017-08-21 11:50:00,61.65,61.68,61.64,61.66,5000.0,59.883,59.9121,59.8733,59.8927,5000.0
2017-08-21 11:55:00,61.66,61.68,61.65,61.68,2590.0,59.8927,59.9121,59.883,59.9121,2590.0
2017-08-21 12:00:00,61.66,61.67,61.66,61.66,2680.0,59.8927,59.9024,59.8927,59.8927,2680.0
2017-08-21 12:05:00,61.65,61.72,61.65,61.69,15141.0,59.883,59.951,59.883,59.9219,15141.0
2017-08-21 12:10:00,61.69,61.69,61.67,61.67,2700.0,59.9219,59.9219,59.9024,59.9024,2700.0
2017-08-21 12:15:00,61.67,61.68,61.66,61.67,2850.0,59.9024,59.9121,59.8927,59.9024,2850.0
2017-08-21 12:20:00,61.67,61.71,61.67,61.71,6978.0,59.9024,59.9413,59.9024,59.9413,6978.0
2017-08-21 12:25:00,61.71,61.74,61.71,61.73,4034.0,59.9413,59.9704,59.9413,59.9607,4034.0
2017-08-21 12:30:00,61.75,61.78,61.71,61.78,121735.0,59.9801,60.0093,59.9413,60.0093,121735.0
2017-08-21 12:35:00,61.77,61.78,61.75,61.77,7189.0,59.9996,60.0093,59.9801,59.9996,7189.0
2017-08-21 12:40:00,61.78,61.78,61.74,61.75,5715.0,60.0093,60.0093,59.9704,59.9801,5715.0
2017-08-21 12:45:00,61.76,61.76,61.72,61.76,14035.0,59.9898,59.9898,59.951,59.9898,14035.0
2017-08-21 12:50:00,61.75,61.77,61.73,61.76,4399.0,59.9801,59.9996,59.9607,59.9898,4399.0
2017-08-21 12:55:00,61.77,61.78,61.77,61.77,5316.0,59.9996,60.0093,59.9996,59.9996,5316.0
2017-08-21 13:00:00,61.77,61.78,61.76,61.77,19150.0,59.9996,60.0093,59.9898,59.9996,19150.0
2017-08-21 13:05:00,61.79,61.81,61.79,61.8,4356.0,60.019,60.0384,60.019,60.0287,4356.0
2017-08-21 13:10:00,61.79,61.8,61.76,61.76,3649.0,60.019,60.0287,59.9898,59.9898,3649.0
2017-08-21 13:15:00,61.77,61.77,61.74,61.75,5181.0,59.9996,59.9996,59.9704,59.9801,5181.0
2017-08-21 13:20:00,61.75,61.76,61.75,61.75,3127.0,59.9801,59.9898,59.9801,59.9801,3127.0
2017-08-21 13:25:00,61.76,61.76,61.73,61.73,4100.0,59.9898,59.9898,59.9607,59.9607,4100.0
2017-08-21 13:30:00,61.75,61.78,61.75,61.78,1100.0,59.9801,60.0093,59.9801,60.0093,1100.0
2017-08-21 13:35:00,61.76,61.78,61.71,61.71,8776.0,59.9898,60.0093,59.9413,59.9413,8776.0
2017-08-21 13:40:00,61.72,61.73,61.7,61.72,3700.0,59.951,59.9607,59.9316,59.951,3700.0
2017-08-21 13:45:00,61.73,61.75,61.7,61.71,5906.0,59.9607,59.9801,59.9316,59.9413,5906.0
2017-08-21 13:50:00,61.73,61.74,61.7,61.7,4330.0,59.9607,59.9704,59.9316,59.9316,4330.0
2017-08-21 13:55:00,61.69,61.69,61.62,61.64,4487.0,59.9219,59.9219,59.8539,59.8733,4487.0
2017-08-21 14:00:00,61.63,61.65,61.62,61.64,6475.0,59.8636,59.883,59.8539,59.8733,6475.0
2017-08-21 14:05:00,61.62,61.71,61.62,61.71,17392.0,59.8539,59.9413,59.8539,59.9413,17392.0
2017-08-21 14:10:00,61.7,61.7,61.61,61.61,17562.0,59.9316,59.9316,59.8441,59.8441,17562.0
2017-08-21 14:15:00,61.61,61.61,61.54,61.58,8045.0,59.8441,59.8441,59.7761,59.815,8045.0
2017-08-21 14:20:00,61.59,61.6,61.54,61.58,9868.0,59.8247,59.8344,59.7761,59.815,9868.0
2017-08-21 14:25:00,61.59,61.61,61.57,61.58,28678.0,59.8247,59.8441,59.8053,59.815,28678.0
2017-08-21 14:30:00,61.56,61.59,61.54,61.59,26188.0,59.7956,59.8247,59.7761,59.8247,26188.0
2017-08-21 14:35:00,61.57,61.6,61.57,61.59,10731.0,59.8053,59.8344,59.8053,59.8247,10731.0
2017-08-21 14:40:00,61.56,61.58,61.54,61.57,10263.0,59.7956,59.815,59.7761,59.8053,10263.0
2017-08-21 14:45:00,61.56,61.59,61.55,61.58,10901.0,59.7956,59.8247,59.7859,59.815,10901.0
2017-08-21 14:50:00,61.56,61.63,61.56,61.62,9400.0,59.7956,59.8636,59.7956,59.8539,9400.0
2017-08-21 14:55:00,61.63,61.66,61.6,61.62,123321.0,59.8636,59.8927,59.8344,59.8539,123321.0
2017-08-21 15:00:00,61.6,61.61,61.57,61.61,7450.0,59.8344,59.8441,59.8053,59.8441,7450.0
2017-08-21 15:05:00,61.61,61.64,61.6,61.64,9999.0,59.8441,59.8733,59.8344,59.8733,9999.0
2017-08-21 15:10:00,61.64,61.65,61.58,61.61,11055.0,59.8733,59.883,59.815,59.8441,11055.0
2017-08-21 15:15:00,61.6,61.63,61.59,61.63,18958.0,59.8344,59.8636,59.8247,59.8636,18958.0
2017-08-21 15:20:00,61.63,61.7,61.62,61.68,14504.0,59.8636,59.9316,59.8539,59.9121,14504.0
2017-08-21 15:25:00,61.68,61.72,61.67,61.72,9022.0,59.9121,59.951,59.9024,59.951,9022.0
2017-08-21 15:30:00,61.71,61.76,61.71,61.74,16409.0,59.9413,59.9898,59.9413,59.9704,16409.0
2017-08-21 15:35:00,61.75,61.77,61.74,61.76,26393.0,59.9801,59.9996,59.9704,59.9898,26393.0
2017-08-21 15:40:00,61.77,61.83,61.77,61.83,28749.0,59.9996,60.0578,59.9996,60.0578,28749.0
2017-08-21 15:45:00,61.83,61.9,61.82,61.88,73399.0,60.0578,60.1258,60.0481,60.1064,73399.0
2017-08-21 15:50:00,61.89,61.9,61.88,61.88,92113.0,60.1161,60.1258,60.1064,60.1064,92113.0
2017-08-21 15:55:00,61.89,61.89,61.79,61.8,188208.0,60.1161,60.1161,60.019,60.0287,188208.0
2017-08-22 09:30:00,61.89,61.99,61.8,61.88,17178.0,60.1161,60.2133,60.0287,60.1064,17178.0
2017-08-22 09:35:00,61.95,62.17,61.91,62.17,5010.0,60.1744,60.3881,60.1355,60.3881,5010.0
2017-08-22 09:40:00,62.15,62.16,62.11,62.14,7650.0,60.3687,60.3784,60.3298,60.359,7650.0
2017-08-22 09:45:00,62.14,62.21,62.14,62.17,21050.0,60.359,60.4269,60.359,60.3881,21050.0
2017-08-22 09:50:00,62.16,62.3,62.16,62.28,62986.0,60.3784,60.5144,60.3784,60.4949,62986.0
2017-08-22 09:55:00,62.28,62.38,62.28,62.33,19000.0,60.4949,60.5921,60.4949,60.5435,19000.0
2017-08-22 10:00:00,62.33,62.45,62.31,62.45,10309.0,60.5435,60.6601,60.5241,60.6601,10309.0
2017-08-22 10:05:00,62.43,62.56,62.42,62.55,17075.0,60.6406,60.7669,60.6309,60.7572,17075.0
2017-08-22 10:10:00,62.56,62.61,62.54,62.61,47768.0,60.7669,60.8155,60.7475,60.8155,47768.0
2017-08-22 10:15:00,62.62,62.93,62.62,62.86,37838.0,60.8252,61.1263,60.8252,61.0583,37838.0
2017-08-22 10:20:00,62.86,62.92,62.81,62.82,29385.0,61.0583,61.1166,61.0097,61.0195,29385.0
2017-08-22 10:25:00,62.83,62.91,62.83,62.88,22020.0,61.0292,61.1069,61.0292,61.0777,22020.0
2017-08-22 10:30:00,62.89,62.95,62.88,62.91,39754.0,61.0875,61.1457,61.0777,61.1069,39754.0
2017-08-22 10:35:00,62.91,63.0,62.82,63.0,19461.0,61.1069,61.1943,61.0195,61.1943,19461.0
2017-08-22 10:40:00,62.99,63.02,62.94,62.94,38990.0,61.1846,61.2137,61.136,61.136,38990.0
2017-08-22 10:45:00,62.94,62.98,62.93,62.96,10217.0,61.136,61.1749,61.1263,61.1554,10217.0
2017-08-22 10:50:00,62.95,63.0,62.95,63.0,20084.0,61.1457,61.1943,61.1457,61.1943,20084.0
2017-08-22 10:55:00,62.99,63.01,62.94,62.94,12316.0,61.1846,61.204,61.136,61.136,12316.0
2017-08-22 11:00:00,62.94,62.95,62.86,62.9,8578.0,61.136,61.1457,61.0583,61.0972,8578.0
2017-08-22 11:05:00,62.91,63.04,62.91,63.0,43224.0,61.1069,61.2332,61.1069,61.1943,43224.0
2017-08-22 11:10:00,62.99,63.03,62.87,62.87,16780.0,61.1846,61.2234,61.068,61.068,16780.0
2017-08-22 11:15:00,62.85,62.92,62.85,62.9,9038.0,61.0486,61.1166,61.0486,61.0972,9038.0
2017-08-22 11:20:00,62.89,62.89,62.81,62.88,8523.0,61.0875,61.0875,61.0097,61.0777,8523.0
2017-08-22 11:25:00,62.88,62.89,62.85,62.89,1300.0,61.0777,61.0875,61.0486,61.0875,1300.0
2017-08-22 11:30:00,62.89,62.95,62.88,62.93,10314.0,61.0875,61.1457,61.0777,61.1263,10314.0
2017-08-22 11:35:00,62.94,62.98,62.91,62.93,7088.0,61.136,61.1749,61.1069,61.1263,7088.0
2017-08-22 11:40:00,62.93,62.94,62.9,62.91,13702.0,61.1263,61.136,61.0972,61.1069,13702.0
2017-08-22 11:45:00,62.93,62.93,62.84,62.9,36031.0,61.1263,61.1263,61.0389,61.0972,36031.0
2017-08-22 11:50:00,62.89,62.9,62.86,62.86,3450.0,61.0875,61.0972,61.0583,61.0583,3450.0
2017-08-22 11:55:00,62.86,62.91,62.85,62.89,11471.0,61.0583,61.1069,61.0486,61.0875,11471.0
2017-08-22 12:00:00,62.89,62.94,62.88,62.93,16170.0,61.0875,61.136,61.0777,61.1263,16170.0
2017-08-22 12:05:00,62.93,62.95,62.92,62.95,4100.0,61.1263,61.1457,61.1166,61.1457,4100.0
2017-08-22 12:10:00,62.94,62.97,62.9,62.95,10690.0,61.136,61.1652,61.0972,61.1457,10690.0
2017-08-22 12:15:00,62.95,62.96,62.9,62.93,26729.0,61.1457,61.1554,61.0972,61.1263,26729.0
2017-08-22 12:20:00,62.92,62.93,62.88,62.93,12342.0,61.1166,61.1263,61.0777,61.1263,12342.0
2017-08-22 12:25:00,62.93,62.93,62.89,62.9,26094.0,61.1263,61.1263,61.0875,61.0972,26094.0
2017-08-22 12:30:00,62.91,62.91,62.85,62.87,21362.0,61.1069,61.1069,61.0486,61.068,21362.0
2017-08-22 12:35:00,62.88,62.9,62.86,62.86,7907.0,61.0777,61.0972,61.0583,61.0583,7907.0
2017-08-22 12:40:00,62.85,62.87,62.81,62.82,14677.0,61.0486,61.068,61.0097,61.0195,14677.0
2017-08-22 12:45:00,62.83,62.88,62.82,62.85,8304.0,61.0292,61.0777,61.0195,61.0486,8304.0
2017-08-22 12:50:00,62.87,62.87,62.83,62.83,9701.0,61.068,61.068,61.0292,61.0292,9701.0
2017-08-22 12:55:00,62.83,62.83,62.8,62.8,7697.0,61.0292,61.0292,61.0,61.0,7697.0
2017-08-22 13:00:00,62.81,62.83,62.76,62.8,11772.0,61.0097,61.0292,60.9612,61.0,11772.0
2017-08-22 13:05:00,62.8,62.82,62.77,62.78,3400.0,61.0,61.0195,60.9709,60.9806,3400.0
2017-08-22 13:10:00,62.77,62.78,62.72,62.75,3742.0,60.9709,60.9806,60.9223,60.9515,3742.0
2017-08-22 13:15:00,62.73,62.74,62.7,62.7,6838.0,60.932,60.9418,60.9029,60.9029,6838.0
2017-08-22 13:20:00,62.69,62.72,62.68,62.7,6200.0,60.8932,60.9223,60.8835,60.9029,6200.0
2017-08-22 13:25:00,62.7,62.75,62.69,62.75,3440.0,60.9029,60.9515,60.8932,60.9515,3440.0
2017-08-22 13:30:00,62.75,62.77,62.75,62.77,2928.0,60.9515,60.9709,60.9515,60.9709,2928.0
2017-08-22 13:35:00,62.77,62.84,62.77,62.83,36593.0,60.9709,61.0389,60.9709,61.0292,36593.0
2017-08-22 13:40:00,62.82,62.83,62.75,62.78,3580.0,61.0195,61.0292,60.9515,60.9806,3580.0
2017-08-22 13:45:00,62.78,62.79,62.72,62.73,30610.0,60.9806,60.9903,60.9223,60.932,30610.0
2017-08-22 13:50:00,62.72,62.74,62.69,62.7,9590.0,60.9223,60.9418,60.8932,60.9029,9590.0
2017-08-22 13:55:00,62.7,62.75,62.68,62.75,7890.0,60.9029,60.9515,60.8835,60.9515,7890.0
2017-08-22 14:00:00,62.74,62.76,62.73,62.75,9375.0,60.9418,60.9612,60.932,60.9515,9375.0
2017-08-22 14:05:00,62.75,62.79,62.74,62.79,7552.0,60.9515,60.9903,60.9418,60.9903,7552.0
2017-08-22 14:10:00,62.79,62.84,62.79,62.84,10121.0,60.9903,61.0389,60.9903,61.0389,10121.0
2017-08-22 14:15:00,62.85,62.92,62.81,62.92,7800.0,61.0486,61.1166,61.0097,61.1166,7800.0
2017-08-22 14:20:00,62.92,63.0,62.91,62.99,22175.0,61.1166,61.1943,61.1069,61.1846,22175.0
2017-08-22 14:25:00,62.99,63.13,62.98,63.13,71407.0,61.1846,61.3206,61.1749,61.3206,71407.0
2017-08-22 14:30:00,63.14,63.16,63.1,63.13,16887.0,61.3303,61.3497,61.2914,61.3206,16887.0
2017-08-22 14:35:00,63.12,63.15,63.11,63.13,13283.0,61.3109,61.34,61.3012,61.3206,13283.0
2017-08-22 14:40:00,63.12,63.12,63.09,63.09,13504.0,61.3109,61.3109,61.2817,61.2817,13504.0
2017-08-22 14:45:00,63.09,63.1,63.05,63.09,8132.0,61.2817,61.2914,61.2429,61.2817,8132.0
2017-08-22 14:50:00,63.09,63.15,63.08,63.15,13588.0,61.2817,61.34,61.272,61.34,13588.0
2017-08-22 14:55:00,63.16,63.16,63.11,63.13,12286.0,61.3497,61.3497,61.3012,61.3206,12286.0
2017-08-22 15:00:00,63.11,63.12,63.11,63.11,5280.0,61.3012,61.3109,61.3012,61.3012,5280.0
2017-08-22 15:05:00,63.12,63.15,63.11,63.15,11505.0,61.3109,61.34,61.3012,61.34,11505.0
2017-08-22 15:10:00,63.16,63.21,63.15,63.2,11016.0,61.3497,61.3983,61.34,61.3886,11016.0
2017-08-22 15:15:00,63.2,63.23,63.19,63.23,15074.0,61.3886,61.4177,61.3789,61.4177,15074.0
2017-08-22 15:20:00,63.23,63.25,63.22,63.22,19165.0,61.4177,61.4371,61.408,61.408,19165.0
2017-08-22 15:25:00,63.22,63.3,63.22,63.29,37518.0,61.408,61.4857,61.408,61.476,37518.0
2017-08-22 15:30:00,63.29,63.29,63.24,63.25,28922.0,61.476,61.476,61.4274,61.4371,28922.0
2017-08-22 15:35:00,63.25,63.26,63.24,63.25,14262.0,61.4371,61.4469,61.4274,61.4371,14262.0
2017-08-22 15:40:00,63.25,63.27,63.24,63.25,55617.0,61.4371,61.4566,61.4274,61.4371,55617.0
2017-08-22 15:45:00,63.25,63.3,63.24,63.29,38538.0,61.4371,61.4857,61.4274,61.476,38538.0
2017-08-22 15:50:00,63.29,63.37,63.29,63.36,68607.0,61.476,61.5537,61.476,61.544,68607.0
2017-08-22 15:55:00,63.35,63.37,63.31,63.32,125069.0,61.5343,61.5537,61.4954,61.5051,125069.0
2017-08-23 09:30:00,62.89,62.99,62.72,62.98,13622.0,61.0875,61.1846,60.9223,61.1749,13622.0
2017-08-23 09:35:00,62.97,63.06,62.96,63.03,2440.0,61.1652,61.2526,61.1554,61.2234,2440.0
2017-08-23 09:40:00,63.01,63.05,62.87,62.88,11105.0,61.204,61.2429,61.068,61.0777,11105.0
2017-08-23 09:45:00,62.86,62.99,62.86,62.97,1914.0,61.0583,61.1846,61.0583,61.1652,1914.0
2017-08-23 09:50:00,62.96,63.06,62.96,63.03,7281.0,61.1554,61.2526,61.1554,61.2234,7281.0
2017-08-23 09:55:00,63.03,63.12,62.98,63.11,26043.0,61.2234,61.3109,61.1749,61.3012,26043.0
2017-08-23 10:00:00,63.12,63.26,63.09,63.25,11807.0,61.3109,61.4469,61.2817,61.4371,11807.0
2017-08-23 10:05:00,63.25,63.28,63.11,63.17,40250.0,61.4371,61.4663,61.3012,61.3594,40250.0
2017-08-23 10:10:00,63.17,63.28,63.16,63.28,10590.0,61.3594,61.4663,61.3497,61.4663,10590.0
2017-08-23 10:15:00,63.31,63.4,63.29,63.39,12035.0,61.4954,61.5828,61.476,61.5731,12035.0
2017-08-23 10:20:00,63.37,63.38,63.21,63.22,11099.0,61.5537,61.5634,61.3983,61.408,11099.0
2017-08-23 10:25:00,63.21,63.21,63.13,63.16,5916.0,61.3983,61.3983,61.3206,61.3497,5916.0
2017-08-23 10:30:00,63.15,63.18,63.12,63.18,8181.0,61.34,61.3691,61.3109,61.3691,8181.0
2017-08-23 10:35:00,63.18,63.2,63.12,63.18,16876.0,61.3691,61.3886,61.3109,61.3691,16876.0
2017-08-23 10:40:00,63.17,63.23,63.16,63.19,12860.0,61.3594,61.4177,61.3497,61.3789,12860.0
2017-08-23 10:45:00,63.19,63.25,63.19,63.24,11520.0,61.3789,61.4371,61.3789,61.4274,11520.0
2017-08-23 10:50:00,63.23,63.23,63.19,63.22,6395.0,61.4177,61.4177,61.3789,61.408,6395.0
2017-08-23 10:55:00,63.21,63.22,63.12,63.12,9172.0,61.3983,61.408,61.3109,61.3109,9172.0
2017-08-23 11:00:00,63.11,63.17,63.08,63.17,8680.0,61.3012,61.3594,61.272,61.3594,8680.0
2017-08-23 11:05:00,63.16,63.17,63.15,63.15,5100.0,61.3497,61.3594,61.34,61.34,5100.0
2017-08-23 11:10:00,63.15,63.15,63.06,63.07,10200.0,61.34,61.34,61.2526,61.2623,10200.0
2017-08-23 11:15:00,63.07,63.19,63.06,63.18,7447.0,61.2623,61.3789,61.2526,61.3691,7447.0
2017-08-23 11:20:00,63.17,63.17,63.15,63.17,7343.0,61.3594,61.3594,61.34,61.3594,7343.0
2017-08-23 11:25:00,63.17,63.18,63.15,63.17,9274.0,61.3594,61.3691,61.34,61.3594,9274.0
2017-08-23 11:30:00,63.17,63.18,63.12,63.16,8258.0,61.3594,61.3691,61.3109,61.3497,8258.0
2017-08-23 11:35:00,63.15,63.21,63.15,63.2,11320.0,61.34,61.3983,61.34,61.3886,11320.0
2017-08-23 11:40:00,63.19,63.21,63.19,63.2,8238.0,61.3789,61.3983,61.3789,61.3886,8238.0
2017-08-23 11:45:00,63.2,63.24,63.19,63.23,5447.0,61.3886,61.4274,61.3789,61.4177,5447.0
2017-08-23 11:50:00,63.23,63.25,63.21,63.25,5405.0,61.4177,61.4371,61.3983,61.4371,5405.0
2017-08-23 11:55:00,63.26,63.3,63.25,63.25,6372.0,61.4469,61.4857,61.4371,61.4371,6372.0
2017-08-23 12:00:00,63.25,63.25,63.19,63.22,7598.0,61.4371,61.4371,61.3789,61.408,7598.0
2017-08-23 12:05:00,63.22,63.26,63.21,63.26,7890.0,61.408,61.4469,61.3983,61.4469,7890.0
2017-08-23 12:10:00,63.26,63.26,63.23,63.25,12066.0,61.4469,61.4469,61.4177,61.4371,12066.0
2017-08-23 12:15:00,63.25,63.27,63.23,63.23,12597.0,61.4371,61.4566,61.4177,61.4177,12597.0
2017-08-23 12:20:00,63.23,63.29,63.23,63.29,10177.0,61.4177,61.476,61.4177,61.476,10177.0
2017-08-23 12:25:00,63.27,63.28,63.24,63.28,9642.0,61.4566,61.4663,61.4274,61.4663,9642.0
2017-08-23 12:30:00,63.28,63.28,63.26,63.27,5780.0,61.4663,61.4663,61.4469,61.4566,5780.0
2017-08-23 12:35:00,63.27,63.27,63.18,63.18,6600.0,61.4566,61.4566,61.3691,61.3691,6600.0
2017-08-23 12:40:00,63.18,63.21,63.16,63.21,5350.0,61.3691,61.3983,61.3497,61.3983,5350.0
2017-08-23 12:45:00,63.21,63.21,63.17,63.18,6246.0,61.3983,61.3983,61.3594,61.3691,6246.0
2017-08-23 12:50:00,63.19,63.2,63.18,63.2,6270.0,61.3789,61.3886,61.3691,61.3886,6270.0
2017-08-23 12:55:00,63.21,63.26,63.19,63.26,7460.0,61.3983,61.4469,61.3789,61.4469,7460.0
2017-08-23 13:00:00,63.25,63.27,63.25,63.26,4120.0,61.4371,61.4566,61.4371,61.4469,4120.0
2017-08-23 13:05:00,63.25,63.31,63.25,63.3,9105.0,61.4371,61.4954,61.4371,61.4857,9105.0
2017-08-23 13:10:00,63.3,63.31,63.29,63.3,10172.0,61.4857,61.4954,61.476,61.4857,10172.0
2017-08-23 13:15:00,63.3,63.3,63.27,63.29,23484.0,61.4857,61.4857,61.4566,61.476,23484.0
2017-08-23 13:20:00,63.29,63.32,63.28,63.29,9579.0,61.476,61.5051,61.4663,61.476,9579.0
2017-08-23 13:25:00,63.29,63.31,63.29,63.31,8749.0,61.476,61.4954,61.476,61.4954,8749.0
2017-08-23 13:30:00,63.3,63.31,63.29,63.3,7906.0,61.4857,61.4954,61.476,61.4857,7906.0
2017-08-23 13:35:00,63.3,63.31,63.29,63.3,10585.0,61.4857,61.4954,61.476,61.4857,10585.0
2017-08-23 13:40:00,63.3,63.31,63.24,63.25,22218.0,61.4857,61.4954,61.4274,61.4371,22218.0
2017-08-23 13:45:00,63.24,63.24,63.12,63.13,11164.0,61.4274,61.4274,61.3109,61.3206,11164.0
2017-08-23 13:50:00,63.11,63.11,63.02,63.02,5887.0,61.3012,61.3012,61.2137,61.2137,5887.0
2017-08-23 13:55:00,63.02,63.06,63.0,63.06,6182.0,61.2137,61.2526,61.1943,61.2526,6182.0
2017-08-23 14:00:00,63.06,63.1,63.04,63.1,14091.0,61.2526,61.2914,61.2332,61.2914,14091.0
2017-08-23 14:05:00,63.09,63.09,63.07,63.08,9438.0,61.2817,61.2817,61.2623,61.272,9438.0
2017-08-23 14:10:00,63.08,63.16,63.07,63.12,15905.0,61.272,61.3497,61.2623,61.3109,15905.0
2017-08-23 14:15:00,63.12,63.12,63.08,63.1,6500.0,61.3109,61.3109,61.272,61.2914,6500.0
2017-08-23 14:20:00,63.1,63.13,63.08,63.12,6751.0,61.2914,61.3206,61.272,61.3109,6751.0
2017-08-23 14:25:00,63.1,63.1,63.05,63.09,13325.0,61.2914,61.2914,61.2429,61.2817,13325.0
2017-08-23 14:30:00,63.1,63.13,63.07,63.08,8210.0,61.2914,61.3206,61.2623,61.272,8210.0
2017-08-23 14:35:00,63.08,63.09,63.08,63.08,1700.0,61.272,61.2817,61.272,61.272,1700.0
2017-08-23 14:40:00,63.08,63.1,63.07,63.1,15398.0,61.272,61.2914,61.2623,61.2914,15398.0
2017-08-23 14:45:00,63.1,63.1,63.06,63.09,11986.0,61.2914,61.2914,61.2526,61.2817,11986.0
2017-08-23 14:50:00,63.09,63.11,63.08,63.1,8339.0,61.2817,61.3012,61.272,61.2914,8339.0
2017-08-23 14:55:00,63.11,63.13,63.09,63.11,9906.0,61.3012,61.3206,61.2817,61.3012,9906.0
2017-08-23 15:00:00,63.1,63.16,63.1,63.16,9325.0,61.2914,61.3497,61.2914,61.3497,9325.0
2017-08-23 15:05:00,63.16,63.2,63.15,63.18,18671.0,61.3497,61.3886,61.34,61.3691,18671.0
2017-08-23 15:10:00,63.17,63.18,63.14,63.17,12039.0,61.3594,61.3691,61.3303,61.3594,12039.0
2017-08-23 15:15:00,63.17,63.18,63.15,63.16,17596.0,61.3594,61.3691,61.34,61.3497,17596.0
2017-08-23 15:20:00,63.16,63.2,63.15,63.2,13980.0,61.3497,61.3886,61.34,61.3886,13980.0
2017-08-23 15:25:00,63.2,63.26,63.2,63.24,24997.0,61.3886,61.4469,61.3886,61.4274,24997.0
2017-08-23 15:30:00,63.25,63.33,63.24,63.3,36865.0,61.4371,61.5148,61.4274,61.4857,36865.0
2017-08-23 15:35:00,63.3,63.36,63.28,63.3,43413.0,61.4857,61.544,61.4663,61.4857,43413.0
2017-08-23 15:40:00,63.3,63.31,63.28,63.29,26274.0,61.4857,61.4954,61.4663,61.476,26274.0
2017-08-23 15:45:00,63.28,63.32,63.25,63.25,49296.0,61.4663,61.5051,61.4371,61.4371,49296.0
2017-08-23 15:50:00,63.25,63.27,63.14,63.14,44201.0,61.4371,61.4566,61.3303,61.3303,44201.0
2017-08-23 15:55:00,63.14,63.16,63.08,63.11,83824.0,61.3303,61.3497,61.272,61.3012,83824.0
2017-08-24 09:30:00,63.47,63.72,63.42,63.67,28269.0,61.6508,61.8937,61.6023,61.8451,28269.0
2017-08-24 09:35:00,63.63,63.64,63.45,63.48,18532.0,61.8062,61.816,61.6314,61.6605,18532.0
2017-08-24 09:40:00,63.48,63.58,63.47,63.53,8934.0,61.6605,61.7577,61.6508,61.7091,8934.0
2017-08-24 09:45:00,63.51,63.53,63.45,63.45,8501.0,61.6897,61.7091,61.6314,61.6314,8501.0
2017-08-24 09:50:00,63.44,63.44,63.28,63.34,76128.0,61.6217,61.6217,61.4663,61.5246,76128.0
2017-08-24 09:55:00,63.34,63.39,63.17,63.18,9844.0,61.5246,61.5731,61.3594,61.3691,9844.0
2017-08-24 10:00:00,63.19,63.26,63.16,63.21,10530.0,61.3789,61.4469,61.3497,61.3983,10530.0
2017-08-24 10:05:00,63.22,63.26,63.11,63.12,11523.0,61.408,61.4469,61.3012,61.3109,11523.0
2017-08-24 10:10:00,63.13,63.18,63.07,63.17,6437.0,61.3206,61.3691,61.2623,61.3594,6437.0
2017-08-24 10:15:00,63.15,63.17,63.12,63.13,5300.0,61.34,61.3594,61.3109,61.3206,5300.0
2017-08-24 10:20:00,63.13,63.13,63.09,63.09,3100.0,61.3206,61.3206,61.2817,61.2817,3100.0
2017-08-24 10:25:00,63.09,63.18,63.08,63.15,9608.0,61.2817,61.3691,61.272,61.34,9608.0
2017-08-24 10:30:00,63.15,63.3,63.15,63.3,12964.0,61.34,61.4857,61.34,61.4857,12964.0
2017-08-24 10:35:00,63.29,63.32,63.22,63.24,8542.0,61.476,61.5051,61.408,61.4274,8542.0
2017-08-24 10:40:00,63.25,63.29,63.19,63.23,8361.0,61.4371,61.476,61.3789,61.4177,8361.0
2017-08-24 10:45:00,63.23,63.25,63.15,63.17,7581.0,61.4177,61.4371,61.34,61.3594,7581.0
2017-08-24 10:50:00,63.16,63.22,63.15,63.19,6517.0,61.3497,61.408,61.34,61.3789,6517.0
2017-08-24 10:55:00,63.2,63.28,63.2,63.23,9933.0,61.3886,61.4663,61.3886,61.4177,9933.0
2017-08-24 11:00:00,63.24,63.27,63.18,63.27,4201.0,61.4274,61.4566,61.3691,61.4566,4201.0
2017-08-24 11:05:00,63.29,63.29,63.21,63.23,5141.0,61.476,61.476,61.3983,61.4177,5141.0
2017-08-24 11:10:00,63.24,63.25,63.13,63.14,8513.0,61.4274,61.4371,61.3206,61.3303,8513.0
2017-08-24 11:15:00,63.14,63.16,63.05,63.13,8163.0,61.3303,61.3497,61.2429,61.3206,8163.0
2017-08-24 11:20:00,63.11,63.16,63.08,63.13,7312.0,61.3012,61.3497,61.272,61.3206,7312.0
2017-08-24 11:25:00,63.12,63.12,63.01,63.04,7421.0,61.3109,61.3109,61.204,61.2332,7421.0
2017-08-24 11:30:00,63.06,63.06,63.0,63.01,6050.0,61.2526,61.2526,61.1943,61.204,6050.0
2017-08-24 11:35:00,63.01,63.12,63.0,63.08,7833.0,61.204,61.3109,61.1943,61.272,7833.0
2017-08-24 11:40:00,63.1,63.17,63.1,63.15,6592.0,61.2914,61.3594,61.2914,61.34,6592.0
2017-08-24 11:45:00,63.14,63.15,63.1,63.14,10256.0,61.3303,61.34,61.2914,61.3303,10256.0
2017-08-24 11:50:00,63.13,63.16,63.08,63.13,43548.0,61.3206,61.3497,61.272,61.3206,43548.0
2017-08-24 11:55:00,63.14,63.15,63.06,63.15,75748.0,61.3303,61.34,61.2526,61.34,75748.0
2017-08-24 12:00:00,63.15,63.15,63.09,63.09,9489.0,61.34,61.34,61.2817,61.2817,9489.0
2017-08-24 12:05:00,63.09,63.11,63.06,63.08,8217.0,61.2817,61.3012,61.2526,61.272,8217.0
2017-08-24 12:10:00,63.08,63.17,63.08,63.09,7900.0,61.272,61.3594,61.272,61.2817,7900.0
2017-08-24 12:15:00,63.09,63.13,63.05,63.12,16817.0,61.2817,61.3206,61.2429,61.3109,16817.0
2017-08-24 12:20:00,63.11,63.17,63.07,63.15,26171.0,61.3012,61.3594,61.2623,61.34,26171.0
2017-08-24 12:25:00,63.15,63.16,63.11,63.12,10612.0,61.34,61.3497,61.3012,61.3109,10612.0
2017-08-24 12:30:00,63.12,63.18,63.1,63.18,12514.0,61.3109,61.3691,61.2914,61.3691,12514.0
2017-08-24 12:35:00,63.18,63.19,63.1,63.17,8839.0,61.3691,61.3789,61.2914,61.3594,8839.0
2017-08-24 12:40:00,63.17,63.21,63.15,63.19,6050.0,61.3594,61.3983,61.34,61.3789,6050.0
2017-08-24 12:45:00,63.21,63.21,63.17,63.21,5392.0,61.3983,61.3983,61.3594,61.3983,5392.0
2017-08-24 12:50:00,63.19,63.21,63.16,63.16,3220.0,61.3789,61.3983,61.3497,61.3497,3220.0
2017-08-24 12:55:00,63.17,63.19,63.14,63.14,7119.0,61.3594,61.3789,61.3303,61.3303,7119.0
2017-08-24 13:00:00,63.13,63.17,63.11,63.16,6800.0,61.3206,61.3594,61.3012,61.3497,6800.0
2017-08-24 13:05:00,63.15,63.16,63.12,63.14,6162.0,61.34,61.3497,61.3109,61.3303,6162.0
2017-08-24 13:10:00,63.16,63.19,63.16,63.16,5861.0,61.3497,61.3789,61.3497,61.3497,5861.0
2017-08-24 13:15:00,63.18,63.22,63.16,63.19,7287.0,61.3691,61.408,61.3497,61.3789,7287.0
2017-08-24 13:20:00,63.2,63.2,63.17,63.17,2600.0,61.3886,61.3886,61.3594,61.3594,2600.0
2017-08-24 13:25:00,63.17,63.17,63.12,63.12,7208.0,61.3594,61.3594,61.3109,61.3109,7208.0
2017-08-24 13:30:00,63.14,63.14,63.09,63.13,22272.0,61.3303,61.3303,61.2817,61.3206,22272.0
2017-08-24 13:35:00,63.14,63.14,63.09,63.13,28388.0,61.3303,61.3303,61.2817,61.3206,28388.0
2017-08-24 13:40:00,63.13,63.16,63.11,63.11,12675.0,61.3206,61.3497,61.3012,61.3012,12675.0
2017-08-24 13:45:00,63.11,63.13,63.06,63.06,11801.0,61.3012,61.3206,61.2526,61.2526,11801.0
2017-08-24 13:50:00,63.05,63.06,63.03,63.04,12370.0,61.2429,61.2526,61.2234,61.2332,12370.0
2017-08-24 13:55:00,63.03,63.05,63.01,63.02,11950.0,61.2234,61.2429,61.204,61.2137,11950.0
2017-08-24 14:00:00,63.0,63.05,63.0,63.03,8922.0,61.1943,61.2429,61.1943,61.2234,8922.0
2017-08-24 14:05:00,63.03,63.03,62.93,62.93,9108.0,61.2234,61.2234,61.1263,61.1263,9108.0
2017-08-24 14:10:00,62.94,63.0,62.91,63.0,42328.0,61.136,61.1943,61.1069,61.1943,42328.0
2017-08-24 14:15:00,63.0,63.07,63.0,63.06,38865.0,61.1943,61.2623,61.1943,61.2526,38865.0
2017-08-24 14:20:00,63.07,63.07,63.01,63.04,6900.0,61.2623,61.2623,61.204,61.2332,6900.0
2017-08-24 14:25:00,63.04,63.05,63.01,63.04,23536.0,61.2332,61.2429,61.204,61.2332,23536.0
2017-08-24 14:30:00,63.03,63.04,63.02,63.02,6771.0,61.2234,61.2332,61.2137,61.2137,6771.0
2017-08-24 14:35:00,63.03,63.05,63.03,63.03,10723.0,61.2234,61.2429,61.2234,61.2234,10723.0
2017-08-24 14:40:00,63.03,63.05,63.0,63.01,12686.0,61.2234,61.2429,61.1943,61.204,12686.0
2017-08-24 14:45:00,63.01,63.01,62.94,62.94,8406.0,61.204,61.204,61.136,61.136,8406.0
2017-08-24 14:50:00,62.94,62.98,62.94,62.98,6410.0,61.136,61.1749,61.136,61.1749,6410.0
2017-08-24 14:55:00,62.98,62.99,62.94,62.97,12419.0,61.1749,61.1846,61.136,61.1652,12419.0
2017-08-24 15:00:00,62.98,62.98,62.91,62.91,12807.0,61.1749,61.1749,61.1069,61.1069,12807.0
2017-08-24 15:05:00,62.92,62.92,62.9,62.92,6506.0,61.1166,61.1166,61.0972,61.1166,6506.0
2017-08-24 15:10:00,62.92,62.93,62.9,62.9,10300.0,61.1166,61.1263,61.0972,61.0972,10300.0
2017-08-24 15:15:00,62.9,62.98,62.9,62.97,12000.0,61.0972,61.1749,61.0972,61.1652,12000.0
2017-08-24 15:20:00,62.97,62.98,62.92,62.96,11543.0,61.1652,61.1749,61.1166,61.1554,11543.0
2017-08-24 15:25:00,62.96,62.98,62.94,62.95,9960.0,61.1554,61.1749,61.136,61.1457,9960.0
2017-08-24 15:30:00,62.96,62.96,62.89,62.9,17844.0,61.1554,61.1554,61.0875,61.0972,17844.0
2017-08-24 15:35:00,62.9,62.95,62.89,62.95,24511.0,61.0972,61.1457,61.0875,61.1457,24511.0
2017-08-24 15:40:00,62.95,62.97,62.91,62.92,32632.0,61.1457,61.1652,61.1069,61.1166,32632.0
2017-08-24 15:45:00,62.93,62.95,62.9,62.9,24470.0,61.1263,61.1457,61.0972,61.0972,24470.0
2017-08-24 15:50:00,62.9,62.9,62.84,62.88,40070.0,61.0972,61.0972,61.0389,61.0777,40070.0
2017-08-24 15:55:00,62.89,62.92,62.87,62.9,76272.0,61.0875,61.1166,61.068,61.0972,76272.0
2017-08-25 09:30:00,63.16,63.33,63.15,63.16,23919.0,61.3497,61.5148,61.34,61.3497,23919.0
2017-08-25 09:35:00,63.16,63.27,63.1,63.27,7097.0,61.3497,61.4566,61.2914,61.4566,7097.0
2017-08-25 09:40:00,63.25,63.25,63.1,63.16,16529.0,61.4371,61.4371,61.2914,61.3497,16529.0
2017-08-25 09:45:00,63.15,63.23,63.07,63.08,8656.0,61.34,61.4177,61.2623,61.272,8656.0
2017-08-25 09:50:00,63.12,63.22,63.1,63.22,4900.0,61.3109,61.408,61.2914,61.408,4900.0
2017-08-25 09:55:00,63.2,63.25,63.19,63.23,10683.0,61.3886,61.4371,61.3789,61.4177,10683.0
2017-08-25 10:00:00,63.22,63.29,63.22,63.24,11031.0,61.408,61.476,61.408,61.4274,11031.0
2017-08-25 10:05:00,63.22,63.22,63.16,63.17,10076.0,61.408,61.408,61.3497,61.3594,10076.0
2017-08-25 10:10:00,63.2,63.24,63.16,63.18,6654.0,61.3886,61.4274,61.3497,61.3691,6654.0
2017-08-25 10:15:00,63.2,63.29,63.18,63.28,9201.0,61.3886,61.476,61.3691,61.4663,9201.0
2017-08-25 10:20:00,63.28,63.31,63.21,63.21,7216.0,61.4663,61.4954,61.3983,61.3983,7216.0
2017-08-25 10:25:00,63.22,63.24,63.2,63.22,3680.0,61.408,61.4274,61.3886,61.408,3680.0
2017-08-25 10:30:00,63.24,63.28,63.24,63.24,7152.0,61.4274,61.4663,61.4274,61.4274,7152.0
2017-08-25 10:35:00,63.25,63.34,63.25,63.34,6799.0,61.4371,61.5246,61.4371,61.5246,6799.0
2017-08-25 10:40:00,63.34,63.36,63.3,63.3,7715.0,61.5246,61.544,61.4857,61.4857,7715.0
2017-08-25 10:45:00,63.3,63.3,63.15,63.15,7418.0,61.4857,61.4857,61.34,61.34,7418.0
2017-08-25 10:50:00,63.14,63.18,63.12,63.16,5130.0,61.3303,61.3691,61.3109,61.3497,5130.0
2017-08-25 10:55:00,63.16,63.18,63.15,63.16,4600.0,61.3497,61.3691,61.34,61.3497,4600.0
2017-08-25 11:00:00,63.16,63.16,63.04,63.04,12935.0,61.3497,61.3497,61.2332,61.2332,12935.0
2017-08-25 11:05:00,63.01,63.16,63.01,63.15,19028.0,61.204,61.3497,61.204,61.34,19028.0
2017-08-25 11:10:00,63.14,63.17,63.1,63.14,9349.0,61.3303,61.3594,61.2914,61.3303,9349.0
2017-08-25 11:15:00,63.13,63.19,63.11,63.15,9981.0,61.3206,61.3789,61.3012,61.34,9981.0
2017-08-25 11:20:00,63.14,63.15,63.09,63.09,4200.0,61.3303,61.34,61.2817,61.2817,4200.0
2017-08-25 11:25:00,63.1,63.16,63.1,63.11,5625.0,61.2914,61.3497,61.2914,61.3012,5625.0
2017-08-25 11:30:00,63.11,63.12,63.05,63.05,7421.0,61.3012,61.3109,61.2429,61.2429,7421.0
2017-08-25 11:35:00,63.08,63.15,63.08,63.14,5456.0,61.272,61.34,61.272,61.3303,5456.0
2017-08-25 11:40:00,63.15,63.17,63.13,63.15,6550.0,61.34,61.3594,61.3206,61.34,6550.0
2017-08-25 11:45:00,63.17,63.19,63.15,63.15,5650.0,61.3594,61.3789,61.34,61.34,5650.0
2017-08-25 11:50:00,63.15,63.15,63.08,63.12,4266.0,61.34,61.34,61.272,61.3109,4266.0
2017-08-25 11:55:00,63.12,63.15,63.08,63.13,9468.0,61.3109,61.34,61.272,61.3206,9468.0
2017-08-25 12:00:00,63.12,63.15,63.11,63.15,10197.0,61.3109,61.34,61.3012,61.34,10197.0
2017-08-25 12:05:00,63.15,63.18,63.12,63.16,8564.0,61.34,61.3691,61.3109,61.3497,8564.0
2017-08-25 12:10:00,63.15,63.19,63.15,63.17,3000.0,61.34,61.3789,61.34,61.3594,3000.0
2017-08-25 12:15:00,63.16,63.16,63.12,63.16,5650.0,61.3497,61.3497,61.3109,61.3497,5650.0
2017-08-25 12:20:00,63.17,63.19,63.16,63.16,4650.0,61.3594,61.3789,61.3497,61.3497,4650.0
2017-08-25 12:25:00,63.17,63.21,63.16,63.2,5307.0,61.3594,61.3983,61.3497,61.3886,5307.0
2017-08-25 12:30:00,63.2,63.21,63.16,63.17,4273.0,61.3886,61.3983,61.3497,61.3594,4273.0
2017-08-25 12:35:00,63.18,63.23,63.17,63.23,7100.0,61.3691,61.4177,61.3594,61.4177,7100.0
2017-08-25 12:40:00,63.23,63.23,63.2,63.2,4228.0,61.4177,61.4177,61.3886,61.3886,4228.0
2017-08-25 12:45:00,63.2,63.21,63.18,63.18,6050.0,61.3886,61.3983,61.3691,61.3691,6050.0
2017-08-25 12:50:00,63.18,63.2,63.18,63.19,4071.0,61.3691,61.3886,61.3691,61.3789,4071.0
2017-08-25 12:55:00,63.19,63.2,63.17,63.2,4683.0,61.3789,61.3886,61.3594,61.3886,4683.0
2017-08-25 13:00:00,63.21,63.24,63.21,63.22,5042.0,61.3983,61.4274,61.3983,61.408,5042.0
2017-08-25 13:05:00,63.23,63.25,63.22,63.25,6502.0,61.4177,61.4371,61.408,61.4371,6502.0
2017-08-25 13:10:00,63.24,63.28,63.24,63.26,4054.0,61.4274,61.4663,61.4274,61.4469,4054.0
2017-08-25 13:15:00,63.26,63.26,63.19,63.19,7576.0,61.4469,61.4469,61.3789,61.3789,7576.0
2017-08-25 13:20:00,63.19,63.21,63.19,63.21,4625.0,61.3789,61.3983,61.3789,61.3983,4625.0
2017-08-25 13:25:00,63.21,63.22,63.19,63.21,6459.0,61.3983,61.408,61.3789,61.3983,6459.0
2017-08-25 13:30:00,63.22,63.25,63.22,63.22,6851.0,61.408,61.4371,61.408,61.408,6851.0
2017-08-25 13:35:00,63.23,63.27,63.23,63.26,7200.0,61.4177,61.4566,61.4177,61.4469,7200.0
2017-08-25 13:40:00,63.27,63.27,63.25,63.26,10286.0,61.4566,61.4566,61.4371,61.4469,10286.0
2017-08-25 13:45:00,63.26,63.28,63.26,63.26,6250.0,61.4469,61.4663,61.4469,61.4469,6250.0
2017-08-25 13:50:00,63.26,63.3,63.26,63.3,4300.0,61.4469,61.4857,61.4469,61.4857,4300.0
2017-08-25 13:55:00,63.3,63.31,63.28,63.3,8285.0,61.4857,61.4954,61.4663,61.4857,8285.0
2017-08-25 14:00:00,63.3,63.32,63.29,63.3,4400.0,61.4857,61.5051,61.476,61.4857,4400.0
2017-08-25 14:05:00,63.31,63.31,63.3,63.31,2000.0,61.4954,61.4954,61.4857,61.4954,2000.0
2017-08-25 14:10:00,63.3,63.32,63.3,63.3,6205.0,61.4857,61.5051,61.4857,61.4857,6205.0
2017-08-25 14:15:00,63.31,63.32,63.3,63.3,5083.0,61.4954,61.5051,61.4857,61.4857,5083.0
2017-08-25 14:20:00,63.31,63.36,63.31,63.34,12927.0,61.4954,61.544,61.4954,61.5246,12927.0
2017-08-25 14:25:00,63.34,63.35,63.32,63.35,4960.0,61.5246,61.5343,61.5051,61.5343,4960.0
2017-08-25 14:30:00,63.35,63.35,63.33,63.33,7548.0,61.5343,61.5343,61.5148,61.5148,7548.0
2017-08-25 14:35:00,63.33,63.34,63.31,63.34,8761.0,61.5148,61.5246,61.4954,61.5246,8761.0
2017-08-25 14:40:00,63.35,63.38,63.35,63.36,6600.0,61.5343,61.5634,61.5343,61.544,6600.0
2017-08-25 14:45:00,63.35,63.36,63.32,63.35,8732.0,61.5343,61.544,61.5051,61.5343,8732.0
2017-08-25 14:50:00,63.35,63.35,63.34,63.35,4699.0,61.5343,61.5343,61.5246,61.5343,4699.0
2017-08-25 14:55:00,63.34,63.38,63.34,63.38,10110.0,61.5246,61.5634,61.5246,61.5634,10110.0
2017-08-25 15:00:00,63.38,63.43,63.37,63.42,19212.0,61.5634,61.612,61.5537,61.6023,19212.0
2017-08-25 15:05:00,63.41,63.5,63.4,63.5,18034.0,61.5926,61.68,61.5828,61.68,18034.0
2017-08-25 15:10:00,63.5,63.58,63.5,63.51,26212.0,61.68,61.7577,61.68,61.6897,26212.0
2017-08-25 15:15:00,63.52,63.59,63.5,63.57,18831.0,61.6994,61.7674,61.68,61.748,18831.0
2017-08-25 15:20:00,63.58,63.64,63.56,63.64,29853.0,61.7577,61.816,61.7383,61.816,29853.0
2017-08-25 15:25:00,63.64,63.71,63.63,63.68,32639.0,61.816,61.884,61.8062,61.8548,32639.0
2017-08-25 15:30:00,63.68,63.71,63.66,63.7,35673.0,61.8548,61.884,61.8354,61.8742,35673.0
2017-08-25 15:35:00,63.71,63.71,63.61,63.63,32583.0,61.884,61.884,61.7868,61.8062,32583.0
2017-08-25 15:40:00,63.63,63.67,63.63,63.64,33954.0,61.8062,61.8451,61.8062,61.816,33954.0
2017-08-25 15:45:00,63.66,63.67,63.55,63.55,22206.0,61.8354,61.8451,61.7285,61.7285,22206.0
2017-08-25 15:50:00,63.56,63.58,63.5,63.53,57656.0,61.7383,61.7577,61.68,61.7091,57656.0
2017-08-25 15:55:00,63.53,63.56,63.46,63.49,93576.0,61.7091,61.7383,61.6411,61.6703,93576.0
2017-08-28 09:30:00,63.72,63.77,63.66,63.72,9916.0,61.8937,61.9422,61.8354,61.8937,9916.0
2017-08-28 09:35:00,63.71,63.71,63.63,63.65,10929.0,61.884,61.884,61.8062,61.8257,10929.0
2017-08-28 09:40:00,63.65,63.75,63.58,63.59,13353.0,61.8257,61.9228,61.7577,61.7674,13353.0
2017-08-28 09:45:00,63.65,63.66,63.48,63.48,4100.0,61.8257,61.8354,61.6605,61.6605,4100.0
2017-08-28 09:50:00,63.48,63.48,63.38,63.44,7520.0,61.6605,61.6605,61.5634,61.6217,7520.0
2017-08-28 09:55:00,63.43,63.6,63.43,63.56,11792.0,61.612,61.7771,61.612,61.7383,11792.0
2017-08-28 10:00:00,63.56,63.62,63.43,63.53,21865.0,61.7383,61.7965,61.612,61.7091,21865.0
2017-08-28 10:05:00,63.49,63.57,63.48,63.49,7011.0,61.6703,61.748,61.6605,61.6703,7011.0
2017-08-28 10:10:00,63.51,63.53,63.41,63.44,6900.0,61.6897,61.7091,61.5926,61.6217,6900.0
2017-08-28 10:15:00,63.41,63.46,63.4,63.46,22780.0,61.5926,61.6411,61.5828,61.6411,22780.0
2017-08-28 10:20:00,63.47,63.48,63.41,63.44,13801.0,61.6508,61.6605,61.5926,61.6217,13801.0
2017-08-28 10:25:00,63.45,63.45,63.2,63.26,200958.0,61.6314,61.6314,61.3886,61.4469,200958.0
2017-08-28 10:30:00,63.26,63.26,63.09,63.19,20085.0,61.4469,61.4469,61.2817,61.3789,20085.0
2017-08-28 10:35:00,63.18,63.21,63.14,63.14,12878.0,61.3691,61.3983,61.3303,61.3303,12878.0
2017-08-28 10:40:00,63.17,63.18,63.11,63.16,10149.0,61.3594,61.3691,61.3012,61.3497,10149.0
2017-08-28 10:45:00,63.16,63.16,63.06,63.09,6002.0,61.3497,61.3497,61.2526,61.2817,6002.0
2017-08-28 10:50:00,63.1,63.18,63.1,63.18,12303.0,61.2914,61.3691,61.2914,61.3691,12303.0
2017-08-28 10:55:00,63.19,63.2,63.17,63.17,5282.0,61.3789,61.3886,61.3594,61.3594,5282.0
2017-08-28 11:00:00,63.16,63.21,63.16,63.16,9700.0,61.3497,61.3983,61.3497,61.3497,9700.0
2017-08-28 11:05:00,63.17,63.17,63.12,63.12,6153.0,61.3594,61.3594,61.3109,61.3109,6153.0
2017-08-28 11:10:00,63.12,63.16,63.09,63.12,8707.0,61.3109,61.3497,61.2817,61.3109,8707.0
2017-08-28 11:15:00,63.11,63.11,63.05,63.06,8360.0,61.3012,61.3012,61.2429,61.2526,8360.0
2017-08-28 11:20:00,63.06,63.09,63.05,63.08,10124.0,61.2526,61.2817,61.2429,61.272,10124.0
2017-08-28 11:25:00,63.08,63.13,63.08,63.12,6905.0,61.272,61.3206,61.272,61.3109,6905.0
2017-08-28 11:30:00,63.12,63.15,63.11,63.12,10617.0,61.3109,61.34,61.3012,61.3109,10617.0
2017-08-28 11:35:00,63.11,63.12,63.06,63.08,6908.0,61.3012,61.3109,61.2526,61.272,6908.0
2017-08-28 11:40:00,63.09,63.09,63.07,63.09,4558.0,61.2817,61.2817,61.2623,61.2817,4558.0
2017-08-28 11:45:00,63.08,63.12,63.08,63.08,9665.0,61.272,61.3109,61.272,61.272,9665.0
2017-08-28 11:50:00,63.1,63.19,63.06,63.18,19250.0,61.2914,61.3789,61.2526,61.3691,19250.0
2017-08-28 11:55:00,63.18,63.2,63.16,63.18,13243.0,61.3691,61.3886,61.3497,61.3691,13243.0
2017-08-28 12:00:00,63.17,63.2,63.16,63.2,21556.0,61.3594,61.3886,61.3497,61.3886,21556.0
2017-08-28 12:05:00,63.2,63.22,63.17,63.17,13101.0,61.3886,61.408,61.3594,61.3594,13101.0
2017-08-28 12:10:00,63.18,63.2,63.16,63.18,10650.0,61.3691,61.3886,61.3497,61.3691,10650.0
2017-08-28 12:15:00,63.17,63.2,63.16,63.19,13674.0,61.3594,61.3886,61.3497,61.3789,13674.0
2017-08-28 12:20:00,63.19,63.2,63.05,63.06,22984.0,61.3789,61.3886,61.2429,61.2526,22984.0
2017-08-28 12:25:00,63.04,63.06,63.01,63.01,4106.0,61.2332,61.2526,61.204,61.204,4106.0
2017-08-28 12:30:00,63.0,63.03,62.97,62.97,6099.0,61.1943,61.2234,61.1652,61.1652,6099.0
2017-08-28 12:35:00,62.97,63.0,62.97,62.98,3143.0,61.1652,61.1943,61.1652,61.1749,3143.0
2017-08-28 12:40:00,62.99,62.99,62.95,62.95,15321.0,61.1846,61.1846,61.1457,61.1457,15321.0
2017-08-28 12:45:00,62.94,62.99,62.92,62.98,13133.0,61.136,61.1846,61.1166,61.1749,13133.0
2017-08-28 12:50:00,62.97,63.03,62.97,62.99,6154.0,61.1652,61.2234,61.1652,61.1846,6154.0
2017-08-28 12:55:00,62.99,63.0,62.98,62.98,2898.0,61.1846,61.1943,61.1749,61.1749,2898.0
2017-08-28 13:00:00,62.99,63.02,62.98,63.01,8022.0,61.1846,61.2137,61.1749,61.204,8022.0
2017-08-28 13:05:00,63.01,63.03,63.0,63.02,4389.0,61.204,61.2234,61.1943,61.2137,4389.0
2017-08-28 13:10:00,63.03,63.08,63.02,63.08,8638.0,61.2234,61.272,61.2137,61.272,8638.0
2017-08-28 13:15:00,63.06,63.06,63.03,63.04,4983.0,61.2526,61.2526,61.2234,61.2332,4983.0
2017-08-28 13:20:00,63.04,63.08,63.03,63.08,10817.0,61.2332,61.272,61.2234,61.272,10817.0
2017-08-28 13:25:00,63.08,63.09,63.04,63.05,7500.0,61.272,61.2817,61.2332,61.2429,7500.0
2017-08-28 13:30:00,63.04,63.06,63.03,63.05,6426.0,61.2332,61.2526,61.2234,61.2429,6426.0
2017-08-28 13:35:00,63.07,63.08,63.04,63.08,8540.0,61.2623,61.272,61.2332,61.272,8540.0
2017-08-28 13:40:00,63.08,63.09,63.06,63.06,4438.0,61.272,61.2817,61.2526,61.2526,4438.0
2017-08-28 13:45:00,63.06,63.07,63.05,63.07,5748.0,61.2526,61.2623,61.2429,61.2623,5748.0
2017-08-28 13:50:00,63.08,63.17,63.07,63.17,12910.0,61.272,61.3594,61.2623,61.3594,12910.0
2017-08-28 13:55:00,63.16,63.22,63.13,63.2,14415.0,61.3497,61.408,61.3206,61.3886,14415.0
2017-08-28 14:00:00,63.22,63.22,63.17,63.19,16327.0,61.408,61.408,61.3594,61.3789,16327.0
2017-08-28 14:05:00,63.18,63.2,63.16,63.18,17430.0,61.3691,61.3886,61.3497,61.3691,17430.0
2017-08-28 14:10:00,63.18,63.2,63.17,63.18,15663.0,61.3691,61.3886,61.3594,61.3691,15663.0
2017-08-28 14:15:00,63.18,63.18,63.15,63.18,14047.0,61.3691,61.3691,61.34,61.3691,14047.0
2017-08-28 14:20:00,63.18,63.21,63.16,63.19,14592.0,61.3691,61.3983,61.3497,61.3789,14592.0
2017-08-28 14:25:00,63.2,63.2,63.12,63.12,10992.0,61.3886,61.3886,61.3109,61.3109,10992.0
2017-08-28 14:30:00,63.12,63.15,63.09,63.15,11653.0,61.3109,61.34,61.2817,61.34,11653.0
2017-08-28 14:35:00,63.14,63.15,63.11,63.14,9300.0,61.3303,61.34,61.3012,61.3303,9300.0
2017-08-28 14:40:00,63.15,63.16,63.13,63.14,44671.0,61.34,61.3497,61.3206,61.3303,44671.0
2017-08-28 14:45:00,63.15,63.15,63.1,63.12,12551.0,61.34,61.34,61.2914,61.3109,12551.0
2017-08-28 14:50:00,63.11,63.15,63.11,63.14,13051.0,61.3012,61.34,61.3012,61.3303,13051.0
2017-08-28 14:55:00,63.14,63.16,63.12,63.14,24196.0,61.3303,61.3497,61.3109,61.3303,24196.0
2017-08-28 15:00:00,63.14,63.15,63.12,63.15,10945.0,61.3303,61.34,61.3109,61.34,10945.0
2017-08-28 15:05:00,63.15,63.15,63.13,63.14,12834.0,61.34,61.34,61.3206,61.3303,12834.0
2017-08-28 15:10:00,63.14,63.16,63.13,63.14,19322.0,61.3303,61.3497,61.3206,61.3303,19322.0
2017-08-28 15:15:00,63.14,63.16,63.11,63.15,25107.0,61.3303,61.3497,61.3012,61.34,25107.0
2017-08-28 15:20:00,63.14,63.17,63.14,63.17,9289.0,61.3303,61.3594,61.3303,61.3594,9289.0
2017-08-28 15:25:00,63.17,63.17,63.12,63.14,23877.0,61.3594,61.3594,61.3109,61.3303,23877.0
2017-08-28 15:30:00,63.14,63.15,63.12,63.15,21652.0,61.3303,61.34,61.3109,61.34,21652.0
2017-08-28 15:35:00,63.15,63.16,63.14,63.16,15230.0,61.34,61.3497,61.3303,61.3497,15230.0
2017-08-28 15:40:00,63.16,63.17,63.12,63.13,29262.0,61.3497,61.3594,61.3109,61.3206,29262.0
2017-08-28 15:45:00,63.13,63.2,63.09,63.1,48901.0,61.3206,61.3886,61.2817,61.2914,48901.0
2017-08-28 15:50:00,63.1,63.14,63.09,63.1,31952.0,61.2914,61.3303,61.2817,61.2914,31952.0
2017-08-28 15:55:00,63.1,63.16,63.09,63.16,105994.0,61.2914,61.3497,61.2817,61.3497,105994.0
2017-08-29 09:30:00,62.82,62.99,62.79,62.97,13705.0,61.0195,61.1846,60.9903,61.1652,13705.0
2017-08-29 09:35:00,62.96,62.97,62.71,62.88,18088.0,61.1554,61.1652,60.9126,61.0777,18088.0
2017-08-29 09:40:00,62.85,62.89,62.74,62.8,29063.0,61.0486,61.0875,60.9418,61.0,29063.0
2017-08-29 09:45:00,62.82,62.94,62.82,62.85,13073.0,61.0195,61.136,61.0195,61.0486,13073.0
2017-08-29 09:50:00,62.83,62.88,62.8,62.85,18474.0,61.0292,61.0777,61.0,61.0486,18474.0
2017-08-29 09:55:00,62.86,62.87,62.59,62.63,37485.0,61.0583,61.068,60.7961,60.8349,37485.0
2017-08-29 10:00:00,62.71,62.74,62.6,62.7,24666.0,60.9126,60.9418,60.8058,60.9029,24666.0
2017-08-29 10:05:00,62.69,62.77,62.65,62.76,37901.0,60.8932,60.9709,60.8543,60.9612,37901.0
2017-08-29 10:10:00,62.76,62.8,62.64,62.66,25350.0,60.9612,61.0,60.8446,60.864,25350.0
2017-08-29 10:15:00,62.65,62.7,62.64,62.69,16623.0,60.8543,60.9029,60.8446,60.8932,16623.0
2017-08-29 10:20:00,62.7,62.72,62.53,62.6,35682.0,60.9029,60.9223,60.7378,60.8058,35682.0
2017-08-29 10:25:00,62.59,62.67,62.58,62.58,17206.0,60.7961,60.8738,60.7863,60.7863,17206.0
2017-08-29 10:30:00,62.58,62.65,62.57,62.62,14950.0,60.7863,60.8543,60.7766,60.8252,14950.0
2017-08-29 10:35:00,62.62,62.63,62.59,62.62,13950.0,60.8252,60.8349,60.7961,60.8252,13950.0
2017-08-29 10:40:00,62.63,62.68,62.59,62.67,16064.0,60.8349,60.8835,60.7961,60.8738,16064.0
2017-08-29 10:45:00,62.66,62.67,62.61,62.65,19039.0,60.864,60.8738,60.8155,60.8543,19039.0
2017-08-29 10:50:00,62.65,62.7,62.64,62.68,10010.0,60.8543,60.9029,60.8446,60.8835,10010.0
2017-08-29 10:55:00,62.68,62.68,62.62,62.65,11167.0,60.8835,60.8835,60.8252,60.8543,11167.0
2017-08-29 11:00:00,62.66,62.75,62.63,62.75,22474.0,60.864,60.9515,60.8349,60.9515,22474.0
2017-08-29 11:05:00,62.77,62.87,62.72,62.85,12203.0,60.9709,61.068,60.9223,61.0486,12203.0
2017-08-29 11:10:00,62.84,62.87,62.78,62.78,11595.0,61.0389,61.068,60.9806,60.9806,11595.0
2017-08-29 11:15:00,62.77,62.79,62.72,62.73,11714.0,60.9709,60.9903,60.9223,60.932,11714.0
2017-08-29 11:20:00,62.73,62.79,62.72,62.72,13777.0,60.932,60.9903,60.9223,60.9223,13777.0
2017-08-29 11:25:00,62.72,62.79,62.72,62.78,15590.0,60.9223,60.9903,60.9223,60.9806,15590.0
2017-08-29 11:30:00,62.79,62.83,62.75,62.8,14341.0,60.9903,61.0292,60.9515,61.0,14341.0
2017-08-29 11:35:00,62.81,62.9,62.81,62.85,20083.0,61.0097,61.0972,61.0097,61.0486,20083.0
2017-08-29 11:40:00,62.86,62.87,62.83,62.84,8046.0,61.0583,61.068,61.0292,61.0389,8046.0
2017-08-29 11:45:00,62.84,62.89,62.82,62.82,8347.0,61.0389,61.0875,61.0195,61.0195,8347.0
2017-08-29 11:50:00,62.84,62.86,62.8,62.86,18494.0,61.0389,61.0583,61.0,61.0583,18494.0
2017-08-29 11:55:00,62.86,62.91,62.86,62.86,57801.0,61.0583,61.1069,61.0583,61.0583,57801.0
2017-08-29 12:00:00,62.85,62.85,62.79,62.79,6414.0,61.0486,61.0486,60.9903,60.9903,6414.0
2017-08-29 12:05:00,62.78,62.87,62.78,62.84,10738.0,60.9806,61.068,60.9806,61.0389,10738.0
2017-08-29 12:10:00,62.85,62.85,62.82,62.82,7157.0,61.0486,61.0486,61.0195,61.0195,7157.0
2017-08-29 12:15:00,62.82,62.82,62.76,62.8,7850.0,61.0195,61.0195,60.9612,61.0,7850.0
2017-08-29 12:20:00,62.8,62.84,62.78,62.81,11767.0,61.0,61.0389,60.9806,61.0097,11767.0
2017-08-29 12:25:00,62.82,62.84,62.81,62.82,6267.0,61.0195,61.0389,61.0097,61.0195,6267.0
2017-08-29 12:30:00,62.83,62.83,62.77,62.78,12226.0,61.0292,61.0292,60.9709,60.9806,12226.0
2017-08-29 12:35:00,62.8,62.82,62.8,62.82,3994.0,61.0,61.0195,61.0,61.0195,3994.0
2017-08-29 12:40:00,62.81,62.85,62.8,62.84,8493.0,61.0097,61.0486,61.0,61.0389,8493.0
2017-08-29 12:45:00,62.85,62.91,62.84,62.9,11471.0,61.0486,61.1069,61.0389,61.0972,11471.0
2017-08-29 12:50:00,62.91,62.92,62.84,62.85,10323.0,61.1069,61.1166,61.0389,61.0486,10323.0
2017-08-29 12:55:00,62.85,62.87,62.85,62.87,7319.0,61.0486,61.068,61.0486,61.068,7319.0
2017-08-29 13:00:00,62.87,62.9,62.86,62.88,9284.0,61.068,61.0972,61.0583,61.0777,9284.0
2017-08-29 13:05:00,62.87,62.94,62.87,62.94,12026.0,61.068,61.136,61.068,61.136,12026.0
2017-08-29 13:10:00,62.94,62.94,62.83,62.83,7031.0,61.136,61.136,61.0292,61.0292,7031.0
2017-08-29 13:15:00,62.84,62.84,62.81,62.83,14148.0,61.0389,61.0389,61.0097,61.0292,14148.0
2017-08-29 13:20:00,62.83,62.83,62.79,62.79,10177.0,61.0292,61.0292,60.9903,60.9903,10177.0
2017-08-29 13:25:00,62.79,62.85,62.78,62.8,15584.0,60.9903,61.0486,60.9806,61.0,15584.0
2017-08-29 13:30:00,62.81,62.82,62.77,62.79,7123.0,61.0097,61.0195,60.9709,60.9903,7123.0
2017-08-29 13:35:00,62.78,62.79,62.77,62.79,22663.0,60.9806,60.9903,60.9709,60.9903,22663.0
2017-08-29 13:40:00,62.79,62.81,62.78,62.8,16777.0,60.9903,61.0097,60.9806,61.0,16777.0
2017-08-29 13:45:00,62.8,62.81,62.75,62.78,23830.0,61.0,61.0097,60.9515,60.9806,23830.0
2017-08-29 13:50:00,62.78,62.79,62.73,62.75,33388.0,60.9806,60.9903,60.932,60.9515,33388.0
2017-08-29 13:55:00,62.75,62.78,62.69,62.72,20370.0,60.9515,60.9806,60.8932,60.9223,20370.0
2017-08-29 14:00:00,62.72,62.73,62.7,62.71,6634.0,60.9223,60.932,60.9029,60.9126,6634.0
2017-08-29 14:05:00,62.71,62.72,62.67,62.68,8434.0,60.9126,60.9223,60.8738,60.8835,8434.0
2017-08-29 14:10:00,62.68,62.69,62.67,62.68,6362.0,60.8835,60.8932,60.8738,60.8835,6362.0
2017-08-29 14:15:00,62.68,62.73,62.66,62.73,28018.0,60.8835,60.932,60.864,60.932,28018.0
2017-08-29 14:20:00,62.73,62.83,62.72,62.83,44811.0,60.932,61.0292,60.9223,61.0292,44811.0
2017-08-29 14:25:00,62.82,62.85,62.78,62.8,20667.0,61.0195,61.0486,60.9806,61.0,20667.0
2017-08-29 14:30:00,62.8,62.84,62.79,62.8,16996.0,61.0,61.0389,60.9903,61.0,16996.0
2017-08-29 14:35:00,62.8,62.85,62.8,62.85,8672.0,61.0,61.0486,61.0,61.0486,8672.0
2017-08-29 14:40:00,62.85,62.92,62.84,62.91,8062.0,61.0486,61.1166,61.0389,61.1069,8062.0
2017-08-29 14:45:00,62.91,62.93,62.9,62.92,6699.0,61.1069,61.1263,61.0972,61.1166,6699.0
2017-08-29 14:50:00,62.93,62.93,62.9,62.93,6619.0,61.1263,61.1263,61.0972,61.1263,6619.0
2017-08-29 14:55:00,62.93,62.95,62.93,62.93,6499.0,61.1263,61.1457,61.1263,61.1263,6499.0
2017-08-29 15:00:00,62.93,62.94,62.9,62.92,13468.0,61.1263,61.136,61.0972,61.1166,13468.0
2017-08-29 15:05:00,62.92,62.93,62.87,62.93,17274.0,61.1166,61.1263,61.068,61.1263,17274.0
2017-08-29 15:10:00,62.93,62.93,62.9,62.9,13671.0,61.1263,61.1263,61.0972,61.0972,13671.0
2017-08-29 15:15:00,62.91,62.95,62.89,62.94,19686.0,61.1069,61.1457,61.0875,61.136,19686.0
2017-08-29 15:20:00,62.94,62.99,62.93,62.98,10904.0,61.136,61.1846,61.1263,61.1749,10904.0
2017-08-29 15:25:00,62.99,63.0,62.95,62.95,11730.0,61.1846,61.1943,61.1457,61.1457,11730.0
2017-08-29 15:30:00,62.96,62.97,62.93,62.96,15431.0,61.1554,61.1652,61.1263,61.1554,15431.0
2017-08-29 15:35:00,62.95,62.96,62.88,62.9,39663.0,61.1457,61.1554,61.0777,61.0972,39663.0
2017-08-29 15:40:00,62.91,62.92,62.89,62.91,34897.0,61.1069,61.1166,61.0875,61.1069,34897.0
2017-08-29 15:45:00,62.92,62.94,62.91,62.91,22461.0,61.1166,61.136,61.1069,61.1069,22461.0
2017-08-29 15:50:00,62.91,62.92,62.87,62.9,63170.0,61.1069,61.1166,61.068,61.0972,63170.0
2017-08-29 15:55:00,62.9,62.92,62.87,62.89,114878.0,61.0972,61.1166,61.068,61.0875,114878.0
2017-08-30 09:30:00,62.93,63.02,62.81,62.97,7965.0,61.1263,61.2137,61.0097,61.1652,7965.0
2017-08-30 09:35:00,62.94,62.97,62.87,62.91,6733.0,61.136,61.1652,61.068,61.1069,6733.0
2017-08-30 09:40:00,62.91,62.96,62.88,62.91,4014.0,61.1069,61.1554,61.0777,61.1069,4014.0
2017-08-30 09:45:00,62.96,62.98,62.91,62.98,2255.0,61.1554,61.1749,61.1069,61.1749,2255.0
2017-08-30 09:50:00,62.96,62.96,62.89,62.92,4488.0,61.1554,61.1554,61.0875,61.1166,4488.0
2017-08-30 09:55:00,62.91,62.93,62.9,62.91,127416.0,61.1069,61.1263,61.0972,61.1069,127416.0
2017-08-30 10:00:00,62.88,62.92,62.86,62.89,6476.0,61.0777,61.1166,61.0583,61.0875,6476.0
2017-08-30 10:05:00,62.9,63.08,62.86,63.02,61509.0,61.0972,61.272,61.0583,61.2137,61509.0
2017-08-30 10:10:00,63.0,63.14,62.98,63.1,36998.0,61.1943,61.3303,61.1749,61.2914,36998.0
2017-08-30 10:15:00,63.08,63.26,63.08,63.26,4931.0,61.272,61.4469,61.272,61.4469,4931.0
2017-08-30 10:20:00,63.28,63.34,63.26,63.28,9337.0,61.4663,61.5246,61.4469,61.4663,9337.0
2017-08-30 10:25:00,63.27,63.31,63.23,63.31,14621.0,61.4566,61.4954,61.4177,61.4954,14621.0
2017-08-30 10:30:00,63.31,63.37,63.31,63.35,3801.0,61.4954,61.5537,61.4954,61.5343,3801.0
2017-08-30 10:35:00,63.35,63.42,63.33,63.42,5100.0,61.5343,61.6023,61.5148,61.6023,5100.0
2017-08-30 10:40:00,63.4,63.46,63.37,63.37,12700.0,61.5828,61.6411,61.5537,61.5537,12700.0
2017-08-30 10:45:00,63.38,63.46,63.28,63.46,18111.0,61.5634,61.6411,61.4663,61.6411,18111.0
2017-08-30 10:50:00,63.47,63.55,63.44,63.55,5801.0,61.6508,61.7285,61.6217,61.7285,5801.0
2017-08-30 10:55:00,63.55,63.63,63.55,63.61,11738.0,61.7285,61.8062,61.7285,61.7868,11738.0
2017-08-30 11:00:00,63.62,63.73,63.62,63.71,18353.0,61.7965,61.9034,61.7965,61.884,18353.0
2017-08-30 11:05:00,63.7,63.79,63.7,63.75,9359.0,61.8742,61.9617,61.8742,61.9228,9359.0
2017-08-30 11:10:00,63.77,63.81,63.73,63.81,4800.0,61.9422,61.9811,61.9034,61.9811,4800.0
2017-08-30 11:15:00,63.82,63.82,63.76,63.76,8027.0,61.9908,61.9908,61.9325,61.9325,8027.0
2017-08-30 11:20:00,63.77,63.78,63.71,63.78,8838.0,61.9422,61.9519,61.884,61.9519,8838.0
2017-08-30 11:25:00,63.79,63.9,63.79,63.9,13389.0,61.9617,62.0685,61.9617,62.0685,13389.0
2017-08-30 11:30:00,63.9,63.95,63.87,63.87,13464.0,62.0685,62.1171,62.0394,62.0394,13464.0
2017-08-30 11:35:00,63.87,63.88,63.81,63.82,3750.0,62.0394,62.0491,61.9811,61.9908,3750.0
2017-08-30 11:40:00,63.82,63.94,63.82,63.94,62467.0,61.9908,62.1074,61.9908,62.1074,62467.0
2017-08-30 11:45:00,63.94,63.94,63.84,63.84,9141.0,62.1074,62.1074,62.0102,62.0102,9141.0
2017-08-30 11:50:00,63.84,63.97,63.83,63.97,20119.0,62.0102,62.1365,62.0005,62.1365,20119.0
2017-08-30 11:55:00,63.95,64.05,63.95,64.05,21841.0,62.1171,62.2142,62.1171,62.2142,21841.0
2017-08-30 12:00:00,64.04,64.09,64.04,64.07,10209.0,62.2045,62.2531,62.2045,62.2336,10209.0
2017-08-30 12:05:00,64.07,64.18,64.07,64.17,11196.0,62.2336,62.3405,62.2336,62.3308,11196.0
2017-08-30 12:10:00,64.17,64.17,64.13,64.16,10189.0,62.3308,62.3308,62.2919,62.3211,10189.0
2017-08-30 12:15:00,64.17,64.21,64.15,64.21,10095.0,62.3308,62.3696,62.3113,62.3696,10095.0
2017-08-30 12:20:00,64.23,64.33,64.23,64.33,8611.0,62.389,62.4862,62.389,62.4862,8611.0
2017-08-30 12:25:00,64.31,64.41,64.3,64.36,60364.0,62.4668,62.5639,62.457,62.5153,60364.0
2017-08-30 12:30:00,64.36,64.41,64.31,64.41,17012.0,62.5153,62.5639,62.4668,62.5639,17012.0
2017-08-30 12:35:00,64.42,64.61,64.42,64.61,22635.0,62.5736,62.7582,62.5736,62.7582,22635.0
2017-08-30 12:40:00,64.6,64.61,64.56,64.61,11532.0,62.7484,62.7582,62.7096,62.7582,11532.0
2017-08-30 12:45:00,64.62,64.76,64.59,64.7,28377.0,62.7679,62.9039,62.7387,62.8456,28377.0
2017-08-30 12:50:00,64.7,64.8,64.67,64.75,45975.0,62.8456,62.9427,62.8164,62.8941,45975.0
2017-08-30 12:55:00,64.74,64.74,64.64,64.72,21359.0,62.8844,62.8844,62.7873,62.865,21359.0
2017-08-30 13:00:00,64.73,64.74,64.62,64.65,18926.0,62.8747,62.8844,62.7679,62.797,18926.0
2017-08-30 13:05:00,64.68,64.7,64.63,64.64,13596.0,62.8262,62.8456,62.7776,62.7873,13596.0
2017-08-30 13:10:00,64.64,64.71,64.6,64.68,17819.0,62.7873,62.8553,62.7484,62.8262,17819.0
2017-08-30 13:15:00,64.68,64.71,64.65,64.71,7399.0,62.8262,62.8553,62.797,62.8553,7399.0
2017-08-30 13:20:00,64.71,64.74,64.68,64.72,12753.0,62.8553,62.8844,62.8262,62.865,12753.0
2017-08-30 13:25:00,64.71,64.79,64.69,64.78,27280.0,62.8553,62.933,62.8359,62.9233,27280.0
2017-08-30 13:30:00,64.79,64.8,64.76,64.76,10850.0,62.933,62.9427,62.9039,62.9039,10850.0
2017-08-30 13:35:00,64.76,64.78,64.74,64.74,10965.0,62.9039,62.9233,62.8844,62.8844,10965.0
2017-08-30 13:40:00,64.74,64.75,64.68,64.71,13110.0,62.8844,62.8941,62.8262,62.8553,13110.0
2017-08-30 13:45:00,64.7,64.71,64.69,64.71,8593.0,62.8456,62.8553,62.8359,62.8553,8593.0
2017-08-30 13:50:00,64.72,64.74,64.71,64.74,15345.0,62.865,62.8844,62.8553,62.8844,15345.0
2017-08-30 13:55:00,64.74,64.75,64.72,64.75,15591.0,62.8844,62.8941,62.865,62.8941,15591.0
2017-08-30 14:00:00,64.76,64.77,64.68,64.69,19650.0,62.9039,62.9136,62.8262,62.8359,19650.0
2017-08-30 14:05:00,64.69,64.72,64.66,64.67,13687.0,62.8359,62.865,62.8067,62.8164,13687.0
2017-08-30 14:10:00,64.67,64.68,64.61,64.63,11859.0,62.8164,62.8262,62.7582,62.7776,11859.0
2017-08-30 14:15:00,64.62,64.62,64.58,64.6,10216.0,62.7679,62.7679,62.729,62.7484,10216.0
2017-08-30 14:20:00,64.61,64.67,64.6,64.65,8664.0,62.7582,62.8164,62.7484,62.797,8664.0
2017-08-30 14:25:00,64.66,64.66,64.56,64.56,17541.0,62.8067,62.8067,62.7096,62.7096,17541.0
2017-08-30 14:30:00,64.56,64.56,64.42,64.44,36369.0,62.7096,62.7096,62.5736,62.593,36369.0
2017-08-30 14:35:00,64.42,64.43,64.32,64.33,19808.0,62.5736,62.5833,62.4765,62.4862,19808.0
2017-08-30 14:40:00,64.35,64.4,64.24,64.26,26044.0,62.5056,62.5542,62.3988,62.4182,26044.0
2017-08-30 14:45:00,64.27,64.33,64.27,64.3,15990.0,62.4279,62.4862,62.4279,62.457,15990.0
2017-08-30 14:50:00,64.3,64.3,64.24,64.25,26375.0,62.457,62.457,62.3988,62.4085,26375.0
2017-08-30 14:55:00,64.25,64.33,64.25,64.32,15178.0,62.4085,62.4862,62.4085,62.4765,15178.0
2017-08-30 15:00:00,64.31,64.33,64.25,64.25,10637.0,62.4668,62.4862,62.4085,62.4085,10637.0
2017-08-30 15:05:00,64.24,64.26,64.21,64.22,12407.0,62.3988,62.4182,62.3696,62.3793,12407.0
2017-08-30 15:10:00,64.21,64.25,64.2,64.2,18209.0,62.3696,62.4085,62.3599,62.3599,18209.0
2017-08-30 15:15:00,64.2,64.26,64.19,64.24,25514.0,62.3599,62.4182,62.3502,62.3988,25514.0
2017-08-30 15:20:00,64.24,64.25,64.2,64.24,26761.0,62.3988,62.4085,62.3599,62.3988,26761.0
2017-08-30 15:25:00,64.24,64.25,64.22,64.24,17270.0,62.3988,62.4085,62.3793,62.3988,17270.0
2017-08-30 15:30:00,64.23,64.32,64.21,64.32,38528.0,62.389,62.4765,62.3696,62.4765,38528.0
2017-08-30 15:35:00,64.31,64.31,64.23,64.26,28897.0,62.4668,62.4668,62.389,62.4182,28897.0
2017-08-30 15:40:00,64.25,64.3,64.19,64.28,45089.0,62.4085,62.457,62.3502,62.4376,45089.0
2017-08-30 15:45:00,64.27,64.3,64.24,64.28,109935.0,62.4279,62.457,62.3988,62.4376,109935.0
2017-08-30 15:50:00,64.29,64.34,64.29,64.34,49643.0,62.4473,62.4959,62.4473,62.4959,49643.0
2017-08-30 15:55:00,64.34,64.34,64.3,64.32,103202.0,62.4959,62.4959,62.457,62.4765,103202.0
2017-08-31 09:30:00,64.33,64.76,64.33,64.75,45561.0,62.4862,62.9039,62.4862,62.8941,45561.0
2017-08-31 09:35:00,64.75,64.75,64.62,64.66,14318.0,62.8941,62.8941,62.7679,62.8067,14318.0
2017-08-31 09:40:00,64.66,64.72,64.63,64.72,7558.0,62.8067,62.865,62.7776,62.865,7558.0
2017-08-31 09:45:00,64.74,64.74,64.55,64.59,7250.0,62.8844,62.8844,62.6999,62.7387,7250.0
2017-08-31 09:50:00,64.53,64.56,64.43,64.5,7095.0,62.6805,62.7096,62.5833,62.6513,7095.0
2017-08-31 09:55:00,64.5,64.56,64.48,64.52,8266.0,62.6513,62.7096,62.6319,62.6707,8266.0
2017-08-31 10:00:00,64.52,64.52,64.39,64.44,14424.0,62.6707,62.6707,62.5445,62.593,14424.0
2017-08-31 10:05:00,64.45,64.45,64.27,64.27,56701.0,62.6027,62.6027,62.4279,62.4279,56701.0
2017-08-31 10:10:00,64.29,64.39,64.29,64.31,29353.0,62.4473,62.5445,62.4473,62.4668,29353.0
2017-08-31 10:15:00,64.31,64.31,64.21,64.24,37134.0,62.4668,62.4668,62.3696,62.3988,37134.0
2017-08-31 10:20:00,64.24,64.33,64.22,64.27,21202.0,62.3988,62.4862,62.3793,62.4279,21202.0
2017-08-31 10:25:00,64.27,64.27,64.19,64.19,15555.0,62.4279,62.4279,62.3502,62.3502,15555.0
2017-08-31 10:30:00,64.2,64.21,64.17,64.2,15293.0,62.3599,62.3696,62.3308,62.3599,15293.0
2017-08-31 10:35:00,64.19,64.22,64.14,64.15,21792.0,62.3502,62.3793,62.3016,62.3113,21792.0
2017-08-31 10:40:00,64.15,64.17,64.09,64.15,88770.0,62.3113,62.3308,62.2531,62.3113,88770.0
2017-08-31 10:45:00,64.14,64.16,64.12,64.14,26067.0,62.3016,62.3211,62.2822,62.3016,26067.0
2017-08-31 10:50:00,64.14,64.21,64.14,64.2,39547.0,62.3016,62.3696,62.3016,62.3599,39547.0
2017-08-31 10:55:00,64.2,64.21,64.15,64.18,30928.0,62.3599,62.3696,62.3113,62.3405,30928.0
2017-08-31 11:00:00,64.17,64.17,64.11,64.16,59510.0,62.3308,62.3308,62.2725,62.3211,59510.0
2017-08-31 11:05:00,64.16,64.27,64.16,64.27,11705.0,62.3211,62.4279,62.3211,62.4279,11705.0
2017-08-31 11:10:00,64.28,64.29,64.22,64.22,7852.0,62.4376,62.4473,62.3793,62.3793,7852.0
2017-08-31 11:15:00,64.22,64.23,64.19,64.23,8142.0,62.3793,62.389,62.3502,62.389,8142.0
2017-08-31 11:20:00,64.24,64.24,64.19,64.19,5920.0,62.3988,62.3988,62.3502,62.3502,5920.0
2017-08-31 11:25:00,64.21,64.21,64.11,64.13,10954.0,62.3696,62.3696,62.2725,62.2919,10954.0
2017-08-31 11:30:00,64.12,64.13,64.03,64.04,8608.0,62.2822,62.2919,62.1948,62.2045,8608.0
2017-08-31 11:35:00,64.05,64.13,64.03,64.12,15630.0,62.2142,62.2919,62.1948,62.2822,15630.0
2017-08-31 11:40:00,64.13,64.15,64.11,64.12,32550.0,62.2919,62.3113,62.2725,62.2822,32550.0
2017-08-31 11:45:00,64.13,64.15,64.13,64.14,8177.0,62.2919,62.3113,62.2919,62.3016,8177.0
2017-08-31 11:50:00,64.15,64.18,64.15,64.18,8222.0,62.3113,62.3405,62.3113,62.3405,8222.0
2017-08-31 11:55:00,64.17,64.18,64.13,64.14,11416.0,62.3308,62.3405,62.2919,62.3016,11416.0
2017-08-31 12:00:00,64.16,64.19,64.13,64.18,8685.0,62.3211,62.3502,62.2919,62.3405,8685.0
2017-08-31 12:05:00,64.19,64.22,64.18,64.18,6590.0,62.3502,62.3793,62.3405,62.3405,6590.0
2017-08-31 12:10:00,64.16,64.21,64.13,64.19,9185.0,62.3211,62.3696,62.2919,62.3502,9185.0
2017-08-31 12:15:00,64.21,64.23,64.2,64.22,7986.0,62.3696,62.389,62.3599,62.3793,7986.0
2017-08-31 12:20:00,64.2,64.29,64.17,64.28,38598.0,62.3599,62.4473,62.3308,62.4376,38598.0
2017-08-31 12:25:00,64.29,64.34,64.29,64.32,10936.0,62.4473,62.4959,62.4473,62.4765,10936.0
2017-08-31 12:30:00,64.33,64.36,64.32,64.33,9837.0,62.4862,62.5153,62.4765,62.4862,9837.0
2017-08-31 12:35:00,64.35,64.39,64.33,64.36,25520.0,62.5056,62.5445,62.4862,62.5153,25520.0
2017-08-31 12:40:00,64.35,64.4,64.35,64.38,5500.0,62.5056,62.5542,62.5056,62.5347,5500.0
2017-08-31 12:45:00,64.38,64.4,64.37,64.38,7300.0,62.5347,62.5542,62.525,62.5347,7300.0
2017-08-31 12:50:00,64.38,64.39,64.35,64.39,9572.0,62.5347,62.5445,62.5056,62.5445,9572.0
2017-08-31 12:55:00,64.39,64.39,64.36,64.38,6601.0,62.5445,62.5445,62.5153,62.5347,6601.0
2017-08-31 13:00:00,64.38,64.38,64.31,64.31,8740.0,62.5347,62.5347,62.4668,62.4668,8740.0
2017-08-31 13:05:00,64.32,64.34,64.31,64.34,8275.0,62.4765,62.4959,62.4668,62.4959,8275.0
2017-08-31 13:10:00,64.33,64.33,64.27,64.27,7917.0,62.4862,62.4862,62.4279,62.4279,7917.0
2017-08-31 13:15:00,64.26,64.26,64.2,64.24,16381.0,62.4182,62.4182,62.3599,62.3988,16381.0
2017-08-31 13:20:00,64.22,64.25,64.22,64.25,8857.0,62.3793,62.4085,62.3793,62.4085,8857.0
2017-08-31 13:25:00,64.24,64.24,64.19,64.19,6593.0,62.3988,62.3988,62.3502,62.3502,6593.0
2017-08-31 13:30:00,64.19,64.2,64.16,64.19,9814.0,62.3502,62.3599,62.3211,62.3502,9814.0
2017-08-31 13:35:00,64.19,64.29,64.19,64.27,9194.0,62.3502,62.4473,62.3502,62.4279,9194.0
2017-08-31 13:40:00,64.26,64.29,64.25,64.29,9789.0,62.4182,62.4473,62.4085,62.4473,9789.0
2017-08-31 13:45:00,64.28,64.33,64.26,64.31,305669.0,62.4376,62.4862,62.4182,62.4668,305669.0
2017-08-31 13:50:00,64.32,64.42,64.32,64.38,29633.0,62.4765,62.5736,62.4765,62.5347,29633.0
2017-08-31 13:55:00,64.37,64.39,64.31,64.38,9800.0,62.525,62.5445,62.4668,62.5347,9800.0
2017-08-31 14:00:00,64.38,64.38,64.33,64.36,7368.0,62.5347,62.5347,62.4862,62.5153,7368.0
2017-08-31 14:05:00,64.33,64.36,64.29,64.3,13202.0,62.4862,62.5153,62.4473,62.457,13202.0
2017-08-31 14:10:00,64.3,64.31,64.27,64.28,9222.0,62.457,62.4668,62.4279,62.4376,9222.0
2017-08-31 14:15:00,64.27,64.32,64.27,64.27,29302.0,62.4279,62.4765,62.4279,62.4279,29302.0
2017-08-31 14:20:00,64.29,64.31,64.27,64.29,44010.0,62.4473,62.4668,62.4279,62.4473,44010.0
2017-08-31 14:25:00,64.29,64.38,64.29,64.38,20693.0,62.4473,62.5347,62.4473,62.5347,20693.0
2017-08-31 14:30:00,64.37,64.38,64.37,64.38,6800.0,62.525,62.5347,62.525,62.5347,6800.0
2017-08-31 14:35:00,64.38,64.38,64.32,64.37,12217.0,62.5347,62.5347,62.4765,62.525,12217.0
2017-08-31 14:40:00,64.35,64.39,64.35,64.37,8355.0,62.5056,62.5445,62.5056,62.525,8355.0
2017-08-31 14:45:00,64.37,64.43,64.35,64.42,13896.0,62.525,62.5833,62.5056,62.5736,13896.0
2017-08-31 14:50:00,64.43,64.45,64.42,64.44,10312.0,62.5833,62.6027,62.5736,62.593,10312.0
2017-08-31 14:55:00,64.42,64.43,64.36,64.37,17667.0,62.5736,62.5833,62.5153,62.525,17667.0
2017-08-31 15:00:00,64.35,64.4,64.34,64.35,26771.0,62.5056,62.5542,62.4959,62.5056,26771.0
2017-08-31 15:05:00,64.35,64.36,64.28,64.3,21049.0,62.5056,62.5153,62.4376,62.457,21049.0
2017-08-31 15:10:00,64.3,64.37,64.3,64.37,59050.0,62.457,62.525,62.457,62.525,59050.0
2017-08-31 15:15:00,64.37,64.37,64.29,64.36,46301.0,62.525,62.525,62.4473,62.5153,46301.0
2017-08-31 15:20:00,64.36,64.4,64.35,64.39,10575.0,62.5153,62.5542,62.5056,62.5445,10575.0
2017-08-31 15:25:00,64.4,64.4,64.35,64.36,19076.0,62.5542,62.5542,62.5056,62.5153,19076.0
2017-08-31 15:30:00,64.36,64.39,64.35,64.39,17743.0,62.5153,62.5445,62.5056,62.5445,17743.0
2017-08-31 15:35:00,64.39,64.42,64.38,64.39,33483.0,62.5445,62.5736,62.5347,62.5445,33483.0
2017-08-31 15:40:00,64.39,64.4,64.34,64.34,74166.0,62.5445,62.5542,62.4959,62.4959,74166.0
2017-08-31 15:45:00,64.35,64.36,64.22,64.23,77896.0,62.5056,62.5153,62.3793,62.389,77896.0
2017-08-31 15:50:00,64.24,64.29,64.22,64.28,84392.0,62.3988,62.4473,62.3793,62.4376,84392.0
2017-08-31 15:55:00,64.28,64.34,64.27,64.31,366295.0,62.4376,62.4959,62.4279,62.4668,366295.0
2017-09-01 09:30:00,64.7,64.79,64.46,64.64,21508.0,62.8456,62.933,62.6125,62.7873,21508.0
2017-09-01 09:35:00,64.66,64.66,64.51,64.62,6268.0,62.8067,62.8067,62.661,62.7679,6268.0
2017-09-01 09:40:00,64.61,64.67,64.55,64.65,15594.0,62.7582,62.8164,62.6999,62.797,15594.0
2017-09-01 09:45:00,64.69,64.84,64.68,64.81,35962.0,62.8359,62.9816,62.8262,62.9524,35962.0
2017-09-01 09:50:00,64.81,64.87,64.61,64.61,43020.0,62.9524,63.0107,62.7582,62.7582,43020.0
2017-09-01 09:55:00,64.63,64.69,64.61,64.69,8447.0,62.7776,62.8359,62.7582,62.8359,8447.0
2017-09-01 10:00:00,64.64,64.69,64.56,64.64,22099.0,62.7873,62.8359,62.7096,62.7873,22099.0
2017-09-01 10:05:00,64.64,64.68,64.59,64.59,16951.0,62.7873,62.8262,62.7387,62.7387,16951.0
2017-09-01 10:10:00,64.58,64.7,64.58,64.7,6100.0,62.729,62.8456,62.729,62.8456,6100.0
2017-09-01 10:15:00,64.68,64.68,64.51,64.58,9683.0,62.8262,62.8262,62.661,62.729,9683.0
2017-09-01 10:20:00,64.56,64.59,64.49,64.52,6610.0,62.7096,62.7387,62.6416,62.6707,6610.0
2017-09-01 10:25:00,64.53,64.53,64.43,64.44,9505.0,62.6805,62.6805,62.5833,62.593,9505.0
2017-09-01 10:30:00,64.46,64.51,64.44,64.45,10224.0,62.6125,62.661,62.593,62.6027,10224.0
2017-09-01 10:35:00,64.46,64.47,64.34,64.36,26146.0,62.6125,62.6222,62.4959,62.5153,26146.0
2017-09-01 10:40:00,64.36,64.36,64.29,64.29,11401.0,62.5153,62.5153,62.4473,62.4473,11401.0
2017-09-01 10:45:00,64.31,64.33,64.29,64.31,8871.0,62.4668,62.4862,62.4473,62.4668,8871.0
2017-09-01 10:50:00,64.32,64.33,64.29,64.3,8414.0,62.4765,62.4862,62.4473,62.457,8414.0
2017-09-01 10:55:00,64.29,64.38,64.28,64.35,13231.0,62.4473,62.5347,62.4376,62.5056,13231.0
2017-09-01 11:00:00,64.34,64.38,64.31,64.37,5717.0,62.4959,62.5347,62.4668,62.525,5717.0
2017-09-01 11:05:00,64.39,64.45,64.38,64.44,22856.0,62.5445,62.6027,62.5347,62.593,22856.0
2017-09-01 11:10:00,64.46,64.5,64.44,64.49,5486.0,62.6125,62.6513,62.593,62.6416,5486.0
2017-09-01 11:15:00,64.49,64.49,64.41,64.42,8600.0,62.6416,62.6416,62.5639,62.5736,8600.0
2017-09-01 11:20:00,64.42,64.43,64.34,64.38,12212.0,62.5736,62.5833,62.4959,62.5347,12212.0
2017-09-01 11:25:00,64.4,64.41,64.37,64.4,7220.0,62.5542,62.5639,62.525,62.5542,7220.0
2017-09-01 11:30:00,64.38,64.4,64.34,64.39,6827.0,62.5347,62.5542,62.4959,62.5445,6827.0
2017-09-01 11:35:00,64.4,64.45,64.4,64.42,7967.0,62.5542,62.6027,62.5542,62.5736,7967.0
2017-09-01 11:40:00,64.43,64.51,64.41,64.51,4470.0,62.5833,62.661,62.5639,62.661,4470.0
2017-09-01 11:45:00,64.52,64.63,64.51,64.6,7593.0,62.6707,62.7776,62.661,62.7484,7593.0
2017-09-01 11:50:00,64.59,64.61,64.56,64.59,6350.0,62.7387,62.7582,62.7096,62.7387,6350.0
2017-09-01 11:55:00,64.61,64.65,64.56,64.65,49318.0,62.7582,62.797,62.7096,62.797,49318.0
2017-09-01 12:00:00,64.67,64.7,64.6,64.6,6309.0,62.8164,62.8456,62.7484,62.7484,6309.0
2017-09-01 12:05:00,64.59,64.61,64.58,64.6,3250.0,62.7387,62.7582,62.729,62.7484,3250.0
2017-09-01 12:10:00,64.62,64.63,64.59,64.59,4640.0,62.7679,62.7776,62.7387,62.7387,4640.0
2017-09-01 12:15:00,64.59,64.6,64.58,64.58,2400.0,62.7387,62.7484,62.729,62.729,2400.0
2017-09-01 12:20:00,64.59,64.69,64.59,64.69,2739.0,62.7387,62.8359,62.7387,62.8359,2739.0
2017-09-01 12:25:00,64.69,64.71,64.68,64.71,4419.0,62.8359,62.8553,62.8262,62.8553,4419.0
2017-09-01 12:30:00,64.71,64.72,64.67,64.7,5898.0,62.8553,62.865,62.8164,62.8456,5898.0
2017-09-01 12:35:00,64.71,64.78,64.7,64.73,16700.0,62.8553,62.9233,62.8456,62.8747,16700.0
2017-09-01 12:40:00,64.74,64.8,64.74,64.78,11120.0,62.8844,62.9427,62.8844,62.9233,11120.0
2017-09-01 12:45:00,64.78,64.81,64.75,64.77,55698.0,62.9233,62.9524,62.8941,62.9136,55698.0
2017-09-01 12:50:00,64.77,64.78,64.76,64.77,2123.0,62.9136,62.9233,62.9039,62.9136,2123.0
2017-09-01 12:55:00,64.78,64.79,64.75,64.79,2885.0,62.9233,62.933,62.8941,62.933,2885.0
2017-09-01 13:00:00,64.8,64.8,64.77,64.77,3155.0,62.9427,62.9427,62.9136,62.9136,3155.0
2017-09-01 13:05:00,64.74,64.77,64.74,64.74,3348.0,62.8844,62.9136,62.8844,62.8844,3348.0
2017-09-01 13:10:00,64.74,64.75,64.71,64.71,2060.0,62.8844,62.8941,62.8553,62.8553,2060.0
2017-09-01 13:15:00,64.71,64.74,64.71,64.71,1100.0,62.8553,62.8844,62.8553,62.8553,1100.0
2017-09-01 13:20:00,64.71,64.75,64.71,64.75,1200.0,62.8553,62.8941,62.8553,62.8941,1200.0
2017-09-01 13:25:00,64.74,64.75,64.73,64.74,2063.0,62.8844,62.8941,62.8747,62.8844,2063.0
2017-09-01 13:30:00,64.75,64.75,64.72,64.73,4609.0,62.8941,62.8941,62.865,62.8747,4609.0
2017-09-01 13:35:00,64.75,64.76,64.74,64.74,2610.0,62.8941,62.9039,62.8844,62.8844,2610.0
2017-09-01 13:40:00,64.75,64.78,64.75,64.78,1900.0,62.8941,62.9233,62.8941,62.9233,1900.0
2017-09-01 13:45:00,64.78,64.78,64.74,64.74,4715.0,62.9233,62.9233,62.8844,62.8844,4715.0
2017-09-01 13:50:00,64.75,64.76,64.73,64.74,2600.0,62.8941,62.9039,62.8747,62.8844,2600.0
2017-09-01 13:55:00,64.74,64.76,64.73,64.73,3052.0,62.8844,62.9039,62.8747,62.8747,3052.0
2017-09-01 14:00:00,64.72,64.75,64.71,64.75,2594.0,62.865,62.8941,62.8553,62.8941,2594.0
2017-09-01 14:05:00,64.75,64.77,64.74,64.74,4645.0,62.8941,62.9136,62.8844,62.8844,4645.0
2017-09-01 14:10:00,64.74,64.75,64.72,64.74,4516.0,62.8844,62.8941,62.865,62.8844,4516.0
2017-09-01 14:15:00,64.74,64.76,64.72,64.73,2571.0,62.8844,62.9039,62.865,62.8747,2571.0
2017-09-01 14:20:00,64.75,64.76,64.73,64.76,5061.0,62.8941,62.9039,62.8747,62.9039,5061.0
2017-09-01 14:25:00,64.76,64.76,64.73,64.73,2361.0,62.9039,62.9039,62.8747,62.8747,2361.0
2017-09-01 14:30:00,64.73,64.76,64.73,64.76,4800.0,62.8747,62.9039,62.8747,62.9039,4800.0
2017-09-01 14:35:00,64.76,64.76,64.75,64.76,3650.0,62.9039,62.9039,62.8941,62.9039,3650.0
2017-09-01 14:40:00,64.76,64.78,64.76,64.78,1500.0,62.9039,62.9233,62.9039,62.9233,1500.0
2017-09-01 14:45:00,64.78,64.78,64.76,64.78,7888.0,62.9233,62.9233,62.9039,62.9233,7888.0
2017-09-01 14:50:00,64.78,64.78,64.75,64.77,4921.0,62.9233,62.9233,62.8941,62.9136,4921.0
2017-09-01 14:55:00,64.77,64.8,64.77,64.78,7973.0,62.9136,62.9427,62.9136,62.9233,7973.0
2017-09-01 15:00:00,64.77,64.8,64.76,64.8,3112.0,62.9136,62.9427,62.9039,62.9427,3112.0
2017-09-01 15:05:00,64.81,64.82,64.79,64.82,14222.0,62.9524,62.9621,62.933,62.9621,14222.0
2017-09-01 15:10:00,64.81,64.81,64.78,64.78,6937.0,62.9524,62.9524,62.9233,62.9233,6937.0
2017-09-01 15:15:00,64.78,64.8,64.78,64.8,6353.0,62.9233,62.9427,62.9233,62.9427,6353.0
2017-09-01 15:20:00,64.8,64.82,64.79,64.8,5909.0,62.9427,62.9621,62.933,62.9427,5909.0
2017-09-01 15:25:00,64.81,64.81,64.79,64.81,8267.0,62.9524,62.9524,62.933,62.9524,8267.0
2017-09-01 15:30:00,64.81,64.81,64.75,64.77,14590.0,62.9524,62.9524,62.8941,62.9136,14590.0
2017-09-01 15:35:00,64.77,64.8,64.77,64.8,11232.0,62.9136,62.9427,62.9136,62.9427,11232.0
2017-09-01 15:40:00,64.79,64.83,64.77,64.83,45957.0,62.933,62.9719,62.9136,62.9719,45957.0
2017-09-01 15:45:00,64.83,64.84,64.77,64.78,45726.0,62.9719,62.9816,62.9136,62.9233,45726.0
2017-09-01 15:50:00,64.79,64.81,64.77,64.78,42890.0,62.933,62.9524,62.9136,62.9233,42890.0
2017-09-01 15:55:00,64.79,64.81,64.49,64.59,199021.0,62.933,62.9524,62.6416,62.7387,199021.0
2017-09-05 09:30:00,64.42,64.46,64.08,64.08,14879.0,62.5736,62.6125,62.2433,62.2433,14879.0
2017-09-05 09:35:00,64.06,64.12,63.81,63.81,16048.0,62.2239,62.2822,61.9811,61.9811,16048.0
2017-09-05 09:40:00,63.83,63.86,63.64,63.73,19555.0,62.0005,62.0297,61.816,61.9034,19555.0
2017-09-05 09:45:00,63.71,63.95,63.67,63.88,26668.0,61.884,62.1171,61.8451,62.0491,26668.0
2017-09-05 09:50:00,63.84,63.85,63.65,63.68,10917.0,62.0102,62.0199,61.8257,61.8548,10917.0
2017-09-05 09:55:00,63.68,63.7,63.63,63.68,37338.0,61.8548,61.8742,61.8062,61.8548,37338.0
2017-09-05 10:00:00,63.68,63.73,63.5,63.5,28167.0,61.8548,61.9034,61.68,61.68,28167.0
2017-09-05 10:05:00,63.51,63.6,63.48,63.5,23835.0,61.6897,61.7771,61.6605,61.68,23835.0
2017-09-05 10:10:00,63.49,63.54,63.44,63.51,13147.0,61.6703,61.7188,61.6217,61.6897,13147.0
2017-09-05 10:15:00,63.53,63.61,63.5,63.6,23572.0,61.7091,61.7868,61.68,61.7771,23572.0
2017-09-05 10:20:00,63.6,63.61,63.5,63.52,36315.0,61.7771,61.7868,61.68,61.6994,36315.0
2017-09-05 10:25:00,63.53,63.54,63.49,63.53,39699.0,61.7091,61.7188,61.6703,61.7091,39699.0
2017-09-05 10:30:00,63.53,63.54,63.5,63.5,21393.0,61.7091,61.7188,61.68,61.68,21393.0
2017-09-05 10:35:00,63.51,63.56,63.5,63.56,21704.0,61.6897,61.7383,61.68,61.7383,21704.0
2017-09-05 10:40:00,63.54,63.55,63.5,63.52,40024.0,61.7188,61.7285,61.68,61.6994,40024.0
2017-09-05 10:45:00,63.52,63.57,63.47,63.54,58128.0,61.6994,61.748,61.6508,61.7188,58128.0
2017-09-05 10:50:00,63.54,63.56,63.47,63.51,33620.0,61.7188,61.7383,61.6508,61.6897,33620.0
2017-09-05 10:55:00,63.52,63.55,63.39,63.4,52718.0,61.6994,61.7285,61.5731,61.5828,52718.0
2017-09-05 11:00:00,63.38,63.39,63.3,63.35,25142.0,61.5634,61.5731,61.4857,61.5343,25142.0
2017-09-05 11:05:00,63.36,63.43,63.36,63.38,14928.0,61.544,61.612,61.544,61.5634,14928.0
2017-09-05 11:10:00,63.4,63.4,63.33,63.38,17141.0,61.5828,61.5828,61.5148,61.5634,17141.0
2017-09-05 11:15:00,63.37,63.4,63.36,63.38,33812.0,61.5537,61.5828,61.544,61.5634,33812.0
2017-09-05 11:20:00,63.38,63.43,63.36,63.43,22440.0,61.5634,61.612,61.544,61.612,22440.0
2017-09-05 11:25:00,63.42,63.43,63.38,63.41,16696.0,61.6023,61.612,61.5634,61.5926,16696.0
2017-09-05 11:30:00,63.41,63.43,63.38,63.39,18415.0,61.5926,61.612,61.5634,61.5731,18415.0
2017-09-05 11:35:00,63.4,63.43,63.39,63.4,25991.0,61.5828,61.612,61.5731,61.5828,25991.0
2017-09-05 11:40:00,63.41,63.43,63.4,63.4,8161.0,61.5926,61.612,61.5828,61.5828,8161.0
2017-09-05 11:45:00,63.4,63.56,63.39,63.56,25921.0,61.5828,61.7383,61.5731,61.7383,25921.0
2017-09-05 11:50:00,63.56,63.56,63.48,63.48,11328.0,61.7383,61.7383,61.6605,61.6605,11328.0
2017-09-05 11:55:00,63.49,63.56,63.48,63.56,37209.0,61.6703,61.7383,61.6605,61.7383,37209.0
2017-09-05 12:00:00,63.55,63.56,63.49,63.5,34080.0,61.7285,61.7383,61.6703,61.68,34080.0
2017-09-05 12:05:00,63.5,63.51,63.35,63.37,42744.0,61.68,61.6897,61.5343,61.5537,42744.0
2017-09-05 12:10:00,63.38,63.45,63.32,63.35,57064.0,61.5634,61.6314,61.5051,61.5343,57064.0
2017-09-05 12:15:00,63.35,63.41,63.3,63.31,54078.0,61.5343,61.5926,61.4857,61.4954,54078.0
2017-09-05 12:20:00,63.32,63.41,63.3,63.33,38559.0,61.5051,61.5926,61.4857,61.5148,38559.0
2017-09-05 12:25:00,63.3,63.3,63.12,63.12,7233.0,61.4857,61.4857,61.3109,61.3109,7233.0
2017-09-05 12:30:00,63.1,63.12,62.97,62.99,19273.0,61.2914,61.3109,61.1652,61.1846,19273.0
2017-09-05 12:35:00,63.01,63.03,62.97,63.03,16878.0,61.204,61.2234,61.1652,61.2234,16878.0
2017-09-05 12:40:00,63.02,63.03,62.99,63.02,8239.0,61.2137,61.2234,61.1846,61.2137,8239.0
2017-09-05 12:45:00,62.98,62.98,62.9,62.93,27154.0,61.1749,61.1749,61.0972,61.1263,27154.0
2017-09-05 12:50:00,62.93,63.04,62.91,62.99,38485.0,61.1263,61.2332,61.1069,61.1846,38485.0
2017-09-05 12:55:00,63.0,63.12,62.99,63.09,28472.0,61.1943,61.3109,61.1846,61.2817,28472.0
2017-09-05 13:00:00,63.09,63.1,62.94,62.99,60449.0,61.2817,61.2914,61.136,61.1846,60449.0
2017-09-05 13:05:00,63.01,63.14,62.98,63.07,24372.0,61.204,61.3303,61.1749,61.2623,24372.0
2017-09-05 13:10:00,63.05,63.11,62.97,63.03,30440.0,61.2429,61.3012,61.1652,61.2234,30440.0
2017-09-05 13:15:00,63.01,63.06,63.0,63.06,12958.0,61.204,61.2526,61.1943,61.2526,12958.0
2017-09-05 13:20:00,63.05,63.11,63.05,63.1,13853.0,61.2429,61.3012,61.2429,61.2914,13853.0
2017-09-05 13:25:00,63.08,63.08,63.01,63.05,17987.0,61.272,61.272,61.204,61.2429,17987.0
2017-09-05 13:30:00,63.06,63.11,62.94,62.94,20959.0,61.2526,61.3012,61.136,61.136,20959.0
2017-09-05 13:35:00,62.93,62.97,62.91,62.93,17868.0,61.1263,61.1652,61.1069,61.1263,17868.0
2017-09-05 13:40:00,62.93,62.96,62.91,62.95,19861.0,61.1263,61.1554,61.1069,61.1457,19861.0
2017-09-05 13:45:00,62.95,62.98,62.91,62.98,14926.0,61.1457,61.1749,61.1069,61.1749,14926.0
2017-09-05 13:50:00,62.97,63.18,62.95,63.17,96299.0,61.1652,61.3691,61.1457,61.3594,96299.0
2017-09-05 13:55:00,63.16,63.18,63.09,63.18,23747.0,61.3497,61.3691,61.2817,61.3691,23747.0
2017-09-05 14:00:00,63.2,63.26,63.16,63.23,11773.0,61.3886,61.4469,61.3497,61.4177,11773.0
2017-09-05 14:05:00,63.23,63.4,63.2,63.4,31674.0,61.4177,61.5828,61.3886,61.5828,31674.0
2017-09-05 14:10:00,63.4,63.49,63.38,63.4,29499.0,61.5828,61.6703,61.5634,61.5828,29499.0
2017-09-05 14:15:00,63.4,63.47,63.39,63.46,19706.0,61.5828,61.6508,61.5731,61.6411,19706.0
2017-09-05 14:20:00,63.46,63.57,63.44,63.53,19601.0,61.6411,61.748,61.6217,61.7091,19601.0
2017-09-05 14:25:00,63.53,63.63,63.52,63.58,25850.0,61.7091,61.8062,61.6994,61.7577,25850.0
2017-09-05 14:30:00,63.58,63.66,63.57,63.65,13064.0,61.7577,61.8354,61.748,61.8257,13064.0
2017-09-05 14:35:00,63.65,63.67,63.63,63.66,25694.0,61.8257,61.8451,61.8062,61.8354,25694.0
2017-09-05 14:40:00,63.64,63.66,63.64,63.65,17930.0,61.816,61.8354,61.816,61.8257,17930.0
2017-09-05 14:45:00,63.66,63.67,63.63,63.65,18508.0,61.8354,61.8451,61.8062,61.8257,18508.0
2017-09-05 14:50:00,63.65,63.66,63.58,63.58,15327.0,61.8257,61.8354,61.7577,61.7577,15327.0
2017-09-05 14:55:00,63.59,63.6,63.55,63.56,20247.0,61.7674,61.7771,61.7285,61.7383,20247.0
2017-09-05 15:00:00,63.56,63.65,63.56,63.56,15169.0,61.7383,61.8257,61.7383,61.7383,15169.0
2017-09-05 15:05:00,63.56,63.58,63.51,63.55,29958.0,61.7383,61.7577,61.6897,61.7285,29958.0
2017-09-05 15:10:00,63.55,63.56,63.46,63.5,16385.0,61.7285,61.7383,61.6411,61.68,16385.0
2017-09-05 15:15:00,63.5,63.51,63.47,63.47,17881.0,61.68,61.6897,61.6508,61.6508,17881.0
2017-09-05 15:20:00,63.46,63.49,63.44,63.49,26993.0,61.6411,61.6703,61.6217,61.6703,26993.0
2017-09-05 15:25:00,63.49,63.61,63.48,63.6,33000.0,61.6703,61.7868,61.6605,61.7771,33000.0
2017-09-05 15:30:00,63.61,63.65,63.59,63.62,29471.0,61.7868,61.8257,61.7674,61.7965,29471.0
2017-09-05 15:35:00,63.62,63.64,63.59,63.64,45691.0,61.7965,61.816,61.7674,61.816,45691.0
2017-09-05 15:40:00,63.64,63.64,63.53,63.54,39598.0,61.816,61.816,61.7091,61.7188,39598.0
2017-09-05 15:45:00,63.56,63.59,63.54,63.58,42320.0,61.7383,61.7674,61.7188,61.7577,42320.0
2017-09-05 15:50:00,63.58,63.61,63.55,63.6,61613.0,61.7577,61.7868,61.7285,61.7771,61613.0
2017-09-05 15:55:00,63.61,63.63,63.55,63.6,109102.0,61.7868,61.8062,61.7285,61.7771,109102.0
2017-09-06 09:30:00,63.8,63.97,63.72,63.72,11394.0,61.9714,62.1365,61.8937,61.8937,11394.0
2017-09-06 09:35:00,63.64,63.64,63.32,63.32,2600.0,61.816,61.816,61.5051,61.5051,2600.0
2017-09-06 09:40:00,63.37,63.46,63.29,63.46,4595.0,61.5537,61.6411,61.476,61.6411,4595.0
2017-09-06 09:45:00,63.48,63.6,63.48,63.58,10983.0,61.6605,61.7771,61.6605,61.7577,10983.0
2017-09-06 09:50:00,63.54,63.55,63.44,63.46,5249.0,61.7188,61.7285,61.6217,61.6411,5249.0
2017-09-06 09:55:00,63.46,63.5,63.4,63.4,5400.0,61.6411,61.68,61.5828,61.5828,5400.0
2017-09-06 10:00:00,63.4,63.45,63.35,63.39,10602.0,61.5828,61.6314,61.5343,61.5731,10602.0
2017-09-06 10:05:00,63.39,63.43,63.33,63.38,7525.0,61.5731,61.612,61.5148,61.5634,7525.0
2017-09-06 10:10:00,63.38,63.41,63.33,63.33,7364.0,61.5634,61.5926,61.5148,61.5148,7364.0
2017-09-06 10:15:00,63.32,63.36,63.31,63.35,9889.0,61.5051,61.544,61.4954,61.5343,9889.0
2017-09-06 10:20:00,63.35,63.39,63.31,63.31,12344.0,61.5343,61.5731,61.4954,61.4954,12344.0
2017-09-06 10:25:00,63.32,63.41,63.29,63.41,13553.0,61.5051,61.5926,61.476,61.5926,13553.0
2017-09-06 10:30:00,63.42,63.44,63.34,63.43,10925.0,61.6023,61.6217,61.5246,61.612,10925.0
2017-09-06 10:35:00,63.41,63.43,63.35,63.39,7929.0,61.5926,61.612,61.5343,61.5731,7929.0
2017-09-06 10:40:00,63.4,63.4,63.29,63.36,17954.0,61.5828,61.5828,61.476,61.544,17954.0
2017-09-06 10:45:00,63.38,63.49,63.29,63.45,19456.0,61.5634,61.6703,61.476,61.6314,19456.0
2017-09-06 10:50:00,63.47,63.47,63.37,63.42,11680.0,61.6508,61.6508,61.5537,61.6023,11680.0
2017-09-06 10:55:00,63.43,63.54,63.4,63.52,14577.0,61.612,61.7188,61.5828,61.6994,14577.0
2017-09-06 11:00:00,63.52,63.54,63.47,63.51,6162.0,61.6994,61.7188,61.6508,61.6897,6162.0
2017-09-06 11:05:00,63.49,63.49,63.41,63.41,12599.0,61.6703,61.6703,61.5926,61.5926,12599.0
2017-09-06 11:10:00,63.41,63.45,63.38,63.42,15507.0,61.5926,61.6314,61.5634,61.6023,15507.0
2017-09-06 11:15:00,63.44,63.48,63.44,63.45,7626.0,61.6217,61.6605,61.6217,61.6314,7626.0
2017-09-06 11:20:00,63.48,63.56,63.46,63.55,6790.0,61.6605,61.7383,61.6411,61.7285,6790.0
2017-09-06 11:25:00,63.55,63.6,63.53,63.6,7797.0,61.7285,61.7771,61.7091,61.7771,7797.0
2017-09-06 11:30:00,63.59,63.59,63.5,63.55,6200.0,61.7674,61.7674,61.68,61.7285,6200.0
2017-09-06 11:35:00,63.53,63.58,63.53,63.55,5733.0,61.7091,61.7577,61.7091,61.7285,5733.0
2017-09-06 11:40:00,63.55,63.56,63.5,63.5,5682.0,61.7285,61.7383,61.68,61.68,5682.0
2017-09-06 11:45:00,63.52,63.53,63.5,63.51,7906.0,61.6994,61.7091,61.68,61.6897,7906.0
2017-09-06 11:50:00,63.53,63.56,63.51,63.51,11179.0,61.7091,61.7383,61.6897,61.6897,11179.0
2017-09-06 11:55:00,63.53,63.59,63.52,63.59,20282.0,61.7091,61.7674,61.6994,61.7674,20282.0
2017-09-06 12:00:00,63.59,63.64,63.57,63.64,8398.0,61.7674,61.816,61.748,61.816,8398.0
2017-09-06 12:05:00,63.63,63.63,63.49,63.49,7320.0,61.8062,61.8062,61.6703,61.6703,7320.0
2017-09-06 12:10:00,63.49,63.55,63.49,63.53,12165.0,61.6703,61.7285,61.6703,61.7091,12165.0
2017-09-06 12:15:00,63.52,63.52,63.47,63.5,8582.0,61.6994,61.6994,61.6508,61.68,8582.0
2017-09-06 12:20:00,63.5,63.5,63.44,63.48,6431.0,61.68,61.68,61.6217,61.6605,6431.0
2017-09-06 12:25:00,63.48,63.5,63.47,63.48,7300.0,61.6605,61.68,61.6508,61.6605,7300.0
2017-09-06 12:30:00,63.47,63.49,63.45,63.47,12680.0,61.6508,61.6703,61.6314,61.6508,12680.0
2017-09-06 12:35:00,63.47,63.48,63.42,63.48,11938.0,61.6508,61.6605,61.6023,61.6605,11938.0
2017-09-06 12:40:00,63.48,63.5,63.48,63.49,3086.0,61.6605,61.68,61.6605,61.6703,3086.0
2017-09-06 12:45:00,63.5,63.51,63.47,63.5,13999.0,61.68,61.6897,61.6508,61.68,13999.0
2017-09-06 12:50:00,63.5,63.52,63.46,63.47,7259.0,61.68,61.6994,61.6411,61.6508,7259.0
2017-09-06 12:55:00,63.47,63.5,63.46,63.49,2593.0,61.6508,61.68,61.6411,61.6703,2593.0
2017-09-06 13:00:00,63.48,63.54,63.48,63.53,7177.0,61.6605,61.7188,61.6605,61.7091,7177.0
2017-09-06 13:05:00,63.53,63.54,63.48,63.49,10961.0,61.7091,61.7188,61.6605,61.6703,10961.0
2017-09-06 13:10:00,63.5,63.5,63.47,63.47,5228.0,61.68,61.68,61.6508,61.6508,5228.0
2017-09-06 13:15:00,63.46,63.46,63.42,63.44,16721.0,61.6411,61.6411,61.6023,61.6217,16721.0
2017-09-06 13:20:00,63.44,63.55,63.44,63.53,13842.0,61.6217,61.7285,61.6217,61.7091,13842.0
2017-09-06 13:25:00,63.54,63.54,63.49,63.49,3431.0,61.7188,61.7188,61.6703,61.6703,3431.0
2017-09-06 13:30:00,63.5,63.52,63.47,63.49,9957.0,61.68,61.6994,61.6508,61.6703,9957.0
2017-09-06 13:35:00,63.48,63.51,63.47,63.49,5460.0,61.6605,61.6897,61.6508,61.6703,5460.0
2017-09-06 13:40:00,63.49,63.5,63.46,63.47,5659.0,61.6703,61.68,61.6411,61.6508,5659.0
2017-09-06 13:45:00,63.47,63.53,63.47,63.53,8604.0,61.6508,61.7091,61.6508,61.7091,8604.0
2017-09-06 13:50:00,63.52,63.56,63.52,63.54,6000.0,61.6994,61.7383,61.6994,61.7188,6000.0
2017-09-06 13:55:00,63.54,63.6,63.52,63.6,10950.0,61.7188,61.7771,61.6994,61.7771,10950.0
2017-09-06 14:00:00,63.6,63.66,63.6,63.65,9920.0,61.7771,61.8354,61.7771,61.8257,9920.0
2017-09-06 14:05:00,63.66,63.72,63.65,63.72,9182.0,61.8354,61.8937,61.8257,61.8937,9182.0
2017-09-06 14:10:00,63.73,63.74,63.72,63.74,8643.0,61.9034,61.9131,61.8937,61.9131,8643.0
2017-09-06 14:15:00,63.73,63.76,63.72,63.74,12636.0,61.9034,61.9325,61.8937,61.9131,12636.0
2017-09-06 14:20:00,63.74,63.77,63.72,63.73,34885.0,61.9131,61.9422,61.8937,61.9034,34885.0
2017-09-06 14:25:00,63.74,63.74,63.7,63.73,29207.0,61.9131,61.9131,61.8742,61.9034,29207.0
2017-09-06 14:30:00,63.74,63.79,63.73,63.79,29353.0,61.9131,61.9617,61.9034,61.9617,29353.0
2017-09-06 14:35:00,63.79,63.85,63.79,63.82,19595.0,61.9617,62.0199,61.9617,61.9908,19595.0
2017-09-06 14:40:00,63.82,63.84,63.77,63.84,27215.0,61.9908,62.0102,61.9422,62.0102,27215.0
2017-09-06 14:45:00,63.83,63.88,63.82,63.87,25995.0,62.0005,62.0491,61.9908,62.0394,25995.0
2017-09-06 14:50:00,63.86,63.91,63.85,63.87,21178.0,62.0297,62.0782,62.0199,62.0394,21178.0
2017-09-06 14:55:00,63.88,63.96,63.87,63.94,18531.0,62.0491,62.1268,62.0394,62.1074,18531.0
2017-09-06 15:00:00,63.93,63.95,63.9,63.9,16118.0,62.0976,62.1171,62.0685,62.0685,16118.0
2017-09-06 15:05:00,63.9,64.0,63.9,64.0,21936.0,62.0685,62.1656,62.0685,62.1656,21936.0
2017-09-06 15:10:00,63.99,64.0,63.94,63.95,14610.0,62.1559,62.1656,62.1074,62.1171,14610.0
2017-09-06 15:15:00,63.95,63.96,63.91,63.91,10139.0,62.1171,62.1268,62.0782,62.0782,10139.0
2017-09-06 15:20:00,63.91,63.92,63.9,63.9,9238.0,62.0782,62.0879,62.0685,62.0685,9238.0
2017-09-06 15:25:00,63.91,63.99,63.9,63.95,33668.0,62.0782,62.1559,62.0685,62.1171,33668.0
2017-09-06 15:30:00,63.95,63.97,63.83,63.83,24976.0,62.1171,62.1365,62.0005,62.0005,24976.0
2017-09-06 15:35:00,63.83,63.83,63.74,63.77,32703.0,62.0005,62.0005,61.9131,61.9422,32703.0
2017-09-06 15:40:00,63.77,63.81,63.76,63.76,31958.0,61.9422,61.9811,61.9325,61.9325,31958.0
2017-09-06 15:45:00,63.76,63.77,63.74,63.77,35152.0,61.9325,61.9422,61.9131,61.9422,35152.0
2017-09-06 15:50:00,63.76,63.79,63.73,63.74,59790.0,61.9325,61.9617,61.9034,61.9131,59790.0
2017-09-06 15:55:00,63.73,63.74,63.65,63.67,145799.0,61.9034,61.9131,61.8257,61.8451,145799.0
2017-09-07 09:30:00,63.88,64.0,63.86,63.93,42681.0,62.0491,62.1656,62.0297,62.0976,42681.0
2017-09-07 09:35:00,63.98,64.11,63.95,64.07,39615.0,62.1462,62.2725,62.1171,62.2336,39615.0
2017-09-07 09:40:00,64.02,64.16,64.0,64.16,5000.0,62.1851,62.3211,62.1656,62.3211,5000.0
2017-09-07 09:45:00,64.16,64.17,64.0,64.01,13370.0,62.3211,62.3308,62.1656,62.1754,13370.0
2017-09-07 09:50:00,63.97,64.03,63.82,63.82,9247.0,62.1365,62.1948,61.9908,61.9908,9247.0
2017-09-07 09:55:00,63.86,63.9,63.82,63.9,13733.0,62.0297,62.0685,61.9908,62.0685,13733.0
2017-09-07 10:00:00,63.88,63.9,63.64,63.64,14540.0,62.0491,62.0685,61.816,61.816,14540.0
2017-09-07 10:05:00,63.68,63.72,63.64,63.69,4900.0,61.8548,61.8937,61.816,61.8645,4900.0
2017-09-07 10:10:00,63.69,63.78,63.62,63.72,15189.0,61.8645,61.9519,61.7965,61.8937,15189.0
2017-09-07 10:15:00,63.71,63.74,63.66,63.69,7101.0,61.884,61.9131,61.8354,61.8645,7101.0
2017-09-07 10:20:00,63.68,63.72,63.61,63.63,9441.0,61.8548,61.8937,61.7868,61.8062,9441.0
2017-09-07 10:25:00,63.62,63.63,63.55,63.63,10883.0,61.7965,61.8062,61.7285,61.8062,10883.0
2017-09-07 10:30:00,63.64,63.78,63.6,63.78,8691.0,61.816,61.9519,61.7771,61.9519,8691.0
2017-09-07 10:35:00,63.79,63.84,63.78,63.8,11110.0,61.9617,62.0102,61.9519,61.9714,11110.0
2017-09-07 10:40:00,63.8,63.91,63.8,63.87,51897.0,61.9714,62.0782,61.9714,62.0394,51897.0
2017-09-07 10:45:00,63.87,64.02,63.87,64.01,15595.0,62.0394,62.1851,62.0394,62.1754,15595.0
2017-09-07 10:50:00,64.01,64.02,63.94,63.94,13155.0,62.1754,62.1851,62.1074,62.1074,13155.0
2017-09-07 10:55:00,63.94,63.94,63.85,63.85,4173.0,62.1074,62.1074,62.0199,62.0199,4173.0
2017-09-07 11:00:00,63.83,63.87,63.7,63.74,22942.0,62.0005,62.0394,61.8742,61.9131,22942.0
2017-09-07 11:05:00,63.74,63.76,63.58,63.58,12801.0,61.9131,61.9325,61.7577,61.7577,12801.0
2017-09-07 11:10:00,63.61,63.63,63.56,63.59,11002.0,61.7868,61.8062,61.7383,61.7674,11002.0
2017-09-07 11:15:00,63.59,63.73,63.59,63.7,26850.0,61.7674,61.9034,61.7674,61.8742,26850.0
2017-09-07 11:20:00,63.7,63.73,63.65,63.71,24361.0,61.8742,61.9034,61.8257,61.884,24361.0
2017-09-07 11:25:00,63.68,63.69,63.55,63.65,15510.0,61.8548,61.8645,61.7285,61.8257,15510.0
2017-09-07 11:30:00,63.65,63.65,63.6,63.62,4838.0,61.8257,61.8257,61.7771,61.7965,4838.0
2017-09-07 11:35:00,63.63,63.75,63.62,63.7,7040.0,61.8062,61.9228,61.7965,61.8742,7040.0
2017-09-07 11:40:00,63.7,63.77,63.7,63.72,8606.0,61.8742,61.9422,61.8742,61.8937,8606.0
2017-09-07 11:45:00,63.69,63.72,63.62,63.62,5100.0,61.8645,61.8937,61.7965,61.7965,5100.0
2017-09-07 11:50:00,63.63,63.68,63.6,63.6,6560.0,61.8062,61.8548,61.7771,61.7771,6560.0
2017-09-07 11:55:00,63.61,63.61,63.56,63.6,11984.0,61.7868,61.7868,61.7383,61.7771,11984.0
2017-09-07 12:00:00,63.61,63.61,63.56,63.56,5839.0,61.7868,61.7868,61.7383,61.7383,5839.0
2017-09-07 12:05:00,63.55,63.61,63.55,63.59,11083.0,61.7285,61.7868,61.7285,61.7674,11083.0
2017-09-07 12:10:00,63.6,63.65,63.57,63.59,31029.0,61.7771,61.8257,61.748,61.7674,31029.0
2017-09-07 12:15:00,63.55,63.61,63.53,63.61,8790.0,61.7285,61.7868,61.7091,61.7868,8790.0
2017-09-07 12:20:00,63.61,63.61,63.55,63.61,9335.0,61.7868,61.7868,61.7285,61.7868,9335.0
2017-09-07 12:25:00,63.61,63.61,63.57,63.58,9000.0,61.7868,61.7868,61.748,61.7577,9000.0
2017-09-07 12:30:00,63.57,63.61,63.55,63.55,9500.0,61.748,61.7868,61.7285,61.7285,9500.0
2017-09-07 12:35:00,63.58,63.61,63.56,63.61,6363.0,61.7577,61.7868,61.7383,61.7868,6363.0
2017-09-07 12:40:00,63.6,63.61,63.58,63.59,4104.0,61.7771,61.7868,61.7577,61.7674,4104.0
2017-09-07 12:45:00,63.6,63.65,63.6,63.65,10565.0,61.7771,61.8257,61.7771,61.8257,10565.0
2017-09-07 12:50:00,63.66,63.68,63.61,63.67,5349.0,61.8354,61.8548,61.7868,61.8451,5349.0
2017-09-07 12:55:00,63.67,63.78,63.65,63.74,20214.0,61.8451,61.9519,61.8257,61.9131,20214.0
2017-09-07 13:00:00,63.73,63.73,63.68,63.73,6143.0,61.9034,61.9034,61.8548,61.9034,6143.0
2017-09-07 13:05:00,63.71,63.72,63.63,63.64,11800.0,61.884,61.8937,61.8062,61.816,11800.0
2017-09-07 13:10:00,63.65,63.7,63.64,63.67,11437.0,61.8257,61.8742,61.816,61.8451,11437.0
2017-09-07 13:15:00,63.67,63.67,63.64,63.67,3200.0,61.8451,61.8451,61.816,61.8451,3200.0
2017-09-07 13:20:00,63.66,63.66,63.6,63.63,10000.0,61.8354,61.8354,61.7771,61.8062,10000.0
2017-09-07 13:25:00,63.64,63.7,63.62,63.69,18827.0,61.816,61.8742,61.7965,61.8645,18827.0
2017-09-07 13:30:00,63.69,63.71,63.64,63.66,37404.0,61.8645,61.884,61.816,61.8354,37404.0
2017-09-07 13:35:00,63.65,63.65,63.6,63.62,32372.0,61.8257,61.8257,61.7771,61.7965,32372.0
2017-09-07 13:40:00,63.62,63.62,63.55,63.56,5855.0,61.7965,61.7965,61.7285,61.7383,5855.0
2017-09-07 13:45:00,63.57,63.59,63.55,63.59,20147.0,61.748,61.7674,61.7285,61.7674,20147.0
2017-09-07 13:50:00,63.6,63.6,63.55,63.57,5808.0,61.7771,61.7771,61.7285,61.748,5808.0
2017-09-07 13:55:00,63.58,63.6,63.54,63.56,6650.0,61.7577,61.7771,61.7188,61.7383,6650.0
2017-09-07 14:00:00,63.56,63.61,63.56,63.61,7818.0,61.7383,61.7868,61.7383,61.7868,7818.0
2017-09-07 14:05:00,63.62,63.67,63.62,63.65,8225.0,61.7965,61.8451,61.7965,61.8257,8225.0
2017-09-07 14:10:00,63.66,63.71,63.66,63.7,8065.0,61.8354,61.884,61.8354,61.8742,8065.0
2017-09-07 14:15:00,63.7,63.7,63.66,63.68,9399.0,61.8742,61.8742,61.8354,61.8548,9399.0
2017-09-07 14:20:00,63.69,63.75,63.67,63.73,9091.0,61.8645,61.9228,61.8451,61.9034,9091.0
2017-09-07 14:25:00,63.76,63.76,63.73,63.75,7152.0,61.9325,61.9325,61.9034,61.9228,7152.0
2017-09-07 14:30:00,63.76,63.77,63.74,63.75,11197.0,61.9325,61.9422,61.9131,61.9228,11197.0
2017-09-07 14:35:00,63.75,63.85,63.75,63.85,15200.0,61.9228,62.0199,61.9228,62.0199,15200.0
2017-09-07 14:40:00,63.85,63.91,63.84,63.91,30455.0,62.0199,62.0782,62.0102,62.0782,30455.0
2017-09-07 14:45:00,63.9,63.95,63.87,63.94,27578.0,62.0685,62.1171,62.0394,62.1074,27578.0
2017-09-07 14:50:00,63.94,63.97,63.9,63.94,17595.0,62.1074,62.1365,62.0685,62.1074,17595.0
2017-09-07 14:55:00,63.95,64.01,63.93,64.01,11485.0,62.1171,62.1754,62.0976,62.1754,11485.0
2017-09-07 15:00:00,64.02,64.02,63.89,63.89,15174.0,62.1851,62.1851,62.0588,62.0588,15174.0
2017-09-07 15:05:00,63.9,63.92,63.88,63.92,9462.0,62.0685,62.0879,62.0491,62.0879,9462.0
2017-09-07 15:10:00,63.93,63.94,63.9,63.9,10116.0,62.0976,62.1074,62.0685,62.0685,10116.0
2017-09-07 15:15:00,63.89,63.89,63.81,63.83,15758.0,62.0588,62.0588,61.9811,62.0005,15758.0
2017-09-07 15:20:00,63.83,63.84,63.73,63.75,11311.0,62.0005,62.0102,61.9034,61.9228,11311.0
2017-09-07 15:25:00,63.75,63.78,63.75,63.78,14870.0,61.9228,61.9519,61.9228,61.9519,14870.0
2017-09-07 15:30:00,63.78,63.82,63.77,63.81,19826.0,61.9519,61.9908,61.9422,61.9811,19826.0
2017-09-07 15:35:00,63.81,63.91,63.81,63.9,26723.0,61.9811,62.0782,61.9811,62.0685,26723.0
2017-09-07 15:40:00,63.9,63.93,63.89,63.93,23827.0,62.0685,62.0976,62.0588,62.0976,23827.0
2017-09-07 15:45:00,63.93,63.97,63.91,63.96,47938.0,62.0976,62.1365,62.0782,62.1268,47938.0
2017-09-07 15:50:00,63.95,63.95,63.86,63.88,46300.0,62.1171,62.1171,62.0297,62.0491,46300.0
2017-09-07 15:55:00,63.88,63.94,63.86,63.9,103991.0,62.0491,62.1074,62.0297,62.0685,103991.0
2017-09-08 09:30:00,63.89,64.18,63.89,64.16,26336.0,62.0588,62.3405,62.0588,62.3211,26336.0
2017-09-08 09:35:00,64.07,64.14,63.74,63.88,39597.0,62.2336,62.3016,61.9131,62.0491,39597.0
2017-09-08 09:40:00,63.87,64.01,63.84,63.97,13942.0,62.0394,62.1754,62.0102,62.1365,13942.0
2017-09-08 09:45:00,63.98,64.07,63.92,63.96,13577.0,62.1462,62.2336,62.0879,62.1268,13577.0
2017-09-08 09:50:00,63.97,64.09,63.96,64.05,25220.0,62.1365,62.2531,62.1268,62.2142,25220.0
2017-09-08 09:55:00,64.05,64.13,64.0,64.06,11670.0,62.2142,62.2919,62.1656,62.2239,11670.0
2017-09-08 10:00:00,64.06,64.15,64.0,64.14,55515.0,62.2239,62.3113,62.1656,62.3016,55515.0
2017-09-08 10:05:00,64.15,64.25,64.05,64.23,28080.0,62.3113,62.4085,62.2142,62.389,28080.0
2017-09-08 10:10:00,64.23,64.3,64.21,64.29,41949.0,62.389,62.457,62.3696,62.4473,41949.0
2017-09-08 10:15:00,64.31,64.72,64.31,64.67,79360.0,62.4668,62.865,62.4668,62.8164,79360.0
2017-09-08 10:20:00,64.67,64.75,64.57,64.65,30211.0,62.8164,62.8941,62.7193,62.797,30211.0
2017-09-08 10:25:00,64.65,64.86,64.64,64.84,57084.0,62.797,63.001,62.7873,62.9816,57084.0
2017-09-08 10:30:00,64.84,64.87,64.74,64.79,16278.0,62.9816,63.0107,62.8844,62.933,16278.0
2017-09-08 10:35:00,64.81,64.93,64.81,64.87,29284.0,62.9524,63.069,62.9524,63.0107,29284.0
2017-09-08 10:40:00,64.88,64.89,64.73,64.82,22547.0,63.0204,63.0301,62.8747,62.9621,22547.0
2017-09-08 10:45:00,64.81,64.86,64.8,64.84,33875.0,62.9524,63.001,62.9427,62.9816,33875.0
2017-09-08 10:50:00,64.83,64.88,64.83,64.86,14528.0,62.9719,63.0204,62.9719,63.001,14528.0
2017-09-08 10:55:00,64.87,64.98,64.87,64.97,69103.0,63.0107,63.1176,63.0107,63.1078,69103.0
2017-09-08 11:00:00,64.99,65.05,64.98,65.02,16693.0,63.1273,63.1855,63.1176,63.1564,16693.0
2017-09-08 11:05:00,65.02,65.04,64.96,64.99,53669.0,63.1564,63.1758,63.0981,63.1273,53669.0
2017-09-08 11:10:00,64.98,65.01,64.88,64.88,13032.0,63.1176,63.1467,63.0204,63.0204,13032.0
2017-09-08 11:15:00,64.88,64.91,64.82,64.84,9077.0,63.0204,63.0496,62.9621,62.9816,9077.0
2017-09-08 11:20:00,64.82,64.88,64.8,64.87,5551.0,62.9621,63.0204,62.9427,63.0107,5551.0
2017-09-08 11:25:00,64.87,64.92,64.87,64.91,10902.0,63.0107,63.0593,63.0107,63.0496,10902.0
2017-09-08 11:30:00,64.91,64.95,64.91,64.92,7283.0,63.0496,63.0884,63.0496,63.0593,7283.0
2017-09-08 11:35:00,64.91,64.95,64.88,64.95,8506.0,63.0496,63.0884,63.0204,63.0884,8506.0
2017-09-08 11:40:00,64.96,65.02,64.96,65.02,10941.0,63.0981,63.1564,63.0981,63.1564,10941.0
2017-09-08 11:45:00,65.03,65.05,65.02,65.03,5638.0,63.1661,63.1855,63.1564,63.1661,5638.0
2017-09-08 11:50:00,65.03,65.13,65.01,65.12,14007.0,63.1661,63.2633,63.1467,63.2535,14007.0
2017-09-08 11:55:00,65.13,65.15,65.09,65.1,8821.0,63.2633,63.2827,63.2244,63.2341,8821.0
2017-09-08 12:00:00,65.08,65.09,65.01,65.02,6234.0,63.2147,63.2244,63.1467,63.1564,6234.0
2017-09-08 12:05:00,65.02,65.04,65.0,65.04,9873.0,63.1564,63.1758,63.137,63.1758,9873.0
2017-09-08 12:10:00,65.03,65.06,65.0,65.0,12568.0,63.1661,63.1953,63.137,63.137,12568.0
2017-09-08 12:15:00,65.0,65.07,65.0,65.04,9400.0,63.137,63.205,63.137,63.1758,9400.0
2017-09-08 12:20:00,65.04,65.06,65.0,65.0,5314.0,63.1758,63.1953,63.137,63.137,5314.0
2017-09-08 12:25:00,65.0,65.09,65.0,65.09,8328.0,63.137,63.2244,63.137,63.2244,8328.0
2017-09-08 12:30:00,65.1,65.14,65.1,65.12,5971.0,63.2341,63.273,63.2341,63.2535,5971.0
2017-09-08 12:35:00,65.12,65.17,65.12,65.17,3750.0,63.2535,63.3021,63.2535,63.3021,3750.0
2017-09-08 12:40:00,65.17,65.17,65.13,65.14,5973.0,63.3021,63.3021,63.2633,63.273,5973.0
2017-09-08 12:45:00,65.14,65.3,65.14,65.25,17951.0,63.273,63.4284,63.273,63.3798,17951.0
2017-09-08 12:50:00,65.26,65.34,65.24,65.34,20832.0,63.3895,63.4672,63.3701,63.4672,20832.0
2017-09-08 12:55:00,65.33,65.34,65.26,65.27,5502.0,63.4575,63.4672,63.3895,63.3992,5502.0
2017-09-08 13:00:00,65.27,65.3,65.26,65.3,6529.0,63.3992,63.4284,63.3895,63.4284,6529.0
2017-09-08 13:05:00,65.3,65.33,65.29,65.32,7305.0,63.4284,63.4575,63.4187,63.4478,7305.0
2017-09-08 13:10:00,65.32,65.32,65.26,65.32,7818.0,63.4478,63.4478,63.3895,63.4478,7818.0
2017-09-08 13:15:00,65.32,65.33,65.29,65.29,8787.0,63.4478,63.4575,63.4187,63.4187,8787.0
2017-09-08 13:20:00,65.28,65.28,65.23,65.25,7700.0,63.409,63.409,63.3604,63.3798,7700.0
2017-09-08 13:25:00,65.25,65.28,65.24,65.24,20468.0,63.3798,63.409,63.3701,63.3701,20468.0
2017-09-08 13:30:00,65.23,65.23,65.13,65.13,6279.0,63.3604,63.3604,63.2633,63.2633,6279.0
2017-09-08 13:35:00,65.12,65.18,65.11,65.17,28041.0,63.2535,63.3118,63.2438,63.3021,28041.0
2017-09-08 13:40:00,65.17,65.17,65.14,65.14,8955.0,63.3021,63.3021,63.273,63.273,8955.0
2017-09-08 13:45:00,65.16,65.16,65.12,65.12,5790.0,63.2924,63.2924,63.2535,63.2535,5790.0
2017-09-08 13:50:00,65.13,65.18,65.11,65.14,15742.0,63.2633,63.3118,63.2438,63.273,15742.0
2017-09-08 13:55:00,65.14,65.17,65.14,65.17,4957.0,63.273,63.3021,63.273,63.3021,4957.0
2017-09-08 14:00:00,65.17,65.17,65.12,65.15,68740.0,63.3021,63.3021,63.2535,63.2827,68740.0
2017-09-08 14:05:00,65.14,65.21,65.13,65.21,19686.0,63.273,63.341,63.2633,63.341,19686.0
2017-09-08 14:10:00,65.21,65.25,65.21,65.24,11550.0,63.341,63.3798,63.341,63.3701,11550.0
2017-09-08 14:15:00,65.23,65.23,65.12,65.12,8407.0,63.3604,63.3604,63.2535,63.2535,8407.0
2017-09-08 14:20:00,65.09,65.13,65.09,65.1,9599.0,63.2244,63.2633,63.2244,63.2341,9599.0
2017-09-08 14:25:00,65.1,65.21,65.09,65.14,55633.0,63.2341,63.341,63.2244,63.273,55633.0
2017-09-08 14:30:00,65.15,65.2,65.13,65.15,15777.0,63.2827,63.3312,63.2633,63.2827,15777.0
2017-09-08 14:35:00,65.16,65.22,65.16,65.22,19199.0,63.2924,63.3507,63.2924,63.3507,19199.0
2017-09-08 14:40:00,65.21,65.21,65.14,65.15,34166.0,63.341,63.341,63.273,63.2827,34166.0
2017-09-08 14:45:00,65.15,65.17,65.07,65.11,28496.0,63.2827,63.3021,63.205,63.2438,28496.0
2017-09-08 14:50:00,65.11,65.15,65.1,65.11,23714.0,63.2438,63.2827,63.2341,63.2438,23714.0
2017-09-08 14:55:00,65.11,65.11,65.02,65.05,19203.0,63.2438,63.2438,63.1564,63.1855,19203.0
2017-09-08 15:00:00,65.06,65.12,65.04,65.11,15473.0,63.1953,63.2535,63.1758,63.2438,15473.0
2017-09-08 15:05:00,65.12,65.18,65.11,65.16,24161.0,63.2535,63.3118,63.2438,63.2924,24161.0
2017-09-08 15:10:00,65.15,65.16,65.12,65.13,17400.0,63.2827,63.2924,63.2535,63.2633,17400.0
2017-09-08 15:15:00,65.13,65.15,65.04,65.04,27530.0,63.2633,63.2827,63.1758,63.1758,27530.0
2017-09-08 15:20:00,65.03,65.06,65.0,65.03,25549.0,63.1661,63.1953,63.137,63.1661,25549.0
2017-09-08 15:25:00,65.03,65.07,64.98,65.03,27664.0,63.1661,63.205,63.1176,63.1661,27664.0
2017-09-08 15:30:00,65.03,65.09,65.0,65.09,32366.0,63.1661,63.2244,63.137,63.2244,32366.0
2017-09-08 15:35:00,65.09,65.11,65.05,65.11,57580.0,63.2244,63.2438,63.1855,63.2438,57580.0
2017-09-08 15:40:00,65.1,65.12,65.06,65.12,57579.0,63.2341,63.2535,63.1953,63.2535,57579.0
2017-09-08 15:45:00,65.11,65.2,65.07,65.19,118956.0,63.2438,63.3312,63.205,63.3215,118956.0
2017-09-08 15:50:00,65.18,65.2,65.16,65.18,82994.0,63.3118,63.3312,63.2924,63.3118,82994.0
2017-09-08 15:55:00,65.18,65.19,65.11,65.16,182060.0,63.3118,63.3215,63.2438,63.2924,182060.0
2017-09-11 09:30:00,65.67,66.25,65.62,66.06,29662.0,63.7878,64.3512,63.7392,64.1666,29662.0
2017-09-11 09:35:00,66.2,66.3,66.05,66.24,15102.0,64.3026,64.3997,64.1569,64.3414,15102.0
2017-09-11 09:40:00,66.24,66.24,65.84,66.09,63164.0,64.3414,64.3414,63.9529,64.1957,63164.0
2017-09-11 09:45:00,66.07,66.19,65.89,65.89,11590.0,64.1763,64.2929,64.0015,64.0015,11590.0
2017-09-11 09:50:00,65.93,66.12,65.93,66.09,8620.0,64.0403,64.2249,64.0403,64.1957,8620.0
2017-09-11 09:55:00,66.09,66.11,65.92,65.94,9401.0,64.1957,64.2152,64.0306,64.05,9401.0
2017-09-11 10:00:00,65.96,66.01,65.92,65.96,15150.0,64.0695,64.118,64.0306,64.0695,15150.0
2017-09-11 10:05:00,65.96,66.09,65.95,66.07,18600.0,64.0695,64.1957,64.0598,64.1763,18600.0
2017-09-11 10:10:00,66.06,66.23,66.05,66.2,21949.0,64.1666,64.3317,64.1569,64.3026,21949.0
2017-09-11 10:15:00,66.2,66.26,66.12,66.14,23816.0,64.3026,64.3609,64.2249,64.2443,23816.0
2017-09-11 10:20:00,66.12,66.16,65.99,66.04,39863.0,64.2249,64.2637,64.0986,64.1472,39863.0
2017-09-11 10:25:00,66.03,66.04,65.99,66.02,12243.0,64.1375,64.1472,64.0986,64.1277,12243.0
2017-09-11 10:30:00,66.0,66.0,65.86,65.99,13106.0,64.1083,64.1083,63.9723,64.0986,13106.0
2017-09-11 10:35:00,65.98,65.99,65.78,65.87,11808.0,64.0889,64.0986,63.8946,63.982,11808.0
2017-09-11 10:40:00,65.86,65.92,65.75,65.77,31022.0,63.9723,64.0306,63.8655,63.8849,31022.0
2017-09-11 10:45:00,65.77,65.8,65.69,65.74,11740.0,63.8849,63.9141,63.8072,63.8558,11740.0
2017-09-11 10:50:00,65.72,65.79,65.68,65.74,73416.0,63.8363,63.9043,63.7975,63.8558,73416.0
2017-09-11 10:55:00,65.73,65.73,65.59,65.64,19531.0,63.8461,63.8461,63.7101,63.7586,19531.0
2017-09-11 11:00:00,65.67,65.72,65.65,65.68,12425.0,63.7878,63.8363,63.7683,63.7975,12425.0
2017-09-11 11:05:00,65.68,65.77,65.65,65.76,11814.0,63.7975,63.8849,63.7683,63.8752,11814.0
2017-09-11 11:10:00,65.77,65.79,65.72,65.77,16458.0,63.8849,63.9043,63.8363,63.8849,16458.0
2017-09-11 11:15:00,65.76,65.93,65.75,65.9,50969.0,63.8752,64.0403,63.8655,64.0112,50969.0
2017-09-11 11:20:00,65.91,65.98,65.76,65.81,18371.0,64.0209,64.0889,63.8752,63.9238,18371.0
2017-09-11 11:25:00,65.82,65.82,65.72,65.73,20024.0,63.9335,63.9335,63.8363,63.8461,20024.0
2017-09-11 11:30:00,65.73,65.96,65.73,65.94,15750.0,63.8461,64.0695,63.8461,64.05,15750.0
2017-09-11 11:35:00,65.94,66.02,65.9,65.97,19916.0,64.05,64.1277,64.0112,64.0792,19916.0
2017-09-11 11:40:00,65.97,66.03,65.92,66.03,11203.0,64.0792,64.1375,64.0306,64.1375,11203.0
2017-09-11 11:45:00,66.02,66.1,66.01,66.08,18228.0,64.1277,64.2055,64.118,64.186,18228.0
2017-09-11 11:50:00,66.05,66.09,66.03,66.05,16768.0,64.1569,64.1957,64.1375,64.1569,16768.0
2017-09-11 11:55:00,66.05,66.05,65.91,65.93,20757.0,64.1569,64.1569,64.0209,64.0403,20757.0
2017-09-11 12:00:00,65.94,65.98,65.92,65.94,13235.0,64.05,64.0889,64.0306,64.05,13235.0
2017-09-11 12:05:00,65.93,65.94,65.86,65.93,15750.0,64.0403,64.05,63.9723,64.0403,15750.0
2017-09-11 12:10:00,65.93,65.95,65.92,65.94,9402.0,64.0403,64.0598,64.0306,64.05,9402.0
2017-09-11 12:15:00,65.93,65.99,65.93,65.97,14046.0,64.0403,64.0986,64.0403,64.0792,14046.0
2017-09-11 12:20:00,65.98,65.98,65.9,65.92,14200.0,64.0889,64.0889,64.0112,64.0306,14200.0
2017-09-11 12:25:00,65.9,65.93,65.87,65.88,9554.0,64.0112,64.0403,63.982,63.9918,9554.0
2017-09-11 12:30:00,65.88,65.9,65.86,65.87,6000.0,63.9918,64.0112,63.9723,63.982,6000.0
2017-09-11 12:35:00,65.86,65.89,65.84,65.84,7800.0,63.9723,64.0015,63.9529,63.9529,7800.0
2017-09-11 12:40:00,65.85,65.97,65.85,65.95,9573.0,63.9626,64.0792,63.9626,64.0598,9573.0
2017-09-11 12:45:00,65.93,65.97,65.92,65.93,5757.0,64.0403,64.0792,64.0306,64.0403,5757.0
2017-09-11 12:50:00,65.94,65.95,65.88,65.89,7725.0,64.05,64.0598,63.9918,64.0015,7725.0
2017-09-11 12:55:00,65.9,65.9,65.85,65.87,10704.0,64.0112,64.0112,63.9626,63.982,10704.0
2017-09-11 13:00:00,65.87,65.9,65.86,65.9,5660.0,63.982,64.0112,63.9723,64.0112,5660.0
2017-09-11 13:05:00,65.88,65.9,65.87,65.87,5500.0,63.9918,64.0112,63.982,63.982,5500.0
2017-09-11 13:10:00,65.86,65.91,65.84,65.89,35150.0,63.9723,64.0209,63.9529,64.0015,35150.0
2017-09-11 13:15:00,65.91,65.92,65.89,65.91,12892.0,64.0209,64.0306,64.0015,64.0209,12892.0
2017-09-11 13:20:00,65.91,65.96,65.9,65.92,7400.0,64.0209,64.0695,64.0112,64.0306,7400.0
2017-09-11 13:25:00,65.93,65.93,65.91,65.91,8059.0,64.0403,64.0403,64.0209,64.0209,8059.0
2017-09-11 13:30:00,65.93,65.95,65.92,65.94,7251.0,64.0403,64.0598,64.0306,64.05,7251.0
2017-09-11 13:35:00,65.94,65.96,65.9,65.9,7712.0,64.05,64.0695,64.0112,64.0112,7712.0
2017-09-11 13:40:00,65.9,65.93,65.88,65.92,4937.0,64.0112,64.0403,63.9918,64.0306,4937.0
2017-09-11 13:45:00,65.94,65.95,65.89,65.9,9082.0,64.05,64.0598,64.0015,64.0112,9082.0
2017-09-11 13:50:00,65.9,65.9,65.86,65.87,7856.0,64.0112,64.0112,63.9723,63.982,7856.0
2017-09-11 13:55:00,65.87,65.9,65.85,65.87,15302.0,63.982,64.0112,63.9626,63.982,15302.0
2017-09-11 14:00:00,65.89,65.89,65.85,65.87,9059.0,64.0015,64.0015,63.9626,63.982,9059.0
2017-09-11 14:05:00,65.86,65.91,65.86,65.89,9071.0,63.9723,64.0209,63.9723,64.0015,9071.0
2017-09-11 14:10:00,65.89,65.9,65.86,65.87,8798.0,64.0015,64.0112,63.9723,63.982,8798.0
2017-09-11 14:15:00,65.87,65.88,65.86,65.88,5100.0,63.982,63.9918,63.9723,63.9918,5100.0
2017-09-11 14:20:00,65.88,65.89,65.86,65.88,10470.0,63.9918,64.0015,63.9723,63.9918,10470.0
2017-09-11 14:25:00,65.88,65.91,65.86,65.86,24100.0,63.9918,64.0209,63.9723,63.9723,24100.0
2017-09-11 14:30:00,65.85,65.89,65.84,65.85,20300.0,63.9626,64.0015,63.9529,63.9626,20300.0
2017-09-11 14:35:00,65.84,65.87,65.84,65.85,20249.0,63.9529,63.982,63.9529,63.9626,20249.0
2017-09-11 14:40:00,65.87,65.87,65.83,65.84,15669.0,63.982,63.982,63.9432,63.9529,15669.0
2017-09-11 14:45:00,65.84,65.85,65.83,65.84,7674.0,63.9529,63.9626,63.9432,63.9529,7674.0
2017-09-11 14:50:00,65.85,65.86,65.81,65.82,11925.0,63.9626,63.9723,63.9238,63.9335,11925.0
2017-09-11 14:55:00,65.82,65.84,65.79,65.79,11281.0,63.9335,63.9529,63.9043,63.9043,11281.0
2017-09-11 15:00:00,65.8,65.82,65.75,65.76,12890.0,63.9141,63.9335,63.8655,63.8752,12890.0
2017-09-11 15:05:00,65.76,65.77,65.71,65.73,27453.0,63.8752,63.8849,63.8266,63.8461,27453.0
2017-09-11 15:10:00,65.73,65.78,65.73,65.75,22271.0,63.8461,63.8946,63.8461,63.8655,22271.0
2017-09-11 15:15:00,65.75,65.75,65.72,65.75,27482.0,63.8655,63.8655,63.8363,63.8655,27482.0
2017-09-11 15:20:00,65.74,65.75,65.73,65.73,13404.0,63.8558,63.8655,63.8461,63.8461,13404.0
2017-09-11 15:25:00,65.73,65.77,65.73,65.75,41999.0,63.8461,63.8849,63.8461,63.8655,41999.0
2017-09-11 15:30:00,65.75,65.76,65.73,65.75,35368.0,63.8655,63.8752,63.8461,63.8655,35368.0
2017-09-11 15:35:00,65.75,65.85,65.72,65.84,56797.0,63.8655,63.9626,63.8363,63.9529,56797.0
2017-09-11 15:40:00,65.84,65.9,65.83,65.87,52206.0,63.9529,64.0112,63.9432,63.982,52206.0
2017-09-11 15:45:00,65.88,65.9,65.84,65.85,92516.0,63.9918,64.0112,63.9529,63.9626,92516.0
2017-09-11 15:50:00,65.86,65.9,65.85,65.89,49262.0,63.9723,64.0112,63.9626,64.0015,49262.0
2017-09-11 15:55:00,65.9,65.99,65.89,65.96,164875.0,64.0112,64.0986,64.0015,64.0695,164875.0
2017-09-12 09:30:00,65.98,66.2,65.95,66.12,21439.0,64.0889,64.3026,64.0598,64.2249,21439.0
2017-09-12 09:35:00,66.11,66.14,66.06,66.13,2800.0,64.2152,64.2443,64.1666,64.2346,2800.0
2017-09-12 09:40:00,66.17,66.18,66.01,66.05,5506.0,64.2734,64.2832,64.118,64.1569,5506.0
2017-09-12 09:45:00,65.99,66.08,65.97,66.06,11208.0,64.0986,64.186,64.0792,64.1666,11208.0
2017-09-12 09:50:00,66.05,66.23,66.05,66.13,6744.0,64.1569,64.3317,64.1569,64.2346,6744.0
2017-09-12 09:55:00,66.13,66.22,66.11,66.22,10158.0,64.2346,64.322,64.2152,64.322,10158.0
2017-09-12 10:00:00,66.23,66.25,65.94,65.94,9200.0,64.3317,64.3512,64.05,64.05,9200.0
2017-09-12 10:05:00,65.92,65.95,65.82,65.85,5312.0,64.0306,64.0598,63.9335,63.9626,5312.0
2017-09-12 10:10:00,65.85,65.93,65.81,65.83,14798.0,63.9626,64.0403,63.9238,63.9432,14798.0
2017-09-12 10:15:00,65.83,65.85,65.76,65.78,11614.0,63.9432,63.9626,63.8752,63.8946,11614.0
2017-09-12 10:20:00,65.78,65.78,65.66,65.7,12740.0,63.8946,63.8946,63.7781,63.8169,12740.0
2017-09-12 10:25:00,65.7,65.76,65.67,65.76,14650.0,63.8169,63.8752,63.7878,63.8752,14650.0
2017-09-12 10:30:00,65.75,65.78,65.68,65.78,5874.0,63.8655,63.8946,63.7975,63.8946,5874.0
2017-09-12 10:35:00,65.77,65.9,65.75,65.86,11272.0,63.8849,64.0112,63.8655,63.9723,11272.0
2017-09-12 10:40:00,65.83,65.83,65.75,65.75,5809.0,63.9432,63.9432,63.8655,63.8655,5809.0
2017-09-12 10:45:00,65.76,65.76,65.72,65.74,6700.0,63.8752,63.8752,63.8363,63.8558,6700.0
2017-09-12 10:50:00,65.75,65.78,65.68,65.68,12946.0,63.8655,63.8946,63.7975,63.7975,12946.0
2017-09-12 10:55:00,65.69,65.78,65.69,65.76,8900.0,63.8072,63.8946,63.8072,63.8752,8900.0
2017-09-12 11:00:00,65.73,65.75,65.68,65.74,13931.0,63.8461,63.8655,63.7975,63.8558,13931.0
2017-09-12 11:05:00,65.76,65.8,65.75,65.8,4776.0,63.8752,63.9141,63.8655,63.9141,4776.0
2017-09-12 11:10:00,65.78,65.78,65.73,65.74,4594.0,63.8946,63.8946,63.8461,63.8558,4594.0
2017-09-12 11:15:00,65.74,65.77,65.71,65.73,7154.0,63.8558,63.8849,63.8266,63.8461,7154.0
2017-09-12 11:20:00,65.75,65.81,65.75,65.79,5850.0,63.8655,63.9238,63.8655,63.9043,5850.0
2017-09-12 11:25:00,65.8,65.8,65.73,65.74,9906.0,63.9141,63.9141,63.8461,63.8558,9906.0
2017-09-12 11:30:00,65.74,65.78,65.74,65.78,4199.0,63.8558,63.8946,63.8558,63.8946,4199.0
2017-09-12 11:35:00,65.78,65.78,65.75,65.76,4041.0,63.8946,63.8946,63.8655,63.8752,4041.0
2017-09-12 11:40:00,65.75,65.77,65.74,65.75,4845.0,63.8655,63.8849,63.8558,63.8655,4845.0
2017-09-12 11:45:00,65.77,65.81,65.76,65.8,6052.0,63.8849,63.9238,63.8752,63.9141,6052.0
2017-09-12 11:50:00,65.8,65.83,65.79,65.83,6349.0,63.9141,63.9432,63.9043,63.9432,6349.0
2017-09-12 11:55:00,65.86,65.87,65.75,65.75,17668.0,63.9723,63.982,63.8655,63.8655,17668.0
2017-09-12 12:00:00,65.78,65.82,65.73,65.74,6252.0,63.8946,63.9335,63.8461,63.8558,6252.0
2017-09-12 12:05:00,65.73,65.74,65.69,65.71,8947.0,63.8461,63.8558,63.8072,63.8266,8947.0
2017-09-12 12:10:00,65.7,65.89,65.7,65.87,54970.0,63.8169,64.0015,63.8169,63.982,54970.0
2017-09-12 12:15:00,65.87,65.88,65.81,65.81,16765.0,63.982,63.9918,63.9238,63.9238,16765.0
2017-09-12 12:20:00,65.81,65.82,65.77,65.82,21270.0,63.9238,63.9335,63.8849,63.9335,21270.0
2017-09-12 12:25:00,65.82,65.83,65.79,65.82,11211.0,63.9335,63.9432,63.9043,63.9335,11211.0
2017-09-12 12:30:00,65.82,65.97,65.82,65.91,18393.0,63.9335,64.0792,63.9335,64.0209,18393.0
2017-09-12 12:35:00,65.89,65.89,65.86,65.86,5300.0,64.0015,64.0015,63.9723,63.9723,5300.0
2017-09-12 12:40:00,65.87,65.89,65.86,65.89,5397.0,63.982,64.0015,63.9723,64.0015,5397.0
2017-09-12 12:45:00,65.89,65.97,65.89,65.94,10800.0,64.0015,64.0792,64.0015,64.05,10800.0
2017-09-12 12:50:00,65.93,66.01,65.93,66.01,6325.0,64.0403,64.118,64.0403,64.118,6325.0
2017-09-12 12:55:00,66.0,66.04,66.0,66.01,13013.0,64.1083,64.1472,64.1083,64.118,13013.0
2017-09-12 13:00:00,66.02,66.02,65.95,65.98,7953.0,64.1277,64.1277,64.0598,64.0889,7953.0
2017-09-12 13:05:00,65.97,66.0,65.96,65.98,7285.0,64.0792,64.1083,64.0695,64.0889,7285.0
2017-09-12 13:10:00,65.98,66.02,65.97,66.02,5245.0,64.0889,64.1277,64.0792,64.1277,5245.0
2017-09-12 13:15:00,66.01,66.01,65.97,65.98,3345.0,64.118,64.118,64.0792,64.0889,3345.0
2017-09-12 13:20:00,65.98,65.99,65.95,65.95,7394.0,64.0889,64.0986,64.0598,64.0598,7394.0
2017-09-12 13:25:00,65.95,65.97,65.93,65.94,7900.0,64.0598,64.0792,64.0403,64.05,7900.0
2017-09-12 13:30:00,65.93,65.95,65.91,65.93,8936.0,64.0403,64.0598,64.0209,64.0403,8936.0
2017-09-12 13:35:00,65.94,65.94,65.91,65.92,14400.0,64.05,64.05,64.0209,64.0306,14400.0
2017-09-12 13:40:00,65.92,65.99,65.9,65.97,11324.0,64.0306,64.0986,64.0112,64.0792,11324.0
2017-09-12 13:45:00,65.97,65.99,65.93,65.98,16200.0,64.0792,64.0986,64.0403,64.0889,16200.0
2017-09-12 13:50:00,66.0,66.0,65.97,65.97,12932.0,64.1083,64.1083,64.0792,64.0792,12932.0
2017-09-12 13:55:00,65.98,65.98,65.92,65.93,8724.0,64.0889,64.0889,64.0306,64.0403,8724.0
2017-09-12 14:00:00,65.93,65.94,65.9,65.94,7637.0,64.0403,64.05,64.0112,64.05,7637.0
2017-09-12 14:05:00,65.93,65.97,65.93,65.95,8622.0,64.0403,64.0792,64.0403,64.0598,8622.0
2017-09-12 14:10:00,65.95,65.99,65.93,65.94,11927.0,64.0598,64.0986,64.0403,64.05,11927.0
2017-09-12 14:15:00,65.93,65.96,65.93,65.94,13468.0,64.0403,64.0695,64.0403,64.05,13468.0
2017-09-12 14:20:00,65.94,65.98,65.93,65.97,8671.0,64.05,64.0889,64.0403,64.0792,8671.0
2017-09-12 14:25:00,65.97,65.99,65.95,65.98,10832.0,64.0792,64.0986,64.0598,64.0889,10832.0
2017-09-12 14:30:00,65.99,66.0,65.98,65.99,51305.0,64.0986,64.1083,64.0889,64.0986,51305.0
2017-09-12 14:35:00,66.01,66.13,66.0,66.07,14509.0,64.118,64.2346,64.1083,64.1763,14509.0
2017-09-12 14:40:00,66.07,66.09,66.05,66.06,6657.0,64.1763,64.1957,64.1569,64.1666,6657.0
2017-09-12 14:45:00,66.06,66.07,66.02,66.03,4207.0,64.1666,64.1763,64.1277,64.1375,4207.0
2017-09-12 14:50:00,66.02,66.05,66.01,66.01,5346.0,64.1277,64.1569,64.118,64.118,5346.0
2017-09-12 14:55:00,66.02,66.04,66.01,66.04,8738.0,64.1277,64.1472,64.118,64.1472,8738.0
2017-09-12 15:00:00,66.04,66.04,66.01,66.03,5765.0,64.1472,64.1472,64.118,64.1375,5765.0
2017-09-12 15:05:00,66.03,66.05,66.02,66.03,5651.0,64.1375,64.1569,64.1277,64.1375,5651.0
2017-09-12 15:10:00,66.03,66.04,66.0,66.02,10815.0,64.1375,64.1472,64.1083,64.1277,10815.0
2017-09-12 15:15:00,66.04,66.04,66.01,66.03,3072.0,64.1472,64.1472,64.118,64.1375,3072.0
2017-09-12 15:20:00,66.01,66.1,66.0,66.1,16933.0,64.118,64.2055,64.1083,64.2055,16933.0
2017-09-12 15:25:00,66.09,66.15,66.08,66.15,16249.0,64.1957,64.254,64.186,64.254,16249.0
2017-09-12 15:30:00,66.15,66.15,66.08,66.08,25676.0,64.254,64.254,64.186,64.186,25676.0
2017-09-12 15:35:00,66.08,66.12,66.07,66.1,15495.0,64.186,64.2249,64.1763,64.2055,15495.0
2017-09-12 15:40:00,66.11,66.11,66.06,66.07,17710.0,64.2152,64.2152,64.1666,64.1763,17710.0
2017-09-12 15:45:00,66.06,66.11,66.03,66.03,34512.0,64.1666,64.2152,64.1375,64.1375,34512.0
2017-09-12 15:50:00,66.04,66.07,66.03,66.05,30007.0,64.1472,64.1763,64.1375,64.1569,30007.0
2017-09-12 15:55:00,66.05,66.08,66.02,66.08,72292.0,64.1569,64.186,64.1277,64.186,72292.0
2017-09-13 09:30:00,65.87,66.26,65.87,66.25,24880.0,63.982,64.3609,63.982,64.3512,24880.0
2017-09-13 09:35:00,66.13,66.15,65.97,66.01,4933.0,64.2346,64.254,64.0792,64.118,4933.0
2017-09-13 09:40:00,66.01,66.08,65.93,65.95,9039.0,64.118,64.186,64.0403,64.0598,9039.0
2017-09-13 09:45:00,65.95,65.96,65.86,65.95,32404.0,64.0598,64.0695,63.9723,64.0598,32404.0
2017-09-13 09:50:00,65.99,66.09,65.91,66.02,44371.0,64.0986,64.1957,64.0209,64.1277,44371.0
2017-09-13 09:55:00,66.02,66.07,66.01,66.03,8453.0,64.1277,64.1763,64.118,64.1375,8453.0
2017-09-13 10:00:00,66.05,66.05,65.93,66.03,11051.0,64.1569,64.1569,64.0403,64.1375,11051.0
2017-09-13 10:05:00,66.03,66.03,65.95,66.02,23783.0,64.1375,64.1375,64.0598,64.1277,23783.0
2017-09-13 10:10:00,66.02,66.18,66.01,66.17,39906.0,64.1277,64.2832,64.118,64.2734,39906.0
2017-09-13 10:15:00,66.15,66.19,66.08,66.1,20254.0,64.254,64.2929,64.186,64.2055,20254.0
2017-09-13 10:20:00,66.12,66.24,66.1,66.14,64087.0,64.2249,64.3414,64.2055,64.2443,64087.0
2017-09-13 10:25:00,66.13,66.17,66.09,66.1,36862.0,64.2346,64.2734,64.1957,64.2055,36862.0
2017-09-13 10:30:00,66.09,66.16,66.09,66.14,13416.0,64.1957,64.2637,64.1957,64.2443,13416.0
2017-09-13 10:35:00,66.14,66.15,66.1,66.12,14886.0,64.2443,64.254,64.2055,64.2249,14886.0
2017-09-13 10:40:00,66.12,66.12,66.03,66.03,13144.0,64.2249,64.2249,64.1375,64.1375,13144.0
2017-09-13 10:45:00,66.04,66.05,65.97,66.0,20746.0,64.1472,64.1569,64.0792,64.1083,20746.0
2017-09-13 10:50:00,65.99,66.0,65.97,65.99,16817.0,64.0986,64.1083,64.0792,64.0986,16817.0
2017-09-13 10:55:00,66.01,66.06,66.0,66.0,20626.0,64.118,64.1666,64.1083,64.1083,20626.0
2017-09-13 11:00:00,66.0,66.02,65.91,65.91,8065.0,64.1083,64.1277,64.0209,64.0209,8065.0
2017-09-13 11:05:00,65.92,65.99,65.92,65.97,30056.0,64.0306,64.0986,64.0306,64.0792,30056.0
2017-09-13 11:10:00,65.96,65.99,65.92,65.94,35753.0,64.0695,64.0986,64.0306,64.05,35753.0
2017-09-13 11:15:00,65.93,65.97,65.9,65.92,27563.0,64.0403,64.0792,64.0112,64.0306,27563.0
2017-09-13 11:20:00,65.92,65.94,65.88,65.91,18279.0,64.0306,64.05,63.9918,64.0209,18279.0
2017-09-13 11:25:00,65.91,65.93,65.85,65.86,7862.0,64.0209,64.0403,63.9626,63.9723,7862.0
2017-09-13 11:30:00,65.86,65.97,65.86,65.91,10958.0,63.9723,64.0792,63.9723,64.0209,10958.0
2017-09-13 11:35:00,65.91,65.91,65.83,65.88,32624.0,64.0209,64.0209,63.9432,63.9918,32624.0
2017-09-13 11:40:00,65.89,65.94,65.88,65.9,6333.0,64.0015,64.05,63.9918,64.0112,6333.0
2017-09-13 11:45:00,65.91,65.94,65.9,65.93,10700.0,64.0209,64.05,64.0112,64.0403,10700.0
2017-09-13 11:50:00,65.93,65.96,65.9,65.94,12033.0,64.0403,64.0695,64.0112,64.05,12033.0
2017-09-13 11:55:00,65.94,65.96,65.89,65.91,32477.0,64.05,64.0695,64.0015,64.0209,32477.0
2017-09-13 12:00:00,65.91,66.0,65.87,66.0,27075.0,64.0209,64.1083,63.982,64.1083,27075.0
2017-09-13 12:05:00,66.03,66.06,66.02,66.04,5331.0,64.1375,64.1666,64.1277,64.1472,5331.0
2017-09-13 12:10:00,66.01,66.01,65.97,65.97,6604.0,64.118,64.118,64.0792,64.0792,6604.0
2017-09-13 12:15:00,65.98,66.05,65.98,66.03,6500.0,64.0889,64.1569,64.0889,64.1375,6500.0
2017-09-13 12:20:00,66.05,66.05,66.0,66.0,6625.0,64.1569,64.1569,64.1083,64.1083,6625.0
2017-09-13 12:25:00,66.01,66.11,66.01,66.08,17642.0,64.118,64.2152,64.118,64.186,17642.0
2017-09-13 12:30:00,66.1,66.15,66.1,66.12,1742.0,64.2055,64.254,64.2055,64.2249,1742.0
2017-09-13 12:35:00,66.12,66.23,66.12,66.2,15012.0,64.2249,64.3317,64.2249,64.3026,15012.0
2017-09-13 12:40:00,66.18,66.24,66.18,66.24,2187.0,64.2832,64.3414,64.2832,64.3414,2187.0
2017-09-13 12:45:00,66.24,66.28,66.21,66.21,14015.0,64.3414,64.3803,64.3123,64.3123,14015.0
2017-09-13 12:50:00,66.24,66.26,66.24,66.25,2800.0,64.3414,64.3609,64.3414,64.3512,2800.0
2017-09-13 12:55:00,66.25,66.27,66.25,66.26,6772.0,64.3512,64.3706,64.3512,64.3609,6772.0
2017-09-13 13:00:00,66.27,66.44,66.26,66.44,66395.0,64.3706,64.5357,64.3609,64.5357,66395.0
2017-09-13 13:05:00,66.45,66.47,66.42,66.43,8040.0,64.5454,64.5648,64.5163,64.526,8040.0
2017-09-13 13:10:00,66.43,66.59,66.43,66.59,16129.0,64.526,64.6814,64.526,64.6814,16129.0
2017-09-13 13:15:00,66.59,66.71,66.55,66.61,19191.0,64.6814,64.798,64.6426,64.7008,19191.0
2017-09-13 13:20:00,66.63,66.64,66.61,66.64,1900.0,64.7203,64.73,64.7008,64.73,1900.0
2017-09-13 13:25:00,66.62,66.62,66.58,66.58,6154.0,64.7105,64.7105,64.6717,64.6717,6154.0
2017-09-13 13:30:00,66.58,66.59,66.54,66.57,4965.0,64.6717,64.6814,64.6328,64.662,4965.0
2017-09-13 13:35:00,66.56,66.58,66.54,66.57,2808.0,64.6523,64.6717,64.6328,64.662,2808.0
2017-09-13 13:40:00,66.55,66.58,66.54,66.58,4881.0,64.6426,64.6717,64.6328,64.6717,4881.0
2017-09-13 13:45:00,66.56,66.68,66.56,66.68,9500.0,64.6523,64.7688,64.6523,64.7688,9500.0
2017-09-13 13:50:00,66.68,66.75,66.67,66.72,9962.0,64.7688,64.8368,64.7591,64.8077,9962.0
2017-09-13 13:55:00,66.73,66.73,66.68,66.72,9730.0,64.8174,64.8174,64.7688,64.8077,9730.0
2017-09-13 14:00:00,66.73,66.79,66.73,66.77,13444.0,64.8174,64.8757,64.8174,64.8562,13444.0
2017-09-13 14:05:00,66.78,66.79,66.73,66.73,8519.0,64.866,64.8757,64.8174,64.8174,8519.0
2017-09-13 14:10:00,66.74,66.76,66.72,66.75,10558.0,64.8271,64.8465,64.8077,64.8368,10558.0
2017-09-13 14:15:00,66.75,66.75,66.66,66.66,8930.0,64.8368,64.8368,64.7494,64.7494,8930.0
2017-09-13 14:20:00,66.66,66.68,66.63,66.67,8309.0,64.7494,64.7688,64.7203,64.7591,8309.0
2017-09-13 14:25:00,66.66,66.7,66.66,66.69,9468.0,64.7494,64.7883,64.7494,64.7785,9468.0
2017-09-13 14:30:00,66.68,66.71,66.66,66.71,9243.0,64.7688,64.798,64.7494,64.798,9243.0
2017-09-13 14:35:00,66.72,66.72,66.68,66.69,10354.0,64.8077,64.8077,64.7688,64.7785,10354.0
2017-09-13 14:40:00,66.68,66.69,66.67,66.69,7434.0,64.7688,64.7785,64.7591,64.7785,7434.0
2017-09-13 14:45:00,66.69,66.71,66.67,66.69,14947.0,64.7785,64.798,64.7591,64.7785,14947.0
2017-09-13 14:50:00,66.7,66.82,66.7,66.79,24733.0,64.7883,64.9048,64.7883,64.8757,24733.0
2017-09-13 14:55:00,66.8,66.86,66.79,66.8,25291.0,64.8854,64.9437,64.8757,64.8854,25291.0
2017-09-13 15:00:00,66.79,66.85,66.79,66.8,85928.0,64.8757,64.934,64.8757,64.8854,85928.0
2017-09-13 15:05:00,66.81,66.84,66.78,66.8,26732.0,64.8951,64.9242,64.866,64.8854,26732.0
2017-09-13 15:10:00,66.79,66.81,66.75,66.75,18824.0,64.8757,64.8951,64.8368,64.8368,18824.0
2017-09-13 15:15:00,66.74,66.75,66.68,66.73,44872.0,64.8271,64.8368,64.7688,64.8174,44872.0
2017-09-13 15:20:00,66.73,66.81,66.72,66.81,15438.0,64.8174,64.8951,64.8077,64.8951,15438.0
2017-09-13 15:25:00,66.82,66.82,66.8,66.82,12615.0,64.9048,64.9048,64.8854,64.9048,12615.0
2017-09-13 15:30:00,66.81,66.83,66.77,66.8,42811.0,64.8951,64.9145,64.8562,64.8854,42811.0
2017-09-13 15:35:00,66.8,66.8,66.69,66.74,26366.0,64.8854,64.8854,64.7785,64.8271,26366.0
2017-09-13 15:40:00,66.74,66.75,66.69,66.71,29545.0,64.8271,64.8368,64.7785,64.798,29545.0
2017-09-13 15:45:00,66.71,66.74,66.69,66.73,38287.0,64.798,64.8271,64.7785,64.8174,38287.0
2017-09-13 15:50:00,66.73,66.75,66.66,66.7,53257.0,64.8174,64.8368,64.7494,64.7883,53257.0
2017-09-13 15:55:00,66.7,66.71,66.64,66.67,120618.0,64.7883,64.798,64.73,64.7591,120618.0
2017-09-14 09:30:00,66.6,66.62,66.22,66.24,19379.0,64.6911,64.7105,64.322,64.3414,19379.0
2017-09-14 09:35:00,66.29,66.38,66.16,66.2,11201.0,64.39,64.4774,64.2637,64.3026,11201.0
2017-09-14 09:40:00,66.18,66.21,66.1,66.11,9385.0,64.2832,64.3123,64.2055,64.2152,9385.0
2017-09-14 09:45:00,66.12,66.13,65.91,66.06,12624.0,64.2249,64.2346,64.0209,64.1666,12624.0
2017-09-14 09:50:00,66.08,66.21,66.08,66.21,12664.0,64.186,64.3123,64.186,64.3123,12664.0
2017-09-14 09:55:00,66.2,66.22,66.13,66.13,14940.0,64.3026,64.322,64.2346,64.2346,14940.0
2017-09-14 10:00:00,66.15,66.3,66.06,66.3,38183.0,64.254,64.3997,64.1666,64.3997,38183.0
2017-09-14 10:05:00,66.32,66.32,66.24,66.29,28006.0,64.4191,64.4191,64.3414,64.39,28006.0
2017-09-14 10:10:00,66.31,66.35,66.25,66.3,19192.0,64.4094,64.4483,64.3512,64.3997,19192.0
2017-09-14 10:15:00,66.31,66.32,66.27,66.27,14236.0,64.4094,64.4191,64.3706,64.3706,14236.0
2017-09-14 10:20:00,66.26,66.3,66.2,66.27,28179.0,64.3609,64.3997,64.3026,64.3706,28179.0
2017-09-14 10:25:00,66.25,66.27,66.22,66.25,5103.0,64.3512,64.3706,64.322,64.3512,5103.0
2017-09-14 10:30:00,66.26,66.3,66.22,66.28,20214.0,64.3609,64.3997,64.322,64.3803,20214.0
2017-09-14 10:35:00,66.28,66.29,66.21,66.23,75143.0,64.3803,64.39,64.3123,64.3317,75143.0
2017-09-14 10:40:00,66.25,66.26,66.2,66.23,41093.0,64.3512,64.3609,64.3026,64.3317,41093.0
2017-09-14 10:45:00,66.23,66.25,66.2,66.23,16180.0,64.3317,64.3512,64.3026,64.3317,16180.0
2017-09-14 10:50:00,66.23,66.25,66.16,66.19,15639.0,64.3317,64.3512,64.2637,64.2929,15639.0
2017-09-14 10:55:00,66.18,66.21,66.15,66.15,11380.0,64.2832,64.3123,64.254,64.254,11380.0
2017-09-14 11:00:00,66.15,66.25,66.15,66.21,42629.0,64.254,64.3512,64.254,64.3123,42629.0
2017-09-14 11:05:00,66.2,66.25,66.19,66.2,18415.0,64.3026,64.3512,64.2929,64.3026,18415.0
2017-09-14 11:10:00,66.2,66.25,66.16,66.2,25774.0,64.3026,64.3512,64.2637,64.3026,25774.0
2017-09-14 11:15:00,66.2,66.26,66.16,66.16,8353.0,64.3026,64.3609,64.2637,64.2637,8353.0
2017-09-14 11:20:00,66.16,66.19,66.15,66.19,14091.0,64.2637,64.2929,64.254,64.2929,14091.0
2017-09-14 11:25:00,66.18,66.19,66.15,66.17,7334.0,64.2832,64.2929,64.254,64.2734,7334.0
2017-09-14 11:30:00,66.16,66.2,66.15,66.15,6293.0,64.2637,64.3026,64.254,64.254,6293.0
2017-09-14 11:35:00,66.15,66.2,66.14,66.15,29315.0,64.254,64.3026,64.2443,64.254,29315.0
2017-09-14 11:40:00,66.15,66.18,66.06,66.1,22397.0,64.254,64.2832,64.1666,64.2055,22397.0
2017-09-14 11:45:00,66.1,66.13,66.06,66.12,14775.0,64.2055,64.2346,64.1666,64.2249,14775.0
2017-09-14 11:50:00,66.12,66.21,66.1,66.21,8100.0,64.2249,64.3123,64.2055,64.3123,8100.0
2017-09-14 11:55:00,66.21,66.24,66.18,66.24,5649.0,64.3123,64.3414,64.2832,64.3414,5649.0
2017-09-14 12:00:00,66.24,66.27,66.21,66.21,10325.0,64.3414,64.3706,64.3123,64.3123,10325.0
2017-09-14 12:05:00,66.21,66.27,66.16,66.21,15871.0,64.3123,64.3706,64.2637,64.3123,15871.0
2017-09-14 12:10:00,66.19,66.21,66.16,66.18,17804.0,64.2929,64.3123,64.2637,64.2832,17804.0
2017-09-14 12:15:00,66.18,66.27,66.18,66.21,10794.0,64.2832,64.3706,64.2832,64.3123,10794.0
2017-09-14 12:20:00,66.21,66.22,66.18,66.22,3530.0,64.3123,64.322,64.2832,64.322,3530.0
2017-09-14 12:25:00,66.2,66.22,66.16,66.19,7700.0,64.3026,64.322,64.2637,64.2929,7700.0
2017-09-14 12:30:00,66.19,66.25,66.17,66.24,5000.0,64.2929,64.3512,64.2734,64.3414,5000.0
2017-09-14 12:35:00,66.23,66.23,66.18,66.19,5670.0,64.3317,64.3317,64.2832,64.2929,5670.0
2017-09-14 12:40:00,66.19,66.21,66.17,66.19,3200.0,64.2929,64.3123,64.2734,64.2929,3200.0
2017-09-14 12:45:00,66.2,66.24,66.2,66.21,8338.0,64.3026,64.3414,64.3026,64.3123,8338.0
2017-09-14 12:50:00,66.23,66.37,66.23,66.35,8151.0,64.3317,64.4677,64.3317,64.4483,8151.0
2017-09-14 12:55:00,66.34,66.35,66.31,66.32,4408.0,64.4386,64.4483,64.4094,64.4191,4408.0
2017-09-14 13:00:00,66.32,66.32,66.26,66.26,3358.0,64.4191,64.4191,64.3609,64.3609,3358.0
2017-09-14 13:05:00,66.27,66.29,66.27,66.28,4238.0,64.3706,64.39,64.3706,64.3803,4238.0
2017-09-14 13:10:00,66.27,66.3,66.26,66.3,5426.0,64.3706,64.3997,64.3609,64.3997,5426.0
2017-09-14 13:15:00,66.3,66.34,66.29,66.33,4500.0,64.3997,64.4386,64.39,64.4289,4500.0
2017-09-14 13:20:00,66.34,66.38,66.34,66.38,4989.0,64.4386,64.4774,64.4386,64.4774,4989.0
2017-09-14 13:25:00,66.36,66.37,66.35,66.36,6437.0,64.458,64.4677,64.4483,64.458,6437.0
2017-09-14 13:30:00,66.36,66.37,66.27,66.27,5992.0,64.458,64.4677,64.3706,64.3706,5992.0
2017-09-14 13:35:00,66.27,66.29,66.26,66.29,3650.0,64.3706,64.39,64.3609,64.39,3650.0
2017-09-14 13:40:00,66.29,66.33,66.29,66.33,6204.0,64.39,64.4289,64.39,64.4289,6204.0
2017-09-14 13:45:00,66.34,66.35,66.3,66.35,5230.0,64.4386,64.4483,64.3997,64.4483,5230.0
2017-09-14 13:50:00,66.34,66.38,66.34,66.36,4101.0,64.4386,64.4774,64.4386,64.458,4101.0
2017-09-14 13:55:00,66.37,66.44,66.36,66.43,6558.0,64.4677,64.5357,64.458,64.526,6558.0
2017-09-14 14:00:00,66.42,66.46,66.41,66.46,6120.0,64.5163,64.5551,64.5066,64.5551,6120.0
2017-09-14 14:05:00,66.46,66.52,66.46,66.52,6105.0,64.5551,64.6134,64.5551,64.6134,6105.0
2017-09-14 14:10:00,66.52,66.59,66.52,66.56,9836.0,64.6134,64.6814,64.6134,64.6523,9836.0
2017-09-14 14:15:00,66.57,66.57,66.49,66.51,8211.0,64.662,64.662,64.5843,64.6037,8211.0
2017-09-14 14:20:00,66.52,66.56,66.52,66.54,6733.0,64.6134,64.6523,64.6134,64.6328,6733.0
2017-09-14 14:25:00,66.53,66.54,66.46,66.48,9945.0,64.6231,64.6328,64.5551,64.5746,9945.0
2017-09-14 14:30:00,66.49,66.53,66.48,66.53,11844.0,64.5843,64.6231,64.5746,64.6231,11844.0
2017-09-14 14:35:00,66.53,66.55,66.5,66.5,6570.0,64.6231,64.6426,64.594,64.594,6570.0
2017-09-14 14:40:00,66.5,66.52,66.48,66.48,11661.0,64.594,64.6134,64.5746,64.5746,11661.0
2017-09-14 14:45:00,66.48,66.5,66.47,66.5,7385.0,64.5746,64.594,64.5648,64.594,7385.0
2017-09-14 14:50:00,66.5,66.5,66.46,66.47,4646.0,64.594,64.594,64.5551,64.5648,4646.0
2017-09-14 14:55:00,66.46,66.46,66.43,66.45,6707.0,64.5551,64.5551,64.526,64.5454,6707.0
2017-09-14 15:00:00,66.46,66.47,66.44,66.46,6242.0,64.5551,64.5648,64.5357,64.5551,6242.0
2017-09-14 15:05:00,66.46,66.46,66.4,66.46,14038.0,64.5551,64.5551,64.4969,64.5551,14038.0
2017-09-14 15:10:00,66.45,66.45,66.42,66.43,12360.0,64.5454,64.5454,64.5163,64.526,12360.0
2017-09-14 15:15:00,66.43,66.44,66.41,66.43,10911.0,64.526,64.5357,64.5066,64.526,10911.0
2017-09-14 15:20:00,66.44,66.45,66.42,66.44,12912.0,64.5357,64.5454,64.5163,64.5357,12912.0
2017-09-14 15:25:00,66.42,66.46,66.42,66.46,10170.0,64.5163,64.5551,64.5163,64.5551,10170.0
2017-09-14 15:30:00,66.46,66.62,66.45,66.59,32858.0,64.5551,64.7105,64.5454,64.6814,32858.0
2017-09-14 15:35:00,66.59,66.65,66.56,66.63,26131.0,64.6814,64.7397,64.6523,64.7203,26131.0
2017-09-14 15:40:00,66.63,66.67,66.62,66.66,40125.0,64.7203,64.7591,64.7105,64.7494,40125.0
2017-09-14 15:45:00,66.68,66.72,66.58,66.59,96521.0,64.7688,64.8077,64.6717,64.6814,96521.0
2017-09-14 15:50:00,66.59,66.62,66.57,66.58,59097.0,64.6814,64.7105,64.662,64.6717,59097.0
2017-09-14 15:55:00,66.58,66.59,66.52,66.56,110296.0,64.6717,64.6814,64.6134,64.6523,110296.0
2017-09-15 09:30:00,66.42,66.46,66.07,66.28,135772.0,64.5163,64.5551,64.1763,64.3803,135772.0
2017-09-15 09:35:00,66.3,66.55,66.29,66.5,9726.0,64.3997,64.6426,64.39,64.594,9726.0
2017-09-15 09:40:00,66.48,66.56,66.45,66.5,11242.0,64.5746,64.6523,64.5454,64.594,11242.0
2017-09-15 09:45:00,66.51,66.61,66.46,66.51,12712.0,64.6037,64.7008,64.5551,64.6037,12712.0
2017-09-15 09:50:00,66.47,66.51,66.37,66.48,8723.0,64.5648,64.6037,64.4677,64.5746,8723.0
2017-09-15 09:55:00,66.47,66.47,66.25,66.26,29308.0,64.5648,64.5648,64.3512,64.3609,29308.0
2017-09-15 10:00:00,66.27,66.38,66.15,66.38,105946.0,64.3706,64.4774,64.254,64.4774,105946.0
2017-09-15 10:05:00,66.37,66.38,66.27,66.28,11583.0,64.4677,64.4774,64.3706,64.3803,11583.0
2017-09-15 10:10:00,66.28,66.36,66.22,66.25,21233.0,64.3803,64.458,64.322,64.3512,21233.0
2017-09-15 10:15:00,66.31,66.44,66.31,66.44,33048.0,64.4094,64.5357,64.4094,64.5357,33048.0
2017-09-15 10:20:00,66.42,66.43,66.24,66.29,25083.0,64.5163,64.526,64.3414,64.39,25083.0
2017-09-15 10:25:00,66.3,66.34,66.19,66.32,116360.0,64.3997,64.4386,64.2929,64.4191,116360.0
2017-09-15 10:30:00,66.32,66.42,66.26,66.36,15382.0,64.4191,64.5163,64.3609,64.458,15382.0
2017-09-15 10:35:00,66.34,66.46,66.27,66.45,34487.0,64.4386,64.5551,64.3706,64.5454,34487.0
2017-09-15 10:40:00,66.45,66.53,66.34,66.39,16465.0,64.5454,64.6231,64.4386,64.4871,16465.0
2017-09-15 10:45:00,66.39,66.44,66.36,66.37,11088.0,64.4871,64.5357,64.458,64.4677,11088.0
2017-09-15 10:50:00,66.38,66.45,66.37,66.4,8924.0,64.4774,64.5454,64.4677,64.4969,8924.0
2017-09-15 10:55:00,66.39,66.44,66.36,66.42,16248.0,64.4871,64.5357,64.458,64.5163,16248.0
2017-09-15 11:00:00,66.41,66.41,66.32,66.36,8937.0,64.5066,64.5066,64.4191,64.458,8937.0
2017-09-15 11:05:00,66.37,66.41,66.33,66.38,10939.0,64.4677,64.5066,64.4289,64.4774,10939.0
2017-09-15 11:10:00,66.39,66.4,66.36,66.39,59700.0,64.4871,64.4969,64.458,64.4871,59700.0
2017-09-15 11:15:00,66.39,66.41,66.34,66.39,7700.0,64.4871,64.5066,64.4386,64.4871,7700.0
2017-09-15 11:20:00,66.41,66.47,66.4,66.47,16283.0,64.5066,64.5648,64.4969,64.5648,16283.0
2017-09-15 11:25:00,66.46,66.55,66.46,66.48,26445.0,64.5551,64.6426,64.5551,64.5746,26445.0
2017-09-15 11:30:00,66.49,66.51,66.43,66.51,13300.0,64.5843,64.6037,64.526,64.6037,13300.0
2017-09-15 11:35:00,66.49,66.51,66.44,66.46,6859.0,64.5843,64.6037,64.5357,64.5551,6859.0
2017-09-15 11:40:00,66.47,66.63,66.47,66.63,6838.0,64.5648,64.7203,64.5648,64.7203,6838.0
2017-09-15 11:45:00,66.61,66.61,66.54,66.55,7064.0,64.7008,64.7008,64.6328,64.6426,7064.0
2017-09-15 11:50:00,66.56,66.65,66.53,66.65,15683.0,64.6523,64.7397,64.6231,64.7397,15683.0
2017-09-15 11:55:00,66.66,66.71,66.65,66.68,9322.0,64.7494,64.798,64.7397,64.7688,9322.0
2017-09-15 12:00:00,66.68,66.77,66.64,66.74,19036.0,64.7688,64.8562,64.73,64.8271,19036.0
2017-09-15 12:05:00,66.74,66.8,66.71,66.77,24154.0,64.8271,64.8854,64.798,64.8562,24154.0
2017-09-15 12:10:00,66.76,66.77,66.74,66.76,5910.0,64.8465,64.8562,64.8271,64.8465,5910.0
2017-09-15 12:15:00,66.75,66.86,66.74,66.86,22190.0,64.8368,64.9437,64.8271,64.9437,22190.0
2017-09-15 12:20:00,66.85,66.85,66.8,66.82,11329.0,64.934,64.934,64.8854,64.9048,11329.0
2017-09-15 12:25:00,66.81,66.89,66.81,66.86,17592.0,64.8951,64.9728,64.8951,64.9437,17592.0
2017-09-15 12:30:00,66.87,66.87,66.78,66.8,30034.0,64.9534,64.9534,64.866,64.8854,30034.0
2017-09-15 12:35:00,66.8,66.8,66.69,66.74,8740.0,64.8854,64.8854,64.7785,64.8271,8740.0
2017-09-15 12:40:00,66.73,66.73,66.66,66.67,6274.0,64.8174,64.8174,64.7494,64.7591,6274.0
2017-09-15 12:45:00,66.66,66.68,66.62,66.64,13585.0,64.7494,64.7688,64.7105,64.73,13585.0
2017-09-15 12:50:00,66.64,66.66,66.6,66.64,18735.0,64.73,64.7494,64.6911,64.73,18735.0
2017-09-15 12:55:00,66.62,66.62,66.53,66.56,7224.0,64.7105,64.7105,64.6231,64.6523,7224.0
2017-09-15 13:00:00,66.57,66.58,66.53,66.55,8312.0,64.662,64.6717,64.6231,64.6426,8312.0
2017-09-15 13:05:00,66.55,66.59,66.55,66.57,5997.0,64.6426,64.6814,64.6426,64.662,5997.0
2017-09-15 13:10:00,66.56,66.57,66.55,66.56,5624.0,64.6523,64.662,64.6426,64.6523,5624.0
2017-09-15 13:15:00,66.56,66.61,66.54,66.61,8163.0,64.6523,64.7008,64.6328,64.7008,8163.0
2017-09-15 13:20:00,66.61,66.62,66.56,66.57,8231.0,64.7008,64.7105,64.6523,64.662,8231.0
2017-09-15 13:25:00,66.57,66.57,66.55,66.55,5289.0,64.662,64.662,64.6426,64.6426,5289.0
2017-09-15 13:30:00,66.56,66.61,66.56,66.59,7196.0,64.6523,64.7008,64.6523,64.6814,7196.0
2017-09-15 13:35:00,66.58,66.59,66.53,66.53,7606.0,64.6717,64.6814,64.6231,64.6231,7606.0
2017-09-15 13:40:00,66.52,66.58,66.52,66.54,5768.0,64.6134,64.6717,64.6134,64.6328,5768.0
2017-09-15 13:45:00,66.54,66.61,66.54,66.61,6026.0,64.6328,64.7008,64.6328,64.7008,6026.0
2017-09-15 13:50:00,66.6,66.6,66.58,66.59,5256.0,64.6911,64.6911,64.6717,64.6814,5256.0
2017-09-15 13:55:00,66.59,66.64,66.57,66.63,12140.0,64.6814,64.73,64.662,64.7203,12140.0
2017-09-15 14:00:00,66.64,66.67,66.62,66.65,11991.0,64.73,64.7591,64.7105,64.7397,11991.0
2017-09-15 14:05:00,66.65,66.65,66.59,66.62,11895.0,64.7397,64.7397,64.6814,64.7105,11895.0
2017-09-15 14:10:00,66.61,66.64,66.61,66.61,8299.0,64.7008,64.73,64.7008,64.7008,8299.0
2017-09-15 14:15:00,66.61,66.66,66.6,66.63,10688.0,64.7008,64.7494,64.6911,64.7203,10688.0
2017-09-15 14:20:00,66.63,66.63,66.59,66.59,6182.0,64.7203,64.7203,64.6814,64.6814,6182.0
2017-09-15 14:25:00,66.59,66.66,66.59,66.66,12207.0,64.6814,64.7494,64.6814,64.7494,12207.0
2017-09-15 14:30:00,66.65,66.74,66.65,66.74,13574.0,64.7397,64.8271,64.7397,64.8271,13574.0
2017-09-15 14:35:00,66.74,66.74,66.66,66.66,5682.0,64.8271,64.8271,64.7494,64.7494,5682.0
2017-09-15 14:40:00,66.67,66.68,66.65,66.66,7862.0,64.7591,64.7688,64.7397,64.7494,7862.0
2017-09-15 14:45:00,66.66,66.67,66.62,66.63,8405.0,64.7494,64.7591,64.7105,64.7203,8405.0
2017-09-15 14:50:00,66.63,66.66,66.63,66.64,4200.0,64.7203,64.7494,64.7203,64.73,4200.0
2017-09-15 14:55:00,66.65,66.65,66.58,66.6,11043.0,64.7397,64.7397,64.6717,64.6911,11043.0
2017-09-15 15:00:00,66.61,66.64,66.57,66.64,13075.0,64.7008,64.73,64.662,64.73,13075.0
2017-09-15 15:05:00,66.65,66.65,66.6,66.62,11600.0,64.7397,64.7397,64.6911,64.7105,11600.0
2017-09-15 15:10:00,66.62,66.63,66.58,66.59,10786.0,64.7105,64.7203,64.6717,64.6814,10786.0
2017-09-15 15:15:00,66.6,66.63,66.59,66.61,13281.0,64.6911,64.7203,64.6814,64.7008,13281.0
2017-09-15 15:20:00,66.6,66.64,66.6,66.61,9595.0,64.6911,64.73,64.6911,64.7008,9595.0
2017-09-15 15:25:00,66.62,66.65,66.6,66.6,16412.0,64.7105,64.7397,64.6911,64.6911,16412.0
2017-09-15 15:30:00,66.61,66.61,66.58,66.58,20820.0,64.7008,64.7008,64.6717,64.6717,20820.0
2017-09-15 15:35:00,66.58,66.59,66.58,66.59,11617.0,64.6717,64.6814,64.6717,64.6814,11617.0
2017-09-15 15:40:00,66.59,66.66,66.59,66.63,46836.0,64.6814,64.7494,64.6814,64.7203,46836.0
2017-09-15 15:45:00,66.64,66.69,66.63,66.68,41196.0,64.73,64.7785,64.7203,64.7688,41196.0
2017-09-15 15:50:00,66.68,66.71,66.6,66.61,44186.0,64.7688,64.798,64.6911,64.7008,44186.0
2017-09-15 15:55:00,66.62,66.67,66.6,66.64,138963.0,64.7105,64.7591,64.6911,64.73,138963.0
2017-09-18 09:30:00,66.59,66.62,66.43,66.43,23729.0,64.6814,64.7105,64.526,64.526,23729.0
2017-09-18 09:35:00,66.47,66.54,66.33,66.54,66114.0,64.5648,64.6328,64.4289,64.6328,66114.0
2017-09-18 09:40:00,66.56,66.62,66.42,66.57,29912.0,64.6523,64.7105,64.5163,64.662,29912.0
2017-09-18 09:45:00,66.57,66.78,66.49,66.64,55509.0,64.662,64.866,64.5843,64.73,55509.0
2017-09-18 09:50:00,66.63,66.79,66.6,66.67,31527.0,64.7203,64.8757,64.6911,64.7591,31527.0
2017-09-18 09:55:00,66.67,66.71,66.61,66.65,9333.0,64.7591,64.798,64.7008,64.7397,9333.0
2017-09-18 10:00:00,66.65,66.81,66.63,66.8,9497.0,64.7397,64.8951,64.7203,64.8854,9497.0
2017-09-18 10:05:00,66.79,66.79,66.73,66.77,6018.0,64.8757,64.8757,64.8174,64.8562,6018.0
2017-09-18 10:10:00,66.75,66.75,66.68,66.71,3416.0,64.8368,64.8368,64.7688,64.798,3416.0
2017-09-18 10:15:00,66.69,66.7,66.63,66.65,9100.0,64.7785,64.7883,64.7203,64.7397,9100.0
2017-09-18 10:20:00,66.65,66.7,66.64,66.67,9758.0,64.7397,64.7883,64.73,64.7591,9758.0
2017-09-18 10:25:00,66.67,66.69,66.55,66.55,8195.0,64.7591,64.7785,64.6426,64.6426,8195.0
2017-09-18 10:30:00,66.59,66.64,66.59,66.59,7071.0,64.6814,64.73,64.6814,64.6814,7071.0
2017-09-18 10:35:00,66.57,66.62,66.54,66.59,8627.0,64.662,64.7105,64.6328,64.6814,8627.0
2017-09-18 10:40:00,66.6,66.63,66.58,66.63,8504.0,64.6911,64.7203,64.6717,64.7203,8504.0
2017-09-18 10:45:00,66.63,66.71,66.63,66.67,16018.0,64.7203,64.798,64.7203,64.7591,16018.0
2017-09-18 10:50:00,66.67,66.68,66.63,66.66,9296.0,64.7591,64.7688,64.7203,64.7494,9296.0
2017-09-18 10:55:00,66.64,66.64,66.56,66.63,6759.0,64.73,64.73,64.6523,64.7203,6759.0
2017-09-18 11:00:00,66.6,66.69,66.6,66.67,10665.0,64.6911,64.7785,64.6911,64.7591,10665.0
2017-09-18 11:05:00,66.68,66.7,66.64,66.67,6537.0,64.7688,64.7883,64.73,64.7591,6537.0
2017-09-18 11:10:00,66.68,66.69,66.65,66.67,15853.0,64.7688,64.7785,64.7397,64.7591,15853.0
2017-09-18 11:15:00,66.66,66.68,66.66,66.66,10943.0,64.7494,64.7688,64.7494,64.7494,10943.0
2017-09-18 11:20:00,66.67,66.7,66.58,66.69,12195.0,64.7591,64.7883,64.6717,64.7785,12195.0
2017-09-18 11:25:00,66.68,66.69,66.65,66.67,8724.0,64.7688,64.7785,64.7397,64.7591,8724.0
2017-09-18 11:30:00,66.65,66.65,66.62,66.63,3818.0,64.7397,64.7397,64.7105,64.7203,3818.0
2017-09-18 11:35:00,66.65,66.69,66.64,66.67,8407.0,64.7397,64.7785,64.73,64.7591,8407.0
2017-09-18 11:40:00,66.66,66.66,66.62,66.62,4901.0,64.7494,64.7494,64.7105,64.7105,4901.0
2017-09-18 11:45:00,66.63,66.67,66.6,66.66,6481.0,64.7203,64.7591,64.6911,64.7494,6481.0
2017-09-18 11:50:00,66.66,66.67,66.65,66.67,3608.0,64.7494,64.7591,64.7397,64.7591,3608.0
2017-09-18 11:55:00,66.65,66.65,66.58,66.58,6000.0,64.7397,64.7397,64.6717,64.6717,6000.0
2017-09-18 12:00:00,66.58,66.6,66.56,66.59,7074.0,64.6717,64.6911,64.6523,64.6814,7074.0
2017-09-18 12:05:00,66.59,66.59,66.55,66.59,7011.0,64.6814,64.6814,64.6426,64.6814,7011.0
2017-09-18 12:10:00,66.6,66.63,66.59,66.59,6368.0,64.6911,64.7203,64.6814,64.6814,6368.0
2017-09-18 12:15:00,66.59,66.63,66.58,66.61,9251.0,64.6814,64.7203,64.6717,64.7008,9251.0
2017-09-18 12:20:00,66.59,66.61,66.57,66.57,5365.0,64.6814,64.7008,64.662,64.662,5365.0
2017-09-18 12:25:00,66.56,66.61,66.56,66.56,6699.0,64.6523,64.7008,64.6523,64.6523,6699.0
2017-09-18 12:30:00,66.55,66.65,66.55,66.65,6136.0,64.6426,64.7397,64.6426,64.7397,6136.0
2017-09-18 12:35:00,66.65,66.69,66.64,66.69,8800.0,64.7397,64.7785,64.73,64.7785,8800.0
2017-09-18 12:40:00,66.68,66.68,66.65,66.65,4852.0,64.7688,64.7688,64.7397,64.7397,4852.0
2017-09-18 12:45:00,66.65,66.65,66.6,66.6,4295.0,64.7397,64.7397,64.6911,64.6911,4295.0
2017-09-18 12:50:00,66.61,66.64,66.61,66.63,2986.0,64.7008,64.73,64.7008,64.7203,2986.0
2017-09-18 12:55:00,66.63,66.64,66.58,66.59,24655.0,64.7203,64.73,64.6717,64.6814,24655.0
2017-09-18 13:00:00,66.58,66.58,66.56,66.56,5738.0,64.6717,64.6717,64.6523,64.6523,5738.0
2017-09-18 13:05:00,66.56,66.67,66.56,66.61,26281.0,64.6523,64.7591,64.6523,64.7008,26281.0
2017-09-18 13:10:00,66.61,66.61,66.56,66.56,7897.0,64.7008,64.7008,64.6523,64.6523,7897.0
2017-09-18 13:15:00,66.57,66.57,66.56,66.57,3459.0,64.662,64.662,64.6523,64.662,3459.0
2017-09-18 13:20:00,66.58,66.59,66.55,66.58,9234.0,64.6717,64.6814,64.6426,64.6717,9234.0
2017-09-18 13:25:00,66.58,66.58,66.51,66.52,9100.0,64.6717,64.6717,64.6037,64.6134,9100.0
2017-09-18 13:30:00,66.53,66.53,66.51,66.52,6938.0,64.6231,64.6231,64.6037,64.6134,6938.0
2017-09-18 13:35:00,66.52,66.54,66.52,66.53,5634.0,64.6134,64.6328,64.6134,64.6231,5634.0
2017-09-18 13:40:00,66.52,66.56,66.5,66.55,20035.0,64.6134,64.6523,64.594,64.6426,20035.0
2017-09-18 13:45:00,66.55,66.6,66.54,66.58,37182.0,64.6426,64.6911,64.6328,64.6717,37182.0
2017-09-18 13:50:00,66.59,66.62,66.56,66.62,24178.0,64.6814,64.7105,64.6523,64.7105,24178.0
2017-09-18 13:55:00,66.62,66.65,66.57,66.58,33700.0,64.7105,64.7397,64.662,64.6717,33700.0
2017-09-18 14:00:00,66.57,66.59,66.52,66.57,30572.0,64.662,64.6814,64.6134,64.662,30572.0
2017-09-18 14:05:00,66.56,66.59,66.55,66.59,13718.0,64.6523,64.6814,64.6426,64.6814,13718.0
2017-09-18 14:10:00,66.59,66.6,66.57,66.59,8788.0,64.6814,64.6911,64.662,64.6814,8788.0
2017-09-18 14:15:00,66.59,66.6,66.54,66.56,38381.0,64.6814,64.6911,64.6328,64.6523,38381.0
2017-09-18 14:20:00,66.55,66.64,66.53,66.6,82031.0,64.6426,64.73,64.6231,64.6911,82031.0
2017-09-18 14:25:00,66.58,66.6,66.54,66.57,20213.0,64.6717,64.6911,64.6328,64.662,20213.0
2017-09-18 14:30:00,66.58,66.6,66.56,66.58,17001.0,64.6717,64.6911,64.6523,64.6717,17001.0
2017-09-18 14:35:00,66.58,66.59,66.52,66.52,53486.0,64.6717,64.6814,64.6134,64.6134,53486.0
2017-09-18 14:40:00,66.53,66.54,66.49,66.51,12320.0,64.6231,64.6328,64.5843,64.6037,12320.0
2017-09-18 14:45:00,66.5,66.51,66.48,66.51,11250.0,64.594,64.6037,64.5746,64.6037,11250.0
2017-09-18 14:50:00,66.5,66.5,66.47,66.49,18784.0,64.594,64.594,64.5648,64.5843,18784.0
2017-09-18 14:55:00,66.48,66.49,66.46,66.49,10485.0,64.5746,64.5843,64.5551,64.5843,10485.0
2017-09-18 15:00:00,66.49,66.51,66.48,66.5,11326.0,64.5843,64.6037,64.5746,64.594,11326.0
2017-09-18 15:05:00,66.5,66.53,66.49,66.51,14442.0,64.594,64.6231,64.5843,64.6037,14442.0
2017-09-18 15:10:00,66.5,66.55,66.49,66.55,18544.0,64.594,64.6426,64.5843,64.6426,18544.0
2017-09-18 15:15:00,66.54,66.65,66.54,66.62,38193.0,64.6328,64.7397,64.6328,64.7105,38193.0
2017-09-18 15:20:00,66.62,66.66,66.61,66.65,26884.0,64.7105,64.7494,64.7008,64.7397,26884.0
2017-09-18 15:25:00,66.64,66.66,66.6,66.6,19560.0,64.73,64.7494,64.6911,64.6911,19560.0
2017-09-18 15:30:00,66.61,66.61,66.59,66.61,19597.0,64.7008,64.7008,64.6814,64.7008,19597.0
2017-09-18 15:35:00,66.61,66.62,66.53,66.53,19501.0,64.7008,64.7105,64.6231,64.6231,19501.0
2017-09-18 15:40:00,66.53,66.58,66.53,66.57,26014.0,64.6231,64.6717,64.6231,64.662,26014.0
2017-09-18 15:45:00,66.58,66.58,66.51,66.53,38517.0,64.6717,64.6717,64.6037,64.6231,38517.0
2017-09-18 15:50:00,66.52,66.54,66.5,66.53,34983.0,64.6134,64.6328,64.594,64.6231,34983.0
2017-09-18 15:55:00,66.52,66.58,66.52,66.57,91659.0,64.6134,64.6717,64.6134,64.662,91659.0
2017-09-19 09:30:00,66.56,66.82,66.33,66.33,20111.0,64.6523,64.9048,64.4289,64.4289,20111.0
2017-09-19 09:35:00,66.36,66.48,66.29,66.34,41645.0,64.458,64.5746,64.39,64.4386,41645.0
2017-09-19 09:40:00,66.33,66.45,66.31,66.4,61293.0,64.4289,64.5454,64.4094,64.4969,61293.0
2017-09-19 09:45:00,66.4,66.43,66.31,66.38,25975.0,64.4969,64.526,64.4094,64.4774,25975.0
2017-09-19 09:50:00,66.38,66.44,66.36,66.41,9958.0,64.4774,64.5357,64.458,64.5066,9958.0
2017-09-19 09:55:00,66.4,66.41,66.37,66.38,16855.0,64.4969,64.5066,64.4677,64.4774,16855.0
2017-09-19 10:00:00,66.37,66.41,66.36,66.41,11370.0,64.4677,64.5066,64.458,64.5066,11370.0
2017-09-19 10:05:00,66.4,66.41,66.37,66.4,10685.0,64.4969,64.5066,64.4677,64.4969,10685.0
2017-09-19 10:10:00,66.4,66.45,66.37,66.39,14427.0,64.4969,64.5454,64.4677,64.4871,14427.0
2017-09-19 10:15:00,66.39,66.41,66.36,66.36,15868.0,64.4871,64.5066,64.458,64.458,15868.0
2017-09-19 10:20:00,66.36,66.36,66.3,66.31,9465.0,64.458,64.458,64.3997,64.4094,9465.0
2017-09-19 10:25:00,66.33,66.37,66.3,66.3,12396.0,64.4289,64.4677,64.3997,64.3997,12396.0
2017-09-19 10:30:00,66.3,66.35,66.21,66.28,18673.0,64.3997,64.4483,64.3123,64.3803,18673.0
2017-09-19 10:35:00,66.29,66.37,66.26,66.37,6177.0,64.39,64.4677,64.3609,64.4677,6177.0
2017-09-19 10:40:00,66.37,66.37,66.34,66.37,5405.0,64.4677,64.4677,64.4386,64.4677,5405.0
2017-09-19 10:45:00,66.36,66.4,66.36,66.37,8564.0,64.458,64.4969,64.458,64.4677,8564.0
2017-09-19 10:50:00,66.34,66.4,66.33,66.4,6422.0,64.4386,64.4969,64.4289,64.4969,6422.0
2017-09-19 10:55:00,66.41,66.41,66.37,66.37,7944.0,64.5066,64.5066,64.4677,64.4677,7944.0
2017-09-19 11:00:00,66.36,66.36,66.31,66.32,3923.0,64.458,64.458,64.4094,64.4191,3923.0
2017-09-19 11:05:00,66.34,66.35,66.33,66.33,4310.0,64.4386,64.4483,64.4289,64.4289,4310.0
2017-09-19 11:10:00,66.34,66.35,66.33,66.34,2867.0,64.4386,64.4483,64.4289,64.4386,2867.0
2017-09-19 11:15:00,66.34,66.39,66.34,66.35,5555.0,64.4386,64.4871,64.4386,64.4483,5555.0
2017-09-19 11:20:00,66.34,66.37,66.33,66.37,3599.0,64.4386,64.4677,64.4289,64.4677,3599.0
2017-09-19 11:25:00,66.37,66.38,66.34,66.37,5434.0,64.4677,64.4774,64.4386,64.4677,5434.0
2017-09-19 11:30:00,66.35,66.37,66.34,66.36,3061.0,64.4483,64.4677,64.4386,64.458,3061.0
2017-09-19 11:35:00,66.37,66.37,66.33,66.33,4352.0,64.4677,64.4677,64.4289,64.4289,4352.0
2017-09-19 11:40:00,66.35,66.38,66.34,66.35,3728.0,64.4483,64.4774,64.4386,64.4483,3728.0
2017-09-19 11:45:00,66.32,66.36,66.27,66.32,12203.0,64.4191,64.458,64.3706,64.4191,12203.0
2017-09-19 11:50:00,66.35,66.4,66.3,66.4,17666.0,64.4483,64.4969,64.3997,64.4969,17666.0
2017-09-19 11:55:00,66.4,66.42,66.39,66.39,8134.0,64.4969,64.5163,64.4871,64.4871,8134.0
2017-09-19 12:00:00,66.41,66.48,66.4,66.47,12662.0,64.5066,64.5746,64.4969,64.5648,12662.0
2017-09-19 12:05:00,66.48,66.5,66.46,66.49,5246.0,64.5746,64.594,64.5551,64.5843,5246.0
2017-09-19 12:10:00,66.51,66.57,66.47,66.57,17592.0,64.6037,64.662,64.5648,64.662,17592.0
2017-09-19 12:15:00,66.59,66.63,66.56,66.63,6717.0,64.6814,64.7203,64.6523,64.7203,6717.0
2017-09-19 12:20:00,66.64,66.64,66.46,66.56,42967.0,64.73,64.73,64.5551,64.6523,42967.0
2017-09-19 12:25:00,66.57,66.63,66.57,66.59,9643.0,64.662,64.7203,64.662,64.6814,9643.0
2017-09-19 12:30:00,66.61,66.75,66.61,66.75,9632.0,64.7008,64.8368,64.7008,64.8368,9632.0
2017-09-19 12:35:00,66.75,66.77,66.7,66.7,11854.0,64.8368,64.8562,64.7883,64.7883,11854.0
2017-09-19 12:40:00,66.71,66.75,66.7,66.75,7644.0,64.798,64.8368,64.7883,64.8368,7644.0
2017-09-19 12:45:00,66.76,66.8,66.74,66.77,9930.0,64.8465,64.8854,64.8271,64.8562,9930.0
2017-09-19 12:50:00,66.75,66.75,66.7,66.7,6098.0,64.8368,64.8368,64.7883,64.7883,6098.0
2017-09-19 12:55:00,66.7,66.75,66.66,66.69,33420.0,64.7883,64.8368,64.7494,64.7785,33420.0
2017-09-19 13:00:00,66.7,66.72,66.69,66.7,7588.0,64.7883,64.8077,64.7785,64.7883,7588.0
2017-09-19 13:05:00,66.7,66.7,66.66,66.67,7437.0,64.7883,64.7883,64.7494,64.7591,7437.0
2017-09-19 13:10:00,66.67,66.71,66.66,66.7,6041.0,64.7591,64.798,64.7494,64.7883,6041.0
2017-09-19 13:15:00,66.7,66.81,66.7,66.75,30571.0,64.7883,64.8951,64.7883,64.8368,30571.0
2017-09-19 13:20:00,66.74,66.77,66.74,66.75,6150.0,64.8271,64.8562,64.8271,64.8368,6150.0
2017-09-19 13:25:00,66.74,66.78,66.73,66.78,11676.0,64.8271,64.866,64.8174,64.866,11676.0
2017-09-19 13:30:00,66.78,66.84,66.78,66.82,8202.0,64.866,64.9242,64.866,64.9048,8202.0
2017-09-19 13:35:00,66.81,66.82,66.76,66.76,14058.0,64.8951,64.9048,64.8465,64.8465,14058.0
2017-09-19 13:40:00,66.77,66.77,66.73,66.73,6831.0,64.8562,64.8562,64.8174,64.8174,6831.0
2017-09-19 13:45:00,66.73,66.79,66.72,66.79,13920.0,64.8174,64.8757,64.8077,64.8757,13920.0
2017-09-19 13:50:00,66.79,66.81,66.78,66.8,13213.0,64.8757,64.8951,64.866,64.8854,13213.0
2017-09-19 13:55:00,66.8,66.81,66.77,66.81,10841.0,64.8854,64.8951,64.8562,64.8951,10841.0
2017-09-19 14:00:00,66.81,66.86,66.8,66.85,10775.0,64.8951,64.9437,64.8854,64.934,10775.0
2017-09-19 14:05:00,66.86,66.92,66.84,66.92,19637.0,64.9437,65.0019,64.9242,65.0019,19637.0
2017-09-19 14:10:00,66.92,66.98,66.91,66.96,18857.0,65.0019,65.0602,64.9922,65.0408,18857.0
2017-09-19 14:15:00,66.95,67.01,66.95,67.01,9295.0,65.0311,65.0894,65.0311,65.0894,9295.0
2017-09-19 14:20:00,67.01,67.07,66.99,67.0,27720.0,65.0894,65.1476,65.0699,65.0797,27720.0
2017-09-19 14:25:00,67.0,67.05,66.95,66.95,18688.0,65.0797,65.1282,65.0311,65.0311,18688.0
2017-09-19 14:30:00,66.96,66.96,66.79,66.79,30686.0,65.0408,65.0408,64.8757,64.8757,30686.0
2017-09-19 14:35:00,66.8,66.81,66.75,66.76,38952.0,64.8854,64.8951,64.8368,64.8465,38952.0
2017-09-19 14:40:00,66.76,66.76,66.69,66.72,20771.0,64.8465,64.8465,64.7785,64.8077,20771.0
2017-09-19 14:45:00,66.7,66.71,66.65,66.65,14458.0,64.7883,64.798,64.7397,64.7397,14458.0
2017-09-19 14:50:00,66.65,66.66,66.6,66.61,18070.0,64.7397,64.7494,64.6911,64.7008,18070.0
2017-09-19 14:55:00,66.61,66.64,66.59,66.64,19619.0,64.7008,64.73,64.6814,64.73,19619.0
2017-09-19 15:00:00,66.64,66.64,66.59,66.61,21776.0,64.73,64.73,64.6814,64.7008,21776.0
2017-09-19 15:05:00,66.61,66.62,66.59,66.61,13468.0,64.7008,64.7105,64.6814,64.7008,13468.0
2017-09-19 15:10:00,66.62,66.62,66.6,66.61,11979.0,64.7105,64.7105,64.6911,64.7008,11979.0
2017-09-19 15:15:00,66.61,66.62,66.59,66.61,22934.0,64.7008,64.7105,64.6814,64.7008,22934.0
2017-09-19 15:20:00,66.62,66.72,66.62,66.72,85053.0,64.7105,64.8077,64.7105,64.8077,85053.0
2017-09-19 15:25:00,66.72,66.78,66.71,66.77,83697.0,64.8077,64.866,64.798,64.8562,83697.0
2017-09-19 15:30:00,66.77,66.77,66.71,66.73,17664.0,64.8562,64.8562,64.798,64.8174,17664.0
2017-09-19 15:35:00,66.73,66.73,66.69,66.71,23493.0,64.8174,64.8174,64.7785,64.798,23493.0
2017-09-19 15:40:00,66.72,66.73,66.71,66.73,18218.0,64.8077,64.8174,64.798,64.8174,18218.0
2017-09-19 15:45:00,66.72,66.77,66.71,66.77,45486.0,64.8077,64.8562,64.798,64.8562,45486.0
2017-09-19 15:50:00,66.77,66.89,66.76,66.88,98665.0,64.8562,64.9728,64.8465,64.9631,98665.0
2017-09-19 15:55:00,66.87,66.94,66.85,66.89,178866.0,64.9534,65.0214,64.934,64.9728,178866.0
2017-09-20 09:30:00,67.02,67.13,67.02,67.13,5964.0,65.0991,65.2059,65.0991,65.2059,5964.0
2017-09-20 09:35:00,66.98,67.05,66.8,66.84,14543.0,65.0602,65.1282,64.8854,64.9242,14543.0
2017-09-20 09:40:00,66.86,66.92,66.82,66.82,23337.0,64.9437,65.0019,64.9048,64.9048,23337.0
2017-09-20 09:45:00,66.8,66.83,66.71,66.72,11721.0,64.8854,64.9145,64.798,64.8077,11721.0
2017-09-20 09:50:00,66.71,66.76,66.68,66.69,7517.0,64.798,64.8465,64.7688,64.7785,7517.0
2017-09-20 09:55:00,66.67,66.76,66.67,66.75,4311.0,64.7591,64.8465,64.7591,64.8368,4311.0
2017-09-20 10:00:00,66.75,66.8,66.69,66.78,16924.0,64.8368,64.8854,64.7785,64.866,16924.0
2017-09-20 10:05:00,66.79,66.95,66.79,66.83,45677.0,64.8757,65.0311,64.8757,64.9145,45677.0
2017-09-20 10:10:00,66.83,66.89,66.83,66.87,8840.0,64.9145,64.9728,64.9145,64.9534,8840.0
2017-09-20 10:15:00,66.87,66.87,66.78,66.8,12789.0,64.9534,64.9534,64.866,64.8854,12789.0
2017-09-20 10:20:00,66.8,66.81,66.72,66.8,6945.0,64.8854,64.8951,64.8077,64.8854,6945.0
2017-09-20 10:25:00,66.8,66.82,66.78,66.78,6314.0,64.8854,64.9048,64.866,64.866,6314.0
2017-09-20 10:30:00,66.78,66.82,66.77,66.77,40069.0,64.866,64.9048,64.8562,64.8562,40069.0
2017-09-20 10:35:00,66.78,66.82,66.77,66.79,11449.0,64.866,64.9048,64.8562,64.8757,11449.0
2017-09-20 10:40:00,66.8,66.82,66.71,66.76,12261.0,64.8854,64.9048,64.798,64.8465,12261.0
2017-09-20 10:45:00,66.76,66.78,66.73,66.76,11550.0,64.8465,64.866,64.8174,64.8465,11550.0
2017-09-20 10:50:00,66.74,66.75,66.71,66.72,4529.0,64.8271,64.8368,64.798,64.8077,4529.0
2017-09-20 10:55:00,66.72,66.72,66.64,66.7,9390.0,64.8077,64.8077,64.73,64.7883,9390.0
2017-09-20 11:00:00,66.71,66.77,66.69,66.72,26537.0,64.798,64.8562,64.7785,64.8077,26537.0
2017-09-20 11:05:00,66.72,66.75,66.69,66.69,15087.0,64.8077,64.8368,64.7785,64.7785,15087.0
2017-09-20 11:10:00,66.71,66.76,66.71,66.74,27312.0,64.798,64.8465,64.798,64.8271,27312.0
2017-09-20 11:15:00,66.73,66.79,66.71,66.76,11111.0,64.8174,64.8757,64.798,64.8465,11111.0
2017-09-20 11:20:00,66.77,66.78,66.74,66.77,4100.0,64.8562,64.866,64.8271,64.8562,4100.0
2017-09-20 11:25:00,66.78,66.78,66.73,66.74,2550.0,64.866,64.866,64.8174,64.8271,2550.0
2017-09-20 11:30:00,66.76,66.89,66.75,66.84,22107.0,64.8465,64.9728,64.8368,64.9242,22107.0
2017-09-20 11:35:00,66.84,66.86,66.83,66.84,11900.0,64.9242,64.9437,64.9145,64.9242,11900.0
2017-09-20 11:40:00,66.84,66.95,66.84,66.93,4812.0,64.9242,65.0311,64.9242,65.0117,4812.0
2017-09-20 11:45:00,66.92,66.98,66.9,66.98,6307.0,65.0019,65.0602,64.9825,65.0602,6307.0
2017-09-20 11:50:00,66.97,66.99,66.94,66.95,6084.0,65.0505,65.0699,65.0214,65.0311,6084.0
2017-09-20 11:55:00,66.96,66.96,66.95,66.96,11033.0,65.0408,65.0408,65.0311,65.0408,11033.0
2017-09-20 12:00:00,66.95,66.97,66.94,66.95,6905.0,65.0311,65.0505,65.0214,65.0311,6905.0
2017-09-20 12:05:00,66.94,66.97,66.9,66.92,5476.0,65.0214,65.0505,64.9825,65.0019,5476.0
2017-09-20 12:10:00,66.93,66.96,66.91,66.95,7074.0,65.0117,65.0408,64.9922,65.0311,7074.0
2017-09-20 12:15:00,66.96,66.96,66.93,66.94,6097.0,65.0408,65.0408,65.0117,65.0214,6097.0
2017-09-20 12:20:00,66.95,66.96,66.92,66.96,4875.0,65.0311,65.0408,65.0019,65.0408,4875.0
2017-09-20 12:25:00,66.96,66.97,66.94,66.95,3974.0,65.0408,65.0505,65.0214,65.0311,3974.0
2017-09-20 12:30:00,66.96,66.99,66.94,66.99,6830.0,65.0408,65.0699,65.0214,65.0699,6830.0
2017-09-20 12:35:00,66.98,67.02,66.97,67.02,9894.0,65.0602,65.0991,65.0505,65.0991,9894.0
2017-09-20 12:40:00,67.03,67.06,67.0,67.05,7806.0,65.1088,65.1379,65.0797,65.1282,7806.0
2017-09-20 12:45:00,67.05,67.13,67.05,67.13,7900.0,65.1282,65.2059,65.1282,65.2059,7900.0
2017-09-20 12:50:00,67.14,67.24,67.14,67.24,16150.0,65.2156,65.3128,65.2156,65.3128,16150.0
2017-09-20 12:55:00,67.21,67.35,67.2,67.35,18396.0,65.2836,65.4196,65.2739,65.4196,18396.0
2017-09-20 13:00:00,67.36,67.36,67.28,67.29,34748.0,65.4293,65.4293,65.3516,65.3613,34748.0
2017-09-20 13:05:00,67.28,67.29,67.25,67.25,3060.0,65.3516,65.3613,65.3225,65.3225,3060.0
2017-09-20 13:10:00,67.26,67.26,67.21,67.24,7107.0,65.3322,65.3322,65.2836,65.3128,7107.0
2017-09-20 13:15:00,67.24,67.24,67.16,67.16,2700.0,65.3128,65.3128,65.2351,65.2351,2700.0
2017-09-20 13:20:00,67.16,67.16,67.1,67.1,1900.0,65.2351,65.2351,65.1768,65.1768,1900.0
2017-09-20 13:25:00,67.11,67.14,67.08,67.09,9663.0,65.1865,65.2156,65.1574,65.1671,9663.0
2017-09-20 13:30:00,67.09,67.1,67.04,67.04,3535.0,65.1671,65.1768,65.1185,65.1185,3535.0
2017-09-20 13:35:00,67.04,67.07,66.98,67.02,10664.0,65.1185,65.1476,65.0602,65.0991,10664.0
2017-09-20 13:40:00,67.03,67.08,67.03,67.08,3800.0,65.1088,65.1574,65.1088,65.1574,3800.0
2017-09-20 13:45:00,67.08,67.13,67.08,67.13,5139.0,65.1574,65.2059,65.1574,65.2059,5139.0
2017-09-20 13:50:00,67.14,67.15,67.11,67.12,5713.0,65.2156,65.2254,65.1865,65.1962,5713.0
2017-09-20 13:55:00,67.12,67.12,66.99,67.01,6478.0,65.1962,65.1962,65.0699,65.0894,6478.0
2017-09-20 14:00:00,67.01,67.01,66.73,67.0,12689.0,65.0894,65.0894,64.8174,65.0797,12689.0
2017-09-20 14:05:00,66.97,67.0,66.94,66.97,10393.0,65.0505,65.0797,65.0214,65.0505,10393.0
2017-09-20 14:10:00,66.98,66.98,66.91,66.94,10280.0,65.0602,65.0602,64.9922,65.0214,10280.0
2017-09-20 14:15:00,66.96,66.96,66.89,66.89,7154.0,65.0408,65.0408,64.9728,64.9728,7154.0
2017-09-20 14:20:00,66.89,66.9,66.75,66.81,12999.0,64.9728,64.9825,64.8368,64.8951,12999.0
2017-09-20 14:25:00,66.79,66.89,66.76,66.87,9775.0,64.8757,64.9728,64.8465,64.9534,9775.0
2017-09-20 14:30:00,66.85,66.86,66.8,66.85,9269.0,64.934,64.9437,64.8854,64.934,9269.0
2017-09-20 14:35:00,66.84,66.89,66.8,66.88,10857.0,64.9242,64.9728,64.8854,64.9631,10857.0
2017-09-20 14:40:00,66.86,66.88,66.82,66.82,5708.0,64.9437,64.9631,64.9048,64.9048,5708.0
2017-09-20 14:45:00,66.85,66.98,66.84,66.97,14728.0,64.934,65.0602,64.9242,65.0505,14728.0
2017-09-20 14:50:00,66.96,66.97,66.93,66.97,6604.0,65.0408,65.0505,65.0117,65.0505,6604.0
2017-09-20 14:55:00,66.98,67.01,66.96,66.96,13951.0,65.0602,65.0894,65.0408,65.0408,13951.0
2017-09-20 15:00:00,66.97,67.01,66.96,66.97,13592.0,65.0505,65.0894,65.0408,65.0505,13592.0
2017-09-20 15:05:00,66.97,67.0,66.94,66.94,39520.0,65.0505,65.0797,65.0214,65.0214,39520.0
2017-09-20 15:10:00,66.94,67.01,66.93,67.0,50010.0,65.0214,65.0894,65.0117,65.0797,50010.0
2017-09-20 15:15:00,67.0,67.03,66.98,67.01,15177.0,65.0797,65.1088,65.0602,65.0894,15177.0
2017-09-20 15:20:00,67.01,67.05,67.0,67.02,28442.0,65.0894,65.1282,65.0797,65.0991,28442.0
2017-09-20 15:25:00,67.03,67.08,67.03,67.06,14496.0,65.1088,65.1574,65.1088,65.1379,14496.0
2017-09-20 15:30:00,67.07,67.1,67.05,67.09,18597.0,65.1476,65.1768,65.1282,65.1671,18597.0
2017-09-20 15:35:00,67.09,67.09,66.99,67.0,29244.0,65.1671,65.1671,65.0699,65.0797,29244.0
2017-09-20 15:40:00,67.01,67.01,66.91,66.93,26925.0,65.0894,65.0894,64.9922,65.0117,26925.0
2017-09-20 15:45:00,66.94,67.0,66.91,67.0,25190.0,65.0214,65.0797,64.9922,65.0797,25190.0
2017-09-20 15:50:00,67.01,67.07,66.98,67.02,31797.0,65.0894,65.1476,65.0602,65.0991,31797.0
2017-09-20 15:55:00,67.01,67.05,66.99,67.03,53032.0,65.0894,65.1282,65.0699,65.1088,53032.0
2017-09-21 09:30:00,66.99,67.22,66.82,67.13,12868.0,65.0699,65.2934,64.9048,65.2059,12868.0
2017-09-21 09:35:00,67.11,67.14,66.92,67.06,20112.0,65.1865,65.2156,65.0019,65.1379,20112.0
2017-09-21 09:40:00,67.09,67.17,67.07,67.14,11893.0,65.1671,65.2448,65.1476,65.2156,11893.0
2017-09-21 09:45:00,67.13,67.25,67.09,67.22,43482.0,65.2059,65.3225,65.1671,65.2934,43482.0
2017-09-21 09:50:00,67.24,67.25,67.1,67.17,6029.0,65.3128,65.3225,65.1768,65.2448,6029.0
2017-09-21 09:55:00,67.19,67.24,67.13,67.17,16485.0,65.2642,65.3128,65.2059,65.2448,16485.0
2017-09-21 10:00:00,67.17,67.18,67.12,67.17,26917.0,65.2448,65.2545,65.1962,65.2448,26917.0
2017-09-21 10:05:00,67.16,67.18,67.13,67.14,6574.0,65.2351,65.2545,65.2059,65.2156,6574.0
2017-09-21 10:10:00,67.15,67.18,67.14,67.15,14805.0,65.2254,65.2545,65.2156,65.2254,14805.0
2017-09-21 10:15:00,67.16,67.22,67.11,67.22,10278.0,65.2351,65.2934,65.1865,65.2934,10278.0
2017-09-21 10:20:00,67.22,67.25,67.13,67.13,5745.0,65.2934,65.3225,65.2059,65.2059,5745.0
2017-09-21 10:25:00,67.16,67.17,67.12,67.13,7508.0,65.2351,65.2448,65.1962,65.2059,7508.0
2017-09-21 10:30:00,67.14,67.19,67.13,67.17,2797.0,65.2156,65.2642,65.2059,65.2448,2797.0
2017-09-21 10:35:00,67.18,67.2,67.14,67.14,7991.0,65.2545,65.2739,65.2156,65.2156,7991.0
2017-09-21 10:40:00,67.13,67.13,67.06,67.06,3271.0,65.2059,65.2059,65.1379,65.1379,3271.0
2017-09-21 10:45:00,67.06,67.07,66.97,66.97,7252.0,65.1379,65.1476,65.0505,65.0505,7252.0
2017-09-21 10:50:00,66.98,67.01,66.85,67.01,19616.0,65.0602,65.0894,64.934,65.0894,19616.0
2017-09-21 10:55:00,67.02,67.06,67.0,67.06,2769.0,65.0991,65.1379,65.0797,65.1379,2769.0
2017-09-21 11:00:00,67.05,67.1,67.05,67.1,4720.0,65.1282,65.1768,65.1282,65.1768,4720.0
2017-09-21 11:05:00,67.1,67.12,67.06,67.12,4133.0,65.1768,65.1962,65.1379,65.1962,4133.0
2017-09-21 11:10:00,67.11,67.19,67.11,67.19,3960.0,65.1865,65.2642,65.1865,65.2642,3960.0
2017-09-21 11:15:00,67.2,67.2,67.13,67.15,3979.0,65.2739,65.2739,65.2059,65.2254,3979.0
2017-09-21 11:20:00,67.17,67.21,67.14,67.14,3529.0,65.2448,65.2836,65.2156,65.2156,3529.0
2017-09-21 11:25:00,67.16,67.18,67.16,67.17,3646.0,65.2351,65.2545,65.2351,65.2448,3646.0
2017-09-21 11:30:00,67.18,67.18,67.07,67.08,3200.0,65.2545,65.2545,65.1476,65.1574,3200.0
2017-09-21 11:35:00,67.06,67.06,67.02,67.03,3312.0,65.1379,65.1379,65.0991,65.1088,3312.0
2017-09-21 11:40:00,67.04,67.1,67.04,67.09,3500.0,65.1185,65.1768,65.1185,65.1671,3500.0
2017-09-21 11:45:00,67.1,67.11,67.1,67.11,700.0,65.1768,65.1865,65.1768,65.1865,700.0
2017-09-21 11:50:00,67.1,67.1,67.03,67.04,3500.0,65.1768,65.1768,65.1088,65.1185,3500.0
2017-09-21 11:55:00,67.05,67.13,67.05,67.12,3411.0,65.1282,65.2059,65.1282,65.1962,3411.0
2017-09-21 12:00:00,67.12,67.18,67.12,67.16,7395.0,65.1962,65.2545,65.1962,65.2351,7395.0
2017-09-21 12:05:00,67.16,67.17,67.13,67.17,5014.0,65.2351,65.2448,65.2059,65.2448,5014.0
2017-09-21 12:10:00,67.17,67.27,67.17,67.23,4800.0,65.2448,65.3419,65.2448,65.3031,4800.0
2017-09-21 12:15:00,67.22,67.22,67.16,67.16,4818.0,65.2934,65.2934,65.2351,65.2351,4818.0
2017-09-21 12:20:00,67.17,67.2,67.17,67.17,6223.0,65.2448,65.2739,65.2448,65.2448,6223.0
2017-09-21 12:25:00,67.17,67.21,67.16,67.2,5521.0,65.2448,65.2836,65.2351,65.2739,5521.0
2017-09-21 12:30:00,67.2,67.2,67.14,67.17,2800.0,65.2739,65.2739,65.2156,65.2448,2800.0
2017-09-21 12:35:00,67.19,67.21,67.19,67.19,3800.0,65.2642,65.2836,65.2642,65.2642,3800.0
2017-09-21 12:40:00,67.16,67.17,67.15,67.15,752.0,65.2351,65.2448,65.2254,65.2254,752.0
2017-09-21 12:45:00,67.17,67.19,67.14,67.14,3420.0,65.2448,65.2642,65.2156,65.2156,3420.0
2017-09-21 12:50:00,67.14,67.18,67.13,67.15,3947.0,65.2156,65.2545,65.2059,65.2254,3947.0
2017-09-21 12:55:00,67.17,67.21,67.17,67.21,2000.0,65.2448,65.2836,65.2448,65.2836,2000.0
2017-09-21 13:00:00,67.2,67.21,67.2,67.21,200.0,65.2739,65.2836,65.2739,65.2836,200.0
2017-09-21 13:05:00,67.21,67.21,67.18,67.2,2800.0,65.2836,65.2836,65.2545,65.2739,2800.0
2017-09-21 13:10:00,67.2,67.21,67.17,67.18,7490.0,65.2739,65.2836,65.2448,65.2545,7490.0
2017-09-21 13:15:00,67.19,67.22,67.14,67.18,27719.0,65.2642,65.2934,65.2156,65.2545,27719.0
2017-09-21 13:20:00,67.19,67.2,67.14,67.19,29000.0,65.2642,65.2739,65.2156,65.2642,29000.0
2017-09-21 13:25:00,67.18,67.19,67.17,67.19,16273.0,65.2545,65.2642,65.2448,65.2642,16273.0
2017-09-21 13:30:00,67.19,67.19,67.14,67.14,1117.0,65.2642,65.2642,65.2156,65.2156,1117.0
2017-09-21 13:35:00,67.15,67.17,67.13,67.13,2626.0,65.2254,65.2448,65.2059,65.2059,2626.0
2017-09-21 13:40:00,67.14,67.16,67.13,67.15,1718.0,65.2156,65.2351,65.2059,65.2254,1718.0
2017-09-21 13:45:00,67.16,67.16,67.13,67.14,2343.0,65.2351,65.2351,65.2059,65.2156,2343.0
2017-09-21 13:50:00,67.14,67.16,67.14,67.16,1600.0,65.2156,65.2351,65.2156,65.2351,1600.0
2017-09-21 13:55:00,67.16,67.21,67.15,67.21,3826.0,65.2351,65.2836,65.2254,65.2836,3826.0
2017-09-21 14:00:00,67.2,67.22,67.19,67.21,5542.0,65.2739,65.2934,65.2642,65.2836,5542.0
2017-09-21 14:05:00,67.22,67.22,67.2,67.21,1848.0,65.2934,65.2934,65.2739,65.2836,1848.0
2017-09-21 14:10:00,67.2,67.2,67.17,67.2,3936.0,65.2739,65.2739,65.2448,65.2739,3936.0
2017-09-21 14:15:00,67.19,67.19,67.15,67.15,2083.0,65.2642,65.2642,65.2254,65.2254,2083.0
2017-09-21 14:20:00,67.15,67.19,67.13,67.18,24467.0,65.2254,65.2642,65.2059,65.2545,24467.0
2017-09-21 14:25:00,67.19,67.21,67.17,67.2,4550.0,65.2642,65.2836,65.2448,65.2739,4550.0
2017-09-21 14:30:00,67.2,67.21,67.2,67.21,2309.0,65.2739,65.2836,65.2739,65.2836,2309.0
2017-09-21 14:35:00,67.21,67.22,67.18,67.18,6235.0,65.2836,65.2934,65.2545,65.2545,6235.0
2017-09-21 14:40:00,67.19,67.21,67.19,67.2,10487.0,65.2642,65.2836,65.2642,65.2739,10487.0
2017-09-21 14:45:00,67.2,67.22,67.18,67.2,47264.0,65.2739,65.2934,65.2545,65.2739,47264.0
2017-09-21 14:50:00,67.21,67.31,67.21,67.28,3265.0,65.2836,65.3808,65.2836,65.3516,3265.0
2017-09-21 14:55:00,67.28,67.35,67.28,67.35,5315.0,65.3516,65.4196,65.3516,65.4196,5315.0
2017-09-21 15:00:00,67.35,67.39,67.35,67.38,3432.0,65.4196,65.4585,65.4196,65.4488,3432.0
2017-09-21 15:05:00,67.38,67.38,67.34,67.36,5131.0,65.4488,65.4488,65.4099,65.4293,5131.0
2017-09-21 15:10:00,67.37,67.38,67.35,67.38,6177.0,65.4391,65.4488,65.4196,65.4488,6177.0
2017-09-21 15:15:00,67.38,67.42,67.38,67.39,4744.0,65.4488,65.4876,65.4488,65.4585,4744.0
2017-09-21 15:20:00,67.4,67.49,67.39,67.48,27729.0,65.4682,65.5556,65.4585,65.5459,27729.0
2017-09-21 15:25:00,67.48,67.52,67.45,67.47,20193.0,65.5459,65.5848,65.5168,65.5362,20193.0
2017-09-21 15:30:00,67.47,67.49,67.4,67.4,10552.0,65.5362,65.5556,65.4682,65.4682,10552.0
2017-09-21 15:35:00,67.41,67.45,67.39,67.42,17970.0,65.4779,65.5168,65.4585,65.4876,17970.0
2017-09-21 15:40:00,67.42,67.46,67.36,67.37,32399.0,65.4876,65.5265,65.4293,65.4391,32399.0
2017-09-21 15:45:00,67.37,67.39,67.36,67.37,22949.0,65.4391,65.4585,65.4293,65.4391,22949.0
2017-09-21 15:50:00,67.36,67.37,67.32,67.34,38772.0,65.4293,65.4391,65.3905,65.4099,38772.0
2017-09-21 15:55:00,67.34,67.4,67.33,67.37,103200.0,65.4099,65.4682,65.4002,65.4391,103200.0
2017-09-22 09:30:00,67.34,67.5,67.18,67.5,6325.0,65.4099,65.5653,65.2545,65.5653,6325.0
2017-09-22 09:35:00,67.53,67.68,67.53,67.63,1500.0,65.5945,65.7402,65.5945,65.6916,1500.0
2017-09-22 09:40:00,67.62,67.63,67.51,67.58,4018.0,65.6819,65.6916,65.575,65.643,4018.0
2017-09-22 09:45:00,67.52,67.56,67.41,67.44,13828.0,65.5848,65.6236,65.4779,65.507,13828.0
2017-09-22 09:50:00,67.45,67.57,67.42,67.53,5962.0,65.5168,65.6333,65.4876,65.5945,5962.0
2017-09-22 09:55:00,67.5,67.57,67.49,67.53,7418.0,65.5653,65.6333,65.5556,65.5945,7418.0
2017-09-22 10:00:00,67.5,67.68,67.5,67.68,5072.0,65.5653,65.7402,65.5653,65.7402,5072.0
2017-09-22 10:05:00,67.72,67.77,67.68,67.74,3621.0,65.779,65.8276,65.7402,65.7984,3621.0
2017-09-22 10:10:00,67.78,67.78,67.69,67.73,4176.0,65.8373,65.8373,65.7499,65.7887,4176.0
2017-09-22 10:15:00,67.74,67.84,67.7,67.81,7663.0,65.7984,65.8956,65.7596,65.8664,7663.0
2017-09-22 10:20:00,67.78,67.88,67.78,67.82,3600.0,65.8373,65.9344,65.8373,65.8762,3600.0
2017-09-22 10:25:00,67.81,67.85,67.71,67.77,8947.0,65.8664,65.9053,65.7693,65.8276,8947.0
2017-09-22 10:30:00,67.78,67.78,67.71,67.75,5560.0,65.8373,65.8373,65.7693,65.8082,5560.0
2017-09-22 10:35:00,67.75,67.78,67.73,67.75,8602.0,65.8082,65.8373,65.7887,65.8082,8602.0
2017-09-22 10:40:00,67.76,67.85,67.76,67.79,18315.0,65.8179,65.9053,65.8179,65.847,18315.0
2017-09-22 10:45:00,67.79,67.99,67.79,67.98,36869.0,65.847,66.0413,65.847,66.0316,36869.0
2017-09-22 10:50:00,67.99,68.07,67.96,68.06,80657.0,66.0413,66.119,66.0121,66.1093,80657.0
2017-09-22 10:55:00,68.08,68.33,68.08,68.24,49220.0,66.1287,66.3715,66.1287,66.2841,49220.0
2017-09-22 11:00:00,68.22,68.23,67.9,67.92,44032.0,66.2647,66.2744,65.9539,65.9733,44032.0
2017-09-22 11:05:00,67.95,68.03,67.9,67.92,19526.0,66.0024,66.0801,65.9539,65.9733,19526.0
2017-09-22 11:10:00,67.9,67.95,67.9,67.92,5456.0,65.9539,66.0024,65.9539,65.9733,5456.0
2017-09-22 11:15:00,67.9,67.97,67.86,67.97,17284.0,65.9539,66.0219,65.915,66.0219,17284.0
2017-09-22 11:20:00,67.96,68.05,67.96,68.02,19034.0,66.0121,66.0996,66.0121,66.0704,19034.0
2017-09-22 11:25:00,68.02,68.09,67.98,68.09,9916.0,66.0704,66.1384,66.0316,66.1384,9916.0
2017-09-22 11:30:00,68.09,68.12,68.04,68.09,34959.0,66.1384,66.1676,66.0898,66.1384,34959.0
2017-09-22 11:35:00,68.11,68.16,68.07,68.07,12119.0,66.1578,66.2064,66.119,66.119,12119.0
2017-09-22 11:40:00,68.04,68.09,68.04,68.06,3820.0,66.0898,66.1384,66.0898,66.1093,3820.0
2017-09-22 11:45:00,68.07,68.07,68.02,68.03,5025.0,66.119,66.119,66.0704,66.0801,5025.0
2017-09-22 11:50:00,68.02,68.03,67.98,67.99,12456.0,66.0704,66.0801,66.0316,66.0413,12456.0
2017-09-22 11:55:00,68.01,68.07,68.01,68.07,9330.0,66.0607,66.119,66.0607,66.119,9330.0
2017-09-22 12:00:00,68.06,68.07,68.01,68.02,12018.0,66.1093,66.119,66.0607,66.0704,12018.0
2017-09-22 12:05:00,68.01,68.05,68.01,68.02,15938.0,66.0607,66.0996,66.0607,66.0704,15938.0
2017-09-22 12:10:00,68.01,68.04,68.01,68.02,9590.0,66.0607,66.0898,66.0607,66.0704,9590.0
2017-09-22 12:15:00,68.02,68.03,68.0,68.03,4895.0,66.0704,66.0801,66.051,66.0801,4895.0
2017-09-22 12:20:00,68.03,68.03,67.97,67.99,11050.0,66.0801,66.0801,66.0219,66.0413,11050.0
2017-09-22 12:25:00,67.99,68.01,67.97,68.01,5354.0,66.0413,66.0607,66.0219,66.0607,5354.0
2017-09-22 12:30:00,68.01,68.01,67.98,68.01,8123.0,66.0607,66.0607,66.0316,66.0607,8123.0
2017-09-22 12:35:00,68.01,68.03,67.98,68.03,10289.0,66.0607,66.0801,66.0316,66.0801,10289.0
2017-09-22 12:40:00,68.03,68.04,68.0,68.01,4600.0,66.0801,66.0898,66.051,66.0607,4600.0
2017-09-22 12:45:00,68.01,68.01,67.98,68.0,7473.0,66.0607,66.0607,66.0316,66.051,7473.0
2017-09-22 12:50:00,68.0,68.06,68.0,68.05,8550.0,66.051,66.1093,66.051,66.0996,8550.0
2017-09-22 12:55:00,68.05,68.06,68.02,68.03,10573.0,66.0996,66.1093,66.0704,66.0801,10573.0
2017-09-22 13:00:00,68.01,68.06,68.01,68.05,8163.0,66.0607,66.1093,66.0607,66.0996,8163.0
2017-09-22 13:05:00,68.05,68.07,68.04,68.06,4750.0,66.0996,66.119,66.0898,66.1093,4750.0
2017-09-22 13:10:00,68.05,68.12,68.04,68.12,8051.0,66.0996,66.1676,66.0898,66.1676,8051.0
2017-09-22 13:15:00,68.11,68.14,68.0,68.14,12555.0,66.1578,66.187,66.051,66.187,12555.0
2017-09-22 13:20:00,68.12,68.13,68.09,68.11,65439.0,66.1676,66.1773,66.1384,66.1578,65439.0
2017-09-22 13:25:00,68.11,68.16,68.08,68.08,75752.0,66.1578,66.2064,66.1287,66.1287,75752.0
2017-09-22 13:30:00,68.09,68.15,68.09,68.13,21487.0,66.1384,66.1967,66.1384,66.1773,21487.0
2017-09-22 13:35:00,68.13,68.14,68.09,68.1,26696.0,66.1773,66.187,66.1384,66.1481,26696.0
2017-09-22 13:40:00,68.11,68.31,68.11,68.3,23793.0,66.1578,66.3521,66.1578,66.3424,23793.0
2017-09-22 13:45:00,68.29,68.32,68.24,68.28,23708.0,66.3327,66.3618,66.2841,66.323,23708.0
2017-09-22 13:50:00,68.29,68.35,68.23,68.29,22041.0,66.3327,66.391,66.2744,66.3327,22041.0
2017-09-22 13:55:00,68.27,68.34,68.26,68.31,12558.0,66.3133,66.3812,66.3035,66.3521,12558.0
2017-09-22 14:00:00,68.31,68.32,68.28,68.28,7229.0,66.3521,66.3618,66.323,66.323,7229.0
2017-09-22 14:05:00,68.28,68.29,68.21,68.21,8262.0,66.323,66.3327,66.255,66.255,8262.0
2017-09-22 14:10:00,68.21,68.25,68.18,68.23,11855.0,66.255,66.2938,66.2258,66.2744,11855.0
2017-09-22 14:15:00,68.22,68.29,68.22,68.28,19484.0,66.2647,66.3327,66.2647,66.323,19484.0
2017-09-22 14:20:00,68.28,68.3,68.26,68.27,9649.0,66.323,66.3424,66.3035,66.3133,9649.0
2017-09-22 14:25:00,68.27,68.32,68.27,68.31,11025.0,66.3133,66.3618,66.3133,66.3521,11025.0
2017-09-22 14:30:00,68.31,68.37,68.31,68.37,17564.0,66.3521,66.4104,66.3521,66.4104,17564.0
2017-09-22 14:35:00,68.37,68.37,68.33,68.37,7437.0,66.4104,66.4104,66.3715,66.4104,7437.0
2017-09-22 14:40:00,68.36,68.36,68.27,68.27,20418.0,66.4007,66.4007,66.3133,66.3133,20418.0
2017-09-22 14:45:00,68.27,68.27,68.21,68.23,13661.0,66.3133,66.3133,66.255,66.2744,13661.0
2017-09-22 14:50:00,68.23,68.24,68.21,68.22,14113.0,66.2744,66.2841,66.255,66.2647,14113.0
2017-09-22 14:55:00,68.22,68.22,68.15,68.17,20760.0,66.2647,66.2647,66.1967,66.2161,20760.0
2017-09-22 15:00:00,68.17,68.22,68.16,68.22,16905.0,66.2161,66.2647,66.2064,66.2647,16905.0
2017-09-22 15:05:00,68.22,68.25,68.2,68.23,16302.0,66.2647,66.2938,66.2453,66.2744,16302.0
2017-09-22 15:10:00,68.24,68.25,68.23,68.25,12939.0,66.2841,66.2938,66.2744,66.2938,12939.0
2017-09-22 15:15:00,68.25,68.27,68.24,68.26,10208.0,66.2938,66.3133,66.2841,66.3035,10208.0
2017-09-22 15:20:00,68.26,68.26,68.25,68.26,6702.0,66.3035,66.3035,66.2938,66.3035,6702.0
2017-09-22 15:25:00,68.25,68.29,68.24,68.28,37908.0,66.2938,66.3327,66.2841,66.323,37908.0
2017-09-22 15:30:00,68.28,68.34,68.28,68.34,19546.0,66.323,66.3812,66.323,66.3812,19546.0
2017-09-22 15:35:00,68.34,68.34,68.29,68.31,28151.0,66.3812,66.3812,66.3327,66.3521,28151.0
2017-09-22 15:40:00,68.32,68.32,68.25,68.25,65085.0,66.3618,66.3618,66.2938,66.2938,65085.0
2017-09-22 15:45:00,68.25,68.26,68.14,68.2,89200.0,66.2938,66.3035,66.187,66.2453,89200.0
2017-09-22 15:50:00,68.2,68.28,68.2,68.26,74782.0,66.2453,66.323,66.2453,66.3035,74782.0
2017-09-22 15:55:00,68.26,68.29,68.19,68.2,230589.0,66.3035,66.3327,66.2355,66.2453,230589.0
2017-09-25 09:30:00,68.19,68.32,68.05,68.19,19616.0,66.2355,66.3618,66.0996,66.2355,19616.0
2017-09-25 09:35:00,68.21,68.38,68.21,68.38,5252.0,66.255,66.4201,66.255,66.4201,5252.0
2017-09-25 09:40:00,68.37,68.55,68.37,68.48,18603.0,66.4104,66.5852,66.4104,66.5172,18603.0
2017-09-25 09:45:00,68.5,68.59,68.49,68.5,9719.0,66.5367,66.6241,66.5269,66.5367,9719.0
2017-09-25 09:50:00,68.51,68.56,68.49,68.54,5175.0,66.5464,66.5949,66.5269,66.5755,5175.0
2017-09-25 09:55:00,68.58,68.85,68.58,68.85,21617.0,66.6144,66.8766,66.6144,66.8766,21617.0
2017-09-25 10:00:00,68.87,69.18,68.84,68.99,102061.0,66.8961,67.1972,66.8669,67.0126,102061.0
2017-09-25 10:05:00,69.02,69.19,68.99,69.11,44048.0,67.0418,67.2069,67.0126,67.1292,44048.0
2017-09-25 10:10:00,69.11,69.13,69.08,69.09,18455.0,67.1292,67.1486,67.1,67.1098,18455.0
2017-09-25 10:15:00,69.08,69.32,69.08,69.28,65197.0,67.1,67.3332,67.1,67.2943,65197.0
2017-09-25 10:20:00,69.28,69.35,69.21,69.21,15536.0,67.2943,67.3623,67.2263,67.2263,15536.0
2017-09-25 10:25:00,69.21,69.23,69.1,69.14,40031.0,67.2263,67.2457,67.1195,67.1583,40031.0
2017-09-25 10:30:00,69.16,69.17,68.72,68.73,63346.0,67.1777,67.1875,66.7504,66.7601,63346.0
2017-09-25 10:35:00,68.75,68.81,68.53,68.57,25177.0,66.7795,66.8378,66.5658,66.6047,25177.0
2017-09-25 10:40:00,68.57,68.65,68.55,68.61,11400.0,66.6047,66.6824,66.5852,66.6435,11400.0
2017-09-25 10:45:00,68.58,68.67,68.57,68.58,9169.0,66.6144,66.7018,66.6047,66.6144,9169.0
2017-09-25 10:50:00,68.59,68.59,68.42,68.42,21082.0,66.6241,66.6241,66.459,66.459,21082.0
2017-09-25 10:55:00,68.4,68.41,68.29,68.33,8691.0,66.4395,66.4492,66.3327,66.3715,8691.0
2017-09-25 11:00:00,68.29,68.29,68.01,68.02,18269.0,66.3327,66.3327,66.0607,66.0704,18269.0
2017-09-25 11:05:00,68.02,68.04,67.98,68.03,30938.0,66.0704,66.0898,66.0316,66.0801,30938.0
2017-09-25 11:10:00,68.02,68.15,68.0,68.15,27096.0,66.0704,66.1967,66.051,66.1967,27096.0
2017-09-25 11:15:00,68.17,68.28,68.14,68.25,7751.0,66.2161,66.323,66.187,66.2938,7751.0
2017-09-25 11:20:00,68.28,68.28,68.21,68.25,17210.0,66.323,66.323,66.255,66.2938,17210.0
2017-09-25 11:25:00,68.26,68.43,68.26,68.42,19724.0,66.3035,66.4687,66.3035,66.459,19724.0
2017-09-25 11:30:00,68.42,68.43,68.26,68.26,6507.0,66.459,66.4687,66.3035,66.3035,6507.0
2017-09-25 11:35:00,68.29,68.39,68.29,68.32,6996.0,66.3327,66.4298,66.3327,66.3618,6996.0
2017-09-25 11:40:00,68.34,68.35,68.26,68.28,7436.0,66.3812,66.391,66.3035,66.323,7436.0
2017-09-25 11:45:00,68.26,68.28,68.23,68.27,5201.0,66.3035,66.323,66.2744,66.3133,5201.0
2017-09-25 11:50:00,68.27,68.28,68.25,68.27,2435.0,66.3133,66.323,66.2938,66.3133,2435.0
2017-09-25 11:55:00,68.26,68.4,68.22,68.38,15385.0,66.3035,66.4395,66.2647,66.4201,15385.0
2017-09-25 12:00:00,68.38,68.4,68.28,68.37,24397.0,66.4201,66.4395,66.323,66.4104,24397.0
2017-09-25 12:05:00,68.38,68.4,68.33,68.4,63015.0,66.4201,66.4395,66.3715,66.4395,63015.0
2017-09-25 12:10:00,68.4,68.4,68.34,68.34,13872.0,66.4395,66.4395,66.3812,66.3812,13872.0
2017-09-25 12:15:00,68.34,68.4,68.28,68.4,20188.0,66.3812,66.4395,66.323,66.4395,20188.0
2017-09-25 12:20:00,68.39,68.44,68.35,68.43,9922.0,66.4298,66.4784,66.391,66.4687,9922.0
2017-09-25 12:25:00,68.44,68.45,68.4,68.45,9454.0,66.4784,66.4881,66.4395,66.4881,9454.0
2017-09-25 12:30:00,68.44,68.44,68.4,68.4,5995.0,66.4784,66.4784,66.4395,66.4395,5995.0
2017-09-25 12:35:00,68.4,68.45,68.39,68.44,5829.0,66.4395,66.4881,66.4298,66.4784,5829.0
2017-09-25 12:40:00,68.44,68.48,68.44,68.47,2973.0,66.4784,66.5172,66.4784,66.5075,2973.0
2017-09-25 12:45:00,68.47,68.49,68.45,68.49,12855.0,66.5075,66.5269,66.4881,66.5269,12855.0
2017-09-25 12:50:00,68.49,68.51,68.47,68.51,7167.0,66.5269,66.5464,66.5075,66.5464,7167.0
2017-09-25 12:55:00,68.5,68.54,68.48,68.5,4150.0,66.5367,66.5755,66.5172,66.5367,4150.0
2017-09-25 13:00:00,68.51,68.54,68.5,68.5,4091.0,66.5464,66.5755,66.5367,66.5367,4091.0
2017-09-25 13:05:00,68.52,68.53,68.47,68.47,5732.0,66.5561,66.5658,66.5075,66.5075,5732.0
2017-09-25 13:10:00,68.47,68.5,68.45,68.47,3300.0,66.5075,66.5367,66.4881,66.5075,3300.0
2017-09-25 13:15:00,68.47,68.52,68.47,68.5,10043.0,66.5075,66.5561,66.5075,66.5367,10043.0
2017-09-25 13:20:00,68.48,68.5,68.4,68.4,28934.0,66.5172,66.5367,66.4395,66.4395,28934.0
2017-09-25 13:25:00,68.4,68.43,68.39,68.41,78284.0,66.4395,66.4687,66.4298,66.4492,78284.0
2017-09-25 13:30:00,68.42,68.42,68.38,68.42,13400.0,66.459,66.459,66.4201,66.459,13400.0
2017-09-25 13:35:00,68.4,68.54,68.4,68.53,27363.0,66.4395,66.5755,66.4395,66.5658,27363.0
2017-09-25 13:40:00,68.52,68.54,68.49,68.49,5302.0,66.5561,66.5755,66.5269,66.5269,5302.0
2017-09-25 13:45:00,68.49,68.53,68.49,68.5,4660.0,66.5269,66.5658,66.5269,66.5367,4660.0
2017-09-25 13:50:00,68.5,68.54,68.5,68.53,6749.0,66.5367,66.5755,66.5367,66.5658,6749.0
2017-09-25 13:55:00,68.53,68.54,68.48,68.48,9185.0,66.5658,66.5755,66.5172,66.5172,9185.0
2017-09-25 14:00:00,68.49,68.54,68.48,68.53,9246.0,66.5269,66.5755,66.5172,66.5658,9246.0
2017-09-25 14:05:00,68.53,68.6,68.53,68.59,10578.0,66.5658,66.6338,66.5658,66.6241,10578.0
2017-09-25 14:10:00,68.57,68.62,68.57,68.61,8072.0,66.6047,66.6532,66.6047,66.6435,8072.0
2017-09-25 14:15:00,68.61,68.63,68.61,68.62,4650.0,66.6435,66.6629,66.6435,66.6532,4650.0
2017-09-25 14:20:00,68.62,68.62,68.55,68.57,69229.0,66.6532,66.6532,66.5852,66.6047,69229.0
2017-09-25 14:25:00,68.54,68.64,68.54,68.63,10669.0,66.5755,66.6727,66.5755,66.6629,10669.0
2017-09-25 14:30:00,68.63,68.69,68.61,68.67,27200.0,66.6629,66.7212,66.6435,66.7018,27200.0
2017-09-25 14:35:00,68.67,68.71,68.66,68.7,25322.0,66.7018,66.7406,66.6921,66.7309,25322.0
2017-09-25 14:40:00,68.7,68.85,68.69,68.84,24518.0,66.7309,66.8766,66.7212,66.8669,24518.0
2017-09-25 14:45:00,68.84,68.97,68.84,68.96,48998.0,66.8669,66.9932,66.8669,66.9835,48998.0
2017-09-25 14:50:00,68.96,69.01,68.93,68.95,101818.0,66.9835,67.032,66.9543,66.9738,101818.0
2017-09-25 14:55:00,68.95,69.0,68.95,68.99,34787.0,66.9738,67.0223,66.9738,67.0126,34787.0
2017-09-25 15:00:00,68.99,68.99,68.79,68.8,37180.0,67.0126,67.0126,66.8184,66.8281,37180.0
2017-09-25 15:05:00,68.81,68.82,68.72,68.73,22835.0,66.8378,66.8475,66.7504,66.7601,22835.0
2017-09-25 15:10:00,68.72,68.75,68.71,68.72,12699.0,66.7504,66.7795,66.7406,66.7504,12699.0
2017-09-25 15:15:00,68.7,68.74,68.63,68.63,25060.0,66.7309,66.7698,66.6629,66.6629,25060.0
2017-09-25 15:20:00,68.63,68.66,68.59,68.66,19774.0,66.6629,66.6921,66.6241,66.6921,19774.0
2017-09-25 15:25:00,68.66,68.69,68.62,68.64,17468.0,66.6921,66.7212,66.6532,66.6727,17468.0
2017-09-25 15:30:00,68.64,68.75,68.63,68.74,29006.0,66.6727,66.7795,66.6629,66.7698,29006.0
2017-09-25 15:35:00,68.75,68.79,68.74,68.79,19857.0,66.7795,66.8184,66.7698,66.8184,19857.0
2017-09-25 15:40:00,68.8,68.8,68.73,68.74,30285.0,66.8281,66.8281,66.7601,66.7698,30285.0
2017-09-25 15:45:00,68.73,68.76,68.72,68.76,25492.0,66.7601,66.7892,66.7504,66.7892,25492.0
2017-09-25 15:50:00,68.75,68.75,68.65,68.65,26468.0,66.7795,66.7795,66.6824,66.6824,26468.0
2017-09-25 15:55:00,68.65,68.73,68.65,68.72,147654.0,66.6824,66.7601,66.6824,66.7504,147654.0
2017-09-26 09:30:00,69.08,69.15,68.81,69.01,27270.0,67.1,67.168,66.8378,67.032,27270.0
2017-09-26 09:35:00,69.03,69.08,68.98,69.04,3300.0,67.0515,67.1,67.0029,67.0612,3300.0
2017-09-26 09:40:00,69.04,69.04,68.9,68.94,6331.0,67.0612,67.0612,66.9252,66.9641,6331.0
2017-09-26 09:45:00,68.95,68.99,68.88,68.99,12424.0,66.9738,67.0126,66.9058,67.0126,12424.0
2017-09-26 09:50:00,68.97,68.98,68.89,68.92,7105.0,66.9932,67.0029,66.9155,66.9446,7105.0
2017-09-26 09:55:00,68.91,68.95,68.85,68.95,5900.0,66.9349,66.9738,66.8766,66.9738,5900.0
2017-09-26 10:00:00,68.94,69.03,68.91,69.03,6314.0,66.9641,67.0515,66.9349,67.0515,6314.0
2017-09-26 10:05:00,69.0,69.03,68.96,69.0,9847.0,67.0223,67.0515,66.9835,67.0223,9847.0
2017-09-26 10:10:00,69.01,69.16,69.01,69.16,10596.0,67.032,67.1777,67.032,67.1777,10596.0
2017-09-26 10:15:00,69.16,69.2,69.11,69.12,13204.0,67.1777,67.2166,67.1292,67.1389,13204.0
2017-09-26 10:20:00,69.15,69.18,69.01,69.01,20742.0,67.168,67.1972,67.032,67.032,20742.0
2017-09-26 10:25:00,69.02,69.02,68.98,68.99,9607.0,67.0418,67.0418,67.0029,67.0126,9607.0
2017-09-26 10:30:00,69.0,69.02,68.98,69.01,57564.0,67.0223,67.0418,67.0029,67.032,57564.0
2017-09-26 10:35:00,69.01,69.04,69.0,69.01,20349.0,67.032,67.0612,67.0223,67.032,20349.0
2017-09-26 10:40:00,69.0,69.02,68.99,69.02,7032.0,67.0223,67.0418,67.0126,67.0418,7032.0
2017-09-26 10:45:00,69.01,69.06,68.99,69.05,18619.0,67.032,67.0806,67.0126,67.0709,18619.0
2017-09-26 10:50:00,69.05,69.06,68.97,69.04,23276.0,67.0709,67.0806,66.9932,67.0612,23276.0
2017-09-26 10:55:00,69.04,69.06,68.97,69.0,25568.0,67.0612,67.0806,66.9932,67.0223,25568.0
2017-09-26 11:00:00,69.01,69.02,68.86,68.86,58458.0,67.032,67.0418,66.8863,66.8863,58458.0
2017-09-26 11:05:00,68.87,69.0,68.85,68.99,23861.0,66.8961,67.0223,66.8766,67.0126,23861.0
2017-09-26 11:10:00,68.99,69.01,68.98,69.0,30714.0,67.0126,67.032,67.0029,67.0223,30714.0
2017-09-26 11:15:00,69.0,69.01,68.98,69.0,59499.0,67.0223,67.032,67.0029,67.0223,59499.0
2017-09-26 11:20:00,69.01,69.04,68.8,68.84,14679.0,67.032,67.0612,66.8281,66.8669,14679.0
2017-09-26 11:25:00,68.8,68.85,68.8,68.83,7932.0,66.8281,66.8766,66.8281,66.8572,7932.0
2017-09-26 11:30:00,68.83,68.9,68.82,68.88,6986.0,66.8572,66.9252,66.8475,66.9058,6986.0
2017-09-26 11:35:00,68.89,68.96,68.89,68.9,12637.0,66.9155,66.9835,66.9155,66.9252,12637.0
2017-09-26 11:40:00,68.89,68.91,68.87,68.89,7005.0,66.9155,66.9349,66.8961,66.9155,7005.0
2017-09-26 11:45:00,68.89,68.95,68.84,68.84,14343.0,66.9155,66.9738,66.8669,66.8669,14343.0
2017-09-26 11:50:00,68.87,69.0,68.87,69.0,6100.0,66.8961,67.0223,66.8961,67.0223,6100.0
2017-09-26 11:55:00,68.98,69.0,68.93,68.96,10759.0,67.0029,67.0223,66.9543,66.9835,10759.0
2017-09-26 12:00:00,68.94,69.06,68.93,69.05,10749.0,66.9641,67.0806,66.9543,67.0709,10749.0
2017-09-26 12:05:00,69.07,69.12,69.04,69.04,7739.0,67.0903,67.1389,67.0612,67.0612,7739.0
2017-09-26 12:10:00,69.05,69.05,69.0,69.04,29932.0,67.0709,67.0709,67.0223,67.0612,29932.0
2017-09-26 12:15:00,69.05,69.12,69.05,69.11,26229.0,67.0709,67.1389,67.0709,67.1292,26229.0
2017-09-26 12:20:00,69.11,69.17,69.1,69.14,7420.0,67.1292,67.1875,67.1195,67.1583,7420.0
2017-09-26 12:25:00,69.14,69.19,69.12,69.19,12572.0,67.1583,67.2069,67.1389,67.2069,12572.0
2017-09-26 12:30:00,69.19,69.2,69.16,69.16,3517.0,67.2069,67.2166,67.1777,67.1777,3517.0
2017-09-26 12:35:00,69.16,69.18,69.14,69.15,14978.0,67.1777,67.1972,67.1583,67.168,14978.0
2017-09-26 12:40:00,69.15,69.23,69.12,69.23,10664.0,67.168,67.2457,67.1389,67.2457,10664.0
2017-09-26 12:45:00,69.22,69.23,69.17,69.18,7954.0,67.236,67.2457,67.1875,67.1972,7954.0
2017-09-26 12:50:00,69.18,69.27,69.17,69.18,8875.0,67.1972,67.2846,67.1875,67.1972,8875.0
2017-09-26 12:55:00,69.18,69.24,69.16,69.18,8151.0,67.1972,67.2555,67.1777,67.1972,8151.0
2017-09-26 13:00:00,69.18,69.23,69.18,69.2,11440.0,67.1972,67.2457,67.1972,67.2166,11440.0
2017-09-26 13:05:00,69.21,69.22,69.17,69.21,6400.0,67.2263,67.236,67.1875,67.2263,6400.0
2017-09-26 13:10:00,69.2,69.22,69.17,69.21,9348.0,67.2166,67.236,67.1875,67.2263,9348.0
2017-09-26 13:15:00,69.18,69.21,69.18,69.2,6294.0,67.1972,67.2263,67.1972,67.2166,6294.0
2017-09-26 13:20:00,69.19,69.26,69.19,69.25,23613.0,67.2069,67.2749,67.2069,67.2652,23613.0
2017-09-26 13:25:00,69.25,69.3,69.24,69.3,14142.0,67.2652,67.3137,67.2555,67.3137,14142.0
2017-09-26 13:30:00,69.28,69.39,69.28,69.37,22426.0,67.2943,67.4012,67.2943,67.3817,22426.0
2017-09-26 13:35:00,69.36,69.38,69.32,69.32,10700.0,67.372,67.3914,67.3332,67.3332,10700.0
2017-09-26 13:40:00,69.33,69.33,69.18,69.18,91289.0,67.3429,67.3429,67.1972,67.1972,91289.0
2017-09-26 13:45:00,69.2,69.27,69.2,69.24,13045.0,67.2166,67.2846,67.2166,67.2555,13045.0
2017-09-26 13:50:00,69.24,69.28,69.21,69.27,14928.0,67.2555,67.2943,67.2263,67.2846,14928.0
2017-09-26 13:55:00,69.27,69.3,69.25,69.28,27443.0,67.2846,67.3137,67.2652,67.2943,27443.0
2017-09-26 14:00:00,69.27,69.27,69.23,69.26,18857.0,67.2846,67.2846,67.2457,67.2749,18857.0
2017-09-26 14:05:00,69.26,69.32,69.25,69.26,20773.0,67.2749,67.3332,67.2652,67.2749,20773.0
2017-09-26 14:10:00,69.26,69.28,69.25,69.26,58481.0,67.2749,67.2943,67.2652,67.2749,58481.0
2017-09-26 14:15:00,69.26,69.27,69.01,69.14,139856.0,67.2749,67.2846,67.032,67.1583,139856.0
2017-09-26 14:20:00,69.14,69.2,69.11,69.16,68133.0,67.1583,67.2166,67.1292,67.1777,68133.0
2017-09-26 14:25:00,69.17,69.21,69.14,69.16,49856.0,67.1875,67.2263,67.1583,67.1777,49856.0
2017-09-26 14:30:00,69.16,69.2,69.15,69.15,9400.0,67.1777,67.2166,67.168,67.168,9400.0
2017-09-26 14:35:00,69.15,69.23,69.13,69.22,11738.0,67.168,67.2457,67.1486,67.236,11738.0
2017-09-26 14:40:00,69.2,69.3,69.19,69.27,14073.0,67.2166,67.3137,67.2069,67.2846,14073.0
2017-09-26 14:45:00,69.27,69.31,69.25,69.28,13455.0,67.2846,67.3234,67.2652,67.2943,13455.0
2017-09-26 14:50:00,69.28,69.32,69.24,69.31,13695.0,67.2943,67.3332,67.2555,67.3234,13695.0
2017-09-26 14:55:00,69.3,69.36,69.29,69.36,21806.0,67.3137,67.372,67.304,67.372,21806.0
2017-09-26 15:00:00,69.36,69.38,69.34,69.36,26556.0,67.372,67.3914,67.3526,67.372,26556.0
2017-09-26 15:05:00,69.35,69.38,69.34,69.36,25441.0,67.3623,67.3914,67.3526,67.372,25441.0
2017-09-26 15:10:00,69.36,69.43,69.35,69.37,20842.0,67.372,67.44,67.3623,67.3817,20842.0
2017-09-26 15:15:00,69.37,69.4,69.33,69.37,27995.0,67.3817,67.4109,67.3429,67.3817,27995.0
2017-09-26 15:20:00,69.35,69.43,69.35,69.38,23248.0,67.3623,67.44,67.3623,67.3914,23248.0
2017-09-26 15:25:00,69.38,69.46,69.37,69.46,36881.0,67.3914,67.4691,67.3817,67.4691,36881.0
2017-09-26 15:30:00,69.45,69.48,69.39,69.47,32200.0,67.4594,67.4886,67.4012,67.4789,32200.0
2017-09-26 15:35:00,69.46,69.5,69.44,69.47,34650.0,67.4691,67.508,67.4497,67.4789,34650.0
2017-09-26 15:40:00,69.47,69.47,69.39,69.42,51390.0,67.4789,67.4789,67.4012,67.4303,51390.0
2017-09-26 15:45:00,69.42,69.44,69.39,69.44,69425.0,67.4303,67.4497,67.4012,67.4497,69425.0
2017-09-26 15:50:00,69.44,69.52,69.38,69.47,180334.0,67.4497,67.5274,67.3914,67.4789,180334.0
2017-09-26 15:55:00,69.46,69.51,69.37,69.5,423790.0,67.4691,67.5177,67.3817,67.508,423790.0
2017-09-27 09:30:00,69.69,69.74,69.46,69.59,119041.0,67.6926,67.7411,67.4691,67.5954,119041.0
2017-09-27 09:35:00,69.63,69.67,69.5,69.63,6434.0,67.6343,67.6731,67.508,67.6343,6434.0
2017-09-27 09:40:00,69.64,69.64,69.33,69.34,55958.0,67.644,67.644,67.3429,67.3526,55958.0
2017-09-27 09:45:00,69.32,69.41,69.31,69.39,12544.0,67.3332,67.4206,67.3234,67.4012,12544.0
2017-09-27 09:50:00,69.4,69.47,69.3,69.32,62932.0,67.4109,67.4789,67.3137,67.3332,62932.0
2017-09-27 09:55:00,69.37,69.37,69.28,69.3,3600.0,67.3817,67.3817,67.2943,67.3137,3600.0
2017-09-27 10:00:00,69.28,69.3,69.04,69.05,26839.0,67.2943,67.3137,67.0612,67.0709,26839.0
2017-09-27 10:05:00,69.06,69.06,68.93,69.03,11622.0,67.0806,67.0806,66.9543,67.0515,11622.0
2017-09-27 10:10:00,69.02,69.18,69.0,69.16,11134.0,67.0418,67.1972,67.0223,67.1777,11134.0
2017-09-27 10:15:00,69.18,69.24,69.13,69.2,10144.0,67.1972,67.2555,67.1486,67.2166,10144.0
2017-09-27 10:20:00,69.2,69.22,69.13,69.22,8969.0,67.2166,67.236,67.1486,67.236,8969.0
2017-09-27 10:25:00,69.23,69.26,69.2,69.21,7858.0,67.2457,67.2749,67.2166,67.2263,7858.0
2017-09-27 10:30:00,69.21,69.24,69.12,69.12,6635.0,67.2263,67.2555,67.1389,67.1389,6635.0
2017-09-27 10:35:00,69.1,69.11,68.89,68.89,26786.0,67.1195,67.1292,66.9155,66.9155,26786.0
2017-09-27 10:40:00,68.86,68.87,68.74,68.75,27323.0,66.8863,66.8961,66.7698,66.7795,27323.0
2017-09-27 10:45:00,68.76,68.89,68.76,68.86,7301.0,66.7892,66.9155,66.7892,66.8863,7301.0
2017-09-27 10:50:00,68.85,68.89,68.68,68.74,18261.0,66.8766,66.9155,66.7115,66.7698,18261.0
2017-09-27 10:55:00,68.73,68.81,68.72,68.73,37262.0,66.7601,66.8378,66.7504,66.7601,37262.0
2017-09-27 11:00:00,68.73,68.87,68.73,68.83,26204.0,66.7601,66.8961,66.7601,66.8572,26204.0
2017-09-27 11:05:00,68.83,68.88,68.8,68.86,28513.0,66.8572,66.9058,66.8281,66.8863,28513.0
2017-09-27 11:10:00,68.83,68.94,68.83,68.92,24751.0,66.8572,66.9641,66.8572,66.9446,24751.0
2017-09-27 11:15:00,68.93,69.06,68.91,68.97,12780.0,66.9543,67.0806,66.9349,66.9932,12780.0
2017-09-27 11:20:00,68.98,69.02,68.97,69.01,10050.0,67.0029,67.0418,66.9932,67.032,10050.0
2017-09-27 11:25:00,69.01,69.02,68.94,68.94,10743.0,67.032,67.0418,66.9641,66.9641,10743.0
2017-09-27 11:30:00,68.93,68.97,68.9,68.93,23508.0,66.9543,66.9932,66.9252,66.9543,23508.0
2017-09-27 11:35:00,68.93,69.06,68.92,69.03,12516.0,66.9543,67.0806,66.9446,67.0515,12516.0
2017-09-27 11:40:00,69.03,69.12,69.01,69.12,17286.0,67.0515,67.1389,67.032,67.1389,17286.0
2017-09-27 11:45:00,69.1,69.11,69.02,69.02,7807.0,67.1195,67.1292,67.0418,67.0418,7807.0
2017-09-27 11:50:00,69.02,69.06,69.0,69.05,8073.0,67.0418,67.0806,67.0223,67.0709,8073.0
2017-09-27 11:55:00,69.04,69.12,69.03,69.09,5234.0,67.0612,67.1389,67.0515,67.1098,5234.0
2017-09-27 12:00:00,69.1,69.16,69.03,69.03,4851.0,67.1195,67.1777,67.0515,67.0515,4851.0
2017-09-27 12:05:00,69.04,69.04,68.99,69.01,7400.0,67.0612,67.0612,67.0126,67.032,7400.0
2017-09-27 12:10:00,69.02,69.05,69.0,69.02,10988.0,67.0418,67.0709,67.0223,67.0418,10988.0
2017-09-27 12:15:00,69.02,69.02,68.99,68.99,10706.0,67.0418,67.0418,67.0126,67.0126,10706.0
2017-09-27 12:20:00,69.0,69.0,68.91,68.91,4861.0,67.0223,67.0223,66.9349,66.9349,4861.0
2017-09-27 12:25:00,68.91,68.91,68.87,68.89,8945.0,66.9349,66.9349,66.8961,66.9155,8945.0
2017-09-27 12:30:00,68.89,68.9,68.86,68.87,7343.0,66.9155,66.9252,66.8863,66.8961,7343.0
2017-09-27 12:35:00,68.86,68.88,68.85,68.87,7997.0,66.8863,66.9058,66.8766,66.8961,7997.0
2017-09-27 12:40:00,68.87,68.89,68.83,68.83,15708.0,66.8961,66.9155,66.8572,66.8572,15708.0
2017-09-27 12:45:00,68.83,68.86,68.78,68.78,14393.0,66.8572,66.8863,66.8086,66.8086,14393.0
2017-09-27 12:50:00,68.78,68.82,68.77,68.78,10347.0,66.8086,66.8475,66.7989,66.8086,10347.0
2017-09-27 12:55:00,68.78,68.87,68.78,68.87,12707.0,66.8086,66.8961,66.8086,66.8961,12707.0
2017-09-27 13:00:00,68.88,69.0,68.86,68.99,15380.0,66.9058,67.0223,66.8863,67.0126,15380.0
2017-09-27 13:05:00,68.99,69.01,68.95,68.96,6384.0,67.0126,67.032,66.9738,66.9835,6384.0
2017-09-27 13:10:00,68.96,69.0,68.94,69.0,48050.0,66.9835,67.0223,66.9641,67.0223,48050.0
2017-09-27 13:15:00,68.97,68.98,68.94,68.94,21317.0,66.9932,67.0029,66.9641,66.9641,21317.0
2017-09-27 13:20:00,68.95,68.95,68.89,68.92,8930.0,66.9738,66.9738,66.9155,66.9446,8930.0
2017-09-27 13:25:00,68.9,68.91,68.87,68.89,7523.0,66.9252,66.9349,66.8961,66.9155,7523.0
2017-09-27 13:30:00,68.87,68.91,68.86,68.91,7436.0,66.8961,66.9349,66.8863,66.9349,7436.0
2017-09-27 13:35:00,68.91,68.97,68.91,68.96,5621.0,66.9349,66.9932,66.9349,66.9835,5621.0
2017-09-27 13:40:00,68.96,68.99,68.92,68.98,6669.0,66.9835,67.0126,66.9446,67.0029,6669.0
2017-09-27 13:45:00,68.97,69.06,68.97,69.06,4400.0,66.9932,67.0806,66.9932,67.0806,4400.0
2017-09-27 13:50:00,69.06,69.18,69.06,69.16,7837.0,67.0806,67.1972,67.0806,67.1777,7837.0
2017-09-27 13:55:00,69.14,69.23,69.14,69.18,6628.0,67.1583,67.2457,67.1583,67.1972,6628.0
2017-09-27 14:00:00,69.2,69.22,69.14,69.22,8265.0,67.2166,67.236,67.1583,67.236,8265.0
2017-09-27 14:05:00,69.21,69.21,69.15,69.15,12776.0,67.2263,67.2263,67.168,67.168,12776.0
2017-09-27 14:10:00,69.15,69.17,69.14,69.16,12185.0,67.168,67.1875,67.1583,67.1777,12185.0
2017-09-27 14:15:00,69.17,69.17,69.1,69.1,19997.0,67.1875,67.1875,67.1195,67.1195,19997.0
2017-09-27 14:20:00,69.1,69.11,69.05,69.08,8083.0,67.1195,67.1292,67.0709,67.1,8083.0
2017-09-27 14:25:00,69.08,69.09,69.03,69.07,29398.0,67.1,67.1098,67.0515,67.0903,29398.0
2017-09-27 14:30:00,69.09,69.09,69.03,69.05,16749.0,67.1098,67.1098,67.0515,67.0709,16749.0
2017-09-27 14:35:00,69.05,69.15,69.05,69.15,17193.0,67.0709,67.168,67.0709,67.168,17193.0
2017-09-27 14:40:00,69.16,69.16,69.11,69.12,10536.0,67.1777,67.1777,67.1292,67.1389,10536.0
2017-09-27 14:45:00,69.12,69.2,69.12,69.16,13600.0,67.1389,67.2166,67.1389,67.1777,13600.0
2017-09-27 14:50:00,69.15,69.23,69.13,69.23,13172.0,67.168,67.2457,67.1486,67.2457,13172.0
2017-09-27 14:55:00,69.23,69.29,69.21,69.25,9263.0,67.2457,67.304,67.2263,67.2652,9263.0
2017-09-27 15:00:00,69.26,69.33,69.24,69.33,9311.0,67.2749,67.3429,67.2555,67.3429,9311.0
2017-09-27 15:05:00,69.33,69.4,69.32,69.33,15413.0,67.3429,67.4109,67.3332,67.3429,15413.0
2017-09-27 15:10:00,69.34,69.34,69.28,69.3,8534.0,67.3526,67.3526,67.2943,67.3137,8534.0
2017-09-27 15:15:00,69.28,69.38,69.26,69.38,14850.0,67.2943,67.3914,67.2749,67.3914,14850.0
2017-09-27 15:20:00,69.37,69.45,69.37,69.43,19112.0,67.3817,67.4594,67.3817,67.44,19112.0
2017-09-27 15:25:00,69.43,69.5,69.42,69.42,24510.0,67.44,67.508,67.4303,67.4303,24510.0
2017-09-27 15:30:00,69.42,69.47,69.39,69.46,17496.0,67.4303,67.4789,67.4012,67.4691,17496.0
2017-09-27 15:35:00,69.44,69.51,69.44,69.46,28505.0,67.4497,67.5177,67.4497,67.4691,28505.0
2017-09-27 15:40:00,69.47,69.48,69.31,69.32,23901.0,67.4789,67.4886,67.3234,67.3332,23901.0
2017-09-27 15:45:00,69.3,69.31,69.22,69.25,59592.0,67.3137,67.3234,67.236,67.2652,59592.0
2017-09-27 15:50:00,69.25,69.25,69.03,69.04,130635.0,67.2652,67.2652,67.0515,67.0612,130635.0
2017-09-27 15:55:00,69.05,69.12,69.0,69.11,163235.0,67.0709,67.1389,67.0223,67.1292,163235.0
2017-09-28 09:30:00,69.03,69.26,68.97,69.16,28802.0,67.0515,67.2749,66.9932,67.1777,28802.0
2017-09-28 09:35:00,69.16,69.23,69.0,69.18,24803.0,67.1777,67.2457,67.0223,67.1972,24803.0
2017-09-28 09:40:00,69.18,69.22,69.15,69.19,6000.0,67.1972,67.236,67.168,67.2069,6000.0
2017-09-28 09:45:00,69.24,69.24,69.19,69.23,19803.0,67.2555,67.2555,67.2069,67.2457,19803.0
2017-09-28 09:50:00,69.21,69.23,69.1,69.2,52445.0,67.2263,67.2457,67.1195,67.2166,52445.0
2017-09-28 09:55:00,69.2,69.37,69.13,69.35,12579.0,67.2166,67.3817,67.1486,67.3623,12579.0
2017-09-28 10:00:00,69.38,69.46,69.34,69.46,5640.0,67.3914,67.4691,67.3526,67.4691,5640.0
2017-09-28 10:05:00,69.42,69.43,69.31,69.39,9066.0,67.4303,67.44,67.3234,67.4012,9066.0
2017-09-28 10:10:00,69.42,69.43,69.29,69.29,4900.0,67.4303,67.44,67.304,67.304,4900.0
2017-09-28 10:15:00,69.29,69.29,69.17,69.24,5748.0,67.304,67.304,67.1875,67.2555,5748.0
2017-09-28 10:20:00,69.24,69.28,69.2,69.24,4300.0,67.2555,67.2943,67.2166,67.2555,4300.0
2017-09-28 10:25:00,69.26,69.29,69.21,69.25,5573.0,67.2749,67.304,67.2263,67.2652,5573.0
2017-09-28 10:30:00,69.23,69.26,69.17,69.25,9543.0,67.2457,67.2749,67.1875,67.2652,9543.0
2017-09-28 10:35:00,69.25,69.36,69.25,69.32,7265.0,67.2652,67.372,67.2652,67.3332,7265.0
2017-09-28 10:40:00,69.33,69.38,69.28,69.36,20092.0,67.3429,67.3914,67.2943,67.372,20092.0
2017-09-28 10:45:00,69.35,69.36,69.25,69.33,16603.0,67.3623,67.372,67.2652,67.3429,16603.0
2017-09-28 10:50:00,69.32,69.32,69.27,69.27,4210.0,67.3332,67.3332,67.2846,67.2846,4210.0
2017-09-28 10:55:00,69.24,69.24,69.16,69.19,6726.0,67.2555,67.2555,67.1777,67.2069,6726.0
2017-09-28 11:00:00,69.15,69.2,69.15,69.2,4859.0,67.168,67.2166,67.168,67.2166,4859.0
2017-09-28 11:05:00,69.19,69.24,69.17,69.2,6400.0,67.2069,67.2555,67.1875,67.2166,6400.0
2017-09-28 11:10:00,69.21,69.22,69.17,69.19,8557.0,67.2263,67.236,67.1875,67.2069,8557.0
2017-09-28 11:15:00,69.21,69.26,69.2,69.26,9106.0,67.2263,67.2749,67.2166,67.2749,9106.0
2017-09-28 11:20:00,69.27,69.32,69.26,69.32,6681.0,67.2846,67.3332,67.2749,67.3332,6681.0
2017-09-28 11:25:00,69.31,69.32,69.28,69.3,5079.0,67.3234,67.3332,67.2943,67.3137,5079.0
2017-09-28 11:30:00,69.32,69.33,69.31,69.32,2000.0,67.3332,67.3429,67.3234,67.3332,2000.0
2017-09-28 11:35:00,69.32,69.39,69.3,69.38,8311.0,67.3332,67.4012,67.3137,67.3914,8311.0
2017-09-28 11:40:00,69.39,69.41,69.28,69.28,8832.0,67.4012,67.4206,67.2943,67.2943,8832.0
2017-09-28 11:45:00,69.27,69.34,69.27,69.33,9400.0,67.2846,67.3526,67.2846,67.3429,9400.0
2017-09-28 11:50:00,69.33,69.33,69.25,69.27,13807.0,67.3429,67.3429,67.2652,67.2846,13807.0
2017-09-28 11:55:00,69.28,69.32,69.23,69.26,5401.0,67.2943,67.3332,67.2457,67.2749,5401.0
2017-09-28 12:00:00,69.26,69.28,69.22,69.28,10916.0,67.2749,67.2943,67.236,67.2943,10916.0
2017-09-28 12:05:00,69.3,69.32,69.3,69.32,5368.0,67.3137,67.3332,67.3137,67.3332,5368.0
2017-09-28 12:10:00,69.31,69.32,69.29,69.3,6272.0,67.3234,67.3332,67.304,67.3137,6272.0
2017-09-28 12:15:00,69.31,69.35,69.3,69.34,10366.0,67.3234,67.3623,67.3137,67.3526,10366.0
2017-09-28 12:20:00,69.33,69.34,69.32,69.33,7305.0,67.3429,67.3526,67.3332,67.3429,7305.0
2017-09-28 12:25:00,69.33,69.36,69.33,69.36,8304.0,67.3429,67.372,67.3429,67.372,8304.0
2017-09-28 12:30:00,69.35,69.36,69.31,69.32,4599.0,67.3623,67.372,67.3234,67.3332,4599.0
2017-09-28 12:35:00,69.31,69.33,69.3,69.33,10254.0,67.3234,67.3429,67.3137,67.3429,10254.0
2017-09-28 12:40:00,69.33,69.35,69.31,69.33,4879.0,67.3429,67.3623,67.3234,67.3429,4879.0
2017-09-28 12:45:00,69.33,69.33,69.3,69.3,4400.0,67.3429,67.3429,67.3137,67.3137,4400.0
2017-09-28 12:50:00,69.3,69.3,69.27,69.28,5748.0,67.3137,67.3137,67.2846,67.2943,5748.0
2017-09-28 12:55:00,69.28,69.32,69.27,69.31,5277.0,67.2943,67.3332,67.2846,67.3234,5277.0
2017-09-28 13:00:00,69.32,69.38,69.31,69.38,6573.0,67.3332,67.3914,67.3234,67.3914,6573.0
2017-09-28 13:05:00,69.38,69.41,69.37,69.39,7497.0,67.3914,67.4206,67.3817,67.4012,7497.0
2017-09-28 13:10:00,69.39,69.41,69.38,69.41,4861.0,67.4012,67.4206,67.3914,67.4206,4861.0
2017-09-28 13:15:00,69.4,69.43,69.39,69.42,8452.0,67.4109,67.44,67.4012,67.4303,8452.0
2017-09-28 13:20:00,69.42,69.43,69.42,69.42,4331.0,67.4303,67.44,67.4303,67.4303,4331.0
2017-09-28 13:25:00,69.42,69.43,69.4,69.4,8090.0,67.4303,67.44,67.4109,67.4109,8090.0
2017-09-28 13:30:00,69.39,69.41,69.39,69.41,8629.0,67.4012,67.4206,67.4012,67.4206,8629.0
2017-09-28 13:35:00,69.4,69.42,69.4,69.41,6114.0,67.4109,67.4303,67.4109,67.4206,6114.0
2017-09-28 13:40:00,69.41,69.42,69.39,69.39,8144.0,67.4206,67.4303,67.4012,67.4012,8144.0
2017-09-28 13:45:00,69.39,69.4,69.34,69.35,5959.0,67.4012,67.4109,67.3526,67.3623,5959.0
2017-09-28 13:50:00,69.35,69.36,69.34,69.36,6712.0,67.3623,67.372,67.3526,67.372,6712.0
2017-09-28 13:55:00,69.36,69.46,69.35,69.44,11981.0,67.372,67.4691,67.3623,67.4497,11981.0
2017-09-28 14:00:00,69.44,69.49,69.43,69.49,10779.0,67.4497,67.4983,67.44,67.4983,10779.0
2017-09-28 14:05:00,69.49,69.55,69.48,69.53,14518.0,67.4983,67.5566,67.4886,67.5371,14518.0
2017-09-28 14:10:00,69.52,69.52,69.42,69.44,14080.0,67.5274,67.5274,67.4303,67.4497,14080.0
2017-09-28 14:15:00,69.43,69.43,69.36,69.4,12374.0,67.44,67.44,67.372,67.4109,12374.0
2017-09-28 14:20:00,69.39,69.4,69.33,69.38,12565.0,67.4012,67.4109,67.3429,67.3914,12565.0
2017-09-28 14:25:00,69.37,69.39,69.36,69.38,10000.0,67.3817,67.4012,67.372,67.3914,10000.0
2017-09-28 14:30:00,69.39,69.4,69.36,69.38,11966.0,67.4012,67.4109,67.372,67.3914,11966.0
2017-09-28 14:35:00,69.39,69.4,69.35,69.4,24741.0,67.4012,67.4109,67.3623,67.4109,24741.0
2017-09-28 14:40:00,69.4,69.44,69.37,69.42,25992.0,67.4109,67.4497,67.3817,67.4303,25992.0
2017-09-28 14:45:00,69.43,69.43,69.33,69.33,23361.0,67.44,67.44,67.3429,67.3429,23361.0
2017-09-28 14:50:00,69.32,69.35,69.32,69.35,28534.0,67.3332,67.3623,67.3332,67.3623,28534.0
2017-09-28 14:55:00,69.36,69.36,69.31,69.31,25449.0,67.372,67.372,67.3234,67.3234,25449.0
2017-09-28 15:00:00,69.32,69.4,69.32,69.4,24099.0,67.3332,67.4109,67.3332,67.4109,24099.0
2017-09-28 15:05:00,69.4,69.4,69.33,69.34,21765.0,67.4109,67.4109,67.3429,67.3526,21765.0
2017-09-28 15:10:00,69.34,69.35,69.32,69.32,30393.0,67.3526,67.3623,67.3332,67.3332,30393.0
2017-09-28 15:15:00,69.32,69.33,69.26,69.28,22489.0,67.3332,67.3429,67.2749,67.2943,22489.0
2017-09-28 15:20:00,69.28,69.28,69.24,69.25,10603.0,67.2943,67.2943,67.2555,67.2652,10603.0
2017-09-28 15:25:00,69.25,69.26,69.24,69.25,46455.0,67.2652,67.2749,67.2555,67.2652,46455.0
2017-09-28 15:30:00,69.25,69.28,69.23,69.27,18604.0,67.2652,67.2943,67.2457,67.2846,18604.0
2017-09-28 15:35:00,69.27,69.31,69.26,69.31,28096.0,67.2846,67.3234,67.2749,67.3234,28096.0
2017-09-28 15:40:00,69.31,69.35,69.28,69.3,56250.0,67.3234,67.3623,67.2943,67.3137,56250.0
2017-09-28 15:45:00,69.3,69.31,69.27,69.27,35515.0,67.3137,67.3234,67.2846,67.2846,35515.0
2017-09-28 15:50:00,69.28,69.28,69.2,69.23,66524.0,67.2943,67.2943,67.2166,67.2457,66524.0
2017-09-28 15:55:00,69.24,69.37,69.23,69.35,135027.0,67.2555,67.3817,67.2457,67.3623,135027.0
2017-09-29 09:30:00,68.95,69.09,68.91,69.04,457345.0,66.9738,67.1098,66.9349,67.0612,457345.0
2017-09-29 09:35:00,69.06,69.09,68.92,68.92,97628.0,67.0806,67.1098,66.9446,66.9446,97628.0
2017-09-29 09:40:00,68.92,68.92,68.61,68.63,170873.0,66.9446,66.9446,66.6435,66.6629,170873.0
2017-09-29 09:45:00,68.63,68.7,68.43,68.69,135534.0,66.6629,66.7309,66.4687,66.7212,135534.0
2017-09-29 09:50:00,68.69,68.69,68.45,68.58,64423.0,66.7212,66.7212,66.4881,66.6144,64423.0
2017-09-29 09:55:00,68.58,68.75,68.58,68.67,102971.0,66.6144,66.7795,66.6144,66.7018,102971.0
2017-09-29 10:00:00,68.67,68.85,68.67,68.72,72031.0,66.7018,66.8766,66.7018,66.7504,72031.0
2017-09-29 10:05:00,68.69,68.85,68.68,68.85,53529.0,66.7212,66.8766,66.7115,66.8766,53529.0
2017-09-29 10:10:00,68.85,68.89,68.8,68.88,149794.0,66.8766,66.9155,66.8281,66.9058,149794.0
2017-09-29 10:15:00,68.89,68.89,68.66,68.69,108215.0,66.9155,66.9155,66.6921,66.7212,108215.0
2017-09-29 10:20:00,68.69,68.81,68.69,68.79,59487.0,66.7212,66.8378,66.7212,66.8184,59487.0
2017-09-29 10:25:00,68.8,68.86,68.79,68.86,32308.0,66.8281,66.8863,66.8184,66.8863,32308.0
2017-09-29 10:30:00,68.86,68.87,68.82,68.84,47166.0,66.8863,66.8961,66.8475,66.8669,47166.0
2017-09-29 10:35:00,68.84,68.88,68.79,68.86,59445.0,66.8669,66.9058,66.8184,66.8863,59445.0
2017-09-29 10:40:00,68.85,68.86,68.78,68.83,28126.0,66.8766,66.8863,66.8086,66.8572,28126.0
2017-09-29 10:45:00,68.83,68.83,68.68,68.7,58000.0,66.8572,66.8572,66.7115,66.7309,58000.0
2017-09-29 10:50:00,68.7,68.76,68.67,68.73,62661.0,66.7309,66.7892,66.7018,66.7601,62661.0
2017-09-29 10:55:00,68.73,68.78,68.72,68.77,72060.0,66.7601,66.8086,66.7504,66.7989,72060.0
2017-09-29 11:00:00,68.76,68.77,68.69,68.73,32320.0,66.7892,66.7989,66.7212,66.7601,32320.0
2017-09-29 11:05:00,68.73,68.78,68.73,68.78,68249.0,66.7601,66.8086,66.7601,66.8086,68249.0
2017-09-29 11:10:00,68.78,68.87,68.78,68.87,95120.0,66.8086,66.8961,66.8086,66.8961,95120.0
2017-09-29 11:15:00,68.87,68.95,68.86,68.94,187444.0,66.8961,66.9738,66.8863,66.9641,187444.0
2017-09-29 11:20:00,68.94,68.97,68.91,68.97,52284.0,66.9641,66.9932,66.9349,66.9932,52284.0
2017-09-29 11:25:00,68.96,68.97,68.83,68.95,44325.0,66.9835,66.9932,66.8572,66.9738,44325.0
2017-09-29 11:30:00,68.96,68.97,68.96,68.97,55710.0,66.9835,66.9932,66.9835,66.9932,55710.0
2017-09-29 11:35:00,68.97,69.08,68.97,69.08,202592.0,66.9932,67.1,66.9932,67.1,202592.0
2017-09-29 11:40:00,69.08,69.1,69.05,69.08,196907.0,67.1,67.1195,67.0709,67.1,196907.0
2017-09-29 11:45:00,69.08,69.1,69.05,69.1,47212.0,67.1,67.1195,67.0709,67.1195,47212.0
2017-09-29 11:50:00,69.1,69.11,69.06,69.06,45783.0,67.1195,67.1292,67.0806,67.0806,45783.0
2017-09-29 11:55:00,69.06,69.08,69.01,69.05,51316.0,67.0806,67.1,67.032,67.0709,51316.0
2017-09-29 12:00:00,69.05,69.11,69.05,69.09,46405.0,67.0709,67.1292,67.0709,67.1098,46405.0
2017-09-29 12:05:00,69.1,69.12,69.09,69.12,178244.0,67.1195,67.1389,67.1098,67.1389,178244.0
2017-09-29 12:10:00,69.11,69.12,69.05,69.08,38961.0,67.1292,67.1389,67.0709,67.1,38961.0
2017-09-29 12:15:00,69.08,69.11,69.07,69.07,24575.0,67.1,67.1292,67.0903,67.0903,24575.0
2017-09-29 12:20:00,69.06,69.1,69.06,69.06,31836.0,67.0806,67.1195,67.0806,67.0806,31836.0
2017-09-29 12:25:00,69.07,69.08,69.02,69.08,27853.0,67.0903,67.1,67.0418,67.1,27853.0
2017-09-29 12:30:00,69.08,69.08,69.01,69.03,28133.0,67.1,67.1,67.032,67.0515,28133.0
2017-09-29 12:35:00,69.02,69.09,69.02,69.07,27584.0,67.0418,67.1098,67.0418,67.0903,27584.0
2017-09-29 12:40:00,69.06,69.1,69.06,69.1,17990.0,67.0806,67.1195,67.0806,67.1195,17990.0
2017-09-29 12:45:00,69.1,69.1,69.06,69.09,16621.0,67.1195,67.1195,67.0806,67.1098,16621.0
2017-09-29 12:50:00,69.09,69.26,69.08,69.26,50571.0,67.1098,67.2749,67.1,67.2749,50571.0
2017-09-29 12:55:00,69.26,69.28,69.25,69.27,100236.0,67.2749,67.2943,67.2652,67.2846,100236.0
2017-09-29 13:00:00,69.27,69.42,69.27,69.37,82749.0,67.2846,67.4303,67.2846,67.3817,82749.0
2017-09-29 13:05:00,69.37,69.4,69.34,69.35,31937.0,67.3817,67.4109,67.3526,67.3623,31937.0
2017-09-29 13:10:00,69.36,69.36,69.27,69.29,41057.0,67.372,67.372,67.2846,67.304,41057.0
2017-09-29 13:15:00,69.3,69.31,69.17,69.31,72927.0,67.3137,67.3234,67.1875,67.3234,72927.0
2017-09-29 13:20:00,69.31,69.36,69.3,69.34,51400.0,67.3234,67.372,67.3137,67.3526,51400.0
2017-09-29 13:25:00,69.34,69.4,69.33,69.37,46716.0,67.3526,67.4109,67.3429,67.3817,46716.0
2017-09-29 13:30:00,69.38,69.39,69.32,69.33,19451.0,67.3914,67.4012,67.3332,67.3429,19451.0
2017-09-29 13:35:00,69.33,69.35,69.22,69.28,48057.0,67.3429,67.3623,67.236,67.2943,48057.0
2017-09-29 13:40:00,69.28,69.29,69.21,69.27,28279.0,67.2943,67.304,67.2263,67.2846,28279.0
2017-09-29 13:45:00,69.27,69.3,69.26,69.27,34995.0,67.2846,67.3137,67.2749,67.2846,34995.0
2017-09-29 13:50:00,69.27,69.3,69.26,69.29,27644.0,67.2846,67.3137,67.2749,67.304,27644.0
2017-09-29 13:55:00,69.29,69.3,69.24,69.27,26813.0,67.304,67.3137,67.2555,67.2846,26813.0
2017-09-29 14:00:00,69.26,69.29,69.24,69.24,26393.0,67.2749,67.304,67.2555,67.2555,26393.0
2017-09-29 14:05:00,69.23,69.23,69.19,69.19,23892.0,67.2457,67.2457,67.2069,67.2069,23892.0
2017-09-29 14:10:00,69.2,69.22,69.17,69.2,54803.0,67.2166,67.236,67.1875,67.2166,54803.0
2017-09-29 14:15:00,69.2,69.24,69.2,69.22,39898.0,67.2166,67.2555,67.2166,67.236,39898.0
2017-09-29 14:20:00,69.22,69.23,69.22,69.23,15159.0,67.236,67.2457,67.236,67.2457,15159.0
2017-09-29 14:25:00,69.23,69.27,69.22,69.27,62885.0,67.2457,67.2846,67.236,67.2846,62885.0
2017-09-29 14:30:00,69.27,69.29,69.26,69.29,66603.0,67.2846,67.304,67.2749,67.304,66603.0
2017-09-29 14:35:00,69.29,69.29,69.23,69.26,41906.0,67.304,67.304,67.2457,67.2749,41906.0
2017-09-29 14:40:00,69.27,69.3,69.27,69.29,30830.0,67.2846,67.3137,67.2846,67.304,30830.0
2017-09-29 14:45:00,69.28,69.3,69.26,69.3,30235.0,67.2943,67.3137,67.2749,67.3137,30235.0
2017-09-29 14:50:00,69.3,69.3,69.24,69.29,33664.0,67.3137,67.3137,67.2555,67.304,33664.0
2017-09-29 14:55:00,69.29,69.32,69.29,69.32,34662.0,67.304,67.3332,67.304,67.3332,34662.0
2017-09-29 15:00:00,69.32,69.32,69.3,69.31,40279.0,67.3332,67.3332,67.3137,67.3234,40279.0
2017-09-29 15:05:00,69.31,69.35,69.31,69.32,106035.0,67.3234,67.3623,67.3234,67.3332,106035.0
2017-09-29 15:10:00,69.33,69.33,69.29,69.31,44549.0,67.3429,67.3429,67.304,67.3234,44549.0
2017-09-29 15:15:00,69.31,69.39,69.31,69.38,31501.0,67.3234,67.4012,67.3234,67.3914,31501.0
2017-09-29 15:20:00,69.39,69.39,69.38,69.39,33129.0,67.4012,67.4012,67.3914,67.4012,33129.0
2017-09-29 15:25:00,69.39,69.4,69.39,69.4,51372.0,67.4012,67.4109,67.4012,67.4109,51372.0
2017-09-29 15:30:00,69.4,69.4,69.33,69.4,47946.0,67.4109,67.4109,67.3429,67.4109,47946.0
2017-09-29 15:35:00,69.4,69.4,69.37,69.38,46469.0,67.4109,67.4109,67.3817,67.3914,46469.0
2017-09-29 15:40:00,69.39,69.4,69.33,69.37,62622.0,67.4012,67.4109,67.3429,67.3817,62622.0
2017-09-29 15:45:00,69.38,69.38,69.23,69.3,128607.0,67.3914,67.3914,67.2457,67.3137,128607.0
2017-09-29 15:50:00,69.31,69.37,69.31,69.37,79968.0,67.3234,67.3817,67.3234,67.3817,79968.0
2017-09-29 15:55:00,69.36,69.45,69.35,69.44,323059.0,67.372,67.4594,67.3623,67.4497,323059.0
2017-10-02 09:30:00,69.25,69.44,69.2,69.31,141857.0,67.2652,67.4497,67.2166,67.3234,141857.0
2017-10-02 09:35:00,69.32,69.35,69.2,69.23,40933.0,67.3332,67.3623,67.2166,67.2457,40933.0
2017-10-02 09:40:00,69.23,69.29,69.16,69.2,100654.0,67.2457,67.304,67.1777,67.2166,100654.0
2017-10-02 09:45:00,69.21,69.4,69.19,69.39,43307.0,67.2263,67.4109,67.2069,67.4012,43307.0
2017-10-02 09:50:00,69.37,69.37,69.21,69.25,56437.0,67.3817,67.3817,67.2263,67.2652,56437.0
2017-10-02 09:55:00,69.25,69.31,69.23,69.31,51453.0,67.2652,67.3234,67.2457,67.3234,51453.0
2017-10-02 10:00:00,69.3,69.36,69.28,69.36,26665.0,67.3137,67.372,67.2943,67.372,26665.0
2017-10-02 10:05:00,69.35,69.38,69.29,69.34,24925.0,67.3623,67.3914,67.304,67.3526,24925.0
2017-10-02 10:10:00,69.36,69.38,69.34,69.38,18067.0,67.372,67.3914,67.3526,67.3914,18067.0
2017-10-02 10:15:00,69.38,69.45,69.37,69.42,32013.0,67.3914,67.4594,67.3817,67.4303,32013.0
2017-10-02 10:20:00,69.42,69.44,69.35,69.37,9201.0,67.4303,67.4497,67.3623,67.3817,9201.0
2017-10-02 10:25:00,69.37,69.42,69.35,69.38,10937.0,67.3817,67.4303,67.3623,67.3914,10937.0
2017-10-02 10:30:00,69.38,69.42,69.37,69.39,12858.0,67.3914,67.4303,67.3817,67.4012,12858.0
2017-10-02 10:35:00,69.4,69.42,69.4,69.41,14282.0,67.4109,67.4303,67.4109,67.4206,14282.0
2017-10-02 10:40:00,69.41,69.45,69.4,69.45,20717.0,67.4206,67.4594,67.4109,67.4594,20717.0
2017-10-02 10:45:00,69.45,69.5,69.43,69.5,17898.0,67.4594,67.508,67.44,67.508,17898.0
2017-10-02 10:50:00,69.5,69.5,69.41,69.43,21214.0,67.508,67.508,67.4206,67.44,21214.0
2017-10-02 10:55:00,69.44,69.54,69.43,69.52,29721.0,67.4497,67.5469,67.44,67.5274,29721.0
2017-10-02 11:00:00,69.53,69.65,69.51,69.63,248123.0,67.5371,67.6537,67.5177,67.6343,248123.0
2017-10-02 11:05:00,69.63,69.63,69.53,69.56,28864.0,67.6343,67.6343,67.5371,67.5663,28864.0
2017-10-02 11:10:00,69.56,69.65,69.54,69.65,32270.0,67.5663,67.6537,67.5469,67.6537,32270.0
2017-10-02 11:15:00,69.65,69.66,69.62,69.65,58429.0,67.6537,67.6634,67.6246,67.6537,58429.0
2017-10-02 11:20:00,69.64,69.65,69.61,69.62,18918.0,67.644,67.6537,67.6148,67.6246,18918.0
2017-10-02 11:25:00,69.62,69.67,69.6,69.67,29134.0,67.6246,67.6731,67.6051,67.6731,29134.0
2017-10-02 11:30:00,69.66,69.67,69.64,69.66,12238.0,67.6634,67.6731,67.644,67.6634,12238.0
2017-10-02 11:35:00,69.66,69.66,69.57,69.6,17996.0,67.6634,67.6634,67.576,67.6051,17996.0
2017-10-02 11:40:00,69.6,69.64,69.5,69.51,25407.0,67.6051,67.644,67.508,67.5177,25407.0
2017-10-02 11:45:00,69.52,69.66,69.51,69.61,39163.0,67.5274,67.6634,67.5177,67.6148,39163.0
2017-10-02 11:50:00,69.61,69.69,69.6,69.69,17461.0,67.6148,67.6926,67.6051,67.6926,17461.0
2017-10-02 11:55:00,69.69,69.69,69.55,69.58,29360.0,67.6926,67.6926,67.5566,67.5857,29360.0
2017-10-02 12:00:00,69.57,69.61,69.55,69.57,18618.0,67.576,67.6148,67.5566,67.576,18618.0
2017-10-02 12:05:00,69.57,69.66,69.56,69.66,12612.0,67.576,67.6634,67.5663,67.6634,12612.0
2017-10-02 12:10:00,69.66,69.69,69.62,69.62,12700.0,67.6634,67.6926,67.6246,67.6246,12700.0
2017-10-02 12:15:00,69.61,69.61,69.55,69.59,17899.0,67.6148,67.6148,67.5566,67.5954,17899.0
2017-10-02 12:20:00,69.59,69.59,69.58,69.58,23801.0,67.5954,67.5954,67.5857,67.5857,23801.0
2017-10-02 12:25:00,69.59,69.59,69.58,69.58,44285.0,67.5954,67.5954,67.5857,67.5857,44285.0
2017-10-02 12:30:00,69.59,69.6,69.49,69.49,21280.0,67.5954,67.6051,67.4983,67.4983,21280.0
2017-10-02 12:35:00,69.5,69.56,69.46,69.5,19088.0,67.508,67.5663,67.4691,67.508,19088.0
2017-10-02 12:40:00,69.49,69.55,69.49,69.54,29578.0,67.4983,67.5566,67.4983,67.5469,29578.0
2017-10-02 12:45:00,69.55,69.55,69.51,69.51,31225.0,67.5566,67.5566,67.5177,67.5177,31225.0
2017-10-02 12:50:00,69.52,69.52,69.46,69.51,14961.0,67.5274,67.5274,67.4691,67.5177,14961.0
2017-10-02 12:55:00,69.5,69.5,69.45,69.46,12604.0,67.508,67.508,67.4594,67.4691,12604.0
2017-10-02 13:00:00,69.45,69.5,69.45,69.49,14199.0,67.4594,67.508,67.4594,67.4983,14199.0
2017-10-02 13:05:00,69.48,69.49,69.45,69.45,12957.0,67.4886,67.4983,67.4594,67.4594,12957.0
2017-10-02 13:10:00,69.45,69.5,69.45,69.5,19703.0,67.4594,67.508,67.4594,67.508,19703.0
2017-10-02 13:15:00,69.49,69.5,69.46,69.46,11030.0,67.4983,67.508,67.4691,67.4691,11030.0
2017-10-02 13:20:00,69.48,69.49,69.44,69.48,15342.0,67.4886,67.4983,67.4497,67.4886,15342.0
2017-10-02 13:25:00,69.48,69.5,69.47,69.5,16890.0,67.4886,67.508,67.4789,67.508,16890.0
2017-10-02 13:30:00,69.5,69.5,69.45,69.45,25932.0,67.508,67.508,67.4594,67.4594,25932.0
2017-10-02 13:35:00,69.45,69.47,69.44,69.45,18866.0,67.4594,67.4789,67.4497,67.4594,18866.0
2017-10-02 13:40:00,69.45,69.46,69.44,69.45,7626.0,67.4594,67.4691,67.4497,67.4594,7626.0
2017-10-02 13:45:00,69.46,69.5,69.45,69.5,15522.0,67.4691,67.508,67.4594,67.508,15522.0
2017-10-02 13:50:00,69.5,69.5,69.45,69.48,30349.0,67.508,67.508,67.4594,67.4886,30349.0
2017-10-02 13:55:00,69.49,69.5,69.47,69.5,41833.0,67.4983,67.508,67.4789,67.508,41833.0
2017-10-02 14:00:00,69.5,69.53,69.49,69.53,54694.0,67.508,67.5371,67.4983,67.5371,54694.0
2017-10-02 14:05:00,69.53,69.53,69.48,69.53,20186.0,67.5371,67.5371,67.4886,67.5371,20186.0
2017-10-02 14:10:00,69.53,69.53,69.45,69.46,37966.0,67.5371,67.5371,67.4594,67.4691,37966.0
2017-10-02 14:15:00,69.46,69.47,69.38,69.39,16927.0,67.4691,67.4789,67.3914,67.4012,16927.0
2017-10-02 14:20:00,69.39,69.43,69.38,69.41,21389.0,67.4012,67.44,67.3914,67.4206,21389.0
2017-10-02 14:25:00,69.42,69.44,69.4,69.41,14477.0,67.4303,67.4497,67.4109,67.4206,14477.0
2017-10-02 14:30:00,69.41,69.44,69.38,69.39,18431.0,67.4206,67.4497,67.3914,67.4012,18431.0
2017-10-02 14:35:00,69.38,69.39,69.38,69.39,6755.0,67.3914,67.4012,67.3914,67.4012,6755.0
2017-10-02 14:40:00,69.39,69.48,69.38,69.46,38688.0,67.4012,67.4886,67.3914,67.4691,38688.0
2017-10-02 14:45:00,69.45,69.48,69.44,69.45,18435.0,67.4594,67.4886,67.4497,67.4594,18435.0
2017-10-02 14:50:00,69.45,69.46,69.4,69.4,16076.0,67.4594,67.4691,67.4109,67.4109,16076.0
2017-10-02 14:55:00,69.41,69.44,69.4,69.44,14101.0,67.4206,67.4497,67.4109,67.4497,14101.0
2017-10-02 15:00:00,69.44,69.44,69.4,69.43,21420.0,67.4497,67.4497,67.4109,67.44,21420.0
2017-10-02 15:05:00,69.43,69.44,69.41,69.43,24314.0,67.44,67.4497,67.4206,67.44,24314.0
2017-10-02 15:10:00,69.42,69.44,69.39,69.4,18798.0,67.4303,67.4497,67.4012,67.4109,18798.0
2017-10-02 15:15:00,69.4,69.44,69.38,69.44,21643.0,67.4109,67.4497,67.3914,67.4497,21643.0
2017-10-02 15:20:00,69.43,69.48,69.42,69.45,40766.0,67.44,67.4886,67.4303,67.4594,40766.0
2017-10-02 15:25:00,69.44,69.48,69.44,69.45,19536.0,67.4497,67.4886,67.4497,67.4594,19536.0
2017-10-02 15:30:00,69.45,69.48,69.44,69.46,25138.0,67.4594,67.4886,67.4497,67.4691,25138.0
2017-10-02 15:35:00,69.47,69.48,69.46,69.48,44887.0,67.4789,67.4886,67.4691,67.4886,44887.0
2017-10-02 15:40:00,69.48,69.48,69.45,69.46,48168.0,67.4886,67.4886,67.4594,67.4691,48168.0
2017-10-02 15:45:00,69.45,69.48,69.44,69.48,58422.0,67.4594,67.4886,67.4497,67.4886,58422.0
2017-10-02 15:50:00,69.48,69.48,69.44,69.45,59793.0,67.4886,67.4886,67.4497,67.4594,59793.0
2017-10-02 15:55:00,69.45,69.46,69.38,69.44,150891.0,67.4594,67.4691,67.3914,67.4497,150891.0
2017-10-03 09:30:00,69.49,69.5,69.29,69.47,21029.0,67.4983,67.508,67.304,67.4789,21029.0
2017-10-03 09:35:00,69.47,69.51,69.41,69.45,17936.0,67.4789,67.5177,67.4206,67.4594,17936.0
2017-10-03 09:40:00,69.43,69.46,69.29,69.31,14424.0,67.44,67.4691,67.304,67.3234,14424.0
2017-10-03 09:45:00,69.3,69.46,69.3,69.4,23754.0,67.3137,67.4691,67.3137,67.4109,23754.0
2017-10-03 09:50:00,69.42,69.48,69.33,69.34,48287.0,67.4303,67.4886,67.3429,67.3526,48287.0
2017-10-03 09:55:00,69.34,69.42,69.27,69.39,19463.0,67.3526,67.4303,67.2846,67.4012,19463.0
2017-10-03 10:00:00,69.38,69.43,69.38,69.41,12627.0,67.3914,67.44,67.3914,67.4206,12627.0
2017-10-03 10:05:00,69.42,69.42,69.28,69.28,55342.0,67.4303,67.4303,67.2943,67.2943,55342.0
2017-10-03 10:10:00,69.29,69.3,69.18,69.3,30642.0,67.304,67.3137,67.1972,67.3137,30642.0
2017-10-03 10:15:00,69.28,69.36,69.28,69.33,11300.0,67.2943,67.372,67.2943,67.3429,11300.0
2017-10-03 10:20:00,69.33,69.33,69.24,69.24,8853.0,67.3429,67.3429,67.2555,67.2555,8853.0
2017-10-03 10:25:00,69.24,69.31,69.22,69.31,14300.0,67.2555,67.3234,67.236,67.3234,14300.0
2017-10-03 10:30:00,69.29,69.29,69.19,69.21,19960.0,67.304,67.304,67.2069,67.2263,19960.0
2017-10-03 10:35:00,69.19,69.28,69.12,69.28,16796.0,67.2069,67.2943,67.1389,67.2943,16796.0
2017-10-03 10:40:00,69.31,69.33,69.23,69.28,10678.0,67.3234,67.3429,67.2457,67.2943,10678.0
2017-10-03 10:45:00,69.28,69.28,69.16,69.18,24901.0,67.2943,67.2943,67.1777,67.1972,24901.0
2017-10-03 10:50:00,69.19,69.21,68.93,68.96,32987.0,67.2069,67.2263,66.9543,66.9835,32987.0
2017-10-03 10:55:00,68.98,69.05,68.98,69.01,29392.0,67.0029,67.0709,67.0029,67.032,29392.0
2017-10-03 11:00:00,69.0,69.11,69.0,69.11,20000.0,67.0223,67.1292,67.0223,67.1292,20000.0
2017-10-03 11:05:00,69.08,69.09,69.02,69.02,12605.0,67.1,67.1098,67.0418,67.0418,12605.0
2017-10-03 11:10:00,69.02,69.03,68.94,68.99,20855.0,67.0418,67.0515,66.9641,67.0126,20855.0
2017-10-03 11:15:00,68.99,69.0,68.92,68.95,11191.0,67.0126,67.0223,66.9446,66.9738,11191.0
2017-10-03 11:20:00,68.97,69.02,68.97,69.0,8171.0,66.9932,67.0418,66.9932,67.0223,8171.0
2017-10-03 11:25:00,69.0,69.01,68.87,68.87,20975.0,67.0223,67.032,66.8961,66.8961,20975.0
2017-10-03 11:30:00,68.87,68.91,68.87,68.88,11520.0,66.8961,66.9349,66.8961,66.9058,11520.0
2017-10-03 11:35:00,68.88,68.88,68.82,68.86,22571.0,66.9058,66.9058,66.8475,66.8863,22571.0
2017-10-03 11:40:00,68.87,68.94,68.85,68.85,13758.0,66.8961,66.9641,66.8766,66.8766,13758.0
2017-10-03 11:45:00,68.84,68.88,68.83,68.83,4300.0,66.8669,66.9058,66.8572,66.8572,4300.0
2017-10-03 11:50:00,68.83,68.86,68.83,68.86,2920.0,66.8572,66.8863,66.8572,66.8863,2920.0
2017-10-03 11:55:00,68.84,68.86,68.72,68.76,45474.0,66.8669,66.8863,66.7504,66.7892,45474.0
2017-10-03 12:00:00,68.76,68.83,68.74,68.83,21774.0,66.7892,66.8572,66.7698,66.8572,21774.0
2017-10-03 12:05:00,68.83,68.89,68.82,68.84,20419.0,66.8572,66.9155,66.8475,66.8669,20419.0
2017-10-03 12:10:00,68.84,68.89,68.81,68.89,34788.0,66.8669,66.9155,66.8378,66.9155,34788.0
2017-10-03 12:15:00,68.9,68.99,68.9,68.96,7581.0,66.9252,67.0126,66.9252,66.9835,7581.0
2017-10-03 12:20:00,68.97,68.99,68.92,68.97,35167.0,66.9932,67.0126,66.9446,66.9932,35167.0
2017-10-03 12:25:00,68.97,68.97,68.94,68.94,9041.0,66.9932,66.9932,66.9641,66.9641,9041.0
2017-10-03 12:30:00,68.93,68.95,68.9,68.91,8269.0,66.9543,66.9738,66.9252,66.9349,8269.0
2017-10-03 12:35:00,68.91,68.91,68.87,68.88,7240.0,66.9349,66.9349,66.8961,66.9058,7240.0
2017-10-03 12:40:00,68.89,68.92,68.84,68.86,28988.0,66.9155,66.9446,66.8669,66.8863,28988.0
2017-10-03 12:45:00,68.86,68.93,68.85,68.88,19990.0,66.8863,66.9543,66.8766,66.9058,19990.0
2017-10-03 12:50:00,68.89,68.89,68.83,68.84,8550.0,66.9155,66.9155,66.8572,66.8669,8550.0
2017-10-03 12:55:00,68.85,68.87,68.82,68.87,24795.0,66.8766,66.8961,66.8475,66.8961,24795.0
2017-10-03 13:00:00,68.86,68.92,68.86,68.87,15361.0,66.8863,66.9446,66.8863,66.8961,15361.0
2017-10-03 13:05:00,68.89,68.89,68.85,68.86,5940.0,66.9155,66.9155,66.8766,66.8863,5940.0
2017-10-03 13:10:00,68.86,68.89,68.86,68.87,8623.0,66.8863,66.9155,66.8863,66.8961,8623.0
2017-10-03 13:15:00,68.87,68.87,68.84,68.85,7000.0,66.8961,66.8961,66.8669,66.8766,7000.0
2017-10-03 13:20:00,68.84,68.85,68.81,68.81,13801.0,66.8669,66.8766,66.8378,66.8378,13801.0
2017-10-03 13:25:00,68.81,68.82,68.79,68.79,5734.0,66.8378,66.8475,66.8184,66.8184,5734.0
2017-10-03 13:30:00,68.79,68.86,68.78,68.85,26367.0,66.8184,66.8863,66.8086,66.8766,26367.0
2017-10-03 13:35:00,68.86,68.87,68.84,68.86,8766.0,66.8863,66.8961,66.8669,66.8863,8766.0
2017-10-03 13:40:00,68.87,68.87,68.85,68.86,9027.0,66.8961,66.8961,66.8766,66.8863,9027.0
2017-10-03 13:45:00,68.87,68.87,68.86,68.86,1700.0,66.8961,66.8961,66.8863,66.8863,1700.0
2017-10-03 13:50:00,68.87,68.87,68.79,68.81,37632.0,66.8961,66.8961,66.8184,66.8378,37632.0
2017-10-03 13:55:00,68.82,68.84,68.81,68.84,5536.0,66.8475,66.8669,66.8378,66.8669,5536.0
2017-10-03 14:00:00,68.84,68.84,68.81,68.83,12830.0,66.8669,66.8669,66.8378,66.8572,12830.0
2017-10-03 14:05:00,68.83,68.84,68.81,68.83,43563.0,66.8572,66.8669,66.8378,66.8572,43563.0
2017-10-03 14:10:00,68.83,68.85,68.82,68.82,12813.0,66.8572,66.8766,66.8475,66.8475,12813.0
2017-10-03 14:15:00,68.81,68.84,68.8,68.8,12915.0,66.8378,66.8669,66.8281,66.8281,12915.0
2017-10-03 14:20:00,68.8,68.81,68.78,68.78,22903.0,66.8281,66.8378,66.8086,66.8086,22903.0
2017-10-03 14:25:00,68.78,68.8,68.75,68.76,29279.0,66.8086,66.8281,66.7795,66.7892,29279.0
2017-10-03 14:30:00,68.76,68.79,68.76,68.77,38470.0,66.7892,66.8184,66.7892,66.7989,38470.0
2017-10-03 14:35:00,68.77,68.82,68.76,68.81,25454.0,66.7989,66.8475,66.7892,66.8378,25454.0
2017-10-03 14:40:00,68.82,68.86,68.81,68.86,12149.0,66.8475,66.8863,66.8378,66.8863,12149.0
2017-10-03 14:45:00,68.86,68.87,68.82,68.82,26386.0,66.8863,66.8961,66.8475,66.8475,26386.0
2017-10-03 14:50:00,68.82,68.83,68.77,68.77,16932.0,66.8475,66.8572,66.7989,66.7989,16932.0
2017-10-03 14:55:00,68.77,68.79,68.75,68.76,20442.0,66.7989,66.8184,66.7795,66.7892,20442.0
2017-10-03 15:00:00,68.77,68.77,68.72,68.72,14678.0,66.7989,66.7989,66.7504,66.7504,14678.0
2017-10-03 15:05:00,68.72,68.76,68.72,68.75,26577.0,66.7504,66.7892,66.7504,66.7795,26577.0
2017-10-03 15:10:00,68.74,68.76,68.72,68.76,12958.0,66.7698,66.7892,66.7504,66.7892,12958.0
2017-10-03 15:15:00,68.76,68.78,68.75,68.76,11041.0,66.7892,66.8086,66.7795,66.7892,11041.0
2017-10-03 15:20:00,68.77,68.79,68.76,68.78,17768.0,66.7989,66.8184,66.7892,66.8086,17768.0
2017-10-03 15:25:00,68.8,69.01,68.78,68.97,82412.0,66.8281,67.032,66.8086,66.9932,82412.0
2017-10-03 15:30:00,68.96,68.97,68.89,68.97,44417.0,66.9835,66.9932,66.9155,66.9932,44417.0
2017-10-03 15:35:00,68.97,68.97,68.87,68.92,64437.0,66.9932,66.9932,66.8961,66.9446,64437.0
2017-10-03 15:40:00,68.92,68.93,68.77,68.84,42837.0,66.9446,66.9543,66.7989,66.8669,42837.0
2017-10-03 15:45:00,68.84,68.9,68.83,68.88,39262.0,66.8669,66.9252,66.8572,66.9058,39262.0
2017-10-03 15:50:00,68.88,68.93,68.87,68.88,53892.0,66.9058,66.9543,66.8961,66.9058,53892.0
2017-10-03 15:55:00,68.89,68.89,68.84,68.86,127454.0,66.9155,66.9155,66.8669,66.8863,127454.0
2017-10-04 09:30:00,68.87,68.91,68.63,68.84,65973.0,66.8961,66.9349,66.6629,66.8669,65973.0
2017-10-04 09:35:00,68.87,68.93,68.82,68.82,7900.0,66.8961,66.9543,66.8475,66.8475,7900.0
2017-10-04 09:40:00,68.88,68.92,68.8,68.8,27733.0,66.9058,66.9446,66.8281,66.8281,27733.0
2017-10-04 09:45:00,68.81,68.89,68.8,68.85,41156.0,66.8378,66.9155,66.8281,66.8766,41156.0
2017-10-04 09:50:00,68.85,68.88,68.81,68.81,38945.0,66.8766,66.9058,66.8378,66.8378,38945.0
2017-10-04 09:55:00,68.83,68.95,68.8,68.95,34734.0,66.8572,66.9738,66.8281,66.9738,34734.0
2017-10-04 10:00:00,68.95,68.97,68.82,68.84,32440.0,66.9738,66.9932,66.8475,66.8669,32440.0
2017-10-04 10:05:00,68.83,68.85,68.74,68.75,24344.0,66.8572,66.8766,66.7698,66.7795,24344.0
2017-10-04 10:10:00,68.74,68.77,68.7,68.73,15304.0,66.7698,66.7989,66.7309,66.7601,15304.0
2017-10-04 10:15:00,68.72,68.82,68.71,68.79,8938.0,66.7504,66.8475,66.7406,66.8184,8938.0
2017-10-04 10:20:00,68.79,68.8,68.76,68.78,11435.0,66.8184,66.8281,66.7892,66.8086,11435.0
2017-10-04 10:25:00,68.78,68.81,68.71,68.73,35955.0,66.8086,66.8378,66.7406,66.7601,35955.0
2017-10-04 10:30:00,68.72,68.81,68.69,68.75,36399.0,66.7504,66.8378,66.7212,66.7795,36399.0
2017-10-04 10:35:00,68.75,68.76,68.64,68.66,19889.0,66.7795,66.7892,66.6727,66.6921,19889.0
2017-10-04 10:40:00,68.66,68.69,68.62,68.62,29750.0,66.6921,66.7212,66.6532,66.6532,29750.0
2017-10-04 10:45:00,68.62,68.73,68.6,68.66,34002.0,66.6532,66.7601,66.6338,66.6921,34002.0
2017-10-04 10:50:00,68.67,68.78,68.67,68.71,17978.0,66.7018,66.8086,66.7018,66.7406,17978.0
2017-10-04 10:55:00,68.69,68.73,68.63,68.65,29046.0,66.7212,66.7601,66.6629,66.6824,29046.0
2017-10-04 11:00:00,68.66,68.69,68.64,68.69,15477.0,66.6921,66.7212,66.6727,66.7212,15477.0
2017-10-04 11:05:00,68.69,68.77,68.69,68.71,11811.0,66.7212,66.7989,66.7212,66.7406,11811.0
2017-10-04 11:10:00,68.71,68.73,68.67,68.68,8872.0,66.7406,66.7601,66.7018,66.7115,8872.0
2017-10-04 11:15:00,68.68,68.71,68.67,68.69,6907.0,66.7115,66.7406,66.7018,66.7212,6907.0
2017-10-04 11:20:00,68.68,68.73,68.68,68.71,15450.0,66.7115,66.7601,66.7115,66.7406,15450.0
2017-10-04 11:25:00,68.71,68.73,68.66,68.66,13845.0,66.7406,66.7601,66.6921,66.6921,13845.0
2017-10-04 11:30:00,68.66,68.76,68.65,68.76,11600.0,66.6921,66.7892,66.6824,66.7892,11600.0
2017-10-04 11:35:00,68.76,68.88,68.76,68.86,14118.0,66.7892,66.9058,66.7892,66.8863,14118.0
2017-10-04 11:40:00,68.85,68.85,68.77,68.81,9300.0,66.8766,66.8766,66.7989,66.8378,9300.0
2017-10-04 11:45:00,68.8,68.85,68.76,68.8,16566.0,66.8281,66.8766,66.7892,66.8281,16566.0
2017-10-04 11:50:00,68.8,68.85,68.8,68.84,10102.0,66.8281,66.8766,66.8281,66.8669,10102.0
2017-10-04 11:55:00,68.84,68.85,68.73,68.77,21940.0,66.8669,66.8766,66.7601,66.7989,21940.0
2017-10-04 12:00:00,68.78,68.84,68.78,68.83,5796.0,66.8086,66.8669,66.8086,66.8572,5796.0
2017-10-04 12:05:00,68.83,68.92,68.83,68.87,7629.0,66.8572,66.9446,66.8572,66.8961,7629.0
2017-10-04 12:10:00,68.87,68.88,68.84,68.86,22927.0,66.8961,66.9058,66.8669,66.8863,22927.0
2017-10-04 12:15:00,68.86,68.97,68.86,68.96,8492.0,66.8863,66.9932,66.8863,66.9835,8492.0
2017-10-04 12:20:00,68.95,69.0,68.95,68.99,8192.0,66.9738,67.0223,66.9738,67.0126,8192.0
2017-10-04 12:25:00,68.99,69.03,68.94,68.94,19935.0,67.0126,67.0515,66.9641,66.9641,19935.0
2017-10-04 12:30:00,68.97,69.01,68.93,69.01,8585.0,66.9932,67.032,66.9543,67.032,8585.0
2017-10-04 12:35:00,69.01,69.02,68.99,68.99,8382.0,67.032,67.0418,67.0126,67.0126,8382.0
2017-10-04 12:40:00,69.0,69.0,68.97,68.97,6719.0,67.0223,67.0223,66.9932,66.9932,6719.0
2017-10-04 12:45:00,68.96,68.97,68.94,68.96,10288.0,66.9835,66.9932,66.9641,66.9835,10288.0
2017-10-04 12:50:00,68.97,68.99,68.97,68.99,3500.0,66.9932,67.0126,66.9932,67.0126,3500.0
2017-10-04 12:55:00,69.0,69.01,68.96,68.97,10840.0,67.0223,67.032,66.9835,66.9932,10840.0
2017-10-04 13:00:00,68.97,69.0,68.97,69.0,4400.0,66.9932,67.0223,66.9932,67.0223,4400.0
2017-10-04 13:05:00,69.01,69.01,68.96,68.97,11885.0,67.032,67.032,66.9835,66.9932,11885.0
2017-10-04 13:10:00,68.98,69.0,68.96,68.98,7764.0,67.0029,67.0223,66.9835,67.0029,7764.0
2017-10-04 13:15:00,68.98,68.98,68.95,68.95,4242.0,67.0029,67.0029,66.9738,66.9738,4242.0
2017-10-04 13:20:00,68.95,68.98,68.88,68.88,10248.0,66.9738,67.0029,66.9058,66.9058,10248.0
2017-10-04 13:25:00,68.9,68.95,68.89,68.95,5893.0,66.9252,66.9738,66.9155,66.9738,5893.0
2017-10-04 13:30:00,68.95,68.96,68.92,68.92,2853.0,66.9738,66.9835,66.9446,66.9446,2853.0
2017-10-04 13:35:00,68.93,68.93,68.85,68.87,7388.0,66.9543,66.9543,66.8766,66.8961,7388.0
2017-10-04 13:40:00,68.85,68.86,68.79,68.81,12165.0,66.8766,66.8863,66.8184,66.8378,12165.0
2017-10-04 13:45:00,68.81,68.82,68.8,68.81,3000.0,66.8378,66.8475,66.8281,66.8378,3000.0
2017-10-04 13:50:00,68.82,68.91,68.82,68.89,9569.0,66.8475,66.9349,66.8475,66.9155,9569.0
2017-10-04 13:55:00,68.89,68.92,68.88,68.92,6471.0,66.9155,66.9446,66.9058,66.9446,6471.0
2017-10-04 14:00:00,68.91,68.92,68.89,68.9,8328.0,66.9349,66.9446,66.9155,66.9252,8328.0
2017-10-04 14:05:00,68.9,68.95,68.9,68.95,7076.0,66.9252,66.9738,66.9252,66.9738,7076.0
2017-10-04 14:10:00,68.95,68.95,68.91,68.91,11821.0,66.9738,66.9738,66.9349,66.9349,11821.0
2017-10-04 14:15:00,68.91,68.93,68.87,68.91,14683.0,66.9349,66.9543,66.8961,66.9349,14683.0
2017-10-04 14:20:00,68.9,68.91,68.89,68.89,8502.0,66.9252,66.9349,66.9155,66.9155,8502.0
2017-10-04 14:25:00,68.89,68.9,68.88,68.89,10520.0,66.9155,66.9252,66.9058,66.9155,10520.0
2017-10-04 14:30:00,68.9,68.92,68.88,68.88,15464.0,66.9252,66.9446,66.9058,66.9058,15464.0
2017-10-04 14:35:00,68.89,68.95,68.88,68.95,9654.0,66.9155,66.9738,66.9058,66.9738,9654.0
2017-10-04 14:40:00,68.95,68.95,68.89,68.93,14985.0,66.9738,66.9738,66.9155,66.9543,14985.0
2017-10-04 14:45:00,68.93,68.93,68.88,68.88,17627.0,66.9543,66.9543,66.9058,66.9058,17627.0
2017-10-04 14:50:00,68.89,68.93,68.88,68.91,16840.0,66.9155,66.9543,66.9058,66.9349,16840.0
2017-10-04 14:55:00,68.91,68.91,68.89,68.89,10824.0,66.9349,66.9349,66.9155,66.9155,10824.0
2017-10-04 15:00:00,68.9,68.91,68.89,68.91,10958.0,66.9252,66.9349,66.9155,66.9349,10958.0
2017-10-04 15:05:00,68.91,68.92,68.89,68.89,20258.0,66.9349,66.9446,66.9155,66.9155,20258.0
2017-10-04 15:10:00,68.9,68.94,68.89,68.93,60278.0,66.9252,66.9641,66.9155,66.9543,60278.0
2017-10-04 15:15:00,68.93,68.96,68.92,68.95,40891.0,66.9543,66.9835,66.9446,66.9738,40891.0
2017-10-04 15:20:00,68.95,68.95,68.92,68.95,33464.0,66.9738,66.9738,66.9446,66.9738,33464.0
2017-10-04 15:25:00,68.95,68.99,68.92,68.93,59749.0,66.9738,67.0126,66.9446,66.9543,59749.0
2017-10-04 15:30:00,68.93,68.93,68.85,68.85,26607.0,66.9543,66.9543,66.8766,66.8766,26607.0
2017-10-04 15:35:00,68.85,68.9,68.85,68.9,26940.0,66.8766,66.9252,66.8766,66.9252,26940.0
2017-10-04 15:40:00,68.9,68.9,68.87,68.9,26142.0,66.9252,66.9252,66.8961,66.9252,26142.0
2017-10-04 15:45:00,68.9,68.92,68.89,68.92,42599.0,66.9252,66.9446,66.9155,66.9446,42599.0
2017-10-04 15:50:00,68.92,68.92,68.89,68.92,69174.0,66.9446,66.9446,66.9155,66.9446,69174.0
2017-10-04 15:55:00,68.91,68.94,68.85,68.92,139383.0,66.9349,66.9641,66.8766,66.9446,139383.0
2017-10-05 09:30:00,68.94,68.98,68.88,68.94,16830.0,66.9641,67.0029,66.9058,66.9641,16830.0
2017-10-05 09:35:00,68.92,68.92,68.8,68.85,20077.0,66.9446,66.9446,66.8281,66.8766,20077.0
2017-10-05 09:40:00,68.88,69.0,68.8,68.99,24249.0,66.9058,67.0223,66.8281,67.0126,24249.0
2017-10-05 09:45:00,69.03,69.05,68.92,69.01,14242.0,67.0515,67.0709,66.9446,67.032,14242.0
2017-10-05 09:50:00,69.01,69.05,68.94,69.0,36094.0,67.032,67.0709,66.9641,67.0223,36094.0
2017-10-05 09:55:00,69.0,69.06,69.0,69.06,22694.0,67.0223,67.0806,67.0223,67.0806,22694.0
2017-10-05 10:00:00,69.05,69.11,69.03,69.11,23312.0,67.0709,67.1292,67.0515,67.1292,23312.0
2017-10-05 10:05:00,69.11,69.11,69.06,69.09,7527.0,67.1292,67.1292,67.0806,67.1098,7527.0
2017-10-05 10:10:00,69.07,69.1,69.05,69.08,25199.0,67.0903,67.1195,67.0709,67.1,25199.0
2017-10-05 10:15:00,69.09,69.14,69.05,69.13,47366.0,67.1098,67.1583,67.0709,67.1486,47366.0
2017-10-05 10:20:00,69.13,69.16,69.11,69.14,14574.0,67.1486,67.1777,67.1292,67.1583,14574.0
2017-10-05 10:25:00,69.14,69.14,69.07,69.07,19842.0,67.1583,67.1583,67.0903,67.0903,19842.0
2017-10-05 10:30:00,69.09,69.11,69.07,69.1,11454.0,67.1098,67.1292,67.0903,67.1195,11454.0
2017-10-05 10:35:00,69.09,69.12,69.08,69.11,22987.0,67.1098,67.1389,67.1,67.1292,22987.0
2017-10-05 10:40:00,69.11,69.16,69.11,69.14,37712.0,67.1292,67.1777,67.1292,67.1583,37712.0
2017-10-05 10:45:00,69.15,69.36,69.14,69.36,24596.0,67.168,67.372,67.1583,67.372,24596.0
2017-10-05 10:50:00,69.35,69.36,69.22,69.22,35172.0,67.3623,67.372,67.236,67.236,35172.0
2017-10-05 10:55:00,69.23,69.25,69.1,69.22,21552.0,67.2457,67.2652,67.1195,67.236,21552.0
2017-10-05 11:00:00,69.2,69.27,69.19,69.22,17256.0,67.2166,67.2846,67.2069,67.236,17256.0
2017-10-05 11:05:00,69.21,69.25,69.12,69.2,23202.0,67.2263,67.2652,67.1389,67.2166,23202.0
2017-10-05 11:10:00,69.21,69.22,69.2,69.21,21425.0,67.2263,67.236,67.2166,67.2263,21425.0
2017-10-05 11:15:00,69.2,69.23,69.2,69.21,24180.0,67.2166,67.2457,67.2166,67.2263,24180.0
2017-10-05 11:20:00,69.22,69.35,69.22,69.27,30710.0,67.236,67.3623,67.236,67.2846,30710.0
2017-10-05 11:25:00,69.28,69.29,69.26,69.28,14085.0,67.2943,67.304,67.2749,67.2943,14085.0
2017-10-05 11:30:00,69.28,69.32,69.26,69.31,22782.0,67.2943,67.3332,67.2749,67.3234,22782.0
2017-10-05 11:35:00,69.3,69.3,69.25,69.28,23021.0,67.3137,67.3137,67.2652,67.2943,23021.0
2017-10-05 11:40:00,69.28,69.57,69.28,69.47,77959.0,67.2943,67.576,67.2943,67.4789,77959.0
2017-10-05 11:45:00,69.46,69.49,69.44,69.47,33045.0,67.4691,67.4983,67.4497,67.4789,33045.0
2017-10-05 11:50:00,69.46,69.51,69.45,69.48,23852.0,67.4691,67.5177,67.4594,67.4886,23852.0
2017-10-05 11:55:00,69.48,69.5,69.46,69.49,24470.0,67.4886,67.508,67.4691,67.4983,24470.0
2017-10-05 12:00:00,69.48,69.51,69.47,69.49,18098.0,67.4886,67.5177,67.4789,67.4983,18098.0
2017-10-05 12:05:00,69.48,69.49,69.45,69.46,6501.0,67.4886,67.4983,67.4594,67.4691,6501.0
2017-10-05 12:10:00,69.45,69.48,69.45,69.48,10744.0,67.4594,67.4886,67.4594,67.4886,10744.0
2017-10-05 12:15:00,69.48,69.51,69.47,69.48,9833.0,67.4886,67.5177,67.4789,67.4886,9833.0
2017-10-05 12:20:00,69.47,69.5,69.46,69.46,10321.0,67.4789,67.508,67.4691,67.4691,10321.0
2017-10-05 12:25:00,69.45,69.52,69.45,69.52,29835.0,67.4594,67.5274,67.4594,67.5274,29835.0
2017-10-05 12:30:00,69.54,69.61,69.52,69.52,11541.0,67.5469,67.6148,67.5274,67.5274,11541.0
2017-10-05 12:35:00,69.51,69.51,69.46,69.47,9440.0,67.5177,67.5177,67.4691,67.4789,9440.0
2017-10-05 12:40:00,69.46,69.48,69.45,69.46,13276.0,67.4691,67.4886,67.4594,67.4691,13276.0
2017-10-05 12:45:00,69.45,69.47,69.45,69.47,15657.0,67.4594,67.4789,67.4594,67.4789,15657.0
2017-10-05 12:50:00,69.47,69.47,69.45,69.45,16255.0,67.4789,67.4789,67.4594,67.4594,16255.0
2017-10-05 12:55:00,69.45,69.47,69.42,69.42,19954.0,67.4594,67.4789,67.4303,67.4303,19954.0
2017-10-05 13:00:00,69.42,69.42,69.39,69.41,9674.0,67.4303,67.4303,67.4012,67.4206,9674.0
2017-10-05 13:05:00,69.41,69.42,69.4,69.4,7700.0,67.4206,67.4303,67.4109,67.4109,7700.0
2017-10-05 13:10:00,69.4,69.41,69.39,69.39,10929.0,67.4109,67.4206,67.4012,67.4012,10929.0
2017-10-05 13:15:00,69.39,69.41,69.39,69.4,15667.0,67.4012,67.4206,67.4012,67.4109,15667.0
2017-10-05 13:20:00,69.4,69.44,69.39,69.43,11697.0,67.4109,67.4497,67.4012,67.44,11697.0
2017-10-05 13:25:00,69.43,69.51,69.43,69.49,10304.0,67.44,67.5177,67.44,67.4983,10304.0
2017-10-05 13:30:00,69.48,69.49,69.44,69.44,7876.0,67.4886,67.4983,67.4497,67.4497,7876.0
2017-10-05 13:35:00,69.44,69.46,69.44,69.45,8365.0,67.4497,67.4691,67.4497,67.4594,8365.0
2017-10-05 13:40:00,69.44,69.46,69.4,69.4,11257.0,67.4497,67.4691,67.4109,67.4109,11257.0
2017-10-05 13:45:00,69.4,69.42,69.38,69.38,8760.0,67.4109,67.4303,67.3914,67.3914,8760.0
2017-10-05 13:50:00,69.39,69.43,69.39,69.4,18154.0,67.4012,67.44,67.4012,67.4109,18154.0
2017-10-05 13:55:00,69.41,69.44,69.4,69.43,10263.0,67.4206,67.4497,67.4109,67.44,10263.0
2017-10-05 14:00:00,69.44,69.44,69.41,69.43,10324.0,67.4497,67.4497,67.4206,67.44,10324.0
2017-10-05 14:05:00,69.44,69.44,69.4,69.4,11629.0,67.4497,67.4497,67.4109,67.4109,11629.0
2017-10-05 14:10:00,69.4,69.42,69.4,69.41,6041.0,67.4109,67.4303,67.4109,67.4206,6041.0
2017-10-05 14:15:00,69.41,69.42,69.4,69.41,15814.0,67.4206,67.4303,67.4109,67.4206,15814.0
2017-10-05 14:20:00,69.4,69.41,69.28,69.31,54254.0,67.4109,67.4206,67.2943,67.3234,54254.0
2017-10-05 14:25:00,69.3,69.37,69.29,69.31,24275.0,67.3137,67.3817,67.304,67.3234,24275.0
2017-10-05 14:30:00,69.32,69.36,69.3,69.34,13608.0,67.3332,67.372,67.3137,67.3526,13608.0
2017-10-05 14:35:00,69.34,69.36,69.34,69.36,6308.0,67.3526,67.372,67.3526,67.372,6308.0
2017-10-05 14:40:00,69.35,69.35,69.28,69.28,20370.0,67.3623,67.3623,67.2943,67.2943,20370.0
2017-10-05 14:45:00,69.28,69.31,69.28,69.29,13548.0,67.2943,67.3234,67.2943,67.304,13548.0
2017-10-05 14:50:00,69.3,69.34,69.2,69.34,38053.0,67.3137,67.3526,67.2166,67.3526,38053.0
2017-10-05 14:55:00,69.34,69.38,69.32,69.38,11679.0,67.3526,67.3914,67.3332,67.3914,11679.0
2017-10-05 15:00:00,69.38,69.41,69.36,69.38,20029.0,67.3914,67.4206,67.372,67.3914,20029.0
2017-10-05 15:05:00,69.38,69.43,69.37,69.42,19288.0,67.3914,67.44,67.3817,67.4303,19288.0
2017-10-05 15:10:00,69.42,69.44,69.4,69.4,13150.0,67.4303,67.4497,67.4109,67.4109,13150.0
2017-10-05 15:15:00,69.41,69.47,69.4,69.45,24071.0,67.4206,67.4789,67.4109,67.4594,24071.0
2017-10-05 15:20:00,69.46,69.48,69.44,69.44,32291.0,67.4691,67.4886,67.4497,67.4497,32291.0
2017-10-05 15:25:00,69.45,69.47,69.42,69.43,41902.0,67.4594,67.4789,67.4303,67.44,41902.0
2017-10-05 15:30:00,69.42,69.46,69.41,69.46,26519.0,67.4303,67.4691,67.4206,67.4691,26519.0
2017-10-05 15:35:00,69.45,69.49,69.45,69.49,18928.0,67.4594,67.4983,67.4594,67.4983,18928.0
2017-10-05 15:40:00,69.48,69.49,69.48,69.49,39789.0,67.4886,67.4983,67.4886,67.4983,39789.0
2017-10-05 15:45:00,69.48,69.49,69.45,69.45,47841.0,67.4886,67.4983,67.4594,67.4594,47841.0
2017-10-05 15:50:00,69.45,69.45,69.34,69.38,58745.0,67.4594,67.4594,67.3526,67.3914,58745.0
2017-10-05 15:55:00,69.37,69.38,69.33,69.38,115084.0,67.3817,67.3914,67.3429,67.3914,115084.0
2017-10-06 09:30:00,69.36,69.55,69.36,69.38,19167.0,67.372,67.5566,67.372,67.3914,19167.0
2017-10-06 09:35:00,69.39,69.43,69.23,69.35,217041.0,67.4012,67.44,67.2457,67.3623,217041.0
2017-10-06 09:40:00,69.34,69.45,69.3,69.38,11238.0,67.3526,67.4594,67.3137,67.3914,11238.0
2017-10-06 09:45:00,69.37,69.41,69.32,69.4,94105.0,67.3817,67.4206,67.3332,67.4109,94105.0
2017-10-06 09:50:00,69.41,69.44,69.39,69.41,22751.0,67.4206,67.4497,67.4012,67.4206,22751.0
2017-10-06 09:55:00,69.38,69.44,69.36,69.41,55030.0,67.3914,67.4497,67.372,67.4206,55030.0
2017-10-06 10:00:00,69.39,69.52,69.39,69.46,136647.0,67.4012,67.5274,67.4012,67.4691,136647.0
2017-10-06 10:05:00,69.48,69.54,69.47,69.52,15998.0,67.4886,67.5469,67.4789,67.5274,15998.0
2017-10-06 10:10:00,69.51,69.62,69.5,69.62,85710.0,67.5177,67.6246,67.508,67.6246,85710.0
2017-10-06 10:15:00,69.62,69.68,69.58,69.67,30014.0,67.6246,67.6828,67.5857,67.6731,30014.0
2017-10-06 10:20:00,69.67,69.7,69.64,69.68,11539.0,67.6731,67.7023,67.644,67.6828,11539.0
2017-10-06 10:25:00,69.68,69.69,69.56,69.56,15324.0,67.6828,67.6926,67.5663,67.5663,15324.0
2017-10-06 10:30:00,69.56,69.6,69.48,69.5,13327.0,67.5663,67.6051,67.4886,67.508,13327.0
2017-10-06 10:35:00,69.47,69.47,69.35,69.35,4590.0,67.4789,67.4789,67.3623,67.3623,4590.0
2017-10-06 10:40:00,69.36,69.4,69.34,69.36,37913.0,67.372,67.4109,67.3526,67.372,37913.0
2017-10-06 10:45:00,69.37,69.48,69.37,69.41,7637.0,67.3817,67.4886,67.3817,67.4206,7637.0
2017-10-06 10:50:00,69.4,69.41,69.31,69.31,14193.0,67.4109,67.4206,67.3234,67.3234,14193.0
2017-10-06 10:55:00,69.31,69.32,69.2,69.21,18744.0,67.3234,67.3332,67.2166,67.2263,18744.0
2017-10-06 11:00:00,69.22,69.41,69.22,69.32,12772.0,67.236,67.4206,67.236,67.3332,12772.0
2017-10-06 11:05:00,69.3,69.38,69.28,69.37,21396.0,67.3137,67.3914,67.2943,67.3817,21396.0
2017-10-06 11:10:00,69.37,69.39,69.29,69.34,17120.0,67.3817,67.4012,67.304,67.3526,17120.0
2017-10-06 11:15:00,69.33,69.33,69.29,69.29,8498.0,67.3429,67.3429,67.304,67.304,8498.0
2017-10-06 11:20:00,69.29,69.29,69.22,69.25,14082.0,67.304,67.304,67.236,67.2652,14082.0
2017-10-06 11:25:00,69.24,69.36,69.21,69.33,9400.0,67.2555,67.372,67.2263,67.3429,9400.0
2017-10-06 11:30:00,69.32,69.34,69.31,69.31,6009.0,67.3332,67.3526,67.3234,67.3234,6009.0
2017-10-06 11:35:00,69.32,69.32,69.24,69.24,6570.0,67.3332,67.3332,67.2555,67.2555,6570.0
2017-10-06 11:40:00,69.26,69.29,69.23,69.28,13650.0,67.2749,67.304,67.2457,67.2943,13650.0
2017-10-06 11:45:00,69.3,69.32,69.26,69.31,7621.0,67.3137,67.3332,67.2749,67.3234,7621.0
2017-10-06 11:50:00,69.3,69.33,69.29,69.33,10020.0,67.3137,67.3429,67.304,67.3429,10020.0
2017-10-06 11:55:00,69.33,69.43,69.3,69.43,20160.0,67.3429,67.44,67.3137,67.44,20160.0
2017-10-06 12:00:00,69.41,69.42,69.3,69.34,31918.0,67.4206,67.4303,67.3137,67.3526,31918.0
2017-10-06 12:05:00,69.33,69.35,69.32,69.33,5745.0,67.3429,67.3623,67.3332,67.3429,5745.0
2017-10-06 12:10:00,69.33,69.34,69.3,69.31,7285.0,67.3429,67.3526,67.3137,67.3234,7285.0
2017-10-06 12:15:00,69.31,69.34,69.25,69.33,11596.0,67.3234,67.3526,67.2652,67.3429,11596.0
2017-10-06 12:20:00,69.33,69.34,69.27,69.33,6944.0,67.3429,67.3526,67.2846,67.3429,6944.0
2017-10-06 12:25:00,69.33,69.34,69.3,69.33,8000.0,67.3429,67.3526,67.3137,67.3429,8000.0
2017-10-06 12:30:00,69.33,69.36,69.29,69.29,23088.0,67.3429,67.372,67.304,67.304,23088.0
2017-10-06 12:35:00,69.3,69.3,69.27,69.29,8789.0,67.3137,67.3137,67.2846,67.304,8789.0
2017-10-06 12:40:00,69.3,69.32,69.29,69.31,8541.0,67.3137,67.3332,67.304,67.3234,8541.0
2017-10-06 12:45:00,69.3,69.31,69.27,69.31,19917.0,67.3137,67.3234,67.2846,67.3234,19917.0
2017-10-06 12:50:00,69.31,69.35,69.29,69.34,12598.0,67.3234,67.3623,67.304,67.3526,12598.0
2017-10-06 12:55:00,69.34,69.34,69.32,69.34,1900.0,67.3526,67.3526,67.3332,67.3526,1900.0
2017-10-06 13:00:00,69.34,69.34,69.3,69.3,5750.0,67.3526,67.3526,67.3137,67.3137,5750.0
2017-10-06 13:05:00,69.31,69.34,69.3,69.32,2200.0,67.3234,67.3526,67.3137,67.3332,2200.0
2017-10-06 13:10:00,69.34,69.34,69.32,69.34,5791.0,67.3526,67.3526,67.3332,67.3526,5791.0
2017-10-06 13:15:00,69.34,69.41,69.33,69.4,19739.0,67.3526,67.4206,67.3429,67.4109,19739.0
2017-10-06 13:20:00,69.41,69.58,69.41,69.53,57013.0,67.4206,67.5857,67.4206,67.5371,57013.0
2017-10-06 13:25:00,69.52,69.55,69.5,69.53,5895.0,67.5274,67.5566,67.508,67.5371,5895.0
2017-10-06 13:30:00,69.53,69.54,69.52,69.53,2100.0,67.5371,67.5469,67.5274,67.5371,2100.0
2017-10-06 13:35:00,69.52,69.52,69.5,69.52,2216.0,67.5274,67.5274,67.508,67.5274,2216.0
2017-10-06 13:40:00,69.52,69.53,69.5,69.52,7700.0,67.5274,67.5371,67.508,67.5274,7700.0
2017-10-06 13:45:00,69.53,69.53,69.5,69.52,14090.0,67.5371,67.5371,67.508,67.5274,14090.0
2017-10-06 13:50:00,69.51,69.53,69.51,69.52,3033.0,67.5177,67.5371,67.5177,67.5274,3033.0
2017-10-06 13:55:00,69.53,69.53,69.5,69.51,10567.0,67.5371,67.5371,67.508,67.5177,10567.0
2017-10-06 14:00:00,69.51,69.52,69.44,69.45,16249.0,67.5177,67.5274,67.4497,67.4594,16249.0
2017-10-06 14:05:00,69.45,69.5,69.45,69.49,15479.0,67.4594,67.508,67.4594,67.4983,15479.0
2017-10-06 14:10:00,69.49,69.5,69.43,69.43,15009.0,67.4983,67.508,67.44,67.44,15009.0
2017-10-06 14:15:00,69.44,69.45,69.42,69.45,5979.0,67.4497,67.4594,67.4303,67.4594,5979.0
2017-10-06 14:20:00,69.44,69.44,69.43,69.44,1240.0,67.4497,67.4497,67.44,67.4497,1240.0
2017-10-06 14:25:00,69.44,69.5,69.43,69.49,8304.0,67.4497,67.508,67.44,67.4983,8304.0
2017-10-06 14:30:00,69.5,69.5,69.47,69.49,11747.0,67.508,67.508,67.4789,67.4983,11747.0
2017-10-06 14:35:00,69.48,69.5,69.48,69.48,5061.0,67.4886,67.508,67.4886,67.4886,5061.0
2017-10-06 14:40:00,69.49,69.5,69.49,69.5,5479.0,67.4983,67.508,67.4983,67.508,5479.0
2017-10-06 14:45:00,69.49,69.56,69.49,69.55,26265.0,67.4983,67.5663,67.4983,67.5566,26265.0
2017-10-06 14:50:00,69.54,69.56,69.53,69.56,14471.0,67.5469,67.5663,67.5371,67.5663,14471.0
2017-10-06 14:55:00,69.56,69.56,69.54,69.56,4840.0,67.5663,67.5663,67.5469,67.5663,4840.0
2017-10-06 15:00:00,69.55,69.56,69.54,69.54,8273.0,67.5566,67.5663,67.5469,67.5469,8273.0
2017-10-06 15:05:00,69.54,69.54,69.47,69.48,14294.0,67.5469,67.5469,67.4789,67.4886,14294.0
2017-10-06 15:10:00,69.49,69.51,69.48,69.51,7572.0,67.4983,67.5177,67.4886,67.5177,7572.0
2017-10-06 15:15:00,69.5,69.51,69.49,69.51,8154.0,67.508,67.5177,67.4983,67.5177,8154.0
2017-10-06 15:20:00,69.51,69.51,69.49,69.49,15756.0,67.5177,67.5177,67.4983,67.4983,15756.0
2017-10-06 15:25:00,69.5,69.5,69.42,69.45,22106.0,67.508,67.508,67.4303,67.4594,22106.0
2017-10-06 15:30:00,69.45,69.49,69.44,69.49,10133.0,67.4594,67.4983,67.4497,67.4983,10133.0
2017-10-06 15:35:00,69.48,69.51,69.48,69.51,14901.0,67.4886,67.5177,67.4886,67.5177,14901.0
2017-10-06 15:40:00,69.51,69.54,69.5,69.52,20997.0,67.5177,67.5469,67.508,67.5274,20997.0
2017-10-06 15:45:00,69.52,69.54,69.43,69.43,45110.0,67.5274,67.5469,67.44,67.44,45110.0
2017-10-06 15:50:00,69.43,69.46,69.37,69.4,48866.0,67.44,67.4691,67.3817,67.4109,48866.0
2017-10-06 15:55:00,69.41,69.5,69.4,69.48,78141.0,67.4206,67.508,67.4109,67.4886,78141.0
2017-10-09 09:30:00,69.5,69.58,69.45,69.58,12017.0,67.508,67.5857,67.4594,67.5857,12017.0
2017-10-09 09:35:00,69.56,69.78,69.55,69.75,10912.0,67.5663,67.78,67.5566,67.7508,10912.0
2017-10-09 09:40:00,69.71,69.75,69.63,69.63,8617.0,67.712,67.7508,67.6343,67.6343,8617.0
2017-10-09 09:45:00,69.63,69.63,69.51,69.54,15760.0,67.6343,67.6343,67.5177,67.5469,15760.0
2017-10-09 09:50:00,69.53,69.61,69.48,69.58,11663.0,67.5371,67.6148,67.4886,67.5857,11663.0
2017-10-09 09:55:00,69.57,69.63,69.56,69.61,4457.0,67.576,67.6343,67.5663,67.6148,4457.0
2017-10-09 10:00:00,69.62,69.66,69.57,69.65,5195.0,67.6246,67.6634,67.576,67.6537,5195.0
2017-10-09 10:05:00,69.66,69.66,69.57,69.58,4719.0,67.6634,67.6634,67.576,67.5857,4719.0
2017-10-09 10:10:00,69.58,69.61,69.54,69.61,5709.0,67.5857,67.6148,67.5469,67.6148,5709.0
2017-10-09 10:15:00,69.61,69.69,69.6,69.68,8403.0,67.6148,67.6926,67.6051,67.6828,8403.0
2017-10-09 10:20:00,69.69,69.76,69.69,69.74,8700.0,67.6926,67.7605,67.6926,67.7411,8700.0
2017-10-09 10:25:00,69.73,69.74,69.61,69.63,14707.0,67.7314,67.7411,67.6148,67.6343,14707.0
2017-10-09 10:30:00,69.63,69.66,69.55,69.66,15308.0,67.6343,67.6634,67.5566,67.6634,15308.0
2017-10-09 10:35:00,69.65,69.71,69.64,69.68,10576.0,67.6537,67.712,67.644,67.6828,10576.0
2017-10-09 10:40:00,69.7,69.77,69.7,69.77,3726.0,67.7023,67.7703,67.7023,67.7703,3726.0
2017-10-09 10:45:00,69.76,69.76,69.67,69.67,11503.0,67.7605,67.7605,67.6731,67.6731,11503.0
2017-10-09 10:50:00,69.67,69.71,69.65,69.7,3941.0,67.6731,67.712,67.6537,67.7023,3941.0
2017-10-09 10:55:00,69.71,69.78,69.7,69.72,10037.0,67.712,67.78,67.7023,67.7217,10037.0
2017-10-09 11:00:00,69.72,69.84,69.72,69.8,8364.0,67.7217,67.8383,67.7217,67.7994,8364.0
2017-10-09 11:05:00,69.79,69.79,69.74,69.77,7008.0,67.7897,67.7897,67.7411,67.7703,7008.0
2017-10-09 11:10:00,69.76,69.78,69.73,69.76,9362.0,67.7605,67.78,67.7314,67.7605,9362.0
2017-10-09 11:15:00,69.76,69.78,69.76,69.77,5703.0,67.7605,67.78,67.7605,67.7703,5703.0
2017-10-09 11:20:00,69.78,69.78,69.76,69.78,4986.0,67.78,67.78,67.7605,67.78,4986.0
2017-10-09 11:25:00,69.78,69.78,69.77,69.78,3300.0,67.78,67.78,67.7703,67.78,3300.0
2017-10-09 11:30:00,69.78,69.86,69.75,69.77,9248.0,67.78,67.8577,67.7508,67.7703,9248.0
2017-10-09 11:35:00,69.75,69.8,69.74,69.79,25638.0,67.7508,67.7994,67.7411,67.7897,25638.0
2017-10-09 11:40:00,69.79,69.84,69.79,69.81,30723.0,67.7897,67.8383,67.7897,67.8091,30723.0
2017-10-09 11:45:00,69.81,69.81,69.79,69.8,6708.0,67.8091,67.8091,67.7897,67.7994,6708.0
2017-10-09 11:50:00,69.8,69.8,69.75,69.79,5066.0,67.7994,67.7994,67.7508,67.7897,5066.0
2017-10-09 11:55:00,69.79,69.87,69.76,69.83,9490.0,67.7897,67.8674,67.7605,67.8285,9490.0
2017-10-09 12:00:00,69.84,69.9,69.84,69.85,13331.0,67.8383,67.8965,67.8383,67.848,13331.0
2017-10-09 12:05:00,69.85,69.86,69.82,69.82,4625.0,67.848,67.8577,67.8188,67.8188,4625.0
2017-10-09 12:10:00,69.82,69.97,69.82,69.97,11368.0,67.8188,67.9645,67.8188,67.9645,11368.0
2017-10-09 12:15:00,69.97,69.97,69.91,69.91,4332.0,67.9645,67.9645,67.9062,67.9062,4332.0
2017-10-09 12:20:00,69.91,69.92,69.9,69.91,5261.0,67.9062,67.916,67.8965,67.9062,5261.0
2017-10-09 12:25:00,69.91,69.94,69.89,69.91,5704.0,67.9062,67.9354,67.8868,67.9062,5704.0
2017-10-09 12:30:00,69.9,69.92,69.9,69.91,2432.0,67.8965,67.916,67.8965,67.9062,2432.0
2017-10-09 12:35:00,69.91,69.92,69.9,69.92,3612.0,67.9062,67.916,67.8965,67.916,3612.0
2017-10-09 12:40:00,69.91,69.91,69.84,69.84,6249.0,67.9062,67.9062,67.8383,67.8383,6249.0
2017-10-09 12:45:00,69.83,69.83,69.77,69.77,4250.0,67.8285,67.8285,67.7703,67.7703,4250.0
2017-10-09 12:50:00,69.78,69.81,69.77,69.79,13011.0,67.78,67.8091,67.7703,67.7897,13011.0
2017-10-09 12:55:00,69.79,69.79,69.77,69.78,3666.0,67.7897,67.7897,67.7703,67.78,3666.0
2017-10-09 13:00:00,69.77,69.81,69.72,69.73,29234.0,67.7703,67.8091,67.7217,67.7314,29234.0
2017-10-09 13:05:00,69.74,69.75,69.74,69.75,4863.0,67.7411,67.7508,67.7411,67.7508,4863.0
2017-10-09 13:10:00,69.74,69.77,69.73,69.76,16245.0,67.7411,67.7703,67.7314,67.7605,16245.0
2017-10-09 13:15:00,69.75,69.76,69.71,69.72,10835.0,67.7508,67.7605,67.712,67.7217,10835.0
2017-10-09 13:20:00,69.71,69.78,69.69,69.72,11666.0,67.712,67.78,67.6926,67.7217,11666.0
2017-10-09 13:25:00,69.72,69.76,69.72,69.75,10200.0,67.7217,67.7605,67.7217,67.7508,10200.0
2017-10-09 13:30:00,69.75,69.76,69.73,69.75,9295.0,67.7508,67.7605,67.7314,67.7508,9295.0
2017-10-09 13:35:00,69.75,69.78,69.75,69.78,10382.0,67.7508,67.78,67.7508,67.78,10382.0
2017-10-09 13:40:00,69.78,69.83,69.78,69.83,6060.0,67.78,67.8285,67.78,67.8285,6060.0
2017-10-09 13:45:00,69.84,69.85,69.79,69.79,11845.0,67.8383,67.848,67.7897,67.7897,11845.0
2017-10-09 13:50:00,69.79,69.84,69.79,69.84,5398.0,67.7897,67.8383,67.7897,67.8383,5398.0
2017-10-09 13:55:00,69.83,69.85,69.83,69.85,2593.0,67.8285,67.848,67.8285,67.848,2593.0
2017-10-09 14:00:00,69.84,69.85,69.81,69.83,12924.0,67.8383,67.848,67.8091,67.8285,12924.0
2017-10-09 14:05:00,69.82,69.87,69.81,69.85,14277.0,67.8188,67.8674,67.8091,67.848,14277.0
2017-10-09 14:10:00,69.85,69.88,69.84,69.86,9187.0,67.848,67.8771,67.8383,67.8577,9187.0
2017-10-09 14:15:00,69.87,69.87,69.75,69.75,17619.0,67.8674,67.8674,67.7508,67.7508,17619.0
2017-10-09 14:20:00,69.74,69.78,69.74,69.75,11873.0,67.7411,67.78,67.7411,67.7508,11873.0
2017-10-09 14:25:00,69.75,69.76,69.7,69.73,21867.0,67.7508,67.7605,67.7023,67.7314,21867.0
2017-10-09 14:30:00,69.72,69.72,69.67,69.67,6083.0,67.7217,67.7217,67.6731,67.6731,6083.0
2017-10-09 14:35:00,69.66,69.74,69.65,69.71,11131.0,67.6634,67.7411,67.6537,67.712,11131.0
2017-10-09 14:40:00,69.73,69.74,69.7,69.71,23911.0,67.7314,67.7411,67.7023,67.712,23911.0
2017-10-09 14:45:00,69.7,69.74,69.68,69.7,14246.0,67.7023,67.7411,67.6828,67.7023,14246.0
2017-10-09 14:50:00,69.7,69.71,69.65,69.66,18192.0,67.7023,67.712,67.6537,67.6634,18192.0
2017-10-09 14:55:00,69.67,69.72,69.66,69.67,137908.0,67.6731,67.7217,67.6634,67.6731,137908.0
2017-10-09 15:00:00,69.66,69.7,69.62,69.62,13811.0,67.6634,67.7023,67.6246,67.6246,13811.0
2017-10-09 15:05:00,69.62,69.65,69.59,69.64,19117.0,67.6246,67.6537,67.5954,67.644,19117.0
2017-10-09 15:10:00,69.65,69.66,69.49,69.55,34493.0,67.6537,67.6634,67.4983,67.5566,34493.0
2017-10-09 15:15:00,69.55,69.6,69.54,69.58,10939.0,67.5566,67.6051,67.5469,67.5857,10939.0
2017-10-09 15:20:00,69.58,69.63,69.58,69.59,26423.0,67.5857,67.6343,67.5857,67.5954,26423.0
2017-10-09 15:25:00,69.59,69.69,69.59,69.69,11020.0,67.5954,67.6926,67.5954,67.6926,11020.0
2017-10-09 15:30:00,69.68,69.7,69.65,69.69,20654.0,67.6828,67.7023,67.6537,67.6926,20654.0
2017-10-09 15:35:00,69.68,69.69,69.64,69.65,20162.0,67.6828,67.6926,67.644,67.6537,20162.0
2017-10-09 15:40:00,69.66,69.68,69.63,69.63,20895.0,67.6634,67.6828,67.6343,67.6343,20895.0
2017-10-09 15:45:00,69.63,69.66,69.59,69.62,30925.0,67.6343,67.6634,67.5954,67.6246,30925.0
2017-10-09 15:50:00,69.61,69.68,69.61,69.67,33258.0,67.6148,67.6828,67.6148,67.6731,33258.0
2017-10-09 15:55:00,69.67,69.72,69.63,69.66,78716.0,67.6731,67.7217,67.6343,67.6634,78716.0
2017-10-10 09:30:00,69.8,69.88,69.57,69.88,22716.0,67.7994,67.8771,67.576,67.8771,22716.0
2017-10-10 09:35:00,69.83,69.85,69.78,69.85,3259.0,67.8285,67.848,67.78,67.848,3259.0
2017-10-10 09:40:00,69.84,69.84,69.78,69.82,3000.0,67.8383,67.8383,67.78,67.8188,3000.0
2017-10-10 09:45:00,69.84,69.84,69.69,69.72,6981.0,67.8383,67.8383,67.6926,67.7217,6981.0
2017-10-10 09:50:00,69.74,69.77,69.56,69.58,12914.0,67.7411,67.7703,67.5663,67.5857,12914.0
2017-10-10 09:55:00,69.54,69.73,69.51,69.73,11922.0,67.5469,67.7314,67.5177,67.7314,11922.0
2017-10-10 10:00:00,69.73,69.73,69.61,69.67,14436.0,67.7314,67.7314,67.6148,67.6731,14436.0
2017-10-10 10:05:00,69.68,69.76,69.62,69.71,11651.0,67.6828,67.7605,67.6246,67.712,11651.0
2017-10-10 10:10:00,69.71,69.8,69.71,69.73,60240.0,67.712,67.7994,67.712,67.7314,60240.0
2017-10-10 10:15:00,69.74,69.75,69.66,69.68,8814.0,67.7411,67.7508,67.6634,67.6828,8814.0
2017-10-10 10:20:00,69.66,69.69,69.6,69.67,10192.0,67.6634,67.6926,67.6051,67.6731,10192.0
2017-10-10 10:25:00,69.66,69.69,69.65,69.65,18117.0,67.6634,67.6926,67.6537,67.6537,18117.0
2017-10-10 10:30:00,69.66,69.67,69.62,69.63,8395.0,67.6634,67.6731,67.6246,67.6343,8395.0
2017-10-10 10:35:00,69.65,69.67,69.57,69.57,10185.0,67.6537,67.6731,67.576,67.576,10185.0
2017-10-10 10:40:00,69.6,69.69,69.55,69.56,12006.0,67.6051,67.6926,67.5566,67.5663,12006.0
2017-10-10 10:45:00,69.59,69.66,69.57,69.66,8884.0,67.5954,67.6634,67.576,67.6634,8884.0
2017-10-10 10:50:00,69.65,69.67,69.61,69.61,4225.0,67.6537,67.6731,67.6148,67.6148,4225.0
2017-10-10 10:55:00,69.63,69.68,69.61,69.67,24651.0,67.6343,67.6828,67.6148,67.6731,24651.0
2017-10-10 11:00:00,69.67,69.75,69.65,69.75,125754.0,67.6731,67.7508,67.6537,67.7508,125754.0
2017-10-10 11:05:00,69.75,69.75,69.73,69.74,21574.0,67.7508,67.7508,67.7314,67.7411,21574.0
2017-10-10 11:10:00,69.75,69.75,69.7,69.74,6908.0,67.7508,67.7508,67.7023,67.7411,6908.0
2017-10-10 11:15:00,69.75,69.75,69.72,69.75,10580.0,67.7508,67.7508,67.7217,67.7508,10580.0
2017-10-10 11:20:00,69.74,69.74,69.7,69.73,8069.0,67.7411,67.7411,67.7023,67.7314,8069.0
2017-10-10 11:25:00,69.75,69.77,69.72,69.77,14615.0,67.7508,67.7703,67.7217,67.7703,14615.0
2017-10-10 11:30:00,69.77,69.77,69.74,69.75,5501.0,67.7703,67.7703,67.7411,67.7508,5501.0
2017-10-10 11:35:00,69.75,69.76,69.71,69.71,4116.0,67.7508,67.7605,67.712,67.712,4116.0
2017-10-10 11:40:00,69.7,69.74,69.7,69.71,5725.0,67.7023,67.7411,67.7023,67.712,5725.0
2017-10-10 11:45:00,69.72,69.74,69.69,69.72,6800.0,67.7217,67.7411,67.6926,67.7217,6800.0
2017-10-10 11:50:00,69.72,69.75,69.7,69.75,4776.0,67.7217,67.7508,67.7023,67.7508,4776.0
2017-10-10 11:55:00,69.75,69.75,69.71,69.73,32722.0,67.7508,67.7508,67.712,67.7314,32722.0
2017-10-10 12:00:00,69.74,69.74,69.71,69.73,9092.0,67.7411,67.7411,67.712,67.7314,9092.0
2017-10-10 12:05:00,69.72,69.74,69.68,69.7,15461.0,67.7217,67.7411,67.6828,67.7023,15461.0
2017-10-10 12:10:00,69.7,69.72,69.69,69.72,6111.0,67.7023,67.7217,67.6926,67.7217,6111.0
2017-10-10 12:15:00,69.72,69.74,69.7,69.72,37568.0,67.7217,67.7411,67.7023,67.7217,37568.0
2017-10-10 12:20:00,69.72,69.74,69.7,69.73,21283.0,67.7217,67.7411,67.7023,67.7314,21283.0
2017-10-10 12:25:00,69.74,69.75,69.74,69.75,10726.0,67.7411,67.7508,67.7411,67.7508,10726.0
2017-10-10 12:30:00,69.74,69.75,69.72,69.74,5483.0,67.7411,67.7508,67.7217,67.7411,5483.0
2017-10-10 12:35:00,69.75,69.75,69.73,69.73,14696.0,67.7508,67.7508,67.7314,67.7314,14696.0
2017-10-10 12:40:00,69.74,69.78,69.73,69.78,15718.0,67.7411,67.78,67.7314,67.78,15718.0
2017-10-10 12:45:00,69.78,69.78,69.72,69.73,6443.0,67.78,67.78,67.7217,67.7314,6443.0
2017-10-10 12:50:00,69.74,69.75,69.69,69.73,4300.0,67.7411,67.7508,67.6926,67.7314,4300.0
2017-10-10 12:55:00,69.73,69.73,69.69,69.7,3500.0,67.7314,67.7314,67.6926,67.7023,3500.0
2017-10-10 13:00:00,69.69,69.73,69.68,69.72,3900.0,67.6926,67.7314,67.6828,67.7217,3900.0
2017-10-10 13:05:00,69.72,69.72,69.68,69.7,4931.0,67.7217,67.7217,67.6828,67.7023,4931.0
2017-10-10 13:10:00,69.7,69.7,69.68,69.7,9444.0,67.7023,67.7023,67.6828,67.7023,9444.0
2017-10-10 13:15:00,69.7,69.7,69.67,69.69,5753.0,67.7023,67.7023,67.6731,67.6926,5753.0
2017-10-10 13:20:00,69.69,69.7,69.66,69.69,6158.0,67.6926,67.7023,67.6634,67.6926,6158.0
2017-10-10 13:25:00,69.69,69.7,69.66,69.67,5198.0,67.6926,67.7023,67.6634,67.6731,5198.0
2017-10-10 13:30:00,69.67,69.68,69.65,69.68,54527.0,67.6731,67.6828,67.6537,67.6828,54527.0
2017-10-10 13:35:00,69.68,69.68,69.66,69.68,23491.0,67.6828,67.6828,67.6634,67.6828,23491.0
2017-10-10 13:40:00,69.68,69.71,69.67,69.7,33659.0,67.6828,67.712,67.6731,67.7023,33659.0
2017-10-10 13:45:00,69.7,69.75,69.7,69.75,16478.0,67.7023,67.7508,67.7023,67.7508,16478.0
2017-10-10 13:50:00,69.75,69.75,69.74,69.75,18384.0,67.7508,67.7508,67.7411,67.7508,18384.0
2017-10-10 13:55:00,69.75,69.8,69.75,69.8,35736.0,67.7508,67.7994,67.7508,67.7994,35736.0
2017-10-10 14:00:00,69.8,69.8,69.79,69.8,9726.0,67.7994,67.7994,67.7897,67.7994,9726.0
2017-10-10 14:05:00,69.8,69.82,69.79,69.82,8820.0,67.7994,67.8188,67.7897,67.8188,8820.0
2017-10-10 14:10:00,69.82,69.82,69.78,69.81,12314.0,67.8188,67.8188,67.78,67.8091,12314.0
2017-10-10 14:15:00,69.81,69.82,69.77,69.77,9155.0,67.8091,67.8188,67.7703,67.7703,9155.0
2017-10-10 14:20:00,69.78,69.81,69.78,69.81,5585.0,67.78,67.8091,67.78,67.8091,5585.0
2017-10-10 14:25:00,69.81,69.81,69.78,69.8,6935.0,67.8091,67.8091,67.78,67.7994,6935.0
2017-10-10 14:30:00,69.8,69.82,69.79,69.79,11132.0,67.7994,67.8188,67.7897,67.7897,11132.0
2017-10-10 14:35:00,69.79,69.8,69.77,69.8,6180.0,67.7897,67.7994,67.7703,67.7994,6180.0
2017-10-10 14:40:00,69.81,69.82,69.8,69.81,4527.0,67.8091,67.8188,67.7994,67.8091,4527.0
2017-10-10 14:45:00,69.81,69.82,69.78,69.79,32199.0,67.8091,67.8188,67.78,67.7897,32199.0
2017-10-10 14:50:00,69.8,69.8,69.78,69.8,10866.0,67.7994,67.7994,67.78,67.7994,10866.0
2017-10-10 14:55:00,69.8,69.8,69.79,69.8,9176.0,67.7994,67.7994,67.7897,67.7994,9176.0
2017-10-10 15:00:00,69.8,69.8,69.79,69.8,10656.0,67.7994,67.7994,67.7897,67.7994,10656.0
2017-10-10 15:05:00,69.8,69.86,69.79,69.85,107198.0,67.7994,67.8577,67.7897,67.848,107198.0
2017-10-10 15:10:00,69.84,69.91,69.84,69.88,91635.0,67.8383,67.9062,67.8383,67.8771,91635.0
2017-10-10 15:15:00,69.89,69.9,69.88,69.89,24381.0,67.8868,67.8965,67.8771,67.8868,24381.0
2017-10-10 15:20:00,69.88,69.95,69.86,69.94,17090.0,67.8771,67.9451,67.8577,67.9354,17090.0
2017-10-10 15:25:00,69.95,69.95,69.91,69.92,52028.0,67.9451,67.9451,67.9062,67.916,52028.0
2017-10-10 15:30:00,69.92,69.95,69.92,69.95,29143.0,67.916,67.9451,67.916,67.9451,29143.0
2017-10-10 15:35:00,69.95,69.95,69.89,69.94,30912.0,67.9451,67.9451,67.8868,67.9354,30912.0
2017-10-10 15:40:00,69.95,69.95,69.9,69.92,36198.0,67.9451,67.9451,67.8965,67.916,36198.0
2017-10-10 15:45:00,69.91,69.95,69.91,69.95,16445.0,67.9062,67.9451,67.9062,67.9451,16445.0
2017-10-10 15:50:00,69.95,69.97,69.91,69.92,39794.0,67.9451,67.9645,67.9062,67.916,39794.0
2017-10-10 15:55:00,69.91,69.93,69.89,69.92,75213.0,67.9062,67.9257,67.8868,67.916,75213.0
2017-10-11 09:30:00,70.0,70.05,69.83,70.04,40710.0,67.9937,68.0422,67.8285,68.0325,40710.0
2017-10-11 09:35:00,70.0,70.11,70.0,70.09,39903.0,67.9937,68.1005,67.9937,68.0811,39903.0
2017-10-11 09:40:00,70.1,70.16,70.07,70.16,65930.0,68.0908,68.1491,68.0617,68.1491,65930.0
2017-10-11 09:45:00,70.16,70.21,70.15,70.19,34061.0,68.1491,68.1977,68.1394,68.1782,34061.0
2017-10-11 09:50:00,70.19,70.21,70.12,70.21,54492.0,68.1782,68.1977,68.1102,68.1977,54492.0
2017-10-11 09:55:00,70.21,70.3,70.2,70.29,69324.0,68.1977,68.2851,68.1879,68.2754,69324.0
2017-10-11 10:00:00,70.3,70.35,70.29,70.34,51606.0,68.2851,68.3336,68.2754,68.3239,51606.0
2017-10-11 10:05:00,70.35,70.35,70.27,70.32,16409.0,68.3336,68.3336,68.2559,68.3045,16409.0
2017-10-11 10:10:00,70.33,70.33,70.23,70.28,23681.0,68.3142,68.3142,68.2171,68.2656,23681.0
2017-10-11 10:15:00,70.28,70.32,70.21,70.21,19770.0,68.2656,68.3045,68.1977,68.1977,19770.0
2017-10-11 10:20:00,70.22,70.3,70.21,70.25,38892.0,68.2074,68.2851,68.1977,68.2365,38892.0
2017-10-11 10:25:00,70.25,70.26,70.21,70.24,28318.0,68.2365,68.2462,68.1977,68.2268,28318.0
2017-10-11 10:30:00,70.23,70.24,70.13,70.13,16533.0,68.2171,68.2268,68.1199,68.1199,16533.0
2017-10-11 10:35:00,70.14,70.16,70.06,70.06,19664.0,68.1297,68.1491,68.052,68.052,19664.0
2017-10-11 10:40:00,70.06,70.07,70.03,70.04,11166.0,68.052,68.0617,68.0228,68.0325,11166.0
2017-10-11 10:45:00,70.03,70.06,69.96,69.97,20769.0,68.0228,68.052,67.9548,67.9645,20769.0
2017-10-11 10:50:00,69.97,69.99,69.95,69.95,15364.0,67.9645,67.984,67.9451,67.9451,15364.0
2017-10-11 10:55:00,69.94,69.95,69.88,69.9,20394.0,67.9354,67.9451,67.8771,67.8965,20394.0
2017-10-11 11:00:00,69.89,69.98,69.89,69.95,21880.0,67.8868,67.9742,67.8868,67.9451,21880.0
2017-10-11 11:05:00,69.95,69.96,69.94,69.95,12324.0,67.9451,67.9548,67.9354,67.9451,12324.0
2017-10-11 11:10:00,69.95,69.99,69.9,69.93,25363.0,67.9451,67.984,67.8965,67.9257,25363.0
2017-10-11 11:15:00,69.91,69.93,69.89,69.92,18561.0,67.9062,67.9257,67.8868,67.916,18561.0
2017-10-11 11:20:00,69.92,69.93,69.91,69.92,9368.0,67.916,67.9257,67.9062,67.916,9368.0
2017-10-11 11:25:00,69.92,69.92,69.84,69.85,31480.0,67.916,67.916,67.8383,67.848,31480.0
2017-10-11 11:30:00,69.84,69.98,69.84,69.95,30860.0,67.8383,67.9742,67.8383,67.9451,30860.0
2017-10-11 11:35:00,69.95,69.99,69.94,69.98,12990.0,67.9451,67.984,67.9354,67.9742,12990.0
2017-10-11 11:40:00,69.97,69.97,69.94,69.96,7886.0,67.9645,67.9645,67.9354,67.9548,7886.0
2017-10-11 11:45:00,69.96,69.97,69.86,69.92,22700.0,67.9548,67.9645,67.8577,67.916,22700.0
2017-10-11 11:50:00,69.93,69.96,69.91,69.96,12795.0,67.9257,67.9548,67.9062,67.9548,12795.0
2017-10-11 11:55:00,69.96,69.96,69.9,69.92,9200.0,67.9548,67.9548,67.8965,67.916,9200.0
2017-10-11 12:00:00,69.92,69.92,69.89,69.9,20319.0,67.916,67.916,67.8868,67.8965,20319.0
2017-10-11 12:05:00,69.9,69.92,69.88,69.92,25638.0,67.8965,67.916,67.8771,67.916,25638.0
2017-10-11 12:10:00,69.93,69.93,69.88,69.92,25803.0,67.9257,67.9257,67.8771,67.916,25803.0
2017-10-11 12:15:00,69.92,69.93,69.91,69.93,9381.0,67.916,67.9257,67.9062,67.9257,9381.0
2017-10-11 12:20:00,69.92,69.95,69.91,69.93,31588.0,67.916,67.9451,67.9062,67.9257,31588.0
2017-10-11 12:25:00,69.94,69.95,69.92,69.93,13278.0,67.9354,67.9451,67.916,67.9257,13278.0
2017-10-11 12:30:00,69.94,69.95,69.93,69.94,7600.0,67.9354,67.9451,67.9257,67.9354,7600.0
2017-10-11 12:35:00,69.93,69.96,69.93,69.94,20312.0,67.9257,67.9548,67.9257,67.9354,20312.0
2017-10-11 12:40:00,69.94,69.95,69.92,69.92,28090.0,67.9354,67.9451,67.916,67.916,28090.0
2017-10-11 12:45:00,69.92,69.93,69.88,69.9,54731.0,67.916,67.9257,67.8771,67.8965,54731.0
2017-10-11 12:50:00,69.9,69.95,69.9,69.93,33409.0,67.8965,67.9451,67.8965,67.9257,33409.0
2017-10-11 12:55:00,69.94,69.94,69.91,69.92,14123.0,67.9354,67.9354,67.9062,67.916,14123.0
2017-10-11 13:00:00,69.92,69.94,69.92,69.94,9619.0,67.916,67.9354,67.916,67.9354,9619.0
2017-10-11 13:05:00,69.94,69.95,69.92,69.95,22128.0,67.9354,67.9451,67.916,67.9451,22128.0
2017-10-11 13:10:00,69.96,69.96,69.92,69.93,16188.0,67.9548,67.9548,67.916,67.9257,16188.0
2017-10-11 13:15:00,69.92,69.93,69.91,69.93,5841.0,67.916,67.9257,67.9062,67.9257,5841.0
2017-10-11 13:20:00,69.92,69.94,69.91,69.93,44715.0,67.916,67.9354,67.9062,67.9257,44715.0
2017-10-11 13:25:00,69.93,70.0,69.92,69.98,16230.0,67.9257,67.9937,67.916,67.9742,16230.0
2017-10-11 13:30:00,69.98,69.99,69.96,69.97,29180.0,67.9742,67.984,67.9548,67.9645,29180.0
2017-10-11 13:35:00,69.98,69.98,69.94,69.95,18542.0,67.9742,67.9742,67.9354,67.9451,18542.0
2017-10-11 13:40:00,69.96,69.96,69.92,69.92,15467.0,67.9548,67.9548,67.916,67.916,15467.0
2017-10-11 13:45:00,69.93,69.93,69.92,69.93,2900.0,67.9257,67.9257,67.916,67.9257,2900.0
2017-10-11 13:50:00,69.93,69.93,69.89,69.9,22273.0,67.9257,67.9257,67.8868,67.8965,22273.0
2017-10-11 13:55:00,69.9,69.98,69.89,69.97,21632.0,67.8965,67.9742,67.8868,67.9645,21632.0
2017-10-11 14:00:00,69.98,69.98,69.95,69.95,11940.0,67.9742,67.9742,67.9451,67.9451,11940.0
2017-10-11 14:05:00,69.95,69.98,69.93,69.98,27421.0,67.9451,67.9742,67.9257,67.9742,27421.0
2017-10-11 14:10:00,69.98,69.99,69.97,69.98,10383.0,67.9742,67.984,67.9645,67.9742,10383.0
2017-10-11 14:15:00,69.98,70.14,69.98,70.12,64668.0,67.9742,68.1297,67.9742,68.1102,64668.0
2017-10-11 14:20:00,70.12,70.13,70.04,70.05,25965.0,68.1102,68.1199,68.0325,68.0422,25965.0
2017-10-11 14:25:00,70.04,70.09,70.04,70.08,24317.0,68.0325,68.0811,68.0325,68.0714,24317.0
2017-10-11 14:30:00,70.08,70.08,70.02,70.02,20240.0,68.0714,68.0714,68.0131,68.0131,20240.0
2017-10-11 14:35:00,70.03,70.08,70.03,70.08,20565.0,68.0228,68.0714,68.0228,68.0714,20565.0
2017-10-11 14:40:00,70.07,70.15,70.07,70.15,47282.0,68.0617,68.1394,68.0617,68.1394,47282.0
2017-10-11 14:45:00,70.15,70.15,70.12,70.15,16464.0,68.1394,68.1394,68.1102,68.1394,16464.0
2017-10-11 14:50:00,70.14,70.15,70.1,70.13,18097.0,68.1297,68.1394,68.0908,68.1199,18097.0
2017-10-11 14:55:00,70.13,70.13,70.12,70.13,6032.0,68.1199,68.1199,68.1102,68.1199,6032.0
2017-10-11 15:00:00,70.13,70.14,70.11,70.14,24972.0,68.1199,68.1297,68.1005,68.1297,24972.0
2017-10-11 15:05:00,70.14,70.17,70.13,70.17,39102.0,68.1297,68.1588,68.1199,68.1588,39102.0
2017-10-11 15:10:00,70.17,70.2,70.16,70.2,61337.0,68.1588,68.1879,68.1491,68.1879,61337.0
2017-10-11 15:15:00,70.2,70.28,70.19,70.28,67502.0,68.1879,68.2656,68.1782,68.2656,67502.0
2017-10-11 15:20:00,70.28,70.29,70.27,70.28,36766.0,68.2656,68.2754,68.2559,68.2656,36766.0
2017-10-11 15:25:00,70.28,70.28,70.18,70.28,37712.0,68.2656,68.2656,68.1685,68.2656,37712.0
2017-10-11 15:30:00,70.27,70.27,70.23,70.24,36062.0,68.2559,68.2559,68.2171,68.2268,36062.0
2017-10-11 15:35:00,70.25,70.27,70.24,70.27,26625.0,68.2365,68.2559,68.2268,68.2559,26625.0
2017-10-11 15:40:00,70.26,70.27,70.25,70.26,67201.0,68.2462,68.2559,68.2365,68.2462,67201.0
2017-10-11 15:45:00,70.26,70.27,70.2,70.21,88191.0,68.2462,68.2559,68.1879,68.1977,88191.0
2017-10-11 15:50:00,70.22,70.27,70.19,70.2,63945.0,68.2074,68.2559,68.1782,68.1879,63945.0
2017-10-11 15:55:00,70.2,70.28,70.18,70.23,222336.0,68.1879,68.2656,68.1685,68.2171,222336.0
2017-10-12 09:30:00,70.15,70.2,70.13,70.18,40387.0,68.1394,68.1879,68.1199,68.1685,40387.0
2017-10-12 09:35:00,70.16,70.26,70.12,70.12,20995.0,68.1491,68.2462,68.1102,68.1102,20995.0
2017-10-12 09:40:00,70.13,70.13,70.01,70.03,22048.0,68.1199,68.1199,68.0034,68.0228,22048.0
2017-10-12 09:45:00,70.02,70.18,70.01,70.17,87313.0,68.0131,68.1685,68.0034,68.1588,87313.0
2017-10-12 09:50:00,70.15,70.2,70.11,70.13,33765.0,68.1394,68.1879,68.1005,68.1199,33765.0
2017-10-12 09:55:00,70.15,70.2,70.05,70.18,44076.0,68.1394,68.1879,68.0422,68.1685,44076.0
2017-10-12 10:00:00,70.17,70.2,70.08,70.1,37376.0,68.1588,68.1879,68.0714,68.0908,37376.0
2017-10-12 10:05:00,70.11,70.2,70.09,70.14,14950.0,68.1005,68.1879,68.0811,68.1297,14950.0
2017-10-12 10:10:00,70.14,70.21,70.14,70.2,24597.0,68.1297,68.1977,68.1297,68.1879,24597.0
2017-10-12 10:15:00,70.2,70.21,70.02,70.04,48911.0,68.1879,68.1977,68.0131,68.0325,48911.0
2017-10-12 10:20:00,70.04,70.05,69.84,69.93,31063.0,68.0325,68.0422,67.8383,67.9257,31063.0
2017-10-12 10:25:00,69.93,69.93,69.84,69.85,12382.0,67.9257,67.9257,67.8383,67.848,12382.0
2017-10-12 10:30:00,69.87,70.01,69.86,70.01,23546.0,67.8674,68.0034,67.8577,68.0034,23546.0
2017-10-12 10:35:00,70.0,70.02,69.95,69.95,29709.0,67.9937,68.0131,67.9451,67.9451,29709.0
2017-10-12 10:40:00,69.95,69.97,69.94,69.96,20649.0,67.9451,67.9645,67.9354,67.9548,20649.0
2017-10-12 10:45:00,69.95,70.09,69.95,70.05,39818.0,67.9451,68.0811,67.9451,68.0422,39818.0
2017-10-12 10:50:00,70.05,70.07,70.04,70.06,6305.0,68.0422,68.0617,68.0325,68.052,6305.0
2017-10-12 10:55:00,70.06,70.08,69.97,70.06,45551.0,68.052,68.0714,67.9645,68.052,45551.0
2017-10-12 11:00:00,70.06,70.13,70.06,70.07,24710.0,68.052,68.1199,68.052,68.0617,24710.0
2017-10-12 11:05:00,70.09,70.16,70.07,70.16,17286.0,68.0811,68.1491,68.0617,68.1491,17286.0
2017-10-12 11:10:00,70.14,70.18,70.13,70.17,20748.0,68.1297,68.1685,68.1199,68.1588,20748.0
2017-10-12 11:15:00,70.19,70.2,70.15,70.2,12687.0,68.1782,68.1879,68.1394,68.1879,12687.0
2017-10-12 11:20:00,70.19,70.21,70.17,70.18,34270.0,68.1782,68.1977,68.1588,68.1685,34270.0
2017-10-12 11:25:00,70.18,70.2,70.14,70.16,31017.0,68.1685,68.1879,68.1297,68.1491,31017.0
2017-10-12 11:30:00,70.17,70.21,70.16,70.2,24854.0,68.1588,68.1977,68.1491,68.1879,24854.0
2017-10-12 11:35:00,70.21,70.22,70.19,70.21,14059.0,68.1977,68.2074,68.1782,68.1977,14059.0
2017-10-12 11:40:00,70.2,70.21,70.18,70.18,6991.0,68.1879,68.1977,68.1685,68.1685,6991.0
2017-10-12 11:45:00,70.17,70.21,70.16,70.21,9032.0,68.1588,68.1977,68.1491,68.1977,9032.0
2017-10-12 11:50:00,70.21,70.22,70.18,70.22,11551.0,68.1977,68.2074,68.1685,68.2074,11551.0
2017-10-12 11:55:00,70.22,70.22,70.19,70.21,16943.0,68.2074,68.2074,68.1782,68.1977,16943.0
2017-10-12 12:00:00,70.22,70.26,70.19,70.26,18368.0,68.2074,68.2462,68.1782,68.2462,18368.0
2017-10-12 12:05:00,70.26,70.33,70.25,70.27,26160.0,68.2462,68.3142,68.2365,68.2559,26160.0
2017-10-12 12:10:00,70.27,70.31,70.27,70.3,21552.0,68.2559,68.2948,68.2559,68.2851,21552.0
2017-10-12 12:15:00,70.3,70.31,70.29,70.29,25360.0,68.2851,68.2948,68.2754,68.2754,25360.0
2017-10-12 12:20:00,70.3,70.31,70.29,70.3,17625.0,68.2851,68.2948,68.2754,68.2851,17625.0
2017-10-12 12:25:00,70.3,70.31,70.29,70.29,13486.0,68.2851,68.2948,68.2754,68.2754,13486.0
2017-10-12 12:30:00,70.29,70.32,70.29,70.31,14392.0,68.2754,68.3045,68.2754,68.2948,14392.0
2017-10-12 12:35:00,70.31,70.33,70.31,70.33,13546.0,68.2948,68.3142,68.2948,68.3142,13546.0
2017-10-12 12:40:00,70.33,70.39,70.32,70.38,19739.0,68.3142,68.3725,68.3045,68.3628,19739.0
2017-10-12 12:45:00,70.39,70.39,70.38,70.39,26890.0,68.3725,68.3725,68.3628,68.3725,26890.0
2017-10-12 12:50:00,70.39,70.39,70.38,70.39,10594.0,68.3725,68.3725,68.3628,68.3725,10594.0
2017-10-12 12:55:00,70.39,70.42,70.39,70.42,15710.0,68.3725,68.4016,68.3725,68.4016,15710.0
2017-10-12 13:00:00,70.42,70.42,70.41,70.42,8507.0,68.4016,68.4016,68.3919,68.4016,8507.0
2017-10-12 13:05:00,70.42,70.44,70.41,70.44,11282.0,68.4016,68.4211,68.3919,68.4211,11282.0
2017-10-12 13:10:00,70.44,70.44,70.43,70.43,8299.0,68.4211,68.4211,68.4113,68.4113,8299.0
2017-10-12 13:15:00,70.44,70.46,70.43,70.45,10060.0,68.4211,68.4405,68.4113,68.4308,10060.0
2017-10-12 13:20:00,70.46,70.46,70.45,70.45,3800.0,68.4405,68.4405,68.4308,68.4308,3800.0
2017-10-12 13:25:00,70.46,70.46,70.41,70.41,14512.0,68.4405,68.4405,68.3919,68.3919,14512.0
2017-10-12 13:30:00,70.42,70.43,70.4,70.42,6932.0,68.4016,68.4113,68.3822,68.4016,6932.0
2017-10-12 13:35:00,70.41,70.45,70.41,70.45,9450.0,68.3919,68.4308,68.3919,68.4308,9450.0
2017-10-12 13:40:00,70.45,70.45,70.42,70.42,5972.0,68.4308,68.4308,68.4016,68.4016,5972.0
2017-10-12 13:45:00,70.43,70.43,70.41,70.41,10506.0,68.4113,68.4113,68.3919,68.3919,10506.0
2017-10-12 13:50:00,70.42,70.42,70.32,70.35,16962.0,68.4016,68.4016,68.3045,68.3336,16962.0
2017-10-12 13:55:00,70.37,70.42,70.37,70.38,9579.0,68.3531,68.4016,68.3531,68.3628,9579.0
2017-10-12 14:00:00,70.38,70.38,70.37,70.38,14216.0,68.3628,68.3628,68.3531,68.3628,14216.0
2017-10-12 14:05:00,70.38,70.41,70.37,70.41,16826.0,68.3628,68.3919,68.3531,68.3919,16826.0
2017-10-12 14:10:00,70.41,70.41,70.39,70.41,15665.0,68.3919,68.3919,68.3725,68.3919,15665.0
2017-10-12 14:15:00,70.41,70.41,70.4,70.41,4917.0,68.3919,68.3919,68.3822,68.3919,4917.0
2017-10-12 14:20:00,70.41,70.42,70.4,70.42,7325.0,68.3919,68.4016,68.3822,68.4016,7325.0
2017-10-12 14:25:00,70.42,70.46,70.4,70.46,18589.0,68.4016,68.4405,68.3822,68.4405,18589.0
2017-10-12 14:30:00,70.46,70.5,70.45,70.49,19997.0,68.4405,68.4793,68.4308,68.4696,19997.0
2017-10-12 14:35:00,70.49,70.5,70.48,70.5,54163.0,68.4696,68.4793,68.4599,68.4793,54163.0
2017-10-12 14:40:00,70.49,70.5,70.46,70.46,23504.0,68.4696,68.4793,68.4405,68.4405,23504.0
2017-10-12 14:45:00,70.46,70.48,70.41,70.42,11464.0,68.4405,68.4599,68.3919,68.4016,11464.0
2017-10-12 14:50:00,70.42,70.44,70.39,70.41,15841.0,68.4016,68.4211,68.3725,68.3919,15841.0
2017-10-12 14:55:00,70.41,70.43,70.38,70.42,14911.0,68.3919,68.4113,68.3628,68.4016,14911.0
2017-10-12 15:00:00,70.44,70.46,70.41,70.43,13847.0,68.4211,68.4405,68.3919,68.4113,13847.0
2017-10-12 15:05:00,70.43,70.46,70.42,70.45,14522.0,68.4113,68.4405,68.4016,68.4308,14522.0
2017-10-12 15:10:00,70.45,70.5,70.44,70.48,12971.0,68.4308,68.4793,68.4211,68.4599,12971.0
2017-10-12 15:15:00,70.47,70.5,70.46,70.48,13543.0,68.4502,68.4793,68.4405,68.4599,13543.0
2017-10-12 15:20:00,70.48,70.49,70.46,70.48,25502.0,68.4599,68.4696,68.4405,68.4599,25502.0
2017-10-12 15:25:00,70.48,70.49,70.47,70.48,15009.0,68.4599,68.4696,68.4502,68.4599,15009.0
2017-10-12 15:30:00,70.49,70.49,70.42,70.42,21860.0,68.4696,68.4696,68.4016,68.4016,21860.0
2017-10-12 15:35:00,70.43,70.45,70.4,70.45,29677.0,68.4113,68.4308,68.3822,68.4308,29677.0
2017-10-12 15:40:00,70.44,70.49,70.44,70.47,38380.0,68.4211,68.4696,68.4211,68.4502,38380.0
2017-10-12 15:45:00,70.47,70.49,70.42,70.45,72444.0,68.4502,68.4696,68.4016,68.4308,72444.0
2017-10-12 15:50:00,70.45,70.45,70.36,70.4,60093.0,68.4308,68.4308,68.3434,68.3822,60093.0
2017-10-12 15:55:00,70.4,70.4,70.3,70.4,123000.0,68.3822,68.3822,68.2851,68.3822,123000.0
2017-10-13 09:30:00,70.58,70.7,70.42,70.42,20824.0,68.557,68.6736,68.4016,68.4016,20824.0
2017-10-13 09:35:00,70.45,70.7,70.45,70.7,50913.0,68.4308,68.6736,68.4308,68.6736,50913.0
2017-10-13 09:40:00,70.7,70.8,70.65,70.68,28734.0,68.6736,68.7707,68.625,68.6542,28734.0
2017-10-13 09:45:00,70.68,70.76,70.66,70.69,19340.0,68.6542,68.7319,68.6348,68.6639,19340.0
2017-10-13 09:50:00,70.69,70.7,70.6,70.7,18402.0,68.6639,68.6736,68.5765,68.6736,18402.0
2017-10-13 09:55:00,70.7,70.9,70.4,70.9,299008.0,68.6736,68.8679,68.3822,68.8679,299008.0
2017-10-13 10:00:00,70.89,70.9,70.84,70.88,67172.0,68.8582,68.8679,68.8096,68.8484,67172.0
2017-10-13 10:05:00,70.88,70.94,70.78,70.94,12547.0,68.8484,68.9067,68.7513,68.9067,12547.0
2017-10-13 10:10:00,70.94,70.94,70.86,70.92,11787.0,68.9067,68.9067,68.829,68.8873,11787.0
2017-10-13 10:15:00,70.93,71.0,70.93,71.0,31212.0,68.897,68.965,68.897,68.965,31212.0
2017-10-13 10:20:00,71.0,71.05,71.0,71.0,87235.0,68.965,69.0136,68.965,68.965,87235.0
2017-10-13 10:25:00,70.99,70.99,70.88,70.99,13490.0,68.9553,68.9553,68.8484,68.9553,13490.0
2017-10-13 10:30:00,70.99,70.99,70.89,70.9,6917.0,68.9553,68.9553,68.8582,68.8679,6917.0
2017-10-13 10:35:00,70.9,70.9,70.75,70.8,11921.0,68.8679,68.8679,68.7222,68.7707,11921.0
2017-10-13 10:40:00,70.81,70.84,70.78,70.81,17980.0,68.7805,68.8096,68.7513,68.7805,17980.0
2017-10-13 10:45:00,70.81,70.85,70.77,70.77,7781.0,68.7805,68.8193,68.7416,68.7416,7781.0
2017-10-13 10:50:00,70.78,70.81,70.74,70.81,6951.0,68.7513,68.7805,68.7125,68.7805,6951.0
2017-10-13 10:55:00,70.83,70.9,70.83,70.89,4330.0,68.7999,68.8679,68.7999,68.8582,4330.0
2017-10-13 11:00:00,70.9,70.9,70.77,70.77,9961.0,68.8679,68.8679,68.7416,68.7416,9961.0
2017-10-13 11:05:00,70.76,70.77,70.71,70.71,12580.0,68.7319,68.7416,68.6833,68.6833,12580.0
2017-10-13 11:10:00,70.72,70.73,70.66,70.66,7472.0,68.693,68.7027,68.6348,68.6348,7472.0
2017-10-13 11:15:00,70.64,70.75,70.64,70.75,5946.0,68.6153,68.7222,68.6153,68.7222,5946.0
2017-10-13 11:20:00,70.74,70.75,70.71,70.75,4686.0,68.7125,68.7222,68.6833,68.7222,4686.0
2017-10-13 11:25:00,70.75,70.79,70.7,70.78,5315.0,68.7222,68.761,68.6736,68.7513,5315.0
2017-10-13 11:30:00,70.79,70.79,70.74,70.75,15563.0,68.761,68.761,68.7125,68.7222,15563.0
2017-10-13 11:35:00,70.76,70.77,70.74,70.76,9090.0,68.7319,68.7416,68.7125,68.7319,9090.0
2017-10-13 11:40:00,70.77,70.77,70.73,70.74,4967.0,68.7416,68.7416,68.7027,68.7125,4967.0
2017-10-13 11:45:00,70.74,70.79,70.73,70.79,10000.0,68.7125,68.761,68.7027,68.761,10000.0
2017-10-13 11:50:00,70.78,70.82,70.75,70.82,6040.0,68.7513,68.7902,68.7222,68.7902,6040.0
2017-10-13 11:55:00,70.85,70.89,70.85,70.86,6102.0,68.8193,68.8582,68.8193,68.829,6102.0
2017-10-13 12:00:00,70.88,70.88,70.85,70.86,4301.0,68.8484,68.8484,68.8193,68.829,4301.0
2017-10-13 12:05:00,70.88,70.92,70.86,70.87,3900.0,68.8484,68.8873,68.829,68.8387,3900.0
2017-10-13 12:10:00,70.87,70.88,70.84,70.87,5500.0,68.8387,68.8484,68.8096,68.8387,5500.0
2017-10-13 12:15:00,70.87,70.87,70.85,70.85,7090.0,68.8387,68.8387,68.8193,68.8193,7090.0
2017-10-13 12:20:00,70.85,70.89,70.85,70.87,8451.0,68.8193,68.8582,68.8193,68.8387,8451.0
2017-10-13 12:25:00,70.87,70.89,70.86,70.88,8724.0,68.8387,68.8582,68.829,68.8484,8724.0
2017-10-13 12:30:00,70.88,70.88,70.87,70.87,6248.0,68.8484,68.8484,68.8387,68.8387,6248.0
2017-10-13 12:35:00,70.87,70.88,70.86,70.87,4926.0,68.8387,68.8484,68.829,68.8387,4926.0
2017-10-13 12:40:00,70.87,70.93,70.87,70.93,5588.0,68.8387,68.897,68.8387,68.897,5588.0
2017-10-13 12:45:00,70.93,70.95,70.9,70.9,9969.0,68.897,68.9164,68.8679,68.8679,9969.0
2017-10-13 12:50:00,70.9,70.92,70.86,70.92,5975.0,68.8679,68.8873,68.829,68.8873,5975.0
2017-10-13 12:55:00,70.92,71.01,70.91,70.99,61967.0,68.8873,68.9747,68.8776,68.9553,61967.0
2017-10-13 13:00:00,70.99,71.04,70.99,71.02,19518.0,68.9553,69.0039,68.9553,68.9844,19518.0
2017-10-13 13:05:00,71.0,71.04,70.99,71.03,30788.0,68.965,69.0039,68.9553,68.9941,30788.0
2017-10-13 13:10:00,71.05,71.05,71.03,71.05,24829.0,69.0136,69.0136,68.9941,69.0136,24829.0
2017-10-13 13:15:00,71.05,71.05,71.04,71.05,12749.0,69.0136,69.0136,69.0039,69.0136,12749.0
2017-10-13 13:20:00,71.05,71.05,71.04,71.05,12283.0,69.0136,69.0136,69.0039,69.0136,12283.0
2017-10-13 13:25:00,71.05,71.1,71.04,71.09,31389.0,69.0136,69.0621,69.0039,69.0524,31389.0
2017-10-13 13:30:00,71.1,71.1,71.09,71.1,7942.0,69.0621,69.0621,69.0524,69.0621,7942.0
2017-10-13 13:35:00,71.1,71.15,71.09,71.15,6423.0,69.0621,69.1107,69.0524,69.1107,6423.0
2017-10-13 13:40:00,71.15,71.15,71.09,71.12,31475.0,69.1107,69.1107,69.0524,69.0816,31475.0
2017-10-13 13:45:00,71.12,71.13,71.09,71.09,10096.0,69.0816,69.0913,69.0524,69.0524,10096.0
2017-10-13 13:50:00,71.09,71.1,71.0,71.01,23536.0,69.0524,69.0621,68.965,68.9747,23536.0
2017-10-13 13:55:00,71.0,71.01,70.98,71.01,10455.0,68.965,68.9747,68.9456,68.9747,10455.0
2017-10-13 14:00:00,71.01,71.01,70.96,71.01,35014.0,68.9747,68.9747,68.9262,68.9747,35014.0
2017-10-13 14:05:00,71.01,71.02,70.99,70.99,19865.0,68.9747,68.9844,68.9553,68.9553,19865.0
2017-10-13 14:10:00,71.0,71.02,70.99,71.01,12304.0,68.965,68.9844,68.9553,68.9747,12304.0
2017-10-13 14:15:00,71.02,71.06,71.01,71.04,18692.0,68.9844,69.0233,68.9747,69.0039,18692.0
2017-10-13 14:20:00,71.05,71.06,71.02,71.05,17009.0,69.0136,69.0233,68.9844,69.0136,17009.0
2017-10-13 14:25:00,71.06,71.08,71.05,71.08,9887.0,69.0233,69.0427,69.0136,69.0427,9887.0
2017-10-13 14:30:00,71.08,71.08,71.04,71.08,18277.0,69.0427,69.0427,69.0039,69.0427,18277.0
2017-10-13 14:35:00,71.08,71.08,71.07,71.08,17780.0,69.0427,69.0427,69.033,69.0427,17780.0
2017-10-13 14:40:00,71.08,71.08,71.05,71.06,35549.0,69.0427,69.0427,69.0136,69.0233,35549.0
2017-10-13 14:45:00,71.06,71.11,71.06,71.11,17883.0,69.0233,69.0719,69.0233,69.0719,17883.0
2017-10-13 14:50:00,71.11,71.18,71.1,71.18,24451.0,69.0719,69.1398,69.0621,69.1398,24451.0
2017-10-13 14:55:00,71.18,71.2,71.14,71.2,28925.0,69.1398,69.1593,69.101,69.1593,28925.0
2017-10-13 15:00:00,71.2,71.2,71.18,71.2,20813.0,69.1593,69.1593,69.1398,69.1593,20813.0
2017-10-13 15:05:00,71.2,71.25,71.2,71.25,20150.0,69.1593,69.2078,69.1593,69.2078,20150.0
2017-10-13 15:10:00,71.25,71.25,71.24,71.25,15005.0,69.2078,69.2078,69.1981,69.2078,15005.0
2017-10-13 15:15:00,71.25,71.32,71.24,71.29,41544.0,69.2078,69.2758,69.1981,69.2467,41544.0
2017-10-13 15:20:00,71.28,71.32,71.28,71.32,17115.0,69.237,69.2758,69.237,69.2758,17115.0
2017-10-13 15:25:00,71.32,71.38,71.31,71.36,46266.0,69.2758,69.3341,69.2661,69.3147,46266.0
2017-10-13 15:30:00,71.36,71.36,71.28,71.28,35408.0,69.3147,69.3147,69.237,69.237,35408.0
2017-10-13 15:35:00,71.28,71.28,71.24,71.24,45544.0,69.237,69.237,69.1981,69.1981,45544.0
2017-10-13 15:40:00,71.24,71.24,71.21,71.22,27508.0,69.1981,69.1981,69.169,69.1787,27508.0
2017-10-13 15:45:00,71.21,71.22,71.2,71.21,40033.0,69.169,69.1787,69.1593,69.169,40033.0
2017-10-13 15:50:00,71.2,71.22,71.17,71.17,75035.0,69.1593,69.1787,69.1301,69.1301,75035.0
2017-10-13 15:55:00,71.17,71.21,71.13,71.17,152517.0,69.1301,69.169,69.0913,69.1301,152517.0
2017-10-16 09:30:00,71.09,71.23,71.03,71.16,21813.0,69.0524,69.1884,68.9941,69.1204,21813.0
2017-10-16 09:35:00,71.17,71.2,70.99,71.02,27283.0,69.1301,69.1593,68.9553,68.9844,27283.0
2017-10-16 09:40:00,71.02,71.05,70.92,70.92,9570.0,68.9844,69.0136,68.8873,68.8873,9570.0
2017-10-16 09:45:00,70.85,70.93,70.81,70.91,23322.0,68.8193,68.897,68.7805,68.8776,23322.0
2017-10-16 09:50:00,70.92,70.96,70.87,70.89,4306.0,68.8873,68.9262,68.8387,68.8582,4306.0
2017-10-16 09:55:00,70.93,70.93,70.85,70.88,19422.0,68.897,68.897,68.8193,68.8484,19422.0
2017-10-16 10:00:00,70.89,71.0,70.86,70.92,20416.0,68.8582,68.965,68.829,68.8873,20416.0
2017-10-16 10:05:00,70.94,71.03,70.89,70.92,21993.0,68.9067,68.9941,68.8582,68.8873,21993.0
2017-10-16 10:10:00,70.92,71.04,70.91,71.0,28351.0,68.8873,69.0039,68.8776,68.965,28351.0
2017-10-16 10:15:00,71.0,71.02,70.94,70.96,12985.0,68.965,68.9844,68.9067,68.9262,12985.0
2017-10-16 10:20:00,70.93,70.93,70.85,70.9,2700.0,68.897,68.897,68.8193,68.8679,2700.0
2017-10-16 10:25:00,70.9,70.9,70.78,70.8,9291.0,68.8679,68.8679,68.7513,68.7707,9291.0
2017-10-16 10:30:00,70.78,70.82,70.75,70.77,5928.0,68.7513,68.7902,68.7222,68.7416,5928.0
2017-10-16 10:35:00,70.76,70.83,70.75,70.81,9512.0,68.7319,68.7999,68.7222,68.7805,9512.0
2017-10-16 10:40:00,70.83,70.83,70.75,70.77,5373.0,68.7999,68.7999,68.7222,68.7416,5373.0
2017-10-16 10:45:00,70.77,70.83,70.76,70.77,6411.0,68.7416,68.7999,68.7319,68.7416,6411.0
2017-10-16 10:50:00,70.78,70.9,70.78,70.9,6581.0,68.7513,68.8679,68.7513,68.8679,6581.0
2017-10-16 10:55:00,70.9,70.91,70.81,70.86,7368.0,68.8679,68.8776,68.7805,68.829,7368.0
2017-10-16 11:00:00,70.86,70.87,70.81,70.86,6462.0,68.829,68.8387,68.7805,68.829,6462.0
2017-10-16 11:05:00,70.86,70.88,70.84,70.85,7201.0,68.829,68.8484,68.8096,68.8193,7201.0
2017-10-16 11:10:00,70.87,70.93,70.87,70.9,1842.0,68.8387,68.897,68.8387,68.8679,1842.0
2017-10-16 11:15:00,70.89,70.89,70.84,70.85,8208.0,68.8582,68.8582,68.8096,68.8193,8208.0
2017-10-16 11:20:00,70.86,70.86,70.81,70.83,10429.0,68.829,68.829,68.7805,68.7999,10429.0
2017-10-16 11:25:00,70.84,70.86,70.83,70.83,10891.0,68.8096,68.829,68.7999,68.7999,10891.0
2017-10-16 11:30:00,70.84,70.87,70.84,70.85,7385.0,68.8096,68.8387,68.8096,68.8193,7385.0
2017-10-16 11:35:00,70.85,70.87,70.85,70.85,3602.0,68.8193,68.8387,68.8193,68.8193,3602.0
2017-10-16 11:40:00,70.87,70.91,70.84,70.89,8821.0,68.8387,68.8776,68.8096,68.8582,8821.0
2017-10-16 11:45:00,70.89,70.89,70.84,70.84,7685.0,68.8582,68.8582,68.8096,68.8096,7685.0
2017-10-16 11:50:00,70.85,70.88,70.82,70.83,10401.0,68.8193,68.8484,68.7902,68.7999,10401.0
2017-10-16 11:55:00,70.82,70.82,70.8,70.8,2440.0,68.7902,68.7902,68.7707,68.7707,2440.0
2017-10-16 12:00:00,70.8,70.81,70.78,70.8,5259.0,68.7707,68.7805,68.7513,68.7707,5259.0
2017-10-16 12:05:00,70.79,70.8,70.67,70.69,21844.0,68.761,68.7707,68.6445,68.6639,21844.0
2017-10-16 12:10:00,70.69,70.69,70.64,70.67,8095.0,68.6639,68.6639,68.6153,68.6445,8095.0
2017-10-16 12:15:00,70.67,70.68,70.64,70.64,17062.0,68.6445,68.6542,68.6153,68.6153,17062.0
2017-10-16 12:20:00,70.64,70.68,70.62,70.68,15047.0,68.6153,68.6542,68.5959,68.6542,15047.0
2017-10-16 12:25:00,70.67,70.72,70.66,70.72,7376.0,68.6445,68.693,68.6348,68.693,7376.0
2017-10-16 12:30:00,70.72,70.75,70.71,70.75,5266.0,68.693,68.7222,68.6833,68.7222,5266.0
2017-10-16 12:35:00,70.76,70.76,70.75,70.75,1000.0,68.7319,68.7319,68.7222,68.7222,1000.0
2017-10-16 12:40:00,70.75,70.76,70.74,70.74,9847.0,68.7222,68.7319,68.7125,68.7125,9847.0
2017-10-16 12:45:00,70.75,70.76,70.74,70.74,4720.0,68.7222,68.7319,68.7125,68.7125,4720.0
2017-10-16 12:50:00,70.74,70.75,70.73,70.75,5700.0,68.7125,68.7222,68.7027,68.7222,5700.0
2017-10-16 12:55:00,70.75,70.75,70.7,70.73,9071.0,68.7222,68.7222,68.6736,68.7027,9071.0
2017-10-16 13:00:00,70.72,70.75,70.72,70.73,3900.0,68.693,68.7222,68.693,68.7027,3900.0
2017-10-16 13:05:00,70.73,70.78,70.73,70.77,6211.0,68.7027,68.7513,68.7027,68.7416,6211.0
2017-10-16 13:10:00,70.78,70.8,70.78,70.8,4576.0,68.7513,68.7707,68.7513,68.7707,4576.0
2017-10-16 13:15:00,70.79,70.83,70.77,70.83,5818.0,68.761,68.7999,68.7416,68.7999,5818.0
2017-10-16 13:20:00,70.83,70.84,70.81,70.83,7277.0,68.7999,68.8096,68.7805,68.7999,7277.0
2017-10-16 13:25:00,70.84,70.84,70.79,70.8,12405.0,68.8096,68.8096,68.761,68.7707,12405.0
2017-10-16 13:30:00,70.81,70.81,70.79,70.81,4415.0,68.7805,68.7805,68.761,68.7805,4415.0
2017-10-16 13:35:00,70.81,70.93,70.8,70.91,15461.0,68.7805,68.897,68.7707,68.8776,15461.0
2017-10-16 13:40:00,70.91,70.96,70.9,70.95,8762.0,68.8776,68.9262,68.8679,68.9164,8762.0
2017-10-16 13:45:00,70.96,70.99,70.96,70.98,7019.0,68.9262,68.9553,68.9262,68.9456,7019.0
2017-10-16 13:50:00,70.98,71.03,70.98,71.02,12577.0,68.9456,68.9941,68.9456,68.9844,12577.0
2017-10-16 13:55:00,71.02,71.04,70.98,71.0,19068.0,68.9844,69.0039,68.9456,68.965,19068.0
2017-10-16 14:00:00,71.01,71.06,71.01,71.01,10639.0,68.9747,69.0233,68.9747,68.9747,10639.0
2017-10-16 14:05:00,71.01,71.02,70.98,70.98,8795.0,68.9747,68.9844,68.9456,68.9456,8795.0
2017-10-16 14:10:00,70.98,70.99,70.92,70.92,22372.0,68.9456,68.9553,68.8873,68.8873,22372.0
2017-10-16 14:15:00,70.91,70.91,70.88,70.88,6967.0,68.8776,68.8776,68.8484,68.8484,6967.0
2017-10-16 14:20:00,70.89,70.9,70.88,70.89,7545.0,68.8582,68.8679,68.8484,68.8582,7545.0
2017-10-16 14:25:00,70.88,70.94,70.88,70.93,13336.0,68.8484,68.9067,68.8484,68.897,13336.0
2017-10-16 14:30:00,70.92,70.94,70.9,70.94,34604.0,68.8873,68.9067,68.8679,68.9067,34604.0
2017-10-16 14:35:00,70.95,70.97,70.94,70.97,8046.0,68.9164,68.9359,68.9067,68.9359,8046.0
2017-10-16 14:40:00,70.97,71.05,70.96,71.04,18240.0,68.9359,69.0136,68.9262,69.0039,18240.0
2017-10-16 14:45:00,71.05,71.05,71.02,71.03,8799.0,69.0136,69.0136,68.9844,68.9941,8799.0
2017-10-16 14:50:00,71.03,71.05,71.02,71.05,13253.0,68.9941,69.0136,68.9844,69.0136,13253.0
2017-10-16 14:55:00,71.06,71.06,71.05,71.05,2400.0,69.0233,69.0233,69.0136,69.0136,2400.0
2017-10-16 15:00:00,71.05,71.07,71.04,71.06,14011.0,69.0136,69.033,69.0039,69.0233,14011.0
2017-10-16 15:05:00,71.06,71.12,71.05,71.12,15527.0,69.0233,69.0816,69.0136,69.0816,15527.0
2017-10-16 15:10:00,71.11,71.15,71.11,71.15,13819.0,69.0719,69.1107,69.0719,69.1107,13819.0
2017-10-16 15:15:00,71.14,71.15,71.13,71.15,11390.0,69.101,69.1107,69.0913,69.1107,11390.0
2017-10-16 15:20:00,71.15,71.17,71.14,71.17,19451.0,69.1107,69.1301,69.101,69.1301,19451.0
2017-10-16 15:25:00,71.17,71.19,71.13,71.13,29234.0,69.1301,69.1496,69.0913,69.0913,29234.0
2017-10-16 15:30:00,71.12,71.19,71.12,71.18,14347.0,69.0816,69.1496,69.0816,69.1398,14347.0
2017-10-16 15:35:00,71.17,71.21,71.14,71.18,16738.0,69.1301,69.169,69.101,69.1398,16738.0
2017-10-16 15:40:00,71.18,71.19,71.17,71.18,18684.0,69.1398,69.1496,69.1301,69.1398,18684.0
2017-10-16 15:45:00,71.19,71.22,71.18,71.2,37630.0,69.1496,69.1787,69.1398,69.1593,37630.0
2017-10-16 15:50:00,71.21,71.23,71.15,71.16,41725.0,69.169,69.1884,69.1107,69.1204,41725.0
2017-10-16 15:55:00,71.15,71.26,71.14,71.14,203348.0,69.1107,69.2176,69.101,69.101,203348.0
2017-10-17 09:30:00,71.04,71.04,70.72,70.9,11423.0,69.0039,69.0039,68.693,68.8679,11423.0
2017-10-17 09:35:00,70.83,71.06,70.83,71.05,3734.0,68.7999,69.0233,68.7999,69.0136,3734.0
2017-10-17 09:40:00,71.02,71.09,70.94,71.05,15419.0,68.9844,69.0524,68.9067,69.0136,15419.0
2017-10-17 09:45:00,71.06,71.08,70.96,71.0,13136.0,69.0233,69.0427,68.9262,68.965,13136.0
2017-10-17 09:50:00,70.99,71.07,70.99,71.05,5320.0,68.9553,69.033,68.9553,69.0136,5320.0
2017-10-17 09:55:00,71.05,71.05,70.98,71.03,8760.0,69.0136,69.0136,68.9456,68.9941,8760.0
2017-10-17 10:00:00,71.02,71.09,71.01,71.06,8892.0,68.9844,69.0524,68.9747,69.0233,8892.0
2017-10-17 10:05:00,71.05,71.05,70.98,71.02,6800.0,69.0136,69.0136,68.9456,68.9844,6800.0
2017-10-17 10:10:00,71.02,71.06,71.02,71.03,6600.0,68.9844,69.0233,68.9844,68.9941,6600.0
2017-10-17 10:15:00,71.03,71.04,71.0,71.03,6849.0,68.9941,69.0039,68.965,68.9941,6849.0
2017-10-17 10:20:00,71.03,71.04,70.98,70.98,7519.0,68.9941,69.0039,68.9456,68.9456,7519.0
2017-10-17 10:25:00,71.0,71.03,70.98,71.0,9527.0,68.965,68.9941,68.9456,68.965,9527.0
2017-10-17 10:30:00,71.01,71.01,70.92,70.92,6000.0,68.9747,68.9747,68.8873,68.8873,6000.0
2017-10-17 10:35:00,70.94,71.01,70.93,71.0,5385.0,68.9067,68.9747,68.897,68.965,5385.0
2017-10-17 10:40:00,71.0,71.01,70.96,70.99,11650.0,68.965,68.9747,68.9262,68.9553,11650.0
2017-10-17 10:45:00,70.98,71.01,70.97,70.99,6082.0,68.9456,68.9747,68.9359,68.9553,6082.0
2017-10-17 10:50:00,70.99,70.99,70.91,70.91,8307.0,68.9553,68.9553,68.8776,68.8776,8307.0
2017-10-17 10:55:00,70.91,70.96,70.91,70.96,3512.0,68.8776,68.9262,68.8776,68.9262,3512.0
2017-10-17 11:00:00,70.98,71.07,70.97,71.06,22001.0,68.9456,69.033,68.9359,69.0233,22001.0
2017-10-17 11:05:00,71.06,71.09,71.05,71.07,7967.0,69.0233,69.0524,69.0136,69.033,7967.0
2017-10-17 11:10:00,71.06,71.09,71.05,71.06,15258.0,69.0233,69.0524,69.0136,69.0233,15258.0
2017-10-17 11:15:00,71.06,71.1,71.05,71.09,21454.0,69.0233,69.0621,69.0136,69.0524,21454.0
2017-10-17 11:20:00,71.09,71.09,71.07,71.08,5947.0,69.0524,69.0524,69.033,69.0427,5947.0
2017-10-17 11:25:00,71.07,71.08,71.05,71.08,6236.0,69.033,69.0427,69.0136,69.0427,6236.0
2017-10-17 11:30:00,71.07,71.08,71.01,71.02,7766.0,69.033,69.0427,68.9747,68.9844,7766.0
2017-10-17 11:35:00,71.05,71.06,71.02,71.02,4775.0,69.0136,69.0233,68.9844,68.9844,4775.0
2017-10-17 11:40:00,71.02,71.02,70.99,71.02,4767.0,68.9844,68.9844,68.9553,68.9844,4767.0
2017-10-17 11:45:00,71.02,71.07,71.0,71.05,4990.0,68.9844,69.033,68.965,69.0136,4990.0
2017-10-17 11:50:00,71.06,71.08,71.03,71.08,11665.0,69.0233,69.0427,68.9941,69.0427,11665.0
2017-10-17 11:55:00,71.08,71.1,71.08,71.09,19075.0,69.0427,69.0621,69.0427,69.0524,19075.0
2017-10-17 12:00:00,71.09,71.09,71.07,71.09,4098.0,69.0524,69.0524,69.033,69.0524,4098.0
2017-10-17 12:05:00,71.07,71.09,71.07,71.09,3500.0,69.033,69.0524,69.033,69.0524,3500.0
2017-10-17 12:10:00,71.08,71.09,71.04,71.06,5524.0,69.0427,69.0524,69.0039,69.0233,5524.0
2017-10-17 12:15:00,71.07,71.1,71.05,71.1,12450.0,69.033,69.0621,69.0136,69.0621,12450.0
2017-10-17 12:20:00,71.09,71.09,70.97,71.05,47159.0,69.0524,69.0524,68.9359,69.0136,47159.0
2017-10-17 12:25:00,71.04,71.09,71.04,71.07,4706.0,69.0039,69.0524,69.0039,69.033,4706.0
2017-10-17 12:30:00,71.09,71.1,71.03,71.05,12748.0,69.0524,69.0621,68.9941,69.0136,12748.0
2017-10-17 12:35:00,71.03,71.05,71.01,71.02,5860.0,68.9941,69.0136,68.9747,68.9844,5860.0
2017-10-17 12:40:00,71.02,71.09,71.02,71.08,3300.0,68.9844,69.0524,68.9844,69.0427,3300.0
2017-10-17 12:45:00,71.09,71.12,71.07,71.12,8394.0,69.0524,69.0816,69.033,69.0816,8394.0
2017-10-17 12:50:00,71.11,71.15,71.1,71.14,7415.0,69.0719,69.1107,69.0621,69.101,7415.0
2017-10-17 12:55:00,71.13,71.14,71.12,71.14,3032.0,69.0913,69.101,69.0816,69.101,3032.0
2017-10-17 13:00:00,71.14,71.17,71.13,71.14,20368.0,69.101,69.1301,69.0913,69.101,20368.0
2017-10-17 13:05:00,71.13,71.17,71.12,71.16,4487.0,69.0913,69.1301,69.0816,69.1204,4487.0
2017-10-17 13:10:00,71.16,71.16,71.14,71.15,2800.0,69.1204,69.1204,69.101,69.1107,2800.0
2017-10-17 13:15:00,71.15,71.18,71.15,71.18,16413.0,69.1107,69.1398,69.1107,69.1398,16413.0
2017-10-17 13:20:00,71.18,71.18,71.16,71.17,1750.0,69.1398,69.1398,69.1204,69.1301,1750.0
2017-10-17 13:25:00,71.17,71.18,71.14,71.14,7794.0,69.1301,69.1398,69.101,69.101,7794.0
2017-10-17 13:30:00,71.13,71.13,71.08,71.08,4600.0,69.0913,69.0913,69.0427,69.0427,4600.0
2017-10-17 13:35:00,71.07,71.09,71.04,71.05,5244.0,69.033,69.0524,69.0039,69.0136,5244.0
2017-10-17 13:40:00,71.03,71.07,71.03,71.06,6227.0,68.9941,69.033,68.9941,69.0233,6227.0
2017-10-17 13:45:00,71.07,71.07,71.05,71.07,8206.0,69.033,69.033,69.0136,69.033,8206.0
2017-10-17 13:50:00,71.06,71.06,71.0,71.01,8865.0,69.0233,69.0233,68.965,68.9747,8865.0
2017-10-17 13:55:00,71.01,71.08,71.01,71.08,8139.0,68.9747,69.0427,68.9747,69.0427,8139.0
2017-10-17 14:00:00,71.09,71.13,71.08,71.1,6826.0,69.0524,69.0913,69.0427,69.0621,6826.0
2017-10-17 14:05:00,71.1,71.1,71.06,71.07,2262.0,69.0621,69.0621,69.0233,69.033,2262.0
2017-10-17 14:10:00,71.07,71.08,71.06,71.06,3500.0,69.033,69.0427,69.0233,69.0233,3500.0
2017-10-17 14:15:00,71.05,71.12,71.05,71.11,9102.0,69.0136,69.0816,69.0136,69.0719,9102.0
2017-10-17 14:20:00,71.12,71.16,71.11,71.15,7189.0,69.0816,69.1204,69.0719,69.1107,7189.0
2017-10-17 14:25:00,71.15,71.17,71.14,71.15,8601.0,69.1107,69.1301,69.101,69.1107,8601.0
2017-10-17 14:30:00,71.15,71.17,71.14,71.16,8668.0,69.1107,69.1301,69.101,69.1204,8668.0
2017-10-17 14:35:00,71.16,71.16,71.15,71.15,1500.0,69.1204,69.1204,69.1107,69.1107,1500.0
2017-10-17 14:40:00,71.15,71.19,71.12,71.17,22400.0,69.1107,69.1496,69.0816,69.1301,22400.0
2017-10-17 14:45:00,71.16,71.17,71.08,71.08,13532.0,69.1204,69.1301,69.0427,69.0427,13532.0
2017-10-17 14:50:00,71.09,71.12,71.08,71.11,11302.0,69.0524,69.0816,69.0427,69.0719,11302.0
2017-10-17 14:55:00,71.1,71.14,71.1,71.14,5900.0,69.0621,69.101,69.0621,69.101,5900.0
2017-10-17 15:00:00,71.15,71.15,71.11,71.13,7085.0,69.1107,69.1107,69.0719,69.0913,7085.0
2017-10-17 15:05:00,71.13,71.13,71.08,71.08,8446.0,69.0913,69.0913,69.0427,69.0427,8446.0
2017-10-17 15:10:00,71.09,71.11,71.07,71.08,10084.0,69.0524,69.0719,69.033,69.0427,10084.0
2017-10-17 15:15:00,71.07,71.1,71.05,71.09,12714.0,69.033,69.0621,69.0136,69.0524,12714.0
2017-10-17 15:20:00,71.09,71.14,71.08,71.14,17184.0,69.0524,69.101,69.0427,69.101,17184.0
2017-10-17 15:25:00,71.14,71.15,71.12,71.14,18370.0,69.101,69.1107,69.0816,69.101,18370.0
2017-10-17 15:30:00,71.15,71.19,71.14,71.19,24753.0,69.1107,69.1496,69.101,69.1496,24753.0
2017-10-17 15:35:00,71.18,71.19,71.17,71.19,17164.0,69.1398,69.1496,69.1301,69.1496,17164.0
2017-10-17 15:40:00,71.19,71.19,71.17,71.19,32274.0,69.1496,69.1496,69.1301,69.1496,32274.0
2017-10-17 15:45:00,71.19,71.19,71.12,71.12,40537.0,69.1496,69.1496,69.0816,69.0816,40537.0
2017-10-17 15:50:00,71.13,71.17,71.12,71.17,34459.0,69.0913,69.1301,69.0816,69.1301,34459.0
2017-10-17 15:55:00,71.17,71.22,71.16,71.22,151729.0,69.1301,69.1787,69.1204,69.1787,151729.0
2017-10-18 09:30:00,71.54,71.54,71.32,71.34,34018.0,69.4895,69.4895,69.2758,69.2953,34018.0
2017-10-18 09:35:00,71.34,71.44,71.32,71.4,9113.0,69.2953,69.3924,69.2758,69.3535,9113.0
2017-10-18 09:40:00,71.41,71.45,71.39,71.42,24543.0,69.3633,69.4021,69.3438,69.373,24543.0
2017-10-18 09:45:00,71.41,71.5,71.41,71.44,29987.0,69.3633,69.4507,69.3633,69.3924,29987.0
2017-10-18 09:50:00,71.44,71.44,71.35,71.36,2580.0,69.3924,69.3924,69.305,69.3147,2580.0
2017-10-18 09:55:00,71.37,71.5,71.36,71.48,12458.0,69.3244,69.4507,69.3147,69.4313,12458.0
2017-10-18 10:00:00,71.49,71.5,71.46,71.49,5100.0,69.441,69.4507,69.4118,69.441,5100.0
2017-10-18 10:05:00,71.48,71.53,71.46,71.46,39752.0,69.4313,69.4798,69.4118,69.4118,39752.0
2017-10-18 10:10:00,71.47,71.5,71.46,71.48,10460.0,69.4215,69.4507,69.4118,69.4313,10460.0
2017-10-18 10:15:00,71.49,71.51,71.36,71.36,62803.0,69.441,69.4604,69.3147,69.3147,62803.0
2017-10-18 10:20:00,71.36,71.36,71.27,71.3,9747.0,69.3147,69.3147,69.2273,69.2564,9747.0
2017-10-18 10:25:00,71.3,71.3,71.2,71.2,12730.0,69.2564,69.2564,69.1593,69.1593,12730.0
2017-10-18 10:30:00,71.2,71.24,71.13,71.14,17022.0,69.1593,69.1981,69.0913,69.101,17022.0
2017-10-18 10:35:00,71.15,71.16,71.13,71.14,3587.0,69.1107,69.1204,69.0913,69.101,3587.0
2017-10-18 10:40:00,71.15,71.15,71.07,71.11,16817.0,69.1107,69.1107,69.033,69.0719,16817.0
2017-10-18 10:45:00,71.12,71.24,71.11,71.16,12497.0,69.0816,69.1981,69.0719,69.1204,12497.0
2017-10-18 10:50:00,71.15,71.15,71.09,71.11,9403.0,69.1107,69.1107,69.0524,69.0719,9403.0
2017-10-18 10:55:00,71.09,71.11,71.04,71.11,8105.0,69.0524,69.0719,69.0039,69.0719,8105.0
2017-10-18 11:00:00,71.11,71.16,71.08,71.09,8180.0,69.0719,69.1204,69.0427,69.0524,8180.0
2017-10-18 11:05:00,71.1,71.12,71.07,71.09,5800.0,69.0621,69.0816,69.033,69.0524,5800.0
2017-10-18 11:10:00,71.09,71.11,71.07,71.08,9650.0,69.0524,69.0719,69.033,69.0427,9650.0
2017-10-18 11:15:00,71.07,71.07,71.0,71.01,7029.0,69.033,69.033,68.965,68.9747,7029.0
2017-10-18 11:20:00,71.01,71.07,71.01,71.05,4049.0,68.9747,69.033,68.9747,69.0136,4049.0
2017-10-18 11:25:00,71.06,71.12,71.06,71.12,14606.0,69.0233,69.0816,69.0233,69.0816,14606.0
2017-10-18 11:30:00,71.14,71.15,71.07,71.07,7600.0,69.101,69.1107,69.033,69.033,7600.0
2017-10-18 11:35:00,71.08,71.13,71.04,71.1,33277.0,69.0427,69.0913,69.0039,69.0621,33277.0
2017-10-18 11:40:00,71.09,71.1,71.06,71.08,4808.0,69.0524,69.0621,69.0233,69.0427,4808.0
2017-10-18 11:45:00,71.09,71.1,71.02,71.02,12480.0,69.0524,69.0621,68.9844,68.9844,12480.0
2017-10-18 11:50:00,71.02,71.05,70.88,70.95,119615.0,68.9844,69.0136,68.8484,68.9164,119615.0
2017-10-18 11:55:00,70.95,71.05,70.95,71.01,9732.0,68.9164,69.0136,68.9164,68.9747,9732.0
2017-10-18 12:00:00,71.03,71.04,71.0,71.0,9118.0,68.9941,69.0039,68.965,68.965,9118.0
2017-10-18 12:05:00,71.0,71.05,71.0,71.05,7300.0,68.965,69.0136,68.965,69.0136,7300.0
2017-10-18 12:10:00,71.05,71.05,71.0,71.04,9002.0,69.0136,69.0136,68.965,69.0039,9002.0
2017-10-18 12:15:00,71.03,71.05,71.03,71.05,27705.0,68.9941,69.0136,68.9941,69.0136,27705.0
2017-10-18 12:20:00,71.05,71.06,71.04,71.05,56502.0,69.0136,69.0233,69.0039,69.0136,56502.0
2017-10-18 12:25:00,71.05,71.05,71.04,71.04,22782.0,69.0136,69.0136,69.0039,69.0039,22782.0
2017-10-18 12:30:00,71.05,71.1,71.04,71.1,40944.0,69.0136,69.0621,69.0039,69.0621,40944.0
2017-10-18 12:35:00,71.09,71.1,71.09,71.1,8104.0,69.0524,69.0621,69.0524,69.0621,8104.0
2017-10-18 12:40:00,71.1,71.1,71.09,71.1,10549.0,69.0621,69.0621,69.0524,69.0621,10549.0
2017-10-18 12:45:00,71.1,71.1,71.09,71.1,8583.0,69.0621,69.0621,69.0524,69.0621,8583.0
2017-10-18 12:50:00,71.1,71.1,71.06,71.1,19249.0,69.0621,69.0621,69.0233,69.0621,19249.0
2017-10-18 12:55:00,71.1,71.1,71.07,71.09,7777.0,69.0621,69.0621,69.033,69.0524,7777.0
2017-10-18 13:00:00,71.09,71.15,71.09,71.14,98344.0,69.0524,69.1107,69.0524,69.101,98344.0
2017-10-18 13:05:00,71.14,71.15,71.13,71.15,11956.0,69.101,69.1107,69.0913,69.1107,11956.0
2017-10-18 13:10:00,71.15,71.18,71.14,71.18,63570.0,69.1107,69.1398,69.101,69.1398,63570.0
2017-10-18 13:15:00,71.18,71.18,71.17,71.18,16023.0,69.1398,69.1398,69.1301,69.1398,16023.0
2017-10-18 13:20:00,71.18,71.2,71.17,71.2,25989.0,69.1398,69.1593,69.1301,69.1593,25989.0
2017-10-18 13:25:00,71.19,71.2,71.17,71.17,21175.0,69.1496,69.1593,69.1301,69.1301,21175.0
2017-10-18 13:30:00,71.18,71.25,71.18,71.25,15008.0,69.1398,69.2078,69.1398,69.2078,15008.0
2017-10-18 13:35:00,71.25,71.25,71.23,71.25,18658.0,69.2078,69.2078,69.1884,69.2078,18658.0
2017-10-18 13:40:00,71.25,71.25,71.24,71.24,9258.0,69.2078,69.2078,69.1981,69.1981,9258.0
2017-10-18 13:45:00,71.25,71.25,71.23,71.23,18070.0,69.2078,69.2078,69.1884,69.1884,18070.0
2017-10-18 13:50:00,71.23,71.25,71.23,71.25,13196.0,69.1884,69.2078,69.1884,69.2078,13196.0
2017-10-18 13:55:00,71.25,71.25,71.24,71.24,19777.0,69.2078,69.2078,69.1981,69.1981,19777.0
2017-10-18 14:00:00,71.24,71.25,71.24,71.25,25392.0,69.1981,69.2078,69.1981,69.2078,25392.0
2017-10-18 14:05:00,71.25,71.25,71.23,71.24,32762.0,69.2078,69.2078,69.1884,69.1981,32762.0
2017-10-18 14:10:00,71.25,71.3,71.24,71.3,78256.0,69.2078,69.2564,69.1981,69.2564,78256.0
2017-10-18 14:15:00,71.29,71.3,71.29,71.3,20595.0,69.2467,69.2564,69.2467,69.2564,20595.0
2017-10-18 14:20:00,71.3,71.3,71.25,71.28,24742.0,69.2564,69.2564,69.2078,69.237,24742.0
2017-10-18 14:25:00,71.27,71.29,71.27,71.27,8300.0,69.2273,69.2467,69.2273,69.2273,8300.0
2017-10-18 14:30:00,71.27,71.28,71.24,71.27,19550.0,69.2273,69.237,69.1981,69.2273,19550.0
2017-10-18 14:35:00,71.27,71.27,71.25,71.27,18097.0,69.2273,69.2273,69.2078,69.2273,18097.0
2017-10-18 14:40:00,71.26,71.27,71.25,71.26,15876.0,69.2176,69.2273,69.2078,69.2176,15876.0
2017-10-18 14:45:00,71.26,71.27,71.25,71.26,15999.0,69.2176,69.2273,69.2078,69.2176,15999.0
2017-10-18 14:50:00,71.27,71.28,71.26,71.27,20978.0,69.2273,69.237,69.2176,69.2273,20978.0
2017-10-18 14:55:00,71.28,71.28,71.24,71.25,27256.0,69.237,69.237,69.1981,69.2078,27256.0
2017-10-18 15:00:00,71.24,71.26,71.21,71.26,14838.0,69.1981,69.2176,69.169,69.2176,14838.0
2017-10-18 15:05:00,71.25,71.28,71.22,71.22,24389.0,69.2078,69.237,69.1787,69.1787,24389.0
2017-10-18 15:10:00,71.22,71.24,71.2,71.2,17170.0,69.1787,69.1981,69.1593,69.1593,17170.0
2017-10-18 15:15:00,71.2,71.26,71.2,71.23,17976.0,69.1593,69.2176,69.1593,69.1884,17976.0
2017-10-18 15:20:00,71.23,71.26,71.22,71.22,27641.0,69.1884,69.2176,69.1787,69.1787,27641.0
2017-10-18 15:25:00,71.22,71.23,71.2,71.2,30407.0,69.1787,69.1884,69.1593,69.1593,30407.0
2017-10-18 15:30:00,71.2,71.22,71.19,71.19,28564.0,69.1593,69.1787,69.1496,69.1496,28564.0
2017-10-18 15:35:00,71.2,71.2,71.16,71.16,22196.0,69.1593,69.1593,69.1204,69.1204,22196.0
2017-10-18 15:40:00,71.16,71.16,71.1,71.1,26117.0,69.1204,69.1204,69.0621,69.0621,26117.0
2017-10-18 15:45:00,71.1,71.13,71.08,71.11,39127.0,69.0621,69.0913,69.0427,69.0719,39127.0
2017-10-18 15:50:00,71.11,71.12,71.05,71.05,101907.0,69.0719,69.0816,69.0136,69.0136,101907.0
2017-10-18 15:55:00,71.06,71.12,71.03,71.08,139372.0,69.0233,69.0816,68.9941,69.0427,139372.0
2017-10-19 09:30:00,70.95,70.95,70.57,70.57,20774.0,68.9164,68.9164,68.5473,68.5473,20774.0
2017-10-19 09:35:00,70.57,70.66,70.38,70.45,116552.0,68.5473,68.6348,68.3628,68.4308,116552.0
2017-10-19 09:40:00,70.49,70.49,70.32,70.38,8888.0,68.4696,68.4696,68.3045,68.3628,8888.0
2017-10-19 09:45:00,70.37,70.45,70.33,70.45,6608.0,68.3531,68.4308,68.3142,68.4308,6608.0
2017-10-19 09:50:00,70.46,70.66,70.45,70.66,12339.0,68.4405,68.6348,68.4308,68.6348,12339.0
2017-10-19 09:55:00,70.66,70.66,70.48,70.58,109308.0,68.6348,68.6348,68.4599,68.557,109308.0
2017-10-19 10:00:00,70.58,70.58,70.41,70.45,15356.0,68.557,68.557,68.3919,68.4308,15356.0
2017-10-19 10:05:00,70.45,70.56,70.4,70.55,24178.0,68.4308,68.5376,68.3822,68.5279,24178.0
2017-10-19 10:10:00,70.55,70.59,70.52,70.56,16096.0,68.5279,68.5668,68.4988,68.5376,16096.0
2017-10-19 10:15:00,70.56,70.58,70.52,70.55,13511.0,68.5376,68.557,68.4988,68.5279,13511.0
2017-10-19 10:20:00,70.55,70.69,70.55,70.57,35105.0,68.5279,68.6639,68.5279,68.5473,35105.0
2017-10-19 10:25:00,70.57,70.66,70.55,70.65,20141.0,68.5473,68.6348,68.5279,68.625,20141.0
2017-10-19 10:30:00,70.65,70.65,70.58,70.63,18486.0,68.625,68.625,68.557,68.6056,18486.0
2017-10-19 10:35:00,70.64,70.66,70.61,70.65,17189.0,68.6153,68.6348,68.5862,68.625,17189.0
2017-10-19 10:40:00,70.65,70.71,70.65,70.69,18192.0,68.625,68.6833,68.625,68.6639,18192.0
2017-10-19 10:45:00,70.69,70.71,70.64,70.71,20455.0,68.6639,68.6833,68.6153,68.6833,20455.0
2017-10-19 10:50:00,70.71,70.85,70.71,70.83,18484.0,68.6833,68.8193,68.6833,68.7999,18484.0
2017-10-19 10:55:00,70.82,70.83,70.81,70.81,15030.0,68.7902,68.7999,68.7805,68.7805,15030.0
2017-10-19 11:00:00,70.81,70.81,70.75,70.78,34797.0,68.7805,68.7805,68.7222,68.7513,34797.0
2017-10-19 11:05:00,70.79,70.79,70.7,70.74,30627.0,68.761,68.761,68.6736,68.7125,30627.0
2017-10-19 11:10:00,70.74,70.77,70.74,70.76,10297.0,68.7125,68.7416,68.7125,68.7319,10297.0
2017-10-19 11:15:00,70.76,70.76,70.73,70.73,6300.0,68.7319,68.7319,68.7027,68.7027,6300.0
2017-10-19 11:20:00,70.74,70.75,70.7,70.71,12760.0,68.7125,68.7222,68.6736,68.6833,12760.0
2017-10-19 11:25:00,70.71,70.71,70.65,70.66,18322.0,68.6833,68.6833,68.625,68.6348,18322.0
2017-10-19 11:30:00,70.65,70.68,70.64,70.67,13915.0,68.625,68.6542,68.6153,68.6445,13915.0
2017-10-19 11:35:00,70.67,70.7,70.66,70.69,32698.0,68.6445,68.6736,68.6348,68.6639,32698.0
2017-10-19 11:40:00,70.7,70.7,70.66,70.7,23837.0,68.6736,68.6736,68.6348,68.6736,23837.0
2017-10-19 11:45:00,70.7,70.75,70.69,70.73,49317.0,68.6736,68.7222,68.6639,68.7027,49317.0
2017-10-19 11:50:00,70.72,70.73,70.71,70.72,17841.0,68.693,68.7027,68.6833,68.693,17841.0
2017-10-19 11:55:00,70.72,70.73,70.69,70.72,9958.0,68.693,68.7027,68.6639,68.693,9958.0
2017-10-19 12:00:00,70.72,70.72,70.67,70.69,16883.0,68.693,68.693,68.6445,68.6639,16883.0
2017-10-19 12:05:00,70.68,70.7,70.68,70.68,16819.0,68.6542,68.6736,68.6542,68.6542,16819.0
2017-10-19 12:10:00,70.68,70.7,70.68,70.7,20510.0,68.6542,68.6736,68.6542,68.6736,20510.0
2017-10-19 12:15:00,70.7,70.7,70.67,70.69,25315.0,68.6736,68.6736,68.6445,68.6639,25315.0
2017-10-19 12:20:00,70.69,70.7,70.67,70.67,13293.0,68.6639,68.6736,68.6445,68.6445,13293.0
2017-10-19 12:25:00,70.68,70.7,70.68,70.69,7181.0,68.6542,68.6736,68.6542,68.6639,7181.0
2017-10-19 12:30:00,70.69,70.7,70.69,70.69,5654.0,68.6639,68.6736,68.6639,68.6639,5654.0
2017-10-19 12:35:00,70.7,70.7,70.64,70.66,20135.0,68.6736,68.6736,68.6153,68.6348,20135.0
2017-10-19 12:40:00,70.65,70.66,70.62,70.64,9419.0,68.625,68.6348,68.5959,68.6153,9419.0
2017-10-19 12:45:00,70.63,70.65,70.63,70.64,5190.0,68.6056,68.625,68.6056,68.6153,5190.0
2017-10-19 12:50:00,70.65,70.71,70.65,70.7,11775.0,68.625,68.6833,68.625,68.6736,11775.0
2017-10-19 12:55:00,70.7,70.73,70.7,70.71,11302.0,68.6736,68.7027,68.6736,68.6833,11302.0
2017-10-19 13:00:00,70.72,70.82,70.71,70.81,37424.0,68.693,68.7902,68.6833,68.7805,37424.0
2017-10-19 13:05:00,70.82,70.83,70.81,70.82,8202.0,68.7902,68.7999,68.7805,68.7902,8202.0
2017-10-19 13:10:00,70.83,70.84,70.8,70.83,10910.0,68.7999,68.8096,68.7707,68.7999,10910.0
2017-10-19 13:15:00,70.83,70.83,70.79,70.81,8492.0,68.7999,68.7999,68.761,68.7805,8492.0
2017-10-19 13:20:00,70.8,70.83,70.76,70.78,12394.0,68.7707,68.7999,68.7319,68.7513,12394.0
2017-10-19 13:25:00,70.78,70.79,70.73,70.76,13825.0,68.7513,68.761,68.7027,68.7319,13825.0
2017-10-19 13:30:00,70.75,70.77,70.67,70.69,12049.0,68.7222,68.7416,68.6445,68.6639,12049.0
2017-10-19 13:35:00,70.68,70.73,70.67,70.71,10258.0,68.6542,68.7027,68.6445,68.6833,10258.0
2017-10-19 13:40:00,70.71,70.73,70.68,70.69,7700.0,68.6833,68.7027,68.6542,68.6639,7700.0
2017-10-19 13:45:00,70.68,70.72,70.64,70.66,15130.0,68.6542,68.693,68.6153,68.6348,15130.0
2017-10-19 13:50:00,70.67,70.82,70.65,70.8,41983.0,68.6445,68.7902,68.625,68.7707,41983.0
2017-10-19 13:55:00,70.8,70.8,70.76,70.8,30716.0,68.7707,68.7707,68.7319,68.7707,30716.0
2017-10-19 14:00:00,70.79,70.8,70.78,70.8,25557.0,68.761,68.7707,68.7513,68.7707,25557.0
2017-10-19 14:05:00,70.79,70.85,70.79,70.85,14064.0,68.761,68.8193,68.761,68.8193,14064.0
2017-10-19 14:10:00,70.85,70.85,70.83,70.84,14571.0,68.8193,68.8193,68.7999,68.8096,14571.0
2017-10-19 14:15:00,70.84,70.84,70.8,70.83,8571.0,68.8096,68.8096,68.7707,68.7999,8571.0
2017-10-19 14:20:00,70.83,70.85,70.83,70.84,13045.0,68.7999,68.8193,68.7999,68.8096,13045.0
2017-10-19 14:25:00,70.84,70.86,70.84,70.86,15145.0,68.8096,68.829,68.8096,68.829,15145.0
2017-10-19 14:30:00,70.86,70.87,70.85,70.87,15532.0,68.829,68.8387,68.8193,68.8387,15532.0
2017-10-19 14:35:00,70.87,70.9,70.87,70.88,21868.0,68.8387,68.8679,68.8387,68.8484,21868.0
2017-10-19 14:40:00,70.88,70.9,70.87,70.89,12067.0,68.8484,68.8679,68.8387,68.8582,12067.0
2017-10-19 14:45:00,70.89,70.89,70.86,70.87,7465.0,68.8582,68.8582,68.829,68.8387,7465.0
2017-10-19 14:50:00,70.87,70.9,70.86,70.9,16496.0,68.8387,68.8679,68.829,68.8679,16496.0
2017-10-19 14:55:00,70.9,70.9,70.88,70.9,20425.0,68.8679,68.8679,68.8484,68.8679,20425.0
2017-10-19 15:00:00,70.9,70.9,70.89,70.9,17903.0,68.8679,68.8679,68.8582,68.8679,17903.0
2017-10-19 15:05:00,70.9,70.97,70.9,70.97,43192.0,68.8679,68.9359,68.8679,68.9359,43192.0
2017-10-19 15:10:00,70.97,70.98,70.95,70.98,17262.0,68.9359,68.9456,68.9164,68.9456,17262.0
2017-10-19 15:15:00,70.98,71.0,70.96,70.98,23417.0,68.9456,68.965,68.9262,68.9456,23417.0
2017-10-19 15:20:00,70.98,71.0,70.97,70.98,24741.0,68.9456,68.965,68.9359,68.9456,24741.0
2017-10-19 15:25:00,70.99,71.0,70.98,71.0,14549.0,68.9553,68.965,68.9456,68.965,14549.0
2017-10-19 15:30:00,71.0,71.0,70.99,70.99,33560.0,68.965,68.965,68.9553,68.9553,33560.0
2017-10-19 15:35:00,71.0,71.03,70.94,70.95,51619.0,68.965,68.9941,68.9067,68.9164,51619.0
2017-10-19 15:40:00,70.95,71.0,70.95,71.0,21343.0,68.9164,68.965,68.9164,68.965,21343.0
2017-10-19 15:45:00,71.0,71.05,70.99,71.05,51247.0,68.965,69.0136,68.9553,69.0136,51247.0
2017-10-19 15:50:00,71.05,71.1,71.04,71.1,101159.0,69.0136,69.0621,69.0039,69.0621,101159.0
2017-10-19 15:55:00,71.09,71.1,71.07,71.09,138868.0,69.0524,69.0621,69.033,69.0524,138868.0
2017-10-20 09:30:00,71.37,71.41,71.17,71.17,56512.0,69.3244,69.3633,69.1301,69.1301,56512.0
2017-10-20 09:35:00,71.24,71.25,70.88,70.89,15255.0,69.1981,69.2078,68.8484,68.8582,15255.0
2017-10-20 09:40:00,70.89,70.94,70.82,70.84,22266.0,68.8582,68.9067,68.7902,68.8096,22266.0
2017-10-20 09:45:00,70.85,70.94,70.84,70.91,12777.0,68.8193,68.9067,68.8096,68.8776,12777.0
2017-10-20 09:50:00,70.9,70.92,70.84,70.86,10300.0,68.8679,68.8873,68.8096,68.829,10300.0
2017-10-20 09:55:00,70.87,70.9,70.81,70.89,23885.0,68.8387,68.8679,68.7805,68.8582,23885.0
2017-10-20 10:00:00,70.86,70.93,70.86,70.9,12716.0,68.829,68.897,68.829,68.8679,12716.0
2017-10-20 10:05:00,70.88,70.9,70.82,70.83,5963.0,68.8484,68.8679,68.7902,68.7999,5963.0
2017-10-20 10:10:00,70.83,70.85,70.81,70.85,9846.0,68.7999,68.8193,68.7805,68.8193,9846.0
2017-10-20 10:15:00,70.85,70.85,70.82,70.84,6502.0,68.8193,68.8193,68.7902,68.8096,6502.0
2017-10-20 10:20:00,70.85,70.88,70.83,70.88,26251.0,68.8193,68.8484,68.7999,68.8484,26251.0
2017-10-20 10:25:00,70.88,70.9,70.75,70.77,12314.0,68.8484,68.8679,68.7222,68.7416,12314.0
2017-10-20 10:30:00,70.77,70.8,70.74,70.8,21758.0,68.7416,68.7707,68.7125,68.7707,21758.0
2017-10-20 10:35:00,70.79,70.83,70.79,70.81,21386.0,68.761,68.7999,68.761,68.7805,21386.0
2017-10-20 10:40:00,70.79,70.79,70.71,70.71,9361.0,68.761,68.761,68.6833,68.6833,9361.0
2017-10-20 10:45:00,70.71,70.71,70.64,70.65,15159.0,68.6833,68.6833,68.6153,68.625,15159.0
2017-10-20 10:50:00,70.65,70.66,70.54,70.56,30746.0,68.625,68.6348,68.5182,68.5376,30746.0
2017-10-20 10:55:00,70.56,70.62,70.55,70.61,13315.0,68.5376,68.5959,68.5279,68.5862,13315.0
2017-10-20 11:00:00,70.61,70.69,70.61,70.67,16476.0,68.5862,68.6639,68.5862,68.6445,16476.0
2017-10-20 11:05:00,70.67,70.67,70.56,70.59,21682.0,68.6445,68.6445,68.5376,68.5668,21682.0
2017-10-20 11:10:00,70.59,70.61,70.57,70.59,5900.0,68.5668,68.5862,68.5473,68.5668,5900.0
2017-10-20 11:15:00,70.59,70.59,70.55,70.58,11464.0,68.5668,68.5668,68.5279,68.557,11464.0
2017-10-20 11:20:00,70.59,70.61,70.58,70.6,11041.0,68.5668,68.5862,68.557,68.5765,11041.0
2017-10-20 11:25:00,70.6,70.6,70.52,70.52,24009.0,68.5765,68.5765,68.4988,68.4988,24009.0
2017-10-20 11:30:00,70.53,70.62,70.51,70.62,11985.0,68.5085,68.5959,68.4891,68.5959,11985.0
2017-10-20 11:35:00,70.62,70.66,70.61,70.63,6546.0,68.5959,68.6348,68.5862,68.6056,6546.0
2017-10-20 11:40:00,70.64,70.66,70.63,70.64,13801.0,68.6153,68.6348,68.6056,68.6153,13801.0
2017-10-20 11:45:00,70.64,70.74,70.63,70.74,6700.0,68.6153,68.7125,68.6056,68.7125,6700.0
2017-10-20 11:50:00,70.75,70.8,70.74,70.79,6202.0,68.7222,68.7707,68.7125,68.761,6202.0
2017-10-20 11:55:00,70.78,70.81,70.74,70.75,10420.0,68.7513,68.7805,68.7125,68.7222,10420.0
2017-10-20 12:00:00,70.75,70.8,70.74,70.77,13003.0,68.7222,68.7707,68.7125,68.7416,13003.0
2017-10-20 12:05:00,70.77,70.81,70.75,70.75,19502.0,68.7416,68.7805,68.7222,68.7222,19502.0
2017-10-20 12:10:00,70.76,70.83,70.75,70.8,16619.0,68.7319,68.7999,68.7222,68.7707,16619.0
2017-10-20 12:15:00,70.81,70.82,70.76,70.8,18392.0,68.7805,68.7902,68.7319,68.7707,18392.0
2017-10-20 12:20:00,70.81,70.82,70.77,70.8,7800.0,68.7805,68.7902,68.7416,68.7707,7800.0
2017-10-20 12:25:00,70.8,70.85,70.78,70.85,7600.0,68.7707,68.8193,68.7513,68.8193,7600.0
2017-10-20 12:30:00,70.84,70.85,70.83,70.85,8706.0,68.8096,68.8193,68.7999,68.8193,8706.0
2017-10-20 12:35:00,70.84,70.85,70.79,70.79,10565.0,68.8096,68.8193,68.761,68.761,10565.0
2017-10-20 12:40:00,70.78,70.82,70.78,70.81,7462.0,68.7513,68.7902,68.7513,68.7805,7462.0
2017-10-20 12:45:00,70.82,70.83,70.81,70.82,5000.0,68.7902,68.7999,68.7805,68.7902,5000.0
2017-10-20 12:50:00,70.83,70.87,70.83,70.84,9194.0,68.7999,68.8387,68.7999,68.8096,9194.0
2017-10-20 12:55:00,70.84,70.85,70.79,70.81,10804.0,68.8096,68.8193,68.761,68.7805,10804.0
2017-10-20 13:00:00,70.81,70.82,70.77,70.81,8819.0,68.7805,68.7902,68.7416,68.7805,8819.0
2017-10-20 13:05:00,70.81,70.81,70.77,70.78,9800.0,68.7805,68.7805,68.7416,68.7513,9800.0
2017-10-20 13:10:00,70.78,70.83,70.77,70.81,22000.0,68.7513,68.7999,68.7416,68.7805,22000.0
2017-10-20 13:15:00,70.81,70.82,70.78,70.8,9556.0,68.7805,68.7902,68.7513,68.7707,9556.0
2017-10-20 13:20:00,70.8,70.82,70.77,70.77,9759.0,68.7707,68.7902,68.7416,68.7416,9759.0
2017-10-20 13:25:00,70.78,70.82,70.76,70.81,12666.0,68.7513,68.7902,68.7319,68.7805,12666.0
2017-10-20 13:30:00,70.81,70.81,70.79,70.81,8300.0,68.7805,68.7805,68.761,68.7805,8300.0
2017-10-20 13:35:00,70.8,70.89,70.8,70.89,21845.0,68.7707,68.8582,68.7707,68.8582,21845.0
2017-10-20 13:40:00,70.89,70.89,70.88,70.89,9987.0,68.8582,68.8582,68.8484,68.8582,9987.0
2017-10-20 13:45:00,70.88,70.89,70.87,70.89,9369.0,68.8484,68.8582,68.8387,68.8582,9369.0
2017-10-20 13:50:00,70.89,70.89,70.87,70.89,72060.0,68.8582,68.8582,68.8387,68.8582,72060.0
2017-10-20 13:55:00,70.89,70.89,70.86,70.87,11664.0,68.8582,68.8582,68.829,68.8387,11664.0
2017-10-20 14:00:00,70.87,70.88,70.85,70.87,19110.0,68.8387,68.8484,68.8193,68.8387,19110.0
2017-10-20 14:05:00,70.87,70.89,70.86,70.88,15065.0,68.8387,68.8582,68.829,68.8484,15065.0
2017-10-20 14:10:00,70.88,70.97,70.86,70.94,26998.0,68.8484,68.9359,68.829,68.9067,26998.0
2017-10-20 14:15:00,70.94,70.96,70.9,70.95,15716.0,68.9067,68.9262,68.8679,68.9164,15716.0
2017-10-20 14:20:00,70.95,70.99,70.93,70.98,12961.0,68.9164,68.9553,68.897,68.9456,12961.0
2017-10-20 14:25:00,70.98,70.99,70.96,70.96,10421.0,68.9456,68.9553,68.9262,68.9262,10421.0
2017-10-20 14:30:00,70.98,70.99,70.96,70.98,11889.0,68.9456,68.9553,68.9262,68.9456,11889.0
2017-10-20 14:35:00,70.99,70.99,70.96,70.98,9936.0,68.9553,68.9553,68.9262,68.9456,9936.0
2017-10-20 14:40:00,70.99,70.99,70.97,70.98,9591.0,68.9553,68.9553,68.9359,68.9456,9591.0
2017-10-20 14:45:00,70.98,70.99,70.97,70.98,19397.0,68.9456,68.9553,68.9359,68.9456,19397.0
2017-10-20 14:50:00,70.98,71.09,70.98,71.05,26279.0,68.9456,69.0524,68.9456,69.0136,26279.0
2017-10-20 14:55:00,71.05,71.06,71.0,71.03,10088.0,69.0136,69.0233,68.965,68.9941,10088.0
2017-10-20 15:00:00,71.03,71.03,71.0,71.01,9390.0,68.9941,68.9941,68.965,68.9747,9390.0
2017-10-20 15:05:00,71.01,71.06,71.0,71.05,52600.0,68.9747,69.0233,68.965,69.0136,52600.0
2017-10-20 15:10:00,71.06,71.1,71.04,71.06,30582.0,69.0233,69.0621,69.0039,69.0233,30582.0
2017-10-20 15:15:00,71.07,71.1,71.04,71.07,17609.0,69.033,69.0621,69.0039,69.033,17609.0
2017-10-20 15:20:00,71.06,71.06,71.02,71.05,14424.0,69.0233,69.0233,68.9844,69.0136,14424.0
2017-10-20 15:25:00,71.04,71.05,71.0,71.02,16638.0,69.0039,69.0136,68.965,68.9844,16638.0
2017-10-20 15:30:00,71.02,71.08,71.02,71.08,18554.0,68.9844,69.0427,68.9844,69.0427,18554.0
2017-10-20 15:35:00,71.08,71.08,71.05,71.06,25464.0,69.0427,69.0427,69.0136,69.0233,25464.0
2017-10-20 15:40:00,71.06,71.07,71.03,71.06,21300.0,69.0233,69.033,68.9941,69.0233,21300.0
2017-10-20 15:45:00,71.07,71.07,71.04,71.06,57778.0,69.033,69.033,69.0039,69.0233,57778.0
2017-10-20 15:50:00,71.06,71.08,71.0,71.01,94150.0,69.0233,69.0427,68.965,68.9747,94150.0
2017-10-20 15:55:00,71.0,71.04,70.98,71.04,141160.0,68.965,69.0039,68.9456,69.0039,141160.0
2017-10-23 09:30:00,71.0,71.27,71.0,71.13,18964.0,68.965,69.2273,68.965,69.0913,18964.0
2017-10-23 09:35:00,71.15,71.16,71.09,71.16,3300.0,69.1107,69.1204,69.0524,69.1204,3300.0
2017-10-23 09:40:00,71.13,71.18,71.07,71.08,3066.0,69.0913,69.1398,69.033,69.0427,3066.0
2017-10-23 09:45:00,71.07,71.08,71.03,71.03,2594.0,69.033,69.0427,68.9941,68.9941,2594.0
2017-10-23 09:50:00,71.05,71.1,71.05,71.1,3466.0,69.0136,69.0621,69.0136,69.0621,3466.0
2017-10-23 09:55:00,71.11,71.11,71.01,71.06,4221.0,69.0719,69.0719,68.9747,69.0233,4221.0
2017-10-23 10:00:00,71.03,71.04,70.95,71.01,6907.0,68.9941,69.0039,68.9164,68.9747,6907.0
2017-10-23 10:05:00,70.99,70.99,70.89,70.89,3744.0,68.9553,68.9553,68.8582,68.8582,3744.0
2017-10-23 10:10:00,70.87,70.91,70.83,70.85,8534.0,68.8387,68.8776,68.7999,68.8193,8534.0
2017-10-23 10:15:00,70.84,70.85,70.73,70.73,4500.0,68.8096,68.8193,68.7027,68.7027,4500.0
2017-10-23 10:20:00,70.72,70.72,70.54,70.59,32767.0,68.693,68.693,68.5182,68.5668,32767.0
2017-10-23 10:25:00,70.6,70.62,70.52,70.57,20128.0,68.5765,68.5959,68.4988,68.5473,20128.0
2017-10-23 10:30:00,70.58,70.66,70.56,70.65,11601.0,68.557,68.6348,68.5376,68.625,11601.0
2017-10-23 10:35:00,70.65,70.69,70.63,70.67,22389.0,68.625,68.6639,68.6056,68.6445,22389.0
2017-10-23 10:40:00,70.66,70.68,70.65,70.66,10900.0,68.6348,68.6542,68.625,68.6348,10900.0
2017-10-23 10:45:00,70.66,70.79,70.65,70.72,70685.0,68.6348,68.761,68.625,68.693,70685.0
2017-10-23 10:50:00,70.72,70.76,70.72,70.76,2900.0,68.693,68.7319,68.693,68.7319,2900.0
2017-10-23 10:55:00,70.74,70.75,70.69,70.72,10994.0,68.7125,68.7222,68.6639,68.693,10994.0
2017-10-23 11:00:00,70.74,70.77,70.68,70.68,12774.0,68.7125,68.7416,68.6542,68.6542,12774.0
2017-10-23 11:05:00,70.68,70.68,70.61,70.63,7274.0,68.6542,68.6542,68.5862,68.6056,7274.0
2017-10-23 11:10:00,70.64,70.69,70.6,70.62,12207.0,68.6153,68.6639,68.5765,68.5959,12207.0
2017-10-23 11:15:00,70.63,70.65,70.58,70.58,6300.0,68.6056,68.625,68.557,68.557,6300.0
2017-10-23 11:20:00,70.6,70.63,70.56,70.59,9400.0,68.5765,68.6056,68.5376,68.5668,9400.0
2017-10-23 11:25:00,70.6,70.61,70.5,70.5,5986.0,68.5765,68.5862,68.4793,68.4793,5986.0
2017-10-23 11:30:00,70.5,70.54,70.49,70.51,10878.0,68.4793,68.5182,68.4696,68.4891,10878.0
2017-10-23 11:35:00,70.52,70.64,70.51,70.6,7059.0,68.4988,68.6153,68.4891,68.5765,7059.0
2017-10-23 11:40:00,70.6,70.61,70.57,70.58,11517.0,68.5765,68.5862,68.5473,68.557,11517.0
2017-10-23 11:45:00,70.58,70.58,70.47,70.48,19763.0,68.557,68.557,68.4502,68.4599,19763.0
2017-10-23 11:50:00,70.48,70.48,70.43,70.43,22343.0,68.4599,68.4599,68.4113,68.4113,22343.0
2017-10-23 11:55:00,70.44,70.47,70.4,70.46,17295.0,68.4211,68.4502,68.3822,68.4405,17295.0
2017-10-23 12:00:00,70.46,70.47,70.41,70.42,9100.0,68.4405,68.4502,68.3919,68.4016,9100.0
2017-10-23 12:05:00,70.42,70.43,70.41,70.42,3100.0,68.4016,68.4113,68.3919,68.4016,3100.0
2017-10-23 12:10:00,70.42,70.42,70.4,70.4,3000.0,68.4016,68.4016,68.3822,68.3822,3000.0
2017-10-23 12:15:00,70.39,70.42,70.39,70.41,4100.0,68.3725,68.4016,68.3725,68.3919,4100.0
2017-10-23 12:20:00,70.41,70.46,70.4,70.44,8345.0,68.3919,68.4405,68.3822,68.4211,8345.0
2017-10-23 12:25:00,70.45,70.45,70.42,70.43,3219.0,68.4308,68.4308,68.4016,68.4113,3219.0
2017-10-23 12:30:00,70.44,70.49,70.44,70.48,2400.0,68.4211,68.4696,68.4211,68.4599,2400.0
2017-10-23 12:35:00,70.48,70.56,70.48,70.56,2700.0,68.4599,68.5376,68.4599,68.5376,2700.0
2017-10-23 12:40:00,70.56,70.6,70.55,70.55,5169.0,68.5376,68.5765,68.5279,68.5279,5169.0
2017-10-23 12:45:00,70.54,70.56,70.52,70.53,3790.0,68.5182,68.5376,68.4988,68.5085,3790.0
2017-10-23 12:50:00,70.52,70.56,70.51,70.51,6600.0,68.4988,68.5376,68.4891,68.4891,6600.0
2017-10-23 12:55:00,70.5,70.54,70.49,70.53,3187.0,68.4793,68.5182,68.4696,68.5085,3187.0
2017-10-23 13:00:00,70.54,70.54,70.48,70.51,4330.0,68.5182,68.5182,68.4599,68.4891,4330.0
2017-10-23 13:05:00,70.51,70.52,70.5,70.52,1700.0,68.4891,68.4988,68.4793,68.4988,1700.0
2017-10-23 13:10:00,70.52,70.53,70.49,70.5,7356.0,68.4988,68.5085,68.4696,68.4793,7356.0
2017-10-23 13:15:00,70.5,70.52,70.49,70.51,2900.0,68.4793,68.4988,68.4696,68.4891,2900.0
2017-10-23 13:20:00,70.52,70.57,70.51,70.54,8760.0,68.4988,68.5473,68.4891,68.5182,8760.0
2017-10-23 13:25:00,70.54,70.62,70.54,70.59,32648.0,68.5182,68.5959,68.5182,68.5668,32648.0
2017-10-23 13:30:00,70.61,70.61,70.5,70.5,12017.0,68.5862,68.5862,68.4793,68.4793,12017.0
2017-10-23 13:35:00,70.49,70.53,70.47,70.51,7709.0,68.4696,68.5085,68.4502,68.4891,7709.0
2017-10-23 13:40:00,70.5,70.52,70.49,70.51,6250.0,68.4793,68.4988,68.4696,68.4891,6250.0
2017-10-23 13:45:00,70.52,70.6,70.52,70.58,8540.0,68.4988,68.5765,68.4988,68.557,8540.0
2017-10-23 13:50:00,70.59,70.6,70.57,70.6,5897.0,68.5668,68.5765,68.5473,68.5765,5897.0
2017-10-23 13:55:00,70.6,70.6,70.54,70.58,9284.0,68.5765,68.5765,68.5182,68.557,9284.0
2017-10-23 14:00:00,70.58,70.59,70.57,70.57,7044.0,68.557,68.5668,68.5473,68.5473,7044.0
2017-10-23 14:05:00,70.56,70.63,70.56,70.61,8371.0,68.5376,68.6056,68.5376,68.5862,8371.0
2017-10-23 14:10:00,70.61,70.62,70.55,70.56,7800.0,68.5862,68.5959,68.5279,68.5376,7800.0
2017-10-23 14:15:00,70.57,70.59,70.53,70.58,9746.0,68.5473,68.5668,68.5085,68.557,9746.0
2017-10-23 14:20:00,70.59,70.62,70.58,70.58,9861.0,68.5668,68.5959,68.557,68.557,9861.0
2017-10-23 14:25:00,70.58,70.6,70.57,70.6,9802.0,68.557,68.5765,68.5473,68.5765,9802.0
2017-10-23 14:30:00,70.6,70.61,70.56,70.56,19578.0,68.5765,68.5862,68.5376,68.5376,19578.0
2017-10-23 14:35:00,70.57,70.57,70.55,70.56,8543.0,68.5473,68.5473,68.5279,68.5376,8543.0
2017-10-23 14:40:00,70.57,70.58,70.5,70.51,26041.0,68.5473,68.557,68.4793,68.4891,26041.0
2017-10-23 14:45:00,70.51,70.52,70.49,70.5,10319.0,68.4891,68.4988,68.4696,68.4793,10319.0
2017-10-23 14:50:00,70.51,70.61,70.48,70.58,20415.0,68.4891,68.5862,68.4599,68.557,20415.0
2017-10-23 14:55:00,70.59,70.6,70.56,70.57,14353.0,68.5668,68.5765,68.5376,68.5473,14353.0
2017-10-23 15:00:00,70.58,70.61,70.58,70.59,14010.0,68.557,68.5862,68.557,68.5668,14010.0
2017-10-23 15:05:00,70.6,70.63,70.56,70.61,29089.0,68.5765,68.6056,68.5376,68.5862,29089.0
2017-10-23 15:10:00,70.6,70.6,70.57,70.59,7129.0,68.5765,68.5765,68.5473,68.5668,7129.0
2017-10-23 15:15:00,70.6,70.6,70.55,70.56,18560.0,68.5765,68.5765,68.5279,68.5376,18560.0
2017-10-23 15:20:00,70.55,70.57,70.53,70.54,10770.0,68.5279,68.5473,68.5085,68.5182,10770.0
2017-10-23 15:25:00,70.55,70.6,70.55,70.59,18775.0,68.5279,68.5765,68.5279,68.5668,18775.0
2017-10-23 15:30:00,70.6,70.6,70.56,70.56,17491.0,68.5765,68.5765,68.5376,68.5376,17491.0
2017-10-23 15:35:00,70.57,70.6,70.53,70.53,30670.0,68.5473,68.5765,68.5085,68.5085,30670.0
2017-10-23 15:40:00,70.53,70.53,70.49,70.51,31922.0,68.5085,68.5085,68.4696,68.4891,31922.0
2017-10-23 15:45:00,70.5,70.52,70.48,70.51,36702.0,68.4793,68.4988,68.4599,68.4891,36702.0
2017-10-23 15:50:00,70.5,70.5,70.43,70.48,38868.0,68.4793,68.4793,68.4113,68.4599,38868.0
2017-10-23 15:55:00,70.47,70.48,70.4,70.43,125904.0,68.4502,68.4599,68.3822,68.4113,125904.0
2017-10-24 09:30:00,70.79,70.88,70.56,70.85,33924.0,68.761,68.8484,68.5376,68.8193,33924.0
2017-10-24 09:35:00,70.84,71.0,70.82,70.97,65672.0,68.8096,68.965,68.7902,68.9359,65672.0
2017-10-24 09:40:00,70.96,71.04,70.86,70.87,88674.0,68.9262,69.0039,68.829,68.8387,88674.0
2017-10-24 09:45:00,70.86,70.87,70.77,70.84,8944.0,68.829,68.8387,68.7416,68.8096,8944.0
2017-10-24 09:50:00,70.83,70.84,70.71,70.78,27633.0,68.7999,68.8096,68.6833,68.7513,27633.0
2017-10-24 09:55:00,70.81,70.81,70.68,70.7,23459.0,68.7805,68.7805,68.6542,68.6736,23459.0
2017-10-24 10:00:00,70.69,70.75,70.67,70.71,11800.0,68.6639,68.7222,68.6445,68.6833,11800.0
2017-10-24 10:05:00,70.72,70.81,70.72,70.75,19717.0,68.693,68.7805,68.693,68.7222,19717.0
2017-10-24 10:10:00,70.75,70.8,70.75,70.79,18616.0,68.7222,68.7707,68.7222,68.761,18616.0
2017-10-24 10:15:00,70.78,70.79,70.75,70.77,11201.0,68.7513,68.761,68.7222,68.7416,11201.0
2017-10-24 10:20:00,70.77,70.8,70.75,70.76,31499.0,68.7416,68.7707,68.7222,68.7319,31499.0
2017-10-24 10:25:00,70.77,70.9,70.75,70.9,55034.0,68.7416,68.8679,68.7222,68.8679,55034.0
2017-10-24 10:30:00,70.89,70.9,70.86,70.89,15625.0,68.8582,68.8679,68.829,68.8582,15625.0
2017-10-24 10:35:00,70.89,70.94,70.86,70.9,14012.0,68.8582,68.9067,68.829,68.8679,14012.0
2017-10-24 10:40:00,70.91,70.97,70.91,70.95,24563.0,68.8776,68.9359,68.8776,68.9164,24563.0
2017-10-24 10:45:00,70.95,70.97,70.88,70.91,21736.0,68.9164,68.9359,68.8484,68.8776,21736.0
2017-10-24 10:50:00,70.92,70.95,70.88,70.95,10464.0,68.8873,68.9164,68.8484,68.9164,10464.0
2017-10-24 10:55:00,70.94,70.95,70.89,70.89,4425.0,68.9067,68.9164,68.8582,68.8582,4425.0
2017-10-24 11:00:00,70.89,70.95,70.89,70.95,15104.0,68.8582,68.9164,68.8582,68.9164,15104.0
2017-10-24 11:05:00,70.95,70.97,70.95,70.97,28492.0,68.9164,68.9359,68.9164,68.9359,28492.0
2017-10-24 11:10:00,70.97,71.03,70.96,71.03,22675.0,68.9359,68.9941,68.9262,68.9941,22675.0
2017-10-24 11:15:00,71.03,71.05,71.02,71.05,18460.0,68.9941,69.0136,68.9844,69.0136,18460.0
2017-10-24 11:20:00,71.05,71.05,70.98,71.02,25930.0,69.0136,69.0136,68.9456,68.9844,25930.0
2017-10-24 11:25:00,71.03,71.05,71.01,71.03,97675.0,68.9941,69.0136,68.9747,68.9941,97675.0
2017-10-24 11:30:00,71.03,71.05,71.0,71.01,12427.0,68.9941,69.0136,68.965,68.9747,12427.0
2017-10-24 11:35:00,71.01,71.01,70.94,70.99,81294.0,68.9747,68.9747,68.9067,68.9553,81294.0
2017-10-24 11:40:00,70.99,71.02,70.98,71.01,23218.0,68.9553,68.9844,68.9456,68.9747,23218.0
2017-10-24 11:45:00,71.01,71.03,71.0,71.02,5800.0,68.9747,68.9941,68.965,68.9844,5800.0
2017-10-24 11:50:00,71.01,71.03,71.0,71.02,19869.0,68.9747,68.9941,68.965,68.9844,19869.0
2017-10-24 11:55:00,71.02,71.03,71.0,71.02,7600.0,68.9844,68.9941,68.965,68.9844,7600.0
2017-10-24 12:00:00,71.02,71.04,71.0,71.0,14468.0,68.9844,69.0039,68.965,68.965,14468.0
2017-10-24 12:05:00,71.01,71.03,71.0,71.02,6560.0,68.9747,68.9941,68.965,68.9844,6560.0
2017-10-24 12:10:00,71.03,71.05,71.03,71.04,7294.0,68.9941,69.0136,68.9941,69.0039,7294.0
2017-10-24 12:15:00,71.04,71.07,71.0,71.01,50578.0,69.0039,69.033,68.965,68.9747,50578.0
2017-10-24 12:20:00,71.01,71.02,71.0,71.02,3181.0,68.9747,68.9844,68.965,68.9844,3181.0
2017-10-24 12:25:00,71.02,71.08,71.01,71.06,15501.0,68.9844,69.0427,68.9747,69.0233,15501.0
2017-10-24 12:30:00,71.07,71.12,71.06,71.11,265633.0,69.033,69.0816,69.0233,69.0719,265633.0
2017-10-24 12:35:00,71.12,71.12,71.09,71.1,7534.0,69.0816,69.0816,69.0524,69.0621,7534.0
2017-10-24 12:40:00,71.1,71.12,71.06,71.12,17128.0,69.0621,69.0816,69.0233,69.0816,17128.0
2017-10-24 12:45:00,71.11,71.12,71.1,71.11,35151.0,69.0719,69.0816,69.0621,69.0719,35151.0
2017-10-24 12:50:00,71.12,71.14,71.11,71.14,37822.0,69.0816,69.101,69.0719,69.101,37822.0
2017-10-24 12:55:00,71.14,71.16,71.11,71.13,24218.0,69.101,69.1204,69.0719,69.0913,24218.0
2017-10-24 13:00:00,71.14,71.14,71.08,71.08,7104.0,69.101,69.101,69.0427,69.0427,7104.0
2017-10-24 13:05:00,71.08,71.09,71.02,71.02,6807.0,69.0427,69.0524,68.9844,68.9844,6807.0
2017-10-24 13:10:00,71.03,71.03,71.0,71.01,17064.0,68.9941,68.9941,68.965,68.9747,17064.0
2017-10-24 13:15:00,71.02,71.02,71.0,71.01,19222.0,68.9844,68.9844,68.965,68.9747,19222.0
2017-10-24 13:20:00,71.01,71.03,70.99,71.02,119110.0,68.9747,68.9941,68.9553,68.9844,119110.0
2017-10-24 13:25:00,71.03,71.05,71.03,71.05,8488.0,68.9941,69.0136,68.9941,69.0136,8488.0
2017-10-24 13:30:00,71.05,71.06,71.04,71.06,13133.0,69.0136,69.0233,69.0039,69.0233,13133.0
2017-10-24 13:35:00,71.06,71.06,71.01,71.02,53892.0,69.0233,69.0233,68.9747,68.9844,53892.0
2017-10-24 13:40:00,71.03,71.03,71.01,71.03,46752.0,68.9941,68.9941,68.9747,68.9941,46752.0
2017-10-24 13:45:00,71.03,71.07,71.03,71.07,15316.0,68.9941,69.033,68.9941,69.033,15316.0
2017-10-24 13:50:00,71.07,71.07,70.98,70.99,27852.0,69.033,69.033,68.9456,68.9553,27852.0
2017-10-24 13:55:00,70.99,71.05,70.99,71.04,16553.0,68.9553,69.0136,68.9553,69.0039,16553.0
2017-10-24 14:00:00,71.05,71.06,71.0,71.0,20724.0,69.0136,69.0233,68.965,68.965,20724.0
2017-10-24 14:05:00,71.0,71.04,70.99,71.03,25903.0,68.965,69.0039,68.9553,68.9941,25903.0
2017-10-24 14:10:00,71.03,71.04,71.01,71.02,25401.0,68.9941,69.0039,68.9747,68.9844,25401.0
2017-10-24 14:15:00,71.02,71.02,71.0,71.02,14490.0,68.9844,68.9844,68.965,68.9844,14490.0
2017-10-24 14:20:00,71.02,71.06,71.01,71.06,44945.0,68.9844,69.0233,68.9747,69.0233,44945.0
2017-10-24 14:25:00,71.06,71.06,71.04,71.06,30527.0,69.0233,69.0233,69.0039,69.0233,30527.0
2017-10-24 14:30:00,71.06,71.06,71.03,71.04,35402.0,69.0233,69.0233,68.9941,69.0039,35402.0
2017-10-24 14:35:00,71.04,71.06,71.01,71.03,21240.0,69.0039,69.0233,68.9747,68.9941,21240.0
2017-10-24 14:40:00,71.03,71.05,71.01,71.05,17571.0,68.9941,69.0136,68.9747,69.0136,17571.0
2017-10-24 14:45:00,71.06,71.06,71.02,71.05,53135.0,69.0233,69.0233,68.9844,69.0136,53135.0
2017-10-24 14:50:00,71.05,71.05,71.0,71.05,43653.0,69.0136,69.0136,68.965,69.0136,43653.0
2017-10-24 14:55:00,71.05,71.07,71.04,71.06,14336.0,69.0136,69.033,69.0039,69.0233,14336.0
2017-10-24 15:00:00,71.06,71.07,71.02,71.02,23552.0,69.0233,69.033,68.9844,68.9844,23552.0
2017-10-24 15:05:00,71.03,71.03,70.94,70.98,44859.0,68.9941,68.9941,68.9067,68.9456,44859.0
2017-10-24 15:10:00,70.98,71.04,70.97,71.03,20849.0,68.9456,69.0039,68.9359,68.9941,20849.0
2017-10-24 15:15:00,71.03,71.05,71.01,71.03,65234.0,68.9941,69.0136,68.9747,68.9941,65234.0
2017-10-24 15:20:00,71.03,71.09,71.02,71.06,73356.0,68.9941,69.0524,68.9844,69.0233,73356.0
2017-10-24 15:25:00,71.06,71.06,71.0,71.05,48830.0,69.0233,69.0233,68.965,69.0136,48830.0
2017-10-24 15:30:00,71.04,71.05,71.0,71.01,117614.0,69.0039,69.0136,68.965,68.9747,117614.0
2017-10-24 15:35:00,71.01,71.05,71.0,71.05,66313.0,68.9747,69.0136,68.965,69.0136,66313.0
2017-10-24 15:40:00,71.05,71.1,71.04,71.1,48460.0,69.0136,69.0621,69.0039,69.0621,48460.0
2017-10-24 15:45:00,71.1,71.12,71.09,71.12,70993.0,69.0621,69.0816,69.0524,69.0816,70993.0
2017-10-24 15:50:00,71.12,71.14,71.11,71.14,110566.0,69.0816,69.101,69.0719,69.101,110566.0
2017-10-24 15:55:00,71.13,71.15,71.13,71.15,187707.0,69.0913,69.1107,69.0913,69.1107,187707.0
2017-10-25 09:30:00,71.16,71.2,70.99,71.12,26864.0,69.1204,69.1593,68.9553,69.0816,26864.0
2017-10-25 09:35:00,71.13,71.2,71.09,71.16,5300.0,69.0913,69.1593,69.0524,69.1204,5300.0
2017-10-25 09:40:00,71.16,71.19,71.04,71.1,5791.0,69.1204,69.1496,69.0039,69.0621,5791.0
2017-10-25 09:45:00,71.11,71.22,71.09,71.19,23204.0,69.0719,69.1787,69.0524,69.1496,23204.0
2017-10-25 09:50:00,71.2,71.21,70.98,71.13,19136.0,69.1593,69.169,68.9456,69.0913,19136.0
2017-10-25 09:55:00,71.13,71.2,71.04,71.11,13285.0,69.0913,69.1593,69.0039,69.0719,13285.0
2017-10-25 10:00:00,71.1,71.22,71.07,71.22,43971.0,69.0621,69.1787,69.033,69.1787,43971.0
2017-10-25 10:05:00,71.22,71.3,71.18,71.3,41210.0,69.1787,69.2564,69.1398,69.2564,41210.0
2017-10-25 10:10:00,71.3,71.3,71.24,71.24,46056.0,69.2564,69.2564,69.1981,69.1981,46056.0
2017-10-25 10:15:00,71.24,71.25,71.18,71.18,23530.0,69.1981,69.2078,69.1398,69.1398,23530.0
2017-10-25 10:20:00,71.2,71.3,71.19,71.3,22706.0,69.1593,69.2564,69.1496,69.2564,22706.0
2017-10-25 10:25:00,71.29,71.3,71.26,71.29,26532.0,69.2467,69.2564,69.2176,69.2467,26532.0
2017-10-25 10:30:00,71.28,71.37,71.28,71.37,32301.0,69.237,69.3244,69.237,69.3244,32301.0
2017-10-25 10:35:00,71.36,71.37,71.34,71.37,17693.0,69.3147,69.3244,69.2953,69.3244,17693.0
2017-10-25 10:40:00,71.37,71.37,71.31,71.33,38029.0,69.3244,69.3244,69.2661,69.2856,38029.0
2017-10-25 10:45:00,71.34,71.35,71.27,71.34,19148.0,69.2953,69.305,69.2273,69.2953,19148.0
2017-10-25 10:50:00,71.34,71.37,71.31,71.36,26513.0,69.2953,69.3244,69.2661,69.3147,26513.0
2017-10-25 10:55:00,71.35,71.37,71.3,71.31,23524.0,69.305,69.3244,69.2564,69.2661,23524.0
2017-10-25 11:00:00,71.31,71.33,71.19,71.19,24984.0,69.2661,69.2856,69.1496,69.1496,24984.0
2017-10-25 11:05:00,71.19,71.25,71.17,71.2,20093.0,69.1496,69.2078,69.1301,69.1593,20093.0
2017-10-25 11:10:00,71.2,71.3,71.19,71.25,28037.0,69.1593,69.2564,69.1496,69.2078,28037.0
2017-10-25 11:15:00,71.24,71.25,71.12,71.12,17138.0,69.1981,69.2078,69.0816,69.0816,17138.0
2017-10-25 11:20:00,71.12,71.24,71.11,71.2,16474.0,69.0816,69.1981,69.0719,69.1593,16474.0
2017-10-25 11:25:00,71.21,71.24,71.18,71.23,20071.0,69.169,69.1981,69.1398,69.1884,20071.0
2017-10-25 11:30:00,71.23,71.23,71.16,71.23,15026.0,69.1884,69.1884,69.1204,69.1884,15026.0
2017-10-25 11:35:00,71.23,71.23,71.17,71.23,22443.0,69.1884,69.1884,69.1301,69.1884,22443.0
2017-10-25 11:40:00,71.23,71.23,71.2,71.22,14760.0,69.1884,69.1884,69.1593,69.1787,14760.0
2017-10-25 11:45:00,71.22,71.23,71.18,71.19,21954.0,69.1787,69.1884,69.1398,69.1496,21954.0
2017-10-25 11:50:00,71.2,71.21,71.12,71.13,15792.0,69.1593,69.169,69.0816,69.0913,15792.0
2017-10-25 11:55:00,71.12,71.15,71.0,71.01,44047.0,69.0816,69.1107,68.965,68.9747,44047.0
2017-10-25 12:00:00,71.0,71.02,70.95,71.0,56328.0,68.965,68.9844,68.9164,68.965,56328.0
2017-10-25 12:05:00,71.0,71.07,70.97,71.04,17118.0,68.965,69.033,68.9359,69.0039,17118.0
2017-10-25 12:10:00,71.03,71.07,71.0,71.0,18351.0,68.9941,69.033,68.965,68.965,18351.0
2017-10-25 12:15:00,71.0,71.01,70.94,70.99,13538.0,68.965,68.9747,68.9067,68.9553,13538.0
2017-10-25 12:20:00,70.98,70.99,70.9,70.92,17610.0,68.9456,68.9553,68.8679,68.8873,17610.0
2017-10-25 12:25:00,70.91,70.98,70.91,70.91,9292.0,68.8776,68.9456,68.8776,68.8776,9292.0
2017-10-25 12:30:00,70.92,70.92,70.87,70.92,12248.0,68.8873,68.8873,68.8387,68.8873,12248.0
2017-10-25 12:35:00,70.92,70.92,70.86,70.87,15350.0,68.8873,68.8873,68.829,68.8387,15350.0
2017-10-25 12:40:00,70.87,70.93,70.81,70.9,15970.0,68.8387,68.897,68.7805,68.8679,15970.0
2017-10-25 12:45:00,70.91,70.94,70.89,70.9,10549.0,68.8776,68.9067,68.8582,68.8679,10549.0
2017-10-25 12:50:00,70.9,70.94,70.89,70.9,12151.0,68.8679,68.9067,68.8582,68.8679,12151.0
2017-10-25 12:55:00,70.9,71.01,70.89,71.01,81184.0,68.8679,68.9747,68.8582,68.9747,81184.0
2017-10-25 13:00:00,71.0,71.03,70.92,70.93,22574.0,68.965,68.9941,68.8873,68.897,22574.0
2017-10-25 13:05:00,70.95,71.0,70.94,70.98,14039.0,68.9164,68.965,68.9067,68.9456,14039.0
2017-10-25 13:10:00,70.98,71.04,70.97,71.04,10641.0,68.9456,69.0039,68.9359,69.0039,10641.0
2017-10-25 13:15:00,71.06,71.07,71.03,71.07,7136.0,69.0233,69.033,68.9941,69.033,7136.0
2017-10-25 13:20:00,71.07,71.08,71.04,71.05,12723.0,69.033,69.0427,69.0039,69.0136,12723.0
2017-10-25 13:25:00,71.05,71.12,71.04,71.08,22656.0,69.0136,69.0816,69.0039,69.0427,22656.0
2017-10-25 13:30:00,71.1,71.16,71.1,71.16,13216.0,69.0621,69.1204,69.0621,69.1204,13216.0
2017-10-25 13:35:00,71.15,71.2,71.15,71.17,14993.0,69.1107,69.1593,69.1107,69.1301,14993.0
2017-10-25 13:40:00,71.19,71.2,71.18,71.2,15561.0,69.1496,69.1593,69.1398,69.1593,15561.0
2017-10-25 13:45:00,71.2,71.2,71.17,71.18,17475.0,69.1593,69.1593,69.1301,69.1398,17475.0
2017-10-25 13:50:00,71.2,71.2,71.17,71.17,14315.0,69.1593,69.1593,69.1301,69.1301,14315.0
2017-10-25 13:55:00,71.17,71.25,71.17,71.25,29327.0,69.1301,69.2078,69.1301,69.2078,29327.0
2017-10-25 14:00:00,71.25,71.34,71.24,71.34,48223.0,69.2078,69.2953,69.1981,69.2953,48223.0
2017-10-25 14:05:00,71.34,71.34,71.33,71.34,19630.0,69.2953,69.2953,69.2856,69.2953,19630.0
2017-10-25 14:10:00,71.34,71.36,71.29,71.35,34369.0,69.2953,69.3147,69.2467,69.305,34369.0
2017-10-25 14:15:00,71.35,71.37,71.33,71.34,25538.0,69.305,69.3244,69.2856,69.2953,25538.0
2017-10-25 14:20:00,71.33,71.39,71.31,71.39,29506.0,69.2856,69.3438,69.2661,69.3438,29506.0
2017-10-25 14:25:00,71.39,71.39,71.37,71.39,26123.0,69.3438,69.3438,69.3244,69.3438,26123.0
2017-10-25 14:30:00,71.39,71.39,71.33,71.38,21660.0,69.3438,69.3438,69.2856,69.3341,21660.0
2017-10-25 14:35:00,71.38,71.39,71.34,71.36,23661.0,69.3341,69.3438,69.2953,69.3147,23661.0
2017-10-25 14:40:00,71.35,71.39,71.35,71.38,26836.0,69.305,69.3438,69.305,69.3341,26836.0
2017-10-25 14:45:00,71.36,71.38,71.34,71.38,22970.0,69.3147,69.3341,69.2953,69.3341,22970.0
2017-10-25 14:50:00,71.38,71.41,71.37,71.38,25222.0,69.3341,69.3633,69.3244,69.3341,25222.0
2017-10-25 14:55:00,71.37,71.39,71.36,71.39,15358.0,69.3244,69.3438,69.3147,69.3438,15358.0
2017-10-25 15:00:00,71.39,71.39,71.36,71.39,27489.0,69.3438,69.3438,69.3147,69.3438,27489.0
2017-10-25 15:05:00,71.39,71.41,71.35,71.35,27111.0,69.3438,69.3633,69.305,69.305,27111.0
2017-10-25 15:10:00,71.35,71.36,71.33,71.34,20468.0,69.305,69.3147,69.2856,69.2953,20468.0
2017-10-25 15:15:00,71.34,71.39,71.34,71.38,26428.0,69.2953,69.3438,69.2953,69.3341,26428.0
2017-10-25 15:20:00,71.38,71.41,71.35,71.39,32705.0,69.3341,69.3633,69.305,69.3438,32705.0
2017-10-25 15:25:00,71.38,71.41,71.36,71.39,43682.0,69.3341,69.3633,69.3147,69.3438,43682.0
2017-10-25 15:30:00,71.39,71.39,71.36,71.38,34108.0,69.3438,69.3438,69.3147,69.3341,34108.0
2017-10-25 15:35:00,71.39,71.4,71.34,71.37,60898.0,69.3438,69.3535,69.2953,69.3244,60898.0
2017-10-25 15:40:00,71.37,71.37,71.34,71.34,69301.0,69.3244,69.3244,69.2953,69.2953,69301.0
2017-10-25 15:45:00,71.34,71.35,71.29,71.29,99547.0,69.2953,69.305,69.2467,69.2467,99547.0
2017-10-25 15:50:00,71.3,71.35,71.28,71.34,169081.0,69.2564,69.305,69.237,69.2953,169081.0
2017-10-25 15:55:00,71.34,71.35,71.26,71.33,184054.0,69.2953,69.305,69.2176,69.2856,184054.0
2017-10-26 09:30:00,72.1,72.93,72.03,72.32,81032.0,70.0335,70.8397,69.9655,70.2472,81032.0
2017-10-26 09:35:00,72.32,72.76,72.04,72.05,65125.0,70.2472,70.6746,69.9752,69.9849,65125.0
2017-10-26 09:40:00,72.0,72.0,70.9,70.92,80094.0,69.9363,69.9363,68.8679,68.8873,80094.0
2017-10-26 09:45:00,71.01,72.03,70.9,71.52,126417.0,68.9747,69.9655,68.8679,69.4701,126417.0
2017-10-26 09:50:00,71.54,71.69,71.44,71.63,44803.0,69.4895,69.6352,69.3924,69.577,44803.0
2017-10-26 09:55:00,71.62,71.69,71.36,71.37,20920.0,69.5672,69.6352,69.3147,69.3244,20920.0
2017-10-26 10:00:00,71.38,71.54,71.33,71.36,29259.0,69.3341,69.4895,69.2856,69.3147,29259.0
2017-10-26 10:05:00,71.35,71.57,71.34,71.49,43165.0,69.305,69.5187,69.2953,69.441,43165.0
2017-10-26 10:10:00,71.5,72.07,71.48,71.91,109228.0,69.4507,70.0043,69.4313,69.8489,109228.0
2017-10-26 10:15:00,71.9,72.25,71.86,71.93,109069.0,69.8392,70.1792,69.8004,69.8684,109069.0
2017-10-26 10:20:00,71.93,71.97,71.85,71.9,46402.0,69.8684,69.9072,69.7906,69.8392,46402.0
2017-10-26 10:25:00,71.9,71.96,71.87,71.92,42054.0,69.8392,69.8975,69.8101,69.8586,42054.0
2017-10-26 10:30:00,71.91,71.98,71.85,71.89,25746.0,69.8489,69.9169,69.7906,69.8295,25746.0
2017-10-26 10:35:00,71.87,72.07,71.87,72.07,21490.0,69.8101,70.0043,69.8101,70.0043,21490.0
2017-10-26 10:40:00,72.06,72.14,71.97,72.08,31182.0,69.9946,70.0723,69.9072,70.0141,31182.0
2017-10-26 10:45:00,72.07,72.09,72.0,72.05,29935.0,70.0043,70.0238,69.9363,69.9849,29935.0
2017-10-26 10:50:00,72.02,72.09,71.97,72.03,31627.0,69.9558,70.0238,69.9072,69.9655,31627.0
2017-10-26 10:55:00,72.04,72.13,72.04,72.09,38409.0,69.9752,70.0626,69.9752,70.0238,38409.0
2017-10-26 11:00:00,72.08,72.17,72.06,72.17,51222.0,70.0141,70.1015,69.9946,70.1015,51222.0
2017-10-26 11:05:00,72.17,72.17,72.11,72.15,52477.0,70.1015,70.1015,70.0432,70.082,52477.0
2017-10-26 11:10:00,72.15,72.21,72.14,72.2,25438.0,70.082,70.1403,70.0723,70.1306,25438.0
2017-10-26 11:15:00,72.2,72.24,72.16,72.24,47333.0,70.1306,70.1695,70.0918,70.1695,47333.0
2017-10-26 11:20:00,72.24,72.25,72.19,72.2,31747.0,70.1695,70.1792,70.1209,70.1306,31747.0
2017-10-26 11:25:00,72.21,72.23,72.2,72.2,9010.0,70.1403,70.1598,70.1306,70.1306,9010.0
2017-10-26 11:30:00,72.19,72.2,72.13,72.14,25477.0,70.1209,70.1306,70.0626,70.0723,25477.0
2017-10-26 11:35:00,72.14,72.19,71.98,71.98,15683.0,70.0723,70.1209,69.9169,69.9169,15683.0
2017-10-26 11:40:00,71.99,72.02,71.75,71.8,24476.0,69.9266,69.9558,69.6935,69.7421,24476.0
2017-10-26 11:45:00,71.81,72.08,71.77,72.08,26042.0,69.7518,70.0141,69.7129,70.0141,26042.0
2017-10-26 11:50:00,72.09,72.2,72.02,72.15,16065.0,70.0238,70.1306,69.9558,70.082,16065.0
2017-10-26 11:55:00,72.15,72.22,72.12,72.22,22696.0,70.082,70.15,70.0529,70.15,22696.0
2017-10-26 12:00:00,72.21,72.25,72.17,72.25,14873.0,70.1403,70.1792,70.1015,70.1792,14873.0
2017-10-26 12:05:00,72.26,72.27,72.23,72.25,8130.0,70.1889,70.1986,70.1598,70.1792,8130.0
2017-10-26 12:10:00,72.26,72.33,72.26,72.33,21687.0,70.1889,70.2569,70.1889,70.2569,21687.0
2017-10-26 12:15:00,72.33,72.35,72.29,72.33,27946.0,70.2569,70.2763,70.218,70.2569,27946.0
2017-10-26 12:20:00,72.33,72.33,72.31,72.33,7386.0,70.2569,70.2569,70.2375,70.2569,7386.0
2017-10-26 12:25:00,72.33,72.42,72.31,72.39,46668.0,70.2569,70.3443,70.2375,70.3152,46668.0
2017-10-26 12:30:00,72.39,72.4,72.29,72.34,19616.0,70.3152,70.3249,70.218,70.2666,19616.0
2017-10-26 12:35:00,72.31,72.32,72.15,72.2,15599.0,70.2375,70.2472,70.082,70.1306,15599.0
2017-10-26 12:40:00,72.2,72.21,72.12,72.15,19115.0,70.1306,70.1403,70.0529,70.082,19115.0
2017-10-26 12:45:00,72.15,72.16,72.05,72.05,11284.0,70.082,70.0918,69.9849,69.9849,11284.0
2017-10-26 12:50:00,72.02,72.05,71.85,71.86,14455.0,69.9558,69.9849,69.7906,69.8004,14455.0
2017-10-26 12:55:00,71.86,71.92,71.76,71.79,14529.0,69.8004,69.8586,69.7032,69.7324,14529.0
2017-10-26 13:00:00,71.75,71.96,71.75,71.95,14454.0,69.6935,69.8975,69.6935,69.8878,14454.0
2017-10-26 13:05:00,71.95,72.02,71.91,72.02,18843.0,69.8878,69.9558,69.8489,69.9558,18843.0
2017-10-26 13:10:00,72.02,72.05,71.99,72.03,29494.0,69.9558,69.9849,69.9266,69.9655,29494.0
2017-10-26 13:15:00,72.03,72.03,71.98,72.0,14661.0,69.9655,69.9655,69.9169,69.9363,14661.0
2017-10-26 13:20:00,71.99,72.01,71.99,72.01,18658.0,69.9266,69.9461,69.9266,69.9461,18658.0
2017-10-26 13:25:00,72.01,72.04,72.01,72.01,13269.0,69.9461,69.9752,69.9461,69.9461,13269.0
2017-10-26 13:30:00,72.01,72.05,72.0,72.01,12910.0,69.9461,69.9849,69.9363,69.9461,12910.0
2017-10-26 13:35:00,72.01,72.04,72.0,72.04,12593.0,69.9461,69.9752,69.9363,69.9752,12593.0
2017-10-26 13:40:00,72.04,72.08,72.04,72.08,9334.0,69.9752,70.0141,69.9752,70.0141,9334.0
2017-10-26 13:45:00,72.08,72.13,72.08,72.12,14133.0,70.0141,70.0626,70.0141,70.0529,14133.0
2017-10-26 13:50:00,72.12,72.18,72.1,72.18,4642.0,70.0529,70.1112,70.0335,70.1112,4642.0
2017-10-26 13:55:00,72.19,72.26,72.19,72.26,18016.0,70.1209,70.1889,70.1209,70.1889,18016.0
2017-10-26 14:00:00,72.26,72.3,72.26,72.29,25285.0,70.1889,70.2277,70.1889,70.218,25285.0
2017-10-26 14:05:00,72.3,72.39,72.29,72.39,47266.0,70.2277,70.3152,70.218,70.3152,47266.0
2017-10-26 14:10:00,72.39,72.43,72.36,72.42,24802.0,70.3152,70.354,70.286,70.3443,24802.0
2017-10-26 14:15:00,72.41,72.44,72.4,72.42,21796.0,70.3346,70.3637,70.3249,70.3443,21796.0
2017-10-26 14:20:00,72.43,72.57,72.43,72.57,34570.0,70.354,70.49,70.354,70.49,34570.0
2017-10-26 14:25:00,72.57,72.57,72.54,72.57,17214.0,70.49,70.49,70.4609,70.49,17214.0
2017-10-26 14:30:00,72.56,72.65,72.56,72.61,30951.0,70.4803,70.5677,70.4803,70.5289,30951.0
2017-10-26 14:35:00,72.61,72.66,72.5,72.62,35021.0,70.5289,70.5774,70.422,70.5386,35021.0
2017-10-26 14:40:00,72.61,72.7,72.61,72.7,31102.0,70.5289,70.6163,70.5289,70.6163,31102.0
2017-10-26 14:45:00,72.7,72.78,72.64,72.78,58258.0,70.6163,70.694,70.558,70.694,58258.0
2017-10-26 14:50:00,72.78,72.78,72.6,72.75,51650.0,70.694,70.694,70.5191,70.6649,51650.0
2017-10-26 14:55:00,72.74,72.78,72.62,72.72,25508.0,70.6551,70.694,70.5386,70.6357,25508.0
2017-10-26 15:00:00,72.69,72.74,72.66,72.69,81609.0,70.6066,70.6551,70.5774,70.6066,81609.0
2017-10-26 15:05:00,72.69,72.69,72.53,72.58,40081.0,70.6066,70.6066,70.4512,70.4997,40081.0
2017-10-26 15:10:00,72.6,72.65,72.56,72.58,18267.0,70.5191,70.5677,70.4803,70.4997,18267.0
2017-10-26 15:15:00,72.56,72.68,72.56,72.66,15370.0,70.4803,70.5969,70.4803,70.5774,15370.0
2017-10-26 15:20:00,72.67,72.73,72.6,72.63,19553.0,70.5871,70.6454,70.5191,70.5483,19553.0
2017-10-26 15:25:00,72.63,72.7,72.57,72.59,37603.0,70.5483,70.6163,70.49,70.5094,37603.0
2017-10-26 15:30:00,72.62,72.69,72.61,72.66,32206.0,70.5386,70.6066,70.5289,70.5774,32206.0
2017-10-26 15:35:00,72.65,72.69,72.63,72.69,21665.0,70.5677,70.6066,70.5483,70.6066,21665.0
2017-10-26 15:40:00,72.69,72.73,72.67,72.67,42235.0,70.6066,70.6454,70.5871,70.5871,42235.0
2017-10-26 15:45:00,72.67,72.75,72.67,72.67,58922.0,70.5871,70.6649,70.5871,70.5871,58922.0
2017-10-26 15:50:00,72.66,72.67,72.56,72.6,184077.0,70.5774,70.5871,70.4803,70.5191,184077.0
2017-10-26 15:55:00,72.6,72.65,72.47,72.47,210568.0,70.5191,70.5677,70.3929,70.3929,210568.0
2017-10-27 09:30:00,71.8,72.66,71.59,72.58,60598.0,69.7421,70.5774,69.5381,70.4997,60598.0
2017-10-27 09:35:00,72.58,72.81,72.37,72.41,53610.0,70.4997,70.7231,70.2957,70.3346,53610.0
2017-10-27 09:40:00,72.42,72.53,72.37,72.37,54399.0,70.3443,70.4512,70.2957,70.2957,54399.0
2017-10-27 09:45:00,72.37,72.42,72.12,72.12,34436.0,70.2957,70.3443,70.0529,70.0529,34436.0
2017-10-27 09:50:00,72.09,72.14,71.95,71.96,39466.0,70.0238,70.0723,69.8878,69.8975,39466.0
2017-10-27 09:55:00,71.97,72.02,71.85,71.91,36371.0,69.9072,69.9558,69.7906,69.8489,36371.0
2017-10-27 10:00:00,71.88,72.13,71.87,72.11,73898.0,69.8198,70.0626,69.8101,70.0432,73898.0
2017-10-27 10:05:00,72.09,72.13,72.08,72.11,36467.0,70.0238,70.0626,70.0141,70.0432,36467.0
2017-10-27 10:10:00,72.11,72.27,72.11,72.24,32183.0,70.0432,70.1986,70.0432,70.1695,32183.0
2017-10-27 10:15:00,72.26,72.46,72.25,72.46,45207.0,70.1889,70.3832,70.1792,70.3832,45207.0
2017-10-27 10:20:00,72.47,72.54,72.47,72.52,37899.0,70.3929,70.4609,70.3929,70.4414,37899.0
2017-10-27 10:25:00,72.52,72.59,72.51,72.59,38985.0,70.4414,70.5094,70.4317,70.5094,38985.0
2017-10-27 10:30:00,72.59,72.64,72.57,72.57,47795.0,70.5094,70.558,70.49,70.49,47795.0
2017-10-27 10:35:00,72.58,72.61,72.42,72.44,23236.0,70.4997,70.5289,70.3443,70.3637,23236.0
2017-10-27 10:40:00,72.43,72.44,72.21,72.34,21676.0,70.354,70.3637,70.1403,70.2666,21676.0
2017-10-27 10:45:00,72.34,72.57,72.34,72.54,26953.0,70.2666,70.49,70.2666,70.4609,26953.0
2017-10-27 10:50:00,72.49,72.6,72.39,72.55,17415.0,70.4123,70.5191,70.3152,70.4706,17415.0
2017-10-27 10:55:00,72.55,72.56,72.41,72.42,17569.0,70.4706,70.4803,70.3346,70.3443,17569.0
2017-10-27 11:00:00,72.42,72.53,72.42,72.52,26136.0,70.3443,70.4512,70.3443,70.4414,26136.0
2017-10-27 11:05:00,72.54,72.54,72.44,72.48,43534.0,70.4609,70.4609,70.3637,70.4026,43534.0
2017-10-27 11:10:00,72.49,72.57,72.48,72.53,20085.0,70.4123,70.49,70.4026,70.4512,20085.0
2017-10-27 11:15:00,72.52,72.53,72.49,72.52,13561.0,70.4414,70.4512,70.4123,70.4414,13561.0
2017-10-27 11:20:00,72.52,72.53,72.41,72.41,21234.0,70.4414,70.4512,70.3346,70.3346,21234.0
2017-10-27 11:25:00,72.4,72.53,72.38,72.53,37175.0,70.3249,70.4512,70.3055,70.4512,37175.0
2017-10-27 11:30:00,72.52,72.54,72.41,72.46,19158.0,70.4414,70.4609,70.3346,70.3832,19158.0
2017-10-27 11:35:00,72.48,72.5,72.45,72.46,10089.0,70.4026,70.422,70.3734,70.3832,10089.0
2017-10-27 11:40:00,72.45,72.49,72.43,72.43,11991.0,70.3734,70.4123,70.354,70.354,11991.0
2017-10-27 11:45:00,72.44,72.45,72.35,72.36,20863.0,70.3637,70.3734,70.2763,70.286,20863.0
2017-10-27 11:50:00,72.35,72.35,72.23,72.26,17609.0,70.2763,70.2763,70.1598,70.1889,17609.0
2017-10-27 11:55:00,72.26,72.39,72.26,72.39,9800.0,70.1889,70.3152,70.1889,70.3152,9800.0
2017-10-27 12:00:00,72.4,72.46,72.38,72.41,16889.0,70.3249,70.3832,70.3055,70.3346,16889.0
2017-10-27 12:05:00,72.41,72.47,72.41,72.46,8984.0,70.3346,70.3929,70.3346,70.3832,8984.0
2017-10-27 12:10:00,72.47,72.47,72.42,72.43,23440.0,70.3929,70.3929,70.3443,70.354,23440.0
2017-10-27 12:15:00,72.41,72.42,72.38,72.41,24322.0,70.3346,70.3443,70.3055,70.3346,24322.0
2017-10-27 12:20:00,72.4,72.4,72.31,72.34,7798.0,70.3249,70.3249,70.2375,70.2666,7798.0
2017-10-27 12:25:00,72.34,72.39,72.34,72.39,7991.0,70.2666,70.3152,70.2666,70.3152,7991.0
2017-10-27 12:30:00,72.39,72.42,72.36,72.42,8432.0,70.3152,70.3443,70.286,70.3443,8432.0
2017-10-27 12:35:00,72.41,72.44,72.4,72.42,10816.0,70.3346,70.3637,70.3249,70.3443,10816.0
2017-10-27 12:40:00,72.42,72.46,72.41,72.46,5762.0,70.3443,70.3832,70.3346,70.3832,5762.0
2017-10-27 12:45:00,72.45,72.47,72.45,72.45,6597.0,70.3734,70.3929,70.3734,70.3734,6597.0
2017-10-27 12:50:00,72.45,72.47,72.44,72.45,13078.0,70.3734,70.3929,70.3637,70.3734,13078.0
2017-10-27 12:55:00,72.44,72.47,72.4,72.42,11818.0,70.3637,70.3929,70.3249,70.3443,11818.0
2017-10-27 13:00:00,72.41,72.44,72.4,72.4,11778.0,70.3346,70.3637,70.3249,70.3249,11778.0
2017-10-27 13:05:00,72.41,72.43,72.39,72.42,23252.0,70.3346,70.354,70.3152,70.3443,23252.0
2017-10-27 13:10:00,72.42,72.42,72.23,72.23,21353.0,70.3443,70.3443,70.1598,70.1598,21353.0
2017-10-27 13:15:00,72.23,72.29,72.23,72.26,13839.0,70.1598,70.218,70.1598,70.1889,13839.0
2017-10-27 13:20:00,72.25,72.26,72.2,72.26,8322.0,70.1792,70.1889,70.1306,70.1889,8322.0
2017-10-27 13:25:00,72.25,72.26,72.17,72.18,17829.0,70.1792,70.1889,70.1015,70.1112,17829.0
2017-10-27 13:30:00,72.19,72.21,72.18,72.18,12832.0,70.1209,70.1403,70.1112,70.1112,12832.0
2017-10-27 13:35:00,72.2,72.27,72.19,72.24,13046.0,70.1306,70.1986,70.1209,70.1695,13046.0
2017-10-27 13:40:00,72.24,72.24,72.19,72.23,14943.0,70.1695,70.1695,70.1209,70.1598,14943.0
2017-10-27 13:45:00,72.22,72.23,72.19,72.21,5383.0,70.15,70.1598,70.1209,70.1403,5383.0
2017-10-27 13:50:00,72.2,72.21,72.16,72.18,12530.0,70.1306,70.1403,70.0918,70.1112,12530.0
2017-10-27 13:55:00,72.17,72.19,72.17,72.17,9340.0,70.1015,70.1209,70.1015,70.1015,9340.0
2017-10-27 14:00:00,72.17,72.17,72.13,72.16,12560.0,70.1015,70.1015,70.0626,70.0918,12560.0
2017-10-27 14:05:00,72.17,72.17,72.14,72.17,19894.0,70.1015,70.1015,70.0723,70.1015,19894.0
2017-10-27 14:10:00,72.17,72.18,72.14,72.15,31741.0,70.1015,70.1112,70.0723,70.082,31741.0
2017-10-27 14:15:00,72.14,72.17,72.13,72.16,14061.0,70.0723,70.1015,70.0626,70.0918,14061.0
2017-10-27 14:20:00,72.16,72.17,72.13,72.15,16870.0,70.0918,70.1015,70.0626,70.082,16870.0
2017-10-27 14:25:00,72.16,72.18,72.13,72.18,18372.0,70.0918,70.1112,70.0626,70.1112,18372.0
2017-10-27 14:30:00,72.18,72.19,72.17,72.19,10968.0,70.1112,70.1209,70.1015,70.1209,10968.0
2017-10-27 14:35:00,72.18,72.23,72.16,72.17,40730.0,70.1112,70.1598,70.0918,70.1015,40730.0
2017-10-27 14:40:00,72.16,72.17,72.08,72.1,28399.0,70.0918,70.1015,70.0141,70.0335,28399.0
2017-10-27 14:45:00,72.11,72.11,71.98,72.01,36960.0,70.0432,70.0432,69.9169,69.9461,36960.0
2017-10-27 14:50:00,72.0,72.02,71.99,72.0,12365.0,69.9363,69.9558,69.9266,69.9363,12365.0
2017-10-27 14:55:00,72.0,72.0,71.95,71.96,22036.0,69.9363,69.9363,69.8878,69.8975,22036.0
2017-10-27 15:00:00,71.95,72.01,71.95,71.99,49844.0,69.8878,69.9461,69.8878,69.9266,49844.0
2017-10-27 15:05:00,71.99,72.01,71.96,71.96,23344.0,69.9266,69.9461,69.8975,69.8975,23344.0
2017-10-27 15:10:00,71.96,71.96,71.95,71.95,10379.0,69.8975,69.8975,69.8878,69.8878,10379.0
2017-10-27 15:15:00,71.95,71.98,71.95,71.96,33343.0,69.8878,69.9169,69.8878,69.8975,33343.0
2017-10-27 15:20:00,71.96,71.96,71.93,71.94,28234.0,69.8975,69.8975,69.8684,69.8781,28234.0
2017-10-27 15:25:00,71.95,71.95,71.9,71.92,42594.0,69.8878,69.8878,69.8392,69.8586,42594.0
2017-10-27 15:30:00,71.92,71.95,71.9,71.93,98405.0,69.8586,69.8878,69.8392,69.8684,98405.0
2017-10-27 15:35:00,71.93,71.95,71.89,71.89,63243.0,69.8684,69.8878,69.8295,69.8295,63243.0
2017-10-27 15:40:00,71.9,71.9,71.87,71.87,74324.0,69.8392,69.8392,69.8101,69.8101,74324.0
2017-10-27 15:45:00,71.88,71.88,71.82,71.84,101933.0,69.8198,69.8198,69.7615,69.7809,101933.0
2017-10-27 15:50:00,71.84,71.99,71.83,71.95,140877.0,69.7809,69.9266,69.7712,69.8878,140877.0
2017-10-27 15:55:00,71.95,71.95,71.86,71.93,245922.0,69.8878,69.8878,69.8004,69.8684,245922.0
2017-10-30 09:30:00,71.76,72.0,71.7,71.93,19832.0,69.7032,69.9363,69.6449,69.8684,19832.0
2017-10-30 09:35:00,71.93,72.33,71.93,72.28,15643.0,69.8684,70.2569,69.8684,70.2083,15643.0
2017-10-30 09:40:00,72.21,72.4,72.2,72.33,18086.0,70.1403,70.3249,70.1306,70.2569,18086.0
2017-10-30 09:45:00,72.35,72.38,72.28,72.38,8879.0,70.2763,70.3055,70.2083,70.3055,8879.0
2017-10-30 09:50:00,72.34,72.39,72.29,72.39,12864.0,70.2666,70.3152,70.218,70.3152,12864.0
2017-10-30 09:55:00,72.39,72.4,72.34,72.34,24413.0,70.3152,70.3249,70.2666,70.2666,24413.0
2017-10-30 10:00:00,72.34,72.39,72.28,72.37,11680.0,70.2666,70.3152,70.2083,70.2957,11680.0
2017-10-30 10:05:00,72.37,72.39,72.24,72.39,20257.0,70.2957,70.3152,70.1695,70.3152,20257.0
2017-10-30 10:10:00,72.38,72.4,72.28,72.34,17082.0,70.3055,70.3249,70.2083,70.2666,17082.0
2017-10-30 10:15:00,72.34,72.36,72.28,72.36,16481.0,70.2666,70.286,70.2083,70.286,16481.0
2017-10-30 10:20:00,72.37,72.4,72.29,72.38,19702.0,70.2957,70.3249,70.218,70.3055,19702.0
2017-10-30 10:25:00,72.33,72.35,72.26,72.27,12700.0,70.2569,70.2763,70.1889,70.1986,12700.0
2017-10-30 10:30:00,72.25,72.32,72.22,72.32,8079.0,70.1792,70.2472,70.15,70.2472,8079.0
2017-10-30 10:35:00,72.32,72.38,72.28,72.37,19871.0,70.2472,70.3055,70.2083,70.2957,19871.0
2017-10-30 10:40:00,72.36,72.5,72.28,72.45,54521.0,70.286,70.422,70.2083,70.3734,54521.0
2017-10-30 10:45:00,72.46,72.5,72.45,72.5,29245.0,70.3832,70.422,70.3734,70.422,29245.0
2017-10-30 10:50:00,72.49,72.49,72.38,72.46,46256.0,70.4123,70.4123,70.3055,70.3832,46256.0
2017-10-30 10:55:00,72.48,72.5,72.46,72.49,30346.0,70.4026,70.422,70.3832,70.4123,30346.0
2017-10-30 11:00:00,72.47,72.5,72.42,72.43,14146.0,70.3929,70.422,70.3443,70.354,14146.0
2017-10-30 11:05:00,72.43,72.45,72.35,72.37,10649.0,70.354,70.3734,70.2763,70.2957,10649.0
2017-10-30 11:10:00,72.35,72.46,72.34,72.45,10674.0,70.2763,70.3832,70.2666,70.3734,10674.0
2017-10-30 11:15:00,72.44,72.46,72.36,72.36,12579.0,70.3637,70.3832,70.286,70.286,12579.0
2017-10-30 11:20:00,72.37,72.4,72.35,72.37,10147.0,70.2957,70.3249,70.2763,70.2957,10147.0
2017-10-30 11:25:00,72.37,72.37,72.27,72.3,18012.0,70.2957,70.2957,70.1986,70.2277,18012.0
2017-10-30 11:30:00,72.3,72.31,72.21,72.31,15038.0,70.2277,70.2375,70.1403,70.2375,15038.0
2017-10-30 11:35:00,72.29,72.31,72.15,72.15,17459.0,70.218,70.2375,70.082,70.082,17459.0
2017-10-30 11:40:00,72.14,72.23,72.13,72.23,11080.0,70.0723,70.1598,70.0626,70.1598,11080.0
2017-10-30 11:45:00,72.22,72.25,72.16,72.21,14105.0,70.15,70.1792,70.0918,70.1403,14105.0
2017-10-30 11:50:00,72.21,72.26,72.16,72.26,8300.0,70.1403,70.1889,70.0918,70.1889,8300.0
2017-10-30 11:55:00,72.26,72.28,72.2,72.25,10200.0,70.1889,70.2083,70.1306,70.1792,10200.0
2017-10-30 12:00:00,72.25,72.3,72.23,72.26,11226.0,70.1792,70.2277,70.1598,70.1889,11226.0
2017-10-30 12:05:00,72.26,72.31,72.25,72.3,6082.0,70.1889,70.2375,70.1792,70.2277,6082.0
2017-10-30 12:10:00,72.28,72.28,72.2,72.24,6800.0,70.2083,70.2083,70.1306,70.1695,6800.0
2017-10-30 12:15:00,72.24,72.24,72.07,72.08,11718.0,70.1695,70.1695,70.0043,70.0141,11718.0
2017-10-30 12:20:00,72.05,72.11,72.04,72.05,13577.0,69.9849,70.0432,69.9752,69.9849,13577.0
2017-10-30 12:25:00,72.06,72.16,72.06,72.12,13168.0,69.9946,70.0918,69.9946,70.0529,13168.0
2017-10-30 12:30:00,72.12,72.17,72.11,72.16,11607.0,70.0529,70.1015,70.0432,70.0918,11607.0
2017-10-30 12:35:00,72.15,72.15,72.03,72.03,11666.0,70.082,70.082,69.9655,69.9655,11666.0
2017-10-30 12:40:00,72.02,72.05,71.92,71.92,10900.0,69.9558,69.9849,69.8586,69.8586,10900.0
2017-10-30 12:45:00,71.93,71.96,71.88,71.88,14049.0,69.8684,69.8975,69.8198,69.8198,14049.0
2017-10-30 12:50:00,71.88,71.97,71.87,71.96,13747.0,69.8198,69.9072,69.8101,69.8975,13747.0
2017-10-30 12:55:00,71.95,72.07,71.95,72.04,13200.0,69.8878,70.0043,69.8878,69.9752,13200.0
2017-10-30 13:00:00,72.05,72.15,72.05,72.15,14521.0,69.9849,70.082,69.9849,70.082,14521.0
2017-10-30 13:05:00,72.15,72.16,72.07,72.11,10286.0,70.082,70.0918,70.0043,70.0432,10286.0
2017-10-30 13:10:00,72.11,72.13,72.09,72.11,6660.0,70.0432,70.0626,70.0238,70.0432,6660.0
2017-10-30 13:15:00,72.12,72.15,72.11,72.15,8735.0,70.0529,70.082,70.0432,70.082,8735.0
2017-10-30 13:20:00,72.16,72.21,72.15,72.19,11378.0,70.0918,70.1403,70.082,70.1209,11378.0
2017-10-30 13:25:00,72.21,72.27,72.21,72.24,10693.0,70.1403,70.1986,70.1403,70.1695,10693.0
2017-10-30 13:30:00,72.24,72.26,72.23,72.25,6400.0,70.1695,70.1889,70.1598,70.1792,6400.0
2017-10-30 13:35:00,72.23,72.25,72.16,72.23,9574.0,70.1598,70.1792,70.0918,70.1598,9574.0
2017-10-30 13:40:00,72.25,72.29,72.23,72.27,10650.0,70.1792,70.218,70.1598,70.1986,10650.0
2017-10-30 13:45:00,72.26,72.31,72.22,72.31,10251.0,70.1889,70.2375,70.15,70.2375,10251.0
2017-10-30 13:50:00,72.31,72.37,72.27,72.27,15591.0,70.2375,70.2957,70.1986,70.1986,15591.0
2017-10-30 13:55:00,72.28,72.32,72.22,72.22,14536.0,70.2083,70.2472,70.15,70.15,14536.0
2017-10-30 14:00:00,72.23,72.33,72.22,72.33,44076.0,70.1598,70.2569,70.15,70.2569,44076.0
2017-10-30 14:05:00,72.33,72.38,72.33,72.37,12952.0,70.2569,70.3055,70.2569,70.2957,12952.0
2017-10-30 14:10:00,72.38,72.48,72.37,72.48,40160.0,70.3055,70.4026,70.2957,70.4026,40160.0
2017-10-30 14:15:00,72.5,72.5,72.43,72.44,16922.0,70.422,70.422,70.354,70.3637,16922.0
2017-10-30 14:20:00,72.44,72.45,72.39,72.45,18077.0,70.3637,70.3734,70.3152,70.3734,18077.0
2017-10-30 14:25:00,72.45,72.46,72.36,72.38,14300.0,70.3734,70.3832,70.286,70.3055,14300.0
2017-10-30 14:30:00,72.36,72.42,72.33,72.38,15715.0,70.286,70.3443,70.2569,70.3055,15715.0
2017-10-30 14:35:00,72.38,72.49,72.38,72.47,48076.0,70.3055,70.4123,70.3055,70.3929,48076.0
2017-10-30 14:40:00,72.48,72.63,72.46,72.61,81022.0,70.4026,70.5483,70.3832,70.5289,81022.0
2017-10-30 14:45:00,72.6,72.63,72.59,72.62,23769.0,70.5191,70.5483,70.5094,70.5386,23769.0
2017-10-30 14:50:00,72.61,72.63,72.59,72.63,31792.0,70.5289,70.5483,70.5094,70.5483,31792.0
2017-10-30 14:55:00,72.63,72.75,72.63,72.68,121796.0,70.5483,70.6649,70.5483,70.5969,121796.0
2017-10-30 15:00:00,72.7,72.82,72.69,72.77,52132.0,70.6163,70.7328,70.6066,70.6843,52132.0
2017-10-30 15:05:00,72.77,72.78,72.69,72.69,21096.0,70.6843,70.694,70.6066,70.6066,21096.0
2017-10-30 15:10:00,72.65,72.68,72.43,72.55,136149.0,70.5677,70.5969,70.354,70.4706,136149.0
2017-10-30 15:15:00,72.53,72.68,72.53,72.65,42094.0,70.4512,70.5969,70.4512,70.5677,42094.0
2017-10-30 15:20:00,72.65,72.69,72.55,72.63,46422.0,70.5677,70.6066,70.4706,70.5483,46422.0
2017-10-30 15:25:00,72.63,72.73,72.61,72.68,47720.0,70.5483,70.6454,70.5289,70.5969,47720.0
2017-10-30 15:30:00,72.68,72.72,72.67,72.69,52673.0,70.5969,70.6357,70.5871,70.6066,52673.0
2017-10-30 15:35:00,72.7,72.72,72.57,72.63,67008.0,70.6163,70.6357,70.49,70.5483,67008.0
2017-10-30 15:40:00,72.64,72.64,72.47,72.5,61904.0,70.558,70.558,70.3929,70.422,61904.0
2017-10-30 15:45:00,72.5,72.7,72.5,72.64,103382.0,70.422,70.6163,70.422,70.558,103382.0
2017-10-30 15:50:00,72.66,72.75,72.62,72.74,87287.0,70.5774,70.6649,70.5386,70.6551,87287.0
2017-10-30 15:55:00,72.73,72.74,72.64,72.64,235319.0,70.6454,70.6551,70.558,70.558,235319.0
2017-10-31 09:30:00,72.65,72.79,72.45,72.73,19993.0,70.5677,70.7037,70.3734,70.6454,19993.0
2017-10-31 09:35:00,72.66,72.83,72.61,72.81,7893.0,70.5774,70.7426,70.5289,70.7231,7893.0
2017-10-31 09:40:00,72.77,72.83,72.74,72.77,12800.0,70.6843,70.7426,70.6551,70.6843,12800.0
2017-10-31 09:45:00,72.76,72.83,72.68,72.8,9430.0,70.6746,70.7426,70.5969,70.7134,9430.0
2017-10-31 09:50:00,72.77,72.85,72.77,72.78,3433.0,70.6843,70.762,70.6843,70.694,3433.0
2017-10-31 09:55:00,72.8,72.8,72.64,72.8,13632.0,70.7134,70.7134,70.558,70.7134,13632.0
2017-10-31 10:00:00,72.81,72.81,72.63,72.63,15515.0,70.7231,70.7231,70.5483,70.5483,15515.0
2017-10-31 10:05:00,72.65,72.73,72.63,72.68,33814.0,70.5677,70.6454,70.5483,70.5969,33814.0
2017-10-31 10:10:00,72.65,72.73,72.6,72.64,23875.0,70.5677,70.6454,70.5191,70.558,23875.0
2017-10-31 10:15:00,72.63,72.73,72.63,72.67,26816.0,70.5483,70.6454,70.5483,70.5871,26816.0
2017-10-31 10:20:00,72.68,72.73,72.63,72.66,53515.0,70.5969,70.6454,70.5483,70.5774,53515.0
2017-10-31 10:25:00,72.65,72.76,72.64,72.74,27901.0,70.5677,70.6746,70.558,70.6551,27901.0
2017-10-31 10:30:00,72.74,72.75,72.66,72.68,46700.0,70.6551,70.6649,70.5774,70.5969,46700.0
2017-10-31 10:35:00,72.68,72.72,72.62,72.64,39241.0,70.5969,70.6357,70.5386,70.558,39241.0
2017-10-31 10:40:00,72.65,72.71,72.6,72.67,13600.0,70.5677,70.626,70.5191,70.5871,13600.0
2017-10-31 10:45:00,72.67,72.71,72.64,72.66,28227.0,70.5871,70.626,70.558,70.5774,28227.0
2017-10-31 10:50:00,72.67,72.7,72.64,72.64,21525.0,70.5871,70.6163,70.558,70.558,21525.0
2017-10-31 10:55:00,72.65,72.68,72.61,72.66,16666.0,70.5677,70.5969,70.5289,70.5774,16666.0
2017-10-31 11:00:00,72.66,72.72,72.65,72.72,11030.0,70.5774,70.6357,70.5677,70.6357,11030.0
2017-10-31 11:05:00,72.72,72.72,72.65,72.65,9182.0,70.6357,70.6357,70.5677,70.5677,9182.0
2017-10-31 11:10:00,72.66,72.66,72.5,72.52,22527.0,70.5774,70.5774,70.422,70.4414,22527.0
2017-10-31 11:15:00,72.52,72.62,72.51,72.56,10966.0,70.4414,70.5386,70.4317,70.4803,10966.0
2017-10-31 11:20:00,72.56,72.67,72.56,72.62,15442.0,70.4803,70.5871,70.4803,70.5386,15442.0
2017-10-31 11:25:00,72.61,72.67,72.59,72.61,12214.0,70.5289,70.5871,70.5094,70.5289,12214.0
2017-10-31 11:30:00,72.6,72.61,72.57,72.59,11201.0,70.5191,70.5289,70.49,70.5094,11201.0
2017-10-31 11:35:00,72.6,72.6,72.53,72.55,12219.0,70.5191,70.5191,70.4512,70.4706,12219.0
2017-10-31 11:40:00,72.55,72.55,72.46,72.48,12290.0,70.4706,70.4706,70.3832,70.4026,12290.0
2017-10-31 11:45:00,72.45,72.52,72.45,72.49,9850.0,70.3734,70.4414,70.3734,70.4123,9850.0
2017-10-31 11:50:00,72.49,72.56,72.49,72.51,18536.0,70.4123,70.4803,70.4123,70.4317,18536.0
2017-10-31 11:55:00,72.51,72.56,72.49,72.52,60192.0,70.4317,70.4803,70.4123,70.4414,60192.0
2017-10-31 12:00:00,72.52,72.62,72.49,72.56,33561.0,70.4414,70.5386,70.4123,70.4803,33561.0
2017-10-31 12:05:00,72.54,72.6,72.5,72.54,127757.0,70.4609,70.5191,70.422,70.4609,127757.0
2017-10-31 12:10:00,72.52,72.58,72.5,72.56,17489.0,70.4414,70.4997,70.422,70.4803,17489.0
2017-10-31 12:15:00,72.54,72.59,72.25,72.56,380311.0,70.4609,70.5094,70.1792,70.4803,380311.0
2017-10-31 12:20:00,72.56,72.58,72.53,72.55,9061.0,70.4803,70.4997,70.4512,70.4706,9061.0
2017-10-31 12:25:00,72.54,72.56,72.51,72.55,20755.0,70.4609,70.4803,70.4317,70.4706,20755.0
2017-10-31 12:30:00,72.54,72.57,72.48,72.52,17781.0,70.4609,70.49,70.4026,70.4414,17781.0
2017-10-31 12:35:00,72.51,72.61,72.51,72.6,31877.0,70.4317,70.5289,70.4317,70.5191,31877.0
2017-10-31 12:40:00,72.6,72.81,72.59,72.65,41356.0,70.5191,70.7231,70.5094,70.5677,41356.0
2017-10-31 12:45:00,72.64,72.69,72.6,72.63,17219.0,70.558,70.6066,70.5191,70.5483,17219.0
2017-10-31 12:50:00,72.63,72.7,72.63,72.63,22742.0,70.5483,70.6163,70.5483,70.5483,22742.0
2017-10-31 12:55:00,72.61,72.7,72.61,72.67,7882.0,70.5289,70.6163,70.5289,70.5871,7882.0
2017-10-31 13:00:00,72.68,72.7,72.64,72.64,9596.0,70.5969,70.6163,70.558,70.558,9596.0
2017-10-31 13:05:00,72.65,72.69,72.61,72.61,4800.0,70.5677,70.6066,70.5289,70.5289,4800.0
2017-10-31 13:10:00,72.62,72.63,72.57,72.61,11414.0,70.5386,70.5483,70.49,70.5289,11414.0
2017-10-31 13:15:00,72.6,72.69,72.6,72.69,57086.0,70.5191,70.6066,70.5191,70.6066,57086.0
2017-10-31 13:20:00,72.69,72.69,72.66,72.68,5398.0,70.6066,70.6066,70.5774,70.5969,5398.0
2017-10-31 13:25:00,72.69,72.69,72.62,72.64,191622.0,70.6066,70.6066,70.5386,70.558,191622.0
2017-10-31 13:30:00,72.65,72.68,72.6,72.63,57917.0,70.5677,70.5969,70.5191,70.5483,57917.0
2017-10-31 13:35:00,72.65,72.66,72.6,72.65,15804.0,70.5677,70.5774,70.5191,70.5677,15804.0
2017-10-31 13:40:00,72.64,72.64,72.6,72.62,6188.0,70.558,70.558,70.5191,70.5386,6188.0
2017-10-31 13:45:00,72.62,72.62,72.56,72.61,28858.0,70.5386,70.5386,70.4803,70.5289,28858.0
2017-10-31 13:50:00,72.61,72.66,72.59,72.64,37478.0,70.5289,70.5774,70.5094,70.558,37478.0
2017-10-31 13:55:00,72.63,72.65,72.62,72.63,14929.0,70.5483,70.5677,70.5386,70.5483,14929.0
2017-10-31 14:00:00,72.63,72.64,72.62,72.64,19988.0,70.5483,70.558,70.5386,70.558,19988.0
2017-10-31 14:05:00,72.64,72.66,72.6,72.6,46865.0,70.558,70.5774,70.5191,70.5191,46865.0
2017-10-31 14:10:00,72.6,72.62,72.59,72.62,16734.0,70.5191,70.5386,70.5094,70.5386,16734.0
2017-10-31 14:15:00,72.62,72.65,72.61,72.63,7505.0,70.5386,70.5677,70.5289,70.5483,7505.0
2017-10-31 14:20:00,72.63,72.64,72.61,72.61,8400.0,70.5483,70.558,70.5289,70.5289,8400.0
2017-10-31 14:25:00,72.61,72.62,72.52,72.54,8715.0,70.5289,70.5386,70.4414,70.4609,8715.0
2017-10-31 14:30:00,72.52,72.52,72.43,72.43,14555.0,70.4414,70.4414,70.354,70.354,14555.0
2017-10-31 14:35:00,72.43,72.44,72.34,72.38,44868.0,70.354,70.3637,70.2666,70.3055,44868.0
2017-10-31 14:40:00,72.38,72.42,72.34,72.37,13851.0,70.3055,70.3443,70.2666,70.2957,13851.0
2017-10-31 14:45:00,72.37,72.38,72.35,72.36,7834.0,70.2957,70.3055,70.2763,70.286,7834.0
2017-10-31 14:50:00,72.36,72.52,72.36,72.5,21083.0,70.286,70.4414,70.286,70.422,21083.0
2017-10-31 14:55:00,72.48,72.51,72.46,72.51,11052.0,70.4026,70.4317,70.3832,70.4317,11052.0
2017-10-31 15:00:00,72.5,72.51,72.46,72.49,8706.0,70.422,70.4317,70.3832,70.4123,8706.0
2017-10-31 15:05:00,72.48,72.51,72.46,72.46,7770.0,70.4026,70.4317,70.3832,70.3832,7770.0
2017-10-31 15:10:00,72.46,72.51,72.42,72.48,28987.0,70.3832,70.4317,70.3443,70.4026,28987.0
2017-10-31 15:15:00,72.47,72.49,72.42,72.43,17541.0,70.3929,70.4123,70.3443,70.354,17541.0
2017-10-31 15:20:00,72.42,72.47,72.42,72.44,19241.0,70.3443,70.3929,70.3443,70.3637,19241.0
2017-10-31 15:25:00,72.44,72.46,72.37,72.38,21456.0,70.3637,70.3832,70.2957,70.3055,21456.0
2017-10-31 15:30:00,72.37,72.43,72.32,72.41,29563.0,70.2957,70.354,70.2472,70.3346,29563.0
2017-10-31 15:35:00,72.4,72.49,72.4,72.44,29321.0,70.3249,70.4123,70.3249,70.3637,29321.0
2017-10-31 15:40:00,72.45,72.45,72.28,72.29,25939.0,70.3734,70.3734,70.2083,70.218,25939.0
2017-10-31 15:45:00,72.29,72.37,72.25,72.36,36817.0,70.218,70.2957,70.1792,70.286,36817.0
2017-10-31 15:50:00,72.35,72.38,72.28,72.37,49082.0,70.2763,70.3055,70.2083,70.2957,49082.0
2017-10-31 15:55:00,72.37,72.38,72.25,72.28,105012.0,70.2957,70.3055,70.1792,70.2083,105012.0
2017-11-01 09:30:00,72.93,73.06,72.75,72.95,45960.0,70.8397,70.966,70.6649,70.8591,45960.0
2017-11-01 09:35:00,72.96,73.08,72.85,72.85,13255.0,70.8688,70.9854,70.762,70.762,13255.0
2017-11-01 09:40:00,72.9,72.99,72.84,72.96,5487.0,70.8106,70.898,70.7523,70.8688,5487.0
2017-11-01 09:45:00,72.95,72.96,72.81,72.85,7499.0,70.8591,70.8688,70.7231,70.762,7499.0
2017-11-01 09:50:00,72.82,72.92,72.79,72.9,11124.0,70.7328,70.83,70.7037,70.8106,11124.0
2017-11-01 09:55:00,72.9,72.94,72.81,72.84,7068.0,70.8106,70.8494,70.7231,70.7523,7068.0
2017-11-01 10:00:00,72.84,72.86,72.68,72.68,13111.0,70.7523,70.7717,70.5969,70.5969,13111.0
2017-11-01 10:05:00,72.7,72.79,72.65,72.77,15823.0,70.6163,70.7037,70.5677,70.6843,15823.0
2017-11-01 10:10:00,72.8,72.84,72.76,72.82,12025.0,70.7134,70.7523,70.6746,70.7328,12025.0
2017-11-01 10:15:00,72.82,72.83,72.75,72.77,13000.0,70.7328,70.7426,70.6649,70.6843,13000.0
2017-11-01 10:20:00,72.75,72.82,72.75,72.76,8327.0,70.6649,70.7328,70.6649,70.6746,8327.0
2017-11-01 10:25:00,72.78,72.79,72.72,72.75,13300.0,70.694,70.7037,70.6357,70.6649,13300.0
2017-11-01 10:30:00,72.73,72.77,72.61,72.63,9897.0,70.6454,70.6843,70.5289,70.5483,9897.0
2017-11-01 10:35:00,72.61,72.66,72.6,72.63,11231.0,70.5289,70.5774,70.5191,70.5483,11231.0
2017-11-01 10:40:00,72.63,72.71,72.6,72.7,10400.0,70.5483,70.626,70.5191,70.6163,10400.0
2017-11-01 10:45:00,72.7,72.7,72.65,72.69,101104.0,70.6163,70.6163,70.5677,70.6066,101104.0
2017-11-01 10:50:00,72.69,72.92,72.69,72.86,21058.0,70.6066,70.83,70.6066,70.7717,21058.0
2017-11-01 10:55:00,72.86,72.86,72.7,72.73,13494.0,70.7717,70.7717,70.6163,70.6454,13494.0
2017-11-01 11:00:00,72.71,72.75,72.66,72.68,6725.0,70.626,70.6649,70.5774,70.5969,6725.0
2017-11-01 11:05:00,72.65,72.72,72.61,72.71,33242.0,70.5677,70.6357,70.5289,70.626,33242.0
2017-11-01 11:10:00,72.72,72.77,72.68,72.77,12059.0,70.6357,70.6843,70.5969,70.6843,12059.0
2017-11-01 11:15:00,72.76,72.76,72.7,72.7,25592.0,70.6746,70.6746,70.6163,70.6163,25592.0
2017-11-01 11:20:00,72.7,72.76,72.69,72.76,43343.0,70.6163,70.6746,70.6066,70.6746,43343.0
2017-11-01 11:25:00,72.75,72.76,72.69,72.7,13075.0,70.6649,70.6746,70.6066,70.6163,13075.0
2017-11-01 11:30:00,72.71,72.73,72.7,72.7,26288.0,70.626,70.6454,70.6163,70.6163,26288.0
2017-11-01 11:35:00,72.69,72.69,72.58,72.61,13837.0,70.6066,70.6066,70.4997,70.5289,13837.0
2017-11-01 11:40:00,72.61,72.7,72.6,72.7,12789.0,70.5289,70.6163,70.5191,70.6163,12789.0
2017-11-01 11:45:00,72.7,72.75,72.69,72.73,5286.0,70.6163,70.6649,70.6066,70.6454,5286.0
2017-11-01 11:50:00,72.73,72.73,72.66,72.68,7347.0,70.6454,70.6454,70.5774,70.5969,7347.0
2017-11-01 11:55:00,72.66,72.69,72.58,72.67,19020.0,70.5774,70.6066,70.4997,70.5871,19020.0
2017-11-01 12:00:00,72.67,72.69,72.6,72.63,36700.0,70.5871,70.6066,70.5191,70.5483,36700.0
2017-11-01 12:05:00,72.64,72.68,72.64,72.65,7522.0,70.558,70.5969,70.558,70.5677,7522.0
2017-11-01 12:10:00,72.67,72.7,72.62,72.62,15998.0,70.5871,70.6163,70.5386,70.5386,15998.0
2017-11-01 12:15:00,72.64,72.65,72.59,72.62,29108.0,70.558,70.5677,70.5094,70.5386,29108.0
2017-11-01 12:20:00,72.64,72.69,72.64,72.64,8944.0,70.558,70.6066,70.558,70.558,8944.0
2017-11-01 12:25:00,72.63,72.65,72.59,72.61,7813.0,70.5483,70.5677,70.5094,70.5289,7813.0
2017-11-01 12:30:00,72.61,72.65,72.6,72.61,6160.0,70.5289,70.5677,70.5191,70.5289,6160.0
2017-11-01 12:35:00,72.61,72.64,72.61,72.63,4048.0,70.5289,70.558,70.5289,70.5483,4048.0
2017-11-01 12:40:00,72.63,72.65,72.61,72.65,5700.0,70.5483,70.5677,70.5289,70.5677,5700.0
2017-11-01 12:45:00,72.65,72.66,72.62,72.64,6669.0,70.5677,70.5774,70.5386,70.558,6669.0
2017-11-01 12:50:00,72.65,72.65,72.59,72.62,9381.0,70.5677,70.5677,70.5094,70.5386,9381.0
2017-11-01 12:55:00,72.61,72.64,72.58,72.62,7991.0,70.5289,70.558,70.4997,70.5386,7991.0
2017-11-01 13:00:00,72.65,72.67,72.64,72.65,5129.0,70.5677,70.5871,70.558,70.5677,5129.0
2017-11-01 13:05:00,72.66,72.67,72.57,72.62,47897.0,70.5774,70.5871,70.49,70.5386,47897.0
2017-11-01 13:10:00,72.62,72.66,72.62,72.63,3750.0,70.5386,70.5774,70.5386,70.5483,3750.0
2017-11-01 13:15:00,72.64,72.72,72.6,72.7,30406.0,70.558,70.6357,70.5191,70.6163,30406.0
2017-11-01 13:20:00,72.69,72.92,72.65,72.82,82584.0,70.6066,70.83,70.5677,70.7328,82584.0
2017-11-01 13:25:00,72.82,72.82,72.7,72.73,20032.0,70.7328,70.7328,70.6163,70.6454,20032.0
2017-11-01 13:30:00,72.73,72.84,72.73,72.8,11015.0,70.6454,70.7523,70.6454,70.7134,11015.0
2017-11-01 13:35:00,72.8,72.8,72.71,72.71,22350.0,70.7134,70.7134,70.626,70.626,22350.0
2017-11-01 13:40:00,72.73,72.74,72.68,72.72,42564.0,70.6454,70.6551,70.5969,70.6357,42564.0
2017-11-01 13:45:00,72.73,72.77,72.67,72.67,22994.0,70.6454,70.6843,70.5871,70.5871,22994.0
2017-11-01 13:50:00,72.66,72.71,72.64,72.66,9440.0,70.5774,70.626,70.558,70.5774,9440.0
2017-11-01 13:55:00,72.69,72.78,72.67,72.78,18090.0,70.6066,70.694,70.5871,70.694,18090.0
2017-11-01 14:00:00,72.78,72.78,72.66,72.66,18896.0,70.694,70.694,70.5774,70.5774,18896.0
2017-11-01 14:05:00,72.67,72.68,72.53,72.53,6837.0,70.5871,70.5969,70.4512,70.4512,6837.0
2017-11-01 14:10:00,72.53,72.68,72.52,72.68,16820.0,70.4512,70.5969,70.4414,70.5969,16820.0
2017-11-01 14:15:00,72.69,72.69,72.53,72.58,25834.0,70.6066,70.6066,70.4512,70.4997,25834.0
2017-11-01 14:20:00,72.57,72.6,72.55,72.58,12800.0,70.49,70.5191,70.4706,70.4997,12800.0
2017-11-01 14:25:00,72.58,72.6,72.54,72.57,8068.0,70.4997,70.5191,70.4609,70.49,8068.0
2017-11-01 14:30:00,72.56,72.63,72.55,72.62,11550.0,70.4803,70.5483,70.4706,70.5386,11550.0
2017-11-01 14:35:00,72.62,72.67,72.62,72.62,14150.0,70.5386,70.5871,70.5386,70.5386,14150.0
2017-11-01 14:40:00,72.61,72.62,72.57,72.61,12389.0,70.5289,70.5386,70.49,70.5289,12389.0
2017-11-01 14:45:00,72.62,72.66,72.61,72.65,8200.0,70.5386,70.5774,70.5289,70.5677,8200.0
2017-11-01 14:50:00,72.64,72.66,72.58,72.61,17353.0,70.558,70.5774,70.4997,70.5289,17353.0
2017-11-01 14:55:00,72.59,72.61,72.57,72.59,9116.0,70.5094,70.5289,70.49,70.5094,9116.0
2017-11-01 15:00:00,72.59,72.62,72.54,72.6,16415.0,70.5094,70.5386,70.4609,70.5191,16415.0
2017-11-01 15:05:00,72.61,72.62,72.59,72.6,9250.0,70.5289,70.5386,70.5094,70.5191,9250.0
2017-11-01 15:10:00,72.61,72.61,72.53,72.57,10146.0,70.5289,70.5289,70.4512,70.49,10146.0
2017-11-01 15:15:00,72.56,72.57,72.48,72.5,16838.0,70.4803,70.49,70.4026,70.422,16838.0
2017-11-01 15:20:00,72.48,72.49,72.43,72.46,19049.0,70.4026,70.4123,70.354,70.3832,19049.0
2017-11-01 15:25:00,72.46,72.5,72.46,72.49,13997.0,70.3832,70.422,70.3832,70.4123,13997.0
2017-11-01 15:30:00,72.49,72.57,72.49,72.56,19884.0,70.4123,70.49,70.4123,70.4803,19884.0
2017-11-01 15:35:00,72.56,72.58,72.49,72.49,27177.0,70.4803,70.4997,70.4123,70.4123,27177.0
2017-11-01 15:40:00,72.49,72.52,72.45,72.45,37825.0,70.4123,70.4414,70.3734,70.3734,37825.0
2017-11-01 15:45:00,72.46,72.48,72.37,72.37,45749.0,70.3832,70.4026,70.2957,70.2957,45749.0
2017-11-01 15:50:00,72.39,72.49,72.39,72.45,55903.0,70.3152,70.4123,70.3152,70.3734,55903.0
2017-11-01 15:55:00,72.43,72.51,72.39,72.46,121518.0,70.354,70.4317,70.3152,70.3832,121518.0
2017-11-02 09:30:00,72.97,73.31,72.7,72.7,27518.0,70.8785,71.2088,70.6163,70.6163,27518.0
2017-11-02 09:35:00,72.7,72.93,72.7,72.91,14100.0,70.6163,70.8397,70.6163,70.8203,14100.0
2017-11-02 09:40:00,72.93,72.97,72.84,72.88,14422.0,70.8397,70.8785,70.7523,70.7911,14422.0
2017-11-02 09:45:00,72.81,72.87,72.75,72.83,20599.0,70.7231,70.7814,70.6649,70.7426,20599.0
2017-11-02 09:50:00,72.83,72.87,72.8,72.8,5575.0,70.7426,70.7814,70.7134,70.7134,5575.0
2017-11-02 09:55:00,72.79,72.82,72.76,72.76,3661.0,70.7037,70.7328,70.6746,70.6746,3661.0
2017-11-02 10:00:00,72.77,72.77,72.59,72.62,9188.0,70.6843,70.6843,70.5094,70.5386,9188.0
2017-11-02 10:05:00,72.64,72.66,72.45,72.47,14811.0,70.558,70.5774,70.3734,70.3929,14811.0
2017-11-02 10:10:00,72.5,72.52,71.89,71.95,74209.0,70.422,70.4414,69.8295,69.8878,74209.0
2017-11-02 10:15:00,71.96,72.23,71.93,72.2,19909.0,69.8975,70.1598,69.8684,70.1306,19909.0
2017-11-02 10:20:00,72.2,72.26,72.16,72.19,12201.0,70.1306,70.1889,70.0918,70.1209,12201.0
2017-11-02 10:25:00,72.19,72.24,72.16,72.17,17994.0,70.1209,70.1695,70.0918,70.1015,17994.0
2017-11-02 10:30:00,72.18,72.24,72.16,72.18,19949.0,70.1112,70.1695,70.0918,70.1112,19949.0
2017-11-02 10:35:00,72.2,72.23,72.17,72.18,8506.0,70.1306,70.1598,70.1015,70.1112,8506.0
2017-11-02 10:40:00,72.17,72.25,72.13,72.25,22450.0,70.1015,70.1792,70.0626,70.1792,22450.0
2017-11-02 10:45:00,72.28,72.28,72.18,72.19,11171.0,70.2083,70.2083,70.1112,70.1209,11171.0
2017-11-02 10:50:00,72.19,72.26,72.17,72.25,14093.0,70.1209,70.1889,70.1015,70.1792,14093.0
2017-11-02 10:55:00,72.25,72.27,72.23,72.23,8300.0,70.1792,70.1986,70.1598,70.1598,8300.0
2017-11-02 11:00:00,72.24,72.39,72.22,72.37,21392.0,70.1695,70.3152,70.15,70.2957,21392.0
2017-11-02 11:05:00,72.35,72.36,72.24,72.26,20041.0,70.2763,70.286,70.1695,70.1889,20041.0
2017-11-02 11:10:00,72.26,72.3,72.25,72.27,13320.0,70.1889,70.2277,70.1792,70.1986,13320.0
2017-11-02 11:15:00,72.28,72.29,72.21,72.21,8433.0,70.2083,70.218,70.1403,70.1403,8433.0
2017-11-02 11:20:00,72.25,72.26,72.21,72.23,10500.0,70.1792,70.1889,70.1403,70.1598,10500.0
2017-11-02 11:25:00,72.25,72.25,72.16,72.16,7250.0,70.1792,70.1792,70.0918,70.0918,7250.0
2017-11-02 11:30:00,72.16,72.23,72.11,72.23,12875.0,70.0918,70.1598,70.0432,70.1598,12875.0
2017-11-02 11:35:00,72.22,72.22,72.13,72.19,12926.0,70.15,70.15,70.0626,70.1209,12926.0
2017-11-02 11:40:00,72.2,72.26,72.19,72.26,5748.0,70.1306,70.1889,70.1209,70.1889,5748.0
2017-11-02 11:45:00,72.26,72.37,72.22,72.35,16185.0,70.1889,70.2957,70.15,70.2763,16185.0
2017-11-02 11:50:00,72.35,72.45,72.28,72.44,11364.0,70.2763,70.3734,70.2083,70.3637,11364.0
2017-11-02 11:55:00,72.44,72.5,72.39,72.5,5019.0,70.3637,70.422,70.3152,70.422,5019.0
2017-11-02 12:00:00,72.47,72.48,72.35,72.35,8610.0,70.3929,70.4026,70.2763,70.2763,8610.0
2017-11-02 12:05:00,72.35,72.41,72.34,72.41,16115.0,70.2763,70.3346,70.2666,70.3346,16115.0
2017-11-02 12:10:00,72.4,72.46,72.38,72.43,9139.0,70.3249,70.3832,70.3055,70.354,9139.0
2017-11-02 12:15:00,72.48,72.54,72.45,72.54,8330.0,70.4026,70.4609,70.3734,70.4609,8330.0
2017-11-02 12:20:00,72.53,72.59,72.5,72.51,9802.0,70.4512,70.5094,70.422,70.4317,9802.0
2017-11-02 12:25:00,72.5,72.58,72.5,72.55,4557.0,70.422,70.4997,70.422,70.4706,4557.0
2017-11-02 12:30:00,72.56,72.6,72.55,72.57,11009.0,70.4803,70.5191,70.4706,70.49,11009.0
2017-11-02 12:35:00,72.58,72.58,72.54,72.56,5100.0,70.4997,70.4997,70.4609,70.4803,5100.0
2017-11-02 12:40:00,72.56,72.59,72.54,72.54,9289.0,70.4803,70.5094,70.4609,70.4609,9289.0
2017-11-02 12:45:00,72.53,72.57,72.52,72.55,29673.0,70.4512,70.49,70.4414,70.4706,29673.0
2017-11-02 12:50:00,72.53,72.57,72.52,72.56,4412.0,70.4512,70.49,70.4414,70.4803,4412.0
2017-11-02 12:55:00,72.57,72.6,72.55,72.56,10085.0,70.49,70.5191,70.4706,70.4803,10085.0
2017-11-02 13:00:00,72.56,72.58,72.53,72.55,8214.0,70.4803,70.4997,70.4512,70.4706,8214.0
2017-11-02 13:05:00,72.55,72.55,72.49,72.52,7688.0,70.4706,70.4706,70.4123,70.4414,7688.0
2017-11-02 13:10:00,72.52,72.52,72.4,72.51,136298.0,70.4414,70.4414,70.3249,70.4317,136298.0
2017-11-02 13:15:00,72.51,72.58,72.49,72.56,13369.0,70.4317,70.4997,70.4123,70.4803,13369.0
2017-11-02 13:20:00,72.59,72.59,72.52,72.53,10191.0,70.5094,70.5094,70.4414,70.4512,10191.0
2017-11-02 13:25:00,72.53,72.56,72.51,72.56,7820.0,70.4512,70.4803,70.4317,70.4803,7820.0
2017-11-02 13:30:00,72.56,72.57,72.52,72.52,8524.0,70.4803,70.49,70.4414,70.4414,8524.0
2017-11-02 13:35:00,72.52,72.54,72.5,72.52,7690.0,70.4414,70.4609,70.422,70.4414,7690.0
2017-11-02 13:40:00,72.53,72.57,72.52,72.54,15811.0,70.4512,70.49,70.4414,70.4609,15811.0
2017-11-02 13:45:00,72.54,72.55,72.48,72.48,6620.0,70.4609,70.4706,70.4026,70.4026,6620.0
2017-11-02 13:50:00,72.48,72.56,72.47,72.56,159222.0,70.4026,70.4803,70.3929,70.4803,159222.0
2017-11-02 13:55:00,72.55,72.55,72.5,72.5,7095.0,70.4706,70.4706,70.422,70.422,7095.0
2017-11-02 14:00:00,72.51,72.55,72.5,72.53,8829.0,70.4317,70.4706,70.422,70.4512,8829.0
2017-11-02 14:05:00,72.51,72.53,72.47,72.53,8295.0,70.4317,70.4512,70.3929,70.4512,8295.0
2017-11-02 14:10:00,72.54,72.54,72.45,72.47,17803.0,70.4609,70.4609,70.3734,70.3929,17803.0
2017-11-02 14:15:00,72.45,72.52,72.45,72.49,11578.0,70.3734,70.4414,70.3734,70.4123,11578.0
2017-11-02 14:20:00,72.49,72.52,72.47,72.49,13767.0,70.4123,70.4414,70.3929,70.4123,13767.0
2017-11-02 14:25:00,72.49,72.52,72.47,72.51,8212.0,70.4123,70.4414,70.3929,70.4317,8212.0
2017-11-02 14:30:00,72.52,72.52,72.39,72.39,16383.0,70.4414,70.4414,70.3152,70.3152,16383.0
2017-11-02 14:35:00,72.4,72.47,72.4,72.47,6605.0,70.3249,70.3929,70.3249,70.3929,6605.0
2017-11-02 14:40:00,72.47,72.48,72.35,72.37,9200.0,70.3929,70.4026,70.2763,70.2957,9200.0
2017-11-02 14:45:00,72.38,72.4,72.31,72.31,12005.0,70.3055,70.3249,70.2375,70.2375,12005.0
2017-11-02 14:50:00,72.32,72.32,72.27,72.3,6939.0,70.2472,70.2472,70.1986,70.2277,6939.0
2017-11-02 14:55:00,72.29,72.31,72.28,72.29,8421.0,70.218,70.2375,70.2083,70.218,8421.0
2017-11-02 15:00:00,72.3,72.31,72.27,72.3,19234.0,70.2277,70.2375,70.1986,70.2277,19234.0
2017-11-02 15:05:00,72.3,72.42,72.28,72.4,29860.0,70.2277,70.3443,70.2083,70.3249,29860.0
2017-11-02 15:10:00,72.39,72.39,72.35,72.38,11821.0,70.3152,70.3152,70.2763,70.3055,11821.0
2017-11-02 15:15:00,72.38,72.42,72.38,72.41,19133.0,70.3055,70.3443,70.3055,70.3346,19133.0
2017-11-02 15:20:00,72.41,72.46,72.39,72.44,24030.0,70.3346,70.3832,70.3152,70.3637,24030.0
2017-11-02 15:25:00,72.44,72.46,72.42,72.45,44777.0,70.3637,70.3832,70.3443,70.3734,44777.0
2017-11-02 15:30:00,72.46,72.52,72.46,72.48,56813.0,70.3832,70.4414,70.3832,70.4026,56813.0
2017-11-02 15:35:00,72.49,72.55,72.49,72.54,24048.0,70.4123,70.4706,70.4123,70.4609,24048.0
2017-11-02 15:40:00,72.54,72.57,72.53,72.53,19987.0,70.4609,70.49,70.4512,70.4512,19987.0
2017-11-02 15:45:00,72.53,72.54,72.46,72.5,36363.0,70.4512,70.4609,70.3832,70.422,36363.0
2017-11-02 15:50:00,72.5,72.53,72.47,72.52,50745.0,70.422,70.4512,70.3929,70.4414,50745.0
2017-11-02 15:55:00,72.5,72.52,72.43,72.46,84655.0,70.422,70.4414,70.354,70.3832,84655.0
2017-11-03 09:30:00,72.38,72.59,72.32,72.54,15989.0,70.3055,70.5094,70.2472,70.4609,15989.0
2017-11-03 09:35:00,72.52,73.01,72.48,73.01,12483.0,70.4414,70.9174,70.4026,70.9174,12483.0
2017-11-03 09:40:00,72.95,73.04,72.74,72.82,5010.0,70.8591,70.9465,70.6551,70.7328,5010.0
2017-11-03 09:45:00,72.86,72.92,72.77,72.77,4501.0,70.7717,70.83,70.6843,70.6843,4501.0
2017-11-03 09:50:00,72.75,72.78,72.73,72.73,5922.0,70.6649,70.694,70.6454,70.6454,5922.0
2017-11-03 09:55:00,72.74,72.81,72.74,72.8,6400.0,70.6551,70.7231,70.6551,70.7134,6400.0
2017-11-03 10:00:00,72.82,72.84,72.78,72.79,9330.0,70.7328,70.7523,70.694,70.7037,9330.0
2017-11-03 10:05:00,72.77,72.83,72.74,72.76,6559.0,70.6843,70.7426,70.6551,70.6746,6559.0
2017-11-03 10:10:00,72.8,72.84,72.77,72.84,3824.0,70.7134,70.7523,70.6843,70.7523,3824.0
2017-11-03 10:15:00,72.86,72.99,72.84,72.99,8663.0,70.7717,70.898,70.7523,70.898,8663.0
2017-11-03 10:20:00,72.98,73.07,72.93,73.03,64010.0,70.8883,70.9757,70.8397,70.9368,64010.0
2017-11-03 10:25:00,73.03,73.03,72.91,72.91,14713.0,70.9368,70.9368,70.8203,70.8203,14713.0
2017-11-03 10:30:00,72.9,72.9,72.74,72.74,6296.0,70.8106,70.8106,70.6551,70.6551,6296.0
2017-11-03 10:35:00,72.74,72.78,72.71,72.77,18379.0,70.6551,70.694,70.626,70.6843,18379.0
2017-11-03 10:40:00,72.76,72.77,72.7,72.7,8771.0,70.6746,70.6843,70.6163,70.6163,8771.0
2017-11-03 10:45:00,72.72,72.76,72.71,72.74,7328.0,70.6357,70.6746,70.626,70.6551,7328.0
2017-11-03 10:50:00,72.73,72.73,72.67,72.71,6888.0,70.6454,70.6454,70.5871,70.626,6888.0
2017-11-03 10:55:00,72.72,72.78,72.71,72.77,8618.0,70.6357,70.694,70.626,70.6843,8618.0
2017-11-03 11:00:00,72.78,72.82,72.76,72.78,25562.0,70.694,70.7328,70.6746,70.694,25562.0
2017-11-03 11:05:00,72.8,72.84,72.8,72.8,12143.0,70.7134,70.7523,70.7134,70.7134,12143.0
2017-11-03 11:10:00,72.82,72.82,72.79,72.8,3911.0,70.7328,70.7328,70.7037,70.7134,3911.0
2017-11-03 11:15:00,72.8,72.81,72.79,72.81,3255.0,70.7134,70.7231,70.7037,70.7231,3255.0
2017-11-03 11:20:00,72.81,72.93,72.81,72.9,7913.0,70.7231,70.8397,70.7231,70.8106,7913.0
2017-11-03 11:25:00,72.91,72.98,72.9,72.98,2712.0,70.8203,70.8883,70.8106,70.8883,2712.0
2017-11-03 11:30:00,72.98,72.98,72.88,72.88,9190.0,70.8883,70.8883,70.7911,70.7911,9190.0
2017-11-03 11:35:00,72.85,72.86,72.78,72.78,3726.0,70.762,70.7717,70.694,70.694,3726.0
2017-11-03 11:40:00,72.78,72.81,72.75,72.81,8975.0,70.694,70.7231,70.6649,70.7231,8975.0
2017-11-03 11:45:00,72.83,72.91,72.82,72.91,1400.0,70.7426,70.8203,70.7328,70.8203,1400.0
2017-11-03 11:50:00,72.93,72.98,72.92,72.97,3600.0,70.8397,70.8883,70.83,70.8785,3600.0
2017-11-03 11:55:00,72.96,72.98,72.9,72.94,24910.0,70.8688,70.8883,70.8106,70.8494,24910.0
2017-11-03 12:00:00,72.95,72.99,72.93,72.97,11863.0,70.8591,70.898,70.8397,70.8785,11863.0
2017-11-03 12:05:00,72.98,72.99,72.93,72.99,26445.0,70.8883,70.898,70.8397,70.898,26445.0
2017-11-03 12:10:00,72.99,73.02,72.98,73.01,52857.0,70.898,70.9271,70.8883,70.9174,52857.0
2017-11-03 12:15:00,73.01,73.03,72.96,73.0,11695.0,70.9174,70.9368,70.8688,70.9077,11695.0
2017-11-03 12:20:00,73.0,73.01,72.92,72.94,7610.0,70.9077,70.9174,70.83,70.8494,7610.0
2017-11-03 12:25:00,72.92,72.93,72.9,72.92,4306.0,70.83,70.8397,70.8106,70.83,4306.0
2017-11-03 12:30:00,72.95,72.96,72.91,72.94,7039.0,70.8591,70.8688,70.8203,70.8494,7039.0
2017-11-03 12:35:00,72.93,72.95,72.9,72.92,42400.0,70.8397,70.8591,70.8106,70.83,42400.0
2017-11-03 12:40:00,72.93,72.98,72.9,72.92,4638.0,70.8397,70.8883,70.8106,70.83,4638.0
2017-11-03 12:45:00,72.92,72.92,72.89,72.9,5694.0,70.83,70.83,70.8008,70.8106,5694.0
2017-11-03 12:50:00,72.91,72.91,72.87,72.9,4333.0,70.8203,70.8203,70.7814,70.8106,4333.0
2017-11-03 12:55:00,72.91,72.94,72.89,72.94,3200.0,70.8203,70.8494,70.8008,70.8494,3200.0
2017-11-03 13:00:00,72.93,72.98,72.93,72.97,2000.0,70.8397,70.8883,70.8397,70.8785,2000.0
2017-11-03 13:05:00,72.98,73.0,72.89,72.93,34994.0,70.8883,70.9077,70.8008,70.8397,34994.0
2017-11-03 13:10:00,72.92,72.99,72.92,72.99,4700.0,70.83,70.898,70.83,70.898,4700.0
2017-11-03 13:15:00,72.99,73.0,72.97,72.98,4700.0,70.898,70.9077,70.8785,70.8883,4700.0
2017-11-03 13:20:00,72.97,73.01,72.97,73.0,3591.0,70.8785,70.9174,70.8785,70.9077,3591.0
2017-11-03 13:25:00,73.01,73.01,72.97,73.0,2250.0,70.9174,70.9174,70.8785,70.9077,2250.0
2017-11-03 13:30:00,73.0,73.0,72.91,72.93,4000.0,70.9077,70.9077,70.8203,70.8397,4000.0
2017-11-03 13:35:00,72.93,72.94,72.89,72.89,14479.0,70.8397,70.8494,70.8008,70.8008,14479.0
2017-11-03 13:40:00,72.89,72.89,72.81,72.84,3575.0,70.8008,70.8008,70.7231,70.7523,3575.0
2017-11-03 13:45:00,72.85,72.86,72.83,72.85,4499.0,70.762,70.7717,70.7426,70.762,4499.0
2017-11-03 13:50:00,72.85,72.89,72.84,72.89,2750.0,70.762,70.8008,70.7523,70.8008,2750.0
2017-11-03 13:55:00,72.89,72.89,72.86,72.87,6734.0,70.8008,70.8008,70.7717,70.7814,6734.0
2017-11-03 14:00:00,72.87,72.88,72.86,72.87,3821.0,70.7814,70.7911,70.7717,70.7814,3821.0
2017-11-03 14:05:00,72.87,72.87,72.83,72.84,6717.0,70.7814,70.7814,70.7426,70.7523,6717.0
2017-11-03 14:10:00,72.85,72.86,72.81,72.83,2597.0,70.762,70.7717,70.7231,70.7426,2597.0
2017-11-03 14:15:00,72.84,72.86,72.83,72.85,6997.0,70.7523,70.7717,70.7426,70.762,6997.0
2017-11-03 14:20:00,72.84,72.85,72.82,72.82,4300.0,70.7523,70.762,70.7328,70.7328,4300.0
2017-11-03 14:25:00,72.81,72.89,72.8,72.89,14921.0,70.7231,70.8008,70.7134,70.8008,14921.0
2017-11-03 14:30:00,72.89,73.12,72.89,73.03,34326.0,70.8008,71.0242,70.8008,70.9368,34326.0
2017-11-03 14:35:00,73.02,73.03,72.97,73.0,11649.0,70.9271,70.9368,70.8785,70.9077,11649.0
2017-11-03 14:40:00,73.02,73.05,72.98,72.98,164302.0,70.9271,70.9563,70.8883,70.8883,164302.0
2017-11-03 14:45:00,73.0,73.05,72.98,73.01,18086.0,70.9077,70.9563,70.8883,70.9174,18086.0
2017-11-03 14:50:00,73.02,73.03,73.01,73.02,8849.0,70.9271,70.9368,70.9174,70.9271,8849.0
2017-11-03 14:55:00,73.02,73.03,72.99,73.02,19043.0,70.9271,70.9368,70.898,70.9271,19043.0
2017-11-03 15:00:00,73.02,73.03,73.01,73.01,14683.0,70.9271,70.9368,70.9174,70.9174,14683.0
2017-11-03 15:05:00,73.01,73.05,73.0,73.03,26854.0,70.9174,70.9563,70.9077,70.9368,26854.0
2017-11-03 15:10:00,73.03,73.03,72.98,73.0,22123.0,70.9368,70.9368,70.8883,70.9077,22123.0
2017-11-03 15:15:00,73.0,73.01,72.97,72.98,19878.0,70.9077,70.9174,70.8785,70.8883,19878.0
2017-11-03 15:20:00,72.98,72.99,72.97,72.98,11682.0,70.8883,70.898,70.8785,70.8883,11682.0
2017-11-03 15:25:00,72.98,72.98,72.96,72.98,36213.0,70.8883,70.8883,70.8688,70.8883,36213.0
2017-11-03 15:30:00,72.98,72.98,72.95,72.97,12219.0,70.8883,70.8883,70.8591,70.8785,12219.0
2017-11-03 15:35:00,72.96,73.01,72.96,73.01,28794.0,70.8688,70.9174,70.8688,70.9174,28794.0
2017-11-03 15:40:00,73.01,73.07,73.01,73.06,18107.0,70.9174,70.9757,70.9174,70.966,18107.0
2017-11-03 15:45:00,73.06,73.09,73.05,73.07,60719.0,70.966,70.9951,70.9563,70.9757,60719.0
2017-11-03 15:50:00,73.07,73.11,73.05,73.1,66136.0,70.9757,71.0145,70.9563,71.0048,66136.0
2017-11-03 15:55:00,73.1,73.17,73.07,73.17,152476.0,71.0048,71.0728,70.9757,71.0728,152476.0
2017-11-06 09:30:00,72.59,72.88,72.59,72.77,50956.0,70.5094,70.7911,70.5094,70.6843,50956.0
2017-11-06 09:35:00,72.77,73.04,72.76,73.0,11797.0,70.6843,70.9465,70.6746,70.9077,11797.0
2017-11-06 09:40:00,73.05,73.07,72.8,72.83,12217.0,70.9563,70.9757,70.7134,70.7426,12217.0
2017-11-06 09:45:00,72.84,72.86,72.76,72.76,14579.0,70.7523,70.7717,70.6746,70.6746,14579.0
2017-11-06 09:50:00,72.76,72.85,72.75,72.85,4717.0,70.6746,70.762,70.6649,70.762,4717.0
2017-11-06 09:55:00,72.87,73.02,72.87,72.96,9400.0,70.7814,70.9271,70.7814,70.8688,9400.0
2017-11-06 10:00:00,73.0,73.1,72.99,73.07,7628.0,70.9077,71.0048,70.898,70.9757,7628.0
2017-11-06 10:05:00,73.08,73.09,73.01,73.06,8900.0,70.9854,70.9951,70.9174,70.966,8900.0
2017-11-06 10:10:00,73.08,73.09,73.01,73.04,5534.0,70.9854,70.9951,70.9174,70.9465,5534.0
2017-11-06 10:15:00,73.06,73.08,72.95,73.03,11450.0,70.966,70.9854,70.8591,70.9368,11450.0
2017-11-06 10:20:00,73.04,73.08,72.99,73.08,8265.0,70.9465,70.9854,70.898,70.9854,8265.0
2017-11-06 10:25:00,73.11,73.28,73.11,73.2,11381.0,71.0145,71.1797,71.0145,71.102,11381.0
2017-11-06 10:30:00,73.19,73.25,73.15,73.16,7750.0,71.0922,71.1505,71.0534,71.0631,7750.0
2017-11-06 10:35:00,73.16,73.2,73.13,73.15,10962.0,71.0631,71.102,71.034,71.0534,10962.0
2017-11-06 10:40:00,73.13,73.13,73.03,73.07,9794.0,71.034,71.034,70.9368,70.9757,9794.0
2017-11-06 10:45:00,73.06,73.07,73.04,73.06,16336.0,70.966,70.9757,70.9465,70.966,16336.0
2017-11-06 10:50:00,73.07,73.12,73.05,73.12,7723.0,70.9757,71.0242,70.9563,71.0242,7723.0
2017-11-06 10:55:00,73.1,73.1,73.0,73.01,12148.0,71.0048,71.0048,70.9077,70.9174,12148.0
2017-11-06 11:00:00,73.01,73.07,72.98,73.06,11119.0,70.9174,70.9757,70.8883,70.966,11119.0
2017-11-06 11:05:00,73.06,73.06,73.04,73.06,9815.0,70.966,70.966,70.9465,70.966,9815.0
2017-11-06 11:10:00,73.05,73.05,73.0,73.01,1941.0,70.9563,70.9563,70.9077,70.9174,1941.0
2017-11-06 11:15:00,73.01,73.07,72.99,73.05,10753.0,70.9174,70.9757,70.898,70.9563,10753.0
2017-11-06 11:20:00,73.05,73.07,73.03,73.05,5205.0,70.9563,70.9757,70.9368,70.9563,5205.0
2017-11-06 11:25:00,73.06,73.16,73.05,73.15,7157.0,70.966,71.0631,70.9563,71.0534,7157.0
2017-11-06 11:30:00,73.16,73.16,73.13,73.16,9686.0,71.0631,71.0631,71.034,71.0631,9686.0
2017-11-06 11:35:00,73.16,73.16,73.11,73.13,8726.0,71.0631,71.0631,71.0145,71.034,8726.0
2017-11-06 11:40:00,73.14,73.15,73.06,73.07,12898.0,71.0437,71.0534,70.966,70.9757,12898.0
2017-11-06 11:45:00,73.07,73.11,73.06,73.1,7861.0,70.9757,71.0145,70.966,71.0048,7861.0
2017-11-06 11:50:00,73.11,73.12,73.08,73.09,7137.0,71.0145,71.0242,70.9854,70.9951,7137.0
2017-11-06 11:55:00,73.09,73.09,72.98,73.0,7827.0,70.9951,70.9951,70.8883,70.9077,7827.0
2017-11-06 12:00:00,73.02,73.03,73.0,73.03,5093.0,70.9271,70.9368,70.9077,70.9368,5093.0
2017-11-06 12:05:00,73.02,73.05,73.0,73.04,5823.0,70.9271,70.9563,70.9077,70.9465,5823.0
2017-11-06 12:10:00,73.04,73.07,73.04,73.05,5307.0,70.9465,70.9757,70.9465,70.9563,5307.0
2017-11-06 12:15:00,73.06,73.13,73.05,73.13,5999.0,70.966,71.034,70.9563,71.034,5999.0
2017-11-06 12:20:00,73.14,73.14,73.1,73.11,6671.0,71.0437,71.0437,71.0048,71.0145,6671.0
2017-11-06 12:25:00,73.11,73.18,73.11,73.18,42007.0,71.0145,71.0825,71.0145,71.0825,42007.0
2017-11-06 12:30:00,73.19,73.24,73.18,73.21,20138.0,71.0922,71.1408,71.0825,71.1117,20138.0
2017-11-06 12:35:00,73.2,73.28,73.2,73.25,16912.0,71.102,71.1797,71.102,71.1505,16912.0
2017-11-06 12:40:00,73.25,73.28,73.25,73.27,5881.0,71.1505,71.1797,71.1505,71.1699,5881.0
2017-11-06 12:45:00,73.28,73.34,73.27,73.33,11754.0,71.1797,71.2379,71.1699,71.2282,11754.0
2017-11-06 12:50:00,73.34,73.34,73.32,73.34,10443.0,71.2379,71.2379,71.2185,71.2379,10443.0
2017-11-06 12:55:00,73.34,73.4,73.34,73.38,7685.0,71.2379,71.2962,71.2379,71.2768,7685.0
2017-11-06 13:00:00,73.38,73.41,73.38,73.39,17095.0,71.2768,71.3059,71.2768,71.2865,17095.0
2017-11-06 13:05:00,73.38,73.39,73.37,73.39,7540.0,71.2768,71.2865,71.2671,71.2865,7540.0
2017-11-06 13:10:00,73.38,73.38,73.33,73.35,7162.0,71.2768,71.2768,71.2282,71.2477,7162.0
2017-11-06 13:15:00,73.35,73.35,73.3,73.31,6542.0,71.2477,71.2477,71.1991,71.2088,6542.0
2017-11-06 13:20:00,73.3,73.32,73.29,73.31,5768.0,71.1991,71.2185,71.1894,71.2088,5768.0
2017-11-06 13:25:00,73.32,73.34,73.31,73.34,15555.0,71.2185,71.2379,71.2088,71.2379,15555.0
2017-11-06 13:30:00,73.35,73.4,73.35,73.4,22747.0,71.2477,71.2962,71.2477,71.2962,22747.0
2017-11-06 13:35:00,73.41,73.41,73.4,73.41,5885.0,71.3059,71.3059,71.2962,71.3059,5885.0
2017-11-06 13:40:00,73.41,73.45,73.39,73.43,19742.0,71.3059,71.3448,71.2865,71.3254,19742.0
2017-11-06 13:45:00,73.45,73.45,73.42,73.42,5000.0,71.3448,71.3448,71.3156,71.3156,5000.0
2017-11-06 13:50:00,73.41,73.45,73.41,73.44,4600.0,71.3059,71.3448,71.3059,71.3351,4600.0
2017-11-06 13:55:00,73.45,73.45,73.42,73.44,6312.0,71.3448,71.3448,71.3156,71.3351,6312.0
2017-11-06 14:00:00,73.43,73.44,73.41,73.41,6080.0,71.3254,71.3351,71.3059,71.3059,6080.0
2017-11-06 14:05:00,73.42,73.44,73.4,73.4,17763.0,71.3156,71.3351,71.2962,71.2962,17763.0
2017-11-06 14:10:00,73.4,73.42,73.38,73.41,14202.0,71.2962,71.3156,71.2768,71.3059,14202.0
2017-11-06 14:15:00,73.41,73.42,73.37,73.39,10284.0,71.3059,71.3156,71.2671,71.2865,10284.0
2017-11-06 14:20:00,73.4,73.4,73.34,73.36,7807.0,71.2962,71.2962,71.2379,71.2574,7807.0
2017-11-06 14:25:00,73.35,73.37,73.32,73.34,7940.0,71.2477,71.2671,71.2185,71.2379,7940.0
2017-11-06 14:30:00,73.34,73.35,73.32,73.32,7864.0,71.2379,71.2477,71.2185,71.2185,7864.0
2017-11-06 14:35:00,73.31,73.32,73.27,73.3,10809.0,71.2088,71.2185,71.1699,71.1991,10809.0
2017-11-06 14:40:00,73.31,73.34,73.29,73.34,7113.0,71.2088,71.2379,71.1894,71.2379,7113.0
2017-11-06 14:45:00,73.34,73.34,73.28,73.28,9345.0,71.2379,71.2379,71.1797,71.1797,9345.0
2017-11-06 14:50:00,73.28,73.3,73.26,73.28,9401.0,71.1797,71.1991,71.1602,71.1797,9401.0
2017-11-06 14:55:00,73.29,73.29,73.26,73.27,8447.0,71.1894,71.1894,71.1602,71.1699,8447.0
2017-11-06 15:00:00,73.27,73.29,73.26,73.28,8345.0,71.1699,71.1894,71.1602,71.1797,8345.0
2017-11-06 15:05:00,73.29,73.3,73.27,73.28,8051.0,71.1894,71.1991,71.1699,71.1797,8051.0
2017-11-06 15:10:00,73.28,73.28,73.23,73.27,11993.0,71.1797,71.1797,71.1311,71.1699,11993.0
2017-11-06 15:15:00,73.28,73.3,73.27,73.27,9352.0,71.1797,71.1991,71.1699,71.1699,9352.0
2017-11-06 15:20:00,73.27,73.28,73.23,73.23,8348.0,71.1699,71.1797,71.1311,71.1311,8348.0
2017-11-06 15:25:00,73.23,73.25,73.2,73.22,11778.0,71.1311,71.1505,71.102,71.1214,11778.0
2017-11-06 15:30:00,73.22,73.27,73.22,73.25,10360.0,71.1214,71.1699,71.1214,71.1505,10360.0
2017-11-06 15:35:00,73.25,73.31,73.24,73.31,26071.0,71.1505,71.2088,71.1408,71.2088,26071.0
2017-11-06 15:40:00,73.31,73.33,73.29,73.33,33490.0,71.2088,71.2282,71.1894,71.2282,33490.0
2017-11-06 15:45:00,73.33,73.34,73.3,73.34,46350.0,71.2282,71.2379,71.1991,71.2379,46350.0
2017-11-06 15:50:00,73.33,73.37,73.32,73.36,59542.0,71.2282,71.2671,71.2185,71.2574,59542.0
2017-11-06 15:55:00,73.37,73.4,73.36,73.39,111339.0,71.2671,71.2962,71.2574,71.2865,111339.0
2017-11-07 09:30:00,73.4,73.54,73.23,73.52,10329.0,71.2962,71.4322,71.1311,71.4128,10329.0
2017-11-07 09:35:00,73.54,73.76,73.46,73.55,9208.0,71.4322,71.6459,71.3545,71.4419,9208.0
2017-11-07 09:40:00,73.6,73.66,73.52,73.53,5656.0,71.4905,71.5488,71.4128,71.4225,5656.0
2017-11-07 09:45:00,73.56,73.64,73.52,73.54,13870.0,71.4516,71.5293,71.4128,71.4322,13870.0
2017-11-07 09:50:00,73.55,73.56,73.5,73.53,4127.0,71.4419,71.4516,71.3934,71.4225,4127.0
2017-11-07 09:55:00,73.48,73.52,73.35,73.35,15024.0,71.3739,71.4128,71.2477,71.2477,15024.0
2017-11-07 10:00:00,73.35,73.5,73.33,73.41,16629.0,71.2477,71.3934,71.2282,71.3059,16629.0
2017-11-07 10:05:00,73.4,73.45,73.21,73.21,6298.0,71.2962,71.3448,71.1117,71.1117,6298.0
2017-11-07 10:10:00,73.24,73.33,73.21,73.32,6611.0,71.1408,71.2282,71.1117,71.2185,6611.0
2017-11-07 10:15:00,73.33,73.41,73.31,73.37,7960.0,71.2282,71.3059,71.2088,71.2671,7960.0
2017-11-07 10:20:00,73.4,73.41,73.28,73.28,11857.0,71.2962,71.3059,71.1797,71.1797,11857.0
2017-11-07 10:25:00,73.29,73.33,73.2,73.25,11280.0,71.1894,71.2282,71.102,71.1505,11280.0
2017-11-07 10:30:00,73.25,73.31,73.24,73.27,51623.0,71.1505,71.2088,71.1408,71.1699,51623.0
2017-11-07 10:35:00,73.28,73.35,73.25,73.25,25678.0,71.1797,71.2477,71.1505,71.1505,25678.0
2017-11-07 10:40:00,73.27,73.31,73.25,73.26,12775.0,71.1699,71.2088,71.1505,71.1602,12775.0
2017-11-07 10:45:00,73.26,73.27,73.15,73.17,8795.0,71.1602,71.1699,71.0534,71.0728,8795.0
2017-11-07 10:50:00,73.18,73.22,73.1,73.22,34545.0,71.0825,71.1214,71.0048,71.1214,34545.0
2017-11-07 10:55:00,73.23,73.23,73.14,73.14,5100.0,71.1311,71.1311,71.0437,71.0437,5100.0
2017-11-07 11:00:00,73.13,73.15,73.06,73.08,16228.0,71.034,71.0534,70.966,70.9854,16228.0
2017-11-07 11:05:00,73.08,73.09,73.02,73.04,8667.0,70.9854,70.9951,70.9271,70.9465,8667.0
2017-11-07 11:10:00,73.04,73.17,73.02,73.16,6891.0,70.9465,71.0728,70.9271,71.0631,6891.0
2017-11-07 11:15:00,73.16,73.26,73.14,73.15,13166.0,71.0631,71.1602,71.0437,71.0534,13166.0
2017-11-07 11:20:00,73.17,73.22,73.17,73.19,7468.0,71.0728,71.1214,71.0728,71.0922,7468.0
2017-11-07 11:25:00,73.19,73.19,73.07,73.11,4791.0,71.0922,71.0922,70.9757,71.0145,4791.0
2017-11-07 11:30:00,73.11,73.13,73.05,73.06,92967.0,71.0145,71.034,70.9563,70.966,92967.0
2017-11-07 11:35:00,73.07,73.15,73.07,73.1,6156.0,70.9757,71.0534,70.9757,71.0048,6156.0
2017-11-07 11:40:00,73.1,73.12,73.03,73.05,13187.0,71.0048,71.0242,70.9368,70.9563,13187.0
2017-11-07 11:45:00,73.04,73.04,72.97,72.97,9701.0,70.9465,70.9465,70.8785,70.8785,9701.0
2017-11-07 11:50:00,72.98,72.99,72.89,72.91,6637.0,70.8883,70.898,70.8008,70.8203,6637.0
2017-11-07 11:55:00,72.91,72.92,72.82,72.82,5683.0,70.8203,70.83,70.7328,70.7328,5683.0
2017-11-07 12:00:00,72.83,72.88,72.82,72.87,4200.0,70.7426,70.7911,70.7328,70.7814,4200.0
2017-11-07 12:05:00,72.86,72.94,72.86,72.89,3805.0,70.7717,70.8494,70.7717,70.8008,3805.0
2017-11-07 12:10:00,72.88,72.96,72.87,72.94,3500.0,70.7911,70.8688,70.7814,70.8494,3500.0
2017-11-07 12:15:00,72.96,72.98,72.93,72.98,1600.0,70.8688,70.8883,70.8397,70.8883,1600.0
2017-11-07 12:20:00,72.99,73.03,72.97,73.03,1600.0,70.898,70.9368,70.8785,70.9368,1600.0
2017-11-07 12:25:00,73.01,73.07,73.01,73.03,4174.0,70.9174,70.9757,70.9174,70.9368,4174.0
2017-11-07 12:30:00,73.04,73.07,73.0,73.02,110256.0,70.9465,70.9757,70.9077,70.9271,110256.0
2017-11-07 12:35:00,73.01,73.02,72.97,73.01,6115.0,70.9174,70.9271,70.8785,70.9174,6115.0
2017-11-07 12:40:00,73.02,73.02,72.98,72.98,5020.0,70.9271,70.9271,70.8883,70.8883,5020.0
2017-11-07 12:45:00,72.98,73.03,72.98,73.01,2800.0,70.8883,70.9368,70.8883,70.9174,2800.0
2017-11-07 12:50:00,73.03,73.03,73.0,73.0,2222.0,70.9368,70.9368,70.9077,70.9077,2222.0
2017-11-07 12:55:00,72.99,73.04,72.98,73.02,6025.0,70.898,70.9465,70.8883,70.9271,6025.0
2017-11-07 13:00:00,73.04,73.06,73.03,73.05,4937.0,70.9465,70.966,70.9368,70.9563,4937.0
2017-11-07 13:05:00,73.05,73.08,73.04,73.08,6201.0,70.9563,70.9854,70.9465,70.9854,6201.0
2017-11-07 13:10:00,73.08,73.1,73.05,73.08,7850.0,70.9854,71.0048,70.9563,70.9854,7850.0
2017-11-07 13:15:00,73.08,73.13,73.07,73.13,9078.0,70.9854,71.034,70.9757,71.034,9078.0
2017-11-07 13:20:00,73.15,73.15,73.11,73.12,5700.0,71.0534,71.0534,71.0145,71.0242,5700.0
2017-11-07 13:25:00,73.12,73.14,73.08,73.14,6788.0,71.0242,71.0437,70.9854,71.0437,6788.0
2017-11-07 13:30:00,73.15,73.18,73.14,73.14,4741.0,71.0534,71.0825,71.0437,71.0437,4741.0
2017-11-07 13:35:00,73.15,73.16,73.1,73.13,9100.0,71.0534,71.0631,71.0048,71.034,9100.0
2017-11-07 13:40:00,73.13,73.13,73.08,73.09,11692.0,71.034,71.034,70.9854,70.9951,11692.0
2017-11-07 13:45:00,73.09,73.1,73.06,73.06,6709.0,70.9951,71.0048,70.966,70.966,6709.0
2017-11-07 13:50:00,73.06,73.08,73.03,73.08,8758.0,70.966,70.9854,70.9368,70.9854,8758.0
2017-11-07 13:55:00,73.08,73.08,73.01,73.03,8623.0,70.9854,70.9854,70.9174,70.9368,8623.0
2017-11-07 14:00:00,73.03,73.06,73.02,73.04,6460.0,70.9368,70.966,70.9271,70.9465,6460.0
2017-11-07 14:05:00,73.03,73.04,72.98,72.98,10999.0,70.9368,70.9465,70.8883,70.8883,10999.0
2017-11-07 14:10:00,72.97,72.98,72.93,72.96,11110.0,70.8785,70.8883,70.8397,70.8688,11110.0
2017-11-07 14:15:00,72.95,72.97,72.93,72.93,6238.0,70.8591,70.8785,70.8397,70.8397,6238.0
2017-11-07 14:20:00,72.91,72.92,72.87,72.87,5309.0,70.8203,70.83,70.7814,70.7814,5309.0
2017-11-07 14:25:00,72.88,72.95,72.88,72.92,7046.0,70.7911,70.8591,70.7911,70.83,7046.0
2017-11-07 14:30:00,72.9,72.93,72.87,72.88,5781.0,70.8106,70.8397,70.7814,70.7911,5781.0
2017-11-07 14:35:00,72.88,72.91,72.87,72.88,6806.0,70.7911,70.8203,70.7814,70.7911,6806.0
2017-11-07 14:40:00,72.89,72.89,72.82,72.83,14630.0,70.8008,70.8008,70.7328,70.7426,14630.0
2017-11-07 14:45:00,72.83,72.83,72.75,72.78,13108.0,70.7426,70.7426,70.6649,70.694,13108.0
2017-11-07 14:50:00,72.78,72.81,72.76,72.8,8764.0,70.694,70.7231,70.6746,70.7134,8764.0
2017-11-07 14:55:00,72.79,72.81,72.74,72.76,15130.0,70.7037,70.7231,70.6551,70.6746,15130.0
2017-11-07 15:00:00,72.75,72.77,72.73,72.75,12370.0,70.6649,70.6843,70.6454,70.6649,12370.0
2017-11-07 15:05:00,72.75,72.81,72.74,72.78,15963.0,70.6649,70.7231,70.6551,70.694,15963.0
2017-11-07 15:10:00,72.77,72.79,72.7,72.7,10630.0,70.6843,70.7037,70.6163,70.6163,10630.0
2017-11-07 15:15:00,72.7,72.71,72.63,72.66,19133.0,70.6163,70.626,70.5483,70.5774,19133.0
2017-11-07 15:20:00,72.66,72.67,72.62,72.67,9921.0,70.5774,70.5871,70.5386,70.5871,9921.0
2017-11-07 15:25:00,72.68,72.71,72.66,72.71,8845.0,70.5969,70.626,70.5774,70.626,8845.0
2017-11-07 15:30:00,72.7,72.75,72.63,72.65,46782.0,70.6163,70.6649,70.5483,70.5677,46782.0
2017-11-07 15:35:00,72.64,72.73,72.64,72.73,13091.0,70.558,70.6454,70.558,70.6454,13091.0
2017-11-07 15:40:00,72.73,72.73,72.61,72.62,46932.0,70.6454,70.6454,70.5289,70.5386,46932.0
2017-11-07 15:45:00,72.63,72.69,72.62,72.64,44740.0,70.5483,70.6066,70.5386,70.558,44740.0
2017-11-07 15:50:00,72.65,72.67,72.59,72.6,82080.0,70.5677,70.5871,70.5094,70.5191,82080.0
2017-11-07 15:55:00,72.62,72.62,72.55,72.61,181350.0,70.5386,70.5386,70.4706,70.5289,181350.0
2017-11-08 09:30:00,72.67,72.93,72.36,72.77,22191.0,70.5871,70.8397,70.286,70.6843,22191.0
2017-11-08 09:35:00,72.93,73.45,72.89,72.89,25077.0,70.8397,71.3448,70.8008,70.8008,25077.0
2017-11-08 09:40:00,72.87,73.12,72.77,73.06,12242.0,70.7814,71.0242,70.6843,70.966,12242.0
2017-11-08 09:45:00,73.05,73.22,72.85,72.85,39865.0,70.9563,71.1214,70.762,70.762,39865.0
2017-11-08 09:50:00,72.88,73.11,72.88,73.09,66289.0,70.7911,71.0145,70.7911,70.9951,66289.0
2017-11-08 09:55:00,73.09,73.13,72.99,73.0,19309.0,70.9951,71.034,70.898,70.9077,19309.0
2017-11-08 10:00:00,72.98,73.21,72.98,73.19,22460.0,70.8883,71.1117,70.8883,71.0922,22460.0
2017-11-08 10:05:00,73.18,73.27,72.94,73.16,24306.0,71.0825,71.1699,70.8494,71.0631,24306.0
2017-11-08 10:10:00,73.19,73.25,73.08,73.1,7985.0,71.0922,71.1505,70.9854,71.0048,7985.0
2017-11-08 10:15:00,73.08,73.12,72.9,72.9,18366.0,70.9854,71.0242,70.8106,70.8106,18366.0
2017-11-08 10:20:00,72.89,73.0,72.84,73.0,9299.0,70.8008,70.9077,70.7523,70.9077,9299.0
2017-11-08 10:25:00,73.0,73.0,72.81,72.93,16905.0,70.9077,70.9077,70.7231,70.8397,16905.0
2017-11-08 10:30:00,72.92,73.02,72.9,72.92,9980.0,70.83,70.9271,70.8106,70.83,9980.0
2017-11-08 10:35:00,72.92,72.92,72.78,72.9,10664.0,70.83,70.83,70.694,70.8106,10664.0
2017-11-08 10:40:00,72.94,72.96,72.85,72.89,8169.0,70.8494,70.8688,70.762,70.8008,8169.0
2017-11-08 10:45:00,72.91,72.93,72.76,72.78,10357.0,70.8203,70.8397,70.6746,70.694,10357.0
2017-11-08 10:50:00,72.8,72.96,72.79,72.95,7304.0,70.7134,70.8688,70.7037,70.8591,7304.0
2017-11-08 10:55:00,72.97,73.12,72.96,73.0,11571.0,70.8785,71.0242,70.8688,70.9077,11571.0
2017-11-08 11:00:00,72.98,73.02,72.9,72.93,20707.0,70.8883,70.9271,70.8106,70.8397,20707.0
2017-11-08 11:05:00,72.92,73.05,72.89,73.03,7367.0,70.83,70.9563,70.8008,70.9368,7367.0
2017-11-08 11:10:00,73.04,73.1,72.99,72.99,16650.0,70.9465,71.0048,70.898,70.898,16650.0
2017-11-08 11:15:00,72.96,73.08,72.96,73.06,12796.0,70.8688,70.9854,70.8688,70.966,12796.0
2017-11-08 11:20:00,73.07,73.07,72.94,73.0,11100.0,70.9757,70.9757,70.8494,70.9077,11100.0
2017-11-08 11:25:00,73.03,73.06,72.99,73.05,9475.0,70.9368,70.966,70.898,70.9563,9475.0
2017-11-08 11:30:00,73.04,73.04,72.79,72.8,16947.0,70.9465,70.9465,70.7037,70.7134,16947.0
2017-11-08 11:35:00,72.8,72.86,72.79,72.85,14525.0,70.7134,70.7717,70.7037,70.762,14525.0
2017-11-08 11:40:00,72.83,73.03,72.83,72.99,8546.0,70.7426,70.9368,70.7426,70.898,8546.0
2017-11-08 11:45:00,72.99,73.02,72.95,73.0,5711.0,70.898,70.9271,70.8591,70.9077,5711.0
2017-11-08 11:50:00,73.0,73.0,72.86,72.97,7011.0,70.9077,70.9077,70.7717,70.8785,7011.0
2017-11-08 11:55:00,73.0,73.04,72.96,73.03,9111.0,70.9077,70.9465,70.8688,70.9368,9111.0
2017-11-08 12:00:00,73.02,73.02,72.94,72.94,5711.0,70.9271,70.9271,70.8494,70.8494,5711.0
2017-11-08 12:05:00,72.95,72.97,72.91,72.97,11216.0,70.8591,70.8785,70.8203,70.8785,11216.0
2017-11-08 12:10:00,72.94,73.03,72.93,73.03,6116.0,70.8494,70.9368,70.8397,70.9368,6116.0
2017-11-08 12:15:00,73.03,73.03,72.96,73.01,9722.0,70.9368,70.9368,70.8688,70.9174,9722.0
2017-11-08 12:20:00,73.02,73.02,72.95,72.95,8833.0,70.9271,70.9271,70.8591,70.8591,8833.0
2017-11-08 12:25:00,72.93,73.0,72.91,72.97,10814.0,70.8397,70.9077,70.8203,70.8785,10814.0
2017-11-08 12:30:00,72.96,72.97,72.92,72.95,8151.0,70.8688,70.8785,70.83,70.8591,8151.0
2017-11-08 12:35:00,72.95,72.96,72.92,72.93,2941.0,70.8591,70.8688,70.83,70.8397,2941.0
2017-11-08 12:40:00,72.94,72.98,72.93,72.94,8060.0,70.8494,70.8883,70.8397,70.8494,8060.0
2017-11-08 12:45:00,72.94,73.0,72.94,72.99,8728.0,70.8494,70.9077,70.8494,70.898,8728.0
2017-11-08 12:50:00,72.98,73.02,72.95,72.95,10854.0,70.8883,70.9271,70.8591,70.8591,10854.0
2017-11-08 12:55:00,72.95,72.97,72.92,72.92,5727.0,70.8591,70.8785,70.83,70.83,5727.0
2017-11-08 13:00:00,72.92,73.0,72.92,72.98,13142.0,70.83,70.9077,70.83,70.8883,13142.0
2017-11-08 13:05:00,72.98,72.98,72.91,72.92,24209.0,70.8883,70.8883,70.8203,70.83,24209.0
2017-11-08 13:10:00,72.94,72.94,72.83,72.83,10163.0,70.8494,70.8494,70.7426,70.7426,10163.0
2017-11-08 13:15:00,72.83,72.87,72.8,72.8,7853.0,70.7426,70.7814,70.7134,70.7134,7853.0
2017-11-08 13:20:00,72.82,72.87,72.77,72.84,8742.0,70.7328,70.7814,70.6843,70.7523,8742.0
2017-11-08 13:25:00,72.84,72.86,72.8,72.83,9490.0,70.7523,70.7717,70.7134,70.7426,9490.0
2017-11-08 13:30:00,72.83,72.86,72.78,72.86,8736.0,70.7426,70.7717,70.694,70.7717,8736.0
2017-11-08 13:35:00,72.87,72.87,72.81,72.83,6185.0,70.7814,70.7814,70.7231,70.7426,6185.0
2017-11-08 13:40:00,72.84,72.87,72.83,72.85,11124.0,70.7523,70.7814,70.7426,70.762,11124.0
2017-11-08 13:45:00,72.85,72.86,72.76,72.76,14760.0,70.762,70.7717,70.6746,70.6746,14760.0
2017-11-08 13:50:00,72.78,72.86,72.77,72.86,11402.0,70.694,70.7717,70.6843,70.7717,11402.0
2017-11-08 13:55:00,72.86,72.93,72.85,72.85,11444.0,70.7717,70.8397,70.762,70.762,11444.0
2017-11-08 14:00:00,72.86,72.88,72.84,72.86,29995.0,70.7717,70.7911,70.7523,70.7717,29995.0
2017-11-08 14:05:00,72.85,72.85,72.82,72.83,8990.0,70.762,70.762,70.7328,70.7426,8990.0
2017-11-08 14:10:00,72.83,72.86,72.79,72.79,12238.0,70.7426,70.7717,70.7037,70.7037,12238.0
2017-11-08 14:15:00,72.8,72.8,72.77,72.8,6540.0,70.7134,70.7134,70.6843,70.7134,6540.0
2017-11-08 14:20:00,72.8,72.84,72.79,72.84,9005.0,70.7134,70.7523,70.7037,70.7523,9005.0
2017-11-08 14:25:00,72.84,72.88,72.83,72.85,13053.0,70.7523,70.7911,70.7426,70.762,13053.0
2017-11-08 14:30:00,72.87,72.87,72.77,72.77,7199.0,70.7814,70.7814,70.6843,70.6843,7199.0
2017-11-08 14:35:00,72.77,72.81,72.76,72.8,10650.0,70.6843,70.7231,70.6746,70.7134,10650.0
2017-11-08 14:40:00,72.79,72.85,72.79,72.84,15848.0,70.7037,70.762,70.7037,70.7523,15848.0
2017-11-08 14:45:00,72.84,72.98,72.84,72.95,15431.0,70.7523,70.8883,70.7523,70.8591,15431.0
2017-11-08 14:50:00,72.95,72.99,72.9,72.9,14158.0,70.8591,70.898,70.8106,70.8106,14158.0
2017-11-08 14:55:00,72.91,72.93,72.84,72.86,13101.0,70.8203,70.8397,70.7523,70.7717,13101.0
2017-11-08 15:00:00,72.86,72.91,72.85,72.88,17275.0,70.7717,70.8203,70.762,70.7911,17275.0
2017-11-08 15:05:00,72.88,72.89,72.81,72.82,13079.0,70.7911,70.8008,70.7231,70.7328,13079.0
2017-11-08 15:10:00,72.83,72.91,72.81,72.91,15902.0,70.7426,70.8203,70.7231,70.8203,15902.0
2017-11-08 15:15:00,72.91,72.94,72.9,72.91,10423.0,70.8203,70.8494,70.8106,70.8203,10423.0
2017-11-08 15:20:00,72.89,72.93,72.86,72.92,14910.0,70.8008,70.8397,70.7717,70.83,14910.0
2017-11-08 15:25:00,72.93,72.95,72.9,72.95,16130.0,70.8397,70.8591,70.8106,70.8591,16130.0
2017-11-08 15:30:00,72.95,72.95,72.91,72.94,12785.0,70.8591,70.8591,70.8203,70.8494,12785.0
2017-11-08 15:35:00,72.94,72.94,72.9,72.94,16324.0,70.8494,70.8494,70.8106,70.8494,16324.0
2017-11-08 15:40:00,72.93,72.94,72.87,72.87,25303.0,70.8397,70.8494,70.7814,70.7814,25303.0
2017-11-08 15:45:00,72.87,72.87,72.79,72.8,28495.0,70.7814,70.7814,70.7037,70.7134,28495.0
2017-11-08 15:50:00,72.81,72.81,72.77,72.78,40702.0,70.7231,70.7231,70.6843,70.694,40702.0
2017-11-08 15:55:00,72.79,72.9,72.78,72.9,92295.0,70.7037,70.8106,70.694,70.8106,92295.0
2017-11-09 09:30:00,72.4,72.5,72.1,72.35,25303.0,70.3249,70.422,70.0335,70.2763,25303.0
2017-11-09 09:35:00,72.47,72.48,72.28,72.48,7508.0,70.3929,70.4026,70.2083,70.4026,7508.0
2017-11-09 09:40:00,72.49,72.56,72.3,72.32,151084.0,70.4123,70.4803,70.2277,70.2472,151084.0
2017-11-09 09:45:00,72.29,72.35,72.23,72.26,20191.0,70.218,70.2763,70.1598,70.1889,20191.0
2017-11-09 09:50:00,72.3,72.36,72.26,72.31,25859.0,70.2277,70.286,70.1889,70.2375,25859.0
2017-11-09 09:55:00,72.34,72.34,72.22,72.26,17648.0,70.2666,70.2666,70.15,70.1889,17648.0
2017-11-09 10:00:00,72.24,72.33,72.14,72.21,51360.0,70.1695,70.2569,70.0723,70.1403,51360.0
2017-11-09 10:05:00,72.21,72.46,72.1,72.4,52692.0,70.1403,70.3832,70.0335,70.3249,52692.0
2017-11-09 10:10:00,72.4,72.48,72.32,72.48,11972.0,70.3249,70.4026,70.2472,70.4026,11972.0
2017-11-09 10:15:00,72.48,72.61,72.48,72.6,62977.0,70.4026,70.5289,70.4026,70.5191,62977.0
2017-11-09 10:20:00,72.61,72.71,72.61,72.7,19842.0,70.5289,70.626,70.5289,70.6163,19842.0
2017-11-09 10:25:00,72.7,72.76,72.63,72.66,20712.0,70.6163,70.6746,70.5483,70.5774,20712.0
2017-11-09 10:30:00,72.69,72.69,72.61,72.65,9703.0,70.6066,70.6066,70.5289,70.5677,9703.0
2017-11-09 10:35:00,72.62,72.65,72.53,72.56,13285.0,70.5386,70.5677,70.4512,70.4803,13285.0
2017-11-09 10:40:00,72.56,72.56,72.51,72.55,7387.0,70.4803,70.4803,70.4317,70.4706,7387.0
2017-11-09 10:45:00,72.53,72.63,72.51,72.58,9302.0,70.4512,70.5483,70.4317,70.4997,9302.0
2017-11-09 10:50:00,72.57,72.6,72.52,72.54,23095.0,70.49,70.5191,70.4414,70.4609,23095.0
2017-11-09 10:55:00,72.54,72.6,72.51,72.58,23796.0,70.4609,70.5191,70.4317,70.4997,23796.0
2017-11-09 11:00:00,72.57,72.59,72.53,72.56,7182.0,70.49,70.5094,70.4512,70.4803,7182.0
2017-11-09 11:05:00,72.57,72.61,72.54,72.57,10276.0,70.49,70.5289,70.4609,70.49,10276.0
2017-11-09 11:10:00,72.57,72.59,72.52,72.52,8203.0,70.49,70.5094,70.4414,70.4414,8203.0
2017-11-09 11:15:00,72.53,72.57,72.5,72.53,23725.0,70.4512,70.49,70.422,70.4512,23725.0
2017-11-09 11:20:00,72.52,72.57,72.47,72.47,10418.0,70.4414,70.49,70.3929,70.3929,10418.0
2017-11-09 11:25:00,72.46,72.5,72.42,72.5,6800.0,70.3832,70.422,70.3443,70.422,6800.0
2017-11-09 11:30:00,72.51,72.59,72.46,72.54,18399.0,70.4317,70.5094,70.3832,70.4609,18399.0
2017-11-09 11:35:00,72.52,72.55,72.5,72.52,5083.0,70.4414,70.4706,70.422,70.4414,5083.0
2017-11-09 11:40:00,72.52,72.56,72.49,72.49,8576.0,70.4414,70.4803,70.4123,70.4123,8576.0
2017-11-09 11:45:00,72.49,72.5,72.38,72.45,9926.0,70.4123,70.422,70.3055,70.3734,9926.0
2017-11-09 11:50:00,72.46,72.51,72.36,72.42,11838.0,70.3832,70.4317,70.286,70.3443,11838.0
2017-11-09 11:55:00,72.38,72.4,72.31,72.34,13498.0,70.3055,70.3249,70.2375,70.2666,13498.0
2017-11-09 12:00:00,72.38,72.38,72.15,72.17,16809.0,70.3055,70.3055,70.082,70.1015,16809.0
2017-11-09 12:05:00,72.2,72.28,72.18,72.18,12095.0,70.1306,70.2083,70.1112,70.1112,12095.0
2017-11-09 12:10:00,72.18,72.2,71.97,71.97,17783.0,70.1112,70.1306,69.9072,69.9072,17783.0
2017-11-09 12:15:00,71.97,72.05,71.92,71.95,22998.0,69.9072,69.9849,69.8586,69.8878,22998.0
2017-11-09 12:20:00,71.96,72.01,71.92,71.92,130106.0,69.8975,69.9461,69.8586,69.8586,130106.0
2017-11-09 12:25:00,71.93,72.0,71.85,71.89,19159.0,69.8684,69.9363,69.7906,69.8295,19159.0
2017-11-09 12:30:00,71.87,71.87,71.7,71.73,29505.0,69.8101,69.8101,69.6449,69.6741,29505.0
2017-11-09 12:35:00,71.72,71.92,71.71,71.9,29619.0,69.6644,69.8586,69.6547,69.8392,29619.0
2017-11-09 12:40:00,71.89,71.89,71.76,71.84,38872.0,69.8295,69.8295,69.7032,69.7809,38872.0
2017-11-09 12:45:00,71.86,71.95,71.8,71.95,34738.0,69.8004,69.8878,69.7421,69.8878,34738.0
2017-11-09 12:50:00,71.95,72.02,71.94,71.99,37090.0,69.8878,69.9558,69.8781,69.9266,37090.0
2017-11-09 12:55:00,72.0,72.09,71.96,72.03,17613.0,69.9363,70.0238,69.8975,69.9655,17613.0
2017-11-09 13:00:00,72.01,72.01,71.95,72.0,20449.0,69.9461,69.9461,69.8878,69.9363,20449.0
2017-11-09 13:05:00,71.99,72.01,71.96,72.01,16313.0,69.9266,69.9461,69.8975,69.9461,16313.0
2017-11-09 13:10:00,72.0,72.06,71.94,72.0,19930.0,69.9363,69.9946,69.8781,69.9363,19930.0
2017-11-09 13:15:00,72.0,72.16,72.0,72.16,18852.0,69.9363,70.0918,69.9363,70.0918,18852.0
2017-11-09 13:20:00,72.16,72.21,72.1,72.11,14913.0,70.0918,70.1403,70.0335,70.0432,14913.0
2017-11-09 13:25:00,72.09,72.13,71.93,71.93,19474.0,70.0238,70.0626,69.8684,69.8684,19474.0
2017-11-09 13:30:00,71.93,72.03,71.93,72.0,15365.0,69.8684,69.9655,69.8684,69.9363,15365.0
2017-11-09 13:35:00,72.0,72.06,71.98,71.98,16324.0,69.9363,69.9946,69.9169,69.9169,16324.0
2017-11-09 13:40:00,71.98,72.0,71.94,71.98,9934.0,69.9169,69.9363,69.8781,69.9169,9934.0
2017-11-09 13:45:00,71.98,72.07,71.98,72.07,11712.0,69.9169,70.0043,69.9169,70.0043,11712.0
2017-11-09 13:50:00,72.09,72.09,71.97,71.97,14393.0,70.0238,70.0238,69.9072,69.9072,14393.0
2017-11-09 13:55:00,71.98,72.0,71.89,71.89,20498.0,69.9169,69.9363,69.8295,69.8295,20498.0
2017-11-09 14:00:00,71.88,71.96,71.81,71.81,36838.0,69.8198,69.8975,69.7518,69.7518,36838.0
2017-11-09 14:05:00,71.81,71.89,71.81,71.87,30733.0,69.7518,69.8295,69.7518,69.8101,30733.0
2017-11-09 14:10:00,71.87,71.9,71.82,71.87,20508.0,69.8101,69.8392,69.7615,69.8101,20508.0
2017-11-09 14:15:00,71.88,71.95,71.87,71.89,23005.0,69.8198,69.8878,69.8101,69.8295,23005.0
2017-11-09 14:20:00,71.9,71.92,71.88,71.9,14888.0,69.8392,69.8586,69.8198,69.8392,14888.0
2017-11-09 14:25:00,71.9,71.91,71.84,71.87,39063.0,69.8392,69.8489,69.7809,69.8101,39063.0
2017-11-09 14:30:00,71.87,71.96,71.87,71.93,22101.0,69.8101,69.8975,69.8101,69.8684,22101.0
2017-11-09 14:35:00,71.92,71.92,71.85,71.87,16980.0,69.8586,69.8586,69.7906,69.8101,16980.0
2017-11-09 14:40:00,71.86,71.86,71.77,71.77,38152.0,69.8004,69.8004,69.7129,69.7129,38152.0
2017-11-09 14:45:00,71.78,71.8,71.74,71.8,31226.0,69.7227,69.7421,69.6838,69.7421,31226.0
2017-11-09 14:50:00,71.8,71.8,71.75,71.78,22047.0,69.7421,69.7421,69.6935,69.7227,22047.0
2017-11-09 14:55:00,71.78,71.81,71.75,71.8,11467.0,69.7227,69.7518,69.6935,69.7421,11467.0
2017-11-09 15:00:00,71.81,71.89,71.8,71.85,20349.0,69.7518,69.8295,69.7421,69.7906,20349.0
2017-11-09 15:05:00,71.85,71.93,71.84,71.93,21133.0,69.7906,69.8684,69.7809,69.8684,21133.0
2017-11-09 15:10:00,71.93,71.93,71.87,71.91,18071.0,69.8684,69.8684,69.8101,69.8489,18071.0
2017-11-09 15:15:00,71.91,71.98,71.91,71.96,22419.0,69.8489,69.9169,69.8489,69.8975,22419.0
2017-11-09 15:20:00,71.96,72.01,71.92,72.0,23067.0,69.8975,69.9461,69.8586,69.9363,23067.0
2017-11-09 15:25:00,72.01,72.05,71.99,72.02,19483.0,69.9461,69.9849,69.9266,69.9558,19483.0
2017-11-09 15:30:00,72.02,72.07,72.02,72.06,20087.0,69.9558,70.0043,69.9558,69.9946,20087.0
2017-11-09 15:35:00,72.06,72.1,72.06,72.09,14992.0,69.9946,70.0335,69.9946,70.0238,14992.0
2017-11-09 15:40:00,72.09,72.14,72.05,72.09,30633.0,70.0238,70.0723,69.9849,70.0238,30633.0
2017-11-09 15:45:00,72.08,72.09,72.06,72.07,24327.0,70.0141,70.0238,69.9946,70.0043,24327.0
2017-11-09 15:50:00,72.07,72.08,72.02,72.06,69845.0,70.0043,70.0141,69.9558,69.9946,69845.0
2017-11-09 15:55:00,72.06,72.07,72.05,72.06,121460.0,69.9946,70.0043,69.9849,69.9946,121460.0
2017-11-10 09:30:00,72.22,72.22,71.76,71.77,93807.0,70.15,70.15,69.7032,69.7129,93807.0
2017-11-10 09:35:00,71.77,71.78,71.63,71.75,8543.0,69.7129,69.7227,69.577,69.6935,8543.0
2017-11-10 09:40:00,71.74,71.92,71.74,71.92,13979.0,69.6838,69.8586,69.6838,69.8586,13979.0
2017-11-10 09:45:00,71.88,71.94,71.84,71.84,10268.0,69.8198,69.8781,69.7809,69.7809,10268.0
2017-11-10 09:50:00,71.86,72.0,71.79,72.0,25184.0,69.8004,69.9363,69.7324,69.9363,25184.0
2017-11-10 09:55:00,72.01,72.05,71.94,72.02,7000.0,69.9461,69.9849,69.8781,69.9558,7000.0
2017-11-10 10:00:00,71.99,72.0,71.83,71.9,16726.0,69.9266,69.9363,69.7712,69.8392,16726.0
2017-11-10 10:05:00,71.88,72.04,71.81,71.97,18254.0,69.8198,69.9752,69.7518,69.9072,18254.0
2017-11-10 10:10:00,71.92,72.03,71.92,71.99,9211.0,69.8586,69.9655,69.8586,69.9266,9211.0
2017-11-10 10:15:00,72.01,72.18,71.9,72.17,12877.0,69.9461,70.1112,69.8392,70.1015,12877.0
2017-11-10 10:20:00,72.19,72.21,71.97,71.98,66433.0,70.1209,70.1403,69.9072,69.9169,66433.0
2017-11-10 10:25:00,71.98,72.0,71.94,71.96,37918.0,69.9169,69.9363,69.8781,69.8975,37918.0
2017-11-10 10:30:00,71.94,71.95,71.75,71.75,36636.0,69.8781,69.8878,69.6935,69.6935,36636.0
2017-11-10 10:35:00,71.78,71.84,71.74,71.83,55476.0,69.7227,69.7809,69.6838,69.7712,55476.0
2017-11-10 10:40:00,71.84,71.93,71.82,71.84,13359.0,69.7809,69.8684,69.7615,69.7809,13359.0
2017-11-10 10:45:00,71.85,71.91,71.84,71.86,111523.0,69.7906,69.8489,69.7809,69.8004,111523.0
2017-11-10 10:50:00,71.85,71.92,71.85,71.9,65714.0,69.7906,69.8586,69.7906,69.8392,65714.0
2017-11-10 10:55:00,71.92,72.06,71.9,72.0,66315.0,69.8586,69.9946,69.8392,69.9363,66315.0
2017-11-10 11:00:00,72.01,72.13,72.0,72.09,58386.0,69.9461,70.0626,69.9363,70.0238,58386.0
2017-11-10 11:05:00,72.09,72.27,72.08,72.2,47425.0,70.0238,70.1986,70.0141,70.1306,47425.0
2017-11-10 11:10:00,72.2,72.25,72.16,72.21,12902.0,70.1306,70.1792,70.0918,70.1403,12902.0
2017-11-10 11:15:00,72.21,72.24,72.13,72.17,22160.0,70.1403,70.1695,70.0626,70.1015,22160.0
2017-11-10 11:20:00,72.17,72.17,72.0,72.06,14699.0,70.1015,70.1015,69.9363,69.9946,14699.0
2017-11-10 11:25:00,72.06,72.15,72.03,72.13,16169.0,69.9946,70.082,69.9655,70.0626,16169.0
2017-11-10 11:30:00,72.14,72.14,72.04,72.05,24234.0,70.0723,70.0723,69.9752,69.9849,24234.0
2017-11-10 11:35:00,72.05,72.12,72.05,72.09,8027.0,69.9849,70.0529,69.9849,70.0238,8027.0
2017-11-10 11:40:00,72.09,72.29,72.08,72.29,13594.0,70.0238,70.218,70.0141,70.218,13594.0
2017-11-10 11:45:00,72.3,72.4,72.29,72.37,48679.0,70.2277,70.3249,70.218,70.2957,48679.0
2017-11-10 11:50:00,72.37,72.41,72.32,72.35,30494.0,70.2957,70.3346,70.2472,70.2763,30494.0
2017-11-10 11:55:00,72.36,72.54,72.35,72.54,15171.0,70.286,70.4609,70.2763,70.4609,15171.0
2017-11-10 12:00:00,72.51,72.52,72.44,72.46,6088.0,70.4317,70.4414,70.3637,70.3832,6088.0
2017-11-10 12:05:00,72.45,72.61,72.44,72.61,19348.0,70.3734,70.5289,70.3637,70.5289,19348.0
2017-11-10 12:10:00,72.62,72.63,72.57,72.63,9311.0,70.5386,70.5483,70.49,70.5483,9311.0
2017-11-10 12:15:00,72.62,72.66,72.5,72.65,35784.0,70.5386,70.5774,70.422,70.5677,35784.0
2017-11-10 12:20:00,72.65,72.69,72.63,72.67,12546.0,70.5677,70.6066,70.5483,70.5871,12546.0
2017-11-10 12:25:00,72.67,72.8,72.66,72.79,20859.0,70.5871,70.7134,70.5774,70.7037,20859.0
2017-11-10 12:30:00,72.79,72.8,72.69,72.69,17444.0,70.7037,70.7134,70.6066,70.6066,17444.0
2017-11-10 12:35:00,72.68,72.69,72.66,72.69,5371.0,70.5969,70.6066,70.5774,70.6066,5371.0
2017-11-10 12:40:00,72.69,72.72,72.68,72.69,4580.0,70.6066,70.6357,70.5969,70.6066,4580.0
2017-11-10 12:45:00,72.7,72.71,72.53,72.55,9207.0,70.6163,70.626,70.4512,70.4706,9207.0
2017-11-10 12:50:00,72.55,72.57,72.53,72.55,2960.0,70.4706,70.49,70.4512,70.4706,2960.0
2017-11-10 12:55:00,72.55,72.59,72.53,72.56,8262.0,70.4706,70.5094,70.4512,70.4803,8262.0
2017-11-10 13:00:00,72.57,72.6,72.55,72.58,7515.0,70.49,70.5191,70.4706,70.4997,7515.0
2017-11-10 13:05:00,72.59,72.63,72.58,72.63,10258.0,70.5094,70.5483,70.4997,70.5483,10258.0
2017-11-10 13:10:00,72.63,72.66,72.62,72.65,7700.0,70.5483,70.5774,70.5386,70.5677,7700.0
2017-11-10 13:15:00,72.65,72.71,72.65,72.68,9733.0,70.5677,70.626,70.5677,70.5969,9733.0
2017-11-10 13:20:00,72.69,72.75,72.69,72.73,3850.0,70.6066,70.6649,70.6066,70.6454,3850.0
2017-11-10 13:25:00,72.74,72.8,72.73,72.8,5463.0,70.6551,70.7134,70.6454,70.7134,5463.0
2017-11-10 13:30:00,72.81,72.82,72.78,72.8,6111.0,70.7231,70.7328,70.694,70.7134,6111.0
2017-11-10 13:35:00,72.8,72.81,72.75,72.75,8679.0,70.7134,70.7231,70.6649,70.6649,8679.0
2017-11-10 13:40:00,72.76,72.78,72.71,72.77,11616.0,70.6746,70.694,70.626,70.6843,11616.0
2017-11-10 13:45:00,72.76,72.8,72.76,72.78,3752.0,70.6746,70.7134,70.6746,70.694,3752.0
2017-11-10 13:50:00,72.78,72.78,72.76,72.78,4459.0,70.694,70.694,70.6746,70.694,4459.0
2017-11-10 13:55:00,72.79,72.79,72.71,72.73,20387.0,70.7037,70.7037,70.626,70.6454,20387.0
2017-11-10 14:00:00,72.74,72.8,72.73,72.77,15282.0,70.6551,70.7134,70.6454,70.6843,15282.0
2017-11-10 14:05:00,72.76,72.79,72.73,72.74,20146.0,70.6746,70.7037,70.6454,70.6551,20146.0
2017-11-10 14:10:00,72.73,72.78,72.71,72.78,10262.0,70.6454,70.694,70.626,70.694,10262.0
2017-11-10 14:15:00,72.78,72.8,72.77,72.77,5486.0,70.694,70.7134,70.6843,70.6843,5486.0
2017-11-10 14:20:00,72.78,72.81,72.77,72.81,5450.0,70.694,70.7231,70.6843,70.7231,5450.0
2017-11-10 14:25:00,72.82,72.83,72.78,72.8,9208.0,70.7328,70.7426,70.694,70.7134,9208.0
2017-11-10 14:30:00,72.8,72.83,72.79,72.83,5398.0,70.7134,70.7426,70.7037,70.7426,5398.0
2017-11-10 14:35:00,72.81,72.82,72.77,72.78,13740.0,70.7231,70.7328,70.6843,70.694,13740.0
2017-11-10 14:40:00,72.78,72.79,72.67,72.69,9460.0,70.694,70.7037,70.5871,70.6066,9460.0
2017-11-10 14:45:00,72.68,72.71,72.61,72.71,11102.0,70.5969,70.626,70.5289,70.626,11102.0
2017-11-10 14:50:00,72.7,72.71,72.65,72.66,19794.0,70.6163,70.626,70.5677,70.5774,19794.0
2017-11-10 14:55:00,72.69,72.69,72.64,72.66,21672.0,70.6066,70.6066,70.558,70.5774,21672.0
2017-11-10 15:00:00,72.65,72.74,72.64,72.72,13816.0,70.5677,70.6551,70.558,70.6357,13816.0
2017-11-10 15:05:00,72.73,72.73,72.68,72.68,47908.0,70.6454,70.6454,70.5969,70.5969,47908.0
2017-11-10 15:10:00,72.68,72.71,72.67,72.69,14478.0,70.5969,70.626,70.5871,70.6066,14478.0
2017-11-10 15:15:00,72.69,72.73,72.65,72.68,48716.0,70.6066,70.6454,70.5677,70.5969,48716.0
2017-11-10 15:20:00,72.67,72.67,72.61,72.65,9850.0,70.5871,70.5871,70.5289,70.5677,9850.0
2017-11-10 15:25:00,72.65,72.67,72.62,72.63,22656.0,70.5677,70.5871,70.5386,70.5483,22656.0
2017-11-10 15:30:00,72.64,72.68,72.62,72.67,11336.0,70.558,70.5969,70.5386,70.5871,11336.0
2017-11-10 15:35:00,72.67,72.69,72.66,72.67,15391.0,70.5871,70.6066,70.5774,70.5871,15391.0
2017-11-10 15:40:00,72.67,72.69,72.67,72.67,13207.0,70.5871,70.6066,70.5871,70.5871,13207.0
2017-11-10 15:45:00,72.67,72.72,72.65,72.71,36696.0,70.5871,70.6357,70.5677,70.626,36696.0
2017-11-10 15:50:00,72.72,72.73,72.68,72.7,42286.0,70.6357,70.6454,70.5969,70.6163,42286.0
2017-11-10 15:55:00,72.69,72.72,72.65,72.69,149917.0,70.6066,70.6357,70.5677,70.6066,149917.0
2017-11-13 09:30:00,72.45,72.62,72.31,72.62,12140.0,70.3734,70.5386,70.2375,70.5386,12140.0
2017-11-13 09:35:00,72.65,72.68,72.39,72.41,31489.0,70.5677,70.5969,70.3152,70.3346,31489.0
2017-11-13 09:40:00,72.43,72.46,72.27,72.27,9585.0,70.354,70.3832,70.1986,70.1986,9585.0
2017-11-13 09:45:00,72.31,72.32,72.25,72.29,10157.0,70.2375,70.2472,70.1792,70.218,10157.0
2017-11-13 09:50:00,72.28,72.42,72.26,72.4,10195.0,70.2083,70.3443,70.1889,70.3249,10195.0
2017-11-13 09:55:00,72.4,72.42,72.3,72.31,12010.0,70.3249,70.3443,70.2277,70.2375,12010.0
2017-11-13 10:00:00,72.33,72.39,72.32,72.32,21273.0,70.2569,70.3152,70.2472,70.2472,21273.0
2017-11-13 10:05:00,72.31,72.37,72.28,72.37,21686.0,70.2375,70.2957,70.2083,70.2957,21686.0
2017-11-13 10:10:00,72.39,72.43,72.32,72.39,23642.0,70.3152,70.354,70.2472,70.3152,23642.0
2017-11-13 10:15:00,72.39,72.4,72.33,72.35,21215.0,70.3152,70.3249,70.2569,70.2763,21215.0
2017-11-13 10:20:00,72.34,72.5,72.31,72.5,29380.0,70.2666,70.422,70.2375,70.422,29380.0
2017-11-13 10:25:00,72.48,72.52,72.42,72.48,20992.0,70.4026,70.4414,70.3443,70.4026,20992.0
2017-11-13 10:30:00,72.49,72.49,72.42,72.48,15394.0,70.4123,70.4123,70.3443,70.4026,15394.0
2017-11-13 10:35:00,72.48,72.5,72.43,72.44,6300.0,70.4026,70.422,70.354,70.3637,6300.0
2017-11-13 10:40:00,72.44,72.46,72.4,72.45,15368.0,70.3637,70.3832,70.3249,70.3734,15368.0
2017-11-13 10:45:00,72.42,72.47,72.4,72.43,8858.0,70.3443,70.3929,70.3249,70.354,8858.0
2017-11-13 10:50:00,72.42,72.44,72.36,72.42,20530.0,70.3443,70.3637,70.286,70.3443,20530.0
2017-11-13 10:55:00,72.43,72.45,72.39,72.45,11907.0,70.354,70.3734,70.3152,70.3734,11907.0
2017-11-13 11:00:00,72.45,72.46,72.38,72.4,17687.0,70.3734,70.3832,70.3055,70.3249,17687.0
2017-11-13 11:05:00,72.4,72.45,72.38,72.44,17919.0,70.3249,70.3734,70.3055,70.3637,17919.0
2017-11-13 11:10:00,72.42,72.51,72.42,72.46,90965.0,70.3443,70.4317,70.3443,70.3832,90965.0
2017-11-13 11:15:00,72.47,72.71,72.46,72.69,12012.0,70.3929,70.626,70.3832,70.6066,12012.0
2017-11-13 11:20:00,72.71,72.72,72.46,72.5,11954.0,70.626,70.6357,70.3832,70.422,11954.0
2017-11-13 11:25:00,72.48,72.65,72.48,72.58,16618.0,70.4026,70.5677,70.4026,70.4997,16618.0
2017-11-13 11:30:00,72.55,72.57,72.48,72.5,12472.0,70.4706,70.49,70.4026,70.422,12472.0
2017-11-13 11:35:00,72.5,72.53,72.37,72.4,20706.0,70.422,70.4512,70.2957,70.3249,20706.0
2017-11-13 11:40:00,72.43,72.53,72.4,72.53,22841.0,70.354,70.4512,70.3249,70.4512,22841.0
2017-11-13 11:45:00,72.53,72.64,72.49,72.64,35327.0,70.4512,70.558,70.4123,70.558,35327.0
2017-11-13 11:50:00,72.65,72.65,72.56,72.61,8169.0,70.5677,70.5677,70.4803,70.5289,8169.0
2017-11-13 11:55:00,72.63,72.66,72.62,72.65,25638.0,70.5483,70.5774,70.5386,70.5677,25638.0
2017-11-13 12:00:00,72.65,72.66,72.64,72.65,22814.0,70.5677,70.5774,70.558,70.5677,22814.0
2017-11-13 12:05:00,72.65,72.66,72.6,72.6,26445.0,70.5677,70.5774,70.5191,70.5191,26445.0
2017-11-13 12:10:00,72.6,72.65,72.57,72.6,23406.0,70.5191,70.5677,70.49,70.5191,23406.0
2017-11-13 12:15:00,72.59,72.6,72.53,72.54,10283.0,70.5094,70.5191,70.4512,70.4609,10283.0
2017-11-13 12:20:00,72.54,72.57,72.54,72.55,21743.0,70.4609,70.49,70.4609,70.4706,21743.0
2017-11-13 12:25:00,72.56,72.59,72.55,72.56,12838.0,70.4803,70.5094,70.4706,70.4803,12838.0
2017-11-13 12:30:00,72.56,72.59,72.54,72.56,12480.0,70.4803,70.5094,70.4609,70.4803,12480.0
2017-11-13 12:35:00,72.56,72.58,72.52,72.54,6616.0,70.4803,70.4997,70.4414,70.4609,6616.0
2017-11-13 12:40:00,72.56,72.59,72.55,72.56,3700.0,70.4803,70.5094,70.4706,70.4803,3700.0
2017-11-13 12:45:00,72.59,72.65,72.59,72.65,6202.0,70.5094,70.5677,70.5094,70.5677,6202.0
2017-11-13 12:50:00,72.65,72.65,72.63,72.65,13041.0,70.5677,70.5677,70.5483,70.5677,13041.0
2017-11-13 12:55:00,72.65,72.65,72.64,72.65,3900.0,70.5677,70.5677,70.558,70.5677,3900.0
2017-11-13 13:00:00,72.65,72.66,72.63,72.65,7633.0,70.5677,70.5774,70.5483,70.5677,7633.0
2017-11-13 13:05:00,72.64,72.67,72.63,72.64,4700.0,70.558,70.5871,70.5483,70.558,4700.0
2017-11-13 13:10:00,72.62,72.67,72.62,72.67,7549.0,70.5386,70.5871,70.5386,70.5871,7549.0
2017-11-13 13:15:00,72.66,72.67,72.66,72.67,6685.0,70.5774,70.5871,70.5774,70.5871,6685.0
2017-11-13 13:20:00,72.67,72.67,72.66,72.67,9420.0,70.5871,70.5871,70.5774,70.5871,9420.0
2017-11-13 13:25:00,72.67,72.67,72.66,72.67,7600.0,70.5871,70.5871,70.5774,70.5871,7600.0
2017-11-13 13:30:00,72.66,72.71,72.65,72.71,5700.0,70.5774,70.626,70.5677,70.626,5700.0
2017-11-13 13:35:00,72.7,72.7,72.64,72.64,3296.0,70.6163,70.6163,70.558,70.558,3296.0
2017-11-13 13:40:00,72.65,72.66,72.63,72.65,4106.0,70.5677,70.5774,70.5483,70.5677,4106.0
2017-11-13 13:45:00,72.64,72.65,72.63,72.64,4808.0,70.558,70.5677,70.5483,70.558,4808.0
2017-11-13 13:50:00,72.64,72.66,72.63,72.63,5974.0,70.558,70.5774,70.5483,70.5483,5974.0
2017-11-13 13:55:00,72.63,72.64,72.61,72.62,4258.0,70.5483,70.558,70.5289,70.5386,4258.0
2017-11-13 14:00:00,72.62,72.62,72.59,72.6,7929.0,70.5386,70.5386,70.5094,70.5191,7929.0
2017-11-13 14:05:00,72.59,72.61,72.52,72.53,12265.0,70.5094,70.5289,70.4414,70.4512,12265.0
2017-11-13 14:10:00,72.54,72.55,72.47,72.47,7600.0,70.4609,70.4706,70.3929,70.3929,7600.0
2017-11-13 14:15:00,72.46,72.48,72.42,72.45,11761.0,70.3832,70.4026,70.3443,70.3734,11761.0
2017-11-13 14:20:00,72.45,72.51,72.45,72.45,9303.0,70.3734,70.4317,70.3734,70.3734,9303.0
2017-11-13 14:25:00,72.45,72.49,72.44,72.48,7218.0,70.3734,70.4123,70.3637,70.4026,7218.0
2017-11-13 14:30:00,72.48,72.51,72.45,72.48,14733.0,70.4026,70.4317,70.3734,70.4026,14733.0
2017-11-13 14:35:00,72.47,72.56,72.46,72.55,10054.0,70.3929,70.4803,70.3832,70.4706,10054.0
2017-11-13 14:40:00,72.55,72.62,72.55,72.57,11576.0,70.4706,70.5386,70.4706,70.49,11576.0
2017-11-13 14:45:00,72.57,72.6,72.55,72.6,16477.0,70.49,70.5191,70.4706,70.5191,16477.0
2017-11-13 14:50:00,72.6,72.62,72.6,72.61,6828.0,70.5191,70.5386,70.5191,70.5289,6828.0
2017-11-13 14:55:00,72.61,72.65,72.6,72.63,48207.0,70.5289,70.5677,70.5191,70.5483,48207.0
2017-11-13 15:00:00,72.63,72.65,72.63,72.63,9408.0,70.5483,70.5677,70.5483,70.5483,9408.0
2017-11-13 15:05:00,72.62,72.62,72.59,72.6,6004.0,70.5386,70.5386,70.5094,70.5191,6004.0
2017-11-13 15:10:00,72.6,72.66,72.59,72.65,15668.0,70.5191,70.5774,70.5094,70.5677,15668.0
2017-11-13 15:15:00,72.65,72.65,72.64,72.65,21193.0,70.5677,70.5677,70.558,70.5677,21193.0
2017-11-13 15:20:00,72.65,72.66,72.63,72.65,30770.0,70.5677,70.5774,70.5483,70.5677,30770.0
2017-11-13 15:25:00,72.64,72.65,72.59,72.6,11270.0,70.558,70.5677,70.5094,70.5191,11270.0
2017-11-13 15:30:00,72.6,72.63,72.58,72.62,20464.0,70.5191,70.5483,70.4997,70.5386,20464.0
2017-11-13 15:35:00,72.61,72.64,72.6,72.62,38660.0,70.5289,70.558,70.5191,70.5386,38660.0
2017-11-13 15:40:00,72.63,72.64,72.54,72.55,44488.0,70.5483,70.558,70.4609,70.4706,44488.0
2017-11-13 15:45:00,72.55,72.57,72.53,72.55,29369.0,70.4706,70.49,70.4512,70.4706,29369.0
2017-11-13 15:50:00,72.55,72.57,72.49,72.52,60717.0,70.4706,70.49,70.4123,70.4414,60717.0
2017-11-13 15:55:00,72.53,72.65,72.45,72.62,246308.0,70.4512,70.5677,70.3734,70.5386,246308.0
2017-11-14 09:30:00,71.93,72.49,71.87,72.3,24152.0,69.8684,70.4123,69.8101,70.2277,24152.0
2017-11-14 09:35:00,72.25,72.26,72.15,72.16,8296.0,70.1792,70.1889,70.082,70.0918,8296.0
2017-11-14 09:40:00,72.14,72.18,72.08,72.16,7034.0,70.0723,70.1112,70.0141,70.0918,7034.0
2017-11-14 09:45:00,72.12,72.22,72.11,72.18,12180.0,70.0529,70.15,70.0432,70.1112,12180.0
2017-11-14 09:50:00,72.23,72.28,72.2,72.27,24349.0,70.1598,70.2083,70.1306,70.1986,24349.0
2017-11-14 09:55:00,72.25,72.25,72.16,72.17,23520.0,70.1792,70.1792,70.0918,70.1015,23520.0
2017-11-14 10:00:00,72.18,72.18,72.06,72.07,23501.0,70.1112,70.1112,69.9946,70.0043,23501.0
2017-11-14 10:05:00,72.08,72.12,72.02,72.1,12796.0,70.0141,70.0529,69.9558,70.0335,12796.0
2017-11-14 10:10:00,72.1,72.22,72.09,72.2,15572.0,70.0335,70.15,70.0238,70.1306,15572.0
2017-11-14 10:15:00,72.2,72.22,72.15,72.18,10653.0,70.1306,70.15,70.082,70.1112,10653.0
2017-11-14 10:20:00,72.18,72.18,72.12,72.16,19451.0,70.1112,70.1112,70.0529,70.0918,19451.0
2017-11-14 10:25:00,72.17,72.18,72.11,72.14,18352.0,70.1015,70.1112,70.0432,70.0723,18352.0
2017-11-14 10:30:00,72.13,72.14,72.12,72.13,13228.0,70.0626,70.0723,70.0529,70.0626,13228.0
2017-11-14 10:35:00,72.14,72.25,72.12,72.25,29970.0,70.0723,70.1792,70.0529,70.1792,29970.0
2017-11-14 10:40:00,72.25,72.26,72.22,72.24,9569.0,70.1792,70.1889,70.15,70.1695,9569.0
2017-11-14 10:45:00,72.24,72.27,72.22,72.26,26273.0,70.1695,70.1986,70.15,70.1889,26273.0
2017-11-14 10:50:00,72.25,72.27,72.23,72.26,17421.0,70.1792,70.1986,70.1598,70.1889,17421.0
2017-11-14 10:55:00,72.25,72.28,72.24,72.25,24069.0,70.1792,70.2083,70.1695,70.1792,24069.0
2017-11-14 11:00:00,72.25,72.27,72.24,72.26,17436.0,70.1792,70.1986,70.1695,70.1889,17436.0
2017-11-14 11:05:00,72.25,72.27,72.24,72.25,7904.0,70.1792,70.1986,70.1695,70.1792,7904.0
2017-11-14 11:10:00,72.27,72.27,72.25,72.26,3558.0,70.1986,70.1986,70.1792,70.1889,3558.0
2017-11-14 11:15:00,72.26,72.27,72.24,72.25,7763.0,70.1889,70.1986,70.1695,70.1792,7763.0
2017-11-14 11:20:00,72.25,72.27,72.21,72.21,4311.0,70.1792,70.1986,70.1403,70.1403,4311.0
2017-11-14 11:25:00,72.2,72.24,72.19,72.22,6000.0,70.1306,70.1695,70.1209,70.15,6000.0
2017-11-14 11:30:00,72.18,72.28,72.18,72.26,11657.0,70.1112,70.2083,70.1112,70.1889,11657.0
2017-11-14 11:35:00,72.25,72.25,72.19,72.21,3308.0,70.1792,70.1792,70.1209,70.1403,3308.0
2017-11-14 11:40:00,72.19,72.24,72.18,72.24,24205.0,70.1209,70.1695,70.1112,70.1695,24205.0
2017-11-14 11:45:00,72.24,72.34,72.23,72.33,16877.0,70.1695,70.2666,70.1598,70.2569,16877.0
2017-11-14 11:50:00,72.34,72.54,72.34,72.54,7845.0,70.2666,70.4609,70.2666,70.4609,7845.0
2017-11-14 11:55:00,72.51,72.56,72.48,72.5,34820.0,70.4317,70.4803,70.4026,70.422,34820.0
2017-11-14 12:00:00,72.49,72.61,72.48,72.61,13786.0,70.4123,70.5289,70.4026,70.5289,13786.0
2017-11-14 12:05:00,72.61,72.64,72.6,72.64,20143.0,70.5289,70.558,70.5191,70.558,20143.0
2017-11-14 12:10:00,72.63,72.75,72.6,72.73,53498.0,70.5483,70.6649,70.5191,70.6454,53498.0
2017-11-14 12:15:00,72.73,72.82,72.73,72.8,47003.0,70.6454,70.7328,70.6454,70.7134,47003.0
2017-11-14 12:20:00,72.82,72.93,72.81,72.91,12171.0,70.7328,70.8397,70.7231,70.8203,12171.0
2017-11-14 12:25:00,72.91,72.95,72.86,72.86,31320.0,70.8203,70.8591,70.7717,70.7717,31320.0
2017-11-14 12:30:00,72.86,72.9,72.85,72.89,22884.0,70.7717,70.8106,70.762,70.8008,22884.0
2017-11-14 12:35:00,72.89,72.97,72.88,72.91,15913.0,70.8008,70.8785,70.7911,70.8203,15913.0
2017-11-14 12:40:00,72.9,72.92,72.89,72.92,6041.0,70.8106,70.83,70.8008,70.83,6041.0
2017-11-14 12:45:00,72.92,72.95,72.89,72.9,34115.0,70.83,70.8591,70.8008,70.8106,34115.0
2017-11-14 12:50:00,72.9,72.94,72.77,72.79,16168.0,70.8106,70.8494,70.6843,70.7037,16168.0
2017-11-14 12:55:00,72.8,72.8,72.74,72.8,5100.0,70.7134,70.7134,70.6551,70.7134,5100.0
2017-11-14 13:00:00,72.8,72.81,72.77,72.77,10668.0,70.7134,70.7231,70.6843,70.6843,10668.0
2017-11-14 13:05:00,72.77,72.81,72.76,72.8,10315.0,70.6843,70.7231,70.6746,70.7134,10315.0
2017-11-14 13:10:00,72.8,72.84,72.79,72.84,17751.0,70.7134,70.7523,70.7037,70.7523,17751.0
2017-11-14 13:15:00,72.84,72.84,72.78,72.78,11945.0,70.7523,70.7523,70.694,70.694,11945.0
2017-11-14 13:20:00,72.78,72.82,72.78,72.82,9032.0,70.694,70.7328,70.694,70.7328,9032.0
2017-11-14 13:25:00,72.83,72.85,72.82,72.85,17000.0,70.7426,70.762,70.7328,70.762,17000.0
2017-11-14 13:30:00,72.85,72.85,72.83,72.85,13280.0,70.762,70.762,70.7426,70.762,13280.0
2017-11-14 13:35:00,72.85,72.87,72.85,72.87,10496.0,70.762,70.7814,70.762,70.7814,10496.0
2017-11-14 13:40:00,72.88,72.93,72.88,72.93,9627.0,70.7911,70.8397,70.7911,70.8397,9627.0
2017-11-14 13:45:00,72.92,72.93,72.88,72.89,13834.0,70.83,70.8397,70.7911,70.8008,13834.0
2017-11-14 13:50:00,72.9,72.9,72.81,72.81,13012.0,70.8106,70.8106,70.7231,70.7231,13012.0
2017-11-14 13:55:00,72.8,72.81,72.73,72.76,12336.0,70.7134,70.7231,70.6454,70.6746,12336.0
2017-11-14 14:00:00,72.75,72.75,72.71,72.71,8824.0,70.6649,70.6649,70.626,70.626,8824.0
2017-11-14 14:05:00,72.71,72.78,72.71,72.76,19567.0,70.626,70.694,70.626,70.6746,19567.0
2017-11-14 14:10:00,72.77,72.82,72.77,72.79,15228.0,70.6843,70.7328,70.6843,70.7037,15228.0
2017-11-14 14:15:00,72.79,72.83,72.79,72.83,10186.0,70.7037,70.7426,70.7037,70.7426,10186.0
2017-11-14 14:20:00,72.83,72.85,72.81,72.81,17183.0,70.7426,70.762,70.7231,70.7231,17183.0
2017-11-14 14:25:00,72.81,72.85,72.8,72.84,15938.0,70.7231,70.762,70.7134,70.7523,15938.0
2017-11-14 14:30:00,72.85,72.86,72.71,72.72,15630.0,70.762,70.7717,70.626,70.6357,15630.0
2017-11-14 14:35:00,72.72,72.75,72.7,72.73,22750.0,70.6357,70.6649,70.6163,70.6454,22750.0
2017-11-14 14:40:00,72.73,72.76,72.72,72.74,13610.0,70.6454,70.6746,70.6357,70.6551,13610.0
2017-11-14 14:45:00,72.74,72.77,72.73,72.73,14422.0,70.6551,70.6843,70.6454,70.6454,14422.0
2017-11-14 14:50:00,72.73,72.76,72.73,72.73,13048.0,70.6454,70.6746,70.6454,70.6454,13048.0
2017-11-14 14:55:00,72.73,72.76,72.73,72.75,20886.0,70.6454,70.6746,70.6454,70.6649,20886.0
2017-11-14 15:00:00,72.75,72.78,72.73,72.75,17859.0,70.6649,70.694,70.6454,70.6649,17859.0
2017-11-14 15:05:00,72.76,72.77,72.73,72.76,18924.0,70.6746,70.6843,70.6454,70.6746,18924.0
2017-11-14 15:10:00,72.76,72.79,72.75,72.78,12285.0,70.6746,70.7037,70.6649,70.694,12285.0
2017-11-14 15:15:00,72.79,72.82,72.76,72.76,17701.0,70.7037,70.7328,70.6746,70.6746,17701.0
2017-11-14 15:20:00,72.77,72.81,72.77,72.8,21351.0,70.6843,70.7231,70.6843,70.7134,21351.0
2017-11-14 15:25:00,72.79,72.79,72.73,72.77,27934.0,70.7037,70.7037,70.6454,70.6843,27934.0
2017-11-14 15:30:00,72.77,72.82,72.75,72.81,28739.0,70.6843,70.7328,70.6649,70.7231,28739.0
2017-11-14 15:35:00,72.81,72.81,72.77,72.79,31438.0,70.7231,70.7231,70.6843,70.7037,31438.0
2017-11-14 15:40:00,72.79,72.81,72.79,72.81,25237.0,70.7037,70.7231,70.7037,70.7231,25237.0
2017-11-14 15:45:00,72.81,72.86,72.8,72.86,40128.0,70.7231,70.7717,70.7134,70.7717,40128.0
2017-11-14 15:50:00,72.86,72.88,72.82,72.85,41439.0,70.7717,70.7911,70.7328,70.762,41439.0
2017-11-14 15:55:00,72.85,72.92,72.81,72.9,110830.0,70.762,70.83,70.7231,70.8106,110830.0
2017-11-15 09:30:00,72.53,72.53,72.28,72.47,22948.0,70.4512,70.4512,70.2083,70.3929,22948.0
2017-11-15 09:35:00,72.47,72.57,72.23,72.23,16571.0,70.3929,70.49,70.1598,70.1598,16571.0
2017-11-15 09:40:00,72.24,72.39,72.19,72.39,10215.0,70.1695,70.3152,70.1209,70.3152,10215.0
2017-11-15 09:45:00,72.37,72.43,72.27,72.3,11498.0,70.2957,70.354,70.1986,70.2277,11498.0
2017-11-15 09:50:00,72.29,72.38,72.24,72.38,17989.0,70.218,70.3055,70.1695,70.3055,17989.0
2017-11-15 09:55:00,72.39,72.5,72.37,72.47,14657.0,70.3152,70.422,70.2957,70.3929,14657.0
2017-11-15 10:00:00,72.45,72.5,72.4,72.46,9298.0,70.3734,70.422,70.3249,70.3832,9298.0
2017-11-15 10:05:00,72.46,72.7,72.46,72.67,25643.0,70.3832,70.6163,70.3832,70.5871,25643.0
2017-11-15 10:10:00,72.68,72.69,72.5,72.55,11055.0,70.5969,70.6066,70.422,70.4706,11055.0
2017-11-15 10:15:00,72.51,72.66,72.49,72.59,16348.0,70.4317,70.5774,70.4123,70.5094,16348.0
2017-11-15 10:20:00,72.57,72.67,72.57,72.67,27795.0,70.49,70.5871,70.49,70.5871,27795.0
2017-11-15 10:25:00,72.67,72.71,72.66,72.7,33368.0,70.5871,70.626,70.5774,70.6163,33368.0
2017-11-15 10:30:00,72.7,72.7,72.61,72.65,8953.0,70.6163,70.6163,70.5289,70.5677,8953.0
2017-11-15 10:35:00,72.65,72.79,72.65,72.78,38966.0,70.5677,70.7037,70.5677,70.694,38966.0
2017-11-15 10:40:00,72.8,72.9,72.78,72.9,47317.0,70.7134,70.8106,70.694,70.8106,47317.0
2017-11-15 10:45:00,72.9,72.9,72.78,72.81,26737.0,70.8106,70.8106,70.694,70.7231,26737.0
2017-11-15 10:50:00,72.81,72.82,72.76,72.82,15701.0,70.7231,70.7328,70.6746,70.7328,15701.0
2017-11-15 10:55:00,72.8,72.86,72.78,72.86,9724.0,70.7134,70.7717,70.694,70.7717,9724.0
2017-11-15 11:00:00,72.88,72.88,72.81,72.86,16342.0,70.7911,70.7911,70.7231,70.7717,16342.0
2017-11-15 11:05:00,72.84,72.9,72.84,72.9,13751.0,70.7523,70.8106,70.7523,70.8106,13751.0
2017-11-15 11:10:00,72.9,72.99,72.9,72.98,11957.0,70.8106,70.898,70.8106,70.8883,11957.0
2017-11-15 11:15:00,72.98,73.01,72.93,72.98,35259.0,70.8883,70.9174,70.8397,70.8883,35259.0
2017-11-15 11:20:00,72.99,73.01,72.95,73.0,23154.0,70.898,70.9174,70.8591,70.9077,23154.0
2017-11-15 11:25:00,72.98,73.01,72.9,72.9,41010.0,70.8883,70.9174,70.8106,70.8106,41010.0
2017-11-15 11:30:00,72.91,73.0,72.88,72.98,16924.0,70.8203,70.9077,70.7911,70.8883,16924.0
2017-11-15 11:35:00,72.98,72.98,72.93,72.96,6992.0,70.8883,70.8883,70.8397,70.8688,6992.0
2017-11-15 11:40:00,72.97,73.02,72.94,73.0,45836.0,70.8785,70.9271,70.8494,70.9077,45836.0
2017-11-15 11:45:00,73.0,73.17,73.0,73.17,8493.0,70.9077,71.0728,70.9077,71.0728,8493.0
2017-11-15 11:50:00,73.18,73.24,73.15,73.22,10982.0,71.0825,71.1408,71.0534,71.1214,10982.0
2017-11-15 11:55:00,73.24,73.24,73.1,73.1,12098.0,71.1408,71.1408,71.0048,71.0048,12098.0
2017-11-15 12:00:00,73.05,73.07,72.98,72.98,13607.0,70.9563,70.9757,70.8883,70.8883,13607.0
2017-11-15 12:05:00,73.01,73.1,73.01,73.08,14209.0,70.9174,71.0048,70.9174,70.9854,14209.0
2017-11-15 12:10:00,73.07,73.12,73.02,73.12,11135.0,70.9757,71.0242,70.9271,71.0242,11135.0
2017-11-15 12:15:00,73.12,73.2,73.12,73.15,16556.0,71.0242,71.102,71.0242,71.0534,16556.0
2017-11-15 12:20:00,73.14,73.14,73.07,73.12,11163.0,71.0437,71.0437,70.9757,71.0242,11163.0
2017-11-15 12:25:00,73.12,73.13,73.1,73.12,9753.0,71.0242,71.034,71.0048,71.0242,9753.0
2017-11-15 12:30:00,73.12,73.18,73.12,73.18,8969.0,71.0242,71.0825,71.0242,71.0825,8969.0
2017-11-15 12:35:00,73.19,73.2,73.17,73.19,8947.0,71.0922,71.102,71.0728,71.0922,8947.0
2017-11-15 12:40:00,73.2,73.23,73.18,73.21,16176.0,71.102,71.1311,71.0825,71.1117,16176.0
2017-11-15 12:45:00,73.22,73.33,73.15,73.33,82766.0,71.1214,71.2282,71.0534,71.2282,82766.0
2017-11-15 12:50:00,73.33,73.51,73.33,73.37,45268.0,71.2282,71.4031,71.2282,71.2671,45268.0
2017-11-15 12:55:00,73.33,73.33,73.24,73.25,4221.0,71.2282,71.2282,71.1408,71.1505,4221.0
2017-11-15 13:00:00,73.24,73.25,73.15,73.18,7071.0,71.1408,71.1505,71.0534,71.0825,7071.0
2017-11-15 13:05:00,73.17,73.29,73.16,73.25,58804.0,71.0728,71.1894,71.0631,71.1505,58804.0
2017-11-15 13:10:00,73.26,73.29,73.26,73.28,108914.0,71.1602,71.1894,71.1602,71.1797,108914.0
2017-11-15 13:15:00,73.29,73.4,73.26,73.39,48085.0,71.1894,71.2962,71.1602,71.2865,48085.0
2017-11-15 13:20:00,73.4,73.43,73.35,73.41,8070.0,71.2962,71.3254,71.2477,71.3059,8070.0
2017-11-15 13:25:00,73.42,73.49,73.37,73.42,26805.0,71.3156,71.3836,71.2671,71.3156,26805.0
2017-11-15 13:30:00,73.43,73.47,73.4,73.42,31016.0,71.3254,71.3642,71.2962,71.3156,31016.0
2017-11-15 13:35:00,73.42,73.44,73.39,73.41,16936.0,71.3156,71.3351,71.2865,71.3059,16936.0
2017-11-15 13:40:00,73.42,73.43,73.32,73.37,12641.0,71.3156,71.3254,71.2185,71.2671,12641.0
2017-11-15 13:45:00,73.37,73.43,73.37,73.42,18477.0,71.2671,71.3254,71.2671,71.3156,18477.0
2017-11-15 13:50:00,73.44,73.59,73.44,73.51,38088.0,71.3351,71.4808,71.3351,71.4031,38088.0
2017-11-15 13:55:00,73.51,73.52,73.45,73.49,14459.0,71.4031,71.4128,71.3448,71.3836,14459.0
2017-11-15 14:00:00,73.49,73.49,73.38,73.41,17384.0,71.3836,71.3836,71.2768,71.3059,17384.0
2017-11-15 14:05:00,73.42,73.42,73.38,73.41,14456.0,71.3156,71.3156,71.2768,71.3059,14456.0
2017-11-15 14:10:00,73.4,73.41,73.26,73.26,16077.0,71.2962,71.3059,71.1602,71.1602,16077.0
2017-11-15 14:15:00,73.28,73.29,73.22,73.27,21363.0,71.1797,71.1894,71.1214,71.1699,21363.0
2017-11-15 14:20:00,73.27,73.34,73.27,73.31,16986.0,71.1699,71.2379,71.1699,71.2088,16986.0
2017-11-15 14:25:00,73.3,73.36,73.28,73.34,13439.0,71.1991,71.2574,71.1797,71.2379,13439.0
2017-11-15 14:30:00,73.35,73.52,73.34,73.46,33675.0,71.2477,71.4128,71.2379,71.3545,33675.0
2017-11-15 14:35:00,73.44,73.51,73.44,73.48,26083.0,71.3351,71.4031,71.3351,71.3739,26083.0
2017-11-15 14:40:00,73.49,73.52,73.47,73.51,21468.0,71.3836,71.4128,71.3642,71.4031,21468.0
2017-11-15 14:45:00,73.51,73.52,73.46,73.48,23999.0,71.4031,71.4128,71.3545,71.3739,23999.0
2017-11-15 14:50:00,73.49,73.52,73.47,73.5,18534.0,71.3836,71.4128,71.3642,71.3934,18534.0
2017-11-15 14:55:00,73.5,73.57,73.47,73.55,32333.0,71.3934,71.4613,71.3642,71.4419,32333.0
2017-11-15 15:00:00,73.54,73.57,73.5,73.56,15012.0,71.4322,71.4613,71.3934,71.4516,15012.0
2017-11-15 15:05:00,73.56,73.6,73.54,73.59,23773.0,71.4516,71.4905,71.4322,71.4808,23773.0
2017-11-15 15:10:00,73.59,73.6,73.54,73.6,26546.0,71.4808,71.4905,71.4322,71.4905,26546.0
2017-11-15 15:15:00,73.59,73.64,73.58,73.61,39639.0,71.4808,71.5293,71.4711,71.5002,39639.0
2017-11-15 15:20:00,73.61,73.68,73.6,73.67,67685.0,71.5002,71.5682,71.4905,71.5585,67685.0
2017-11-15 15:25:00,73.67,73.67,73.51,73.51,73218.0,71.5585,71.5585,71.4031,71.4031,73218.0
2017-11-15 15:30:00,73.52,73.62,73.51,73.59,99189.0,71.4128,71.5099,71.4031,71.4808,99189.0
2017-11-15 15:35:00,73.59,73.66,73.58,73.59,64207.0,71.4808,71.5488,71.4711,71.4808,64207.0
2017-11-15 15:40:00,73.59,73.59,73.46,73.49,60853.0,71.4808,71.4808,71.3545,71.3836,60853.0
2017-11-15 15:45:00,73.49,73.57,73.45,73.5,85500.0,71.3836,71.4613,71.3448,71.3934,85500.0
2017-11-15 15:50:00,73.51,73.51,73.37,73.37,156788.0,71.4031,71.4031,71.2671,71.2671,156788.0
2017-11-15 15:55:00,73.37,73.41,73.31,73.38,222303.0,71.2671,71.3059,71.2088,71.2768,222303.0
2017-11-16 09:30:00,73.75,73.75,73.28,73.67,46515.0,71.7814,71.7814,71.3239,71.7035,46515.0
2017-11-16 09:35:00,73.68,73.95,73.53,73.53,15921.0,71.7132,71.976,71.5672,71.5672,15921.0
2017-11-16 09:40:00,73.6,74.08,73.6,74.08,43541.0,71.6354,72.1025,71.6354,72.1025,43541.0
2017-11-16 09:45:00,74.02,74.19,73.91,74.19,26087.0,72.0442,72.2096,71.9371,72.2096,26087.0
2017-11-16 09:50:00,74.19,74.22,74.01,74.06,29229.0,72.2096,72.2388,72.0344,72.0831,29229.0
2017-11-16 09:55:00,74.07,74.12,73.97,74.02,23064.0,72.0928,72.1415,71.9955,72.0442,23064.0
2017-11-16 10:00:00,74.02,74.13,73.96,74.09,24618.0,72.0442,72.1512,71.9858,72.1123,24618.0
2017-11-16 10:05:00,74.09,74.18,74.09,74.14,26319.0,72.1123,72.1999,72.1123,72.1609,26319.0
2017-11-16 10:10:00,74.14,74.23,74.09,74.19,20124.0,72.1609,72.2485,72.1123,72.2096,20124.0
2017-11-16 10:15:00,74.18,74.21,74.07,74.21,8630.0,72.1999,72.2291,72.0928,72.2291,8630.0
2017-11-16 10:20:00,74.22,74.31,74.2,74.25,18648.0,72.2388,72.3264,72.2193,72.268,18648.0
2017-11-16 10:25:00,74.23,74.31,74.16,74.24,64284.0,72.2485,72.3264,72.1804,72.2583,64284.0
2017-11-16 10:30:00,74.26,74.26,73.96,74.06,32161.0,72.2777,72.2777,71.9858,72.0831,32161.0
2017-11-16 10:35:00,74.09,74.17,74.09,74.13,6010.0,72.1123,72.1901,72.1123,72.1512,6010.0
2017-11-16 10:40:00,74.11,74.18,73.99,74.02,43271.0,72.1317,72.1999,72.015,72.0442,43271.0
2017-11-16 10:45:00,74.04,74.05,73.99,73.99,5991.0,72.0636,72.0733,72.015,72.015,5991.0
2017-11-16 10:50:00,73.99,74.04,73.97,74.03,6226.0,72.015,72.0636,71.9955,72.0539,6226.0
2017-11-16 10:55:00,74.04,74.06,74.0,74.0,10629.0,72.0636,72.0831,72.0247,72.0247,10629.0
2017-11-16 11:00:00,73.99,74.02,73.95,73.95,11671.0,72.015,72.0442,71.976,71.976,11671.0
2017-11-16 11:05:00,73.95,74.02,73.95,74.02,5631.0,71.976,72.0442,71.976,72.0442,5631.0
2017-11-16 11:10:00,74.01,74.02,73.92,73.92,10339.0,72.0344,72.0442,71.9468,71.9468,10339.0
2017-11-16 11:15:00,73.94,73.99,73.93,73.96,9397.0,71.9663,72.015,71.9566,71.9858,9397.0
2017-11-16 11:20:00,73.94,74.0,73.92,73.94,14046.0,71.9663,72.0247,71.9468,71.9663,14046.0
2017-11-16 11:25:00,73.93,73.96,73.84,73.91,20100.0,71.9566,71.9858,71.869,71.9371,20100.0
2017-11-16 11:30:00,73.9,73.94,73.89,73.94,6880.0,71.9274,71.9663,71.9176,71.9663,6880.0
2017-11-16 11:35:00,73.95,74.03,73.95,74.02,21701.0,71.976,72.0539,71.976,72.0442,21701.0
2017-11-16 11:40:00,74.01,74.05,73.93,73.93,21088.0,72.0344,72.0733,71.9566,71.9566,21088.0
2017-11-16 11:45:00,73.93,74.01,73.93,73.99,7865.0,71.9566,72.0344,71.9566,72.015,7865.0
2017-11-16 11:50:00,73.99,74.04,73.99,74.01,19455.0,72.015,72.0636,72.015,72.0344,19455.0
2017-11-16 11:55:00,74.02,74.03,74.0,74.01,14300.0,72.0442,72.0539,72.0247,72.0344,14300.0
2017-11-16 12:00:00,74.02,74.05,74.0,74.0,13343.0,72.0442,72.0733,72.0247,72.0247,13343.0
2017-11-16 12:05:00,73.99,74.03,73.99,74.03,5580.0,72.015,72.0539,72.015,72.0539,5580.0
2017-11-16 12:10:00,74.02,74.02,73.97,73.98,10532.0,72.0442,72.0442,71.9955,72.0052,10532.0
2017-11-16 12:15:00,73.98,73.98,73.91,73.91,3500.0,72.0052,72.0052,71.9371,71.9371,3500.0
2017-11-16 12:20:00,73.92,73.98,73.91,73.96,12778.0,71.9468,72.0052,71.9371,71.9858,12778.0
2017-11-16 12:25:00,73.96,73.98,73.89,73.98,11614.0,71.9858,72.0052,71.9176,72.0052,11614.0
2017-11-16 12:30:00,73.98,74.0,73.92,73.97,10382.0,72.0052,72.0247,71.9468,71.9955,10382.0
2017-11-16 12:35:00,73.98,73.98,73.91,73.96,9180.0,72.0052,72.0052,71.9371,71.9858,9180.0
2017-11-16 12:40:00,73.93,73.93,73.89,73.9,13207.0,71.9566,71.9566,71.9176,71.9274,13207.0
2017-11-16 12:45:00,73.9,73.92,73.87,73.91,14048.0,71.9274,71.9468,71.8982,71.9371,14048.0
2017-11-16 12:50:00,73.91,73.94,73.89,73.94,17825.0,71.9371,71.9663,71.9176,71.9663,17825.0
2017-11-16 12:55:00,73.94,73.94,73.9,73.9,6967.0,71.9663,71.9663,71.9274,71.9274,6967.0
2017-11-16 13:00:00,73.9,73.91,73.82,73.82,45780.0,71.9274,71.9371,71.8495,71.8495,45780.0
2017-11-16 13:05:00,73.83,73.84,73.75,73.77,15928.0,71.8592,71.869,71.7814,71.8008,15928.0
2017-11-16 13:10:00,73.78,73.82,73.74,73.75,15620.0,71.8106,71.8495,71.7716,71.7814,15620.0
2017-11-16 13:15:00,73.73,73.74,73.64,73.64,6895.0,71.7619,71.7716,71.6743,71.6743,6895.0
2017-11-16 13:20:00,73.62,73.71,73.58,73.69,11351.0,71.6548,71.7424,71.6159,71.723,11351.0
2017-11-16 13:25:00,73.7,73.71,73.66,73.68,4200.0,71.7327,71.7424,71.6938,71.7132,4200.0
2017-11-16 13:30:00,73.68,73.75,73.68,73.74,10691.0,71.7132,71.7814,71.7132,71.7716,10691.0
2017-11-16 13:35:00,73.74,73.79,73.74,73.76,8892.0,71.7716,71.8203,71.7716,71.7911,8892.0
2017-11-16 13:40:00,73.76,73.76,73.7,73.7,6506.0,71.7911,71.7911,71.7327,71.7327,6506.0
2017-11-16 13:45:00,73.68,73.71,73.67,73.69,10854.0,71.7132,71.7424,71.7035,71.723,10854.0
2017-11-16 13:50:00,73.7,73.73,73.69,73.7,13066.0,71.7327,71.7619,71.723,71.7327,13066.0
2017-11-16 13:55:00,73.71,73.72,73.66,73.69,6632.0,71.7424,71.7522,71.6938,71.723,6632.0
2017-11-16 14:00:00,73.69,73.76,73.69,73.76,5171.0,71.723,71.7911,71.723,71.7911,5171.0
2017-11-16 14:05:00,73.76,73.83,73.76,73.82,8913.0,71.7911,71.8592,71.7911,71.8495,8913.0
2017-11-16 14:10:00,73.83,73.87,73.82,73.85,17501.0,71.8592,71.8982,71.8495,71.8787,17501.0
2017-11-16 14:15:00,73.86,73.87,73.83,73.84,8686.0,71.8884,71.8982,71.8592,71.869,8686.0
2017-11-16 14:20:00,73.84,73.9,73.84,73.87,13706.0,71.869,71.9274,71.869,71.8982,13706.0
2017-11-16 14:25:00,73.88,73.88,73.84,73.87,36779.0,71.9079,71.9079,71.869,71.8982,36779.0
2017-11-16 14:30:00,73.87,73.95,73.86,73.94,14834.0,71.8982,71.976,71.8884,71.9663,14834.0
2017-11-16 14:35:00,73.93,74.0,73.93,73.99,14013.0,71.9566,72.0247,71.9566,72.015,14013.0
2017-11-16 14:40:00,73.98,73.99,73.95,73.95,10690.0,72.0052,72.015,71.976,71.976,10690.0
2017-11-16 14:45:00,73.95,73.96,73.93,73.96,8077.0,71.976,71.9858,71.9566,71.9858,8077.0
2017-11-16 14:50:00,73.95,73.95,73.85,73.85,13171.0,71.976,71.976,71.8787,71.8787,13171.0
2017-11-16 14:55:00,73.85,73.91,73.85,73.9,8231.0,71.8787,71.9371,71.8787,71.9274,8231.0
2017-11-16 15:00:00,73.91,73.94,73.87,73.89,20387.0,71.9371,71.9663,71.8982,71.9176,20387.0
2017-11-16 15:05:00,73.89,73.92,73.88,73.92,9680.0,71.9176,71.9468,71.9079,71.9468,9680.0
2017-11-16 15:10:00,73.93,73.96,73.92,73.93,13517.0,71.9566,71.9858,71.9468,71.9566,13517.0
2017-11-16 15:15:00,73.93,73.94,73.91,73.94,9588.0,71.9566,71.9663,71.9371,71.9663,9588.0
2017-11-16 15:20:00,73.93,73.95,73.92,73.95,19488.0,71.9566,71.976,71.9468,71.976,19488.0
2017-11-16 15:25:00,73.95,74.04,73.95,74.03,24135.0,71.976,72.0636,71.976,72.0539,24135.0
2017-11-16 15:30:00,74.03,74.04,73.98,73.98,21566.0,72.0539,72.0636,72.0052,72.0052,21566.0
2017-11-16 15:35:00,73.99,74.01,73.94,74.0,27321.0,72.015,72.0344,71.9663,72.0247,27321.0
2017-11-16 15:40:00,73.99,74.07,73.97,74.04,52480.0,72.015,72.0928,71.9955,72.0636,52480.0
2017-11-16 15:45:00,74.04,74.04,73.99,73.99,30830.0,72.0636,72.0636,72.015,72.015,30830.0
2017-11-16 15:50:00,73.99,74.01,73.93,74.01,41373.0,72.015,72.0344,71.9566,72.0344,41373.0
2017-11-16 15:55:00,74.0,74.03,73.96,74.02,107250.0,72.0247,72.0539,71.9858,72.0442,107250.0
2017-11-17 09:30:00,74.05,74.27,74.05,74.09,58112.0,72.0733,72.2875,72.0733,72.1123,58112.0
2017-11-17 09:35:00,74.13,74.18,74.09,74.17,17625.0,72.1512,72.1999,72.1123,72.1901,17625.0
2017-11-17 09:40:00,74.17,74.26,74.12,74.26,14799.0,72.1901,72.2777,72.1415,72.2777,14799.0
2017-11-17 09:45:00,74.23,74.23,74.11,74.18,9228.0,72.2485,72.2485,72.1317,72.1999,9228.0
2017-11-17 09:50:00,74.18,74.18,74.09,74.15,9595.0,72.1999,72.1999,72.1123,72.1707,9595.0
2017-11-17 09:55:00,74.15,74.22,74.15,74.2,23096.0,72.1707,72.2388,72.1707,72.2193,23096.0
2017-11-17 10:00:00,74.18,74.23,74.13,74.22,50683.0,72.1999,72.2485,72.1512,72.2388,50683.0
2017-11-17 10:05:00,74.22,74.3,74.2,74.3,48582.0,72.2388,72.3167,72.2193,72.3167,48582.0
2017-11-17 10:10:00,74.27,74.31,74.27,74.29,8598.0,72.2875,72.3264,72.2875,72.3069,8598.0
2017-11-17 10:15:00,74.27,74.29,74.23,74.28,8234.0,72.2875,72.3069,72.2485,72.2972,8234.0
2017-11-17 10:20:00,74.28,74.41,74.27,74.38,39091.0,72.2972,72.4237,72.2875,72.3945,39091.0
2017-11-17 10:25:00,74.36,74.44,74.34,74.4,17225.0,72.3751,72.4529,72.3556,72.414,17225.0
2017-11-17 10:30:00,74.39,74.4,74.32,74.34,21686.0,72.4043,72.414,72.3361,72.3556,21686.0
2017-11-17 10:35:00,74.34,74.39,74.33,74.35,11438.0,72.3556,72.4043,72.3459,72.3653,11438.0
2017-11-17 10:40:00,74.36,74.4,74.34,74.38,18397.0,72.3751,72.414,72.3556,72.3945,18397.0
2017-11-17 10:45:00,74.38,74.38,74.31,74.31,9454.0,72.3945,72.3945,72.3264,72.3264,9454.0
2017-11-17 10:50:00,74.3,74.33,74.29,74.32,4532.0,72.3167,72.3459,72.3069,72.3361,4532.0
2017-11-17 10:55:00,74.3,74.33,74.29,74.33,10693.0,72.3167,72.3459,72.3069,72.3459,10693.0
2017-11-17 11:00:00,74.32,74.33,74.31,74.31,15416.0,72.3361,72.3459,72.3264,72.3264,15416.0
2017-11-17 11:05:00,74.3,74.3,74.23,74.24,53152.0,72.3167,72.3167,72.2485,72.2583,53152.0
2017-11-17 11:10:00,74.22,74.22,74.14,74.17,27346.0,72.2388,72.2388,72.1609,72.1901,27346.0
2017-11-17 11:15:00,74.16,74.27,74.16,74.25,12346.0,72.1804,72.2875,72.1804,72.268,12346.0
2017-11-17 11:20:00,74.24,74.28,74.21,74.26,7485.0,72.2583,72.2972,72.2291,72.2777,7485.0
2017-11-17 11:25:00,74.27,74.32,74.27,74.31,13471.0,72.2875,72.3361,72.2875,72.3264,13471.0
2017-11-17 11:30:00,74.31,74.36,74.3,74.36,11898.0,72.3264,72.3751,72.3167,72.3751,11898.0
2017-11-17 11:35:00,74.34,74.34,74.18,74.18,16291.0,72.3556,72.3556,72.1999,72.1999,16291.0
2017-11-17 11:40:00,74.18,74.19,74.14,74.17,10421.0,72.1999,72.2096,72.1609,72.1901,10421.0
2017-11-17 11:45:00,74.17,74.17,74.15,74.17,2300.0,72.1901,72.1901,72.1707,72.1901,2300.0
2017-11-17 11:50:00,74.15,74.17,74.15,74.16,28151.0,72.1707,72.1901,72.1707,72.1804,28151.0
2017-11-17 11:55:00,74.16,74.26,74.16,74.26,12796.0,72.1804,72.2777,72.1804,72.2777,12796.0
2017-11-17 12:00:00,74.25,74.3,74.25,74.26,5784.0,72.268,72.3167,72.268,72.2777,5784.0
2017-11-17 12:05:00,74.25,74.28,74.24,74.28,6724.0,72.268,72.2972,72.2583,72.2972,6724.0
2017-11-17 12:10:00,74.29,74.33,74.28,74.28,8540.0,72.3069,72.3459,72.2972,72.2972,8540.0
2017-11-17 12:15:00,74.28,74.3,74.25,74.25,13486.0,72.2972,72.3167,72.268,72.268,13486.0
2017-11-17 12:20:00,74.27,74.31,74.27,74.3,7585.0,72.2875,72.3264,72.2875,72.3167,7585.0
2017-11-17 12:25:00,74.31,74.36,74.31,74.35,9636.0,72.3264,72.3751,72.3264,72.3653,9636.0
2017-11-17 12:30:00,74.36,74.36,74.28,74.29,14308.0,72.3751,72.3751,72.2972,72.3069,14308.0
2017-11-17 12:35:00,74.27,74.29,74.22,74.24,6345.0,72.2875,72.3069,72.2388,72.2583,6345.0
2017-11-17 12:40:00,74.22,74.25,74.22,74.25,8735.0,72.2388,72.268,72.2388,72.268,8735.0
2017-11-17 12:45:00,74.25,74.25,74.17,74.17,4524.0,72.268,72.268,72.1901,72.1901,4524.0
2017-11-17 12:50:00,74.17,74.18,74.13,74.13,8580.0,72.1901,72.1999,72.1512,72.1512,8580.0
2017-11-17 12:55:00,74.16,74.16,74.03,74.06,9596.0,72.1804,72.1804,72.0539,72.0831,9596.0
2017-11-17 13:00:00,74.06,74.13,74.04,74.13,8563.0,72.0831,72.1512,72.0636,72.1512,8563.0
2017-11-17 13:05:00,74.13,74.13,74.08,74.09,8948.0,72.1512,72.1512,72.1025,72.1123,8948.0
2017-11-17 13:10:00,74.09,74.1,74.02,74.02,9682.0,72.1123,72.122,72.0442,72.0442,9682.0
2017-11-17 13:15:00,74.0,74.04,73.95,73.99,15785.0,72.0247,72.0636,71.976,72.015,15785.0
2017-11-17 13:20:00,73.98,74.1,73.98,74.09,12575.0,72.0052,72.122,72.0052,72.1123,12575.0
2017-11-17 13:25:00,74.06,74.08,74.03,74.07,9104.0,72.0831,72.1025,72.0539,72.0928,9104.0
2017-11-17 13:30:00,74.08,74.2,74.07,74.18,7837.0,72.1025,72.2193,72.0928,72.1999,7837.0
2017-11-17 13:35:00,74.18,74.22,74.16,74.22,13007.0,72.1999,72.2388,72.1804,72.2388,13007.0
2017-11-17 13:40:00,74.22,74.22,74.18,74.2,8538.0,72.2388,72.2388,72.1999,72.2193,8538.0
2017-11-17 13:45:00,74.2,74.21,74.17,74.2,6529.0,72.2193,72.2291,72.1901,72.2193,6529.0
2017-11-17 13:50:00,74.2,74.24,74.2,74.22,11408.0,72.2193,72.2583,72.2193,72.2388,11408.0
2017-11-17 13:55:00,74.23,74.25,74.21,74.25,11495.0,72.2485,72.268,72.2291,72.268,11495.0
2017-11-17 14:00:00,74.26,74.26,74.16,74.18,9967.0,72.2777,72.2777,72.1804,72.1999,9967.0
2017-11-17 14:05:00,74.18,74.23,74.15,74.23,16414.0,72.1999,72.2485,72.1707,72.2485,16414.0
2017-11-17 14:10:00,74.23,74.23,74.18,74.19,16591.0,72.2485,72.2485,72.1999,72.2096,16591.0
2017-11-17 14:15:00,74.18,74.2,74.16,74.17,13162.0,72.1999,72.2193,72.1804,72.1901,13162.0
2017-11-17 14:20:00,74.17,74.19,74.17,74.18,8523.0,72.1901,72.2096,72.1901,72.1999,8523.0
2017-11-17 14:25:00,74.18,74.19,74.11,74.15,14265.0,72.1999,72.2096,72.1317,72.1707,14265.0
2017-11-17 14:30:00,74.16,74.18,74.15,74.18,10975.0,72.1804,72.1999,72.1707,72.1999,10975.0
2017-11-17 14:35:00,74.17,74.2,74.16,74.17,20423.0,72.1901,72.2193,72.1804,72.1901,20423.0
2017-11-17 14:40:00,74.17,74.19,74.15,74.16,14651.0,72.1901,72.2096,72.1707,72.1804,14651.0
2017-11-17 14:45:00,74.16,74.17,74.16,74.17,5695.0,72.1804,72.1901,72.1804,72.1901,5695.0
2017-11-17 14:50:00,74.16,74.22,74.15,74.21,32083.0,72.1804,72.2388,72.1707,72.2291,32083.0
2017-11-17 14:55:00,74.22,74.22,74.19,74.2,14598.0,72.2388,72.2388,72.2096,72.2193,14598.0
2017-11-17 15:00:00,74.2,74.21,74.1,74.13,19037.0,72.2193,72.2291,72.122,72.1512,19037.0
2017-11-17 15:05:00,74.13,74.2,74.12,74.18,20657.0,72.1512,72.2193,72.1415,72.1999,20657.0
2017-11-17 15:10:00,74.17,74.18,74.11,74.11,19986.0,72.1901,72.1999,72.1317,72.1317,19986.0
2017-11-17 15:15:00,74.11,74.11,74.02,74.05,22663.0,72.1317,72.1317,72.0442,72.0733,22663.0
2017-11-17 15:20:00,74.05,74.07,74.04,74.07,20576.0,72.0733,72.0928,72.0636,72.0928,20576.0
2017-11-17 15:25:00,74.06,74.08,74.05,74.08,24065.0,72.0831,72.1025,72.0733,72.1025,24065.0
2017-11-17 15:30:00,74.07,74.16,74.06,74.16,17851.0,72.0928,72.1804,72.0831,72.1804,17851.0
2017-11-17 15:35:00,74.16,74.21,74.15,74.19,34002.0,72.1804,72.2291,72.1707,72.2096,34002.0
2017-11-17 15:40:00,74.18,74.19,74.13,74.14,42437.0,72.1999,72.2096,72.1512,72.1609,42437.0
2017-11-17 15:45:00,74.14,74.18,74.13,74.17,46597.0,72.1609,72.1999,72.1512,72.1901,46597.0
2017-11-17 15:50:00,74.17,74.24,74.16,74.21,51961.0,72.1901,72.2583,72.1804,72.2291,51961.0
2017-11-17 15:55:00,74.2,74.21,74.13,74.15,154937.0,72.2193,72.2291,72.1512,72.1707,154937.0
2017-11-20 09:30:00,74.17,74.58,74.05,74.52,17022.0,72.1901,72.5892,72.0733,72.5308,17022.0
2017-11-20 09:35:00,74.51,74.63,74.36,74.47,6032.0,72.5211,72.6379,72.3751,72.4821,6032.0
2017-11-20 09:40:00,74.48,74.51,74.37,74.39,4827.0,72.4919,72.5211,72.3848,72.4043,4827.0
2017-11-20 09:45:00,74.41,74.44,74.39,74.44,4011.0,72.4237,72.4529,72.4043,72.4529,4011.0
2017-11-20 09:50:00,74.43,74.43,74.28,74.28,5245.0,72.4432,72.4432,72.2972,72.2972,5245.0
2017-11-20 09:55:00,74.29,74.4,74.29,74.34,7245.0,72.3069,72.414,72.3069,72.3556,7245.0
2017-11-20 10:00:00,74.35,74.39,74.29,74.29,8101.0,72.3653,72.4043,72.3069,72.3069,8101.0
2017-11-20 10:05:00,74.3,74.38,74.29,74.38,6350.0,72.3167,72.3945,72.3069,72.3945,6350.0
2017-11-20 10:10:00,74.37,74.4,74.34,74.35,14055.0,72.3848,72.414,72.3556,72.3653,14055.0
2017-11-20 10:15:00,74.34,74.36,74.27,74.31,7573.0,72.3556,72.3751,72.2875,72.3264,7573.0
2017-11-20 10:20:00,74.32,74.35,74.3,74.32,23155.0,72.3361,72.3653,72.3167,72.3361,23155.0
2017-11-20 10:25:00,74.33,74.36,74.3,74.32,5872.0,72.3459,72.3751,72.3167,72.3361,5872.0
2017-11-20 10:30:00,74.32,74.36,74.3,74.3,11910.0,72.3361,72.3751,72.3167,72.3167,11910.0
2017-11-20 10:35:00,74.28,74.36,74.27,74.34,7200.0,72.2972,72.3751,72.2875,72.3556,7200.0
2017-11-20 10:40:00,74.34,74.35,74.26,74.26,10439.0,72.3556,72.3653,72.2777,72.2777,10439.0
2017-11-20 10:45:00,74.26,74.36,74.25,74.35,6691.0,72.2777,72.3751,72.268,72.3653,6691.0
2017-11-20 10:50:00,74.35,74.35,74.28,74.28,9709.0,72.3653,72.3653,72.2972,72.2972,9709.0
2017-11-20 10:55:00,74.27,74.32,74.26,74.28,9735.0,72.2875,72.3361,72.2777,72.2972,9735.0
2017-11-20 11:00:00,74.28,74.35,74.28,74.35,5538.0,72.2972,72.3653,72.2972,72.3653,5538.0
2017-11-20 11:05:00,74.34,74.37,74.32,74.35,23093.0,72.3556,72.3848,72.3361,72.3653,23093.0
2017-11-20 11:10:00,74.36,74.36,74.32,74.34,17108.0,72.3751,72.3751,72.3361,72.3556,17108.0
2017-11-20 11:15:00,74.34,74.34,74.31,74.31,8483.0,72.3556,72.3556,72.3264,72.3264,8483.0
2017-11-20 11:20:00,74.31,74.34,74.31,74.33,6531.0,72.3264,72.3556,72.3264,72.3459,6531.0
2017-11-20 11:25:00,74.32,74.34,74.32,74.33,4584.0,72.3361,72.3556,72.3361,72.3459,4584.0
2017-11-20 11:30:00,74.33,74.34,74.29,74.3,10715.0,72.3459,72.3556,72.3069,72.3167,10715.0
2017-11-20 11:35:00,74.32,74.35,74.32,74.33,4150.0,72.3361,72.3653,72.3361,72.3459,4150.0
2017-11-20 11:40:00,74.33,74.35,74.3,74.3,10048.0,72.3459,72.3653,72.3167,72.3167,10048.0
2017-11-20 11:45:00,74.31,74.35,74.31,74.32,13696.0,72.3264,72.3653,72.3264,72.3361,13696.0
2017-11-20 11:50:00,74.32,74.32,74.3,74.31,2283.0,72.3361,72.3361,72.3167,72.3264,2283.0
2017-11-20 11:55:00,74.31,74.35,74.31,74.33,13782.0,72.3264,72.3653,72.3264,72.3459,13782.0
2017-11-20 12:00:00,74.33,74.37,74.33,74.37,17002.0,72.3459,72.3848,72.3459,72.3848,17002.0
2017-11-20 12:05:00,74.37,74.37,74.35,74.36,8306.0,72.3848,72.3848,72.3653,72.3751,8306.0
2017-11-20 12:10:00,74.36,74.36,74.32,74.34,12815.0,72.3751,72.3751,72.3361,72.3556,12815.0
2017-11-20 12:15:00,74.34,74.35,74.32,74.33,5140.0,72.3556,72.3653,72.3361,72.3459,5140.0
2017-11-20 12:20:00,74.32,74.34,74.31,74.32,2792.0,72.3361,72.3556,72.3264,72.3361,2792.0
2017-11-20 12:25:00,74.33,74.37,74.33,74.35,8266.0,72.3459,72.3848,72.3459,72.3653,8266.0
2017-11-20 12:30:00,74.35,74.36,74.34,74.36,6340.0,72.3653,72.3751,72.3556,72.3751,6340.0
2017-11-20 12:35:00,74.35,74.42,74.35,74.38,12315.0,72.3653,72.4335,72.3653,72.3945,12315.0
2017-11-20 12:40:00,74.38,74.4,74.37,74.39,7525.0,72.3945,72.414,72.3848,72.4043,7525.0
2017-11-20 12:45:00,74.39,74.39,74.36,74.36,4315.0,72.4043,72.4043,72.3751,72.3751,4315.0
2017-11-20 12:50:00,74.36,74.38,74.36,74.38,4689.0,72.3751,72.3945,72.3751,72.3945,4689.0
2017-11-20 12:55:00,74.37,74.4,74.37,74.39,7537.0,72.3848,72.414,72.3848,72.4043,7537.0
2017-11-20 13:00:00,74.4,74.4,74.37,74.37,6962.0,72.414,72.414,72.3848,72.3848,6962.0
2017-11-20 13:05:00,74.37,74.38,74.35,74.35,4828.0,72.3848,72.3945,72.3653,72.3653,4828.0
2017-11-20 13:10:00,74.35,74.38,74.34,74.34,5386.0,72.3653,72.3945,72.3556,72.3556,5386.0
2017-11-20 13:15:00,74.34,74.36,74.32,74.36,7728.0,72.3556,72.3751,72.3361,72.3751,7728.0
2017-11-20 13:20:00,74.36,74.36,74.33,74.34,10194.0,72.3751,72.3751,72.3459,72.3556,10194.0
2017-11-20 13:25:00,74.34,74.35,74.34,74.34,2000.0,72.3556,72.3653,72.3556,72.3556,2000.0
2017-11-20 13:30:00,74.33,74.35,74.33,74.35,5007.0,72.3459,72.3653,72.3459,72.3653,5007.0
2017-11-20 13:35:00,74.35,74.35,74.33,74.33,2300.0,72.3653,72.3653,72.3459,72.3459,2300.0
2017-11-20 13:40:00,74.33,74.34,74.27,74.27,4245.0,72.3459,72.3556,72.2875,72.2875,4245.0
2017-11-20 13:45:00,74.28,74.32,74.27,74.31,11501.0,72.2972,72.3361,72.2875,72.3264,11501.0
2017-11-20 13:50:00,74.31,74.32,74.29,74.31,6154.0,72.3264,72.3361,72.3069,72.3264,6154.0
2017-11-20 13:55:00,74.31,74.35,74.31,74.33,11096.0,72.3264,72.3653,72.3264,72.3459,11096.0
2017-11-20 14:00:00,74.33,74.34,74.3,74.31,7143.0,72.3459,72.3556,72.3167,72.3264,7143.0
2017-11-20 14:05:00,74.31,74.31,74.28,74.28,4669.0,72.3264,72.3264,72.2972,72.2972,4669.0
2017-11-20 14:10:00,74.29,74.32,74.27,74.28,13854.0,72.3069,72.3361,72.2875,72.2972,13854.0
2017-11-20 14:15:00,74.28,74.3,74.26,74.3,11610.0,72.2972,72.3167,72.2777,72.3167,11610.0
2017-11-20 14:20:00,74.3,74.34,74.29,74.3,15421.0,72.3167,72.3556,72.3069,72.3167,15421.0
2017-11-20 14:25:00,74.3,74.34,74.3,74.33,8392.0,72.3167,72.3556,72.3167,72.3459,8392.0
2017-11-20 14:30:00,74.33,74.33,74.3,74.32,12871.0,72.3459,72.3459,72.3167,72.3361,12871.0
2017-11-20 14:35:00,74.32,74.33,74.29,74.31,7652.0,72.3361,72.3459,72.3069,72.3264,7652.0
2017-11-20 14:40:00,74.32,74.34,74.3,74.31,11847.0,72.3361,72.3556,72.3167,72.3264,11847.0
2017-11-20 14:45:00,74.31,74.35,74.28,74.29,12784.0,72.3264,72.3653,72.2972,72.3069,12784.0
2017-11-20 14:50:00,74.29,74.31,74.28,74.3,8732.0,72.3069,72.3264,72.2972,72.3167,8732.0
2017-11-20 14:55:00,74.29,74.31,74.29,74.31,4036.0,72.3069,72.3264,72.3069,72.3264,4036.0
2017-11-20 15:00:00,74.31,74.35,74.3,74.33,29301.0,72.3264,72.3653,72.3167,72.3459,29301.0
2017-11-20 15:05:00,74.33,74.38,74.3,74.36,24018.0,72.3459,72.3945,72.3167,72.3751,24018.0
2017-11-20 15:10:00,74.37,74.37,74.3,74.31,13286.0,72.3848,72.3848,72.3167,72.3264,13286.0
2017-11-20 15:15:00,74.32,74.35,74.31,74.34,8427.0,72.3361,72.3653,72.3264,72.3556,8427.0
2017-11-20 15:20:00,74.34,74.39,74.34,74.39,9805.0,72.3556,72.4043,72.3556,72.4043,9805.0
2017-11-20 15:25:00,74.38,74.39,74.36,74.37,18232.0,72.3945,72.4043,72.3751,72.3848,18232.0
2017-11-20 15:30:00,74.38,74.42,74.36,74.38,18043.0,72.3945,72.4335,72.3751,72.3945,18043.0
2017-11-20 15:35:00,74.38,74.38,74.36,74.38,13180.0,72.3945,72.3945,72.3751,72.3945,13180.0
2017-11-20 15:40:00,74.38,74.39,74.36,74.36,19583.0,72.3945,72.4043,72.3751,72.3751,19583.0
2017-11-20 15:45:00,74.37,74.38,74.33,74.34,31219.0,72.3848,72.3945,72.3459,72.3556,31219.0
2017-11-20 15:50:00,74.34,74.34,74.26,74.28,61615.0,72.3556,72.3556,72.2777,72.2972,61615.0
2017-11-20 15:55:00,74.29,74.34,74.28,74.33,71139.0,72.3069,72.3556,72.2972,72.3459,71139.0
2017-11-21 09:30:00,74.76,75.21,74.75,75.18,35761.0,72.7644,73.2024,72.7547,73.1732,35761.0
2017-11-21 09:35:00,75.16,75.22,74.9,74.97,29844.0,73.1537,73.2121,72.9007,72.9688,29844.0
2017-11-21 09:40:00,75.0,75.02,74.92,75.0,25321.0,72.998,73.0175,72.9201,72.998,25321.0
2017-11-21 09:45:00,75.0,75.19,74.96,75.17,55255.0,72.998,73.1829,72.9591,73.1635,55255.0
2017-11-21 09:50:00,75.19,75.49,75.18,75.44,27216.0,73.1829,73.4749,73.1732,73.4262,27216.0
2017-11-21 09:55:00,75.45,75.59,75.38,75.47,18263.0,73.436,73.5722,73.3678,73.4554,18263.0
2017-11-21 10:00:00,75.51,75.56,75.44,75.49,29483.0,73.4944,73.543,73.4262,73.4749,29483.0
2017-11-21 10:05:00,75.47,75.62,75.47,75.61,37639.0,73.4554,73.6014,73.4554,73.5917,37639.0
2017-11-21 10:10:00,75.61,75.83,75.61,75.77,42155.0,73.5917,73.8058,73.5917,73.7474,42155.0
2017-11-21 10:15:00,75.77,75.84,75.76,75.78,33849.0,73.7474,73.8156,73.7377,73.7572,33849.0
2017-11-21 10:20:00,75.76,75.95,75.74,75.87,34242.0,73.7377,73.9226,73.7182,73.8448,34242.0
2017-11-21 10:25:00,75.85,75.87,75.74,75.85,37081.0,73.8253,73.8448,73.7182,73.8253,37081.0
2017-11-21 10:30:00,75.87,75.93,75.77,75.83,41415.0,73.8448,73.9032,73.7474,73.8058,41415.0
2017-11-21 10:35:00,75.83,75.83,75.69,75.7,15141.0,73.8058,73.8058,73.6696,73.6793,15141.0
2017-11-21 10:40:00,75.68,75.78,75.68,75.77,20798.0,73.6598,73.7572,73.6598,73.7474,20798.0
2017-11-21 10:45:00,75.75,75.95,75.75,75.95,32511.0,73.728,73.9226,73.728,73.9226,32511.0
2017-11-21 10:50:00,75.92,75.94,75.82,75.82,22745.0,73.8934,73.9129,73.7961,73.7961,22745.0
2017-11-21 10:55:00,75.81,75.88,75.8,75.84,23732.0,73.7864,73.8545,73.7766,73.8156,23732.0
2017-11-21 11:00:00,75.84,75.87,75.81,75.84,12225.0,73.8156,73.8448,73.7864,73.8156,12225.0
2017-11-21 11:05:00,75.83,75.89,75.83,75.85,15510.0,73.8058,73.8642,73.8058,73.8253,15510.0
2017-11-21 11:10:00,75.83,75.86,75.77,75.84,20884.0,73.8058,73.835,73.7474,73.8156,20884.0
2017-11-21 11:15:00,75.82,75.84,75.8,75.84,12250.0,73.7961,73.8156,73.7766,73.8156,12250.0
2017-11-21 11:20:00,75.84,76.06,75.84,75.98,28454.0,73.8156,74.0297,73.8156,73.9518,28454.0
2017-11-21 11:25:00,76.01,76.05,75.98,76.05,16915.0,73.981,74.02,73.9518,74.02,16915.0
2017-11-21 11:30:00,76.06,76.16,76.04,76.12,37312.0,74.0297,74.127,74.0102,74.0881,37312.0
2017-11-21 11:35:00,76.13,76.2,76.11,76.16,34950.0,74.0978,74.166,74.0784,74.127,34950.0
2017-11-21 11:40:00,76.15,76.2,76.07,76.08,39966.0,74.1173,74.166,74.0394,74.0492,39966.0
2017-11-21 11:45:00,76.04,76.18,76.04,76.17,22091.0,74.0102,74.1465,74.0102,74.1368,22091.0
2017-11-21 11:50:00,76.17,76.2,76.15,76.17,25863.0,74.1368,74.166,74.1173,74.1368,25863.0
2017-11-21 11:55:00,76.16,76.22,76.16,76.2,25662.0,74.127,74.1854,74.127,74.166,25662.0
2017-11-21 12:00:00,76.2,76.22,76.16,76.18,14551.0,74.166,74.1854,74.127,74.1465,14551.0
2017-11-21 12:05:00,76.18,76.2,76.07,76.07,12195.0,74.1465,74.166,74.0394,74.0394,12195.0
2017-11-21 12:10:00,76.07,76.09,76.01,76.07,11960.0,74.0394,74.0589,73.981,74.0394,11960.0
2017-11-21 12:15:00,76.09,76.09,76.02,76.03,10338.0,74.0589,74.0589,73.9908,74.0005,10338.0
2017-11-21 12:20:00,76.03,76.03,75.93,75.94,9492.0,74.0005,74.0005,73.9032,73.9129,9492.0
2017-11-21 12:25:00,75.94,75.98,75.94,75.97,9849.0,73.9129,73.9518,73.9129,73.9421,9849.0
2017-11-21 12:30:00,75.97,75.98,75.95,75.96,19984.0,73.9421,73.9518,73.9226,73.9324,19984.0
2017-11-21 12:35:00,75.95,75.95,75.9,75.92,9879.0,73.9226,73.9226,73.874,73.8934,9879.0
2017-11-21 12:40:00,75.92,75.92,75.88,75.91,15633.0,73.8934,73.8934,73.8545,73.8837,15633.0
2017-11-21 12:45:00,75.91,75.91,75.77,75.78,16580.0,73.8837,73.8837,73.7474,73.7572,16580.0
2017-11-21 12:50:00,75.79,75.8,75.72,75.72,11010.0,73.7669,73.7766,73.6988,73.6988,11010.0
2017-11-21 12:55:00,75.7,75.73,75.69,75.72,9371.0,73.6793,73.7085,73.6696,73.6988,9371.0
2017-11-21 13:00:00,75.73,75.83,75.73,75.83,9568.0,73.7085,73.8058,73.7085,73.8058,9568.0
2017-11-21 13:05:00,75.84,75.93,75.84,75.91,17457.0,73.8156,73.9032,73.8156,73.8837,17457.0
2017-11-21 13:10:00,75.91,75.92,75.78,75.84,11550.0,73.8837,73.8934,73.7572,73.8156,11550.0
2017-11-21 13:15:00,75.86,75.87,75.73,75.76,24462.0,73.835,73.8448,73.7085,73.7377,24462.0
2017-11-21 13:20:00,75.76,75.78,75.71,75.71,17271.0,73.7377,73.7572,73.689,73.689,17271.0
2017-11-21 13:25:00,75.7,75.73,75.7,75.71,9133.0,73.6793,73.7085,73.6793,73.689,9133.0
2017-11-21 13:30:00,75.71,75.77,75.7,75.75,24086.0,73.689,73.7474,73.6793,73.728,24086.0
2017-11-21 13:35:00,75.75,75.8,75.75,75.8,15824.0,73.728,73.7766,73.728,73.7766,15824.0
2017-11-21 13:40:00,75.8,75.81,75.74,75.74,10964.0,73.7766,73.7864,73.7182,73.7182,10964.0
2017-11-21 13:45:00,75.77,75.82,75.74,75.81,10310.0,73.7474,73.7961,73.7182,73.7864,10310.0
2017-11-21 13:50:00,75.82,75.96,75.81,75.94,16082.0,73.7961,73.9324,73.7864,73.9129,16082.0
2017-11-21 13:55:00,75.94,75.94,75.82,75.84,19797.0,73.9129,73.9129,73.7961,73.8156,19797.0
2017-11-21 14:00:00,75.83,75.88,75.78,75.83,29671.0,73.8058,73.8545,73.7572,73.8058,29671.0
2017-11-21 14:05:00,75.83,75.84,75.77,75.77,21793.0,73.8058,73.8156,73.7474,73.7474,21793.0
2017-11-21 14:10:00,75.78,75.85,75.77,75.83,13690.0,73.7572,73.8253,73.7474,73.8058,13690.0
2017-11-21 14:15:00,75.81,75.83,75.77,75.78,19558.0,73.7864,73.8058,73.7474,73.7572,19558.0
2017-11-21 14:20:00,75.77,75.81,75.73,75.73,20737.0,73.7474,73.7864,73.7085,73.7085,20737.0
2017-11-21 14:25:00,75.73,75.75,75.72,75.74,13929.0,73.7085,73.728,73.6988,73.7182,13929.0
2017-11-21 14:30:00,75.74,75.83,75.74,75.8,18255.0,73.7182,73.8058,73.7182,73.7766,18255.0
2017-11-21 14:35:00,75.8,75.85,75.66,75.72,17803.0,73.7766,73.8253,73.6404,73.6988,17803.0
2017-11-21 14:40:00,75.71,75.76,75.68,75.71,17564.0,73.689,73.7377,73.6598,73.689,17564.0
2017-11-21 14:45:00,75.71,75.73,75.58,75.59,30311.0,73.689,73.7085,73.5625,73.5722,30311.0
2017-11-21 14:50:00,75.59,75.61,75.46,75.48,29437.0,73.5722,73.5917,73.4457,73.4652,29437.0
2017-11-21 14:55:00,75.48,75.53,75.43,75.45,31918.0,73.4652,73.5138,73.4165,73.436,31918.0
2017-11-21 15:00:00,75.47,75.48,75.42,75.48,21480.0,73.4554,73.4652,73.4068,73.4652,21480.0
2017-11-21 15:05:00,75.49,75.52,75.42,75.52,24326.0,73.4749,73.5041,73.4068,73.5041,24326.0
2017-11-21 15:10:00,75.51,75.52,75.43,75.44,26890.0,73.4944,73.5041,73.4165,73.4262,26890.0
2017-11-21 15:15:00,75.45,75.46,75.37,75.39,28077.0,73.436,73.4457,73.3581,73.3776,28077.0
2017-11-21 15:20:00,75.38,75.39,75.33,75.34,22942.0,73.3678,73.3776,73.3192,73.3289,22942.0
2017-11-21 15:25:00,75.34,75.38,75.34,75.37,30880.0,73.3289,73.3678,73.3289,73.3581,30880.0
2017-11-21 15:30:00,75.37,75.41,75.35,75.38,27416.0,73.3581,73.397,73.3386,73.3678,27416.0
2017-11-21 15:35:00,75.37,75.46,75.36,75.45,38057.0,73.3581,73.4457,73.3484,73.436,38057.0
2017-11-21 15:40:00,75.45,75.6,75.45,75.6,47372.0,73.436,73.582,73.436,73.582,47372.0
2017-11-21 15:45:00,75.6,75.69,75.58,75.67,68105.0,73.582,73.6696,73.5625,73.6501,68105.0
2017-11-21 15:50:00,75.68,75.7,75.65,75.67,76038.0,73.6598,73.6793,73.6306,73.6501,76038.0
2017-11-21 15:55:00,75.67,75.7,75.57,75.63,221294.0,73.6501,73.6793,73.5528,73.6112,221294.0
2017-11-22 09:30:00,75.71,76.13,75.61,76.11,27142.0,73.689,74.0978,73.5917,74.0784,27142.0
2017-11-22 09:35:00,76.05,76.05,75.75,75.8,13408.0,74.02,74.02,73.728,73.7766,13408.0
2017-11-22 09:40:00,75.76,75.94,75.76,75.92,9310.0,73.7377,73.9129,73.7377,73.8934,9310.0
2017-11-22 09:45:00,75.91,75.93,75.65,75.67,14676.0,73.8837,73.9032,73.6306,73.6501,14676.0
2017-11-22 09:50:00,75.68,75.76,75.64,75.69,50468.0,73.6598,73.7377,73.6209,73.6696,50468.0
2017-11-22 09:55:00,75.68,75.69,75.62,75.65,4946.0,73.6598,73.6696,73.6014,73.6306,4946.0
2017-11-22 10:00:00,75.63,75.65,75.24,75.36,19037.0,73.6112,73.6306,73.2316,73.3484,19037.0
2017-11-22 10:05:00,75.37,75.47,75.36,75.47,5296.0,73.3581,73.4554,73.3484,73.4554,5296.0
2017-11-22 10:10:00,75.47,75.48,75.34,75.48,9023.0,73.4554,73.4652,73.3289,73.4652,9023.0
2017-11-22 10:15:00,75.5,75.52,75.37,75.37,34783.0,73.4846,73.5041,73.3581,73.3581,34783.0
2017-11-22 10:20:00,75.37,75.44,75.34,75.42,6999.0,73.3581,73.4262,73.3289,73.4068,6999.0
2017-11-22 10:25:00,75.44,75.47,75.35,75.35,7237.0,73.4262,73.4554,73.3386,73.3386,7237.0
2017-11-22 10:30:00,75.36,75.41,75.35,75.38,13093.0,73.3484,73.397,73.3386,73.3678,13093.0
2017-11-22 10:35:00,75.38,75.5,75.35,75.5,8100.0,73.3678,73.4846,73.3386,73.4846,8100.0
2017-11-22 10:40:00,75.49,75.56,75.47,75.51,12805.0,73.4749,73.543,73.4554,73.4944,12805.0
2017-11-22 10:45:00,75.51,75.51,75.39,75.42,22145.0,73.4944,73.4944,73.3776,73.4068,22145.0
2017-11-22 10:50:00,75.41,75.47,75.41,75.47,8200.0,73.397,73.4554,73.397,73.4554,8200.0
2017-11-22 10:55:00,75.47,75.54,75.47,75.51,6356.0,73.4554,73.5236,73.4554,73.4944,6356.0
2017-11-22 11:00:00,75.51,75.52,75.48,75.52,4600.0,73.4944,73.5041,73.4652,73.5041,4600.0
2017-11-22 11:05:00,75.53,75.53,75.44,75.47,12053.0,73.5138,73.5138,73.4262,73.4554,12053.0
2017-11-22 11:10:00,75.48,75.52,75.48,75.51,2700.0,73.4652,73.5041,73.4652,73.4944,2700.0
2017-11-22 11:15:00,75.51,75.51,75.47,75.48,9999.0,73.4944,73.4944,73.4554,73.4652,9999.0
2017-11-22 11:20:00,75.48,75.51,75.46,75.49,9972.0,73.4652,73.4944,73.4457,73.4749,9972.0
2017-11-22 11:25:00,75.49,75.5,75.48,75.5,7448.0,73.4749,73.4846,73.4652,73.4846,7448.0
2017-11-22 11:30:00,75.5,75.5,75.44,75.46,7664.0,73.4846,73.4846,73.4262,73.4457,7664.0
2017-11-22 11:35:00,75.46,75.51,75.46,75.48,40271.0,73.4457,73.4944,73.4457,73.4652,40271.0
2017-11-22 11:40:00,75.48,75.5,75.45,75.5,28157.0,73.4652,73.4846,73.436,73.4846,28157.0
2017-11-22 11:45:00,75.5,75.5,75.46,75.46,4600.0,73.4846,73.4846,73.4457,73.4457,4600.0
2017-11-22 11:50:00,75.46,75.46,75.35,75.37,10281.0,73.4457,73.4457,73.3386,73.3581,10281.0
2017-11-22 11:55:00,75.38,75.38,75.36,75.37,10100.0,73.3678,73.3678,73.3484,73.3581,10100.0
2017-11-22 12:00:00,75.37,75.39,75.36,75.38,8428.0,73.3581,73.3776,73.3484,73.3678,8428.0
2017-11-22 12:05:00,75.37,75.41,75.36,75.38,9931.0,73.3581,73.397,73.3484,73.3678,9931.0
2017-11-22 12:10:00,75.38,75.39,75.36,75.37,4625.0,73.3678,73.3776,73.3484,73.3581,4625.0
2017-11-22 12:15:00,75.38,75.38,75.32,75.33,11340.0,73.3678,73.3678,73.3094,73.3192,11340.0
2017-11-22 12:20:00,75.33,75.37,75.32,75.36,4700.0,73.3192,73.3581,73.3094,73.3484,4700.0
2017-11-22 12:25:00,75.36,75.41,75.36,75.39,12493.0,73.3484,73.397,73.3484,73.3776,12493.0
2017-11-22 12:30:00,75.39,75.4,75.33,75.34,10033.0,73.3776,73.3873,73.3192,73.3289,10033.0
2017-11-22 12:35:00,75.34,75.35,75.33,75.34,2500.0,73.3289,73.3386,73.3192,73.3289,2500.0
2017-11-22 12:40:00,75.36,75.4,75.29,75.32,32173.0,73.3484,73.3873,73.2802,73.3094,32173.0
2017-11-22 12:45:00,75.32,75.32,75.25,75.26,8701.0,73.3094,73.3094,73.2413,73.2511,8701.0
2017-11-22 12:50:00,75.26,75.27,75.19,75.2,18811.0,73.2511,73.2608,73.1829,73.1927,18811.0
2017-11-22 12:55:00,75.2,75.23,75.19,75.23,4210.0,73.1927,73.2219,73.1829,73.2219,4210.0
2017-11-22 13:00:00,75.23,75.3,75.21,75.29,4276.0,73.2219,73.29,73.2024,73.2802,4276.0
2017-11-22 13:05:00,75.3,75.33,75.28,75.3,8482.0,73.29,73.3192,73.2705,73.29,8482.0
2017-11-22 13:10:00,75.28,75.31,75.26,75.29,11100.0,73.2705,73.2997,73.2511,73.2802,11100.0
2017-11-22 13:15:00,75.31,75.31,75.26,75.28,4000.0,73.2997,73.2997,73.2511,73.2705,4000.0
2017-11-22 13:20:00,75.3,75.3,75.24,75.27,5900.0,73.29,73.29,73.2316,73.2608,5900.0
2017-11-22 13:25:00,75.28,75.31,75.27,75.27,3443.0,73.2705,73.2997,73.2608,73.2608,3443.0
2017-11-22 13:30:00,75.26,75.31,75.26,75.31,4227.0,73.2511,73.2997,73.2511,73.2997,4227.0
2017-11-22 13:35:00,75.31,75.31,75.25,75.27,7150.0,73.2997,73.2997,73.2413,73.2608,7150.0
2017-11-22 13:40:00,75.27,75.3,75.26,75.3,6166.0,73.2608,73.29,73.2511,73.29,6166.0
2017-11-22 13:45:00,75.31,75.33,75.3,75.31,3692.0,73.2997,73.3192,73.29,73.2997,3692.0
2017-11-22 13:50:00,75.32,75.39,75.31,75.39,15918.0,73.3094,73.3776,73.2997,73.3776,15918.0
2017-11-22 13:55:00,75.39,75.46,75.38,75.44,29908.0,73.3776,73.4457,73.3678,73.4262,29908.0
2017-11-22 14:00:00,75.42,75.44,75.34,75.34,7773.0,73.4068,73.4262,73.3289,73.3289,7773.0
2017-11-22 14:05:00,75.34,75.37,75.31,75.31,7312.0,73.3289,73.3581,73.2997,73.2997,7312.0
2017-11-22 14:10:00,75.31,75.39,75.29,75.39,8101.0,73.2997,73.3776,73.2802,73.3776,8101.0
2017-11-22 14:15:00,75.39,75.41,75.36,75.36,6203.0,73.3776,73.397,73.3484,73.3484,6203.0
2017-11-22 14:20:00,75.35,75.37,75.35,75.37,2952.0,73.3386,73.3581,73.3386,73.3581,2952.0
2017-11-22 14:25:00,75.37,75.4,75.37,75.37,8926.0,73.3581,73.3873,73.3581,73.3581,8926.0
2017-11-22 14:30:00,75.37,75.46,75.37,75.44,5418.0,73.3581,73.4457,73.3581,73.4262,5418.0
2017-11-22 14:35:00,75.46,75.51,75.44,75.51,3622.0,73.4457,73.4944,73.4262,73.4944,3622.0
2017-11-22 14:40:00,75.52,75.52,75.5,75.52,5801.0,73.5041,73.5041,73.4846,73.5041,5801.0
2017-11-22 14:45:00,75.51,75.64,75.51,75.6,11881.0,73.4944,73.6209,73.4944,73.582,11881.0
2017-11-22 14:50:00,75.6,75.67,75.6,75.65,14088.0,73.582,73.6501,73.582,73.6306,14088.0
2017-11-22 14:55:00,75.66,75.67,75.59,75.62,9280.0,73.6404,73.6501,73.5722,73.6014,9280.0
2017-11-22 15:00:00,75.62,75.63,75.6,75.6,5065.0,73.6014,73.6112,73.582,73.582,5065.0
2017-11-22 15:05:00,75.6,75.65,75.59,75.62,17518.0,73.582,73.6306,73.5722,73.6014,17518.0
2017-11-22 15:10:00,75.61,75.63,75.57,75.57,13976.0,73.5917,73.6112,73.5528,73.5528,13976.0
2017-11-22 15:15:00,75.58,75.59,75.55,75.59,11000.0,73.5625,73.5722,73.5333,73.5722,11000.0
2017-11-22 15:20:00,75.6,75.65,75.6,75.64,10480.0,73.582,73.6306,73.582,73.6209,10480.0
2017-11-22 15:25:00,75.64,75.75,75.63,75.74,27379.0,73.6209,73.728,73.6112,73.7182,27379.0
2017-11-22 15:30:00,75.73,75.77,75.71,75.77,20978.0,73.7085,73.7474,73.689,73.7474,20978.0
2017-11-22 15:35:00,75.76,75.77,75.74,75.74,20743.0,73.7377,73.7474,73.7182,73.7182,20743.0
2017-11-22 15:40:00,75.74,75.75,75.72,75.73,19330.0,73.7182,73.728,73.6988,73.7085,19330.0
2017-11-22 15:45:00,75.73,75.77,75.72,75.76,31103.0,73.7085,73.7474,73.6988,73.7377,31103.0
2017-11-22 15:50:00,75.76,75.77,75.73,75.74,26655.0,73.7377,73.7474,73.7085,73.7182,26655.0
2017-11-22 15:55:00,75.73,75.75,75.63,75.67,99215.0,73.7085,73.728,73.6112,73.6501,99215.0
2017-11-24 09:30:00,75.78,75.9,75.65,75.7,19992.0,73.7572,73.874,73.6306,73.6793,19992.0
2017-11-24 09:35:00,75.72,75.77,75.65,75.65,5918.0,73.6988,73.7474,73.6306,73.6306,5918.0
2017-11-24 09:40:00,75.64,75.71,75.62,75.64,6857.0,73.6209,73.689,73.6014,73.6209,6857.0
2017-11-24 09:45:00,75.63,75.68,75.54,75.61,8030.0,73.6112,73.6598,73.5236,73.5917,8030.0
2017-11-24 09:50:00,75.61,75.64,75.47,75.64,7800.0,73.5917,73.6209,73.4554,73.6209,7800.0
2017-11-24 09:55:00,75.64,75.74,75.61,75.71,9287.0,73.6209,73.7182,73.5917,73.689,9287.0
2017-11-24 10:00:00,75.72,75.8,75.72,75.75,8839.0,73.6988,73.7766,73.6988,73.728,8839.0
2017-11-24 10:05:00,75.75,75.77,75.71,75.71,21310.0,73.728,73.7474,73.689,73.689,21310.0
2017-11-24 10:10:00,75.71,75.79,75.71,75.78,5399.0,73.689,73.7669,73.689,73.7572,5399.0
2017-11-24 10:15:00,75.76,75.79,75.73,75.73,13196.0,73.7377,73.7669,73.7085,73.7085,13196.0
2017-11-24 10:20:00,75.75,75.78,75.72,75.75,10524.0,73.728,73.7572,73.6988,73.728,10524.0
2017-11-24 10:25:00,75.76,75.79,75.76,75.77,6200.0,73.7377,73.7669,73.7377,73.7474,6200.0
2017-11-24 10:30:00,75.77,75.82,75.77,75.78,8154.0,73.7474,73.7961,73.7474,73.7572,8154.0
2017-11-24 10:35:00,75.79,75.8,75.73,75.75,3728.0,73.7669,73.7766,73.7085,73.728,3728.0
2017-11-24 10:40:00,75.76,75.78,75.73,75.74,7623.0,73.7377,73.7572,73.7085,73.7182,7623.0
2017-11-24 10:45:00,75.75,75.78,75.74,75.75,7001.0,73.728,73.7572,73.7182,73.728,7001.0
2017-11-24 10:50:00,75.76,75.76,75.7,75.71,7420.0,73.7377,73.7377,73.6793,73.689,7420.0
2017-11-24 10:55:00,75.71,75.79,75.71,75.78,10784.0,73.689,73.7669,73.689,73.7572,10784.0
2017-11-24 11:00:00,75.79,75.85,75.78,75.83,4300.0,73.7669,73.8253,73.7572,73.8058,4300.0
2017-11-24 11:05:00,75.85,75.87,75.84,75.87,4091.0,73.8253,73.8448,73.8156,73.8448,4091.0
2017-11-24 11:10:00,75.87,75.87,75.73,75.76,5596.0,73.8448,73.8448,73.7085,73.7377,5596.0
2017-11-24 11:15:00,75.73,75.79,75.72,75.76,5300.0,73.7085,73.7669,73.6988,73.7377,5300.0
2017-11-24 11:20:00,75.76,75.77,75.76,75.76,2411.0,73.7377,73.7474,73.7377,73.7377,2411.0
2017-11-24 11:25:00,75.75,75.78,75.75,75.76,3832.0,73.728,73.7572,73.728,73.7377,3832.0
2017-11-24 11:30:00,75.77,75.79,75.76,75.77,5618.0,73.7474,73.7669,73.7377,73.7474,5618.0
2017-11-24 11:35:00,75.76,75.8,75.74,75.79,5306.0,73.7377,73.7766,73.7182,73.7669,5306.0
2017-11-24 11:40:00,75.8,75.81,75.78,75.8,6327.0,73.7766,73.7864,73.7572,73.7766,6327.0
2017-11-24 11:45:00,75.81,75.81,75.79,75.8,1986.0,73.7864,73.7864,73.7669,73.7766,1986.0
2017-11-24 11:50:00,75.8,75.8,75.76,75.79,6827.0,73.7766,73.7766,73.7377,73.7669,6827.0
2017-11-24 11:55:00,75.78,75.79,75.73,75.73,4287.0,73.7572,73.7669,73.7085,73.7085,4287.0
2017-11-24 12:00:00,75.73,75.78,75.73,75.78,6724.0,73.7085,73.7572,73.7085,73.7572,6724.0
2017-11-24 12:05:00,75.77,75.78,75.74,75.74,3735.0,73.7474,73.7572,73.7182,73.7182,3735.0
2017-11-24 12:10:00,75.74,75.76,75.73,75.76,5182.0,73.7182,73.7377,73.7085,73.7377,5182.0
2017-11-24 12:15:00,75.76,75.78,75.74,75.78,10749.0,73.7377,73.7572,73.7182,73.7572,10749.0
2017-11-24 12:20:00,75.78,75.78,75.74,75.76,8575.0,73.7572,73.7572,73.7182,73.7377,8575.0
2017-11-24 12:25:00,75.76,75.8,75.76,75.79,12648.0,73.7377,73.7766,73.7377,73.7669,12648.0
2017-11-24 12:30:00,75.8,75.85,75.79,75.84,8682.0,73.7766,73.8253,73.7669,73.8156,8682.0
2017-11-24 12:35:00,75.84,75.87,75.77,75.79,16853.0,73.8156,73.8448,73.7474,73.7669,16853.0
2017-11-24 12:40:00,75.78,75.78,75.74,75.77,11595.0,73.7572,73.7572,73.7182,73.7474,11595.0
2017-11-24 12:45:00,75.78,75.78,75.75,75.77,13331.0,73.7572,73.7572,73.728,73.7474,13331.0
2017-11-24 12:50:00,75.77,75.78,75.74,75.77,14258.0,73.7474,73.7572,73.7182,73.7474,14258.0
2017-11-24 12:55:00,75.77,75.78,75.72,75.76,25811.0,73.7474,73.7572,73.6988,73.7377,25811.0
2017-11-27 09:30:00,75.76,76.0,75.76,75.92,13756.0,73.7377,73.9713,73.7377,73.8934,13756.0
2017-11-27 09:35:00,75.96,76.14,75.94,75.94,5507.0,73.9324,74.1076,73.9129,73.9129,5507.0
2017-11-27 09:40:00,75.99,75.99,75.8,75.83,7022.0,73.9616,73.9616,73.7766,73.8058,7022.0
2017-11-27 09:45:00,75.83,75.88,75.8,75.88,2600.0,73.8058,73.8545,73.7766,73.8545,2600.0
2017-11-27 09:50:00,75.88,75.88,75.76,75.77,4700.0,73.8545,73.8545,73.7377,73.7474,4700.0
2017-11-27 09:55:00,75.82,75.86,75.79,75.86,3560.0,73.7961,73.835,73.7669,73.835,3560.0
2017-11-27 10:00:00,75.85,75.86,75.78,75.84,5759.0,73.8253,73.835,73.7572,73.8156,5759.0
2017-11-27 10:05:00,75.86,75.86,75.77,75.78,5162.0,73.835,73.835,73.7474,73.7572,5162.0
2017-11-27 10:10:00,75.8,75.87,75.8,75.85,4900.0,73.7766,73.8448,73.7766,73.8253,4900.0
2017-11-27 10:15:00,75.89,75.99,75.82,75.88,19102.0,73.8642,73.9616,73.7961,73.8545,19102.0
2017-11-27 10:20:00,75.86,75.91,75.86,75.86,3635.0,73.835,73.8837,73.835,73.835,3635.0
2017-11-27 10:25:00,75.86,75.87,75.83,75.87,3954.0,73.835,73.8448,73.8058,73.8448,3954.0
2017-11-27 10:30:00,75.87,75.89,75.82,75.82,3300.0,73.8448,73.8642,73.7961,73.7961,3300.0
2017-11-27 10:35:00,75.83,75.91,75.82,75.91,3415.0,73.8058,73.8837,73.7961,73.8837,3415.0
2017-11-27 10:40:00,75.91,75.91,75.87,75.89,6648.0,73.8837,73.8837,73.8448,73.8642,6648.0
2017-11-27 10:45:00,75.88,75.92,75.88,75.9,7883.0,73.8545,73.8934,73.8545,73.874,7883.0
2017-11-27 10:50:00,75.9,75.92,75.88,75.92,36969.0,73.874,73.8934,73.8545,73.8934,36969.0
2017-11-27 10:55:00,75.91,75.92,75.87,75.91,9927.0,73.8837,73.8934,73.8448,73.8837,9927.0
2017-11-27 11:00:00,75.9,75.91,75.88,75.89,7524.0,73.874,73.8837,73.8545,73.8642,7524.0
2017-11-27 11:05:00,75.89,75.92,75.88,75.89,11997.0,73.8642,73.8934,73.8545,73.8642,11997.0
2017-11-27 11:10:00,75.9,75.91,75.83,75.85,6537.0,73.874,73.8837,73.8058,73.8253,6537.0
2017-11-27 11:15:00,75.83,75.87,75.79,75.79,13488.0,73.8058,73.8448,73.7669,73.7669,13488.0
2017-11-27 11:20:00,75.78,75.81,75.77,75.79,4000.0,73.7572,73.7864,73.7474,73.7669,4000.0
2017-11-27 11:25:00,75.79,75.83,75.77,75.78,4658.0,73.7669,73.8058,73.7474,73.7572,4658.0
2017-11-27 11:30:00,75.79,75.81,75.78,75.81,4873.0,73.7669,73.7864,73.7572,73.7864,4873.0
2017-11-27 11:35:00,75.8,75.82,75.78,75.79,5700.0,73.7766,73.7961,73.7572,73.7669,5700.0
2017-11-27 11:40:00,75.8,75.84,75.8,75.8,12497.0,73.7766,73.8156,73.7766,73.7766,12497.0
2017-11-27 11:45:00,75.81,75.9,75.81,75.9,12406.0,73.7864,73.874,73.7864,73.874,12406.0
2017-11-27 11:50:00,75.88,75.9,75.87,75.88,5952.0,73.8545,73.874,73.8448,73.8545,5952.0
2017-11-27 11:55:00,75.89,75.98,75.88,75.97,12239.0,73.8642,73.9518,73.8545,73.9421,12239.0
2017-11-27 12:00:00,75.97,76.13,75.96,76.13,22758.0,73.9421,74.0978,73.9324,74.0978,22758.0
2017-11-27 12:05:00,76.11,76.14,76.02,76.03,14865.0,74.0784,74.1076,73.9908,74.0005,14865.0
2017-11-27 12:10:00,76.04,76.04,75.98,76.03,8402.0,74.0102,74.0102,73.9518,74.0005,8402.0
2017-11-27 12:15:00,76.04,76.06,76.04,76.06,4310.0,74.0102,74.0297,74.0102,74.0297,4310.0
2017-11-27 12:20:00,76.07,76.09,76.05,76.08,7102.0,74.0394,74.0589,74.02,74.0492,7102.0
2017-11-27 12:25:00,76.07,76.08,75.98,76.03,18121.0,74.0394,74.0492,73.9518,74.0005,18121.0
2017-11-27 12:30:00,76.03,76.03,75.84,75.86,15495.0,74.0005,74.0005,73.8156,73.835,15495.0
2017-11-27 12:35:00,75.88,75.89,75.78,75.8,6265.0,73.8545,73.8642,73.7572,73.7766,6265.0
2017-11-27 12:40:00,75.81,75.82,75.77,75.81,6102.0,73.7864,73.7961,73.7474,73.7864,6102.0
2017-11-27 12:45:00,75.79,75.81,75.75,75.76,4500.0,73.7669,73.7864,73.728,73.7377,4500.0
2017-11-27 12:50:00,75.78,75.78,75.75,75.77,11741.0,73.7572,73.7572,73.728,73.7474,11741.0
2017-11-27 12:55:00,75.79,75.79,75.76,75.79,2817.0,73.7669,73.7669,73.7377,73.7669,2817.0
2017-11-27 13:00:00,75.78,75.78,75.74,75.78,8226.0,73.7572,73.7572,73.7182,73.7572,8226.0
2017-11-27 13:05:00,75.74,75.78,75.74,75.74,6279.0,73.7182,73.7572,73.7182,73.7182,6279.0
2017-11-27 13:10:00,75.72,75.73,75.68,75.68,4405.0,73.6988,73.7085,73.6598,73.6598,4405.0
2017-11-27 13:15:00,75.69,75.7,75.67,75.69,9300.0,73.6696,73.6793,73.6501,73.6696,9300.0
2017-11-27 13:20:00,75.68,75.83,75.67,75.78,34023.0,73.6598,73.8058,73.6501,73.7572,34023.0
2017-11-27 13:25:00,75.78,75.8,75.74,75.74,21000.0,73.7572,73.7766,73.7182,73.7182,21000.0
2017-11-27 13:30:00,75.74,75.84,75.74,75.84,11150.0,73.7182,73.8156,73.7182,73.8156,11150.0
2017-11-27 13:35:00,75.85,75.96,75.85,75.93,7711.0,73.8253,73.9324,73.8253,73.9032,7711.0
2017-11-27 13:40:00,75.92,75.98,75.9,75.98,12800.0,73.8934,73.9518,73.874,73.9518,12800.0
2017-11-27 13:45:00,75.98,75.99,75.9,75.97,21658.0,73.9518,73.9616,73.874,73.9421,21658.0
2017-11-27 13:50:00,75.98,76.02,75.93,75.96,18587.0,73.9518,73.9908,73.9032,73.9324,18587.0
2017-11-27 13:55:00,75.99,76.05,75.96,75.96,30104.0,73.9616,74.02,73.9324,73.9324,30104.0
2017-11-27 14:00:00,75.97,76.02,75.97,76.02,7494.0,73.9421,73.9908,73.9421,73.9908,7494.0
2017-11-27 14:05:00,76.02,76.04,76.0,76.03,15012.0,73.9908,74.0102,73.9713,74.0005,15012.0
2017-11-27 14:10:00,76.04,76.04,75.97,75.98,9367.0,74.0102,74.0102,73.9421,73.9518,9367.0
2017-11-27 14:15:00,75.98,75.98,75.92,75.96,11851.0,73.9518,73.9518,73.8934,73.9324,11851.0
2017-11-27 14:20:00,75.96,76.04,75.96,76.04,6247.0,73.9324,74.0102,73.9324,74.0102,6247.0
2017-11-27 14:25:00,76.03,76.06,75.99,76.01,11807.0,74.0005,74.0297,73.9616,73.981,11807.0
2017-11-27 14:30:00,76.0,76.05,75.98,76.02,12658.0,73.9713,74.02,73.9518,73.9908,12658.0
2017-11-27 14:35:00,76.04,76.05,75.98,76.03,12906.0,74.0102,74.02,73.9518,74.0005,12906.0
2017-11-27 14:40:00,76.04,76.08,75.99,76.06,31687.0,74.0102,74.0492,73.9616,74.0297,31687.0
2017-11-27 14:45:00,76.08,76.16,76.04,76.07,15822.0,74.0492,74.127,74.0102,74.0394,15822.0
2017-11-27 14:50:00,76.07,76.11,76.03,76.08,18088.0,74.0394,74.0784,74.0005,74.0492,18088.0
2017-11-27 14:55:00,76.08,76.09,76.01,76.08,13506.0,74.0492,74.0589,73.981,74.0492,13506.0
2017-11-27 15:00:00,76.08,76.12,76.08,76.1,13634.0,74.0492,74.0881,74.0492,74.0686,13634.0
2017-11-27 15:05:00,76.09,76.11,76.04,76.08,14928.0,74.0589,74.0784,74.0102,74.0492,14928.0
2017-11-27 15:10:00,76.08,76.11,76.07,76.1,11848.0,74.0492,74.0784,74.0394,74.0686,11848.0
2017-11-27 15:15:00,76.09,76.1,76.09,76.1,7857.0,74.0589,74.0686,74.0589,74.0686,7857.0
2017-11-27 15:20:00,76.1,76.12,76.08,76.11,24042.0,74.0686,74.0881,74.0492,74.0784,24042.0
2017-11-27 15:25:00,76.12,76.13,76.08,76.09,25433.0,74.0881,74.0978,74.0492,74.0589,25433.0
2017-11-27 15:30:00,76.09,76.11,76.08,76.08,77146.0,74.0589,74.0784,74.0492,74.0492,77146.0
2017-11-27 15:35:00,76.08,76.09,76.03,76.03,14076.0,74.0492,74.0589,74.0005,74.0005,14076.0
2017-11-27 15:40:00,76.03,76.12,76.03,76.12,34076.0,74.0005,74.0881,74.0005,74.0881,34076.0
2017-11-27 15:45:00,76.12,76.12,76.0,76.01,23758.0,74.0881,74.0881,73.9713,73.981,23758.0
2017-11-27 15:50:00,76.01,76.01,76.0,76.01,12882.0,73.981,73.981,73.9713,73.981,12882.0
2017-11-27 15:55:00,76.01,76.04,76.0,76.01,71373.0,73.981,74.0102,73.9713,73.981,71373.0
2017-11-28 09:30:00,76.05,76.42,76.05,76.25,18808.0,74.02,74.3801,74.02,74.2146,18808.0
2017-11-28 09:35:00,76.17,76.29,76.13,76.22,9889.0,74.1368,74.2536,74.0978,74.1854,9889.0
2017-11-28 09:40:00,76.25,76.53,76.24,76.45,10072.0,74.2146,74.4871,74.2049,74.4093,10072.0
2017-11-28 09:45:00,76.43,76.49,76.08,76.08,23299.0,74.3898,74.4482,74.0492,74.0492,23299.0
2017-11-28 09:50:00,76.08,76.08,75.93,76.03,50364.0,74.0492,74.0492,73.9032,74.0005,50364.0
2017-11-28 09:55:00,76.03,76.05,75.82,75.88,37098.0,74.0005,74.02,73.7961,73.8545,37098.0
2017-11-28 10:00:00,75.9,75.99,75.75,75.93,51234.0,73.874,73.9616,73.728,73.9032,51234.0
2017-11-28 10:05:00,75.96,76.03,75.86,75.96,58073.0,73.9324,74.0005,73.835,73.9324,58073.0
2017-11-28 10:10:00,75.98,75.99,75.92,75.96,18015.0,73.9518,73.9616,73.8934,73.9324,18015.0
2017-11-28 10:15:00,75.97,76.03,75.95,76.0,36757.0,73.9421,74.0005,73.9226,73.9713,36757.0
2017-11-28 10:20:00,76.0,76.03,75.96,76.03,16277.0,73.9713,74.0005,73.9324,74.0005,16277.0
2017-11-28 10:25:00,76.0,76.21,76.0,76.2,7600.0,73.9713,74.1757,73.9713,74.166,7600.0
2017-11-28 10:30:00,76.21,76.25,76.02,76.12,16344.0,74.1757,74.2146,73.9908,74.0881,16344.0
2017-11-28 10:35:00,76.12,76.12,76.03,76.09,7948.0,74.0881,74.0881,74.0005,74.0589,7948.0
2017-11-28 10:40:00,76.09,76.17,76.06,76.12,21886.0,74.0589,74.1368,74.0297,74.0881,21886.0
2017-11-28 10:45:00,76.14,76.23,76.08,76.15,25542.0,74.1076,74.1952,74.0492,74.1173,25542.0
2017-11-28 10:50:00,76.15,76.17,76.14,76.16,4600.0,74.1173,74.1368,74.1076,74.127,4600.0
2017-11-28 10:55:00,76.18,76.2,76.1,76.13,15357.0,74.1465,74.166,74.0686,74.0978,15357.0
2017-11-28 11:00:00,76.17,76.2,76.15,76.18,8038.0,74.1368,74.166,74.1173,74.1465,8038.0
2017-11-28 11:05:00,76.21,76.22,76.15,76.19,13639.0,74.1757,74.1854,74.1173,74.1562,13639.0
2017-11-28 11:10:00,76.18,76.25,76.18,76.21,10884.0,74.1465,74.2146,74.1465,74.1757,10884.0
2017-11-28 11:15:00,76.19,76.21,76.08,76.14,20832.0,74.1562,74.1757,74.0492,74.1076,20832.0
2017-11-28 11:20:00,76.13,76.19,76.13,76.19,5313.0,74.0978,74.1562,74.0978,74.1562,5313.0
2017-11-28 11:25:00,76.19,76.19,75.95,76.02,18691.0,74.1562,74.1562,73.9226,73.9908,18691.0
2017-11-28 11:30:00,76.01,76.11,76.01,76.09,15357.0,73.981,74.0784,73.981,74.0589,15357.0
2017-11-28 11:35:00,76.11,76.21,76.09,76.12,16315.0,74.0784,74.1757,74.0589,74.0881,16315.0
2017-11-28 11:40:00,76.14,76.17,75.99,75.99,7300.0,74.1076,74.1368,73.9616,73.9616,7300.0
2017-11-28 11:45:00,76.02,76.04,75.96,75.99,8581.0,73.9908,74.0102,73.9324,73.9616,8581.0
2017-11-28 11:50:00,76.0,76.01,75.84,75.84,10244.0,73.9713,73.981,73.8156,73.8156,10244.0
2017-11-28 11:55:00,75.86,75.91,75.79,75.82,12751.0,73.835,73.8837,73.7669,73.7961,12751.0
2017-11-28 12:00:00,75.82,75.85,75.81,75.84,10300.0,73.7961,73.8253,73.7864,73.8156,10300.0
2017-11-28 12:05:00,75.83,75.88,75.83,75.87,6756.0,73.8058,73.8545,73.8058,73.8448,6756.0
2017-11-28 12:10:00,75.88,76.0,75.88,76.0,5425.0,73.8545,73.9713,73.8545,73.9713,5425.0
2017-11-28 12:15:00,76.01,76.03,75.99,76.02,8783.0,73.981,74.0005,73.9616,73.9908,8783.0
2017-11-28 12:20:00,76.03,76.04,76.02,76.03,3100.0,74.0005,74.0102,73.9908,74.0005,3100.0
2017-11-28 12:25:00,76.03,76.04,75.94,75.99,10031.0,74.0005,74.0102,73.9129,73.9616,10031.0
2017-11-28 12:30:00,75.98,76.02,75.88,75.88,8088.0,73.9518,73.9908,73.8545,73.8545,8088.0
2017-11-28 12:35:00,75.88,75.93,75.87,75.92,4573.0,73.8545,73.9032,73.8448,73.8934,4573.0
2017-11-28 12:40:00,75.91,75.94,75.88,75.88,4400.0,73.8837,73.9129,73.8545,73.8545,4400.0
2017-11-28 12:45:00,75.9,75.94,75.89,75.89,12562.0,73.874,73.9129,73.8642,73.8642,12562.0
2017-11-28 12:50:00,75.89,75.96,75.89,75.95,5600.0,73.8642,73.9324,73.8642,73.9226,5600.0
2017-11-28 12:55:00,75.95,76.02,75.94,76.02,18505.0,73.9226,73.9908,73.9129,73.9908,18505.0
2017-11-28 13:00:00,76.04,76.15,76.04,76.14,2550.0,74.0102,74.1173,74.0102,74.1076,2550.0
2017-11-28 13:05:00,76.15,76.18,76.09,76.09,8507.0,74.1173,74.1465,74.0589,74.0589,8507.0
2017-11-28 13:10:00,76.1,76.11,76.05,76.07,2699.0,74.0686,74.0784,74.02,74.0394,2699.0
2017-11-28 13:15:00,76.08,76.1,76.06,76.06,3536.0,74.0492,74.0686,74.0297,74.0297,3536.0
2017-11-28 13:20:00,76.06,76.09,76.02,76.04,6726.0,74.0297,74.0589,73.9908,74.0102,6726.0
2017-11-28 13:25:00,76.03,76.08,76.02,76.06,8145.0,74.0005,74.0492,73.9908,74.0297,8145.0
2017-11-28 13:30:00,76.07,76.11,76.04,76.11,6851.0,74.0394,74.0784,74.0102,74.0784,6851.0
2017-11-28 13:35:00,76.11,76.13,76.06,76.11,10482.0,74.0784,74.0978,74.0297,74.0784,10482.0
2017-11-28 13:40:00,76.11,76.12,76.1,76.1,800.0,74.0784,74.0881,74.0686,74.0686,800.0
2017-11-28 13:45:00,76.1,76.1,76.06,76.07,11434.0,74.0686,74.0686,74.0297,74.0394,11434.0
2017-11-28 13:50:00,76.07,76.12,76.04,76.04,36016.0,74.0394,74.0881,74.0102,74.0102,36016.0
2017-11-28 13:55:00,76.03,76.06,76.01,76.03,12623.0,74.0005,74.0297,73.981,74.0005,12623.0
2017-11-28 14:00:00,76.04,76.06,75.93,76.02,19733.0,74.0102,74.0297,73.9032,73.9908,19733.0
2017-11-28 14:05:00,76.02,76.06,76.01,76.06,24029.0,73.9908,74.0297,73.981,74.0297,24029.0
2017-11-28 14:10:00,76.06,76.06,75.99,75.99,9803.0,74.0297,74.0297,73.9616,73.9616,9803.0
2017-11-28 14:15:00,75.99,76.01,75.99,76.0,7722.0,73.9616,73.981,73.9616,73.9713,7722.0
2017-11-28 14:20:00,76.01,76.1,76.01,76.1,7023.0,73.981,74.0686,73.981,74.0686,7023.0
2017-11-28 14:25:00,76.12,76.18,76.12,76.16,8136.0,74.0881,74.1465,74.0881,74.127,8136.0
2017-11-28 14:30:00,76.15,76.15,76.11,76.13,11523.0,74.1173,74.1173,74.0784,74.0978,11523.0
2017-11-28 14:35:00,76.13,76.15,76.09,76.09,14631.0,74.0978,74.1173,74.0589,74.0589,14631.0
2017-11-28 14:40:00,76.09,76.11,76.08,76.11,8400.0,74.0589,74.0784,74.0492,74.0784,8400.0
2017-11-28 14:45:00,76.11,76.12,76.04,76.04,31668.0,74.0784,74.0881,74.0102,74.0102,31668.0
2017-11-28 14:50:00,76.04,76.07,76.01,76.02,22263.0,74.0102,74.0394,73.981,73.9908,22263.0
2017-11-28 14:55:00,76.04,76.04,76.0,76.01,11341.0,74.0102,74.0102,73.9713,73.981,11341.0
2017-11-28 15:00:00,76.01,76.02,75.97,76.0,18371.0,73.981,73.9908,73.9421,73.9713,18371.0
2017-11-28 15:05:00,75.99,76.02,75.99,76.01,15747.0,73.9616,73.9908,73.9616,73.981,15747.0
2017-11-28 15:10:00,76.01,76.08,76.0,76.08,10602.0,73.981,74.0492,73.9713,74.0492,10602.0
2017-11-28 15:15:00,76.08,76.1,76.06,76.1,15794.0,74.0492,74.0686,74.0297,74.0686,15794.0
2017-11-28 15:20:00,76.08,76.09,76.06,76.07,19288.0,74.0492,74.0589,74.0297,74.0394,19288.0
2017-11-28 15:25:00,76.07,76.07,75.93,75.95,24151.0,74.0394,74.0394,73.9032,73.9226,24151.0
2017-11-28 15:30:00,75.95,75.96,75.89,75.92,26695.0,73.9226,73.9324,73.8642,73.8934,26695.0
2017-11-28 15:35:00,75.93,76.02,75.92,75.98,33297.0,73.9032,73.9908,73.8934,73.9518,33297.0
2017-11-28 15:40:00,75.98,76.09,75.97,76.07,27203.0,73.9518,74.0589,73.9421,74.0394,27203.0
2017-11-28 15:45:00,76.08,76.1,76.05,76.09,29719.0,74.0492,74.0686,74.02,74.0589,29719.0
2017-11-28 15:50:00,76.1,76.12,76.04,76.06,46037.0,74.0686,74.0881,74.0102,74.0297,46037.0
2017-11-28 15:55:00,76.06,76.11,76.04,76.11,145286.0,74.0297,74.0784,74.0102,74.0784,145286.0
2017-11-29 09:30:00,76.13,76.31,76.03,76.31,20878.0,74.0978,74.273,74.0005,74.273,20878.0
2017-11-29 09:35:00,76.25,76.47,76.24,76.26,5973.0,74.2146,74.4288,74.2049,74.2244,5973.0
2017-11-29 09:40:00,76.25,76.31,76.21,76.31,2963.0,74.2146,74.273,74.1757,74.273,2963.0
2017-11-29 09:45:00,76.29,76.31,76.21,76.22,4556.0,74.2536,74.273,74.1757,74.1854,4556.0
2017-11-29 09:50:00,76.23,76.41,76.17,76.38,10676.0,74.1952,74.3704,74.1368,74.3412,10676.0
2017-11-29 09:55:00,76.4,76.57,76.4,76.55,9814.0,74.3606,74.5261,74.3606,74.5066,9814.0
2017-11-29 10:00:00,76.52,76.53,76.37,76.44,9810.0,74.4774,74.4871,74.3314,74.3996,9810.0
2017-11-29 10:05:00,76.42,76.52,76.38,76.52,15221.0,74.3801,74.4774,74.3412,74.4774,15221.0
2017-11-29 10:10:00,76.52,76.53,76.47,76.48,7897.0,74.4774,74.4871,74.4288,74.4385,7897.0
2017-11-29 10:15:00,76.47,76.52,76.42,76.44,23129.0,74.4288,74.4774,74.3801,74.3996,23129.0
2017-11-29 10:20:00,76.45,76.5,76.41,76.46,6200.0,74.4093,74.458,74.3704,74.419,6200.0
2017-11-29 10:25:00,76.44,76.5,76.42,76.44,9426.0,74.3996,74.458,74.3801,74.3996,9426.0
2017-11-29 10:30:00,76.45,76.49,76.42,76.49,9429.0,74.4093,74.4482,74.3801,74.4482,9429.0
2017-11-29 10:35:00,76.49,76.56,76.42,76.42,21228.0,74.4482,74.5163,74.3801,74.3801,21228.0
2017-11-29 10:40:00,76.42,76.46,76.35,76.39,32131.0,74.3801,74.419,74.312,74.3509,32131.0
2017-11-29 10:45:00,76.39,76.42,76.3,76.35,17761.0,74.3509,74.3801,74.2633,74.312,17761.0
2017-11-29 10:50:00,76.38,76.38,76.31,76.35,6633.0,74.3412,74.3412,74.273,74.312,6633.0
2017-11-29 10:55:00,76.35,76.35,76.29,76.35,11184.0,74.312,74.312,74.2536,74.312,11184.0
2017-11-29 11:00:00,76.32,76.36,76.29,76.31,21988.0,74.2828,74.3217,74.2536,74.273,21988.0
2017-11-29 11:05:00,76.32,76.36,76.3,76.31,8120.0,74.2828,74.3217,74.2633,74.273,8120.0
2017-11-29 11:10:00,76.31,76.4,76.31,76.37,5721.0,74.273,74.3606,74.273,74.3314,5721.0
2017-11-29 11:15:00,76.36,76.39,76.31,76.35,7722.0,74.3217,74.3509,74.273,74.312,7722.0
2017-11-29 11:20:00,76.37,76.39,76.29,76.31,12920.0,74.3314,74.3509,74.2536,74.273,12920.0
2017-11-29 11:25:00,76.31,76.31,76.23,76.28,10136.0,74.273,74.273,74.1952,74.2438,10136.0
2017-11-29 11:30:00,76.26,76.29,76.23,76.25,10737.0,74.2244,74.2536,74.1952,74.2146,10737.0
2017-11-29 11:35:00,76.26,76.28,76.21,76.27,11143.0,74.2244,74.2438,74.1757,74.2341,11143.0
2017-11-29 11:40:00,76.27,76.28,76.15,76.17,8801.0,74.2341,74.2438,74.1173,74.1368,8801.0
2017-11-29 11:45:00,76.2,76.29,76.15,76.28,6279.0,74.166,74.2536,74.1173,74.2438,6279.0
2017-11-29 11:50:00,76.27,76.27,76.17,76.17,4305.0,74.2341,74.2341,74.1368,74.1368,4305.0
2017-11-29 11:55:00,76.2,76.25,76.19,76.25,5499.0,74.166,74.2146,74.1562,74.2146,5499.0
2017-11-29 12:00:00,76.23,76.26,76.18,76.23,7588.0,74.1952,74.2244,74.1465,74.1952,7588.0
2017-11-29 12:05:00,76.24,76.28,76.15,76.25,10376.0,74.2049,74.2438,74.1173,74.2146,10376.0
2017-11-29 12:10:00,76.24,76.34,76.23,76.27,7628.0,74.2049,74.3022,74.1952,74.2341,7628.0
2017-11-29 12:15:00,76.3,76.34,76.23,76.34,20643.0,74.2633,74.3022,74.1952,74.3022,20643.0
2017-11-29 12:20:00,76.3,76.31,76.22,76.23,8258.0,74.2633,74.273,74.1854,74.1952,8258.0
2017-11-29 12:25:00,76.29,76.34,76.28,76.32,21287.0,74.2536,74.3022,74.2438,74.2828,21287.0
2017-11-29 12:30:00,76.32,76.33,76.28,76.3,15144.0,74.2828,74.2925,74.2438,74.2633,15144.0
2017-11-29 12:35:00,76.32,76.38,76.31,76.37,6335.0,74.2828,74.3412,74.273,74.3314,6335.0
2017-11-29 12:40:00,76.39,76.53,76.37,76.53,6992.0,74.3509,74.4871,74.3314,74.4871,6992.0
2017-11-29 12:45:00,76.54,76.57,76.51,76.55,8010.0,74.4969,74.5261,74.4677,74.5066,8010.0
2017-11-29 12:50:00,76.54,76.55,76.41,76.41,8597.0,74.4969,74.5066,74.3704,74.3704,8597.0
2017-11-29 12:55:00,76.4,76.48,76.39,76.47,5460.0,74.3606,74.4385,74.3509,74.4288,5460.0
2017-11-29 13:00:00,76.44,76.49,76.4,76.44,7201.0,74.3996,74.4482,74.3606,74.3996,7201.0
2017-11-29 13:05:00,76.42,76.42,76.27,76.3,5957.0,74.3801,74.3801,74.2341,74.2633,5957.0
2017-11-29 13:10:00,76.3,76.39,76.3,76.36,7982.0,74.2633,74.3509,74.2633,74.3217,7982.0
2017-11-29 13:15:00,76.37,76.53,76.37,76.47,12855.0,74.3314,74.4871,74.3314,74.4288,12855.0
2017-11-29 13:20:00,76.45,76.47,76.41,76.41,8499.0,74.4093,74.4288,74.3704,74.3704,8499.0
2017-11-29 13:25:00,76.42,76.46,76.4,76.41,8291.0,74.3801,74.419,74.3606,74.3704,8291.0
2017-11-29 13:30:00,76.4,76.45,76.38,76.45,6191.0,74.3606,74.4093,74.3412,74.4093,6191.0
2017-11-29 13:35:00,76.45,76.5,76.44,76.5,7700.0,74.4093,74.458,74.3996,74.458,7700.0
2017-11-29 13:40:00,76.5,76.59,76.47,76.58,18038.0,74.458,74.5455,74.4288,74.5358,18038.0
2017-11-29 13:45:00,76.59,76.67,76.58,76.67,19151.0,74.5455,74.6234,74.5358,74.6234,19151.0
2017-11-29 13:50:00,76.67,76.7,76.63,76.65,21434.0,74.6234,74.6526,74.5845,74.6039,21434.0
2017-11-29 13:55:00,76.64,76.69,76.57,76.6,30537.0,74.5942,74.6429,74.5261,74.5553,30537.0
2017-11-29 14:00:00,76.58,76.71,76.58,76.68,16025.0,74.5358,74.6623,74.5358,74.6331,16025.0
2017-11-29 14:05:00,76.69,76.69,76.62,76.67,11023.0,74.6429,74.6429,74.5747,74.6234,11023.0
2017-11-29 14:10:00,76.66,76.75,76.65,76.73,13069.0,74.6137,74.7013,74.6039,74.6818,13069.0
2017-11-29 14:15:00,76.71,76.81,76.7,76.8,13404.0,74.6623,74.7597,74.6526,74.7499,13404.0
2017-11-29 14:20:00,76.82,76.9,76.81,76.84,14938.0,74.7694,74.8473,74.7597,74.7889,14938.0
2017-11-29 14:25:00,76.85,76.9,76.75,76.84,15506.0,74.7986,74.8473,74.7013,74.7889,15506.0
2017-11-29 14:30:00,76.83,76.84,76.77,76.82,50582.0,74.7791,74.7889,74.7207,74.7694,50582.0
2017-11-29 14:35:00,76.82,76.83,76.64,76.74,15539.0,74.7694,74.7791,74.5942,74.6915,15539.0
2017-11-29 14:40:00,76.74,76.84,76.71,76.78,71964.0,74.6915,74.7889,74.6623,74.7305,71964.0
2017-11-29 14:45:00,76.76,76.84,76.75,76.84,22296.0,74.711,74.7889,74.7013,74.7889,22296.0
2017-11-29 14:50:00,76.83,76.86,76.76,76.86,25364.0,74.7791,74.8083,74.711,74.8083,25364.0
2017-11-29 14:55:00,76.87,76.88,76.68,76.7,172403.0,74.8181,74.8278,74.6331,74.6526,172403.0
2017-11-29 15:00:00,76.68,76.7,76.61,76.67,14583.0,74.6331,74.6526,74.565,74.6234,14583.0
2017-11-29 15:05:00,76.63,76.64,76.53,76.56,16322.0,74.5845,74.5942,74.4871,74.5163,16322.0
2017-11-29 15:10:00,76.55,76.57,76.5,76.5,9897.0,74.5066,74.5261,74.458,74.458,9897.0
2017-11-29 15:15:00,76.49,76.54,76.48,76.53,13233.0,74.4482,74.4969,74.4385,74.4871,13233.0
2017-11-29 15:20:00,76.52,76.55,76.49,76.52,16278.0,74.4774,74.5066,74.4482,74.4774,16278.0
2017-11-29 15:25:00,76.51,76.56,76.51,76.52,16775.0,74.4677,74.5163,74.4677,74.4774,16775.0
2017-11-29 15:30:00,76.52,76.54,76.49,76.51,29581.0,74.4774,74.4969,74.4482,74.4677,29581.0
2017-11-29 15:35:00,76.51,76.56,76.51,76.53,30159.0,74.4677,74.5163,74.4677,74.4871,30159.0
2017-11-29 15:40:00,76.53,76.55,76.5,76.54,34258.0,74.4871,74.5066,74.458,74.4969,34258.0
2017-11-29 15:45:00,76.55,76.62,76.53,76.54,55915.0,74.5066,74.5747,74.4871,74.4969,55915.0
2017-11-29 15:50:00,76.55,76.61,76.54,76.59,64561.0,74.5066,74.565,74.4969,74.5455,64561.0
2017-11-29 15:55:00,76.59,76.6,76.52,76.54,183985.0,74.5455,74.5553,74.4774,74.4969,183985.0
2017-11-30 09:30:00,76.57,76.89,76.27,76.27,20485.0,74.5261,74.8375,74.2341,74.2341,20485.0
2017-11-30 09:35:00,76.26,76.46,76.19,76.39,8437.0,74.2244,74.419,74.1562,74.3509,8437.0
2017-11-30 09:40:00,76.39,76.58,76.34,76.57,8405.0,74.3509,74.5358,74.3022,74.5261,8405.0
2017-11-30 09:45:00,76.61,76.76,76.57,76.7,8404.0,74.565,74.711,74.5261,74.6526,8404.0
2017-11-30 09:50:00,76.64,76.73,76.55,76.65,2800.0,74.5942,74.6818,74.5066,74.6039,2800.0
2017-11-30 09:55:00,76.73,76.82,76.69,76.81,19615.0,74.6818,74.7694,74.6429,74.7597,19615.0
2017-11-30 10:00:00,76.81,76.85,76.59,76.65,14035.0,74.7597,74.7986,74.5455,74.6039,14035.0
2017-11-30 10:05:00,76.69,76.71,76.51,76.53,12852.0,74.6429,74.6623,74.4677,74.4871,12852.0
2017-11-30 10:10:00,76.51,76.51,76.41,76.43,8500.0,74.4677,74.4677,74.3704,74.3898,8500.0
2017-11-30 10:15:00,76.4,76.41,76.31,76.34,10342.0,74.3606,74.3704,74.273,74.3022,10342.0
2017-11-30 10:20:00,76.34,76.36,76.32,76.36,6701.0,74.3022,74.3217,74.2828,74.3217,6701.0
2017-11-30 10:25:00,76.34,76.36,76.26,76.28,10041.0,74.3022,74.3217,74.2244,74.2438,10041.0
2017-11-30 10:30:00,76.28,76.31,76.18,76.22,16457.0,74.2438,74.273,74.1465,74.1854,16457.0
2017-11-30 10:35:00,76.21,76.24,76.13,76.13,5913.0,74.1757,74.2049,74.0978,74.0978,5913.0
2017-11-30 10:40:00,76.13,76.25,76.13,76.25,9381.0,74.0978,74.2146,74.0978,74.2146,9381.0
2017-11-30 10:45:00,76.27,76.38,76.26,76.37,9401.0,74.2341,74.3412,74.2244,74.3314,9401.0
2017-11-30 10:50:00,76.37,76.42,76.34,76.39,7484.0,74.3314,74.3801,74.3022,74.3509,7484.0
2017-11-30 10:55:00,76.37,76.61,76.37,76.61,8733.0,74.3314,74.565,74.3314,74.565,8733.0
2017-11-30 11:00:00,76.6,76.82,76.57,76.78,20310.0,74.5553,74.7694,74.5261,74.7305,20310.0
2017-11-30 11:05:00,76.81,76.85,76.71,76.72,11775.0,74.7597,74.7986,74.6623,74.6721,11775.0
2017-11-30 11:10:00,76.73,76.76,76.68,76.76,7433.0,74.6818,74.711,74.6331,74.711,7433.0
2017-11-30 11:15:00,76.76,76.89,76.76,76.85,8538.0,74.711,74.8375,74.711,74.7986,8538.0
2017-11-30 11:20:00,76.82,76.82,76.74,76.78,6460.0,74.7694,74.7694,74.6915,74.7305,6460.0
2017-11-30 11:25:00,76.78,76.83,76.74,76.8,8885.0,74.7305,74.7791,74.6915,74.7499,8885.0
2017-11-30 11:30:00,76.82,76.86,76.74,76.74,7149.0,74.7694,74.8083,74.6915,74.6915,7149.0
2017-11-30 11:35:00,76.77,76.77,76.71,76.76,7303.0,74.7207,74.7207,74.6623,74.711,7303.0
2017-11-30 11:40:00,76.76,76.8,76.75,76.8,4501.0,74.711,74.7499,74.7013,74.7499,4501.0
2017-11-30 11:45:00,76.79,76.93,76.78,76.92,6500.0,74.7402,74.8765,74.7305,74.8667,6500.0
2017-11-30 11:50:00,76.95,76.98,76.88,76.95,6800.0,74.8959,74.9251,74.8278,74.8959,6800.0
2017-11-30 11:55:00,76.97,77.06,76.92,77.0,14347.0,74.9154,75.003,74.8667,74.9446,14347.0
2017-11-30 12:00:00,76.99,77.02,76.93,76.96,11270.0,74.9349,74.9641,74.8765,74.9057,11270.0
2017-11-30 12:05:00,76.96,77.14,76.95,77.14,6850.0,74.9057,75.0809,74.8959,75.0809,6850.0
2017-11-30 12:10:00,77.15,77.2,77.09,77.1,26981.0,75.0906,75.1393,75.0322,75.0419,26981.0
2017-11-30 12:15:00,77.16,77.27,77.11,77.27,9420.0,75.1003,75.2074,75.0517,75.2074,9420.0
2017-11-30 12:20:00,77.28,77.37,77.25,77.31,7004.0,75.2171,75.3047,75.1879,75.2463,7004.0
2017-11-30 12:25:00,77.35,77.37,77.31,77.34,12575.0,75.2853,75.3047,75.2463,75.2755,12575.0
2017-11-30 12:30:00,77.36,77.44,77.3,77.4,22053.0,75.295,75.3729,75.2366,75.3339,22053.0
2017-11-30 12:35:00,77.4,77.48,77.38,77.4,12920.0,75.3339,75.4118,75.3145,75.3339,12920.0
2017-11-30 12:40:00,77.37,77.38,77.21,77.27,22896.0,75.3047,75.3145,75.149,75.2074,22896.0
2017-11-30 12:45:00,77.26,77.58,77.26,77.58,243792.0,75.1977,75.5091,75.1977,75.5091,243792.0
2017-11-30 12:50:00,77.56,77.7,77.48,77.68,11139.0,75.4897,75.6259,75.4118,75.6065,11139.0
2017-11-30 12:55:00,77.68,77.69,77.58,77.69,24682.0,75.6065,75.6162,75.5091,75.6162,24682.0
2017-11-30 13:00:00,77.69,77.78,77.67,77.72,8629.0,75.6162,75.7038,75.5967,75.6454,8629.0
2017-11-30 13:05:00,77.72,77.79,77.67,77.74,22119.0,75.6454,75.7135,75.5967,75.6649,22119.0
2017-11-30 13:10:00,77.73,77.78,77.64,77.65,10464.0,75.6551,75.7038,75.5675,75.5773,10464.0
2017-11-30 13:15:00,77.64,77.67,77.55,77.61,14220.0,75.5675,75.5967,75.4799,75.5383,14220.0
2017-11-30 13:20:00,77.56,77.6,77.49,77.49,8178.0,75.4897,75.5286,75.4215,75.4215,8178.0
2017-11-30 13:25:00,77.51,77.55,77.44,77.44,6605.0,75.441,75.4799,75.3729,75.3729,6605.0
2017-11-30 13:30:00,77.44,77.47,77.41,77.45,6420.0,75.3729,75.4021,75.3437,75.3826,6420.0
2017-11-30 13:35:00,77.48,77.51,77.26,77.26,10509.0,75.4118,75.441,75.1977,75.1977,10509.0
2017-11-30 13:40:00,77.26,77.3,77.2,77.21,11656.0,75.1977,75.2366,75.1393,75.149,11656.0
2017-11-30 13:45:00,77.21,77.26,77.19,77.22,11901.0,75.149,75.1977,75.1295,75.1587,11901.0
2017-11-30 13:50:00,77.2,77.24,77.14,77.22,10922.0,75.1393,75.1782,75.0809,75.1587,10922.0
2017-11-30 13:55:00,77.21,77.35,77.19,77.3,9737.0,75.149,75.2853,75.1295,75.2366,9737.0
2017-11-30 14:00:00,77.29,77.36,77.29,77.35,8018.0,75.2269,75.295,75.2269,75.2853,8018.0
2017-11-30 14:05:00,77.36,77.39,77.32,77.37,9480.0,75.295,75.3242,75.2561,75.3047,9480.0
2017-11-30 14:10:00,77.37,77.44,77.36,77.39,11627.0,75.3047,75.3729,75.295,75.3242,11627.0
2017-11-30 14:15:00,77.4,77.41,77.35,77.39,12370.0,75.3339,75.3437,75.2853,75.3242,12370.0
2017-11-30 14:20:00,77.4,77.43,77.35,77.37,12140.0,75.3339,75.3631,75.2853,75.3047,12140.0
2017-11-30 14:25:00,77.37,77.46,77.37,77.45,9804.0,75.3047,75.3923,75.3047,75.3826,9804.0
2017-11-30 14:30:00,77.45,77.47,77.41,77.43,14030.0,75.3826,75.4021,75.3437,75.3631,14030.0
2017-11-30 14:35:00,77.43,77.44,77.34,77.37,13272.0,75.3631,75.3729,75.2755,75.3047,13272.0
2017-11-30 14:40:00,77.37,77.42,77.3,77.42,13291.0,75.3047,75.3534,75.2366,75.3534,13291.0
2017-11-30 14:45:00,77.43,77.44,77.36,77.44,20334.0,75.3631,75.3729,75.295,75.3729,20334.0
2017-11-30 14:50:00,77.44,77.44,77.4,77.43,14036.0,75.3729,75.3729,75.3339,75.3631,14036.0
2017-11-30 14:55:00,77.42,77.43,77.25,77.28,18552.0,75.3534,75.3631,75.1879,75.2171,18552.0
2017-11-30 15:00:00,77.29,77.31,77.21,77.25,18391.0,75.2269,75.2463,75.149,75.1879,18391.0
2017-11-30 15:05:00,77.24,77.25,77.18,77.2,18679.0,75.1782,75.1879,75.1198,75.1393,18679.0
2017-11-30 15:10:00,77.18,77.24,77.17,77.24,16801.0,75.1198,75.1782,75.1101,75.1782,16801.0
2017-11-30 15:15:00,77.25,77.34,77.25,77.33,17341.0,75.1879,75.2755,75.1879,75.2658,17341.0
2017-11-30 15:20:00,77.32,77.38,77.31,77.38,18396.0,75.2561,75.3145,75.2463,75.3145,18396.0
2017-11-30 15:25:00,77.37,77.44,77.37,77.44,24841.0,75.3047,75.3729,75.3047,75.3729,24841.0
2017-11-30 15:30:00,77.44,77.46,77.4,77.43,27775.0,75.3729,75.3923,75.3339,75.3631,27775.0
2017-11-30 15:35:00,77.44,77.5,77.39,77.4,49337.0,75.3729,75.4313,75.3242,75.3339,49337.0
2017-11-30 15:40:00,77.4,77.49,77.4,77.45,40856.0,75.3339,75.4215,75.3339,75.3826,40856.0
2017-11-30 15:45:00,77.44,77.54,77.38,77.52,68088.0,75.3729,75.4702,75.3145,75.4507,68088.0
2017-11-30 15:50:00,77.52,77.61,77.5,77.59,66869.0,75.4507,75.5383,75.4313,75.5189,66869.0
2017-11-30 15:55:00,77.59,77.71,77.54,77.54,268246.0,75.5189,75.6357,75.4702,75.4702,268246.0
2017-12-01 09:30:00,77.27,77.47,77.22,77.22,28254.0,75.2074,75.4021,75.1587,75.1587,28254.0
2017-12-01 09:35:00,77.22,77.44,77.19,77.33,6220.0,75.1587,75.3729,75.1295,75.2658,6220.0
2017-12-01 09:40:00,77.3,77.38,77.22,77.25,7929.0,75.2366,75.3145,75.1587,75.1879,7929.0
2017-12-01 09:45:00,77.25,77.43,77.25,77.39,9223.0,75.1879,75.3631,75.1879,75.3242,9223.0
2017-12-01 09:50:00,77.41,77.61,77.41,77.61,8048.0,75.3437,75.5383,75.3437,75.5383,8048.0
2017-12-01 09:55:00,77.59,77.75,77.52,77.63,9863.0,75.5189,75.6746,75.4507,75.5578,9863.0
2017-12-01 10:00:00,77.59,77.73,77.59,77.64,15885.0,75.5189,75.6551,75.5189,75.5675,15885.0
2017-12-01 10:05:00,77.65,77.76,77.63,77.75,7739.0,75.5773,75.6843,75.5578,75.6746,7739.0
2017-12-01 10:10:00,77.72,77.79,77.67,77.71,19520.0,75.6454,75.7135,75.5967,75.6357,19520.0
2017-12-01 10:15:00,77.71,77.79,77.69,77.75,14071.0,75.6357,75.7135,75.6162,75.6746,14071.0
2017-12-01 10:20:00,77.74,77.74,77.6,77.61,13565.0,75.6649,75.6649,75.5286,75.5383,13565.0
2017-12-01 10:25:00,77.61,77.65,77.57,77.65,8584.0,75.5383,75.5773,75.4994,75.5773,8584.0
2017-12-01 10:30:00,77.66,77.75,77.63,77.66,12683.0,75.587,75.6746,75.5578,75.587,12683.0
2017-12-01 10:35:00,77.66,77.71,77.62,77.7,13114.0,75.587,75.6357,75.5481,75.6259,13114.0
2017-12-01 10:40:00,77.74,77.84,77.72,77.8,33536.0,75.6649,75.7622,75.6454,75.7232,33536.0
2017-12-01 10:45:00,77.81,77.86,77.78,77.86,16858.0,75.733,75.7816,75.7038,75.7816,16858.0
2017-12-01 10:50:00,77.88,77.92,77.85,77.85,10218.0,75.8011,75.84,75.7719,75.7719,10218.0
2017-12-01 10:55:00,77.84,77.88,77.8,77.86,29125.0,75.7622,75.8011,75.7232,75.7816,29125.0
2017-12-01 11:00:00,77.83,77.85,77.79,77.81,10170.0,75.7524,75.7719,75.7135,75.733,10170.0
2017-12-01 11:05:00,77.82,77.86,77.42,77.59,25254.0,75.7427,75.7816,75.3534,75.5189,25254.0
2017-12-01 11:10:00,77.58,77.64,76.78,77.01,94738.0,75.5091,75.5675,74.7305,74.9543,94738.0
2017-12-01 11:15:00,77.04,77.07,76.89,76.99,19179.0,74.9835,75.0127,74.8375,74.9349,19179.0
2017-12-01 11:20:00,77.06,77.11,76.74,76.8,23312.0,75.003,75.0517,74.6915,74.7499,23312.0
2017-12-01 11:25:00,76.78,76.87,76.56,76.61,23455.0,74.7305,74.8181,74.5163,74.565,23455.0
2017-12-01 11:30:00,76.54,76.76,76.25,76.75,17483.0,74.4969,74.711,74.2146,74.7013,17483.0
2017-12-01 11:35:00,76.75,77.12,76.7,76.97,12755.0,74.7013,75.0614,74.6526,74.9154,12755.0
2017-12-01 11:40:00,77.04,77.12,76.73,76.76,68248.0,74.9835,75.0614,74.6818,74.711,68248.0
2017-12-01 11:45:00,76.71,76.73,76.43,76.45,20489.0,74.6623,74.6818,74.3898,74.4093,20489.0
2017-12-01 11:50:00,76.47,76.59,76.3,76.51,27104.0,74.4288,74.5455,74.2633,74.4677,27104.0
2017-12-01 11:55:00,76.54,76.6,76.32,76.53,22912.0,74.4969,74.5553,74.2828,74.4871,22912.0
2017-12-01 12:00:00,76.52,76.62,76.41,76.62,21500.0,74.4774,74.5747,74.3704,74.5747,21500.0
2017-12-01 12:05:00,76.63,76.79,76.57,76.79,27583.0,74.5845,74.7402,74.5261,74.7402,27583.0
2017-12-01 12:10:00,76.75,77.0,76.73,76.97,37488.0,74.7013,74.9446,74.6818,74.9154,37488.0
2017-12-01 12:15:00,77.01,77.08,76.87,76.98,18090.0,74.9543,75.0225,74.8181,74.9251,18090.0
2017-12-01 12:20:00,77.0,77.15,76.96,77.12,5072.0,74.9446,75.0906,74.9057,75.0614,5072.0
2017-12-01 12:25:00,77.09,77.12,77.0,77.05,9005.0,75.0322,75.0614,74.9446,74.9933,9005.0
2017-12-01 12:30:00,77.07,77.11,77.0,77.05,9647.0,75.0127,75.0517,74.9446,74.9933,9647.0
2017-12-01 12:35:00,77.05,77.12,76.98,77.02,15962.0,74.9933,75.0614,74.9251,74.9641,15962.0
2017-12-01 12:40:00,77.01,77.04,76.98,77.02,22510.0,74.9543,74.9835,74.9251,74.9641,22510.0
2017-12-01 12:45:00,77.01,77.03,76.96,77.0,20457.0,74.9543,74.9738,74.9057,74.9446,20457.0
2017-12-01 12:50:00,76.98,77.03,76.91,76.95,25586.0,74.9251,74.9738,74.857,74.8959,25586.0
2017-12-01 12:55:00,76.98,77.01,76.94,77.0,16770.0,74.9251,74.9543,74.8862,74.9446,16770.0
2017-12-01 13:00:00,77.0,77.02,76.97,77.0,22034.0,74.9446,74.9641,74.9154,74.9446,22034.0
2017-12-01 13:05:00,77.0,77.01,76.95,76.99,8072.0,74.9446,74.9543,74.8959,74.9349,8072.0
2017-12-01 13:10:00,76.99,77.03,76.97,77.0,12460.0,74.9349,74.9738,74.9154,74.9446,12460.0
2017-12-01 13:15:00,77.0,77.01,76.95,77.0,7785.0,74.9446,74.9543,74.8959,74.9446,7785.0
2017-12-01 13:20:00,76.99,77.05,76.98,77.05,17450.0,74.9349,74.9933,74.9251,74.9933,17450.0
2017-12-01 13:25:00,77.06,77.07,77.02,77.03,31413.0,75.003,75.0127,74.9641,74.9738,31413.0
2017-12-01 13:30:00,77.05,77.32,77.05,77.32,44820.0,74.9933,75.2561,74.9933,75.2561,44820.0
2017-12-01 13:35:00,77.34,77.36,77.21,77.27,9811.0,75.2755,75.295,75.149,75.2074,9811.0
2017-12-01 13:40:00,77.27,77.27,77.12,77.15,17718.0,75.2074,75.2074,75.0614,75.0906,17718.0
2017-12-01 13:45:00,77.18,77.19,76.98,77.14,14476.0,75.1198,75.1295,74.9251,75.0809,14476.0
2017-12-01 13:50:00,77.13,77.13,76.94,77.05,22211.0,75.0711,75.0711,74.8862,74.9933,22211.0
2017-12-01 13:55:00,77.08,77.15,77.05,77.05,15967.0,75.0225,75.0906,74.9933,74.9933,15967.0
2017-12-01 14:00:00,77.03,77.19,76.96,77.17,10140.0,74.9738,75.1295,74.9057,75.1101,10140.0
2017-12-01 14:05:00,77.17,77.2,77.09,77.16,11455.0,75.1101,75.1393,75.0322,75.1003,11455.0
2017-12-01 14:10:00,77.16,77.22,77.14,77.17,8340.0,75.1003,75.1587,75.0809,75.1101,8340.0
2017-12-01 14:15:00,77.17,77.23,77.09,77.17,40462.0,75.1101,75.1685,75.0322,75.1101,40462.0
2017-12-01 14:20:00,77.19,77.19,77.11,77.15,4054.0,75.1295,75.1295,75.0517,75.0906,4054.0
2017-12-01 14:25:00,77.12,77.22,77.11,77.19,6809.0,75.0614,75.1587,75.0517,75.1295,6809.0
2017-12-01 14:30:00,77.19,77.22,77.11,77.18,8362.0,75.1295,75.1587,75.0517,75.1198,8362.0
2017-12-01 14:35:00,77.18,77.2,77.13,77.14,3990.0,75.1198,75.1393,75.0711,75.0809,3990.0
2017-12-01 14:40:00,77.14,77.15,77.01,77.05,10581.0,75.0809,75.0906,74.9543,74.9933,10581.0
2017-12-01 14:45:00,77.05,77.08,76.98,77.01,5486.0,74.9933,75.0225,74.9251,74.9543,5486.0
2017-12-01 14:50:00,77.0,77.01,76.95,77.0,6398.0,74.9446,74.9543,74.8959,74.9446,6398.0
2017-12-01 14:55:00,77.0,77.08,77.0,77.06,6472.0,74.9446,75.0225,74.9446,75.003,6472.0
2017-12-01 15:00:00,77.08,77.11,76.98,77.11,9705.0,75.0225,75.0517,74.9251,75.0517,9705.0
2017-12-01 15:05:00,77.07,77.18,77.04,77.16,10079.0,75.0127,75.1198,74.9835,75.1003,10079.0
2017-12-01 15:10:00,77.15,77.17,77.1,77.11,9877.0,75.0906,75.1101,75.0419,75.0517,9877.0
2017-12-01 15:15:00,77.12,77.17,77.1,77.15,13439.0,75.0614,75.1101,75.0419,75.0906,13439.0
2017-12-01 15:20:00,77.15,77.19,77.13,77.16,25476.0,75.0906,75.1295,75.0711,75.1003,25476.0
2017-12-01 15:25:00,77.16,77.19,77.15,77.17,15216.0,75.1003,75.1295,75.0906,75.1101,15216.0
2017-12-01 15:30:00,77.16,77.24,77.16,77.22,19021.0,75.1003,75.1782,75.1003,75.1587,19021.0
2017-12-01 15:35:00,77.23,77.26,77.22,77.24,23997.0,75.1685,75.1977,75.1587,75.1782,23997.0
2017-12-01 15:40:00,77.24,77.3,77.22,77.24,56081.0,75.1782,75.2366,75.1587,75.1782,56081.0
2017-12-01 15:45:00,77.25,77.26,77.14,77.24,47452.0,75.1879,75.1977,75.0809,75.1782,47452.0
2017-12-01 15:50:00,77.24,77.27,77.24,77.27,54202.0,75.1782,75.2074,75.1782,75.2074,54202.0
2017-12-01 15:55:00,77.26,77.28,77.19,77.22,110746.0,75.1977,75.2171,75.1295,75.1587,110746.0
2017-12-04 09:30:00,78.03,78.62,78.0,78.06,42860.0,75.9471,76.5214,75.9179,75.9763,42860.0
2017-12-04 09:35:00,78.26,78.26,77.84,78.08,33791.0,76.171,76.171,75.7622,75.9958,33791.0
2017-12-04 09:40:00,78.12,78.14,77.85,78.1,29864.0,76.0347,76.0542,75.7719,76.0152,29864.0
2017-12-04 09:45:00,78.07,78.27,78.03,78.18,99489.0,75.986,76.1807,75.9471,76.0931,99489.0
2017-12-04 09:50:00,78.19,78.25,77.98,78.2,42380.0,76.1028,76.1612,75.8984,76.1126,42380.0
2017-12-04 09:55:00,78.2,78.24,77.96,78.11,19050.0,76.1126,76.1515,75.879,76.025,19050.0
2017-12-04 10:00:00,78.19,78.3,78.1,78.22,16885.0,76.1028,76.2099,76.0152,76.132,16885.0
2017-12-04 10:05:00,78.24,78.39,78.18,78.36,21584.0,76.1515,76.2975,76.0931,76.2683,21584.0
2017-12-04 10:10:00,78.36,78.36,78.12,78.27,14101.0,76.2683,76.2683,76.0347,76.1807,14101.0
2017-12-04 10:15:00,78.28,78.38,78.21,78.33,15850.0,76.1904,76.2878,76.1223,76.2391,15850.0
2017-12-04 10:20:00,78.3,78.35,78.19,78.35,14319.0,76.2099,76.2586,76.1028,76.2586,14319.0
2017-12-04 10:25:00,78.34,78.37,78.27,78.27,13298.0,76.2488,76.278,76.1807,76.1807,13298.0
2017-12-04 10:30:00,78.28,78.36,78.25,78.33,17110.0,76.1904,76.2683,76.1612,76.2391,17110.0
2017-12-04 10:35:00,78.34,78.36,78.25,78.3,10918.0,76.2488,76.2683,76.1612,76.2099,10918.0
2017-12-04 10:40:00,78.33,78.37,78.2,78.2,17104.0,76.2391,76.278,76.1126,76.1126,17104.0
2017-12-04 10:45:00,78.18,78.21,78.05,78.18,16709.0,76.0931,76.1223,75.9666,76.0931,16709.0
2017-12-04 10:50:00,78.2,78.21,78.07,78.08,10165.0,76.1126,76.1223,75.986,75.9958,10165.0
2017-12-04 10:55:00,78.07,78.18,78.06,78.06,21331.0,75.986,76.0931,75.9763,75.9763,21331.0
2017-12-04 11:00:00,78.06,78.23,78.03,78.23,37476.0,75.9763,76.1418,75.9471,76.1418,37476.0
2017-12-04 11:05:00,78.2,78.4,78.19,78.24,14149.0,76.1126,76.3072,76.1028,76.1515,14149.0
2017-12-04 11:10:00,78.18,78.27,78.15,78.21,42931.0,76.0931,76.1807,76.0639,76.1223,42931.0
2017-12-04 11:15:00,78.2,78.29,78.15,78.21,26781.0,76.1126,76.2002,76.0639,76.1223,26781.0
2017-12-04 11:20:00,78.24,78.31,78.13,78.2,18226.0,76.1515,76.2196,76.0444,76.1126,18226.0
2017-12-04 11:25:00,78.19,78.39,78.19,78.35,21435.0,76.1028,76.2975,76.1028,76.2586,21435.0
2017-12-04 11:30:00,78.35,78.39,78.25,78.32,10909.0,76.2586,76.2975,76.1612,76.2294,10909.0
2017-12-04 11:35:00,78.3,78.34,78.25,78.31,37013.0,76.2099,76.2488,76.1612,76.2196,37013.0
2017-12-04 11:40:00,78.29,78.34,78.06,78.06,22142.0,76.2002,76.2488,75.9763,75.9763,22142.0
2017-12-04 11:45:00,78.06,78.2,78.04,78.17,5913.0,75.9763,76.1126,75.9568,76.0834,5913.0
2017-12-04 11:50:00,78.17,78.2,78.0,78.12,54452.0,76.0834,76.1126,75.9179,76.0347,54452.0
2017-12-04 11:55:00,78.11,78.14,78.01,78.05,12265.0,76.025,76.0542,75.9276,75.9666,12265.0
2017-12-04 12:00:00,78.05,78.09,77.96,78.0,95151.0,75.9666,76.0055,75.879,75.9179,95151.0
2017-12-04 12:05:00,78.0,78.05,77.95,77.96,13312.0,75.9179,75.9666,75.8692,75.879,13312.0
2017-12-04 12:10:00,77.97,78.0,77.94,77.99,12173.0,75.8887,75.9179,75.8595,75.9082,12173.0
2017-12-04 12:15:00,77.98,78.0,77.84,77.87,24806.0,75.8984,75.9179,75.7622,75.7914,24806.0
2017-12-04 12:20:00,77.88,77.9,77.78,77.83,28000.0,75.8011,75.8206,75.7038,75.7524,28000.0
2017-12-04 12:25:00,77.82,77.85,77.8,77.84,6474.0,75.7427,75.7719,75.7232,75.7622,6474.0
2017-12-04 12:30:00,77.84,77.84,77.78,77.84,9056.0,75.7622,75.7622,75.7038,75.7622,9056.0
2017-12-04 12:35:00,77.84,77.84,77.75,77.77,5738.0,75.7622,75.7622,75.6746,75.694,5738.0
2017-12-04 12:40:00,77.77,77.8,77.74,77.75,12101.0,75.694,75.7232,75.6649,75.6746,12101.0
2017-12-04 12:45:00,77.77,77.77,77.62,77.66,27706.0,75.694,75.694,75.5481,75.587,27706.0
2017-12-04 12:50:00,77.66,77.67,77.52,77.52,14456.0,75.587,75.5967,75.4507,75.4507,14456.0
2017-12-04 12:55:00,77.53,77.75,77.52,77.74,91519.0,75.4605,75.6746,75.4507,75.6649,91519.0
2017-12-04 13:00:00,77.72,77.94,77.7,77.91,105846.0,75.6454,75.8595,75.6259,75.8303,105846.0
2017-12-04 13:05:00,77.93,78.06,77.93,78.0,27986.0,75.8498,75.9763,75.8498,75.9179,27986.0
2017-12-04 13:10:00,78.01,78.09,78.0,78.06,7949.0,75.9276,76.0055,75.9179,75.9763,7949.0
2017-12-04 13:15:00,78.06,78.12,77.96,78.03,33200.0,75.9763,76.0347,75.879,75.9471,33200.0
2017-12-04 13:20:00,78.04,78.09,78.04,78.09,14108.0,75.9568,76.0055,75.9568,76.0055,14108.0
2017-12-04 13:25:00,78.08,78.1,78.04,78.04,18391.0,75.9958,76.0152,75.9568,75.9568,18391.0
2017-12-04 13:30:00,78.06,78.17,78.04,78.17,21720.0,75.9763,76.0834,75.9568,76.0834,21720.0
2017-12-04 13:35:00,78.14,78.2,78.12,78.15,8650.0,76.0542,76.1126,76.0347,76.0639,8650.0
2017-12-04 13:40:00,78.13,78.19,78.07,78.17,42183.0,76.0444,76.1028,75.986,76.0834,42183.0
2017-12-04 13:45:00,78.17,78.22,78.13,78.14,9284.0,76.0834,76.132,76.0444,76.0542,9284.0
2017-12-04 13:50:00,78.16,78.2,78.11,78.11,7442.0,76.0736,76.1126,76.025,76.025,7442.0
2017-12-04 13:55:00,78.14,78.21,78.12,78.2,18105.0,76.0542,76.1223,76.0347,76.1126,18105.0
2017-12-04 14:00:00,78.21,78.21,78.11,78.15,11114.0,76.1223,76.1223,76.025,76.0639,11114.0
2017-12-04 14:05:00,78.14,78.14,78.06,78.11,14370.0,76.0542,76.0542,75.9763,76.025,14370.0
2017-12-04 14:10:00,78.1,78.15,78.1,78.12,12228.0,76.0152,76.0639,76.0152,76.0347,12228.0
2017-12-04 14:15:00,78.12,78.13,78.03,78.04,16794.0,76.0347,76.0444,75.9471,75.9568,16794.0
2017-12-04 14:20:00,78.04,78.07,77.94,77.94,23335.0,75.9568,75.986,75.8595,75.8595,23335.0
2017-12-04 14:25:00,77.95,77.95,77.81,77.84,20392.0,75.8692,75.8692,75.733,75.7622,20392.0
2017-12-04 14:30:00,77.82,77.84,77.71,77.74,29130.0,75.7427,75.7622,75.6357,75.6649,29130.0
2017-12-04 14:35:00,77.76,77.91,77.76,77.88,18051.0,75.6843,75.8303,75.6843,75.8011,18051.0
2017-12-04 14:40:00,77.89,77.92,77.83,77.92,16361.0,75.8108,75.84,75.7524,75.84,16361.0
2017-12-04 14:45:00,77.88,77.92,77.78,77.79,17933.0,75.8011,75.84,75.7038,75.7135,17933.0
2017-12-04 14:50:00,77.79,77.87,77.76,77.87,9726.0,75.7135,75.7914,75.6843,75.7914,9726.0
2017-12-04 14:55:00,77.87,77.95,77.85,77.95,14242.0,75.7914,75.8692,75.7719,75.8692,14242.0
2017-12-04 15:00:00,77.95,77.95,77.88,77.94,17900.0,75.8692,75.8692,75.8011,75.8595,17900.0
2017-12-04 15:05:00,77.97,78.0,77.93,78.0,13148.0,75.8887,75.9179,75.8498,75.9179,13148.0
2017-12-04 15:10:00,78.0,78.01,77.94,77.97,17476.0,75.9179,75.9276,75.8595,75.8887,17476.0
2017-12-04 15:15:00,77.97,78.01,77.88,77.88,68581.0,75.8887,75.9276,75.8011,75.8011,68581.0
2017-12-04 15:20:00,77.89,77.93,77.83,77.87,18218.0,75.8108,75.8498,75.7524,75.7914,18218.0
2017-12-04 15:25:00,77.86,77.89,77.82,77.83,13648.0,75.7816,75.8108,75.7427,75.7524,13648.0
2017-12-04 15:30:00,77.83,77.87,77.74,77.75,23658.0,75.7524,75.7914,75.6649,75.6746,23658.0
2017-12-04 15:35:00,77.76,77.76,77.63,77.66,23569.0,75.6843,75.6843,75.5578,75.587,23569.0
2017-12-04 15:40:00,77.66,77.71,77.64,77.7,28500.0,75.587,75.6357,75.5675,75.6259,28500.0
2017-12-04 15:45:00,77.7,77.74,77.65,77.69,39396.0,75.6259,75.6649,75.5773,75.6162,39396.0
2017-12-04 15:50:00,77.7,77.76,77.69,77.75,35608.0,75.6259,75.6843,75.6162,75.6746,35608.0
2017-12-04 15:55:00,77.75,77.75,77.64,77.64,97551.0,75.6746,75.6746,75.5675,75.5675,97551.0
2017-12-05 09:30:00,77.7,77.97,77.68,77.93,51604.0,75.6259,75.8887,75.6065,75.8498,51604.0
2017-12-05 09:35:00,77.9,78.0,77.75,77.75,11546.0,75.8206,75.9179,75.6746,75.6746,11546.0
2017-12-05 09:40:00,77.72,77.84,77.69,77.74,11078.0,75.6454,75.7622,75.6162,75.6649,11078.0
2017-12-05 09:45:00,77.74,77.84,77.71,77.84,11004.0,75.6649,75.7622,75.6357,75.7622,11004.0
2017-12-05 09:50:00,77.84,77.87,77.77,77.8,7015.0,75.7622,75.7914,75.694,75.7232,7015.0
2017-12-05 09:55:00,77.83,77.87,77.75,77.79,7205.0,75.7524,75.7914,75.6746,75.7135,7205.0
2017-12-05 10:00:00,77.79,77.88,77.74,77.87,8777.0,75.7135,75.8011,75.6649,75.7914,8777.0
2017-12-05 10:05:00,77.9,78.03,77.9,77.99,12958.0,75.8206,75.9471,75.8206,75.9082,12958.0
2017-12-05 10:10:00,78.01,78.18,78.0,78.1,184308.0,75.9276,76.0931,75.9179,76.0152,184308.0
2017-12-05 10:15:00,78.1,78.14,78.06,78.13,17712.0,76.0152,76.0542,75.9763,76.0444,17712.0
2017-12-05 10:20:00,78.14,78.19,78.11,78.13,13090.0,76.0542,76.1028,76.025,76.0444,13090.0
2017-12-05 10:25:00,78.1,78.11,78.04,78.08,11027.0,76.0152,76.025,75.9568,75.9958,11027.0
2017-12-05 10:30:00,78.07,78.07,77.96,77.98,17586.0,75.986,75.986,75.879,75.8984,17586.0
2017-12-05 10:35:00,77.97,78.03,77.96,78.02,12655.0,75.8887,75.9471,75.879,75.9374,12655.0
2017-12-05 10:40:00,78.04,78.08,77.98,77.98,15773.0,75.9568,75.9958,75.8984,75.8984,15773.0
2017-12-05 10:45:00,78.01,78.02,77.97,78.02,8702.0,75.9276,75.9374,75.8887,75.9374,8702.0
2017-12-05 10:50:00,78.03,78.17,78.0,78.1,11953.0,75.9471,76.0834,75.9179,76.0152,11953.0
2017-12-05 10:55:00,78.13,78.26,78.1,78.24,7129.0,76.0444,76.171,76.0152,76.1515,7129.0
2017-12-05 11:00:00,78.25,78.28,78.2,78.23,12768.0,76.1612,76.1904,76.1126,76.1418,12768.0
2017-12-05 11:05:00,78.23,78.31,78.19,78.3,10374.0,76.1418,76.2196,76.1028,76.2099,10374.0
2017-12-05 11:10:00,78.31,78.31,78.24,78.24,5715.0,76.2196,76.2196,76.1515,76.1515,5715.0
2017-12-05 11:15:00,78.24,78.24,78.11,78.11,9119.0,76.1515,76.1515,76.025,76.025,9119.0
2017-12-05 11:20:00,78.16,78.17,78.09,78.11,6466.0,76.0736,76.0834,76.0055,76.025,6466.0
2017-12-05 11:25:00,78.09,78.13,78.09,78.11,7580.0,76.0055,76.0444,76.0055,76.025,7580.0
2017-12-05 11:30:00,78.1,78.17,78.1,78.12,10607.0,76.0152,76.0834,76.0152,76.0347,10607.0
2017-12-05 11:35:00,78.12,78.17,78.1,78.17,11417.0,76.0347,76.0834,76.0152,76.0834,11417.0
2017-12-05 11:40:00,78.16,78.17,78.13,78.15,8993.0,76.0736,76.0834,76.0444,76.0639,8993.0
2017-12-05 11:45:00,78.15,78.16,78.1,78.12,9885.0,76.0639,76.0736,76.0152,76.0347,9885.0
2017-12-05 11:50:00,78.12,78.16,78.1,78.13,8068.0,76.0347,76.0736,76.0152,76.0444,8068.0
2017-12-05 11:55:00,78.15,78.15,78.07,78.07,9710.0,76.0639,76.0639,75.986,75.986,9710.0
2017-12-05 12:00:00,78.09,78.12,77.95,77.96,8462.0,76.0055,76.0347,75.8692,75.879,8462.0
2017-12-05 12:05:00,77.98,78.02,77.97,77.99,6242.0,75.8984,75.9374,75.8887,75.9082,6242.0
2017-12-05 12:10:00,78.01,78.05,78.0,78.04,12145.0,75.9276,75.9666,75.9179,75.9568,12145.0
2017-12-05 12:15:00,78.03,78.12,78.03,78.12,9370.0,75.9471,76.0347,75.9471,76.0347,9370.0
2017-12-05 12:20:00,78.1,78.1,78.02,78.05,12262.0,76.0152,76.0152,75.9374,75.9666,12262.0
2017-12-05 12:25:00,78.05,78.09,78.04,78.06,6885.0,75.9666,76.0055,75.9568,75.9763,6885.0
2017-12-05 12:30:00,78.07,78.13,78.05,78.13,14625.0,75.986,76.0444,75.9666,76.0444,14625.0
2017-12-05 12:35:00,78.13,78.14,78.07,78.07,5940.0,76.0444,76.0542,75.986,75.986,5940.0
2017-12-05 12:40:00,78.09,78.14,78.07,78.11,7272.0,76.0055,76.0542,75.986,76.025,7272.0
2017-12-05 12:45:00,78.1,78.12,78.03,78.03,9582.0,76.0152,76.0347,75.9471,75.9471,9582.0
2017-12-05 12:50:00,78.05,78.05,78.02,78.02,2300.0,75.9666,75.9666,75.9374,75.9374,2300.0
2017-12-05 12:55:00,78.03,78.04,77.87,77.88,13519.0,75.9471,75.9568,75.7914,75.8011,13519.0
2017-12-05 13:00:00,77.89,77.92,77.84,77.9,10057.0,75.8108,75.84,75.7622,75.8206,10057.0
2017-12-05 13:05:00,77.91,77.92,77.86,77.88,7901.0,75.8303,75.84,75.7816,75.8011,7901.0
2017-12-05 13:10:00,77.86,77.91,77.85,77.9,8762.0,75.7816,75.8303,75.7719,75.8206,8762.0
2017-12-05 13:15:00,77.88,77.88,77.8,77.85,9730.0,75.8011,75.8011,75.7232,75.7719,9730.0
2017-12-05 13:20:00,77.83,77.96,77.82,77.91,8434.0,75.7524,75.879,75.7427,75.8303,8434.0
2017-12-05 13:25:00,77.9,77.96,77.88,77.89,6820.0,75.8206,75.879,75.8011,75.8108,6820.0
2017-12-05 13:30:00,77.89,77.89,77.81,77.83,9225.0,75.8108,75.8108,75.733,75.7524,9225.0
2017-12-05 13:35:00,77.82,77.84,77.79,77.81,8787.0,75.7427,75.7622,75.7135,75.733,8787.0
2017-12-05 13:40:00,77.81,77.81,77.75,77.77,12483.0,75.733,75.733,75.6746,75.694,12483.0
2017-12-05 13:45:00,77.76,77.78,77.7,77.74,8993.0,75.6843,75.7038,75.6259,75.6649,8993.0
2017-12-05 13:50:00,77.76,77.77,77.73,77.73,5986.0,75.6843,75.694,75.6551,75.6551,5986.0
2017-12-05 13:55:00,77.73,77.84,77.72,77.84,11312.0,75.6551,75.7622,75.6454,75.7622,11312.0
2017-12-05 14:00:00,77.85,77.89,77.83,77.84,7434.0,75.7719,75.8108,75.7524,75.7622,7434.0
2017-12-05 14:05:00,77.85,77.93,77.85,77.93,10322.0,75.7719,75.8498,75.7719,75.8498,10322.0
2017-12-05 14:10:00,77.92,77.95,77.89,77.9,9154.0,75.84,75.8692,75.8108,75.8206,9154.0
2017-12-05 14:15:00,77.89,77.91,77.84,77.84,9512.0,75.8108,75.8303,75.7622,75.7622,9512.0
2017-12-05 14:20:00,77.85,77.85,77.75,77.85,14600.0,75.7719,75.7719,75.6746,75.7719,14600.0
2017-12-05 14:25:00,77.86,77.92,77.84,77.86,9547.0,75.7816,75.84,75.7622,75.7816,9547.0
2017-12-05 14:30:00,77.85,77.86,77.74,77.81,11881.0,75.7719,75.7816,75.6649,75.733,11881.0
2017-12-05 14:35:00,77.82,77.86,77.78,77.78,10719.0,75.7427,75.7816,75.7038,75.7038,10719.0
2017-12-05 14:40:00,77.81,77.89,77.79,77.87,12472.0,75.733,75.8108,75.7135,75.7914,12472.0
2017-12-05 14:45:00,77.86,77.9,77.73,77.78,14347.0,75.7816,75.8206,75.6551,75.7038,14347.0
2017-12-05 14:50:00,77.8,77.81,77.69,77.7,13733.0,75.7232,75.733,75.6162,75.6259,13733.0
2017-12-05 14:55:00,77.7,77.72,77.65,77.71,11426.0,75.6259,75.6454,75.5773,75.6357,11426.0
2017-12-05 15:00:00,77.71,77.77,77.68,77.77,10005.0,75.6357,75.694,75.6065,75.694,10005.0
2017-12-05 15:05:00,77.73,77.78,77.72,77.74,14845.0,75.6551,75.7038,75.6454,75.6649,14845.0
2017-12-05 15:10:00,77.72,77.78,77.71,77.78,10923.0,75.6454,75.7038,75.6357,75.7038,10923.0
2017-12-05 15:15:00,77.76,77.79,77.7,77.72,19115.0,75.6843,75.7135,75.6259,75.6454,19115.0
2017-12-05 15:20:00,77.73,77.8,77.71,77.8,19301.0,75.6551,75.7232,75.6357,75.7232,19301.0
2017-12-05 15:25:00,77.77,77.8,77.71,77.71,20453.0,75.694,75.7232,75.6357,75.6357,20453.0
2017-12-05 15:30:00,77.71,77.72,77.67,77.68,23422.0,75.6357,75.6454,75.5967,75.6065,23422.0
2017-12-05 15:35:00,77.67,77.69,77.63,77.63,26756.0,75.5967,75.6162,75.5578,75.5578,26756.0
2017-12-05 15:40:00,77.64,77.73,77.6,77.72,38139.0,75.5675,75.6551,75.5286,75.6454,38139.0
2017-12-05 15:45:00,77.71,77.71,77.62,77.67,36198.0,75.6357,75.6357,75.5481,75.5967,36198.0
2017-12-05 15:50:00,77.66,77.68,77.63,77.68,44428.0,75.587,75.6065,75.5578,75.6065,44428.0
2017-12-05 15:55:00,77.67,77.76,77.64,77.66,72524.0,75.5967,75.6843,75.5675,75.587,72524.0
2017-12-06 09:30:00,77.75,77.86,77.6,77.66,14901.0,75.6746,75.7816,75.5286,75.587,14901.0
2017-12-06 09:35:00,77.66,77.75,77.61,77.62,4519.0,75.587,75.6746,75.5383,75.5481,4519.0
2017-12-06 09:40:00,77.62,77.7,77.5,77.5,8668.0,75.5481,75.6259,75.4313,75.4313,8668.0
2017-12-06 09:45:00,77.5,77.65,77.46,77.5,9753.0,75.4313,75.5773,75.3923,75.4313,9753.0
2017-12-06 09:50:00,77.47,77.5,77.3,77.35,11473.0,75.4021,75.4313,75.2366,75.2853,11473.0
2017-12-06 09:55:00,77.4,77.64,77.39,77.58,24000.0,75.3339,75.5675,75.3242,75.5091,24000.0
2017-12-06 10:00:00,77.6,77.67,77.54,77.56,5443.0,75.5286,75.5967,75.4702,75.4897,5443.0
2017-12-06 10:05:00,77.6,77.61,77.45,77.53,7634.0,75.5286,75.5383,75.3826,75.4605,7634.0
2017-12-06 10:10:00,77.51,77.51,77.33,77.33,3883.0,75.441,75.441,75.2658,75.2658,3883.0
2017-12-06 10:15:00,77.32,77.36,77.27,77.3,5614.0,75.2561,75.295,75.2074,75.2366,5614.0
2017-12-06 10:20:00,77.27,77.3,77.24,77.24,5790.0,75.2074,75.2366,75.1782,75.1782,5790.0
2017-12-06 10:25:00,77.27,77.31,77.24,77.25,3608.0,75.2074,75.2463,75.1782,75.1879,3608.0
2017-12-06 10:30:00,77.26,77.3,77.22,77.22,16875.0,75.1977,75.2366,75.1587,75.1587,16875.0
2017-12-06 10:35:00,77.23,77.23,77.09,77.1,6145.0,75.1685,75.1685,75.0322,75.0419,6145.0
2017-12-06 10:40:00,77.11,77.19,77.05,77.14,8268.0,75.0517,75.1295,74.9933,75.0809,8268.0
2017-12-06 10:45:00,77.12,77.16,77.07,77.08,7451.0,75.0614,75.1003,75.0127,75.0225,7451.0
2017-12-06 10:50:00,77.08,77.09,76.95,76.98,33774.0,75.0225,75.0322,74.8959,74.9251,33774.0
2017-12-06 10:55:00,76.99,77.15,76.98,77.13,15701.0,74.9349,75.0906,74.9251,75.0711,15701.0
2017-12-06 11:00:00,77.14,77.17,77.08,77.13,11604.0,75.0809,75.1101,75.0225,75.0711,11604.0
2017-12-06 11:05:00,77.11,77.14,77.04,77.04,9587.0,75.0517,75.0809,74.9835,74.9835,9587.0
2017-12-06 11:10:00,77.06,77.08,77.02,77.07,11019.0,75.003,75.0225,74.9641,75.0127,11019.0
2017-12-06 11:15:00,77.08,77.11,77.03,77.06,21156.0,75.0225,75.0517,74.9738,75.003,21156.0
2017-12-06 11:20:00,77.06,77.09,77.02,77.02,19369.0,75.003,75.0322,74.9641,74.9641,19369.0
2017-12-06 11:25:00,77.02,77.08,77.0,77.07,10818.0,74.9641,75.0225,74.9446,75.0127,10818.0
2017-12-06 11:30:00,77.07,77.08,76.98,76.99,14671.0,75.0127,75.0225,74.9251,74.9349,14671.0
2017-12-06 11:35:00,77.01,77.04,76.96,76.99,12477.0,74.9543,74.9835,74.9057,74.9349,12477.0
2017-12-06 11:40:00,76.99,77.0,76.9,76.95,27835.0,74.9349,74.9446,74.8473,74.8959,27835.0
2017-12-06 11:45:00,76.97,76.97,76.88,76.92,21100.0,74.9154,74.9154,74.8278,74.8667,21100.0
2017-12-06 11:50:00,76.98,77.07,76.95,77.06,6673.0,74.9251,75.0127,74.8959,75.003,6673.0
2017-12-06 11:55:00,77.05,77.05,76.97,77.0,5176.0,74.9933,74.9933,74.9154,74.9446,5176.0
2017-12-06 12:00:00,77.01,77.03,76.97,77.0,4237.0,74.9543,74.9738,74.9154,74.9446,4237.0
2017-12-06 12:05:00,77.01,77.03,76.98,77.02,4221.0,74.9543,74.9738,74.9251,74.9641,4221.0
2017-12-06 12:10:00,77.01,77.03,77.0,77.02,4667.0,74.9543,74.9738,74.9446,74.9641,4667.0
2017-12-06 12:15:00,77.0,77.01,76.97,76.98,8134.0,74.9446,74.9543,74.9154,74.9251,8134.0
2017-12-06 12:20:00,76.99,77.01,76.99,76.99,1980.0,74.9349,74.9543,74.9349,74.9349,1980.0
2017-12-06 12:25:00,77.01,77.01,76.98,76.99,3400.0,74.9543,74.9543,74.9251,74.9349,3400.0
2017-12-06 12:30:00,76.98,76.99,76.94,76.96,19516.0,74.9251,74.9349,74.8862,74.9057,19516.0
2017-12-06 12:35:00,76.98,77.0,76.96,76.96,6518.0,74.9251,74.9446,74.9057,74.9057,6518.0
2017-12-06 12:40:00,76.96,76.96,76.89,76.91,23501.0,74.9057,74.9057,74.8375,74.857,23501.0
2017-12-06 12:45:00,76.91,76.94,76.89,76.91,10208.0,74.857,74.8862,74.8375,74.857,10208.0
2017-12-06 12:50:00,76.91,77.02,76.9,77.02,12566.0,74.857,74.9641,74.8473,74.9641,12566.0
2017-12-06 12:55:00,77.02,77.03,77.0,77.02,3200.0,74.9641,74.9738,74.9446,74.9641,3200.0
2017-12-06 13:00:00,77.02,77.03,76.99,77.0,6130.0,74.9641,74.9738,74.9349,74.9446,6130.0
2017-12-06 13:05:00,77.02,77.03,77.0,77.01,5401.0,74.9641,74.9738,74.9446,74.9543,5401.0
2017-12-06 13:10:00,77.02,77.03,76.98,77.01,2932.0,74.9641,74.9738,74.9251,74.9543,2932.0
2017-12-06 13:15:00,76.98,77.06,76.98,77.06,4408.0,74.9251,75.003,74.9251,75.003,4408.0
2017-12-06 13:20:00,77.06,77.06,77.02,77.05,2900.0,75.003,75.003,74.9641,74.9933,2900.0
2017-12-06 13:25:00,77.05,77.05,77.03,77.03,4838.0,74.9933,74.9933,74.9738,74.9738,4838.0
2017-12-06 13:30:00,77.03,77.05,77.01,77.01,22551.0,74.9738,74.9933,74.9543,74.9543,22551.0
2017-12-06 13:35:00,77.01,77.04,77.01,77.02,7335.0,74.9543,74.9835,74.9543,74.9641,7335.0
2017-12-06 13:40:00,77.02,77.02,76.97,77.01,21095.0,74.9641,74.9641,74.9154,74.9543,21095.0
2017-12-06 13:45:00,77.0,77.02,76.99,77.0,3621.0,74.9446,74.9641,74.9349,74.9446,3621.0
2017-12-06 13:50:00,77.0,77.04,77.0,77.02,15086.0,74.9446,74.9835,74.9446,74.9641,15086.0
2017-12-06 13:55:00,77.02,77.06,77.01,77.06,6204.0,74.9641,75.003,74.9543,75.003,6204.0
2017-12-06 14:00:00,77.05,77.07,77.02,77.03,8284.0,74.9933,75.0127,74.9641,74.9738,8284.0
2017-12-06 14:05:00,77.03,77.03,76.96,76.98,7836.0,74.9738,74.9738,74.9057,74.9251,7836.0
2017-12-06 14:10:00,76.97,77.01,76.97,76.98,2601.0,74.9154,74.9543,74.9154,74.9251,2601.0
2017-12-06 14:15:00,76.98,77.02,76.97,77.0,4721.0,74.9251,74.9641,74.9154,74.9446,4721.0
2017-12-06 14:20:00,77.0,77.0,76.98,76.99,6099.0,74.9446,74.9446,74.9251,74.9349,6099.0
2017-12-06 14:25:00,77.0,77.0,76.96,76.98,6372.0,74.9446,74.9446,74.9057,74.9251,6372.0
2017-12-06 14:30:00,76.97,76.98,76.93,76.97,7873.0,74.9154,74.9251,74.8765,74.9154,7873.0
2017-12-06 14:35:00,76.97,77.01,76.96,76.98,19903.0,74.9154,74.9543,74.9057,74.9251,19903.0
2017-12-06 14:40:00,76.98,76.99,76.96,76.97,8130.0,74.9251,74.9349,74.9057,74.9154,8130.0
2017-12-06 14:45:00,76.99,77.0,76.98,76.98,4272.0,74.9349,74.9446,74.9251,74.9251,4272.0
2017-12-06 14:50:00,76.97,76.98,76.93,76.93,5081.0,74.9154,74.9251,74.8765,74.8765,5081.0
2017-12-06 14:55:00,76.95,76.98,76.93,76.96,3629.0,74.8959,74.9251,74.8765,74.9057,3629.0
2017-12-06 15:00:00,76.97,77.01,76.96,77.0,12492.0,74.9154,74.9543,74.9057,74.9446,12492.0
2017-12-06 15:05:00,77.0,77.0,76.97,76.97,8539.0,74.9446,74.9446,74.9154,74.9154,8539.0
2017-12-06 15:10:00,76.97,76.98,76.93,76.93,15102.0,74.9154,74.9251,74.8765,74.8765,15102.0
2017-12-06 15:15:00,76.93,76.94,76.91,76.91,10291.0,74.8765,74.8862,74.857,74.857,10291.0
2017-12-06 15:20:00,76.91,76.94,76.9,76.92,10694.0,74.857,74.8862,74.8473,74.8667,10694.0
2017-12-06 15:25:00,76.94,76.95,76.91,76.92,8530.0,74.8862,74.8959,74.857,74.8667,8530.0
2017-12-06 15:30:00,76.92,76.96,76.87,76.89,26074.0,74.8667,74.9057,74.8181,74.8375,26074.0
2017-12-06 15:35:00,76.87,76.9,76.86,76.88,17577.0,74.8181,74.8473,74.8083,74.8278,17577.0
2017-12-06 15:40:00,76.88,76.88,76.85,76.86,21653.0,74.8278,74.8278,74.7986,74.8083,21653.0
2017-12-06 15:45:00,76.86,76.9,76.76,76.78,54283.0,74.8083,74.8473,74.711,74.7305,54283.0
2017-12-06 15:50:00,76.77,76.78,76.69,76.73,89986.0,74.7207,74.7305,74.6429,74.6818,89986.0
2017-12-06 15:55:00,76.73,76.75,76.63,76.73,169871.0,74.6818,74.7013,74.5845,74.6818,169871.0
2017-12-07 09:30:00,76.83,76.95,76.76,76.84,16604.0,74.7791,74.8959,74.711,74.7889,16604.0
2017-12-07 09:35:00,76.85,77.06,76.76,76.8,9574.0,74.7986,75.003,74.711,74.7499,9574.0
2017-12-07 09:40:00,76.88,77.1,76.87,77.01,4600.0,74.8278,75.0419,74.8181,74.9543,4600.0
2017-12-07 09:45:00,77.03,77.06,76.92,76.92,7068.0,74.9738,75.003,74.8667,74.8667,7068.0
2017-12-07 09:50:00,76.94,76.97,76.83,76.87,9590.0,74.8862,74.9154,74.7791,74.8181,9590.0
2017-12-07 09:55:00,76.87,76.95,76.85,76.95,19953.0,74.8181,74.8959,74.7986,74.8959,19953.0
2017-12-07 10:00:00,77.0,77.01,76.6,76.85,539343.0,74.9446,74.9543,74.5553,74.7986,539343.0
2017-12-07 10:05:00,76.82,77.14,76.82,77.06,14078.0,74.7694,75.0809,74.7694,75.003,14078.0
2017-12-07 10:10:00,77.06,77.32,77.05,77.12,27448.0,75.003,75.2561,74.9933,75.0614,27448.0
2017-12-07 10:15:00,77.12,77.32,77.04,77.1,38715.0,75.0614,75.2561,74.9835,75.0419,38715.0
2017-12-07 10:20:00,77.09,77.13,76.92,76.93,33362.0,75.0322,75.0711,74.8667,74.8765,33362.0
2017-12-07 10:25:00,76.95,77.06,76.94,77.03,29530.0,74.8959,75.003,74.8862,74.9738,29530.0
2017-12-07 10:30:00,77.09,77.15,77.07,77.12,14872.0,75.0322,75.0906,75.0127,75.0614,14872.0
2017-12-07 10:35:00,77.12,77.18,77.06,77.07,21565.0,75.0614,75.1198,75.003,75.0127,21565.0
2017-12-07 10:40:00,77.07,77.19,77.01,77.12,19605.0,75.0127,75.1295,74.9543,75.0614,19605.0
2017-12-07 10:45:00,77.13,77.18,77.05,77.06,18686.0,75.0711,75.1198,74.9933,75.003,18686.0
2017-12-07 10:50:00,77.06,77.07,76.98,77.03,15090.0,75.003,75.0127,74.9251,74.9738,15090.0
2017-12-07 10:55:00,77.04,77.14,77.02,77.09,19912.0,74.9835,75.0809,74.9641,75.0322,19912.0
2017-12-07 11:00:00,77.1,77.12,77.06,77.07,20743.0,75.0419,75.0614,75.003,75.0127,20743.0
2017-12-07 11:05:00,77.07,77.11,77.04,77.1,38598.0,75.0127,75.0517,74.9835,75.0419,38598.0
2017-12-07 11:10:00,77.11,77.11,77.05,77.08,14322.0,75.0517,75.0517,74.9933,75.0225,14322.0
2017-12-07 11:15:00,77.09,77.13,77.06,77.11,13326.0,75.0322,75.0711,75.003,75.0517,13326.0
2017-12-07 11:20:00,77.1,77.1,77.02,77.04,10261.0,75.0419,75.0419,74.9641,74.9835,10261.0
2017-12-07 11:25:00,77.06,77.1,77.02,77.1,34197.0,75.003,75.0419,74.9641,75.0419,34197.0
2017-12-07 11:30:00,77.1,77.22,77.08,77.19,35744.0,75.0419,75.1587,75.0225,75.1295,35744.0
2017-12-07 11:35:00,77.19,77.26,77.19,77.23,22509.0,75.1295,75.1977,75.1295,75.1685,22509.0
2017-12-07 11:40:00,77.23,77.24,77.18,77.21,18010.0,75.1685,75.1782,75.1198,75.149,18010.0
2017-12-07 11:45:00,77.21,77.26,77.14,77.18,36330.0,75.149,75.1977,75.0809,75.1198,36330.0
2017-12-07 11:50:00,77.19,77.29,77.17,77.27,12198.0,75.1295,75.2269,75.1101,75.2074,12198.0
2017-12-07 11:55:00,77.26,77.3,77.22,77.25,16593.0,75.1977,75.2366,75.1587,75.1879,16593.0
2017-12-07 12:00:00,77.25,77.28,77.2,77.23,14737.0,75.1879,75.2171,75.1393,75.1685,14737.0
2017-12-07 12:05:00,77.23,77.27,77.21,77.27,16600.0,75.1685,75.2074,75.149,75.2074,16600.0
2017-12-07 12:10:00,77.26,77.26,77.07,77.09,25079.0,75.1977,75.1977,75.0127,75.0322,25079.0
2017-12-07 12:15:00,77.09,77.2,77.09,77.14,14027.0,75.0322,75.1393,75.0322,75.0809,14027.0
2017-12-07 12:20:00,77.14,77.2,77.02,77.06,27261.0,75.0809,75.1393,74.9641,75.003,27261.0
2017-12-07 12:25:00,77.06,77.07,76.98,77.03,16752.0,75.003,75.0127,74.9251,74.9738,16752.0
2017-12-07 12:30:00,77.01,77.06,76.95,77.06,8918.0,74.9543,75.003,74.8959,75.003,8918.0
2017-12-07 12:35:00,77.05,77.05,76.99,77.03,8913.0,74.9933,74.9933,74.9349,74.9738,8913.0
2017-12-07 12:40:00,77.03,77.11,76.99,76.99,38042.0,74.9738,75.0517,74.9349,74.9349,38042.0
2017-12-07 12:45:00,77.0,77.08,76.99,77.04,15850.0,74.9446,75.0225,74.9349,74.9835,15850.0
2017-12-07 12:50:00,77.02,77.05,77.02,77.03,6700.0,74.9641,74.9933,74.9641,74.9738,6700.0
2017-12-07 12:55:00,77.03,77.04,76.97,77.03,16829.0,74.9738,74.9835,74.9154,74.9738,16829.0
2017-12-07 13:00:00,77.03,77.05,76.99,77.0,9912.0,74.9738,74.9933,74.9349,74.9446,9912.0
2017-12-07 13:05:00,77.0,77.01,76.97,76.97,6055.0,74.9446,74.9543,74.9154,74.9154,6055.0
2017-12-07 13:10:00,76.98,77.01,76.96,76.99,5689.0,74.9251,74.9543,74.9057,74.9349,5689.0
2017-12-07 13:15:00,76.98,77.02,76.97,77.01,3743.0,74.9251,74.9641,74.9154,74.9543,3743.0
2017-12-07 13:20:00,77.01,77.03,76.98,77.01,7375.0,74.9543,74.9738,74.9251,74.9543,7375.0
2017-12-07 13:25:00,77.01,77.04,76.99,77.0,6939.0,74.9543,74.9835,74.9349,74.9446,6939.0
2017-12-07 13:30:00,77.01,77.05,76.98,76.98,9047.0,74.9543,74.9933,74.9251,74.9251,9047.0
2017-12-07 13:35:00,76.99,77.04,76.99,77.02,10791.0,74.9349,74.9835,74.9349,74.9641,10791.0
2017-12-07 13:40:00,77.0,77.03,77.0,77.01,10665.0,74.9446,74.9738,74.9446,74.9543,10665.0
2017-12-07 13:45:00,77.01,77.02,76.95,76.98,6745.0,74.9543,74.9641,74.8959,74.9251,6745.0
2017-12-07 13:50:00,76.97,77.01,76.97,77.0,4600.0,74.9154,74.9543,74.9154,74.9446,4600.0
2017-12-07 13:55:00,77.02,77.03,76.97,76.99,11818.0,74.9641,74.9738,74.9154,74.9349,11818.0
2017-12-07 14:00:00,76.98,77.1,76.98,77.05,29853.0,74.9251,75.0419,74.9251,74.9933,29853.0
2017-12-07 14:05:00,77.06,77.16,77.06,77.09,17757.0,75.003,75.1003,75.003,75.0322,17757.0
2017-12-07 14:10:00,77.09,77.16,77.08,77.13,12524.0,75.0322,75.1003,75.0225,75.0711,12524.0
2017-12-07 14:15:00,77.13,77.24,77.13,77.2,8912.0,75.0711,75.1782,75.0711,75.1393,8912.0
2017-12-07 14:20:00,77.21,77.24,77.19,77.24,5400.0,75.149,75.1782,75.1295,75.1782,5400.0
2017-12-07 14:25:00,77.24,77.3,77.24,77.24,10377.0,75.1782,75.2366,75.1782,75.1782,10377.0
2017-12-07 14:30:00,77.25,77.25,77.17,77.17,8885.0,75.1879,75.1879,75.1101,75.1101,8885.0
2017-12-07 14:35:00,77.17,77.22,77.14,77.17,8292.0,75.1101,75.1587,75.0809,75.1101,8292.0
2017-12-07 14:40:00,77.16,77.16,77.1,77.11,13723.0,75.1003,75.1003,75.0419,75.0517,13723.0
2017-12-07 14:45:00,77.12,77.17,77.09,77.12,16603.0,75.0614,75.1101,75.0322,75.0614,16603.0
2017-12-07 14:50:00,77.12,77.14,77.03,77.06,20239.0,75.0614,75.0809,74.9738,75.003,20239.0
2017-12-07 14:55:00,77.06,77.2,77.02,77.19,30653.0,75.003,75.1393,74.9641,75.1295,30653.0
2017-12-07 15:00:00,77.18,77.21,77.09,77.11,23433.0,75.1198,75.149,75.0322,75.0517,23433.0
2017-12-07 15:05:00,77.12,77.2,77.07,77.18,15298.0,75.0614,75.1393,75.0127,75.1198,15298.0
2017-12-07 15:10:00,77.2,77.23,77.14,77.23,11696.0,75.1393,75.1685,75.0809,75.1685,11696.0
2017-12-07 15:15:00,77.23,77.29,77.23,77.29,9702.0,75.1685,75.2269,75.1685,75.2269,9702.0
2017-12-07 15:20:00,77.29,77.32,77.24,77.31,9647.0,75.2269,75.2561,75.1782,75.2463,9647.0
2017-12-07 15:25:00,77.31,77.33,77.28,77.28,11436.0,75.2463,75.2658,75.2171,75.2171,11436.0
2017-12-07 15:30:00,77.28,77.31,77.25,77.25,18999.0,75.2171,75.2463,75.1879,75.1879,18999.0
2017-12-07 15:35:00,77.28,77.39,77.28,77.38,10032.0,75.2171,75.3242,75.2171,75.3145,10032.0
2017-12-07 15:40:00,77.37,77.39,77.33,77.35,19683.0,75.3047,75.3242,75.2658,75.2853,19683.0
2017-12-07 15:45:00,77.35,77.35,77.29,77.32,25132.0,75.2853,75.2853,75.2269,75.2561,25132.0
2017-12-07 15:50:00,77.31,77.37,77.26,77.33,24119.0,75.2463,75.3047,75.1977,75.2658,24119.0
2017-12-07 15:55:00,77.33,77.36,77.24,77.3,75673.0,75.2658,75.295,75.1782,75.2366,75673.0
2017-12-08 09:30:00,77.61,78.14,77.5,77.73,25414.0,75.5383,76.0542,75.4313,75.6551,25414.0
2017-12-08 09:35:00,77.75,77.9,77.75,77.9,9105.0,75.6746,75.8206,75.6746,75.8206,9105.0
2017-12-08 09:40:00,77.81,77.97,77.81,77.88,8500.0,75.733,75.8887,75.733,75.8011,8500.0
2017-12-08 09:45:00,77.85,78.08,77.84,78.08,6032.0,75.7719,75.9958,75.7622,75.9958,6032.0
2017-12-08 09:50:00,78.09,78.28,78.06,78.18,10258.0,76.0055,76.1904,75.9763,76.0931,10258.0
2017-12-08 09:55:00,78.2,78.39,78.2,78.3,25885.0,76.1126,76.2975,76.1126,76.2099,25885.0
2017-12-08 10:00:00,78.26,78.26,78.02,78.1,28938.0,76.171,76.171,75.9374,76.0152,28938.0
2017-12-08 10:05:00,78.11,78.16,78.0,78.03,23032.0,76.025,76.0736,75.9179,75.9471,23032.0
2017-12-08 10:10:00,78.01,78.02,77.95,77.95,10526.0,75.9276,75.9374,75.8692,75.8692,10526.0
2017-12-08 10:15:00,77.96,77.99,77.89,77.98,37682.0,75.879,75.9082,75.8108,75.8984,37682.0
2017-12-08 10:20:00,77.96,78.14,77.95,78.14,28000.0,75.879,76.0542,75.8692,76.0542,28000.0
2017-12-08 10:25:00,78.13,78.19,78.02,78.02,13807.0,76.0444,76.1028,75.9374,75.9374,13807.0
2017-12-08 10:30:00,78.05,78.12,78.05,78.1,7438.0,75.9666,76.0347,75.9666,76.0152,7438.0
2017-12-08 10:35:00,78.1,78.28,78.09,78.28,6796.0,76.0152,76.1904,76.0055,76.1904,6796.0
2017-12-08 10:40:00,78.29,78.31,78.15,78.31,17793.0,76.2002,76.2196,76.0639,76.2196,17793.0
2017-12-08 10:45:00,78.31,78.33,78.23,78.29,11750.0,76.2196,76.2391,76.1418,76.2002,11750.0
2017-12-08 10:50:00,78.28,78.31,78.25,78.31,5704.0,76.1904,76.2196,76.1612,76.2196,5704.0
2017-12-08 10:55:00,78.3,78.32,78.24,78.24,8031.0,76.2099,76.2294,76.1515,76.1515,8031.0
2017-12-08 11:00:00,78.3,78.35,78.3,78.3,5100.0,76.2099,76.2586,76.2099,76.2099,5100.0
2017-12-08 11:05:00,78.29,78.36,78.29,78.31,7781.0,76.2002,76.2683,76.2002,76.2196,7781.0
2017-12-08 11:10:00,78.31,78.32,78.25,78.25,4355.0,76.2196,76.2294,76.1612,76.1612,4355.0
2017-12-08 11:15:00,78.25,78.25,78.13,78.13,9757.0,76.1612,76.1612,76.0444,76.0444,9757.0
2017-12-08 11:20:00,78.14,78.2,78.11,78.17,17195.0,76.0542,76.1126,76.025,76.0834,17195.0
2017-12-08 11:25:00,78.16,78.18,78.13,78.18,7404.0,76.0736,76.0931,76.0444,76.0931,7404.0
2017-12-08 11:30:00,78.19,78.19,78.12,78.12,10462.0,76.1028,76.1028,76.0347,76.0347,10462.0
2017-12-08 11:35:00,78.12,78.23,78.11,78.23,34256.0,76.0347,76.1418,76.025,76.1418,34256.0
2017-12-08 11:40:00,78.27,78.31,78.25,78.3,6712.0,76.1807,76.2196,76.1612,76.2099,6712.0
2017-12-08 11:45:00,78.3,78.32,78.25,78.25,6830.0,76.2099,76.2294,76.1612,76.1612,6830.0
2017-12-08 11:50:00,78.28,78.29,78.22,78.23,11000.0,76.1904,76.2002,76.132,76.1418,11000.0
2017-12-08 11:55:00,78.24,78.27,78.21,78.21,11427.0,76.1515,76.1807,76.1223,76.1223,11427.0
2017-12-08 12:00:00,78.2,78.22,78.17,78.18,7470.0,76.1126,76.132,76.0834,76.0931,7470.0
2017-12-08 12:05:00,78.2,78.25,78.2,78.21,13369.0,76.1126,76.1612,76.1126,76.1223,13369.0
2017-12-08 12:10:00,78.23,78.32,78.21,78.31,13189.0,76.1418,76.2294,76.1223,76.2196,13189.0
2017-12-08 12:15:00,78.32,78.34,78.3,78.34,5554.0,76.2294,76.2488,76.2099,76.2488,5554.0
2017-12-08 12:20:00,78.34,78.35,78.26,78.26,9513.0,76.2488,76.2586,76.171,76.171,9513.0
2017-12-08 12:25:00,78.27,78.27,78.21,78.27,6371.0,76.1807,76.1807,76.1223,76.1807,6371.0
2017-12-08 12:30:00,78.27,78.36,78.26,78.34,8628.0,76.1807,76.2683,76.171,76.2488,8628.0
2017-12-08 12:35:00,78.34,78.38,78.28,78.36,11400.0,76.2488,76.2878,76.1904,76.2683,11400.0
2017-12-08 12:40:00,78.36,78.37,78.31,78.31,6648.0,76.2683,76.278,76.2196,76.2196,6648.0
2017-12-08 12:45:00,78.31,78.32,78.24,78.27,10883.0,76.2196,76.2294,76.1515,76.1807,10883.0
2017-12-08 12:50:00,78.3,78.32,78.28,78.32,2200.0,76.2099,76.2294,76.1904,76.2294,2200.0
2017-12-08 12:55:00,78.32,78.32,78.28,78.31,2961.0,76.2294,76.2294,76.1904,76.2196,2961.0
2017-12-08 13:00:00,78.31,78.34,78.29,78.33,40512.0,76.2196,76.2488,76.2002,76.2391,40512.0
2017-12-08 13:05:00,78.34,78.39,78.34,78.34,10881.0,76.2488,76.2975,76.2488,76.2488,10881.0
2017-12-08 13:10:00,78.32,78.32,78.25,78.26,4100.0,76.2294,76.2294,76.1612,76.171,4100.0
2017-12-08 13:15:00,78.26,78.34,78.25,78.34,6300.0,76.171,76.2488,76.1612,76.2488,6300.0
2017-12-08 13:20:00,78.32,78.34,78.32,78.34,1800.0,76.2294,76.2488,76.2294,76.2488,1800.0
2017-12-08 13:25:00,78.31,78.32,78.29,78.3,6477.0,76.2196,76.2294,76.2002,76.2099,6477.0
2017-12-08 13:30:00,78.3,78.31,78.25,78.27,8628.0,76.2099,76.2196,76.1612,76.1807,8628.0
2017-12-08 13:35:00,78.27,78.28,78.26,78.28,4343.0,76.1807,76.1904,76.171,76.1904,4343.0
2017-12-08 13:40:00,78.27,78.35,78.27,78.34,6023.0,76.1807,76.2586,76.1807,76.2488,6023.0
2017-12-08 13:45:00,78.32,78.34,78.31,78.32,13399.0,76.2294,76.2488,76.2196,76.2294,13399.0
2017-12-08 13:50:00,78.32,78.34,78.32,78.33,6204.0,76.2294,76.2488,76.2294,76.2391,6204.0
2017-12-08 13:55:00,78.34,78.34,78.31,78.34,30222.0,76.2488,76.2488,76.2196,76.2488,30222.0
2017-12-08 14:00:00,78.33,78.34,78.23,78.27,17880.0,76.2391,76.2488,76.1418,76.1807,17880.0
2017-12-08 14:05:00,78.26,78.28,78.25,78.25,11242.0,76.171,76.1904,76.1612,76.1612,11242.0
2017-12-08 14:10:00,78.26,78.28,78.24,78.26,36899.0,76.171,76.1904,76.1515,76.171,36899.0
2017-12-08 14:15:00,78.26,78.28,78.24,78.26,44915.0,76.171,76.1904,76.1515,76.171,44915.0
2017-12-08 14:20:00,78.25,78.28,78.23,78.26,25187.0,76.1612,76.1904,76.1418,76.171,25187.0
2017-12-08 14:25:00,78.27,78.3,78.22,78.26,21529.0,76.1807,76.2099,76.132,76.171,21529.0
2017-12-08 14:30:00,78.26,78.28,78.21,78.24,17530.0,76.171,76.1904,76.1223,76.1515,17530.0
2017-12-08 14:35:00,78.24,78.29,78.2,78.28,60134.0,76.1515,76.2002,76.1126,76.1904,60134.0
2017-12-08 14:40:00,78.28,78.34,78.24,78.27,82346.0,76.1904,76.2488,76.1515,76.1807,82346.0
2017-12-08 14:45:00,78.29,78.3,78.25,78.27,31305.0,76.2002,76.2099,76.1612,76.1807,31305.0
2017-12-08 14:50:00,78.28,78.3,78.25,78.25,17958.0,76.1904,76.2099,76.1612,76.1612,17958.0
2017-12-08 14:55:00,78.26,78.34,78.1,78.27,311101.0,76.171,76.2488,76.0152,76.1807,311101.0
2017-12-08 15:00:00,78.28,78.3,78.13,78.14,63302.0,76.1904,76.2099,76.0444,76.0542,63302.0
2017-12-08 15:05:00,78.15,78.17,78.07,78.09,14961.0,76.0639,76.0834,75.986,76.0055,14961.0
2017-12-08 15:10:00,78.09,78.14,78.06,78.13,24852.0,76.0055,76.0542,75.9763,76.0444,24852.0
2017-12-08 15:15:00,78.13,78.14,78.09,78.12,15440.0,76.0444,76.0542,76.0055,76.0347,15440.0
2017-12-08 15:20:00,78.12,78.19,78.11,78.13,18141.0,76.0347,76.1028,76.025,76.0444,18141.0
2017-12-08 15:25:00,78.14,78.16,78.13,78.13,15819.0,76.0542,76.0736,76.0444,76.0444,15819.0
2017-12-08 15:30:00,78.14,78.16,78.1,78.14,40581.0,76.0542,76.0736,76.0152,76.0542,40581.0
2017-12-08 15:35:00,78.14,78.24,78.14,78.21,37288.0,76.0542,76.1515,76.0542,76.1223,37288.0
2017-12-08 15:40:00,78.22,78.28,78.21,78.25,35727.0,76.132,76.1904,76.1223,76.1612,35727.0
2017-12-08 15:45:00,78.24,78.31,78.21,78.3,47193.0,76.1515,76.2196,76.1223,76.2099,47193.0
2017-12-08 15:50:00,78.3,78.4,78.29,78.37,60655.0,76.2099,76.3072,76.2002,76.278,60655.0
2017-12-08 15:55:00,78.37,78.39,78.32,78.38,109546.0,76.278,76.2975,76.2294,76.2878,109546.0
2017-12-11 09:30:00,78.16,78.28,77.96,78.19,16867.0,76.0736,76.1904,75.879,76.1028,16867.0
2017-12-11 09:35:00,78.24,78.3,78.15,78.17,6342.0,76.1515,76.2099,76.0639,76.0834,6342.0
2017-12-11 09:40:00,78.17,78.17,77.98,78.13,9400.0,76.0834,76.0834,75.8984,76.0444,9400.0
2017-12-11 09:45:00,78.13,78.13,77.84,77.87,7028.0,76.0444,76.0444,75.7622,75.7914,7028.0
2017-12-11 09:50:00,77.9,78.01,77.87,77.96,10172.0,75.8206,75.9276,75.7914,75.879,10172.0
2017-12-11 09:55:00,77.97,78.17,77.89,78.08,11720.0,75.8887,76.0834,75.8108,75.9958,11720.0
2017-12-11 10:00:00,78.11,78.16,78.04,78.05,12249.0,76.025,76.0736,75.9568,75.9666,12249.0
2017-12-11 10:05:00,78.05,78.22,78.05,78.18,14409.0,75.9666,76.132,75.9666,76.0931,14409.0
2017-12-11 10:10:00,78.19,78.26,78.18,78.26,31710.0,76.1028,76.171,76.0931,76.171,31710.0
2017-12-11 10:15:00,78.26,78.26,78.2,78.2,9864.0,76.171,76.171,76.1126,76.1126,9864.0
2017-12-11 10:20:00,78.18,78.18,78.03,78.1,10273.0,76.0931,76.0931,75.9471,76.0152,10273.0
2017-12-11 10:25:00,78.1,78.13,78.02,78.02,7900.0,76.0152,76.0444,75.9374,75.9374,7900.0
2017-12-11 10:30:00,78.04,78.06,77.88,77.89,7634.0,75.9568,75.9763,75.8011,75.8108,7634.0
2017-12-11 10:35:00,77.92,77.93,77.87,77.87,14440.0,75.84,75.8498,75.7914,75.7914,14440.0
2017-12-11 10:40:00,77.87,77.89,77.77,77.79,15295.0,75.7914,75.8108,75.694,75.7135,15295.0
2017-12-11 10:45:00,77.77,77.83,77.71,77.79,45674.0,75.694,75.7524,75.6357,75.7135,45674.0
2017-12-11 10:50:00,77.81,77.81,77.75,77.8,10275.0,75.733,75.733,75.6746,75.7232,10275.0
2017-12-11 10:55:00,77.81,77.87,77.76,77.87,5949.0,75.733,75.7914,75.6843,75.7914,5949.0
2017-12-11 11:00:00,77.89,77.9,77.75,77.75,5112.0,75.8108,75.8206,75.6746,75.6746,5112.0
2017-12-11 11:05:00,77.77,77.86,77.76,77.86,4008.0,75.694,75.7816,75.6843,75.7816,4008.0
2017-12-11 11:10:00,77.85,77.85,77.74,77.79,7049.0,75.7719,75.7719,75.6649,75.7135,7049.0
2017-12-11 11:15:00,77.78,77.79,77.68,77.69,7316.0,75.7038,75.7135,75.6065,75.6162,7316.0
2017-12-11 11:20:00,77.71,77.73,77.64,77.66,8464.0,75.6357,75.6551,75.5675,75.587,8464.0
2017-12-11 11:25:00,77.65,77.67,77.53,77.54,13656.0,75.5773,75.5967,75.4605,75.4702,13656.0
2017-12-11 11:30:00,77.52,77.62,77.52,77.61,5721.0,75.4507,75.5481,75.4507,75.5383,5721.0
2017-12-11 11:35:00,77.64,77.68,77.62,77.62,7441.0,75.5675,75.6065,75.5481,75.5481,7441.0
2017-12-11 11:40:00,77.62,77.65,77.44,77.53,18343.0,75.5481,75.5773,75.3729,75.4605,18343.0
2017-12-11 11:45:00,77.54,77.54,77.33,77.44,13245.0,75.4702,75.4702,75.2658,75.3729,13245.0
2017-12-11 11:50:00,77.43,77.53,77.43,77.53,3848.0,75.3631,75.4605,75.3631,75.4605,3848.0
2017-12-11 11:55:00,77.53,77.53,77.4,77.41,23513.0,75.4605,75.4605,75.3339,75.3437,23513.0
2017-12-11 12:00:00,77.42,77.54,77.42,77.52,7459.0,75.3534,75.4702,75.3534,75.4507,7459.0
2017-12-11 12:05:00,77.52,77.55,77.46,77.49,22639.0,75.4507,75.4799,75.3923,75.4215,22639.0
2017-12-11 12:10:00,77.5,77.74,77.5,77.73,6342.0,75.4313,75.6649,75.4313,75.6551,6342.0
2017-12-11 12:15:00,77.74,77.88,77.74,77.88,4192.0,75.6649,75.8011,75.6649,75.8011,4192.0
2017-12-11 12:20:00,77.85,77.86,77.79,77.81,11410.0,75.7719,75.7816,75.7135,75.733,11410.0
2017-12-11 12:25:00,77.81,77.86,77.81,77.82,5083.0,75.733,75.7816,75.733,75.7427,5083.0
2017-12-11 12:30:00,77.84,77.88,77.81,77.84,8170.0,75.7622,75.8011,75.733,75.7622,8170.0
2017-12-11 12:35:00,77.83,77.85,77.82,77.82,4371.0,75.7524,75.7719,75.7427,75.7427,4371.0
2017-12-11 12:40:00,77.82,77.83,77.72,77.72,17672.0,75.7427,75.7524,75.6454,75.6454,17672.0
2017-12-11 12:45:00,77.73,77.79,77.67,77.68,14265.0,75.6551,75.7135,75.5967,75.6065,14265.0
2017-12-11 12:50:00,77.7,77.73,77.62,77.65,23363.0,75.6259,75.6551,75.5481,75.5773,23363.0
2017-12-11 12:55:00,77.66,77.72,77.66,77.69,11450.0,75.587,75.6454,75.587,75.6162,11450.0
2017-12-11 13:00:00,77.7,77.78,77.69,77.78,5461.0,75.6259,75.7038,75.6162,75.7038,5461.0
2017-12-11 13:05:00,77.79,77.8,77.67,77.71,17590.0,75.7135,75.7232,75.5967,75.6357,17590.0
2017-12-11 13:10:00,77.71,77.71,77.59,77.63,51563.0,75.6357,75.6357,75.5189,75.5578,51563.0
2017-12-11 13:15:00,77.59,77.62,77.56,77.56,8278.0,75.5189,75.5481,75.4897,75.4897,8278.0
2017-12-11 13:20:00,77.56,77.56,77.45,77.54,11641.0,75.4897,75.4897,75.3826,75.4702,11641.0
2017-12-11 13:25:00,77.56,77.62,77.56,77.62,4356.0,75.4897,75.5481,75.4897,75.5481,4356.0
2017-12-11 13:30:00,77.6,77.75,77.58,77.75,57020.0,75.5286,75.6746,75.5091,75.6746,57020.0
2017-12-11 13:35:00,77.76,77.8,77.72,77.74,15462.0,75.6843,75.7232,75.6454,75.6649,15462.0
2017-12-11 13:40:00,77.74,77.77,77.65,77.68,85540.0,75.6649,75.694,75.5773,75.6065,85540.0
2017-12-11 13:45:00,77.71,77.73,77.6,77.6,7442.0,75.6357,75.6551,75.5286,75.5286,7442.0
2017-12-11 13:50:00,77.6,77.6,77.53,77.56,8536.0,75.5286,75.5286,75.4605,75.4897,8536.0
2017-12-11 13:55:00,77.56,77.59,77.54,77.54,6347.0,75.4897,75.5189,75.4702,75.4702,6347.0
2017-12-11 14:00:00,77.55,77.57,77.47,77.5,8152.0,75.4799,75.4994,75.4021,75.4313,8152.0
2017-12-11 14:05:00,77.5,77.52,77.48,77.49,11199.0,75.4313,75.4507,75.4118,75.4215,11199.0
2017-12-11 14:10:00,77.5,77.51,77.42,77.44,13457.0,75.4313,75.441,75.3534,75.3729,13457.0
2017-12-11 14:15:00,77.44,77.44,77.33,77.34,9679.0,75.3729,75.3729,75.2658,75.2755,9679.0
2017-12-11 14:20:00,77.34,77.36,77.33,77.34,10525.0,75.2755,75.295,75.2658,75.2755,10525.0
2017-12-11 14:25:00,77.34,77.35,77.24,77.28,11695.0,75.2755,75.2853,75.1782,75.2171,11695.0
2017-12-11 14:30:00,77.28,77.34,77.26,77.34,6831.0,75.2171,75.2755,75.1977,75.2755,6831.0
2017-12-11 14:35:00,77.36,77.47,77.35,77.47,8713.0,75.295,75.4021,75.2853,75.4021,8713.0
2017-12-11 14:40:00,77.49,77.5,77.37,77.48,11404.0,75.4215,75.4313,75.3047,75.4118,11404.0
2017-12-11 14:45:00,77.49,77.5,77.4,77.46,12010.0,75.4215,75.4313,75.3339,75.3923,12010.0
2017-12-11 14:50:00,77.47,77.48,77.41,77.48,7799.0,75.4021,75.4118,75.3437,75.4118,7799.0
2017-12-11 14:55:00,77.47,77.5,77.42,77.44,10158.0,75.4021,75.4313,75.3534,75.3729,10158.0
2017-12-11 15:00:00,77.44,77.47,77.39,77.4,16315.0,75.3729,75.4021,75.3242,75.3339,16315.0
2017-12-11 15:05:00,77.4,77.44,77.4,77.44,8503.0,75.3339,75.3729,75.3339,75.3729,8503.0
2017-12-11 15:10:00,77.43,77.46,77.4,77.45,14603.0,75.3631,75.3923,75.3339,75.3826,14603.0
2017-12-11 15:15:00,77.46,77.5,77.45,77.46,18537.0,75.3923,75.4313,75.3826,75.3923,18537.0
2017-12-11 15:20:00,77.47,77.48,77.43,77.44,16714.0,75.4021,75.4118,75.3631,75.3729,16714.0
2017-12-11 15:25:00,77.43,77.48,77.36,77.48,70498.0,75.3631,75.4118,75.295,75.4118,70498.0
2017-12-11 15:30:00,77.48,77.52,77.48,77.5,28131.0,75.4118,75.4507,75.4118,75.4313,28131.0
2017-12-11 15:35:00,77.51,77.51,77.43,77.49,20944.0,75.441,75.441,75.3631,75.4215,20944.0
2017-12-11 15:40:00,77.5,77.52,77.48,77.5,23299.0,75.4313,75.4507,75.4118,75.4313,23299.0
2017-12-11 15:45:00,77.51,77.52,77.47,77.51,35089.0,75.441,75.4507,75.4021,75.441,35089.0
2017-12-11 15:50:00,77.51,77.52,77.46,77.49,41270.0,75.441,75.4507,75.3923,75.4215,41270.0
2017-12-11 15:55:00,77.5,77.52,77.44,77.48,107630.0,75.4313,75.4507,75.3729,75.4118,107630.0
2017-12-12 09:30:00,77.57,77.58,77.13,77.32,32257.0,75.4994,75.5091,75.0711,75.2561,32257.0
2017-12-12 09:35:00,77.35,77.41,77.28,77.4,32646.0,75.2853,75.3437,75.2171,75.3339,32646.0
2017-12-12 09:40:00,77.38,77.47,77.37,77.42,13400.0,75.3145,75.4021,75.3047,75.3534,13400.0
2017-12-12 09:45:00,77.45,77.47,77.22,77.25,116297.0,75.3826,75.4021,75.1587,75.1879,116297.0
2017-12-12 09:50:00,77.25,77.34,77.23,77.3,26780.0,75.1879,75.2755,75.1685,75.2366,26780.0
2017-12-12 09:55:00,77.3,77.4,77.3,77.39,15459.0,75.2366,75.3339,75.2366,75.3242,15459.0
2017-12-12 10:00:00,77.36,77.38,77.29,77.32,20283.0,75.295,75.3145,75.2269,75.2561,20283.0
2017-12-12 10:05:00,77.33,77.42,77.32,77.42,9192.0,75.2658,75.3534,75.2561,75.3534,9192.0
2017-12-12 10:10:00,77.4,77.48,77.39,77.45,16006.0,75.3339,75.4118,75.3242,75.3826,16006.0
2017-12-12 10:15:00,77.43,77.5,77.42,77.45,9294.0,75.3631,75.4313,75.3534,75.3826,9294.0
2017-12-12 10:20:00,77.46,77.48,77.43,77.47,7278.0,75.3923,75.4118,75.3631,75.4021,7278.0
2017-12-12 10:25:00,77.47,77.56,77.47,77.56,5508.0,75.4021,75.4897,75.4021,75.4897,5508.0
2017-12-12 10:30:00,77.55,77.55,77.5,77.5,6815.0,75.4799,75.4799,75.4313,75.4313,6815.0
2017-12-12 10:35:00,77.52,77.56,77.51,77.55,20862.0,75.4507,75.4897,75.441,75.4799,20862.0
2017-12-12 10:40:00,77.55,77.57,77.53,77.55,7353.0,75.4799,75.4994,75.4605,75.4799,7353.0
2017-12-12 10:45:00,77.55,77.58,77.41,77.41,52573.0,75.4799,75.5091,75.3437,75.3437,52573.0
2017-12-12 10:50:00,77.44,77.48,77.43,77.45,12777.0,75.3729,75.4118,75.3631,75.3826,12777.0
2017-12-12 10:55:00,77.45,77.48,77.41,77.42,17025.0,75.3826,75.4118,75.3437,75.3534,17025.0
2017-12-12 11:00:00,77.43,77.47,77.38,77.39,6649.0,75.3631,75.4021,75.3145,75.3242,6649.0
2017-12-12 11:05:00,77.39,77.39,77.31,77.33,9723.0,75.3242,75.3242,75.2463,75.2658,9723.0
2017-12-12 11:10:00,77.34,77.41,77.32,77.37,12325.0,75.2755,75.3437,75.2561,75.3047,12325.0
2017-12-12 11:15:00,77.39,77.42,77.38,77.38,12044.0,75.3242,75.3534,75.3145,75.3145,12044.0
2017-12-12 11:20:00,77.38,77.42,77.31,77.31,14744.0,75.3145,75.3534,75.2463,75.2463,14744.0
2017-12-12 11:25:00,77.33,77.36,77.3,77.32,15506.0,75.2658,75.295,75.2366,75.2561,15506.0
2017-12-12 11:30:00,77.32,77.38,77.32,77.37,19002.0,75.2561,75.3145,75.2561,75.3047,19002.0
2017-12-12 11:35:00,77.37,77.42,77.36,77.4,32837.0,75.3047,75.3534,75.295,75.3339,32837.0
2017-12-12 11:40:00,77.4,77.41,77.35,77.36,24834.0,75.3339,75.3437,75.2853,75.295,24834.0
2017-12-12 11:45:00,77.36,77.36,77.15,77.2,19402.0,75.295,75.295,75.0906,75.1393,19402.0
2017-12-12 11:50:00,77.21,77.26,77.18,77.24,13314.0,75.149,75.1977,75.1198,75.1782,13314.0
2017-12-12 11:55:00,77.24,77.27,77.24,77.24,5600.0,75.1782,75.2074,75.1782,75.1782,5600.0
2017-12-12 12:00:00,77.24,77.31,77.24,77.31,4420.0,75.1782,75.2463,75.1782,75.2463,4420.0
2017-12-12 12:05:00,77.35,77.37,77.31,77.37,5598.0,75.2853,75.3047,75.2463,75.3047,5598.0
2017-12-12 12:10:00,77.38,77.42,77.36,77.36,5720.0,75.3145,75.3534,75.295,75.295,5720.0
2017-12-12 12:15:00,77.37,77.37,77.28,77.32,8556.0,75.3047,75.3047,75.2171,75.2561,8556.0
2017-12-12 12:20:00,77.31,77.36,77.29,77.36,13214.0,75.2463,75.295,75.2269,75.295,13214.0
2017-12-12 12:25:00,77.36,77.36,77.23,77.24,15122.0,75.295,75.295,75.1685,75.1782,15122.0
2017-12-12 12:30:00,77.23,77.25,77.19,77.22,9973.0,75.1685,75.1879,75.1295,75.1587,9973.0
2017-12-12 12:35:00,77.22,77.28,77.2,77.28,8490.0,75.1587,75.2171,75.1393,75.2171,8490.0
2017-12-12 12:40:00,77.28,77.3,77.26,77.28,9529.0,75.2171,75.2366,75.1977,75.2171,9529.0
2017-12-12 12:45:00,77.27,77.28,77.24,77.24,9334.0,75.2074,75.2171,75.1782,75.1782,9334.0
2017-12-12 12:50:00,77.24,77.31,77.24,77.29,9152.0,75.1782,75.2463,75.1782,75.2269,9152.0
2017-12-12 12:55:00,77.28,77.29,77.19,77.2,23598.0,75.2171,75.2269,75.1295,75.1393,23598.0
2017-12-12 13:00:00,77.19,77.22,77.18,77.21,12808.0,75.1295,75.1587,75.1198,75.149,12808.0
2017-12-12 13:05:00,77.22,77.26,77.12,77.12,17279.0,75.1587,75.1977,75.0614,75.0614,17279.0
2017-12-12 13:10:00,77.14,77.25,77.13,77.19,34213.0,75.0809,75.1879,75.0711,75.1295,34213.0
2017-12-12 13:15:00,77.2,77.23,77.19,77.2,6504.0,75.1393,75.1685,75.1295,75.1393,6504.0
2017-12-12 13:20:00,77.21,77.21,77.12,77.13,18087.0,75.149,75.149,75.0614,75.0711,18087.0
2017-12-12 13:25:00,77.11,77.12,76.99,77.03,30212.0,75.0517,75.0614,74.9349,74.9738,30212.0
2017-12-12 13:30:00,77.02,77.05,76.98,77.04,27461.0,74.9641,74.9933,74.9251,74.9835,27461.0
2017-12-12 13:35:00,77.05,77.3,77.05,77.22,21621.0,74.9933,75.2366,74.9933,75.1587,21621.0
2017-12-12 13:40:00,77.24,77.24,77.19,77.19,15445.0,75.1782,75.1782,75.1295,75.1295,15445.0
2017-12-12 13:45:00,77.19,77.23,77.16,77.21,11679.0,75.1295,75.1685,75.1003,75.149,11679.0
2017-12-12 13:50:00,77.19,77.28,77.17,77.26,12175.0,75.1295,75.2171,75.1101,75.1977,12175.0
2017-12-12 13:55:00,77.25,77.27,77.2,77.2,11222.0,75.1879,75.2074,75.1393,75.1393,11222.0
2017-12-12 14:00:00,77.2,77.26,77.2,77.2,36384.0,75.1393,75.1977,75.1393,75.1393,36384.0
2017-12-12 14:05:00,77.21,77.29,77.21,77.28,23749.0,75.149,75.2269,75.149,75.2171,23749.0
2017-12-12 14:10:00,77.29,77.31,77.25,77.29,53854.0,75.2269,75.2463,75.1879,75.2269,53854.0
2017-12-12 14:15:00,77.3,77.33,77.27,77.28,25989.0,75.2366,75.2658,75.2074,75.2171,25989.0
2017-12-12 14:20:00,77.29,77.35,77.26,77.3,26169.0,75.2269,75.2853,75.1977,75.2366,26169.0
2017-12-12 14:25:00,77.3,77.34,77.27,77.31,22049.0,75.2366,75.2755,75.2074,75.2463,22049.0
2017-12-12 14:30:00,77.32,77.32,77.23,77.24,11606.0,75.2561,75.2561,75.1685,75.1782,11606.0
2017-12-12 14:35:00,77.24,77.28,77.22,77.23,21844.0,75.1782,75.2171,75.1587,75.1685,21844.0
2017-12-12 14:40:00,77.22,77.24,77.18,77.2,17191.0,75.1587,75.1782,75.1198,75.1393,17191.0
2017-12-12 14:45:00,77.18,77.22,77.13,77.18,35325.0,75.1198,75.1587,75.0711,75.1198,35325.0
2017-12-12 14:50:00,77.18,77.21,77.15,77.17,30198.0,75.1198,75.149,75.0906,75.1101,30198.0
2017-12-12 14:55:00,77.18,77.24,77.17,77.17,22532.0,75.1198,75.1782,75.1101,75.1101,22532.0
2017-12-12 15:00:00,77.16,77.21,77.16,77.2,17296.0,75.1003,75.149,75.1003,75.1393,17296.0
2017-12-12 15:05:00,77.19,77.2,77.17,77.18,14686.0,75.1295,75.1393,75.1101,75.1198,14686.0
2017-12-12 15:10:00,77.18,77.18,77.09,77.11,18098.0,75.1198,75.1198,75.0322,75.0517,18098.0
2017-12-12 15:15:00,77.11,77.11,77.01,77.06,22144.0,75.0517,75.0517,74.9543,75.003,22144.0
2017-12-12 15:20:00,77.04,77.06,77.0,77.03,20095.0,74.9835,75.003,74.9446,74.9738,20095.0
2017-12-12 15:25:00,77.02,77.04,76.98,77.0,21641.0,74.9641,74.9835,74.9251,74.9446,21641.0
2017-12-12 15:30:00,77.0,77.02,76.93,76.95,36445.0,74.9446,74.9641,74.8765,74.8959,36445.0
2017-12-12 15:35:00,76.95,77.01,76.93,76.98,50190.0,74.8959,74.9543,74.8765,74.9251,50190.0
2017-12-12 15:40:00,76.98,77.06,76.97,77.0,79242.0,74.9251,75.003,74.9154,74.9446,79242.0
2017-12-12 15:45:00,76.99,77.08,76.97,77.07,68183.0,74.9349,75.0225,74.9154,75.0127,68183.0
2017-12-12 15:50:00,77.06,77.08,77.02,77.05,56610.0,75.003,75.0225,74.9641,74.9933,56610.0
2017-12-12 15:55:00,77.05,77.08,76.97,76.99,214449.0,74.9933,75.0225,74.9154,74.9349,214449.0
2017-12-13 09:30:00,77.22,77.28,76.87,76.91,28908.0,75.1587,75.2171,74.8181,74.857,28908.0
2017-12-13 09:35:00,76.96,77.45,76.96,77.44,29810.0,74.9057,75.3826,74.9057,75.3729,29810.0
2017-12-13 09:40:00,77.42,77.43,77.35,77.4,7712.0,75.3534,75.3631,75.2853,75.3339,7712.0
2017-12-13 09:45:00,77.41,77.5,77.38,77.48,64997.0,75.3437,75.4313,75.3145,75.4118,64997.0
2017-12-13 09:50:00,77.48,77.62,77.39,77.61,67982.0,75.4118,75.5481,75.3242,75.5383,67982.0
2017-12-13 09:55:00,77.61,77.62,77.45,77.59,73874.0,75.5383,75.5481,75.3826,75.5189,73874.0
2017-12-13 10:00:00,77.55,77.57,77.44,77.45,26334.0,75.4799,75.4994,75.3729,75.3826,26334.0
2017-12-13 10:05:00,77.44,77.55,77.42,77.54,23656.0,75.3729,75.4799,75.3534,75.4702,23656.0
2017-12-13 10:10:00,77.56,77.56,77.47,77.5,15990.0,75.4897,75.4897,75.4021,75.4313,15990.0
2017-12-13 10:15:00,77.5,77.53,77.47,77.51,15383.0,75.4313,75.4605,75.4021,75.441,15383.0
2017-12-13 10:20:00,77.51,77.53,77.48,77.51,14350.0,75.441,75.4605,75.4118,75.441,14350.0
2017-12-13 10:25:00,77.51,77.53,77.46,77.46,21385.0,75.441,75.4605,75.3923,75.3923,21385.0
2017-12-13 10:30:00,77.46,77.53,77.46,77.51,18035.0,75.3923,75.4605,75.3923,75.441,18035.0
2017-12-13 10:35:00,77.52,77.54,77.42,77.43,29746.0,75.4507,75.4702,75.3534,75.3631,29746.0
2017-12-13 10:40:00,77.45,77.51,77.45,77.47,14473.0,75.3826,75.441,75.3826,75.4021,14473.0
2017-12-13 10:45:00,77.5,77.51,77.45,77.48,12934.0,75.4313,75.441,75.3826,75.4118,12934.0
2017-12-13 10:50:00,77.49,77.55,77.49,77.52,20451.0,75.4215,75.4799,75.4215,75.4507,20451.0
2017-12-13 10:55:00,77.52,77.54,77.48,77.52,13512.0,75.4507,75.4702,75.4118,75.4507,13512.0
2017-12-13 11:00:00,77.5,77.5,77.37,77.39,13027.0,75.4313,75.4313,75.3047,75.3242,13027.0
2017-12-13 11:05:00,77.4,77.42,77.32,77.34,13289.0,75.3339,75.3534,75.2561,75.2755,13289.0
2017-12-13 11:10:00,77.35,77.37,77.24,77.31,13122.0,75.2853,75.3047,75.1782,75.2463,13122.0
2017-12-13 11:15:00,77.32,77.36,77.28,77.35,10274.0,75.2561,75.295,75.2171,75.2853,10274.0
2017-12-13 11:20:00,77.36,77.39,77.34,77.38,19851.0,75.295,75.3242,75.2755,75.3145,19851.0
2017-12-13 11:25:00,77.38,77.38,77.33,77.33,16573.0,75.3145,75.3145,75.2658,75.2658,16573.0
2017-12-13 11:30:00,77.35,77.36,77.28,77.32,25902.0,75.2853,75.295,75.2171,75.2561,25902.0
2017-12-13 11:35:00,77.31,77.32,77.2,77.3,23985.0,75.2463,75.2561,75.1393,75.2366,23985.0
2017-12-13 11:40:00,77.3,77.34,77.23,77.23,17261.0,75.2366,75.2755,75.1685,75.1685,17261.0
2017-12-13 11:45:00,77.25,77.29,77.24,77.27,16175.0,75.1879,75.2269,75.1782,75.2074,16175.0
2017-12-13 11:50:00,77.27,77.27,77.2,77.21,42321.0,75.2074,75.2074,75.1393,75.149,42321.0
2017-12-13 11:55:00,77.21,77.22,77.14,77.19,18325.0,75.149,75.1587,75.0809,75.1295,18325.0
2017-12-13 12:00:00,77.19,77.2,77.15,77.17,3979.0,75.1295,75.1393,75.0906,75.1101,3979.0
2017-12-13 12:05:00,77.16,77.19,77.08,77.09,11443.0,75.1003,75.1295,75.0225,75.0322,11443.0
2017-12-13 12:10:00,77.11,77.12,77.08,77.12,6878.0,75.0517,75.0614,75.0225,75.0614,6878.0
2017-12-13 12:15:00,77.13,77.13,77.1,77.12,7902.0,75.0711,75.0711,75.0419,75.0614,7902.0
2017-12-13 12:20:00,77.13,77.19,77.12,77.19,5608.0,75.0711,75.1295,75.0614,75.1295,5608.0
2017-12-13 12:25:00,77.16,77.21,77.16,77.19,5233.0,75.1003,75.149,75.1003,75.1295,5233.0
2017-12-13 12:30:00,77.2,77.23,77.17,77.21,16996.0,75.1393,75.1685,75.1101,75.149,16996.0
2017-12-13 12:35:00,77.21,77.25,77.15,77.15,12719.0,75.149,75.1879,75.0906,75.0906,12719.0
2017-12-13 12:40:00,77.16,77.21,77.16,77.19,9551.0,75.1003,75.149,75.1003,75.1295,9551.0
2017-12-13 12:45:00,77.19,77.22,77.18,77.19,9524.0,75.1295,75.1587,75.1198,75.1295,9524.0
2017-12-13 12:50:00,77.2,77.22,77.17,77.18,16292.0,75.1393,75.1587,75.1101,75.1198,16292.0
2017-12-13 12:55:00,77.18,77.23,77.18,77.21,37814.0,75.1198,75.1685,75.1198,75.149,37814.0
2017-12-13 13:00:00,77.21,77.23,77.2,77.2,6240.0,75.149,75.1685,75.1393,75.1393,6240.0
2017-12-13 13:05:00,77.2,77.21,77.13,77.13,8664.0,75.1393,75.149,75.0711,75.0711,8664.0
2017-12-13 13:10:00,77.13,77.13,77.1,77.12,8926.0,75.0711,75.0711,75.0419,75.0614,8926.0
2017-12-13 13:15:00,77.12,77.15,77.04,77.06,5700.0,75.0614,75.0906,74.9835,75.003,5700.0
2017-12-13 13:20:00,77.08,77.11,77.07,77.08,7844.0,75.0225,75.0517,75.0127,75.0225,7844.0
2017-12-13 13:25:00,77.07,77.07,77.01,77.07,9500.0,75.0127,75.0127,74.9543,75.0127,9500.0
2017-12-13 13:30:00,77.06,77.09,77.05,77.06,10122.0,75.003,75.0322,74.9933,75.003,10122.0
2017-12-13 13:35:00,77.05,77.09,77.05,77.08,5043.0,74.9933,75.0322,74.9933,75.0225,5043.0
2017-12-13 13:40:00,77.1,77.12,77.07,77.11,9098.0,75.0419,75.0614,75.0127,75.0517,9098.0
2017-12-13 13:45:00,77.13,77.13,77.1,77.1,7100.0,75.0711,75.0711,75.0419,75.0419,7100.0
2017-12-13 13:50:00,77.12,77.14,77.11,77.12,9049.0,75.0614,75.0809,75.0517,75.0614,9049.0
2017-12-13 13:55:00,77.16,77.16,77.07,77.13,11270.0,75.1003,75.1003,75.0127,75.0711,11270.0
2017-12-13 14:00:00,77.18,77.24,77.11,77.19,41996.0,75.1198,75.1782,75.0517,75.1295,41996.0
2017-12-13 14:05:00,77.2,77.21,77.12,77.2,14743.0,75.1393,75.149,75.0614,75.1393,14743.0
2017-12-13 14:10:00,77.19,77.19,77.14,77.14,13493.0,75.1295,75.1295,75.0809,75.0809,13493.0
2017-12-13 14:15:00,77.14,77.15,77.08,77.08,60235.0,75.0809,75.0906,75.0225,75.0225,60235.0
2017-12-13 14:20:00,77.11,77.12,77.07,77.08,12405.0,75.0517,75.0614,75.0127,75.0225,12405.0
2017-12-13 14:25:00,77.1,77.11,77.07,77.08,9752.0,75.0419,75.0517,75.0127,75.0225,9752.0
2017-12-13 14:30:00,77.08,77.1,77.07,77.1,16490.0,75.0225,75.0419,75.0127,75.0419,16490.0
2017-12-13 14:35:00,77.1,77.1,77.05,77.06,9522.0,75.0419,75.0419,74.9933,75.003,9522.0
2017-12-13 14:40:00,77.07,77.1,77.06,77.08,10213.0,75.0127,75.0419,75.003,75.0225,10213.0
2017-12-13 14:45:00,77.09,77.16,77.09,77.14,10810.0,75.0322,75.1003,75.0322,75.0809,10810.0
2017-12-13 14:50:00,77.16,77.17,77.13,77.14,12843.0,75.1003,75.1101,75.0711,75.0809,12843.0
2017-12-13 14:55:00,77.14,77.18,77.13,77.14,18968.0,75.0809,75.1198,75.0711,75.0809,18968.0
2017-12-13 15:00:00,77.14,77.14,77.1,77.12,14866.0,75.0809,75.0809,75.0419,75.0614,14866.0
2017-12-13 15:05:00,77.12,77.12,77.03,77.05,22446.0,75.0614,75.0614,74.9738,74.9933,22446.0
2017-12-13 15:10:00,77.06,77.17,77.06,77.16,11008.0,75.003,75.1101,75.003,75.1003,11008.0
2017-12-13 15:15:00,77.16,77.17,77.13,77.15,13610.0,75.1003,75.1101,75.0711,75.0906,13610.0
2017-12-13 15:20:00,77.14,77.2,77.13,77.18,13900.0,75.0809,75.1393,75.0711,75.1198,13900.0
2017-12-13 15:25:00,77.18,77.18,77.06,77.1,18548.0,75.1198,75.1198,75.003,75.0419,18548.0
2017-12-13 15:30:00,77.08,77.1,77.04,77.07,16285.0,75.0225,75.0419,74.9835,75.0127,16285.0
2017-12-13 15:35:00,77.08,77.1,77.05,77.1,23803.0,75.0225,75.0419,74.9933,75.0419,23803.0
2017-12-13 15:40:00,77.09,77.1,77.07,77.08,17304.0,75.0322,75.0419,75.0127,75.0225,17304.0
2017-12-13 15:45:00,77.08,77.1,77.06,77.08,29669.0,75.0225,75.0419,75.003,75.0225,29669.0
2017-12-13 15:50:00,77.07,77.08,76.89,76.9,59814.0,75.0127,75.0225,74.8375,74.8473,59814.0
2017-12-13 15:55:00,76.89,76.93,76.74,76.75,179274.0,74.8375,74.8765,74.6915,74.7013,179274.0
2017-12-14 09:30:00,77.09,77.09,76.64,76.88,28473.0,75.0322,75.0322,74.5942,74.8278,28473.0
2017-12-14 09:35:00,76.89,76.99,76.86,76.97,3389.0,74.8375,74.9349,74.8083,74.9154,3389.0
2017-12-14 09:40:00,77.02,77.04,76.96,76.96,13812.0,74.9641,74.9835,74.9057,74.9057,13812.0
2017-12-14 09:45:00,76.96,77.04,76.93,76.96,5844.0,74.9057,74.9835,74.8765,74.9057,5844.0
2017-12-14 09:50:00,77.0,77.0,76.93,76.94,4604.0,74.9446,74.9446,74.8765,74.8862,4604.0
2017-12-14 09:55:00,76.95,77.02,76.93,76.93,6217.0,74.8959,74.9641,74.8765,74.8765,6217.0
2017-12-14 10:00:00,76.81,76.88,76.81,76.83,9050.0,74.7597,74.8278,74.7597,74.7791,9050.0
2017-12-14 10:05:00,76.84,76.84,76.79,76.8,4059.0,74.7889,74.7889,74.7402,74.7499,4059.0
2017-12-14 10:10:00,76.81,76.83,76.76,76.82,8205.0,74.7597,74.7791,74.711,74.7694,8205.0
2017-12-14 10:15:00,76.82,76.82,76.58,76.61,13069.0,74.7694,74.7694,74.5358,74.565,13069.0
2017-12-14 10:20:00,76.61,76.62,76.54,76.58,8630.0,74.565,74.5747,74.4969,74.5358,8630.0
2017-12-14 10:25:00,76.58,76.68,76.58,76.64,6500.0,74.5358,74.6331,74.5358,74.5942,6500.0
2017-12-14 10:30:00,76.62,76.67,76.62,76.65,15294.0,74.5747,74.6234,74.5747,74.6039,15294.0
2017-12-14 10:35:00,76.65,76.66,76.49,76.63,14564.0,74.6039,74.6137,74.4482,74.5845,14564.0
2017-12-14 10:40:00,76.64,76.73,76.58,76.62,22983.0,74.5942,74.6818,74.5358,74.5747,22983.0
2017-12-14 10:45:00,76.64,76.66,76.54,76.6,29642.0,74.5942,74.6137,74.4969,74.5553,29642.0
2017-12-14 10:50:00,76.59,76.63,76.56,76.63,6372.0,74.5455,74.5845,74.5163,74.5845,6372.0
2017-12-14 10:55:00,76.64,76.66,76.54,76.54,15475.0,74.5942,74.6137,74.4969,74.4969,15475.0
2017-12-14 11:00:00,76.53,76.55,76.5,76.53,5971.0,74.4871,74.5066,74.458,74.4871,5971.0
2017-12-14 11:05:00,76.55,76.56,76.53,76.55,4769.0,74.5066,74.5163,74.4871,74.5066,4769.0
2017-12-14 11:10:00,76.56,76.57,76.51,76.52,8176.0,74.5163,74.5261,74.4677,74.4774,8176.0
2017-12-14 11:15:00,76.52,76.55,76.39,76.4,11932.0,74.4774,74.5066,74.3509,74.3606,11932.0
2017-12-14 11:20:00,76.42,76.53,76.42,76.52,9172.0,74.3801,74.4871,74.3801,74.4774,9172.0
2017-12-14 11:25:00,76.52,76.55,76.49,76.55,14088.0,74.4774,74.5066,74.4482,74.5066,14088.0
2017-12-14 11:30:00,76.55,76.55,76.48,76.52,24831.0,74.5066,74.5066,74.4385,74.4774,24831.0
2017-12-14 11:35:00,76.54,76.55,76.5,76.51,12943.0,74.4969,74.5066,74.458,74.4677,12943.0
2017-12-14 11:40:00,76.51,76.51,76.46,76.48,12142.0,74.4677,74.4677,74.419,74.4385,12142.0
2017-12-14 11:45:00,76.47,76.49,76.46,76.47,4448.0,74.4288,74.4482,74.419,74.4288,4448.0
2017-12-14 11:50:00,76.49,76.55,76.48,76.53,16341.0,74.4482,74.5066,74.4385,74.4871,16341.0
2017-12-14 11:55:00,76.54,76.54,76.48,76.52,23808.0,74.4969,74.4969,74.4385,74.4774,23808.0
2017-12-14 12:00:00,76.52,76.56,76.49,76.52,9913.0,74.4774,74.5163,74.4482,74.4774,9913.0
2017-12-14 12:05:00,76.5,76.54,76.5,76.53,15804.0,74.458,74.4969,74.458,74.4871,15804.0
2017-12-14 12:10:00,76.54,76.54,76.49,76.51,13864.0,74.4969,74.4969,74.4482,74.4677,13864.0
2017-12-14 12:15:00,76.51,76.52,76.48,76.48,7425.0,74.4677,74.4774,74.4385,74.4385,7425.0
2017-12-14 12:20:00,76.48,76.5,76.45,76.48,14069.0,74.4385,74.458,74.4093,74.4385,14069.0
2017-12-14 12:25:00,76.5,76.51,76.44,76.45,6935.0,74.458,74.4677,74.3996,74.4093,6935.0
2017-12-14 12:30:00,76.44,76.44,76.37,76.39,7062.0,74.3996,74.3996,74.3314,74.3509,7062.0
2017-12-14 12:35:00,76.4,76.44,76.4,76.42,3113.0,74.3606,74.3996,74.3606,74.3801,3113.0
2017-12-14 12:40:00,76.43,76.49,76.43,76.49,8890.0,74.3898,74.4482,74.3898,74.4482,8890.0
2017-12-14 12:45:00,76.48,76.48,76.42,76.43,13223.0,74.4385,74.4385,74.3801,74.3898,13223.0
2017-12-14 12:50:00,76.43,76.45,76.38,76.38,4793.0,74.3898,74.4093,74.3412,74.3412,4793.0
2017-12-14 12:55:00,76.38,76.41,76.33,76.39,9736.0,74.3412,74.3704,74.2925,74.3509,9736.0
2017-12-14 13:00:00,76.38,76.41,76.35,76.4,4428.0,74.3412,74.3704,74.312,74.3606,4428.0
2017-12-14 13:05:00,76.41,76.43,76.41,76.42,2720.0,74.3704,74.3898,74.3704,74.3801,2720.0
2017-12-14 13:10:00,76.44,76.45,76.39,76.39,7468.0,74.3996,74.4093,74.3509,74.3509,7468.0
2017-12-14 13:15:00,76.38,76.45,76.38,76.42,7181.0,74.3412,74.4093,74.3412,74.3801,7181.0
2017-12-14 13:20:00,76.42,76.46,76.41,76.44,8309.0,74.3801,74.419,74.3704,74.3996,8309.0
2017-12-14 13:25:00,76.45,76.47,76.44,76.46,4002.0,74.4093,74.4288,74.3996,74.419,4002.0
2017-12-14 13:30:00,76.46,76.47,76.38,76.38,12039.0,74.419,74.4288,74.3412,74.3412,12039.0
2017-12-14 13:35:00,76.38,76.42,76.37,76.41,3522.0,74.3412,74.3801,74.3314,74.3704,3522.0
2017-12-14 13:40:00,76.42,76.42,76.34,76.37,12033.0,74.3801,74.3801,74.3022,74.3314,12033.0
2017-12-14 13:45:00,76.39,76.43,76.39,76.41,2500.0,74.3509,74.3898,74.3509,74.3704,2500.0
2017-12-14 13:50:00,76.41,76.43,76.38,76.41,10290.0,74.3704,74.3898,74.3412,74.3704,10290.0
2017-12-14 13:55:00,76.39,76.43,76.38,76.38,6401.0,74.3509,74.3898,74.3412,74.3412,6401.0
2017-12-14 14:00:00,76.39,76.41,76.36,76.36,8478.0,74.3509,74.3704,74.3217,74.3217,8478.0
2017-12-14 14:05:00,76.37,76.39,76.33,76.36,8992.0,74.3314,74.3509,74.2925,74.3217,8992.0
2017-12-14 14:10:00,76.37,76.37,76.3,76.32,10147.0,74.3314,74.3314,74.2633,74.2828,10147.0
2017-12-14 14:15:00,76.32,76.35,76.29,76.29,16675.0,74.2828,74.312,74.2536,74.2536,16675.0
2017-12-14 14:20:00,76.29,76.3,76.21,76.21,17593.0,74.2536,74.2633,74.1757,74.1757,17593.0
2017-12-14 14:25:00,76.22,76.23,76.13,76.13,7115.0,74.1854,74.1952,74.0978,74.0978,7115.0
2017-12-14 14:30:00,76.14,76.2,76.13,76.14,15198.0,74.1076,74.166,74.0978,74.1076,15198.0
2017-12-14 14:35:00,76.14,76.18,76.12,76.13,18221.0,74.1076,74.1465,74.0881,74.0978,18221.0
2017-12-14 14:40:00,76.13,76.15,76.07,76.09,10601.0,74.0978,74.1173,74.0394,74.0589,10601.0
2017-12-14 14:45:00,76.11,76.17,76.1,76.17,10755.0,74.0784,74.1368,74.0686,74.1368,10755.0
2017-12-14 14:50:00,76.18,76.22,76.16,76.19,21017.0,74.1465,74.1854,74.127,74.1562,21017.0
2017-12-14 14:55:00,76.19,76.27,76.18,76.27,7754.0,74.1562,74.2341,74.1465,74.2341,7754.0
2017-12-14 15:00:00,76.25,76.26,76.19,76.19,9947.0,74.2146,74.2244,74.1562,74.1562,9947.0
2017-12-14 15:05:00,76.2,76.2,76.14,76.18,12331.0,74.166,74.166,74.1076,74.1465,12331.0
2017-12-14 15:10:00,76.18,76.23,76.17,76.18,11501.0,74.1465,74.1952,74.1368,74.1465,11501.0
2017-12-14 15:15:00,76.18,76.2,76.14,76.15,11887.0,74.1465,74.166,74.1076,74.1173,11887.0
2017-12-14 15:20:00,76.15,76.23,76.14,76.17,15575.0,74.1173,74.1952,74.1076,74.1368,15575.0
2017-12-14 15:25:00,76.18,76.25,76.17,76.2,17162.0,74.1465,74.2146,74.1368,74.166,17162.0
2017-12-14 15:30:00,76.2,76.25,76.19,76.25,16498.0,74.166,74.2146,74.1562,74.2146,16498.0
2017-12-14 15:35:00,76.24,76.31,76.23,76.28,35731.0,74.2049,74.273,74.1952,74.2438,35731.0
2017-12-14 15:40:00,76.28,76.33,76.23,76.23,31819.0,74.2438,74.2925,74.1952,74.1952,31819.0
2017-12-14 15:45:00,76.23,76.28,76.19,76.27,36419.0,74.1952,74.2438,74.1562,74.2341,36419.0
2017-12-14 15:50:00,76.26,76.26,76.08,76.15,41733.0,74.2244,74.2244,74.0492,74.1173,41733.0
2017-12-14 15:55:00,76.15,76.17,76.01,76.02,212680.0,74.1173,74.1368,73.981,73.9908,212680.0
2017-12-15 09:30:00,76.44,76.83,76.29,76.52,198595.0,74.3996,74.7791,74.2536,74.4774,198595.0
2017-12-15 09:35:00,76.52,76.57,76.47,76.5,21022.0,74.4774,74.5261,74.4288,74.458,21022.0
2017-12-15 09:40:00,76.5,76.57,76.45,76.56,10932.0,74.458,74.5261,74.4093,74.5163,10932.0
2017-12-15 09:45:00,76.54,76.59,76.46,76.48,19683.0,74.4969,74.5455,74.419,74.4385,19683.0
2017-12-15 09:50:00,76.51,76.59,76.41,76.48,23250.0,74.4677,74.5455,74.3704,74.4385,23250.0
2017-12-15 09:55:00,76.5,76.55,76.46,76.5,20031.0,74.458,74.5066,74.419,74.458,20031.0
2017-12-15 10:00:00,76.51,76.72,76.5,76.72,17842.0,74.4677,74.6721,74.458,74.6721,17842.0
2017-12-15 10:05:00,76.68,76.73,76.62,76.7,9374.0,74.6331,74.6818,74.5747,74.6526,9374.0
2017-12-15 10:10:00,76.68,76.68,76.59,76.59,15970.0,74.6331,74.6331,74.5455,74.5455,15970.0
2017-12-15 10:15:00,76.58,76.68,76.54,76.6,32998.0,74.5358,74.6331,74.4969,74.5553,32998.0
2017-12-15 10:20:00,76.6,76.6,76.48,76.5,10576.0,74.5553,74.5553,74.4385,74.458,10576.0
2017-12-15 10:25:00,76.48,76.56,76.46,76.52,13306.0,74.4385,74.5163,74.419,74.4774,13306.0
2017-12-15 10:30:00,76.5,76.51,76.4,76.42,47781.0,74.458,74.4677,74.3606,74.3801,47781.0
2017-12-15 10:35:00,76.42,76.46,76.39,76.42,11358.0,74.3801,74.419,74.3509,74.3801,11358.0
2017-12-15 10:40:00,76.42,76.49,76.4,76.41,15575.0,74.3801,74.4482,74.3606,74.3704,15575.0
2017-12-15 10:45:00,76.42,76.47,76.37,76.37,19742.0,74.3801,74.4288,74.3314,74.3314,19742.0
2017-12-15 10:50:00,76.39,76.4,76.33,76.35,21706.0,74.3509,74.3606,74.2925,74.312,21706.0
2017-12-15 10:55:00,76.37,76.44,76.35,76.4,30970.0,74.3314,74.3996,74.312,74.3606,30970.0
2017-12-15 11:00:00,76.38,76.41,76.28,76.39,32583.0,74.3412,74.3704,74.2438,74.3509,32583.0
2017-12-15 11:05:00,76.38,76.46,76.32,76.42,23469.0,74.3412,74.419,74.2828,74.3801,23469.0
2017-12-15 11:10:00,76.42,76.54,76.36,76.54,10812.0,74.3801,74.4969,74.3217,74.4969,10812.0
2017-12-15 11:15:00,76.51,76.73,76.51,76.7,10114.0,74.4677,74.6818,74.4677,74.6526,10114.0
2017-12-15 11:20:00,76.7,76.77,76.7,76.77,8031.0,74.6526,74.7207,74.6526,74.7207,8031.0
2017-12-15 11:25:00,76.78,76.82,76.68,76.77,12855.0,74.7305,74.7694,74.6331,74.7207,12855.0
2017-12-15 11:30:00,76.78,76.87,76.68,76.73,22063.0,74.7305,74.8181,74.6331,74.6818,22063.0
2017-12-15 11:35:00,76.76,76.81,76.69,76.81,25007.0,74.711,74.7597,74.6429,74.7597,25007.0
2017-12-15 11:40:00,76.8,76.81,76.72,76.77,9695.0,74.7499,74.7597,74.6721,74.7207,9695.0
2017-12-15 11:45:00,76.77,76.77,76.72,76.72,19916.0,74.7207,74.7207,74.6721,74.6721,19916.0
2017-12-15 11:50:00,76.71,76.77,76.69,76.74,23444.0,74.6623,74.7207,74.6429,74.6915,23444.0
2017-12-15 11:55:00,76.75,76.75,76.69,76.73,31955.0,74.7013,74.7013,74.6429,74.6818,31955.0
2017-12-15 12:00:00,76.73,76.74,76.7,76.7,8034.0,74.6818,74.6915,74.6526,74.6526,8034.0
2017-12-15 12:05:00,76.7,76.74,76.66,76.7,14473.0,74.6526,74.6915,74.6137,74.6526,14473.0
2017-12-15 12:10:00,76.71,76.72,76.58,76.59,17740.0,74.6623,74.6721,74.5358,74.5455,17740.0
2017-12-15 12:15:00,76.6,76.65,76.59,76.59,19199.0,74.5553,74.6039,74.5455,74.5455,19199.0
2017-12-15 12:20:00,76.58,76.62,76.56,76.56,9497.0,74.5358,74.5747,74.5163,74.5163,9497.0
2017-12-15 12:25:00,76.55,76.69,76.53,76.69,18063.0,74.5066,74.6429,74.4871,74.6429,18063.0
2017-12-15 12:30:00,76.69,76.72,76.67,76.7,14786.0,74.6429,74.6721,74.6234,74.6526,14786.0
2017-12-15 12:35:00,76.7,76.71,76.62,76.62,13357.0,74.6526,74.6623,74.5747,74.5747,13357.0
2017-12-15 12:40:00,76.61,76.69,76.58,76.67,98592.0,74.565,74.6429,74.5358,74.6234,98592.0
2017-12-15 12:45:00,76.68,76.82,76.67,76.73,40963.0,74.6331,74.7694,74.6234,74.6818,40963.0
2017-12-15 12:50:00,76.71,76.78,76.68,76.72,43923.0,74.6623,74.7305,74.6331,74.6721,43923.0
2017-12-15 12:55:00,76.73,76.77,76.69,76.75,48132.0,74.6818,74.7207,74.6429,74.7013,48132.0
2017-12-15 13:00:00,76.75,76.85,76.74,76.84,16522.0,74.7013,74.7986,74.6915,74.7889,16522.0
2017-12-15 13:05:00,76.84,76.85,76.79,76.84,23192.0,74.7889,74.7986,74.7402,74.7889,23192.0
2017-12-15 13:10:00,76.83,76.91,76.82,76.9,14265.0,74.7791,74.857,74.7694,74.8473,14265.0
2017-12-15 13:15:00,76.91,76.98,76.88,76.98,10379.0,74.857,74.9251,74.8278,74.9251,10379.0
2017-12-15 13:20:00,76.98,76.99,76.89,76.89,14812.0,74.9251,74.9349,74.8375,74.8375,14812.0
2017-12-15 13:25:00,76.9,76.97,76.88,76.97,43030.0,74.8473,74.9154,74.8278,74.9154,43030.0
2017-12-15 13:30:00,76.96,76.96,76.87,76.9,7403.0,74.9057,74.9057,74.8181,74.8473,7403.0
2017-12-15 13:35:00,76.88,76.91,76.86,76.91,5708.0,74.8278,74.857,74.8083,74.857,5708.0
2017-12-15 13:40:00,76.88,76.98,76.87,76.98,7752.0,74.8278,74.9251,74.8181,74.9251,7752.0
2017-12-15 13:45:00,76.99,77.04,76.99,77.03,8813.0,74.9349,74.9835,74.9349,74.9738,8813.0
2017-12-15 13:50:00,77.04,77.04,76.98,77.0,6566.0,74.9835,74.9835,74.9251,74.9446,6566.0
2017-12-15 13:55:00,77.0,77.12,76.99,77.1,50147.0,74.9446,75.0614,74.9349,75.0419,50147.0
2017-12-15 14:00:00,77.1,77.11,76.97,77.02,24248.0,75.0419,75.0517,74.9154,74.9641,24248.0
2017-12-15 14:05:00,76.99,77.06,76.99,77.04,10991.0,74.9349,75.003,74.9349,74.9835,10991.0
2017-12-15 14:10:00,77.05,77.06,76.99,77.05,12267.0,74.9933,75.003,74.9349,74.9933,12267.0
2017-12-15 14:15:00,77.04,77.1,77.01,77.06,21308.0,74.9835,75.0419,74.9543,75.003,21308.0
2017-12-15 14:20:00,77.07,77.1,77.02,77.08,23748.0,75.0127,75.0419,74.9641,75.0225,23748.0
2017-12-15 14:25:00,77.08,77.1,77.03,77.06,13788.0,75.0225,75.0419,74.9738,75.003,13788.0
2017-12-15 14:30:00,77.07,77.11,77.05,77.11,16083.0,75.0127,75.0517,74.9933,75.0517,16083.0
2017-12-15 14:35:00,77.11,77.2,77.11,77.2,7919.0,75.0517,75.1393,75.0517,75.1393,7919.0
2017-12-15 14:40:00,77.2,77.27,77.14,77.27,102391.0,75.1393,75.2074,75.0809,75.2074,102391.0
2017-12-15 14:45:00,77.27,77.37,77.24,77.31,20691.0,75.2074,75.3047,75.1782,75.2463,20691.0
2017-12-15 14:50:00,77.33,77.35,77.27,77.33,12944.0,75.2658,75.2853,75.2074,75.2658,12944.0
2017-12-15 14:55:00,77.33,77.34,77.27,77.31,19865.0,75.2658,75.2755,75.2074,75.2463,19865.0
2017-12-15 15:00:00,77.32,77.35,77.29,77.31,14244.0,75.2561,75.2853,75.2269,75.2463,14244.0
2017-12-15 15:05:00,77.32,77.36,77.31,77.33,21486.0,75.2561,75.295,75.2463,75.2658,21486.0
2017-12-15 15:10:00,77.33,77.33,77.3,77.31,17372.0,75.2658,75.2658,75.2366,75.2463,17372.0
2017-12-15 15:15:00,77.31,77.36,77.31,77.34,23492.0,75.2463,75.295,75.2463,75.2755,23492.0
2017-12-15 15:20:00,77.34,77.35,77.3,77.33,22295.0,75.2755,75.2853,75.2366,75.2658,22295.0
2017-12-15 15:25:00,77.33,77.34,77.31,77.33,18896.0,75.2658,75.2755,75.2463,75.2658,18896.0
2017-12-15 15:30:00,77.34,77.34,77.14,77.18,89677.0,75.2755,75.2755,75.0809,75.1198,89677.0
2017-12-15 15:35:00,77.17,77.2,77.11,77.18,35092.0,75.1101,75.1393,75.0517,75.1198,35092.0
2017-12-15 15:40:00,77.17,77.23,77.17,77.21,41650.0,75.1101,75.1685,75.1101,75.149,41650.0
2017-12-15 15:45:00,77.22,77.26,77.05,77.09,61325.0,75.1587,75.1977,74.9933,75.0322,61325.0
2017-12-15 15:50:00,77.09,77.17,77.05,77.14,57987.0,75.0322,75.1101,74.9933,75.0809,57987.0
2017-12-15 15:55:00,77.14,77.28,77.06,77.07,357910.0,75.0809,75.2171,75.003,75.0127,357910.0
2017-12-18 09:30:00,77.49,77.82,77.38,77.81,37912.0,75.4215,75.7427,75.3145,75.733,37912.0
2017-12-18 09:35:00,77.81,77.88,77.75,77.86,42317.0,75.733,75.8011,75.6746,75.7816,42317.0
2017-12-18 09:40:00,77.83,77.97,77.83,77.86,28701.0,75.7524,75.8887,75.7524,75.7816,28701.0
2017-12-18 09:45:00,77.85,78.29,77.73,78.28,80793.0,75.7719,76.2002,75.6551,76.1904,80793.0
2017-12-18 09:50:00,78.26,78.45,78.13,78.36,18009.0,76.171,76.3559,76.0444,76.2683,18009.0
2017-12-18 09:55:00,78.36,78.46,78.15,78.15,28856.0,76.2683,76.3656,76.0639,76.0639,28856.0
2017-12-18 10:00:00,78.22,78.36,78.13,78.25,21642.0,76.132,76.2683,76.0444,76.1612,21642.0
2017-12-18 10:05:00,78.27,78.28,78.08,78.14,48408.0,76.1807,76.1904,75.9958,76.0542,48408.0
2017-12-18 10:10:00,78.13,78.29,78.09,78.25,23899.0,76.0444,76.2002,76.0055,76.1612,23899.0
2017-12-18 10:15:00,78.25,78.27,78.17,78.19,16705.0,76.1612,76.1807,76.0834,76.1028,16705.0
2017-12-18 10:20:00,78.22,78.26,78.06,78.12,13910.0,76.132,76.171,75.9763,76.0347,13910.0
2017-12-18 10:25:00,78.11,78.21,78.06,78.2,13328.0,76.025,76.1223,75.9763,76.1126,13328.0
2017-12-18 10:30:00,78.21,78.31,78.2,78.29,18692.0,76.1223,76.2196,76.1126,76.2002,18692.0
2017-12-18 10:35:00,78.29,78.34,78.26,78.27,11406.0,76.2002,76.2488,76.171,76.1807,11406.0
2017-12-18 10:40:00,78.26,78.33,78.26,78.29,22249.0,76.171,76.2391,76.171,76.2002,22249.0
2017-12-18 10:45:00,78.28,78.35,78.22,78.31,23831.0,76.1904,76.2586,76.132,76.2196,23831.0
2017-12-18 10:50:00,78.31,78.43,78.3,78.39,15496.0,76.2196,76.3364,76.2099,76.2975,15496.0
2017-12-18 10:55:00,78.39,78.57,78.39,78.51,32212.0,76.2975,76.4727,76.2975,76.4143,32212.0
2017-12-18 11:00:00,78.49,78.52,78.33,78.37,39059.0,76.3948,76.424,76.2391,76.278,39059.0
2017-12-18 11:05:00,78.35,78.49,78.35,78.4,21226.0,76.2586,76.3948,76.2586,76.3072,21226.0
2017-12-18 11:10:00,78.38,78.52,78.38,78.51,16183.0,76.2878,76.424,76.2878,76.4143,16183.0
2017-12-18 11:15:00,78.5,78.5,78.39,78.46,12962.0,76.4046,76.4046,76.2975,76.3656,12962.0
2017-12-18 11:20:00,78.46,78.46,78.34,78.35,9275.0,76.3656,76.3656,76.2488,76.2586,9275.0
2017-12-18 11:25:00,78.35,78.44,78.35,78.42,12786.0,76.2586,76.3462,76.2586,76.3267,12786.0
2017-12-18 11:30:00,78.42,78.5,78.38,78.48,19024.0,76.3267,76.4046,76.2878,76.3851,19024.0
2017-12-18 11:35:00,78.47,78.47,78.31,78.31,26659.0,76.3754,76.3754,76.2196,76.2196,26659.0
2017-12-18 11:40:00,78.32,78.35,78.29,78.31,7800.0,76.2294,76.2586,76.2002,76.2196,7800.0
2017-12-18 11:45:00,78.33,78.36,78.29,78.32,8306.0,76.2391,76.2683,76.2002,76.2294,8306.0
2017-12-18 11:50:00,78.33,78.42,78.31,78.4,13009.0,76.2391,76.3267,76.2196,76.3072,13009.0
2017-12-18 11:55:00,78.39,78.41,78.27,78.27,9933.0,76.2975,76.317,76.1807,76.1807,9933.0
2017-12-18 12:00:00,78.29,78.32,78.23,78.26,16427.0,76.2002,76.2294,76.1418,76.171,16427.0
2017-12-18 12:05:00,78.27,78.34,78.25,78.31,10558.0,76.1807,76.2488,76.1612,76.2196,10558.0
2017-12-18 12:10:00,78.32,78.34,78.23,78.28,11012.0,76.2294,76.2488,76.1418,76.1904,11012.0
2017-12-18 12:15:00,78.28,78.41,78.28,78.41,30088.0,76.1904,76.317,76.1904,76.317,30088.0
2017-12-18 12:20:00,78.4,78.48,78.33,78.39,12080.0,76.3072,76.3851,76.2391,76.2975,12080.0
2017-12-18 12:25:00,78.39,78.45,78.39,78.4,7620.0,76.2975,76.3559,76.2975,76.3072,7620.0
2017-12-18 12:30:00,78.39,78.39,78.33,78.39,6300.0,76.2975,76.2975,76.2391,76.2975,6300.0
2017-12-18 12:35:00,78.38,78.5,78.36,78.44,9958.0,76.2878,76.4046,76.2683,76.3462,9958.0
2017-12-18 12:40:00,78.44,78.49,78.42,78.44,32321.0,76.3462,76.3948,76.3267,76.3462,32321.0
2017-12-18 12:45:00,78.45,78.49,78.43,78.45,31888.0,76.3559,76.3948,76.3364,76.3559,31888.0
2017-12-18 12:50:00,78.44,78.46,78.42,78.45,11220.0,76.3462,76.3656,76.3267,76.3559,11220.0
2017-12-18 12:55:00,78.44,78.49,78.42,78.49,10519.0,76.3462,76.3948,76.3267,76.3948,10519.0
2017-12-18 13:00:00,78.48,78.57,78.47,78.52,33363.0,76.3851,76.4727,76.3754,76.424,33363.0
2017-12-18 13:05:00,78.53,78.56,78.53,78.54,6700.0,76.4338,76.463,76.4338,76.4435,6700.0
2017-12-18 13:10:00,78.53,78.53,78.48,78.5,7171.0,76.4338,76.4338,76.3851,76.4046,7171.0
2017-12-18 13:15:00,78.49,78.53,78.49,78.51,9889.0,76.3948,76.4338,76.3948,76.4143,9889.0
2017-12-18 13:20:00,78.51,78.52,78.5,78.52,3800.0,76.4143,76.424,76.4046,76.424,3800.0
2017-12-18 13:25:00,78.5,78.52,78.37,78.37,8947.0,76.4046,76.424,76.278,76.278,8947.0
2017-12-18 13:30:00,78.37,78.39,78.34,78.38,5256.0,76.278,76.2975,76.2488,76.2878,5256.0
2017-12-18 13:35:00,78.4,78.44,78.38,78.42,8500.0,76.3072,76.3462,76.2878,76.3267,8500.0
2017-12-18 13:40:00,78.4,78.43,78.39,78.39,4200.0,76.3072,76.3364,76.2975,76.2975,4200.0
2017-12-18 13:45:00,78.38,78.42,78.38,78.42,5500.0,76.2878,76.3267,76.2878,76.3267,5500.0
2017-12-18 13:50:00,78.43,78.46,78.38,78.38,12484.0,76.3364,76.3656,76.2878,76.2878,12484.0
2017-12-18 13:55:00,78.37,78.4,78.36,78.38,12615.0,76.278,76.3072,76.2683,76.2878,12615.0
2017-12-18 14:00:00,78.39,78.39,78.21,78.25,36537.0,76.2975,76.2975,76.1223,76.1612,36537.0
2017-12-18 14:05:00,78.25,78.27,78.19,78.22,15017.0,76.1612,76.1807,76.1028,76.132,15017.0
2017-12-18 14:10:00,78.23,78.29,78.23,78.26,14413.0,76.1418,76.2002,76.1418,76.171,14413.0
2017-12-18 14:15:00,78.26,78.34,78.25,78.33,15573.0,76.171,76.2488,76.1612,76.2391,15573.0
2017-12-18 14:20:00,78.34,78.39,78.33,78.38,10875.0,76.2488,76.2975,76.2391,76.2878,10875.0
2017-12-18 14:25:00,78.39,78.41,78.31,78.31,14685.0,76.2975,76.317,76.2196,76.2196,14685.0
2017-12-18 14:30:00,78.32,78.44,78.32,78.41,10483.0,76.2294,76.3462,76.2294,76.317,10483.0
2017-12-18 14:35:00,78.42,78.47,78.4,78.46,13242.0,76.3267,76.3754,76.3072,76.3656,13242.0
2017-12-18 14:40:00,78.46,78.47,78.4,78.41,10711.0,76.3656,76.3754,76.3072,76.317,10711.0
2017-12-18 14:45:00,78.4,78.41,78.27,78.28,30257.0,76.3072,76.317,76.1807,76.1904,30257.0
2017-12-18 14:50:00,78.24,78.3,78.24,78.29,10221.0,76.1515,76.2099,76.1515,76.2002,10221.0
2017-12-18 14:55:00,78.28,78.32,78.23,78.32,21480.0,76.1904,76.2294,76.1418,76.2294,21480.0
2017-12-18 15:00:00,78.31,78.36,78.31,78.34,16083.0,76.2196,76.2683,76.2196,76.2488,16083.0
2017-12-18 15:05:00,78.34,78.34,78.3,78.31,13697.0,76.2488,76.2488,76.2099,76.2196,13697.0
2017-12-18 15:10:00,78.31,78.32,78.25,78.25,21270.0,76.2196,76.2294,76.1612,76.1612,21270.0
2017-12-18 15:15:00,78.25,78.26,78.21,78.21,22190.0,76.1612,76.171,76.1223,76.1223,22190.0
2017-12-18 15:20:00,78.21,78.22,78.16,78.17,17145.0,76.1223,76.132,76.0736,76.0834,17145.0
2017-12-18 15:25:00,78.17,78.18,78.12,78.12,31310.0,76.0834,76.0931,76.0347,76.0347,31310.0
2017-12-18 15:30:00,78.11,78.14,78.08,78.14,46136.0,76.025,76.0542,75.9958,76.0542,46136.0
2017-12-18 15:35:00,78.13,78.22,78.13,78.2,33843.0,76.0444,76.132,76.0444,76.1126,33843.0
2017-12-18 15:40:00,78.2,78.22,78.16,78.2,37074.0,76.1126,76.132,76.0736,76.1126,37074.0
2017-12-18 15:45:00,78.2,78.21,78.16,78.17,59689.0,76.1126,76.1223,76.0736,76.0834,59689.0
2017-12-18 15:50:00,78.16,78.19,78.12,78.17,79751.0,76.0736,76.1028,76.0347,76.0834,79751.0
2017-12-18 15:55:00,78.17,78.24,78.05,78.11,239631.0,76.0834,76.1515,75.9666,76.025,239631.0
2017-12-19 09:30:00,78.39,78.39,78.17,78.38,14961.0,76.2975,76.2975,76.0834,76.2878,14961.0
2017-12-19 09:35:00,78.37,78.46,78.19,78.34,7509.0,76.278,76.3656,76.1028,76.2488,7509.0
2017-12-19 09:40:00,78.36,78.36,78.23,78.28,6058.0,76.2683,76.2683,76.1418,76.1904,6058.0
2017-12-19 09:45:00,78.25,78.25,78.02,78.05,17704.0,76.1612,76.1612,75.9374,75.9666,17704.0
2017-12-19 09:50:00,78.05,78.06,77.93,78.01,30495.0,75.9666,75.9763,75.8498,75.9276,30495.0
2017-12-19 09:55:00,77.98,78.15,77.93,78.15,8205.0,75.8984,76.0639,75.8498,76.0639,8205.0
2017-12-19 10:00:00,78.15,78.21,78.04,78.07,7621.0,76.0639,76.1223,75.9568,75.986,7621.0
2017-12-19 10:05:00,78.07,78.11,77.95,78.08,10336.0,75.986,76.025,75.8692,75.9958,10336.0
2017-12-19 10:10:00,78.06,78.16,78.04,78.12,8848.0,75.9763,76.0736,75.9568,76.0347,8848.0
2017-12-19 10:15:00,78.06,78.09,77.83,77.83,14945.0,75.9763,76.0055,75.7524,75.7524,14945.0
2017-12-19 10:20:00,77.84,77.89,77.76,77.86,6171.0,75.7622,75.8108,75.6843,75.7816,6171.0
2017-12-19 10:25:00,77.89,77.89,77.72,77.72,9300.0,75.8108,75.8108,75.6454,75.6454,9300.0
2017-12-19 10:30:00,77.76,77.89,77.75,77.8,4700.0,75.6843,75.8108,75.6746,75.7232,4700.0
2017-12-19 10:35:00,77.8,77.88,77.76,77.81,8200.0,75.7232,75.8011,75.6843,75.733,8200.0
2017-12-19 10:40:00,77.8,77.81,77.63,77.72,9870.0,75.7232,75.733,75.5578,75.6454,9870.0
2017-12-19 10:45:00,77.72,77.85,77.72,77.85,5794.0,75.6454,75.7719,75.6454,75.7719,5794.0
2017-12-19 10:50:00,77.81,77.88,77.77,77.88,7800.0,75.733,75.8011,75.694,75.8011,7800.0
2017-12-19 10:55:00,77.88,77.92,77.83,77.92,8593.0,75.8011,75.84,75.7524,75.84,8593.0
2017-12-19 11:00:00,77.9,77.93,77.87,77.88,5500.0,75.8206,75.8498,75.7914,75.8011,5500.0
2017-12-19 11:05:00,77.88,77.9,77.74,77.8,12843.0,75.8011,75.8206,75.6649,75.7232,12843.0
2017-12-19 11:10:00,77.8,77.84,77.71,77.78,12069.0,75.7232,75.7622,75.6357,75.7038,12069.0
2017-12-19 11:15:00,77.8,77.84,77.78,77.81,15099.0,75.7232,75.7622,75.7038,75.733,15099.0
2017-12-19 11:20:00,77.83,77.87,77.8,77.83,20158.0,75.7524,75.7914,75.7232,75.7524,20158.0
2017-12-19 11:25:00,77.81,77.82,77.73,77.73,9078.0,75.733,75.7427,75.6551,75.6551,9078.0
2017-12-19 11:30:00,77.75,77.83,77.71,77.82,12745.0,75.6746,75.7524,75.6357,75.7427,12745.0
2017-12-19 11:35:00,77.82,77.94,77.8,77.91,14800.0,75.7427,75.8595,75.7232,75.8303,14800.0
2017-12-19 11:40:00,77.91,77.95,77.89,77.92,6955.0,75.8303,75.8692,75.8108,75.84,6955.0
2017-12-19 11:45:00,77.93,77.95,77.85,77.9,5566.0,75.8498,75.8692,75.7719,75.8206,5566.0
2017-12-19 11:50:00,77.9,77.9,77.78,77.88,9100.0,75.8206,75.8206,75.7038,75.8011,9100.0
2017-12-19 11:55:00,77.89,77.9,77.72,77.83,45273.0,75.8108,75.8206,75.6454,75.7524,45273.0
2017-12-19 12:00:00,77.87,77.93,77.79,77.91,6769.0,75.7914,75.8498,75.7135,75.8303,6769.0
2017-12-19 12:05:00,77.91,77.93,77.77,77.79,5700.0,75.8303,75.8498,75.694,75.7135,5700.0
2017-12-19 12:10:00,77.81,77.91,77.81,77.91,6173.0,75.733,75.8303,75.733,75.8303,6173.0
2017-12-19 12:15:00,77.91,77.91,77.88,77.89,5447.0,75.8303,75.8303,75.8011,75.8108,5447.0
2017-12-19 12:20:00,77.9,77.93,77.87,77.89,9043.0,75.8206,75.8498,75.7914,75.8108,9043.0
2017-12-19 12:25:00,77.87,77.92,77.87,77.9,4000.0,75.7914,75.84,75.7914,75.8206,4000.0
2017-12-19 12:30:00,77.9,77.98,77.88,77.98,8160.0,75.8206,75.8984,75.8011,75.8984,8160.0
2017-12-19 12:35:00,77.98,78.02,77.96,78.02,8444.0,75.8984,75.9374,75.879,75.9374,8444.0
2017-12-19 12:40:00,78.03,78.06,77.99,78.06,6717.0,75.9471,75.9763,75.9082,75.9763,6717.0
2017-12-19 12:45:00,78.04,78.07,78.0,78.07,4554.0,75.9568,75.986,75.9179,75.986,4554.0
2017-12-19 12:50:00,78.07,78.18,78.05,78.16,5491.0,75.986,76.0931,75.9666,76.0736,5491.0
2017-12-19 12:55:00,78.16,78.16,78.11,78.15,4579.0,76.0736,76.0736,76.025,76.0639,4579.0
2017-12-19 13:00:00,78.12,78.15,78.1,78.14,5700.0,76.0347,76.0639,76.0152,76.0542,5700.0
2017-12-19 13:05:00,78.14,78.17,78.07,78.07,5600.0,76.0542,76.0834,75.986,75.986,5600.0
2017-12-19 13:10:00,78.08,78.11,78.07,78.07,2800.0,75.9958,76.025,75.986,75.986,2800.0
2017-12-19 13:15:00,78.09,78.12,78.09,78.1,4500.0,76.0055,76.0347,76.0055,76.0152,4500.0
2017-12-19 13:20:00,78.08,78.1,78.06,78.1,6110.0,75.9958,76.0152,75.9763,76.0152,6110.0
2017-12-19 13:25:00,78.09,78.14,78.06,78.06,7046.0,76.0055,76.0542,75.9763,75.9763,7046.0
2017-12-19 13:30:00,78.06,78.06,77.98,78.0,8825.0,75.9763,75.9763,75.8984,75.9179,8825.0
2017-12-19 13:35:00,78.01,78.07,77.99,78.02,6182.0,75.9276,75.986,75.9082,75.9374,6182.0
2017-12-19 13:40:00,78.03,78.05,78.02,78.03,3400.0,75.9471,75.9666,75.9374,75.9471,3400.0
2017-12-19 13:45:00,78.03,78.04,78.0,78.03,6190.0,75.9471,75.9568,75.9179,75.9471,6190.0
2017-12-19 13:50:00,78.03,78.03,77.99,78.0,5700.0,75.9471,75.9471,75.9082,75.9179,5700.0
2017-12-19 13:55:00,78.0,78.0,77.93,77.95,7616.0,75.9179,75.9179,75.8498,75.8692,7616.0
2017-12-19 14:00:00,77.93,78.01,77.93,77.97,7949.0,75.8498,75.9276,75.8498,75.8887,7949.0
2017-12-19 14:05:00,77.98,77.98,77.93,77.96,2645.0,75.8984,75.8984,75.8498,75.879,2645.0
2017-12-19 14:10:00,77.96,77.96,77.87,77.88,10617.0,75.879,75.879,75.7914,75.8011,10617.0
2017-12-19 14:15:00,77.88,77.9,77.86,77.89,7525.0,75.8011,75.8206,75.7816,75.8108,7525.0
2017-12-19 14:20:00,77.89,77.97,77.89,77.96,5372.0,75.8108,75.8887,75.8108,75.879,5372.0
2017-12-19 14:25:00,77.98,77.98,77.91,77.94,15963.0,75.8984,75.8984,75.8303,75.8595,15963.0
2017-12-19 14:30:00,77.94,77.94,77.88,77.88,8997.0,75.8595,75.8595,75.8011,75.8011,8997.0
2017-12-19 14:35:00,77.88,77.9,77.85,77.9,6043.0,75.8011,75.8206,75.7719,75.8206,6043.0
2017-12-19 14:40:00,77.9,77.9,77.87,77.89,5483.0,75.8206,75.8206,75.7914,75.8108,5483.0
2017-12-19 14:45:00,77.89,77.91,77.84,77.88,12394.0,75.8108,75.8303,75.7622,75.8011,12394.0
2017-12-19 14:50:00,77.88,77.92,77.8,77.87,13195.0,75.8011,75.84,75.7232,75.7914,13195.0
2017-12-19 14:55:00,77.84,77.93,77.82,77.93,9001.0,75.7622,75.8498,75.7427,75.8498,9001.0
2017-12-19 15:00:00,77.9,77.91,77.8,77.8,6800.0,75.8206,75.8303,75.7232,75.7232,6800.0
2017-12-19 15:05:00,77.8,77.82,77.76,77.82,10187.0,75.7232,75.7427,75.6843,75.7427,10187.0
2017-12-19 15:10:00,77.8,77.9,77.79,77.87,9500.0,75.7232,75.8206,75.7135,75.7914,9500.0
2017-12-19 15:15:00,77.87,77.92,77.87,77.89,9479.0,75.7914,75.84,75.7914,75.8108,9479.0
2017-12-19 15:20:00,77.89,77.94,77.88,77.9,10414.0,75.8108,75.8595,75.8011,75.8206,10414.0
2017-12-19 15:25:00,77.9,77.93,77.82,77.92,13612.0,75.8206,75.8498,75.7427,75.84,13612.0
2017-12-19 15:30:00,77.91,77.95,77.89,77.91,19293.0,75.8303,75.8692,75.8108,75.8303,19293.0
2017-12-19 15:35:00,77.91,77.97,77.9,77.97,15834.0,75.8303,75.8887,75.8206,75.8887,15834.0
2017-12-19 15:40:00,77.97,77.98,77.93,77.95,23896.0,75.8887,75.8984,75.8498,75.8692,23896.0
2017-12-19 15:45:00,77.96,77.98,77.85,77.86,33392.0,75.879,75.8984,75.7719,75.7816,33392.0
2017-12-19 15:50:00,77.86,77.92,77.86,77.91,63708.0,75.7816,75.84,75.7816,75.8303,63708.0
2017-12-19 15:55:00,77.91,77.95,77.86,77.88,166760.0,75.8303,75.8692,75.7816,75.8011,166760.0
2017-12-20 09:30:00,77.92,78.15,77.92,77.98,14104.0,75.84,76.0639,75.84,75.8984,14104.0
2017-12-20 09:35:00,78.05,78.16,77.8,77.9,8575.0,75.9666,76.0736,75.7232,75.8206,8575.0
2017-12-20 09:40:00,77.78,78.0,77.75,77.9,12150.0,75.7038,75.9179,75.6746,75.8206,12150.0
2017-12-20 09:45:00,77.9,78.02,77.9,77.97,14349.0,75.8206,75.9374,75.8206,75.8887,14349.0
2017-12-20 09:50:00,77.97,78.08,77.85,77.86,20425.0,75.8887,75.9958,75.7719,75.7816,20425.0
2017-12-20 09:55:00,77.86,77.87,77.8,77.83,8695.0,75.7816,75.7914,75.7232,75.7524,8695.0
2017-12-20 10:00:00,77.87,77.95,77.84,77.88,9244.0,75.7914,75.8692,75.7622,75.8011,9244.0
2017-12-20 10:05:00,77.85,77.91,77.8,77.89,6173.0,75.7719,75.8303,75.7232,75.8108,6173.0
2017-12-20 10:10:00,77.89,77.9,77.77,77.78,5500.0,75.8108,75.8206,75.694,75.7038,5500.0
2017-12-20 10:15:00,77.77,77.84,77.7,77.7,10775.0,75.694,75.7622,75.6259,75.6259,10775.0
2017-12-20 10:20:00,77.7,77.77,77.61,77.75,8866.0,75.6259,75.694,75.5383,75.6746,8866.0
2017-12-20 10:25:00,77.69,77.72,77.63,77.67,8130.0,75.6162,75.6454,75.5578,75.5967,8130.0
2017-12-20 10:30:00,77.65,77.68,77.56,77.67,11635.0,75.5773,75.6065,75.4897,75.5967,11635.0
2017-12-20 10:35:00,77.66,77.76,77.63,77.74,10562.0,75.587,75.6843,75.5578,75.6649,10562.0
2017-12-20 10:40:00,77.73,77.82,77.71,77.75,12633.0,75.6551,75.7427,75.6357,75.6746,12633.0
2017-12-20 10:45:00,77.74,77.83,77.74,77.83,7986.0,75.6649,75.7524,75.6649,75.7524,7986.0
2017-12-20 10:50:00,77.81,77.85,77.81,77.81,9225.0,75.733,75.7719,75.733,75.733,9225.0
2017-12-20 10:55:00,77.83,77.85,77.81,77.81,2405.0,75.7524,75.7719,75.733,75.733,2405.0
2017-12-20 11:00:00,77.83,77.9,77.8,77.86,6240.0,75.7524,75.8206,75.7232,75.7816,6240.0
2017-12-20 11:05:00,77.86,77.89,77.84,77.89,6695.0,75.7816,75.8108,75.7622,75.8108,6695.0
2017-12-20 11:10:00,77.89,77.91,77.83,77.9,6929.0,75.8108,75.8303,75.7524,75.8206,6929.0
2017-12-20 11:15:00,77.9,77.92,77.86,77.91,4105.0,75.8206,75.84,75.7816,75.8303,4105.0
2017-12-20 11:20:00,77.91,77.92,77.84,77.9,6505.0,75.8303,75.84,75.7622,75.8206,6505.0
2017-12-20 11:25:00,77.9,77.96,77.89,77.92,7413.0,75.8206,75.879,75.8108,75.84,7413.0
2017-12-20 11:30:00,77.93,77.96,77.87,77.95,5672.0,75.8498,75.879,75.7914,75.8692,5672.0
2017-12-20 11:35:00,77.95,78.0,77.95,77.98,13620.0,75.8692,75.9179,75.8692,75.8984,13620.0
2017-12-20 11:40:00,77.98,78.03,77.95,77.95,8388.0,75.8984,75.9471,75.8692,75.8692,8388.0
2017-12-20 11:45:00,77.94,78.02,77.94,78.02,7506.0,75.8595,75.9374,75.8595,75.9374,7506.0
2017-12-20 11:50:00,78.01,78.04,77.98,78.01,7474.0,75.9276,75.9568,75.8984,75.9276,7474.0
2017-12-20 11:55:00,78.0,78.0,77.96,77.98,5693.0,75.9179,75.9179,75.879,75.8984,5693.0
2017-12-20 12:00:00,77.98,77.99,77.96,77.98,7274.0,75.8984,75.9082,75.879,75.8984,7274.0
2017-12-20 12:05:00,77.97,78.02,77.97,77.99,7011.0,75.8887,75.9374,75.8887,75.9082,7011.0
2017-12-20 12:10:00,77.99,78.03,77.96,78.02,10896.0,75.9082,75.9471,75.879,75.9374,10896.0
2017-12-20 12:15:00,78.03,78.05,77.96,78.0,7011.0,75.9471,75.9666,75.879,75.9179,7011.0
2017-12-20 12:20:00,77.98,78.05,77.98,78.05,5387.0,75.8984,75.9666,75.8984,75.9666,5387.0
2017-12-20 12:25:00,78.05,78.05,77.9,77.9,6473.0,75.9666,75.9666,75.8206,75.8206,6473.0
2017-12-20 12:30:00,77.92,77.96,77.91,77.91,3717.0,75.84,75.879,75.8303,75.8303,3717.0
2017-12-20 12:35:00,77.92,77.96,77.87,77.94,9678.0,75.84,75.879,75.7914,75.8595,9678.0
2017-12-20 12:40:00,77.96,78.0,77.93,77.97,3913.0,75.879,75.9179,75.8498,75.8887,3913.0
2017-12-20 12:45:00,77.98,78.11,77.98,78.1,7433.0,75.8984,76.025,75.8984,76.0152,7433.0
2017-12-20 12:50:00,78.1,78.1,78.01,78.02,4937.0,76.0152,76.0152,75.9276,75.9374,4937.0
2017-12-20 12:55:00,78.02,78.09,77.98,78.09,6277.0,75.9374,76.0055,75.8984,76.0055,6277.0
2017-12-20 13:00:00,78.08,78.12,78.01,78.06,37788.0,75.9958,76.0347,75.9276,75.9763,37788.0
2017-12-20 13:05:00,78.06,78.07,78.03,78.06,5004.0,75.9763,75.986,75.9471,75.9763,5004.0
2017-12-20 13:10:00,78.04,78.17,78.02,78.16,7667.0,75.9568,76.0834,75.9374,76.0736,7667.0
2017-12-20 13:15:00,78.16,78.2,78.14,78.2,6254.0,76.0736,76.1126,76.0542,76.1126,6254.0
2017-12-20 13:20:00,78.18,78.22,78.17,78.21,7284.0,76.0931,76.132,76.0834,76.1223,7284.0
2017-12-20 13:25:00,78.19,78.27,78.18,78.26,5207.0,76.1028,76.1807,76.0931,76.171,5207.0
2017-12-20 13:30:00,78.26,78.3,78.21,78.25,8500.0,76.171,76.2099,76.1223,76.1612,8500.0
2017-12-20 13:35:00,78.27,78.27,78.23,78.24,10055.0,76.1807,76.1807,76.1418,76.1515,10055.0
2017-12-20 13:40:00,78.24,78.37,78.24,78.34,9571.0,76.1515,76.278,76.1515,76.2488,9571.0
2017-12-20 13:45:00,78.35,78.36,78.3,78.31,4140.0,76.2586,76.2683,76.2099,76.2196,4140.0
2017-12-20 13:50:00,78.33,78.34,78.31,78.34,6647.0,76.2391,76.2488,76.2196,76.2488,6647.0
2017-12-20 13:55:00,78.34,78.36,78.27,78.35,8005.0,76.2488,76.2683,76.1807,76.2586,8005.0
2017-12-20 14:00:00,78.35,78.39,78.32,78.37,9095.0,76.2586,76.2975,76.2294,76.278,9095.0
2017-12-20 14:05:00,78.39,78.39,78.32,78.39,8507.0,76.2975,76.2975,76.2294,76.2975,8507.0
2017-12-20 14:10:00,78.36,78.43,78.35,78.42,16065.0,76.2683,76.3364,76.2586,76.3267,16065.0
2017-12-20 14:15:00,78.42,78.48,78.41,78.47,12986.0,76.3267,76.3851,76.317,76.3754,12986.0
2017-12-20 14:20:00,78.47,78.51,78.45,78.48,12919.0,76.3754,76.4143,76.3559,76.3851,12919.0
2017-12-20 14:25:00,78.48,78.5,78.38,78.45,9147.0,76.3851,76.4046,76.2878,76.3559,9147.0
2017-12-20 14:30:00,78.43,78.44,78.34,78.37,14340.0,76.3364,76.3462,76.2488,76.278,14340.0
2017-12-20 14:35:00,78.36,78.4,78.34,78.38,11339.0,76.2683,76.3072,76.2488,76.2878,11339.0
2017-12-20 14:40:00,78.38,78.4,78.36,78.38,10800.0,76.2878,76.3072,76.2683,76.2878,10800.0
2017-12-20 14:45:00,78.39,78.46,78.36,78.46,11825.0,76.2975,76.3656,76.2683,76.3656,11825.0
2017-12-20 14:50:00,78.48,78.51,78.41,78.41,12730.0,76.3851,76.4143,76.317,76.317,12730.0
2017-12-20 14:55:00,78.42,78.49,78.42,78.49,14411.0,76.3267,76.3948,76.3267,76.3948,14411.0
2017-12-20 15:00:00,78.46,78.63,78.46,78.56,27792.0,76.3656,76.5311,76.3656,76.463,27792.0
2017-12-20 15:05:00,78.55,78.58,78.53,78.55,19264.0,76.4532,76.4824,76.4338,76.4532,19264.0
2017-12-20 15:10:00,78.55,78.59,78.5,78.54,18246.0,76.4532,76.4922,76.4046,76.4435,18246.0
2017-12-20 15:15:00,78.52,78.55,78.5,78.51,16282.0,76.424,76.4532,76.4046,76.4143,16282.0
2017-12-20 15:20:00,78.51,78.58,78.51,78.56,42522.0,76.4143,76.4824,76.4143,76.463,42522.0
2017-12-20 15:25:00,78.58,78.58,78.48,78.5,25117.0,76.4824,76.4824,76.3851,76.4046,25117.0
2017-12-20 15:30:00,78.49,78.56,78.46,78.51,28541.0,76.3948,76.463,76.3656,76.4143,28541.0
2017-12-20 15:35:00,78.51,78.52,78.44,78.48,17454.0,76.4143,76.424,76.3462,76.3851,17454.0
2017-12-20 15:40:00,78.48,78.53,78.42,78.43,33856.0,76.3851,76.4338,76.3267,76.3364,33856.0
2017-12-20 15:45:00,78.43,78.46,78.41,78.41,34774.0,76.3364,76.3656,76.317,76.317,34774.0
2017-12-20 15:50:00,78.4,78.45,78.35,78.41,41962.0,76.3072,76.3559,76.2586,76.317,41962.0
2017-12-20 15:55:00,78.41,78.42,78.33,78.34,90225.0,76.317,76.3267,76.2391,76.2488,90225.0
2017-12-21 09:30:00,78.49,79.95,78.49,79.58,50871.0,76.3948,77.8159,76.3948,77.4557,50871.0
2017-12-21 09:35:00,79.63,79.63,79.12,79.31,22673.0,77.5044,77.5044,77.008,77.1929,22673.0
2017-12-21 09:40:00,79.31,79.81,79.16,79.36,77163.0,77.1929,77.6796,77.0469,77.2416,77163.0
2017-12-21 09:45:00,79.36,79.53,79.35,79.41,13447.0,77.2416,77.4071,77.2319,77.2903,13447.0
2017-12-21 09:50:00,79.43,79.53,79.33,79.43,24828.0,77.3097,77.4071,77.2124,77.3097,24828.0
2017-12-21 09:55:00,79.47,79.48,79.35,79.4,11491.0,77.3487,77.3584,77.2319,77.2805,11491.0
2017-12-21 10:00:00,79.42,79.44,79.26,79.34,29701.0,77.3,77.3195,77.1443,77.2221,29701.0
2017-12-21 10:05:00,79.34,79.35,79.2,79.23,36362.0,77.2221,77.2319,77.0859,77.1151,36362.0
2017-12-21 10:10:00,79.23,79.26,79.18,79.2,20078.0,77.1151,77.1443,77.0664,77.0859,20078.0
2017-12-21 10:15:00,79.21,79.22,79.08,79.1,15578.0,77.0956,77.1053,76.9691,76.9885,15578.0
2017-12-21 10:20:00,79.1,79.12,79.01,79.12,8381.0,76.9885,77.008,76.901,77.008,8381.0
2017-12-21 10:25:00,79.11,79.24,79.02,79.05,19926.0,76.9983,77.1248,76.9107,76.9399,19926.0
2017-12-21 10:30:00,79.06,79.08,79.0,79.03,11482.0,76.9496,76.9691,76.8912,76.9204,11482.0
2017-12-21 10:35:00,79.04,79.09,79.02,79.03,10142.0,76.9301,76.9788,76.9107,76.9204,10142.0
2017-12-21 10:40:00,79.04,79.07,78.89,78.92,11328.0,76.9301,76.9593,76.7842,76.8134,11328.0
2017-12-21 10:45:00,78.89,78.94,78.65,78.7,20115.0,76.7842,76.8328,76.5506,76.5992,20115.0
2017-12-21 10:50:00,78.69,78.72,78.59,78.62,24868.0,76.5895,76.6187,76.4922,76.5214,24868.0
2017-12-21 10:55:00,78.6,78.75,78.52,78.72,14369.0,76.5019,76.6479,76.424,76.6187,14369.0
2017-12-21 11:00:00,78.72,78.8,78.69,78.77,11211.0,76.6187,76.6966,76.5895,76.6674,11211.0
2017-12-21 11:05:00,78.78,78.79,78.69,78.72,8615.0,76.6771,76.6868,76.5895,76.6187,8615.0
2017-12-21 11:10:00,78.72,78.79,78.72,78.78,9189.0,76.6187,76.6868,76.6187,76.6771,9189.0
2017-12-21 11:15:00,78.78,78.8,78.69,78.75,11393.0,76.6771,76.6966,76.5895,76.6479,11393.0
2017-12-21 11:20:00,78.77,78.84,78.77,78.83,5210.0,76.6674,76.7355,76.6674,76.7258,5210.0
2017-12-21 11:25:00,78.83,78.99,78.81,78.95,20201.0,76.7258,76.8815,76.7063,76.8426,20201.0
2017-12-21 11:30:00,78.97,78.97,78.86,78.91,25129.0,76.862,76.862,76.755,76.8036,25129.0
2017-12-21 11:35:00,78.91,78.97,78.9,78.92,9870.0,76.8036,76.862,76.7939,76.8134,9870.0
2017-12-21 11:40:00,78.94,78.94,78.88,78.9,5000.0,76.8328,76.8328,76.7744,76.7939,5000.0
2017-12-21 11:45:00,78.92,78.98,78.86,78.86,9716.0,76.8134,76.8718,76.755,76.755,9716.0
2017-12-21 11:50:00,78.86,78.87,78.78,78.83,10213.0,76.755,76.7647,76.6771,76.7258,10213.0
2017-12-21 11:55:00,78.83,78.97,78.81,78.89,26264.0,76.7258,76.862,76.7063,76.7842,26264.0
2017-12-21 12:00:00,78.85,78.86,78.71,78.73,16471.0,76.7452,76.755,76.609,76.6284,16471.0
2017-12-21 12:05:00,78.71,78.78,78.71,78.78,11193.0,76.609,76.6771,76.609,76.6771,11193.0
2017-12-21 12:10:00,78.78,78.86,78.78,78.86,4991.0,76.6771,76.755,76.6771,76.755,4991.0
2017-12-21 12:15:00,78.84,79.0,78.83,78.88,14880.0,76.7355,76.8912,76.7258,76.7744,14880.0
2017-12-21 12:20:00,78.89,78.95,78.89,78.95,4300.0,76.7842,76.8426,76.7842,76.8426,4300.0
2017-12-21 12:25:00,78.97,78.98,78.88,78.93,10967.0,76.862,76.8718,76.7744,76.8231,10967.0
2017-12-21 12:30:00,78.94,79.01,78.93,79.01,6001.0,76.8328,76.901,76.8231,76.901,6001.0
2017-12-21 12:35:00,79.01,79.05,78.94,78.95,10379.0,76.901,76.9399,76.8328,76.8426,10379.0
2017-12-21 12:40:00,78.95,78.96,78.91,78.91,4280.0,76.8426,76.8523,76.8036,76.8036,4280.0
2017-12-21 12:45:00,78.93,79.02,78.93,79.01,4300.0,76.8231,76.9107,76.8231,76.901,4300.0
2017-12-21 12:50:00,79.01,79.03,78.93,78.94,10872.0,76.901,76.9204,76.8231,76.8328,10872.0
2017-12-21 12:55:00,78.94,79.06,78.94,79.06,9876.0,76.8328,76.9496,76.8328,76.9496,9876.0
2017-12-21 13:00:00,79.07,79.11,79.04,79.08,8582.0,76.9593,76.9983,76.9301,76.9691,8582.0
2017-12-21 13:05:00,79.09,79.15,79.05,79.15,6342.0,76.9788,77.0372,76.9399,77.0372,6342.0
2017-12-21 13:10:00,79.15,79.15,79.03,79.04,9473.0,77.0372,77.0372,76.9204,76.9301,9473.0
2017-12-21 13:15:00,79.07,79.08,79.02,79.04,6281.0,76.9593,76.9691,76.9107,76.9301,6281.0
2017-12-21 13:20:00,79.04,79.13,79.04,79.12,6550.0,76.9301,77.0177,76.9301,77.008,6550.0
2017-12-21 13:25:00,79.12,79.15,79.12,79.14,5153.0,77.008,77.0372,77.008,77.0275,5153.0
2017-12-21 13:30:00,79.14,79.15,79.08,79.08,6097.0,77.0275,77.0372,76.9691,76.9691,6097.0
2017-12-21 13:35:00,79.11,79.15,79.1,79.1,8731.0,76.9983,77.0372,76.9885,76.9885,8731.0
2017-12-21 13:40:00,79.09,79.21,79.09,79.2,23444.0,76.9788,77.0956,76.9788,77.0859,23444.0
2017-12-21 13:45:00,79.17,79.2,79.15,79.2,6299.0,77.0567,77.0859,77.0372,77.0859,6299.0
2017-12-21 13:50:00,79.21,79.34,79.21,79.32,52837.0,77.0956,77.2221,77.0956,77.2027,52837.0
2017-12-21 13:55:00,79.33,79.37,79.27,79.32,40094.0,77.2124,77.2513,77.154,77.2027,40094.0
2017-12-21 14:00:00,79.32,79.33,79.22,79.31,49503.0,77.2027,77.2124,77.1053,77.1929,49503.0
2017-12-21 14:05:00,79.31,79.35,79.21,79.27,39330.0,77.1929,77.2319,77.0956,77.154,39330.0
2017-12-21 14:10:00,79.27,79.3,79.22,79.27,21172.0,77.154,77.1832,77.1053,77.154,21172.0
2017-12-21 14:15:00,79.27,79.33,79.24,79.26,17659.0,77.154,77.2124,77.1248,77.1443,17659.0
2017-12-21 14:20:00,79.25,79.47,79.25,79.42,44800.0,77.1345,77.3487,77.1345,77.3,44800.0
2017-12-21 14:25:00,79.44,79.46,79.36,79.41,24809.0,77.3195,77.3389,77.2416,77.2903,24809.0
2017-12-21 14:30:00,79.41,79.5,79.37,79.43,14516.0,77.2903,77.3779,77.2513,77.3097,14516.0
2017-12-21 14:35:00,79.42,79.51,79.42,79.47,13385.0,77.3,77.3876,77.3,77.3487,13385.0
2017-12-21 14:40:00,79.48,79.52,79.39,79.52,35029.0,77.3584,77.3973,77.2708,77.3973,35029.0
2017-12-21 14:45:00,79.5,79.54,79.47,79.52,27145.0,77.3779,77.4168,77.3487,77.3973,27145.0
2017-12-21 14:50:00,79.52,79.6,79.47,79.58,20880.0,77.3973,77.4752,77.3487,77.4557,20880.0
2017-12-21 14:55:00,79.57,79.63,79.55,79.57,24038.0,77.446,77.5044,77.4265,77.446,24038.0
2017-12-21 15:00:00,79.57,79.6,79.47,79.51,19421.0,77.446,77.4752,77.3487,77.3876,19421.0
2017-12-21 15:05:00,79.48,79.59,79.48,79.57,25663.0,77.3584,77.4655,77.3584,77.446,25663.0
2017-12-21 15:10:00,79.57,79.63,79.56,79.61,35945.0,77.446,77.5044,77.4363,77.4849,35945.0
2017-12-21 15:15:00,79.6,79.6,79.51,79.55,35570.0,77.4752,77.4752,77.3876,77.4265,35570.0
2017-12-21 15:20:00,79.55,79.66,79.54,79.66,26038.0,77.4265,77.5336,77.4168,77.5336,26038.0
2017-12-21 15:25:00,79.66,79.75,79.64,79.74,30207.0,77.5336,77.6212,77.5141,77.6115,30207.0
2017-12-21 15:30:00,79.74,79.74,79.56,79.62,33467.0,77.6115,77.6115,77.4363,77.4947,33467.0
2017-12-21 15:35:00,79.61,79.61,79.49,79.51,22893.0,77.4849,77.4849,77.3681,77.3876,22893.0
2017-12-21 15:40:00,79.5,79.54,79.47,79.52,43043.0,77.3779,77.4168,77.3487,77.3973,43043.0
2017-12-21 15:45:00,79.51,79.54,79.48,79.52,56607.0,77.3876,77.4168,77.3584,77.3973,56607.0
2017-12-21 15:50:00,79.5,79.52,79.4,79.42,58108.0,77.3779,77.3973,77.2805,77.3,58108.0
2017-12-21 15:55:00,79.42,79.42,79.31,79.37,124241.0,77.3,77.3,77.1929,77.2513,124241.0
2017-12-22 09:30:00,79.38,79.63,79.34,79.57,19963.0,77.2611,77.5044,77.2221,77.446,19963.0
2017-12-22 09:35:00,79.5,79.63,79.45,79.48,6962.0,77.3779,77.5044,77.3292,77.3584,6962.0
2017-12-22 09:40:00,79.52,79.67,79.5,79.54,8259.0,77.3973,77.5433,77.3779,77.4168,8259.0
2017-12-22 09:45:00,79.54,79.54,79.28,79.33,8904.0,77.4168,77.4168,77.1637,77.2124,8904.0
2017-12-22 09:50:00,79.28,79.49,79.25,79.49,6443.0,77.1637,77.3681,77.1345,77.3681,6443.0
2017-12-22 09:55:00,79.49,79.5,79.43,79.46,6975.0,77.3681,77.3779,77.3097,77.3389,6975.0
2017-12-22 10:00:00,79.46,79.48,79.37,79.41,8434.0,77.3389,77.3584,77.2513,77.2903,8434.0
2017-12-22 10:05:00,79.39,79.45,79.38,79.42,7004.0,77.2708,77.3292,77.2611,77.3,7004.0
2017-12-22 10:10:00,79.42,79.53,79.34,79.47,27284.0,77.3,77.4071,77.2221,77.3487,27284.0
2017-12-22 10:15:00,79.49,79.49,79.41,79.46,11344.0,77.3681,77.3681,77.2903,77.3389,11344.0
2017-12-22 10:20:00,79.44,79.49,79.39,79.46,4900.0,77.3195,77.3681,77.2708,77.3389,4900.0
2017-12-22 10:25:00,79.48,79.56,79.48,79.51,10230.0,77.3584,77.4363,77.3584,77.3876,10230.0
2017-12-22 10:30:00,79.5,79.5,79.45,79.46,6858.0,77.3779,77.3779,77.3292,77.3389,6858.0
2017-12-22 10:35:00,79.46,79.52,79.45,79.52,5190.0,77.3389,77.3973,77.3292,77.3973,5190.0
2017-12-22 10:40:00,79.52,79.55,79.52,79.53,4496.0,77.3973,77.4265,77.3973,77.4071,4496.0
2017-12-22 10:45:00,79.52,79.54,79.39,79.39,13977.0,77.3973,77.4168,77.2708,77.2708,13977.0
2017-12-22 10:50:00,79.4,79.42,79.36,79.37,9860.0,77.2805,77.3,77.2416,77.2513,9860.0
2017-12-22 10:55:00,79.37,79.41,79.36,79.37,6568.0,77.2513,77.2903,77.2416,77.2513,6568.0
2017-12-22 11:00:00,79.39,79.4,79.36,79.37,3300.0,77.2708,77.2805,77.2416,77.2513,3300.0
2017-12-22 11:05:00,79.36,79.36,79.28,79.28,13323.0,77.2416,77.2416,77.1637,77.1637,13323.0
2017-12-22 11:10:00,79.3,79.36,79.3,79.34,14440.0,77.1832,77.2416,77.1832,77.2221,14440.0
2017-12-22 11:15:00,79.37,79.38,79.33,79.36,5953.0,77.2513,77.2611,77.2124,77.2416,5953.0
2017-12-22 11:20:00,79.37,79.44,79.37,79.43,2900.0,77.2513,77.3195,77.2513,77.3097,2900.0
2017-12-22 11:25:00,79.43,79.48,79.42,79.45,6497.0,77.3097,77.3584,77.3,77.3292,6497.0
2017-12-22 11:30:00,79.46,79.48,79.27,79.44,9515.0,77.3389,77.3584,77.154,77.3195,9515.0
2017-12-22 11:35:00,79.42,79.43,79.37,79.4,2786.0,77.3,77.3097,77.2513,77.2805,2786.0
2017-12-22 11:40:00,79.4,79.41,79.38,79.4,4700.0,77.2805,77.2903,77.2611,77.2805,4700.0
2017-12-22 11:45:00,79.35,79.35,79.32,79.34,6087.0,77.2319,77.2319,77.2027,77.2221,6087.0
2017-12-22 11:50:00,79.34,79.35,79.32,79.35,2671.0,77.2221,77.2319,77.2027,77.2319,2671.0
2017-12-22 11:55:00,79.35,79.37,79.3,79.32,6100.0,77.2319,77.2513,77.1832,77.2027,6100.0
2017-12-22 12:00:00,79.3,79.36,79.3,79.35,5863.0,77.1832,77.2416,77.1832,77.2319,5863.0
2017-12-22 12:05:00,79.35,79.37,79.32,79.33,3000.0,77.2319,77.2513,77.2027,77.2124,3000.0
2017-12-22 12:10:00,79.34,79.41,79.33,79.41,5300.0,77.2221,77.2903,77.2124,77.2903,5300.0
2017-12-22 12:15:00,79.4,79.47,79.4,79.47,5784.0,77.2805,77.3487,77.2805,77.3487,5784.0
2017-12-22 12:20:00,79.47,79.49,79.45,79.48,4100.0,77.3487,77.3681,77.3292,77.3584,4100.0
2017-12-22 12:25:00,79.47,79.53,79.47,79.53,4095.0,77.3487,77.4071,77.3487,77.4071,4095.0
2017-12-22 12:30:00,79.54,79.56,79.54,79.55,4600.0,77.4168,77.4363,77.4168,77.4265,4600.0
2017-12-22 12:35:00,79.57,79.57,79.52,79.56,4402.0,77.446,77.446,77.3973,77.4363,4402.0
2017-12-22 12:40:00,79.56,79.58,79.48,79.51,10000.0,77.4363,77.4557,77.3584,77.3876,10000.0
2017-12-22 12:45:00,79.51,79.54,79.51,79.53,3023.0,77.3876,77.4168,77.3876,77.4071,3023.0
2017-12-22 12:50:00,79.52,79.54,79.49,79.54,4913.0,77.3973,77.4168,77.3681,77.4168,4913.0
2017-12-22 12:55:00,79.54,79.56,79.52,79.56,5033.0,77.4168,77.4363,77.3973,77.4363,5033.0
2017-12-22 13:00:00,79.56,79.59,79.54,79.57,5165.0,77.4363,77.4655,77.4168,77.446,5165.0
2017-12-22 13:05:00,79.59,79.6,79.55,79.58,4644.0,77.4655,77.4752,77.4265,77.4557,4644.0
2017-12-22 13:10:00,79.58,79.6,79.57,79.59,4413.0,77.4557,77.4752,77.446,77.4655,4413.0
2017-12-22 13:15:00,79.6,79.61,79.58,79.59,3500.0,77.4752,77.4849,77.4557,77.4655,3500.0
2017-12-22 13:20:00,79.58,79.62,79.58,79.62,2300.0,77.4557,77.4947,77.4557,77.4947,2300.0
2017-12-22 13:25:00,79.62,79.65,79.62,79.65,5573.0,77.4947,77.5239,77.4947,77.5239,5573.0
2017-12-22 13:30:00,79.65,79.68,79.64,79.68,3615.0,77.5239,77.5531,77.5141,77.5531,3615.0
2017-12-22 13:35:00,79.67,79.7,79.61,79.62,9504.0,77.5433,77.5725,77.4849,77.4947,9504.0
2017-12-22 13:40:00,79.6,79.65,79.58,79.64,4299.0,77.4752,77.5239,77.4557,77.5141,4299.0
2017-12-22 13:45:00,79.66,79.69,79.62,79.62,6527.0,77.5336,77.5628,77.4947,77.4947,6527.0
2017-12-22 13:50:00,79.62,79.62,79.57,79.58,1706.0,77.4947,77.4947,77.446,77.4557,1706.0
2017-12-22 13:55:00,79.6,79.61,79.52,79.52,8953.0,77.4752,77.4849,77.3973,77.3973,8953.0
2017-12-22 14:00:00,79.52,79.54,79.47,79.49,14073.0,77.3973,77.4168,77.3487,77.3681,14073.0
2017-12-22 14:05:00,79.51,79.52,79.45,79.48,27660.0,77.3876,77.3973,77.3292,77.3584,27660.0
2017-12-22 14:10:00,79.48,79.48,79.31,79.37,19204.0,77.3584,77.3584,77.1929,77.2513,19204.0
2017-12-22 14:15:00,79.36,79.4,79.34,79.4,3700.0,77.2416,77.2805,77.2221,77.2805,3700.0
2017-12-22 14:20:00,79.38,79.4,79.37,79.38,5762.0,77.2611,77.2805,77.2513,77.2611,5762.0
2017-12-22 14:25:00,79.39,79.4,79.33,79.38,21109.0,77.2708,77.2805,77.2124,77.2611,21109.0
2017-12-22 14:30:00,79.38,79.43,79.34,79.37,16228.0,77.2611,77.3097,77.2221,77.2513,16228.0
2017-12-22 14:35:00,79.38,79.39,79.32,79.32,8450.0,77.2611,77.2708,77.2027,77.2027,8450.0
2017-12-22 14:40:00,79.31,79.36,79.31,79.32,8392.0,77.1929,77.2416,77.1929,77.2027,8392.0
2017-12-22 14:45:00,79.32,79.37,79.32,79.37,3870.0,77.2027,77.2513,77.2027,77.2513,3870.0
2017-12-22 14:50:00,79.37,79.37,79.29,79.31,17012.0,77.2513,77.2513,77.1735,77.1929,17012.0
2017-12-22 14:55:00,79.32,79.36,79.28,79.3,13662.0,77.2027,77.2416,77.1637,77.1832,13662.0
2017-12-22 15:00:00,79.31,79.33,79.27,79.28,11181.0,77.1929,77.2124,77.154,77.1637,11181.0
2017-12-22 15:05:00,79.29,79.34,79.25,79.33,13793.0,77.1735,77.2221,77.1345,77.2124,13793.0
2017-12-22 15:10:00,79.33,79.38,79.33,79.37,7743.0,77.2124,77.2611,77.2124,77.2513,7743.0
2017-12-22 15:15:00,79.37,79.41,79.37,79.41,8467.0,77.2513,77.2903,77.2513,77.2903,8467.0
2017-12-22 15:20:00,79.41,79.42,79.35,79.39,17930.0,77.2903,77.3,77.2319,77.2708,17930.0
2017-12-22 15:25:00,79.39,79.4,79.36,79.38,12742.0,77.2708,77.2805,77.2416,77.2611,12742.0
2017-12-22 15:30:00,79.38,79.39,79.35,79.36,14625.0,77.2611,77.2708,77.2319,77.2416,14625.0
2017-12-22 15:35:00,79.37,79.43,79.36,79.43,17602.0,77.2513,77.3097,77.2416,77.3097,17602.0
2017-12-22 15:40:00,79.42,79.48,79.38,79.42,40386.0,77.3,77.3584,77.2611,77.3,40386.0
2017-12-22 15:45:00,79.42,79.45,79.36,79.45,18522.0,77.3,77.3292,77.2416,77.3292,18522.0
2017-12-22 15:50:00,79.44,79.44,79.36,79.39,17952.0,77.3195,77.3195,77.2416,77.2708,17952.0
2017-12-22 15:55:00,79.39,79.41,79.31,79.36,114871.0,77.2708,77.2903,77.1929,77.2416,114871.0
2017-12-26 09:30:00,79.4,79.64,79.4,79.63,9035.0,77.2805,77.5141,77.2805,77.5044,9035.0
2017-12-26 09:35:00,79.7,79.75,79.52,79.75,35500.0,77.5725,77.6212,77.3973,77.6212,35500.0
2017-12-26 09:40:00,79.75,79.89,79.68,79.89,10134.0,77.6212,77.7575,77.5531,77.7575,10134.0
2017-12-26 09:45:00,79.84,79.92,79.78,79.85,4307.0,77.7088,77.7867,77.6504,77.7185,4307.0
2017-12-26 09:50:00,79.85,79.9,79.84,79.88,7099.0,77.7185,77.7672,77.7088,77.7477,7099.0
2017-12-26 09:55:00,79.9,79.93,79.87,79.93,7181.0,77.7672,77.7964,77.738,77.7964,7181.0
2017-12-26 10:00:00,79.91,79.95,79.88,79.88,7610.0,77.7769,77.8159,77.7477,77.7477,7610.0
2017-12-26 10:05:00,79.84,79.95,79.83,79.95,15735.0,77.7088,77.8159,77.6991,77.8159,15735.0
2017-12-26 10:10:00,79.95,79.96,79.85,79.89,38861.0,77.8159,77.8256,77.7185,77.7575,38861.0
2017-12-26 10:15:00,79.89,79.89,79.73,79.75,5562.0,77.7575,77.7575,77.6017,77.6212,5562.0
2017-12-26 10:20:00,79.76,79.76,79.65,79.76,6604.0,77.6309,77.6309,77.5239,77.6309,6604.0
2017-12-26 10:25:00,79.76,79.83,79.71,79.72,5715.0,77.6309,77.6991,77.5823,77.592,5715.0
2017-12-26 10:30:00,79.72,79.76,79.63,79.63,1300.0,77.592,77.6309,77.5044,77.5044,1300.0
2017-12-26 10:35:00,79.63,79.63,79.53,79.54,2681.0,77.5044,77.5044,77.4071,77.4168,2681.0
2017-12-26 10:40:00,79.54,79.54,79.43,79.54,10039.0,77.4168,77.4168,77.3097,77.4168,10039.0
2017-12-26 10:45:00,79.54,79.55,79.41,79.43,5009.0,77.4168,77.4265,77.2903,77.3097,5009.0
2017-12-26 10:50:00,79.43,79.43,79.3,79.33,12314.0,77.3097,77.3097,77.1832,77.2124,12314.0
2017-12-26 10:55:00,79.34,79.34,79.27,79.32,4300.0,77.2221,77.2221,77.154,77.2027,4300.0
2017-12-26 11:00:00,79.31,79.37,79.29,79.34,5600.0,77.1929,77.2513,77.1735,77.2221,5600.0
2017-12-26 11:05:00,79.34,79.47,79.34,79.41,4292.0,77.2221,77.3487,77.2221,77.2903,4292.0
2017-12-26 11:10:00,79.43,79.47,79.43,79.44,10742.0,77.3097,77.3487,77.3097,77.3195,10742.0
2017-12-26 11:15:00,79.44,79.44,79.33,79.33,6676.0,77.3195,77.3195,77.2124,77.2124,6676.0
2017-12-26 11:20:00,79.36,79.46,79.35,79.46,7033.0,77.2416,77.3389,77.2319,77.3389,7033.0
2017-12-26 11:25:00,79.45,79.5,79.44,79.5,6334.0,77.3292,77.3779,77.3195,77.3779,6334.0
2017-12-26 11:30:00,79.49,79.51,79.47,79.5,4486.0,77.3681,77.3876,77.3487,77.3779,4486.0
2017-12-26 11:35:00,79.5,79.58,79.49,79.58,7762.0,77.3779,77.4557,77.3681,77.4557,7762.0
2017-12-26 11:40:00,79.59,79.59,79.48,79.49,7148.0,77.4655,77.4655,77.3584,77.3681,7148.0
2017-12-26 11:45:00,79.45,79.52,79.45,79.52,2901.0,77.3292,77.3973,77.3292,77.3973,2901.0
2017-12-26 11:50:00,79.5,79.53,79.48,79.49,5774.0,77.3779,77.4071,77.3584,77.3681,5774.0
2017-12-26 11:55:00,79.48,79.49,79.4,79.41,4586.0,77.3584,77.3681,77.2805,77.2903,4586.0
2017-12-26 12:00:00,79.42,79.44,79.41,79.42,1600.0,77.3,77.3195,77.2903,77.3,1600.0
2017-12-26 12:05:00,79.43,79.46,79.41,79.43,4600.0,77.3097,77.3389,77.2903,77.3097,4600.0
2017-12-26 12:10:00,79.43,79.47,79.41,79.45,4881.0,77.3097,77.3487,77.2903,77.3292,4881.0
2017-12-26 12:15:00,79.44,79.44,79.37,79.39,3247.0,77.3195,77.3195,77.2513,77.2708,3247.0
2017-12-26 12:20:00,79.39,79.39,79.36,79.39,2800.0,77.2708,77.2708,77.2416,77.2708,2800.0
2017-12-26 12:25:00,79.39,79.41,79.38,79.38,3308.0,77.2708,77.2903,77.2611,77.2611,3308.0
2017-12-26 12:30:00,79.4,79.47,79.4,79.47,7169.0,77.2805,77.3487,77.2805,77.3487,7169.0
2017-12-26 12:35:00,79.47,79.53,79.47,79.5,1660.0,77.3487,77.4071,77.3487,77.3779,1660.0
2017-12-26 12:40:00,79.52,79.55,79.52,79.54,6548.0,77.3973,77.4265,77.3973,77.4168,6548.0
2017-12-26 12:45:00,79.54,79.56,79.53,79.53,1432.0,77.4168,77.4363,77.4071,77.4071,1432.0
2017-12-26 12:50:00,79.54,79.56,79.52,79.53,4361.0,77.4168,77.4363,77.3973,77.4071,4361.0
2017-12-26 12:55:00,79.53,79.6,79.53,79.6,3512.0,77.4071,77.4752,77.4071,77.4752,3512.0
2017-12-26 13:00:00,79.62,79.62,79.59,79.61,3024.0,77.4947,77.4947,77.4655,77.4849,3024.0
2017-12-26 13:05:00,79.62,79.66,79.6,79.66,5119.0,77.4947,77.5336,77.4752,77.5336,5119.0
2017-12-26 13:10:00,79.65,79.66,79.56,79.56,5500.0,77.5239,77.5336,77.4363,77.4363,5500.0
2017-12-26 13:15:00,79.58,79.63,79.56,79.57,11862.0,77.4557,77.5044,77.4363,77.446,11862.0
2017-12-26 13:20:00,79.57,79.62,79.57,79.59,3718.0,77.446,77.4947,77.446,77.4655,3718.0
2017-12-26 13:25:00,79.61,79.61,79.58,79.59,3330.0,77.4849,77.4849,77.4557,77.4655,3330.0
2017-12-26 13:30:00,79.58,79.6,79.55,79.55,3400.0,77.4557,77.4752,77.4265,77.4265,3400.0
2017-12-26 13:35:00,79.51,79.52,79.48,79.5,1176.0,77.3876,77.3973,77.3584,77.3779,1176.0
2017-12-26 13:40:00,79.49,79.5,79.47,79.47,5223.0,77.3681,77.3779,77.3487,77.3487,5223.0
2017-12-26 13:45:00,79.49,79.49,79.43,79.43,4600.0,77.3681,77.3681,77.3097,77.3097,4600.0
2017-12-26 13:50:00,79.43,79.47,79.37,79.37,6098.0,77.3097,77.3487,77.2513,77.2513,6098.0
2017-12-26 13:55:00,79.39,79.39,79.32,79.32,8363.0,77.2708,77.2708,77.2027,77.2027,8363.0
2017-12-26 14:00:00,79.36,79.46,79.36,79.44,5306.0,77.2416,77.3389,77.2416,77.3195,5306.0
2017-12-26 14:05:00,79.43,79.45,79.41,79.41,3430.0,77.3097,77.3292,77.2903,77.2903,3430.0
2017-12-26 14:10:00,79.41,79.43,79.38,79.4,4267.0,77.2903,77.3097,77.2611,77.2805,4267.0
2017-12-26 14:15:00,79.4,79.45,79.4,79.4,4200.0,77.2805,77.3292,77.2805,77.2805,4200.0
2017-12-26 14:20:00,79.4,79.46,79.4,79.43,2900.0,77.2805,77.3389,77.2805,77.3097,2900.0
2017-12-26 14:25:00,79.43,79.47,79.43,79.46,4225.0,77.3097,77.3487,77.3097,77.3389,4225.0
2017-12-26 14:30:00,79.48,79.49,79.46,79.48,5630.0,77.3584,77.3681,77.3389,77.3584,5630.0
2017-12-26 14:35:00,79.48,79.49,79.44,79.45,5467.0,77.3584,77.3681,77.3195,77.3292,5467.0
2017-12-26 14:40:00,79.45,79.46,79.43,79.45,1930.0,77.3292,77.3389,77.3097,77.3292,1930.0
2017-12-26 14:45:00,79.44,79.45,79.35,79.35,7053.0,77.3195,77.3292,77.2319,77.2319,7053.0
2017-12-26 14:50:00,79.34,79.38,79.31,79.37,9925.0,77.2221,77.2611,77.1929,77.2513,9925.0
2017-12-26 14:55:00,79.37,79.43,79.31,79.33,13882.0,77.2513,77.3097,77.1929,77.2124,13882.0
2017-12-26 15:00:00,79.31,79.4,79.31,79.4,5440.0,77.1929,77.2805,77.1929,77.2805,5440.0
2017-12-26 15:05:00,79.39,79.46,79.38,79.41,7938.0,77.2708,77.3389,77.2611,77.2903,7938.0
2017-12-26 15:10:00,79.41,79.43,79.35,79.38,6000.0,77.2903,77.3097,77.2319,77.2611,6000.0
2017-12-26 15:15:00,79.37,79.38,79.33,79.33,5400.0,77.2513,77.2611,77.2124,77.2124,5400.0
2017-12-26 15:20:00,79.33,79.37,79.31,79.33,12576.0,77.2124,77.2513,77.1929,77.2124,12576.0
2017-12-26 15:25:00,79.34,79.35,79.29,79.3,19421.0,77.2221,77.2319,77.1735,77.1832,19421.0
2017-12-26 15:30:00,79.3,79.4,79.3,79.4,9668.0,77.1832,77.2805,77.1832,77.2805,9668.0
2017-12-26 15:35:00,79.4,79.4,79.31,79.31,39434.0,77.2805,77.2805,77.1929,77.1929,39434.0
2017-12-26 15:40:00,79.31,79.41,79.31,79.41,23713.0,77.1929,77.2903,77.1929,77.2903,23713.0
2017-12-26 15:45:00,79.39,79.4,79.33,79.36,27107.0,77.2708,77.2805,77.2124,77.2416,27107.0
2017-12-26 15:50:00,79.37,79.39,79.26,79.35,33539.0,77.2513,77.2708,77.1443,77.2319,33539.0
2017-12-26 15:55:00,79.36,79.39,79.32,79.36,36894.0,77.2416,77.2708,77.2027,77.2416,36894.0
2017-12-27 09:30:00,79.46,79.56,79.32,79.52,8946.0,77.3389,77.4363,77.2027,77.3973,8946.0
2017-12-27 09:35:00,79.6,79.7,79.49,79.5,6357.0,77.4752,77.5725,77.3681,77.3779,6357.0
2017-12-27 09:40:00,79.52,79.54,79.41,79.47,7234.0,77.3973,77.4168,77.2903,77.3487,7234.0
2017-12-27 09:45:00,79.41,79.6,79.41,79.6,6962.0,77.2903,77.4752,77.2903,77.4752,6962.0
2017-12-27 09:50:00,79.6,79.65,79.55,79.61,5645.0,77.4752,77.5239,77.4265,77.4849,5645.0
2017-12-27 09:55:00,79.61,79.67,79.58,79.6,4753.0,77.4849,77.5433,77.4557,77.4752,4753.0
2017-12-27 10:00:00,79.62,79.75,79.62,79.69,2933.0,77.4947,77.6212,77.4947,77.5628,2933.0
2017-12-27 10:05:00,79.73,79.86,79.7,79.86,13940.0,77.6017,77.7283,77.5725,77.7283,13940.0
2017-12-27 10:10:00,79.84,79.86,79.79,79.8,3483.0,77.7088,77.7283,77.6601,77.6699,3483.0
2017-12-27 10:15:00,79.82,79.89,79.82,79.87,3700.0,77.6893,77.7575,77.6893,77.738,3700.0
2017-12-27 10:20:00,79.9,79.95,79.84,79.84,4202.0,77.7672,77.8159,77.7088,77.7088,4202.0
2017-12-27 10:25:00,79.87,79.89,79.79,79.79,7112.0,77.738,77.7575,77.6601,77.6601,7112.0
2017-12-27 10:30:00,79.8,79.87,79.79,79.85,5072.0,77.6699,77.738,77.6601,77.7185,5072.0
2017-12-27 10:35:00,79.85,79.89,79.83,79.83,7060.0,77.7185,77.7575,77.6991,77.6991,7060.0
2017-12-27 10:40:00,79.84,79.94,79.84,79.9,6552.0,77.7088,77.8061,77.7088,77.7672,6552.0
2017-12-27 10:45:00,79.9,79.96,79.87,79.92,9166.0,77.7672,77.8256,77.738,77.7867,9166.0
2017-12-27 10:50:00,79.92,80.02,79.91,79.98,8559.0,77.7867,77.884,77.7769,77.8451,8559.0
2017-12-27 10:55:00,80.0,80.07,79.99,80.06,8002.0,77.8645,77.9327,77.8548,77.9229,8002.0
2017-12-27 11:00:00,80.07,80.07,80.03,80.03,4812.0,77.9327,77.9327,77.8937,77.8937,4812.0
2017-12-27 11:05:00,80.03,80.03,79.91,79.91,3885.0,77.8937,77.8937,77.7769,77.7769,3885.0
2017-12-27 11:10:00,79.9,79.92,79.89,79.92,2631.0,77.7672,77.7867,77.7575,77.7867,2631.0
2017-12-27 11:15:00,79.92,79.99,79.92,79.96,5235.0,77.7867,77.8548,77.7867,77.8256,5235.0
2017-12-27 11:20:00,79.94,79.99,79.93,79.99,2600.0,77.8061,77.8548,77.7964,77.8548,2600.0
2017-12-27 11:25:00,79.98,79.98,79.94,79.98,4000.0,77.8451,77.8451,77.8061,77.8451,4000.0
2017-12-27 11:30:00,79.97,80.01,79.95,79.99,7629.0,77.8353,77.8743,77.8159,77.8548,7629.0
2017-12-27 11:35:00,79.99,80.0,79.94,79.94,2324.0,77.8548,77.8645,77.8061,77.8061,2324.0
2017-12-27 11:40:00,79.95,79.96,79.88,79.88,4634.0,77.8159,77.8256,77.7477,77.7477,4634.0
2017-12-27 11:45:00,79.86,79.99,79.86,79.98,4599.0,77.7283,77.8548,77.7283,77.8451,4599.0
2017-12-27 11:50:00,79.99,80.02,79.97,80.01,3000.0,77.8548,77.884,77.8353,77.8743,3000.0
2017-12-27 11:55:00,80.0,80.04,79.98,79.99,4917.0,77.8645,77.9035,77.8451,77.8548,4917.0
2017-12-27 12:00:00,79.99,80.05,79.98,80.01,3200.0,77.8548,77.9132,77.8451,77.8743,3200.0
2017-12-27 12:05:00,80.03,80.07,80.02,80.04,2700.0,77.8937,77.9327,77.884,77.9035,2700.0
2017-12-27 12:10:00,80.02,80.04,80.0,80.0,2413.0,77.884,77.9035,77.8645,77.8645,2413.0
2017-12-27 12:15:00,80.01,80.04,79.95,79.95,5481.0,77.8743,77.9035,77.8159,77.8159,5481.0
2017-12-27 12:20:00,79.99,80.02,79.96,80.02,1700.0,77.8548,77.884,77.8256,77.884,1700.0
2017-12-27 12:25:00,80.02,80.05,80.0,80.02,4493.0,77.884,77.9132,77.8645,77.884,4493.0
2017-12-27 12:30:00,80.03,80.09,80.01,80.09,15745.0,77.8937,77.9521,77.8743,77.9521,15745.0
2017-12-27 12:35:00,80.1,80.2,80.1,80.18,5086.0,77.9619,78.0592,77.9619,78.0397,5086.0
2017-12-27 12:40:00,80.2,80.23,80.16,80.22,6050.0,78.0592,78.0884,78.0203,78.0787,6050.0
2017-12-27 12:45:00,80.23,80.29,80.23,80.29,4187.0,78.0884,78.1468,78.0884,78.1468,4187.0
2017-12-27 12:50:00,80.29,80.31,80.24,80.26,8232.0,78.1468,78.1662,78.0981,78.1176,8232.0
2017-12-27 12:55:00,80.3,80.33,80.29,80.31,3564.0,78.1565,78.1857,78.1468,78.1662,3564.0
2017-12-27 13:00:00,80.31,80.31,80.25,80.28,4845.0,78.1662,78.1662,78.1079,78.137,4845.0
2017-12-27 13:05:00,80.3,80.34,80.28,80.32,2557.0,78.1565,78.1954,78.137,78.176,2557.0
2017-12-27 13:10:00,80.33,80.38,80.33,80.34,4420.0,78.1857,78.2344,78.1857,78.1954,4420.0
2017-12-27 13:15:00,80.35,80.35,80.29,80.31,7293.0,78.2052,78.2052,78.1468,78.1662,7293.0
2017-12-27 13:20:00,80.31,80.32,80.26,80.28,4800.0,78.1662,78.176,78.1176,78.137,4800.0
2017-12-27 13:25:00,80.27,80.27,80.21,80.23,5700.0,78.1273,78.1273,78.0689,78.0884,5700.0
2017-12-27 13:30:00,80.21,80.26,80.16,80.16,15096.0,78.0689,78.1176,78.0203,78.0203,15096.0
2017-12-27 13:35:00,80.15,80.21,80.12,80.2,9469.0,78.0105,78.0689,77.9813,78.0592,9469.0
2017-12-27 13:40:00,80.21,80.22,80.15,80.17,9956.0,78.0689,78.0787,78.0105,78.03,9956.0
2017-12-27 13:45:00,80.17,80.2,80.15,80.2,2920.0,78.03,78.0592,78.0105,78.0592,2920.0
2017-12-27 13:50:00,80.2,80.2,80.16,80.16,6562.0,78.0592,78.0592,78.0203,78.0203,6562.0
2017-12-27 13:55:00,80.19,80.2,80.19,80.19,2240.0,78.0495,78.0592,78.0495,78.0495,2240.0
2017-12-27 14:00:00,80.2,80.21,80.16,80.16,16102.0,78.0592,78.0689,78.0203,78.0203,16102.0
2017-12-27 14:05:00,80.15,80.16,80.09,80.09,11817.0,78.0105,78.0203,77.9521,77.9521,11817.0
2017-12-27 14:10:00,80.09,80.12,80.07,80.08,9288.0,77.9521,77.9813,77.9327,77.9424,9288.0
2017-12-27 14:15:00,80.08,80.12,80.05,80.05,8388.0,77.9424,77.9813,77.9132,77.9132,8388.0
2017-12-27 14:20:00,80.06,80.13,80.05,80.13,8623.0,77.9229,77.9911,77.9132,77.9911,8623.0
2017-12-27 14:25:00,80.12,80.2,80.12,80.17,8186.0,77.9813,78.0592,77.9813,78.03,8186.0
2017-12-27 14:30:00,80.17,80.21,80.15,80.19,18652.0,78.03,78.0689,78.0105,78.0495,18652.0
2017-12-27 14:35:00,80.18,80.19,80.12,80.13,9695.0,78.0397,78.0495,77.9813,77.9911,9695.0
2017-12-27 14:40:00,80.12,80.16,80.12,80.15,6935.0,77.9813,78.0203,77.9813,78.0105,6935.0
2017-12-27 14:45:00,80.15,80.16,80.1,80.12,12964.0,78.0105,78.0203,77.9619,77.9813,12964.0
2017-12-27 14:50:00,80.13,80.14,80.08,80.14,9807.0,77.9911,78.0008,77.9424,78.0008,9807.0
2017-12-27 14:55:00,80.14,80.17,80.11,80.12,10465.0,78.0008,78.03,77.9716,77.9813,10465.0
2017-12-27 15:00:00,80.12,80.15,80.11,80.15,5628.0,77.9813,78.0105,77.9716,78.0105,5628.0
2017-12-27 15:05:00,80.15,80.18,80.13,80.16,9199.0,78.0105,78.0397,77.9911,78.0203,9199.0
2017-12-27 15:10:00,80.16,80.18,80.14,80.16,7912.0,78.0203,78.0397,78.0008,78.0203,7912.0
2017-12-27 15:15:00,80.16,80.23,80.15,80.2,13927.0,78.0203,78.0884,78.0105,78.0592,13927.0
2017-12-27 15:20:00,80.2,80.23,80.18,80.19,16286.0,78.0592,78.0884,78.0397,78.0495,16286.0
2017-12-27 15:25:00,80.19,80.19,80.15,80.16,17431.0,78.0495,78.0495,78.0105,78.0203,17431.0
2017-12-27 15:30:00,80.17,80.24,80.17,80.23,13339.0,78.03,78.0981,78.03,78.0884,13339.0
2017-12-27 15:35:00,80.23,80.24,80.19,80.2,15125.0,78.0884,78.0981,78.0495,78.0592,15125.0
2017-12-27 15:40:00,80.19,80.23,80.19,80.22,15099.0,78.0495,78.0884,78.0495,78.0787,15099.0
2017-12-27 15:45:00,80.23,80.25,80.14,80.14,37406.0,78.0884,78.1079,78.0008,78.0008,37406.0
2017-12-27 15:50:00,80.15,80.21,80.14,80.18,31762.0,78.0105,78.0689,78.0008,78.0397,31762.0
2017-12-27 15:55:00,80.19,80.21,80.12,80.16,70386.0,78.0495,78.0689,77.9813,78.0203,70386.0
2017-12-28 09:30:00,80.18,80.31,80.05,80.23,11914.0,78.0397,78.1662,77.9132,78.0884,11914.0
2017-12-28 09:35:00,80.29,80.37,80.24,80.34,4871.0,78.1468,78.2246,78.0981,78.1954,4871.0
2017-12-28 09:40:00,80.34,80.41,80.28,80.31,4260.0,78.1954,78.2636,78.137,78.1662,4260.0
2017-12-28 09:45:00,80.32,80.32,80.15,80.24,5807.0,78.176,78.176,78.0105,78.0981,5807.0
2017-12-28 09:50:00,80.23,80.35,80.23,80.35,8577.0,78.0884,78.2052,78.0884,78.2052,8577.0
2017-12-28 09:55:00,80.35,80.36,80.2,80.21,7244.0,78.2052,78.2149,78.0592,78.0689,7244.0
2017-12-28 10:00:00,80.18,80.2,80.12,80.14,5849.0,78.0397,78.0592,77.9813,78.0008,5849.0
2017-12-28 10:05:00,80.16,80.23,80.16,80.22,6668.0,78.0203,78.0884,78.0203,78.0787,6668.0
2017-12-28 10:10:00,80.19,80.2,80.07,80.07,3842.0,78.0495,78.0592,77.9327,77.9327,3842.0
2017-12-28 10:15:00,80.07,80.09,80.0,80.01,7818.0,77.9327,77.9521,77.8645,77.8743,7818.0
2017-12-28 10:20:00,80.03,80.06,80.01,80.06,8804.0,77.8937,77.9229,77.8743,77.9229,8804.0
2017-12-28 10:25:00,80.06,80.24,80.05,80.2,5989.0,77.9229,78.0981,77.9132,78.0592,5989.0
2017-12-28 10:30:00,80.2,80.2,80.1,80.11,7724.0,78.0592,78.0592,77.9619,77.9716,7724.0
2017-12-28 10:35:00,80.13,80.13,80.04,80.04,1600.0,77.9911,77.9911,77.9035,77.9035,1600.0
2017-12-28 10:40:00,80.01,80.16,80.01,80.12,17520.0,77.8743,78.0203,77.8743,77.9813,17520.0
2017-12-28 10:45:00,80.14,80.18,80.12,80.16,6129.0,78.0008,78.0397,77.9813,78.0203,6129.0
2017-12-28 10:50:00,80.16,80.16,80.1,80.13,2790.0,78.0203,78.0203,77.9619,77.9911,2790.0
2017-12-28 10:55:00,80.13,80.15,80.08,80.13,8515.0,77.9911,78.0105,77.9424,77.9911,8515.0
2017-12-28 11:00:00,80.09,80.15,80.05,80.14,8004.0,77.9521,78.0105,77.9132,78.0008,8004.0
2017-12-28 11:05:00,80.15,80.15,80.11,80.12,5407.0,78.0105,78.0105,77.9716,77.9813,5407.0
2017-12-28 11:10:00,80.15,80.18,80.11,80.16,3334.0,78.0105,78.0397,77.9716,78.0203,3334.0
2017-12-28 11:15:00,80.16,80.19,80.12,80.16,4700.0,78.0203,78.0495,77.9813,78.0203,4700.0
2017-12-28 11:20:00,80.17,80.2,80.13,80.19,3340.0,78.03,78.0592,77.9911,78.0495,3340.0
2017-12-28 11:25:00,80.21,80.26,80.17,80.25,10600.0,78.0689,78.1176,78.03,78.1079,10600.0
2017-12-28 11:30:00,80.25,80.25,80.13,80.16,3406.0,78.1079,78.1079,77.9911,78.0203,3406.0
2017-12-28 11:35:00,80.16,80.17,80.12,80.12,3202.0,78.0203,78.03,77.9813,77.9813,3202.0
2017-12-28 11:40:00,80.12,80.18,80.12,80.18,15213.0,77.9813,78.0397,77.9813,78.0397,15213.0
2017-12-28 11:45:00,80.17,80.22,80.17,80.19,1901.0,78.03,78.0787,78.03,78.0495,1901.0
2017-12-28 11:50:00,80.23,80.23,80.21,80.23,1101.0,78.0884,78.0884,78.0689,78.0884,1101.0
2017-12-28 11:55:00,80.24,80.33,80.22,80.29,9101.0,78.0981,78.1857,78.0787,78.1468,9101.0
2017-12-28 12:00:00,80.29,80.29,80.19,80.19,2706.0,78.1468,78.1468,78.0495,78.0495,2706.0
2017-12-28 12:05:00,80.21,80.23,80.21,80.22,3900.0,78.0689,78.0884,78.0689,78.0787,3900.0
2017-12-28 12:10:00,80.24,80.25,80.18,80.19,5581.0,78.0981,78.1079,78.0397,78.0495,5581.0
2017-12-28 12:15:00,80.2,80.27,80.18,80.23,8582.0,78.0592,78.1273,78.0397,78.0884,8582.0
2017-12-28 12:20:00,80.26,80.33,80.26,80.33,4100.0,78.1176,78.1857,78.1176,78.1857,4100.0
2017-12-28 12:25:00,80.32,80.32,80.26,80.28,2503.0,78.176,78.176,78.1176,78.137,2503.0
2017-12-28 12:30:00,80.28,80.29,80.25,80.27,8280.0,78.137,78.1468,78.1079,78.1273,8280.0
2017-12-28 12:35:00,80.29,80.34,80.28,80.3,12760.0,78.1468,78.1954,78.137,78.1565,12760.0
2017-12-28 12:40:00,80.29,80.3,80.28,80.29,2800.0,78.1468,78.1565,78.137,78.1468,2800.0
2017-12-28 12:45:00,80.27,80.27,80.24,80.27,3303.0,78.1273,78.1273,78.0981,78.1273,3303.0
2017-12-28 12:50:00,80.26,80.31,80.26,80.3,2400.0,78.1176,78.1662,78.1176,78.1565,2400.0
2017-12-28 12:55:00,80.31,80.33,80.29,80.31,3101.0,78.1662,78.1857,78.1468,78.1662,3101.0
2017-12-28 13:00:00,80.31,80.34,80.29,80.3,3671.0,78.1662,78.1954,78.1468,78.1565,3671.0
2017-12-28 13:05:00,80.32,80.32,80.29,80.3,1700.0,78.176,78.176,78.1468,78.1565,1700.0
2017-12-28 13:10:00,80.31,80.34,80.31,80.31,4641.0,78.1662,78.1954,78.1662,78.1662,4641.0
2017-12-28 13:15:00,80.3,80.33,80.3,80.33,1803.0,78.1565,78.1857,78.1565,78.1857,1803.0
2017-12-28 13:20:00,80.31,80.32,80.29,80.3,3934.0,78.1662,78.176,78.1468,78.1565,3934.0
2017-12-28 13:25:00,80.3,80.32,80.29,80.31,3559.0,78.1565,78.176,78.1468,78.1662,3559.0
2017-12-28 13:30:00,80.27,80.28,80.26,80.28,600.0,78.1273,78.137,78.1176,78.137,600.0
2017-12-28 13:35:00,80.27,80.31,80.27,80.31,11095.0,78.1273,78.1662,78.1273,78.1662,11095.0
2017-12-28 13:40:00,80.32,80.37,80.31,80.37,8849.0,78.176,78.2246,78.1662,78.2246,8849.0
2017-12-28 13:45:00,80.36,80.39,80.33,80.39,7199.0,78.2149,78.2441,78.1857,78.2441,7199.0
2017-12-28 13:50:00,80.4,80.47,80.4,80.43,6616.0,78.2538,78.322,78.2538,78.283,6616.0
2017-12-28 13:55:00,80.45,80.49,80.45,80.46,5499.0,78.3025,78.3414,78.3025,78.3122,5499.0
2017-12-28 14:00:00,80.45,80.45,80.41,80.44,5807.0,78.3025,78.3025,78.2636,78.2928,5807.0
2017-12-28 14:05:00,80.44,80.46,80.33,80.39,8600.0,78.2928,78.3122,78.1857,78.2441,8600.0
2017-12-28 14:10:00,80.36,80.39,80.36,80.36,700.0,78.2149,78.2441,78.2149,78.2149,700.0
2017-12-28 14:15:00,80.38,80.42,80.36,80.39,7324.0,78.2344,78.2733,78.2149,78.2441,7324.0
2017-12-28 14:20:00,80.37,80.41,80.36,80.4,7626.0,78.2246,78.2636,78.2149,78.2538,7626.0
2017-12-28 14:25:00,80.4,80.41,80.36,80.41,3337.0,78.2538,78.2636,78.2149,78.2636,3337.0
2017-12-28 14:30:00,80.41,80.41,80.37,80.4,3163.0,78.2636,78.2636,78.2246,78.2538,3163.0
2017-12-28 14:35:00,80.4,80.4,80.33,80.38,7529.0,78.2538,78.2538,78.1857,78.2344,7529.0
2017-12-28 14:40:00,80.38,80.39,80.35,80.36,6137.0,78.2344,78.2441,78.2052,78.2149,6137.0
2017-12-28 14:45:00,80.36,80.39,80.35,80.36,3809.0,78.2149,78.2441,78.2052,78.2149,3809.0
2017-12-28 14:50:00,80.37,80.37,80.29,80.29,3100.0,78.2246,78.2246,78.1468,78.1468,3100.0
2017-12-28 14:55:00,80.29,80.34,80.29,80.32,5333.0,78.1468,78.1954,78.1468,78.176,5333.0
2017-12-28 15:00:00,80.33,80.41,80.33,80.41,20889.0,78.1857,78.2636,78.1857,78.2636,20889.0
2017-12-28 15:05:00,80.42,80.44,80.4,80.44,19966.0,78.2733,78.2928,78.2538,78.2928,19966.0
2017-12-28 15:10:00,80.44,80.47,80.43,80.43,6801.0,78.2928,78.322,78.283,78.283,6801.0
2017-12-28 15:15:00,80.45,80.45,80.39,80.39,7986.0,78.3025,78.3025,78.2441,78.2441,7986.0
2017-12-28 15:20:00,80.39,80.41,80.39,80.39,3941.0,78.2441,78.2636,78.2441,78.2441,3941.0
2017-12-28 15:25:00,80.39,80.44,80.39,80.42,11420.0,78.2441,78.2928,78.2441,78.2733,11420.0
2017-12-28 15:30:00,80.42,80.45,80.36,80.42,26088.0,78.2733,78.3025,78.2149,78.2733,26088.0
2017-12-28 15:35:00,80.42,80.49,80.4,80.47,25121.0,78.2733,78.3414,78.2538,78.322,25121.0
2017-12-28 15:40:00,80.47,80.54,80.47,80.49,22975.0,78.322,78.3901,78.322,78.3414,22975.0
2017-12-28 15:45:00,80.48,80.52,80.43,80.45,21458.0,78.3317,78.3706,78.283,78.3025,21458.0
2017-12-28 15:50:00,80.45,80.51,80.45,80.47,19206.0,78.3025,78.3609,78.3025,78.322,19206.0
2017-12-28 15:55:00,80.48,80.51,80.44,80.46,79962.0,78.3317,78.3609,78.2928,78.3122,79962.0
2017-12-29 09:30:00,80.79,80.79,80.45,80.56,17720.0,78.6334,78.6334,78.3025,78.4096,17720.0
2017-12-29 09:35:00,80.56,80.6,80.44,80.44,12377.0,78.4096,78.4485,78.2928,78.2928,12377.0
2017-12-29 09:40:00,80.47,80.59,80.44,80.59,6985.0,78.322,78.4388,78.2928,78.4388,6985.0
2017-12-29 09:45:00,80.55,80.73,80.55,80.68,9561.0,78.3998,78.575,78.3998,78.5264,9561.0
2017-12-29 09:50:00,80.7,80.74,80.68,80.69,9448.0,78.5458,78.5848,78.5264,78.5361,9448.0
2017-12-29 09:55:00,80.68,80.68,80.58,80.6,9667.0,78.5264,78.5264,78.429,78.4485,9667.0
2017-12-29 10:00:00,80.61,80.64,80.5,80.54,21297.0,78.4582,78.4874,78.3512,78.3901,21297.0
2017-12-29 10:05:00,80.53,80.58,80.52,80.58,13485.0,78.3804,78.429,78.3706,78.429,13485.0
2017-12-29 10:10:00,80.58,80.62,80.57,80.6,13173.0,78.429,78.468,78.4193,78.4485,13173.0
2017-12-29 10:15:00,80.59,80.69,80.59,80.68,8777.0,78.4388,78.5361,78.4388,78.5264,8777.0
2017-12-29 10:20:00,80.7,80.76,80.68,80.76,13928.0,78.5458,78.6042,78.5264,78.6042,13928.0
2017-12-29 10:25:00,80.76,80.8,80.73,80.8,10755.0,78.6042,78.6432,78.575,78.6432,10755.0
2017-12-29 10:30:00,80.8,80.94,80.77,80.94,11601.0,78.6432,78.7794,78.614,78.7794,11601.0
2017-12-29 10:35:00,80.93,80.93,80.87,80.92,22896.0,78.7697,78.7697,78.7113,78.76,22896.0
2017-12-29 10:40:00,80.91,80.91,80.74,80.78,9405.0,78.7502,78.7502,78.5848,78.6237,9405.0
2017-12-29 10:45:00,80.79,80.84,80.68,80.68,7820.0,78.6334,78.6821,78.5264,78.5264,7820.0
2017-12-29 10:50:00,80.7,80.72,80.58,80.58,13445.0,78.5458,78.5653,78.429,78.429,13445.0
2017-12-29 10:55:00,80.58,80.66,80.58,80.64,8061.0,78.429,78.5069,78.429,78.4874,8061.0
2017-12-29 11:00:00,80.67,80.71,80.58,80.59,14215.0,78.5166,78.5556,78.429,78.4388,14215.0
2017-12-29 11:05:00,80.57,80.61,80.51,80.52,9752.0,78.4193,78.4582,78.3609,78.3706,9752.0
2017-12-29 11:10:00,80.53,80.56,80.49,80.52,7893.0,78.3804,78.4096,78.3414,78.3706,7893.0
2017-12-29 11:15:00,80.51,80.55,80.48,80.55,7228.0,78.3609,78.3998,78.3317,78.3998,7228.0
2017-12-29 11:20:00,80.55,80.59,80.53,80.59,6890.0,78.3998,78.4388,78.3804,78.4388,6890.0
2017-12-29 11:25:00,80.59,80.63,80.59,80.59,8115.0,78.4388,78.4777,78.4388,78.4388,8115.0
2017-12-29 11:30:00,80.6,80.61,80.48,80.48,8276.0,78.4485,78.4582,78.3317,78.3317,8276.0
2017-12-29 11:35:00,80.49,80.57,80.47,80.57,6448.0,78.3414,78.4193,78.322,78.4193,6448.0
2017-12-29 11:40:00,80.59,80.62,80.56,80.56,10783.0,78.4388,78.468,78.4096,78.4096,10783.0
2017-12-29 11:45:00,80.55,80.58,80.49,80.49,6722.0,78.3998,78.429,78.3414,78.3414,6722.0
2017-12-29 11:50:00,80.53,80.54,80.42,80.42,4983.0,78.3804,78.3901,78.2733,78.2733,4983.0
2017-12-29 11:55:00,80.42,80.42,80.35,80.38,12813.0,78.2733,78.2733,78.2052,78.2344,12813.0
2017-12-29 12:00:00,80.4,80.4,80.35,80.35,10320.0,78.2538,78.2538,78.2052,78.2052,10320.0
2017-12-29 12:05:00,80.33,80.33,80.3,80.31,8210.0,78.1857,78.1857,78.1565,78.1662,8210.0
2017-12-29 12:10:00,80.32,80.33,80.31,80.33,7879.0,78.176,78.1857,78.1662,78.1857,7879.0
2017-12-29 12:15:00,80.32,80.34,80.27,80.28,14258.0,78.176,78.1954,78.1273,78.137,14258.0
2017-12-29 12:20:00,80.28,80.35,80.27,80.32,6250.0,78.137,78.2052,78.1273,78.176,6250.0
2017-12-29 12:25:00,80.33,80.33,80.2,80.2,12191.0,78.1857,78.1857,78.0592,78.0592,12191.0
2017-12-29 12:30:00,80.2,80.26,80.2,80.26,5251.0,78.0592,78.1176,78.0592,78.1176,5251.0
2017-12-29 12:35:00,80.26,80.28,80.25,80.27,8064.0,78.1176,78.137,78.1079,78.1273,8064.0
2017-12-29 12:40:00,80.28,80.28,80.26,80.27,9120.0,78.137,78.137,78.1176,78.1273,9120.0
2017-12-29 12:45:00,80.27,80.28,80.22,80.22,9828.0,78.1273,78.137,78.0787,78.0787,9828.0
2017-12-29 12:50:00,80.21,80.25,80.18,80.18,9896.0,78.0689,78.1079,78.0397,78.0397,9896.0
2017-12-29 12:55:00,80.19,80.22,80.18,80.21,10874.0,78.0495,78.0787,78.0397,78.0689,10874.0
2017-12-29 13:00:00,80.21,80.23,80.2,80.2,7846.0,78.0689,78.0884,78.0592,78.0592,7846.0
2017-12-29 13:05:00,80.19,80.21,80.19,80.19,5199.0,78.0495,78.0689,78.0495,78.0495,5199.0
2017-12-29 13:10:00,80.2,80.22,80.18,80.22,5004.0,78.0592,78.0787,78.0397,78.0787,5004.0
2017-12-29 13:15:00,80.22,80.25,80.22,80.25,4533.0,78.0787,78.1079,78.0787,78.1079,4533.0
2017-12-29 13:20:00,80.26,80.31,80.24,80.31,13230.0,78.1176,78.1662,78.0981,78.1662,13230.0
2017-12-29 13:25:00,80.31,80.34,80.31,80.34,2582.0,78.1662,78.1954,78.1662,78.1954,2582.0
2017-12-29 13:30:00,80.34,80.34,80.23,80.25,10166.0,78.1954,78.1954,78.0884,78.1079,10166.0
2017-12-29 13:35:00,80.25,80.27,80.23,80.24,12708.0,78.1079,78.1273,78.0884,78.0981,12708.0
2017-12-29 13:40:00,80.23,80.26,80.23,80.26,4822.0,78.0884,78.1176,78.0884,78.1176,4822.0
2017-12-29 13:45:00,80.27,80.27,80.25,80.26,5601.0,78.1273,78.1273,78.1079,78.1176,5601.0
2017-12-29 13:50:00,80.26,80.31,80.23,80.31,18436.0,78.1176,78.1662,78.0884,78.1662,18436.0
2017-12-29 13:55:00,80.3,80.32,80.24,80.31,13416.0,78.1565,78.176,78.0981,78.1662,13416.0
2017-12-29 14:00:00,80.32,80.35,80.26,80.34,15927.0,78.176,78.2052,78.1176,78.1954,15927.0
2017-12-29 14:05:00,80.35,80.38,80.33,80.33,7988.0,78.2052,78.2344,78.1857,78.1857,7988.0
2017-12-29 14:10:00,80.34,80.38,80.32,80.35,17134.0,78.1954,78.2344,78.176,78.2052,17134.0
2017-12-29 14:15:00,80.35,80.41,80.34,80.39,13518.0,78.2052,78.2636,78.1954,78.2441,13518.0
2017-12-29 14:20:00,80.39,80.41,80.34,80.37,16648.0,78.2441,78.2636,78.1954,78.2246,16648.0
2017-12-29 14:25:00,80.36,80.4,80.35,80.39,9288.0,78.2149,78.2538,78.2052,78.2441,9288.0
2017-12-29 14:30:00,80.38,80.41,80.38,80.4,10140.0,78.2344,78.2636,78.2344,78.2538,10140.0
2017-12-29 14:35:00,80.39,80.4,80.35,80.35,7554.0,78.2441,78.2538,78.2052,78.2052,7554.0
2017-12-29 14:40:00,80.36,80.39,80.33,80.35,16192.0,78.2149,78.2441,78.1857,78.2052,16192.0
2017-12-29 14:45:00,80.35,80.35,80.26,80.27,7036.0,78.2052,78.2052,78.1176,78.1273,7036.0
2017-12-29 14:50:00,80.28,80.28,80.21,80.24,14747.0,78.137,78.137,78.0689,78.0981,14747.0
2017-12-29 14:55:00,80.24,80.27,80.24,80.27,6917.0,78.0981,78.1273,78.0981,78.1273,6917.0
2017-12-29 15:00:00,80.27,80.28,80.19,80.22,14788.0,78.1273,78.137,78.0495,78.0787,14788.0
2017-12-29 15:05:00,80.22,80.3,80.21,80.28,20833.0,78.0787,78.1565,78.0689,78.137,20833.0
2017-12-29 15:10:00,80.28,80.29,80.21,80.22,19557.0,78.137,78.1468,78.0689,78.0787,19557.0
2017-12-29 15:15:00,80.23,80.23,80.2,80.21,11733.0,78.0884,78.0884,78.0592,78.0689,11733.0
2017-12-29 15:20:00,80.21,80.27,80.21,80.25,20285.0,78.0689,78.1273,78.0689,78.1079,20285.0
2017-12-29 15:25:00,80.25,80.25,80.12,80.14,26985.0,78.1079,78.1079,77.9813,78.0008,26985.0
2017-12-29 15:30:00,80.15,80.21,80.14,80.16,45124.0,78.0105,78.0689,78.0008,78.0203,45124.0
2017-12-29 15:35:00,80.17,80.21,80.11,80.12,41376.0,78.03,78.0689,77.9716,77.9813,41376.0
2017-12-29 15:40:00,80.12,80.14,80.06,80.08,37211.0,77.9813,78.0008,77.9229,77.9424,37211.0
2017-12-29 15:45:00,80.08,80.13,80.08,80.08,36081.0,77.9424,77.9911,77.9424,77.9424,36081.0
2017-12-29 15:50:00,80.08,80.08,79.96,79.98,48801.0,77.9424,77.9424,77.8256,77.8451,48801.0
2017-12-29 15:55:00,79.99,80.0,79.84,79.86,109198.0,77.8548,77.8645,77.7088,77.7283,109198.0
2018-01-02 09:30:00,80.28,80.34,79.75,79.75,25675.0,78.137,78.1954,77.6212,77.6212,25675.0
2018-01-02 09:35:00,79.64,79.94,79.59,79.92,7437.0,77.5141,77.8061,77.4655,77.7867,7437.0
2018-01-02 09:40:00,79.89,79.96,79.77,79.8,11121.0,77.7575,77.8256,77.6407,77.6699,11121.0
2018-01-02 09:45:00,79.79,79.79,79.52,79.54,6315.0,77.6601,77.6601,77.3973,77.4168,6315.0
2018-01-02 09:50:00,79.57,79.57,79.53,79.55,3617.0,77.446,77.446,77.4071,77.4265,3617.0
2018-01-02 09:55:00,79.52,79.68,79.5,79.65,13085.0,77.3973,77.5531,77.3779,77.5239,13085.0
2018-01-02 10:00:00,79.69,79.85,79.68,79.81,15057.0,77.5628,77.7185,77.5531,77.6796,15057.0
2018-01-02 10:05:00,79.81,79.85,79.62,79.65,13289.0,77.6796,77.7185,77.4947,77.5239,13289.0
2018-01-02 10:10:00,79.65,79.7,79.56,79.56,11725.0,77.5239,77.5725,77.4363,77.4363,11725.0
2018-01-02 10:15:00,79.56,79.69,79.54,79.67,10990.0,77.4363,77.5628,77.4168,77.5433,10990.0
2018-01-02 10:20:00,79.68,79.68,79.5,79.52,15913.0,77.5531,77.5531,77.3779,77.3973,15913.0
2018-01-02 10:25:00,79.52,79.57,79.42,79.43,11684.0,77.3973,77.446,77.3,77.3097,11684.0
2018-01-02 10:30:00,79.44,79.56,79.43,79.48,6954.0,77.3195,77.4363,77.3097,77.3584,6954.0
2018-01-02 10:35:00,79.5,79.59,79.35,79.38,11912.0,77.3779,77.4655,77.2319,77.2611,11912.0
2018-01-02 10:40:00,79.37,79.39,79.22,79.22,21426.0,77.2513,77.2708,77.1053,77.1053,21426.0
2018-01-02 10:45:00,79.23,79.3,79.21,79.24,8459.0,77.1151,77.1832,77.0956,77.1248,8459.0
2018-01-02 10:50:00,79.25,79.37,79.24,79.37,10600.0,77.1345,77.2513,77.1248,77.2513,10600.0
2018-01-02 10:55:00,79.41,79.41,79.23,79.26,10035.0,77.2903,77.2903,77.1151,77.1443,10035.0
2018-01-02 11:00:00,79.24,79.31,79.22,79.22,11963.0,77.1248,77.1929,77.1053,77.1053,11963.0
2018-01-02 11:05:00,79.21,79.26,79.17,79.21,16028.0,77.0956,77.1443,77.0567,77.0956,16028.0
2018-01-02 11:10:00,79.21,79.36,79.21,79.35,11823.0,77.0956,77.2416,77.0956,77.2319,11823.0
2018-01-02 11:15:00,79.36,79.36,79.29,79.3,7592.0,77.2416,77.2416,77.1735,77.1832,7592.0
2018-01-02 11:20:00,79.3,79.3,79.14,79.19,19052.0,77.1832,77.1832,77.0275,77.0761,19052.0
2018-01-02 11:25:00,79.19,79.21,79.1,79.13,11380.0,77.0761,77.0956,76.9885,77.0177,11380.0
2018-01-02 11:30:00,79.13,79.16,79.05,79.06,12702.0,77.0177,77.0469,76.9399,76.9496,12702.0
2018-01-02 11:35:00,79.06,79.07,78.93,79.0,20011.0,76.9496,76.9593,76.8231,76.8912,20011.0
2018-01-02 11:40:00,79.0,79.06,78.99,79.02,9711.0,76.8912,76.9496,76.8815,76.9107,9711.0
2018-01-02 11:45:00,79.04,79.07,78.94,79.04,12412.0,76.9301,76.9593,76.8328,76.9301,12412.0
2018-01-02 11:50:00,79.04,79.06,78.97,79.0,7604.0,76.9301,76.9496,76.862,76.8912,7604.0
2018-01-02 11:55:00,78.98,79.06,78.97,79.04,6507.0,76.8718,76.9496,76.862,76.9301,6507.0
2018-01-02 12:00:00,79.04,79.13,79.03,79.13,4717.0,76.9301,77.0177,76.9204,77.0177,4717.0
2018-01-02 12:05:00,79.14,79.15,79.09,79.12,12388.0,77.0275,77.0372,76.9788,77.008,12388.0
2018-01-02 12:10:00,79.12,79.22,79.1,79.22,8195.0,77.008,77.1053,76.9885,77.1053,8195.0
2018-01-02 12:15:00,79.21,79.31,79.21,79.29,14456.0,77.0956,77.1929,77.0956,77.1735,14456.0
2018-01-02 12:20:00,79.28,79.29,79.23,79.23,18917.0,77.1637,77.1735,77.1151,77.1151,18917.0
2018-01-02 12:25:00,79.22,79.24,79.13,79.16,9619.0,77.1053,77.1248,77.0177,77.0469,9619.0
2018-01-02 12:30:00,79.16,79.18,79.15,79.17,9498.0,77.0469,77.0664,77.0372,77.0567,9498.0
2018-01-02 12:35:00,79.18,79.19,79.16,79.17,7645.0,77.0664,77.0761,77.0469,77.0567,7645.0
2018-01-02 12:40:00,79.19,79.2,79.15,79.15,4934.0,77.0761,77.0859,77.0372,77.0372,4934.0
2018-01-02 12:45:00,79.16,79.21,79.12,79.21,12504.0,77.0469,77.0956,77.008,77.0956,12504.0
2018-01-02 12:50:00,79.19,79.23,79.13,79.16,5962.0,77.0761,77.1151,77.0177,77.0469,5962.0
2018-01-02 12:55:00,79.13,79.18,79.04,79.18,73938.0,77.0177,77.0664,76.9301,77.0664,73938.0
2018-01-02 13:00:00,79.16,79.19,79.14,79.15,4900.0,77.0469,77.0761,77.0275,77.0372,4900.0
2018-01-02 13:05:00,79.16,79.17,79.12,79.14,6664.0,77.0469,77.0567,77.008,77.0275,6664.0
2018-01-02 13:10:00,79.13,79.17,79.1,79.15,6303.0,77.0177,77.0567,76.9885,77.0372,6303.0
2018-01-02 13:15:00,79.15,79.19,79.14,79.15,7117.0,77.0372,77.0761,77.0275,77.0372,7117.0
2018-01-02 13:20:00,79.15,79.16,79.08,79.08,10942.0,77.0372,77.0469,76.9691,76.9691,10942.0
2018-01-02 13:25:00,79.07,79.12,79.07,79.1,9392.0,76.9593,77.008,76.9593,76.9885,9392.0
2018-01-02 13:30:00,79.09,79.15,79.06,79.15,18145.0,76.9788,77.0372,76.9496,77.0372,18145.0
2018-01-02 13:35:00,79.16,79.18,79.12,79.12,5954.0,77.0469,77.0664,77.008,77.008,5954.0
2018-01-02 13:40:00,79.13,79.19,79.12,79.15,13265.0,77.0177,77.0761,77.008,77.0372,13265.0
2018-01-02 13:45:00,79.17,79.26,79.15,79.26,6922.0,77.0567,77.1443,77.0372,77.1443,6922.0
2018-01-02 13:50:00,79.26,79.32,79.24,79.24,10056.0,77.1443,77.2027,77.1248,77.1248,10056.0
2018-01-02 13:55:00,79.25,79.29,79.22,79.27,14413.0,77.1345,77.1735,77.1053,77.154,14413.0
2018-01-02 14:00:00,79.26,79.35,79.24,79.32,18670.0,77.1443,77.2319,77.1248,77.2027,18670.0
2018-01-02 14:05:00,79.32,79.5,79.32,79.5,10384.0,77.2027,77.3779,77.2027,77.3779,10384.0
2018-01-02 14:10:00,79.54,79.6,79.48,79.57,15530.0,77.4168,77.4752,77.3584,77.446,15530.0
2018-01-02 14:15:00,79.58,79.6,79.5,79.5,12028.0,77.4557,77.4752,77.3779,77.3779,12028.0
2018-01-02 14:20:00,79.5,79.51,79.39,79.43,18425.0,77.3779,77.3876,77.2708,77.3097,18425.0
2018-01-02 14:25:00,79.43,79.44,79.38,79.4,13047.0,77.3097,77.3195,77.2611,77.2805,13047.0
2018-01-02 14:30:00,79.41,79.5,79.4,79.42,12211.0,77.2903,77.3779,77.2805,77.3,12211.0
2018-01-02 14:35:00,79.42,79.43,79.39,79.41,11639.0,77.3,77.3097,77.2708,77.2903,11639.0
2018-01-02 14:40:00,79.42,79.46,79.41,79.45,10096.0,77.3,77.3389,77.2903,77.3292,10096.0
2018-01-02 14:45:00,79.45,79.47,79.41,79.44,16900.0,77.3292,77.3487,77.2903,77.3195,16900.0
2018-01-02 14:50:00,79.44,79.51,79.44,79.51,10259.0,77.3195,77.3876,77.3195,77.3876,10259.0
2018-01-02 14:55:00,79.52,79.57,79.5,79.56,8029.0,77.3973,77.446,77.3779,77.4363,8029.0
2018-01-02 15:00:00,79.56,79.61,79.53,79.58,19285.0,77.4363,77.4849,77.4071,77.4557,19285.0
2018-01-02 15:05:00,79.59,79.66,79.58,79.64,15999.0,77.4655,77.5336,77.4557,77.5141,15999.0
2018-01-02 15:10:00,79.63,79.63,79.58,79.58,16264.0,77.5044,77.5044,77.4557,77.4557,16264.0
2018-01-02 15:15:00,79.59,79.64,79.57,79.57,22255.0,77.4655,77.5141,77.446,77.446,22255.0
2018-01-02 15:20:00,79.58,79.6,79.52,79.53,32243.0,77.4557,77.4752,77.3973,77.4071,32243.0
2018-01-02 15:25:00,79.54,79.58,79.52,79.55,25129.0,77.4168,77.4557,77.3973,77.4265,25129.0
2018-01-02 15:30:00,79.56,79.56,79.5,79.54,23758.0,77.4363,77.4363,77.3779,77.4168,23758.0
2018-01-02 15:35:00,79.53,79.62,79.51,79.61,23848.0,77.4071,77.4947,77.3876,77.4849,23848.0
2018-01-02 15:40:00,79.62,79.62,79.55,79.57,42478.0,77.4947,77.4947,77.4265,77.446,42478.0
2018-01-02 15:45:00,79.58,79.62,79.56,79.58,44253.0,77.4557,77.4947,77.4363,77.4557,44253.0
2018-01-02 15:50:00,79.58,79.69,79.58,79.66,64911.0,77.4557,77.5628,77.4557,77.5336,64911.0
2018-01-02 15:55:00,79.65,79.72,79.65,79.67,134865.0,77.5239,77.592,77.5239,77.5433,134865.0
2018-01-03 09:30:00,79.81,80.03,79.62,79.88,15189.0,77.6796,77.8937,77.4947,77.7477,15189.0
2018-01-03 09:35:00,79.83,80.03,79.71,79.98,11371.0,77.6991,77.8937,77.5823,77.8451,11371.0
2018-01-03 09:40:00,79.99,80.11,79.72,79.8,15585.0,77.8548,77.9716,77.592,77.6699,15585.0
2018-01-03 09:45:00,79.82,80.06,79.82,79.95,18878.0,77.6893,77.9229,77.6893,77.8159,18878.0
2018-01-03 09:50:00,79.97,80.1,79.94,80.0,21863.0,77.8353,77.9619,77.8061,77.8645,21863.0
2018-01-03 09:55:00,80.06,80.18,80.0,80.01,12923.0,77.9229,78.0397,77.8645,77.8743,12923.0
2018-01-03 10:00:00,80.06,80.22,80.05,80.2,12248.0,77.9229,78.0787,77.9132,78.0592,12248.0
2018-01-03 10:05:00,80.23,80.27,80.21,80.22,5340.0,78.0884,78.1273,78.0689,78.0787,5340.0
2018-01-03 10:10:00,80.22,80.24,80.12,80.12,10012.0,78.0787,78.0981,77.9813,77.9813,10012.0
2018-01-03 10:15:00,80.14,80.24,80.14,80.23,11725.0,78.0008,78.0981,78.0008,78.0884,11725.0
2018-01-03 10:20:00,80.23,80.23,80.15,80.19,7950.0,78.0884,78.0884,78.0105,78.0495,7950.0
2018-01-03 10:25:00,80.2,80.32,80.11,80.27,35894.0,78.0592,78.176,77.9716,78.1273,35894.0
2018-01-03 10:30:00,80.28,80.42,80.26,80.39,16126.0,78.137,78.2733,78.1176,78.2441,16126.0
2018-01-03 10:35:00,80.4,80.4,80.32,80.34,8219.0,78.2538,78.2538,78.176,78.1954,8219.0
2018-01-03 10:40:00,80.35,80.35,80.31,80.31,7500.0,78.2052,78.2052,78.1662,78.1662,7500.0
2018-01-03 10:45:00,80.31,80.31,80.18,80.18,5740.0,78.1662,78.1662,78.0397,78.0397,5740.0
2018-01-03 10:50:00,80.18,80.3,80.16,80.29,10618.0,78.0397,78.1565,78.0203,78.1468,10618.0
2018-01-03 10:55:00,80.31,80.32,80.23,80.23,8698.0,78.1662,78.176,78.0884,78.0884,8698.0
2018-01-03 11:00:00,80.2,80.24,80.12,80.22,11749.0,78.0592,78.0981,77.9813,78.0787,11749.0
2018-01-03 11:05:00,80.22,80.26,80.16,80.18,10806.0,78.0787,78.1176,78.0203,78.0397,10806.0
2018-01-03 11:10:00,80.2,80.29,80.16,80.26,10115.0,78.0592,78.1468,78.0203,78.1176,10115.0
2018-01-03 11:15:00,80.26,80.34,80.26,80.32,15343.0,78.1176,78.1954,78.1176,78.176,15343.0
2018-01-03 11:20:00,80.31,80.35,80.28,80.32,11098.0,78.1662,78.2052,78.137,78.176,11098.0
2018-01-03 11:25:00,80.35,80.41,80.32,80.41,11197.0,78.2052,78.2636,78.176,78.2636,11197.0
2018-01-03 11:30:00,80.42,80.43,80.32,80.36,15789.0,78.2733,78.283,78.176,78.2149,15789.0
2018-01-03 11:35:00,80.37,80.37,80.29,80.3,4474.0,78.2246,78.2246,78.1468,78.1565,4474.0
2018-01-03 11:40:00,80.28,80.29,80.26,80.28,7000.0,78.137,78.1468,78.1176,78.137,7000.0
2018-01-03 11:45:00,80.27,80.42,80.27,80.39,9400.0,78.1273,78.2733,78.1273,78.2441,9400.0
2018-01-03 11:50:00,80.38,80.41,80.31,80.32,3990.0,78.2344,78.2636,78.1662,78.176,3990.0
2018-01-03 11:55:00,80.3,80.38,80.3,80.38,5694.0,78.1565,78.2344,78.1565,78.2344,5694.0
2018-01-03 12:00:00,80.4,80.43,80.38,80.43,4068.0,78.2538,78.283,78.2344,78.283,4068.0
2018-01-03 12:05:00,80.4,80.42,80.39,80.39,7603.0,78.2538,78.2733,78.2441,78.2441,7603.0
2018-01-03 12:10:00,80.41,80.48,80.41,80.48,3834.0,78.2636,78.3317,78.2636,78.3317,3834.0
2018-01-03 12:15:00,80.47,80.47,80.41,80.41,5087.0,78.322,78.322,78.2636,78.2636,5087.0
2018-01-03 12:20:00,80.41,80.43,80.38,80.42,4600.0,78.2636,78.283,78.2344,78.2733,4600.0
2018-01-03 12:25:00,80.42,80.42,80.4,80.4,2100.0,78.2733,78.2733,78.2538,78.2538,2100.0
2018-01-03 12:30:00,80.4,80.45,80.4,80.44,4004.0,78.2538,78.3025,78.2538,78.2928,4004.0
2018-01-03 12:35:00,80.44,80.47,80.43,80.44,6318.0,78.2928,78.322,78.283,78.2928,6318.0
2018-01-03 12:40:00,80.45,80.55,80.44,80.54,5902.0,78.3025,78.3998,78.2928,78.3901,5902.0
2018-01-03 12:45:00,80.54,80.57,80.52,80.56,4788.0,78.3901,78.4193,78.3706,78.4096,4788.0
2018-01-03 12:50:00,80.58,80.6,80.55,80.59,3634.0,78.429,78.4485,78.3998,78.4388,3634.0
2018-01-03 12:55:00,80.6,80.6,80.48,80.48,5838.0,78.4485,78.4485,78.3317,78.3317,5838.0
2018-01-03 13:00:00,80.48,80.48,80.4,80.41,3286.0,78.3317,78.3317,78.2538,78.2636,3286.0
2018-01-03 13:05:00,80.42,80.53,80.41,80.51,7856.0,78.2733,78.3804,78.2636,78.3609,7856.0
2018-01-03 13:10:00,80.53,80.54,80.5,80.5,10531.0,78.3804,78.3901,78.3512,78.3512,10531.0
2018-01-03 13:15:00,80.48,80.5,80.46,80.49,7904.0,78.3317,78.3512,78.3122,78.3414,7904.0
2018-01-03 13:20:00,80.5,80.53,80.5,80.51,6712.0,78.3512,78.3804,78.3512,78.3609,6712.0
2018-01-03 13:25:00,80.51,80.51,80.47,80.48,8250.0,78.3609,78.3609,78.322,78.3317,8250.0
2018-01-03 13:30:00,80.49,80.5,80.43,80.43,6723.0,78.3414,78.3512,78.283,78.283,6723.0
2018-01-03 13:35:00,80.43,80.43,80.38,80.38,12324.0,78.283,78.283,78.2344,78.2344,12324.0
2018-01-03 13:40:00,80.38,80.38,80.25,80.25,27680.0,78.2344,78.2344,78.1079,78.1079,27680.0
2018-01-03 13:45:00,80.25,80.26,80.21,80.21,4288.0,78.1079,78.1176,78.0689,78.0689,4288.0
2018-01-03 13:50:00,80.21,80.21,80.12,80.15,20578.0,78.0689,78.0689,77.9813,78.0105,20578.0
2018-01-03 13:55:00,80.16,80.22,80.15,80.22,6296.0,78.0203,78.0787,78.0105,78.0787,6296.0
2018-01-03 14:00:00,80.22,80.29,80.22,80.23,4884.0,78.0787,78.1468,78.0787,78.0884,4884.0
2018-01-03 14:05:00,80.24,80.28,80.19,80.22,19468.0,78.0981,78.137,78.0495,78.0787,19468.0
2018-01-03 14:10:00,80.23,80.29,80.23,80.25,13667.0,78.0884,78.1468,78.0884,78.1079,13667.0
2018-01-03 14:15:00,80.27,80.29,80.23,80.29,11552.0,78.1273,78.1468,78.0884,78.1468,11552.0
2018-01-03 14:20:00,80.29,80.31,80.27,80.3,7850.0,78.1468,78.1662,78.1273,78.1565,7850.0
2018-01-03 14:25:00,80.31,80.36,80.31,80.32,4661.0,78.1662,78.2149,78.1662,78.176,4661.0
2018-01-03 14:30:00,80.34,80.47,80.32,80.47,7254.0,78.1954,78.322,78.176,78.322,7254.0
2018-01-03 14:35:00,80.49,80.59,80.4,80.59,62700.0,78.3414,78.4388,78.2538,78.4388,62700.0
2018-01-03 14:40:00,80.6,80.66,80.55,80.66,6520.0,78.4485,78.5069,78.3998,78.5069,6520.0
2018-01-03 14:45:00,80.66,80.67,80.6,80.63,11280.0,78.5069,78.5166,78.4485,78.4777,11280.0
2018-01-03 14:50:00,80.65,80.65,80.6,80.6,3431.0,78.4972,78.4972,78.4485,78.4485,3431.0
2018-01-03 14:55:00,80.62,80.63,80.56,80.62,8653.0,78.468,78.4777,78.4096,78.468,8653.0
2018-01-03 15:00:00,80.63,80.64,80.57,80.57,6498.0,78.4777,78.4874,78.4193,78.4193,6498.0
2018-01-03 15:05:00,80.57,80.6,80.57,80.57,7179.0,78.4193,78.4485,78.4193,78.4193,7179.0
2018-01-03 15:10:00,80.58,80.62,80.54,80.62,10626.0,78.429,78.468,78.3901,78.468,10626.0
2018-01-03 15:15:00,80.62,80.71,80.61,80.69,15556.0,78.468,78.5556,78.4582,78.5361,15556.0
2018-01-03 15:20:00,80.7,80.72,80.67,80.7,6739.0,78.5458,78.5653,78.5166,78.5458,6739.0
2018-01-03 15:25:00,80.7,80.71,80.66,80.7,12124.0,78.5458,78.5556,78.5069,78.5458,12124.0
2018-01-03 15:30:00,80.69,80.69,80.62,80.62,10503.0,78.5361,78.5361,78.468,78.468,10503.0
2018-01-03 15:35:00,80.62,80.66,80.6,80.65,24778.0,78.468,78.5069,78.4485,78.4972,24778.0
2018-01-03 15:40:00,80.66,80.75,80.66,80.75,22491.0,78.5069,78.5945,78.5069,78.5945,22491.0
2018-01-03 15:45:00,80.75,80.86,80.75,80.84,44916.0,78.5945,78.7016,78.5945,78.6821,44916.0
2018-01-03 15:50:00,80.84,80.9,80.83,80.86,46858.0,78.6821,78.7405,78.6724,78.7016,46858.0
2018-01-03 15:55:00,80.85,80.89,80.83,80.85,97368.0,78.6918,78.7308,78.6724,78.6918,97368.0
2018-01-04 09:30:00,80.86,81.23,80.86,81.02,14498.0,78.7016,79.0617,78.7016,78.8573,14498.0
2018-01-04 09:35:00,81.1,81.1,80.81,80.86,11975.0,78.9352,78.9352,78.6529,78.7016,11975.0
2018-01-04 09:40:00,80.86,80.87,80.78,80.86,3120.0,78.7016,78.7113,78.6237,78.7016,3120.0
2018-01-04 09:45:00,80.86,80.86,80.63,80.63,2500.0,78.7016,78.7016,78.4777,78.4777,2500.0
2018-01-04 09:50:00,80.66,80.68,80.58,80.68,4300.0,78.5069,78.5264,78.429,78.5264,4300.0
2018-01-04 09:55:00,80.7,80.89,80.65,80.83,5590.0,78.5458,78.7308,78.4972,78.6724,5590.0
2018-01-04 10:00:00,80.8,80.8,80.71,80.73,6375.0,78.6432,78.6432,78.5556,78.575,6375.0
2018-01-04 10:05:00,80.72,80.72,80.61,80.62,7597.0,78.5653,78.5653,78.4582,78.468,7597.0
2018-01-04 10:10:00,80.61,80.7,80.58,80.68,4400.0,78.4582,78.5458,78.429,78.5264,4400.0
2018-01-04 10:15:00,80.74,80.81,80.7,80.77,5600.0,78.5848,78.6529,78.5458,78.614,5600.0
2018-01-04 10:20:00,80.82,80.84,80.79,80.79,8899.0,78.6626,78.6821,78.6334,78.6334,8899.0
2018-01-04 10:25:00,80.79,80.8,80.71,80.72,7100.0,78.6334,78.6432,78.5556,78.5653,7100.0
2018-01-04 10:30:00,80.73,80.79,80.72,80.74,8042.0,78.575,78.6334,78.5653,78.5848,8042.0
2018-01-04 10:35:00,80.75,80.75,80.71,80.74,4720.0,78.5945,78.5945,78.5556,78.5848,4720.0
2018-01-04 10:40:00,80.75,80.75,80.65,80.66,9182.0,78.5945,78.5945,78.4972,78.5069,9182.0
2018-01-04 10:45:00,80.65,80.68,80.62,80.62,8599.0,78.4972,78.5264,78.468,78.468,8599.0
2018-01-04 10:50:00,80.61,80.66,80.6,80.65,5000.0,78.4582,78.5069,78.4485,78.4972,5000.0
2018-01-04 10:55:00,80.65,80.78,80.63,80.77,9369.0,78.4972,78.6237,78.4777,78.614,9369.0
2018-01-04 11:00:00,80.79,80.9,80.78,80.9,8257.0,78.6334,78.7405,78.6237,78.7405,8257.0
2018-01-04 11:05:00,80.89,80.89,80.8,80.84,11032.0,78.7308,78.7308,78.6432,78.6821,11032.0
2018-01-04 11:10:00,80.82,80.9,80.81,80.89,8640.0,78.6626,78.7405,78.6529,78.7308,8640.0
2018-01-04 11:15:00,80.94,80.95,80.86,80.92,10343.0,78.7794,78.7892,78.7016,78.76,10343.0
2018-01-04 11:20:00,80.93,80.96,80.9,80.91,5823.0,78.7697,78.7989,78.7405,78.7502,5823.0
2018-01-04 11:25:00,80.91,80.92,80.85,80.86,12861.0,78.7502,78.76,78.6918,78.7016,12861.0
2018-01-04 11:30:00,80.86,80.88,80.84,80.84,9689.0,78.7016,78.721,78.6821,78.6821,9689.0
2018-01-04 11:35:00,80.84,80.88,80.83,80.84,36078.0,78.6821,78.721,78.6724,78.6821,36078.0
2018-01-04 11:40:00,80.83,80.84,80.73,80.73,10075.0,78.6724,78.6821,78.575,78.575,10075.0
2018-01-04 11:45:00,80.73,80.73,80.66,80.67,15696.0,78.575,78.575,78.5069,78.5166,15696.0
2018-01-04 11:50:00,80.69,80.69,80.66,80.67,4943.0,78.5361,78.5361,78.5069,78.5166,4943.0
2018-01-04 11:55:00,80.67,80.7,80.65,80.69,16834.0,78.5166,78.5458,78.4972,78.5361,16834.0
2018-01-04 12:00:00,80.69,80.72,80.67,80.67,5050.0,78.5361,78.5653,78.5166,78.5166,5050.0
2018-01-04 12:05:00,80.68,80.69,80.65,80.69,8100.0,78.5264,78.5361,78.4972,78.5361,8100.0
2018-01-04 12:10:00,80.68,80.69,80.59,80.6,5600.0,78.5264,78.5361,78.4388,78.4485,5600.0
2018-01-04 12:15:00,80.6,80.62,80.56,80.56,3800.0,78.4485,78.468,78.4096,78.4096,3800.0
2018-01-04 12:20:00,80.54,80.55,80.46,80.46,9511.0,78.3901,78.3998,78.3122,78.3122,9511.0
2018-01-04 12:25:00,80.45,80.46,80.44,80.44,4045.0,78.3025,78.3122,78.2928,78.2928,4045.0
2018-01-04 12:30:00,80.44,80.52,80.42,80.51,3596.0,78.2928,78.3706,78.2733,78.3609,3596.0
2018-01-04 12:35:00,80.51,80.53,80.5,80.52,6091.0,78.3609,78.3804,78.3512,78.3706,6091.0
2018-01-04 12:40:00,80.5,80.51,80.43,80.44,9559.0,78.3512,78.3609,78.283,78.2928,9559.0
2018-01-04 12:45:00,80.43,80.48,80.42,80.43,7849.0,78.283,78.3317,78.2733,78.283,7849.0
2018-01-04 12:50:00,80.44,80.44,80.36,80.37,2925.0,78.2928,78.2928,78.2149,78.2246,2925.0
2018-01-04 12:55:00,80.39,80.41,80.38,80.41,5090.0,78.2441,78.2636,78.2344,78.2636,5090.0
2018-01-04 13:00:00,80.41,80.49,80.41,80.48,18114.0,78.2636,78.3414,78.2636,78.3317,18114.0
2018-01-04 13:05:00,80.49,80.55,80.49,80.51,8559.0,78.3414,78.3998,78.3414,78.3609,8559.0
2018-01-04 13:10:00,80.54,80.54,80.48,80.48,5600.0,78.3901,78.3901,78.3317,78.3317,5600.0
2018-01-04 13:15:00,80.48,80.49,80.44,80.44,3999.0,78.3317,78.3414,78.2928,78.2928,3999.0
2018-01-04 13:20:00,80.45,80.49,80.44,80.45,104060.0,78.3025,78.3414,78.2928,78.3025,104060.0
2018-01-04 13:25:00,80.46,80.47,80.43,80.46,5077.0,78.3122,78.322,78.283,78.3122,5077.0
2018-01-04 13:30:00,80.47,80.49,80.4,80.41,12096.0,78.322,78.3414,78.2538,78.2636,12096.0
2018-01-04 13:35:00,80.41,80.41,80.36,80.36,4631.0,78.2636,78.2636,78.2149,78.2149,4631.0
2018-01-04 13:40:00,80.39,80.45,80.36,80.45,46800.0,78.2441,78.3025,78.2149,78.3025,46800.0
2018-01-04 13:45:00,80.47,80.61,80.47,80.61,11061.0,78.322,78.4582,78.322,78.4582,11061.0
2018-01-04 13:50:00,80.61,80.61,80.52,80.52,26116.0,78.4582,78.4582,78.3706,78.3706,26116.0
2018-01-04 13:55:00,80.54,80.57,80.48,80.56,17266.0,78.3901,78.4193,78.3317,78.4096,17266.0
2018-01-04 14:00:00,80.58,80.59,80.56,80.56,6558.0,78.429,78.4388,78.4096,78.4096,6558.0
2018-01-04 14:05:00,80.57,80.58,80.56,80.57,4200.0,78.4193,78.429,78.4096,78.4193,4200.0
2018-01-04 14:10:00,80.57,80.58,80.54,80.58,7800.0,78.4193,78.429,78.3901,78.429,7800.0
2018-01-04 14:15:00,80.59,80.6,80.56,80.56,13647.0,78.4388,78.4485,78.4096,78.4096,13647.0
2018-01-04 14:20:00,80.56,80.62,80.56,80.56,18482.0,78.4096,78.468,78.4096,78.4096,18482.0
2018-01-04 14:25:00,80.57,80.59,80.53,80.55,9633.0,78.4193,78.4388,78.3804,78.3998,9633.0
2018-01-04 14:30:00,80.54,80.58,80.54,80.56,12009.0,78.3901,78.429,78.3901,78.4096,12009.0
2018-01-04 14:35:00,80.55,80.57,80.46,80.46,13162.0,78.3998,78.4193,78.3122,78.3122,13162.0
2018-01-04 14:40:00,80.46,80.52,80.44,80.49,14398.0,78.3122,78.3706,78.2928,78.3414,14398.0
2018-01-04 14:45:00,80.49,80.52,80.48,80.5,8697.0,78.3414,78.3706,78.3317,78.3512,8697.0
2018-01-04 14:50:00,80.5,80.5,80.43,80.44,8654.0,78.3512,78.3512,78.283,78.2928,8654.0
2018-01-04 14:55:00,80.44,80.48,80.43,80.47,5612.0,78.2928,78.3317,78.283,78.322,5612.0
2018-01-04 15:00:00,80.47,80.5,80.45,80.46,21220.0,78.322,78.3512,78.3025,78.3122,21220.0
2018-01-04 15:05:00,80.46,80.48,80.44,80.45,21334.0,78.3122,78.3317,78.2928,78.3025,21334.0
2018-01-04 15:10:00,80.45,80.45,80.38,80.39,20773.0,78.3025,78.3025,78.2344,78.2441,20773.0
2018-01-04 15:15:00,80.39,80.43,80.38,80.41,26607.0,78.2441,78.283,78.2344,78.2636,26607.0
2018-01-04 15:20:00,80.41,80.42,80.34,80.37,33273.0,78.2636,78.2733,78.1954,78.2246,33273.0
2018-01-04 15:25:00,80.37,80.38,80.27,80.38,32860.0,78.2246,78.2344,78.1273,78.2344,32860.0
2018-01-04 15:30:00,80.38,80.43,80.38,80.42,39284.0,78.2344,78.283,78.2344,78.2733,39284.0
2018-01-04 15:35:00,80.42,80.46,80.42,80.43,50853.0,78.2733,78.3122,78.2733,78.283,50853.0
2018-01-04 15:40:00,80.43,80.44,80.35,80.35,32371.0,78.283,78.2928,78.2052,78.2052,32371.0
2018-01-04 15:45:00,80.35,80.38,80.32,80.34,36632.0,78.2052,78.2344,78.176,78.1954,36632.0
2018-01-04 15:50:00,80.34,80.34,80.28,80.29,34052.0,78.1954,78.1954,78.137,78.1468,34052.0
2018-01-04 15:55:00,80.3,80.32,80.23,80.26,96784.0,78.1565,78.176,78.0884,78.1176,96784.0
2018-01-05 09:30:00,80.2,80.24,79.79,80.09,34948.0,78.0592,78.0981,77.6601,77.9521,34948.0
2018-01-05 09:35:00,80.17,80.19,79.95,80.01,68700.0,78.03,78.0495,77.8159,77.8743,68700.0
2018-01-05 09:40:00,79.94,80.0,79.86,79.96,44118.0,77.8061,77.8645,77.7283,77.8256,44118.0
2018-01-05 09:45:00,79.96,80.05,79.92,79.92,16341.0,77.8256,77.9132,77.7867,77.7867,16341.0
2018-01-05 09:50:00,79.91,79.96,79.85,79.91,9110.0,77.7769,77.8256,77.7185,77.7769,9110.0
2018-01-05 09:55:00,79.92,79.97,79.84,79.88,11382.0,77.7867,77.8353,77.7088,77.7477,11382.0
2018-01-05 10:00:00,79.86,79.91,79.75,79.78,20296.0,77.7283,77.7769,77.6212,77.6504,20296.0
2018-01-05 10:05:00,79.78,79.79,79.54,79.56,15732.0,77.6504,77.6601,77.4168,77.4363,15732.0
2018-01-05 10:10:00,79.58,79.58,79.48,79.51,28050.0,77.4557,77.4557,77.3584,77.3876,28050.0
2018-01-05 10:15:00,79.54,79.54,79.24,79.31,41601.0,77.4168,77.4168,77.1248,77.1929,41601.0
2018-01-05 10:20:00,79.3,79.32,79.25,79.25,8276.0,77.1832,77.2027,77.1345,77.1345,8276.0
2018-01-05 10:25:00,79.24,79.31,79.21,79.26,12267.0,77.1248,77.1929,77.0956,77.1443,12267.0
2018-01-05 10:30:00,79.25,79.32,79.21,79.31,52275.0,77.1345,77.2027,77.0956,77.1929,52275.0
2018-01-05 10:35:00,79.36,79.52,79.36,79.49,7936.0,77.2416,77.3973,77.2416,77.3681,7936.0
2018-01-05 10:40:00,79.5,79.51,79.33,79.44,18223.0,77.3779,77.3876,77.2124,77.3195,18223.0
2018-01-05 10:45:00,79.46,79.46,79.36,79.39,11242.0,77.3389,77.3389,77.2416,77.2708,11242.0
2018-01-05 10:50:00,79.4,79.4,79.37,79.38,11532.0,77.2805,77.2805,77.2513,77.2611,11532.0
2018-01-05 10:55:00,79.39,79.5,79.37,79.37,24026.0,77.2708,77.3779,77.2513,77.2513,24026.0
2018-01-05 11:00:00,79.37,79.38,79.34,79.37,9902.0,77.2513,77.2611,77.2221,77.2513,9902.0
2018-01-05 11:05:00,79.36,79.37,79.22,79.23,17369.0,77.2416,77.2513,77.1053,77.1151,17369.0
2018-01-05 11:10:00,79.22,79.37,79.21,79.32,15277.0,77.1053,77.2513,77.0956,77.2027,15277.0
2018-01-05 11:15:00,79.32,79.35,79.32,79.35,8146.0,77.2027,77.2319,77.2027,77.2319,8146.0
2018-01-05 11:20:00,79.37,79.37,79.22,79.25,20684.0,77.2513,77.2513,77.1053,77.1345,20684.0
2018-01-05 11:25:00,79.25,79.26,79.22,79.23,8015.0,77.1345,77.1443,77.1053,77.1151,8015.0
2018-01-05 11:30:00,79.25,79.25,79.14,79.15,15615.0,77.1345,77.1345,77.0275,77.0372,15615.0
2018-01-05 11:35:00,79.13,79.22,79.12,79.22,7058.0,77.0177,77.1053,77.008,77.1053,7058.0
2018-01-05 11:40:00,79.22,79.26,79.16,79.16,15609.0,77.1053,77.1443,77.0469,77.0469,15609.0
2018-01-05 11:45:00,79.17,79.22,79.16,79.17,24590.0,77.0567,77.1053,77.0469,77.0567,24590.0
2018-01-05 11:50:00,79.15,79.16,79.07,79.14,16493.0,77.0372,77.0469,76.9593,77.0275,16493.0
2018-01-05 11:55:00,79.15,79.15,79.06,79.09,14636.0,77.0372,77.0372,76.9496,76.9788,14636.0
2018-01-05 12:00:00,79.06,79.06,78.91,78.98,21262.0,76.9496,76.9496,76.8036,76.8718,21262.0
2018-01-05 12:05:00,79.0,79.05,79.0,79.03,8000.0,76.8912,76.9399,76.8912,76.9204,8000.0
2018-01-05 12:10:00,79.03,79.09,78.94,79.09,20248.0,76.9204,76.9788,76.8328,76.9788,20248.0
2018-01-05 12:15:00,79.09,79.2,79.09,79.18,14943.0,76.9788,77.0859,76.9788,77.0664,14943.0
2018-01-05 12:20:00,79.21,79.32,79.19,79.23,28775.0,77.0956,77.2027,77.0761,77.1151,28775.0
2018-01-05 12:25:00,79.23,79.33,79.23,79.3,7886.0,77.1151,77.2124,77.1151,77.1832,7886.0
2018-01-05 12:30:00,79.3,79.33,79.28,79.28,8145.0,77.1832,77.2124,77.1637,77.1637,8145.0
2018-01-05 12:35:00,79.28,79.3,79.21,79.21,28057.0,77.1637,77.1832,77.0956,77.0956,28057.0
2018-01-05 12:40:00,79.21,79.21,79.05,79.07,15491.0,77.0956,77.0956,76.9399,76.9593,15491.0
2018-01-05 12:45:00,79.07,79.12,79.05,79.07,14267.0,76.9593,77.008,76.9399,76.9593,14267.0
2018-01-05 12:50:00,79.09,79.13,79.08,79.12,6217.0,76.9788,77.0177,76.9691,77.008,6217.0
2018-01-05 12:55:00,79.13,79.15,79.06,79.15,6822.0,77.0177,77.0372,76.9496,77.0372,6822.0
2018-01-05 13:00:00,79.14,79.21,79.14,79.2,11280.0,77.0275,77.0956,77.0275,77.0859,11280.0
2018-01-05 13:05:00,79.2,79.22,79.17,79.19,11854.0,77.0859,77.1053,77.0567,77.0761,11854.0
2018-01-05 13:10:00,79.19,79.23,79.19,79.21,3623.0,77.0761,77.1151,77.0761,77.0956,3623.0
2018-01-05 13:15:00,79.21,79.23,79.17,79.23,9984.0,77.0956,77.1151,77.0567,77.1151,9984.0
2018-01-05 13:20:00,79.23,79.28,79.18,79.24,10409.0,77.1151,77.1637,77.0664,77.1248,10409.0
2018-01-05 13:25:00,79.25,79.27,79.2,79.2,5523.0,77.1345,77.154,77.0859,77.0859,5523.0
2018-01-05 13:30:00,79.22,79.23,79.18,79.21,16093.0,77.1053,77.1151,77.0664,77.0956,16093.0
2018-01-05 13:35:00,79.22,79.27,79.22,79.24,8744.0,77.1053,77.154,77.1053,77.1248,8744.0
2018-01-05 13:40:00,79.24,79.28,79.23,79.27,8519.0,77.1248,77.1637,77.1151,77.154,8519.0
2018-01-05 13:45:00,79.27,79.29,79.18,79.27,15766.0,77.154,77.1735,77.0664,77.154,15766.0
2018-01-05 13:50:00,79.28,79.28,79.24,79.28,7351.0,77.1637,77.1637,77.1248,77.1637,7351.0
2018-01-05 13:55:00,79.26,79.27,79.23,79.24,12129.0,77.1443,77.154,77.1151,77.1248,12129.0
2018-01-05 14:00:00,79.26,79.32,79.25,79.3,16690.0,77.1443,77.2027,77.1345,77.1832,16690.0
2018-01-05 14:05:00,79.3,79.31,79.25,79.27,13364.0,77.1832,77.1929,77.1345,77.154,13364.0
2018-01-05 14:10:00,79.26,79.32,79.25,79.31,16021.0,77.1443,77.2027,77.1345,77.1929,16021.0
2018-01-05 14:15:00,79.31,79.34,79.3,79.33,15091.0,77.1929,77.2221,77.1832,77.2124,15091.0
2018-01-05 14:20:00,79.32,79.36,79.31,79.35,10371.0,77.2027,77.2416,77.1929,77.2319,10371.0
2018-01-05 14:25:00,79.35,79.42,79.34,79.42,20841.0,77.2319,77.3,77.2221,77.3,20841.0
2018-01-05 14:30:00,79.41,79.45,79.39,79.39,11215.0,77.2903,77.3292,77.2708,77.2708,11215.0
2018-01-05 14:35:00,79.39,79.47,79.33,79.34,18949.0,77.2708,77.3487,77.2124,77.2221,18949.0
2018-01-05 14:40:00,79.35,79.35,79.2,79.2,23396.0,77.2319,77.2319,77.0859,77.0859,23396.0
2018-01-05 14:45:00,79.21,79.23,79.1,79.1,16983.0,77.0956,77.1151,76.9885,76.9885,16983.0
2018-01-05 14:50:00,79.1,79.17,79.08,79.16,20602.0,76.9885,77.0567,76.9691,77.0469,20602.0
2018-01-05 14:55:00,79.16,79.17,79.09,79.16,15062.0,77.0469,77.0567,76.9788,77.0469,15062.0
2018-01-05 15:00:00,79.15,79.23,79.15,79.16,18462.0,77.0372,77.1151,77.0372,77.0469,18462.0
2018-01-05 15:05:00,79.16,79.29,79.16,79.22,22260.0,77.0469,77.1735,77.0469,77.1053,22260.0
2018-01-05 15:10:00,79.23,79.26,79.22,79.25,13072.0,77.1151,77.1443,77.1053,77.1345,13072.0
2018-01-05 15:15:00,79.24,79.27,79.22,79.22,19237.0,77.1248,77.154,77.1053,77.1053,19237.0
2018-01-05 15:20:00,79.22,79.22,79.13,79.2,25761.0,77.1053,77.1053,77.0177,77.0859,25761.0
2018-01-05 15:25:00,79.21,79.23,79.15,79.17,37957.0,77.0956,77.1151,77.0372,77.0567,37957.0
2018-01-05 15:30:00,79.17,79.18,79.04,79.1,36670.0,77.0567,77.0664,76.9301,76.9885,36670.0
2018-01-05 15:35:00,79.11,79.2,79.1,79.2,41216.0,76.9983,77.0859,76.9885,77.0859,41216.0
2018-01-05 15:40:00,79.2,79.22,79.15,79.22,33112.0,77.0859,77.1053,77.0372,77.1053,33112.0
2018-01-05 15:45:00,79.22,79.3,79.22,79.29,63704.0,77.1053,77.1832,77.1053,77.1735,63704.0
2018-01-05 15:50:00,79.29,79.33,79.19,79.29,125759.0,77.1735,77.2124,77.0761,77.1735,125759.0
2018-01-05 15:55:00,79.3,79.34,79.27,79.28,153042.0,77.1832,77.2221,77.154,77.1637,153042.0
2018-01-08 09:30:00,80.3,80.49,79.81,79.84,73482.0,78.1565,78.3414,77.6796,77.7088,73482.0
2018-01-08 09:35:00,79.85,80.17,79.85,79.85,45534.0,77.7185,78.03,77.7185,77.7185,45534.0
2018-01-08 09:40:00,79.9,80.06,79.53,79.54,45713.0,77.7672,77.9229,77.4071,77.4168,45713.0
2018-01-08 09:45:00,79.55,79.81,79.54,79.81,24866.0,77.4265,77.6796,77.4168,77.6796,24866.0
2018-01-08 09:50:00,79.82,80.23,79.81,80.23,33787.0,77.6893,78.0884,77.6796,78.0884,33787.0
2018-01-08 09:55:00,80.21,80.39,80.13,80.34,32974.0,78.0689,78.2441,77.9911,78.1954,32974.0
2018-01-08 10:00:00,80.31,80.49,80.31,80.44,17399.0,78.1662,78.3414,78.1662,78.2928,17399.0
2018-01-08 10:05:00,80.44,80.57,80.43,80.48,30098.0,78.2928,78.4193,78.283,78.3317,30098.0
2018-01-08 10:10:00,80.48,80.63,80.42,80.62,16478.0,78.3317,78.4777,78.2733,78.468,16478.0
2018-01-08 10:15:00,80.66,80.85,80.66,80.74,33990.0,78.5069,78.6918,78.5069,78.5848,33990.0
2018-01-08 10:20:00,80.72,80.82,80.63,80.82,22833.0,78.5653,78.6626,78.4777,78.6626,22833.0
2018-01-08 10:25:00,80.8,80.8,80.69,80.71,39710.0,78.6432,78.6432,78.5361,78.5556,39710.0
2018-01-08 10:30:00,80.69,80.79,80.65,80.79,183608.0,78.5361,78.6334,78.4972,78.6334,183608.0
2018-01-08 10:35:00,80.78,80.9,80.7,80.85,21292.0,78.6237,78.7405,78.5458,78.6918,21292.0
2018-01-08 10:40:00,80.88,80.88,80.79,80.83,29494.0,78.721,78.721,78.6334,78.6724,29494.0
2018-01-08 10:45:00,80.85,80.85,80.59,80.59,16491.0,78.6918,78.6918,78.4388,78.4388,16491.0
2018-01-08 10:50:00,80.59,80.59,80.4,80.42,25654.0,78.4388,78.4388,78.2538,78.2733,25654.0
2018-01-08 10:55:00,80.43,80.52,80.36,80.42,17543.0,78.283,78.3706,78.2149,78.2733,17543.0
2018-01-08 11:00:00,80.44,80.45,80.38,80.43,28547.0,78.2928,78.3025,78.2344,78.283,28547.0
2018-01-08 11:05:00,80.42,80.43,80.37,80.38,21571.0,78.2733,78.283,78.2246,78.2344,21571.0
2018-01-08 11:10:00,80.39,80.43,80.38,80.4,23458.0,78.2441,78.283,78.2344,78.2538,23458.0
2018-01-08 11:15:00,80.42,80.43,80.37,80.4,17156.0,78.2733,78.283,78.2246,78.2538,17156.0
2018-01-08 11:20:00,80.41,80.54,80.36,80.49,24596.0,78.2636,78.3901,78.2149,78.3414,24596.0
2018-01-08 11:25:00,80.51,80.52,80.46,80.49,13692.0,78.3609,78.3706,78.3122,78.3414,13692.0
2018-01-08 11:30:00,80.48,80.52,80.48,80.51,14198.0,78.3317,78.3706,78.3317,78.3609,14198.0
2018-01-08 11:35:00,80.5,80.52,80.48,80.51,10301.0,78.3512,78.3706,78.3317,78.3609,10301.0
2018-01-08 11:40:00,80.51,80.51,80.4,80.4,19618.0,78.3609,78.3609,78.2538,78.2538,19618.0
2018-01-08 11:45:00,80.4,80.52,80.4,80.49,9826.0,78.2538,78.3706,78.2538,78.3414,9826.0
2018-01-08 11:50:00,80.49,80.49,80.37,80.4,10742.0,78.3414,78.3414,78.2246,78.2538,10742.0
2018-01-08 11:55:00,80.39,80.42,80.36,80.38,13867.0,78.2441,78.2733,78.2149,78.2344,13867.0
2018-01-08 12:00:00,80.38,80.49,80.38,80.47,14669.0,78.2344,78.3414,78.2344,78.322,14669.0
2018-01-08 12:05:00,80.47,80.61,80.46,80.55,40422.0,78.322,78.4582,78.3122,78.3998,40422.0
2018-01-08 12:10:00,80.55,80.7,80.53,80.69,10702.0,78.3998,78.5458,78.3804,78.5361,10702.0
2018-01-08 12:15:00,80.7,80.79,80.65,80.73,17739.0,78.5458,78.6334,78.4972,78.575,17739.0
2018-01-08 12:20:00,80.72,80.77,80.68,80.73,6325.0,78.5653,78.614,78.5264,78.575,6325.0
2018-01-08 12:25:00,80.75,80.76,80.66,80.71,11926.0,78.5945,78.6042,78.5069,78.5556,11926.0
2018-01-08 12:30:00,80.73,80.75,80.68,80.73,7134.0,78.575,78.5945,78.5264,78.575,7134.0
2018-01-08 12:35:00,80.74,80.76,80.72,80.76,10931.0,78.5848,78.6042,78.5653,78.6042,10931.0
2018-01-08 12:40:00,80.76,80.82,80.76,80.76,9608.0,78.6042,78.6626,78.6042,78.6042,9608.0
2018-01-08 12:45:00,80.77,80.8,80.73,80.74,13528.0,78.614,78.6432,78.575,78.5848,13528.0
2018-01-08 12:50:00,80.72,80.74,80.68,80.71,7359.0,78.5653,78.5848,78.5264,78.5556,7359.0
2018-01-08 12:55:00,80.71,80.74,80.69,80.74,12743.0,78.5556,78.5848,78.5361,78.5848,12743.0
2018-01-08 13:00:00,80.75,80.79,80.75,80.78,28073.0,78.5945,78.6334,78.5945,78.6237,28073.0
2018-01-08 13:05:00,80.79,80.81,80.66,80.76,35862.0,78.6334,78.6529,78.5069,78.6042,35862.0
2018-01-08 13:10:00,80.78,80.79,80.73,80.73,48987.0,78.6237,78.6334,78.575,78.575,48987.0
2018-01-08 13:15:00,80.75,80.87,80.74,80.87,12205.0,78.5945,78.7113,78.5848,78.7113,12205.0
2018-01-08 13:20:00,80.89,80.98,80.89,80.97,16088.0,78.7308,78.8184,78.7308,78.8086,16088.0
2018-01-08 13:25:00,80.96,81.04,80.95,81.04,23451.0,78.7989,78.8768,78.7892,78.8768,23451.0
2018-01-08 13:30:00,81.03,81.04,80.99,81.01,9606.0,78.867,78.8768,78.8281,78.8476,9606.0
2018-01-08 13:35:00,81.0,81.01,80.98,80.98,7000.0,78.8378,78.8476,78.8184,78.8184,7000.0
2018-01-08 13:40:00,81.0,81.01,80.94,80.94,11644.0,78.8378,78.8476,78.7794,78.7794,11644.0
2018-01-08 13:45:00,80.94,80.96,80.82,80.89,37427.0,78.7794,78.7989,78.6626,78.7308,37427.0
2018-01-08 13:50:00,80.89,81.0,80.83,80.95,22817.0,78.7308,78.8378,78.6724,78.7892,22817.0
2018-01-08 13:55:00,80.96,81.04,80.96,81.02,16377.0,78.7989,78.8768,78.7989,78.8573,16377.0
2018-01-08 14:00:00,81.03,81.03,80.98,81.02,15972.0,78.867,78.867,78.8184,78.8573,15972.0
2018-01-08 14:05:00,81.02,81.03,80.94,80.97,17537.0,78.8573,78.867,78.7794,78.8086,17537.0
2018-01-08 14:10:00,80.98,81.06,80.97,80.98,15180.0,78.8184,78.8962,78.8086,78.8184,15180.0
2018-01-08 14:15:00,81.0,81.03,81.0,81.02,15603.0,78.8378,78.867,78.8378,78.8573,15603.0
2018-01-08 14:20:00,81.03,81.04,80.97,81.03,23177.0,78.867,78.8768,78.8086,78.867,23177.0
2018-01-08 14:25:00,81.03,81.04,81.01,81.03,9565.0,78.867,78.8768,78.8476,78.867,9565.0
2018-01-08 14:30:00,81.03,81.04,80.95,81.01,24984.0,78.867,78.8768,78.7892,78.8476,24984.0
2018-01-08 14:35:00,81.01,81.02,80.91,80.95,20875.0,78.8476,78.8573,78.7502,78.7892,20875.0
2018-01-08 14:40:00,80.95,81.03,80.94,81.01,12468.0,78.7892,78.867,78.7794,78.8476,12468.0
2018-01-08 14:45:00,81.01,81.02,80.93,80.99,17050.0,78.8476,78.8573,78.7697,78.8281,17050.0
2018-01-08 14:50:00,80.97,81.01,80.95,80.98,20248.0,78.8086,78.8476,78.7892,78.8184,20248.0
2018-01-08 14:55:00,81.0,81.01,80.95,80.95,15318.0,78.8378,78.8476,78.7892,78.7892,15318.0
2018-01-08 15:00:00,80.95,80.99,80.93,80.97,13120.0,78.7892,78.8281,78.7697,78.8086,13120.0
2018-01-08 15:05:00,80.98,81.01,80.97,80.98,26762.0,78.8184,78.8476,78.8086,78.8184,26762.0
2018-01-08 15:10:00,80.97,80.99,80.94,80.99,11598.0,78.8086,78.8281,78.7794,78.8281,11598.0
2018-01-08 15:15:00,80.98,81.01,80.96,80.98,22706.0,78.8184,78.8476,78.7989,78.8184,22706.0
2018-01-08 15:20:00,80.97,80.99,80.96,80.96,17121.0,78.8086,78.8281,78.7989,78.7989,17121.0
2018-01-08 15:25:00,80.97,81.01,80.96,81.0,22394.0,78.8086,78.8476,78.7989,78.8378,22394.0
2018-01-08 15:30:00,80.99,81.0,80.89,80.93,34611.0,78.8281,78.8378,78.7308,78.7697,34611.0
2018-01-08 15:35:00,80.93,80.99,80.93,80.98,38255.0,78.7697,78.8281,78.7697,78.8184,38255.0
2018-01-08 15:40:00,80.98,81.0,80.95,80.98,38364.0,78.8184,78.8378,78.7892,78.8184,38364.0
2018-01-08 15:45:00,80.97,80.98,80.92,80.94,55324.0,78.8086,78.8184,78.76,78.7794,55324.0
2018-01-08 15:50:00,80.94,81.02,80.92,81.02,86003.0,78.7794,78.8573,78.76,78.8573,86003.0
2018-01-08 15:55:00,81.01,81.05,80.96,80.96,124753.0,78.8476,78.8865,78.7989,78.7989,124753.0
2018-01-09 09:30:00,81.11,81.7,81.08,81.68,16715.0,78.9449,79.5191,78.9157,79.4997,16715.0
2018-01-09 09:35:00,81.59,81.59,81.18,81.23,5422.0,79.4121,79.4121,79.013,79.0617,5422.0
2018-01-09 09:40:00,81.23,81.4,81.19,81.3,10425.0,79.0617,79.2272,79.0228,79.1298,10425.0
2018-01-09 09:45:00,81.26,81.32,81.26,81.31,5650.0,79.0909,79.1493,79.0909,79.1396,5650.0
2018-01-09 09:50:00,81.27,81.41,81.18,81.18,14774.0,79.1006,79.2369,79.013,79.013,14774.0
2018-01-09 09:55:00,81.13,81.23,81.13,81.2,4941.0,78.9644,79.0617,78.9644,79.0325,4941.0
2018-01-09 10:00:00,81.22,81.23,81.15,81.15,11872.0,79.052,79.0617,78.9838,78.9838,11872.0
2018-01-09 10:05:00,81.15,81.17,81.05,81.05,22144.0,78.9838,79.0033,78.8865,78.8865,22144.0
2018-01-09 10:10:00,81.06,81.07,80.98,80.98,13994.0,78.8962,78.906,78.8184,78.8184,13994.0
2018-01-09 10:15:00,80.98,81.08,80.97,81.03,17476.0,78.8184,78.9157,78.8086,78.867,17476.0
2018-01-09 10:20:00,81.03,81.17,81.03,81.1,28377.0,78.867,79.0033,78.867,78.9352,28377.0
2018-01-09 10:25:00,81.1,81.13,81.05,81.12,10233.0,78.9352,78.9644,78.8865,78.9546,10233.0
2018-01-09 10:30:00,81.13,81.21,81.1,81.11,12688.0,78.9644,79.0422,78.9352,78.9449,12688.0
2018-01-09 10:35:00,81.12,81.18,81.06,81.06,5153.0,78.9546,79.013,78.8962,78.8962,5153.0
2018-01-09 10:40:00,81.05,81.19,81.05,81.15,8305.0,78.8865,79.0228,78.8865,78.9838,8305.0
2018-01-09 10:45:00,81.17,81.2,81.14,81.16,2920.0,79.0033,79.0325,78.9741,78.9936,2920.0
2018-01-09 10:50:00,81.15,81.15,81.06,81.14,6133.0,78.9838,78.9838,78.8962,78.9741,6133.0
2018-01-09 10:55:00,81.17,81.29,81.17,81.23,8268.0,79.0033,79.1201,79.0033,79.0617,8268.0
2018-01-09 11:00:00,81.21,81.33,81.21,81.3,5900.0,79.0422,79.159,79.0422,79.1298,5900.0
2018-01-09 11:05:00,81.25,81.29,81.22,81.22,6064.0,79.0812,79.1201,79.052,79.052,6064.0
2018-01-09 11:10:00,81.24,81.27,81.24,81.27,3000.0,79.0714,79.1006,79.0714,79.1006,3000.0
2018-01-09 11:15:00,81.25,81.31,81.22,81.31,5860.0,79.0812,79.1396,79.052,79.1396,5860.0
2018-01-09 11:20:00,81.31,81.31,81.26,81.31,5700.0,79.1396,79.1396,79.0909,79.1396,5700.0
2018-01-09 11:25:00,81.32,81.59,81.32,81.59,21349.0,79.1493,79.4121,79.1493,79.4121,21349.0
2018-01-09 11:30:00,81.55,81.57,81.43,81.51,6603.0,79.3731,79.3926,79.2564,79.3342,6603.0
2018-01-09 11:35:00,81.53,81.53,81.46,81.47,5605.0,79.3537,79.3537,79.2856,79.2953,5605.0
2018-01-09 11:40:00,81.51,81.53,81.46,81.52,4380.0,79.3342,79.3537,79.2856,79.3439,4380.0
2018-01-09 11:45:00,81.51,81.6,81.51,81.6,3100.0,79.3342,79.4218,79.3342,79.4218,3100.0
2018-01-09 11:50:00,81.58,81.6,81.51,81.56,6293.0,79.4023,79.4218,79.3342,79.3829,6293.0
2018-01-09 11:55:00,81.57,81.66,81.55,81.66,10432.0,79.3926,79.4802,79.3731,79.4802,10432.0
2018-01-09 12:00:00,81.66,81.72,81.66,81.72,6911.0,79.4802,79.5386,79.4802,79.5386,6911.0
2018-01-09 12:05:00,81.72,81.76,81.62,81.62,8341.0,79.5386,79.5775,79.4413,79.4413,8341.0
2018-01-09 12:10:00,81.65,81.72,81.62,81.7,5025.0,79.4705,79.5386,79.4413,79.5191,5025.0
2018-01-09 12:15:00,81.7,81.71,81.63,81.64,21951.0,79.5191,79.5289,79.451,79.4607,21951.0
2018-01-09 12:20:00,81.65,81.67,81.6,81.61,6354.0,79.4705,79.4899,79.4218,79.4315,6354.0
2018-01-09 12:25:00,81.6,81.66,81.55,81.61,7947.0,79.4218,79.4802,79.3731,79.4315,7947.0
2018-01-09 12:30:00,81.61,81.61,81.57,81.57,2600.0,79.4315,79.4315,79.3926,79.3926,2600.0
2018-01-09 12:35:00,81.57,81.61,81.56,81.61,4009.0,79.3926,79.4315,79.3829,79.4315,4009.0
2018-01-09 12:40:00,81.58,81.64,81.58,81.6,3300.0,79.4023,79.4607,79.4023,79.4218,3300.0
2018-01-09 12:45:00,81.59,81.62,81.58,81.6,600.0,79.4121,79.4413,79.4023,79.4218,600.0
2018-01-09 12:50:00,81.58,81.62,81.57,81.57,6600.0,79.4023,79.4413,79.3926,79.3926,6600.0
2018-01-09 12:55:00,81.56,81.56,81.51,81.54,3541.0,79.3829,79.3829,79.3342,79.3634,3541.0
2018-01-09 13:00:00,81.55,81.61,81.55,81.6,7162.0,79.3731,79.4315,79.3731,79.4218,7162.0
2018-01-09 13:05:00,81.61,81.61,81.58,81.61,4976.0,79.4315,79.4315,79.4023,79.4315,4976.0
2018-01-09 13:10:00,81.62,81.62,81.58,81.61,8600.0,79.4413,79.4413,79.4023,79.4315,8600.0
2018-01-09 13:15:00,81.58,81.63,81.53,81.63,13175.0,79.4023,79.451,79.3537,79.451,13175.0
2018-01-09 13:20:00,81.64,81.69,81.61,81.68,9310.0,79.4607,79.5094,79.4315,79.4997,9310.0
2018-01-09 13:25:00,81.65,81.66,81.59,81.66,3807.0,79.4705,79.4802,79.4121,79.4802,3807.0
2018-01-09 13:30:00,81.65,81.69,81.63,81.69,5700.0,79.4705,79.5094,79.451,79.5094,5700.0
2018-01-09 13:35:00,81.68,81.71,81.67,81.71,1739.0,79.4997,79.5289,79.4899,79.5289,1739.0
2018-01-09 13:40:00,81.69,81.74,81.68,81.73,13010.0,79.5094,79.5581,79.4997,79.5483,13010.0
2018-01-09 13:45:00,81.71,81.78,81.71,81.75,7036.0,79.5289,79.597,79.5289,79.5678,7036.0
2018-01-09 13:50:00,81.74,81.82,81.74,81.82,5400.0,79.5581,79.6359,79.5581,79.6359,5400.0
2018-01-09 13:55:00,81.81,81.81,81.75,81.78,17291.0,79.6262,79.6262,79.5678,79.597,17291.0
2018-01-09 14:00:00,81.77,81.78,81.7,81.72,4800.0,79.5873,79.597,79.5191,79.5386,4800.0
2018-01-09 14:05:00,81.73,81.75,81.7,81.73,4036.0,79.5483,79.5678,79.5191,79.5483,4036.0
2018-01-09 14:10:00,81.73,81.74,81.6,81.67,15476.0,79.5483,79.5581,79.4218,79.4899,15476.0
2018-01-09 14:15:00,81.67,81.69,81.57,81.62,8341.0,79.4899,79.5094,79.3926,79.4413,8341.0
2018-01-09 14:20:00,81.61,81.62,81.57,81.58,5733.0,79.4315,79.4413,79.3926,79.4023,5733.0
2018-01-09 14:25:00,81.61,81.7,81.61,81.69,8174.0,79.4315,79.5191,79.4315,79.5094,8174.0
2018-01-09 14:30:00,81.66,81.72,81.65,81.72,4296.0,79.4802,79.5386,79.4705,79.5386,4296.0
2018-01-09 14:35:00,81.71,81.78,81.71,81.76,8472.0,79.5289,79.597,79.5289,79.5775,8472.0
2018-01-09 14:40:00,81.76,81.77,81.74,81.76,8168.0,79.5775,79.5873,79.5581,79.5775,8168.0
2018-01-09 14:45:00,81.76,81.77,81.73,81.77,7628.0,79.5775,79.5873,79.5483,79.5873,7628.0
2018-01-09 14:50:00,81.75,81.79,81.75,81.75,7824.0,79.5678,79.6067,79.5678,79.5678,7824.0
2018-01-09 14:55:00,81.75,81.84,81.72,81.84,15936.0,79.5678,79.6554,79.5386,79.6554,15936.0
2018-01-09 15:00:00,81.81,81.82,81.77,81.78,12892.0,79.6262,79.6359,79.5873,79.597,12892.0
2018-01-09 15:05:00,81.78,81.83,81.77,81.82,9429.0,79.597,79.6457,79.5873,79.6359,9429.0
2018-01-09 15:10:00,81.79,81.88,81.78,81.84,36169.0,79.6067,79.6943,79.597,79.6554,36169.0
2018-01-09 15:15:00,81.84,81.85,81.79,81.8,10888.0,79.6554,79.6651,79.6067,79.6165,10888.0
2018-01-09 15:20:00,81.79,81.83,81.77,81.8,44195.0,79.6067,79.6457,79.5873,79.6165,44195.0
2018-01-09 15:25:00,81.8,81.8,81.73,81.77,21414.0,79.6165,79.6165,79.5483,79.5873,21414.0
2018-01-09 15:30:00,81.78,81.9,81.77,81.9,43887.0,79.597,79.7138,79.5873,79.7138,43887.0
2018-01-09 15:35:00,81.91,82.06,81.89,82.03,35661.0,79.7235,79.8695,79.7041,79.8403,35661.0
2018-01-09 15:40:00,82.05,82.07,82.0,82.07,43435.0,79.8598,79.8793,79.8111,79.8793,43435.0
2018-01-09 15:45:00,82.05,82.05,81.93,81.99,75852.0,79.8598,79.8598,79.743,79.8014,75852.0
2018-01-09 15:50:00,81.98,82.02,81.95,81.98,54331.0,79.7917,79.8306,79.7625,79.7917,54331.0
2018-01-09 15:55:00,81.98,81.99,81.89,81.93,124046.0,79.7917,79.8014,79.7041,79.743,124046.0
2018-01-10 09:30:00,81.65,81.75,81.39,81.75,38086.0,79.4705,79.5678,79.2174,79.5678,38086.0
2018-01-10 09:35:00,81.69,81.89,81.69,81.69,15603.0,79.5094,79.7041,79.5094,79.5094,15603.0
2018-01-10 09:40:00,81.68,81.82,81.45,81.62,7251.0,79.4997,79.6359,79.2758,79.4413,7251.0
2018-01-10 09:45:00,81.72,81.86,81.59,81.59,11210.0,79.5386,79.6749,79.4121,79.4121,11210.0
2018-01-10 09:50:00,81.62,81.69,81.48,81.69,23561.0,79.4413,79.5094,79.305,79.5094,23561.0
2018-01-10 09:55:00,81.66,82.0,81.64,82.0,212483.0,79.4802,79.8111,79.4607,79.8111,212483.0
2018-01-10 10:00:00,81.98,81.99,81.75,81.83,15619.0,79.7917,79.8014,79.5678,79.6457,15619.0
2018-01-10 10:05:00,81.84,81.96,81.83,81.88,11150.0,79.6554,79.7722,79.6457,79.6943,11150.0
2018-01-10 10:10:00,81.89,81.94,81.77,81.78,6864.0,79.7041,79.7527,79.5873,79.597,6864.0
2018-01-10 10:15:00,81.81,81.93,81.79,81.87,10698.0,79.6262,79.743,79.6067,79.6846,10698.0
2018-01-10 10:20:00,81.86,81.9,81.8,81.8,4300.0,79.6749,79.7138,79.6165,79.6165,4300.0
2018-01-10 10:25:00,81.8,81.89,81.8,81.8,11199.0,79.6165,79.7041,79.6165,79.6165,11199.0
2018-01-10 10:30:00,81.8,82.03,81.8,82.0,10229.0,79.6165,79.8403,79.6165,79.8111,10229.0
2018-01-10 10:35:00,82.03,82.09,81.78,81.99,83118.0,79.8403,79.8987,79.597,79.8014,83118.0
2018-01-10 10:40:00,81.99,82.09,81.98,82.09,7881.0,79.8014,79.8987,79.7917,79.8987,7881.0
2018-01-10 10:45:00,82.11,82.11,81.79,81.79,9404.0,79.9182,79.9182,79.6067,79.6067,9404.0
2018-01-10 10:50:00,81.79,81.79,81.62,81.65,17148.0,79.6067,79.6067,79.4413,79.4705,17148.0
2018-01-10 10:55:00,81.66,81.76,81.62,81.76,6509.0,79.4802,79.5775,79.4413,79.5775,6509.0
2018-01-10 11:00:00,81.73,81.77,81.7,81.72,8881.0,79.5483,79.5873,79.5191,79.5386,8881.0
2018-01-10 11:05:00,81.74,81.74,81.57,81.57,11874.0,79.5581,79.5581,79.3926,79.3926,11874.0
2018-01-10 11:10:00,81.58,81.6,81.55,81.59,5200.0,79.4023,79.4218,79.3731,79.4121,5200.0
2018-01-10 11:15:00,81.59,81.6,81.53,81.55,14328.0,79.4121,79.4218,79.3537,79.3731,14328.0
2018-01-10 11:20:00,81.52,81.6,81.52,81.53,6000.0,79.3439,79.4218,79.3439,79.3537,6000.0
2018-01-10 11:25:00,81.56,81.56,81.51,81.52,7854.0,79.3829,79.3829,79.3342,79.3439,7854.0
2018-01-10 11:30:00,81.54,81.65,81.52,81.65,7440.0,79.3634,79.4705,79.3439,79.4705,7440.0
2018-01-10 11:35:00,81.65,81.75,81.64,81.74,6171.0,79.4705,79.5678,79.4607,79.5581,6171.0
2018-01-10 11:40:00,81.73,81.74,81.69,81.69,2740.0,79.5483,79.5581,79.5094,79.5094,2740.0
2018-01-10 11:45:00,81.69,81.75,81.69,81.71,5701.0,79.5094,79.5678,79.5094,79.5289,5701.0
2018-01-10 11:50:00,81.71,81.82,81.71,81.81,2638.0,79.5289,79.6359,79.5289,79.6262,2638.0
2018-01-10 11:55:00,81.81,81.81,81.71,81.71,3089.0,79.6262,79.6262,79.5289,79.5289,3089.0
2018-01-10 12:00:00,81.72,81.73,81.65,81.65,5236.0,79.5386,79.5483,79.4705,79.4705,5236.0
2018-01-10 12:05:00,81.65,81.66,81.64,81.65,2800.0,79.4705,79.4802,79.4607,79.4705,2800.0
2018-01-10 12:10:00,81.63,81.75,81.63,81.75,4800.0,79.451,79.5678,79.451,79.5678,4800.0
2018-01-10 12:15:00,81.75,81.76,81.7,81.7,3600.0,79.5678,79.5775,79.5191,79.5191,3600.0
2018-01-10 12:20:00,81.71,81.72,81.68,81.7,20564.0,79.5289,79.5386,79.4997,79.5191,20564.0
2018-01-10 12:25:00,81.69,81.75,81.69,81.7,28556.0,79.5094,79.5678,79.5094,79.5191,28556.0
2018-01-10 12:30:00,81.71,81.82,81.71,81.82,5284.0,79.5289,79.6359,79.5289,79.6359,5284.0
2018-01-10 12:35:00,81.81,81.84,81.77,81.78,7950.0,79.6262,79.6554,79.5873,79.597,7950.0
2018-01-10 12:40:00,81.76,81.76,81.7,81.73,5569.0,79.5775,79.5775,79.5191,79.5483,5569.0
2018-01-10 12:45:00,81.7,81.79,81.7,81.79,6132.0,79.5191,79.6067,79.5191,79.6067,6132.0
2018-01-10 12:50:00,81.79,81.79,81.73,81.76,8661.0,79.6067,79.6067,79.5483,79.5775,8661.0
2018-01-10 12:55:00,81.76,81.76,81.72,81.75,4400.0,79.5775,79.5775,79.5386,79.5678,4400.0
2018-01-10 13:00:00,81.75,81.78,81.72,81.76,9660.0,79.5678,79.597,79.5386,79.5775,9660.0
2018-01-10 13:05:00,81.76,81.77,81.73,81.77,5701.0,79.5775,79.5873,79.5483,79.5873,5701.0
2018-01-10 13:10:00,81.75,81.75,81.68,81.69,9415.0,79.5678,79.5678,79.4997,79.5094,9415.0
2018-01-10 13:15:00,81.69,81.7,81.66,81.67,10346.0,79.5094,79.5191,79.4802,79.4899,10346.0
2018-01-10 13:20:00,81.66,81.69,81.64,81.69,8260.0,79.4802,79.5094,79.4607,79.5094,8260.0
2018-01-10 13:25:00,81.69,81.74,81.68,81.71,9943.0,79.5094,79.5581,79.4997,79.5289,9943.0
2018-01-10 13:30:00,81.71,81.74,81.71,81.73,2412.0,79.5289,79.5581,79.5289,79.5483,2412.0
2018-01-10 13:35:00,81.73,81.77,81.71,81.77,7063.0,79.5483,79.5873,79.5289,79.5873,7063.0
2018-01-10 13:40:00,81.77,81.79,81.75,81.79,2935.0,79.5873,79.6067,79.5678,79.6067,2935.0
2018-01-10 13:45:00,81.79,81.8,81.78,81.8,1923.0,79.6067,79.6165,79.597,79.6165,1923.0
2018-01-10 13:50:00,81.79,81.8,81.75,81.77,7717.0,79.6067,79.6165,79.5678,79.5873,7717.0
2018-01-10 13:55:00,81.77,81.77,81.66,81.67,11276.0,79.5873,79.5873,79.4802,79.4899,11276.0
2018-01-10 14:00:00,81.68,81.7,81.67,81.68,5396.0,79.4997,79.5191,79.4899,79.4997,5396.0
2018-01-10 14:05:00,81.69,81.73,81.67,81.71,8988.0,79.5094,79.5483,79.4899,79.5289,8988.0
2018-01-10 14:10:00,81.69,81.72,81.67,81.67,7468.0,79.5094,79.5386,79.4899,79.4899,7468.0
2018-01-10 14:15:00,81.67,81.69,81.67,81.67,6361.0,79.4899,79.5094,79.4899,79.4899,6361.0
2018-01-10 14:20:00,81.68,81.79,81.67,81.75,12824.0,79.4997,79.6067,79.4899,79.5678,12824.0
2018-01-10 14:25:00,81.74,81.77,81.69,81.74,24592.0,79.5581,79.5873,79.5094,79.5581,24592.0
2018-01-10 14:30:00,81.73,81.76,81.69,81.71,12984.0,79.5483,79.5775,79.5094,79.5289,12984.0
2018-01-10 14:35:00,81.7,81.7,81.62,81.62,12427.0,79.5191,79.5191,79.4413,79.4413,12427.0
2018-01-10 14:40:00,81.62,81.64,81.6,81.6,6153.0,79.4413,79.4607,79.4218,79.4218,6153.0
2018-01-10 14:45:00,81.61,81.68,81.61,81.68,7872.0,79.4315,79.4997,79.4315,79.4997,7872.0
2018-01-10 14:50:00,81.68,81.69,81.6,81.6,16474.0,79.4997,79.5094,79.4218,79.4218,16474.0
2018-01-10 14:55:00,81.62,81.67,81.62,81.67,8215.0,79.4413,79.4899,79.4413,79.4899,8215.0
2018-01-10 15:00:00,81.66,81.68,81.63,81.63,6068.0,79.4802,79.4997,79.451,79.451,6068.0
2018-01-10 15:05:00,81.64,81.71,81.64,81.67,12314.0,79.4607,79.5289,79.4607,79.4899,12314.0
2018-01-10 15:10:00,81.67,81.68,81.6,81.61,10494.0,79.4899,79.4997,79.4218,79.4315,10494.0
2018-01-10 15:15:00,81.61,81.62,81.54,81.54,20347.0,79.4315,79.4413,79.3634,79.3634,20347.0
2018-01-10 15:20:00,81.55,81.59,81.53,81.59,13577.0,79.3731,79.4121,79.3537,79.4121,13577.0
2018-01-10 15:25:00,81.59,81.65,81.58,81.64,22608.0,79.4121,79.4705,79.4023,79.4607,22608.0
2018-01-10 15:30:00,81.65,81.75,81.64,81.67,33665.0,79.4705,79.5678,79.4607,79.4899,33665.0
2018-01-10 15:35:00,81.68,81.73,81.66,81.7,20767.0,79.4997,79.5483,79.4802,79.5191,20767.0
2018-01-10 15:40:00,81.7,81.7,81.65,81.66,54255.0,79.5191,79.5191,79.4705,79.4802,54255.0
2018-01-10 15:45:00,81.67,81.7,81.65,81.67,40010.0,79.4899,79.5191,79.4705,79.4899,40010.0
2018-01-10 15:50:00,81.67,81.71,81.61,81.62,78980.0,79.4899,79.5289,79.4315,79.4413,78980.0
2018-01-10 15:55:00,81.62,81.71,81.61,81.67,120255.0,79.4413,79.5289,79.4315,79.4899,120255.0
2018-01-11 09:30:00,81.98,82.15,81.64,81.92,15891.0,79.7917,79.9571,79.4607,79.7333,15891.0
2018-01-11 09:35:00,81.89,82.01,81.77,81.94,22088.0,79.7041,79.8209,79.5873,79.7527,22088.0
2018-01-11 09:40:00,81.94,81.96,81.83,81.95,229580.0,79.7527,79.7722,79.6457,79.7625,229580.0
2018-01-11 09:45:00,81.95,82.17,81.89,82.12,28985.0,79.7625,79.9766,79.7041,79.9279,28985.0
2018-01-11 09:50:00,82.15,82.34,82.14,82.32,26734.0,79.9571,80.1421,79.9474,80.1226,26734.0
2018-01-11 09:55:00,82.33,82.52,82.32,82.52,29148.0,80.1323,80.3173,80.1226,80.3173,29148.0
2018-01-11 10:00:00,82.52,82.57,82.39,82.52,49908.0,80.3173,80.3659,80.1907,80.3173,49908.0
2018-01-11 10:05:00,82.52,82.65,82.52,82.65,25757.0,80.3173,80.4438,80.3173,80.4438,25757.0
2018-01-11 10:10:00,82.64,82.66,82.17,82.27,49984.0,80.4341,80.4535,79.9766,80.0739,49984.0
2018-01-11 10:15:00,82.27,82.31,82.19,82.25,17815.0,80.0739,80.1129,79.9961,80.0545,17815.0
2018-01-11 10:20:00,82.25,82.26,82.02,82.11,24141.0,80.0545,80.0642,79.8306,79.9182,24141.0
2018-01-11 10:25:00,82.12,82.15,82.05,82.09,17840.0,79.9279,79.9571,79.8598,79.8987,17840.0
2018-01-11 10:30:00,82.09,82.28,82.09,82.27,20368.0,79.8987,80.0837,79.8987,80.0739,20368.0
2018-01-11 10:35:00,82.24,82.35,82.21,82.27,58792.0,80.0447,80.1518,80.0155,80.0739,58792.0
2018-01-11 10:40:00,82.29,82.33,82.27,82.31,6544.0,80.0934,80.1323,80.0739,80.1129,6544.0
2018-01-11 10:45:00,82.32,82.41,82.28,82.39,10077.0,80.1226,80.2102,80.0837,80.1907,10077.0
2018-01-11 10:50:00,82.41,82.42,82.36,82.41,7797.0,80.2102,80.2199,80.1615,80.2102,7797.0
2018-01-11 10:55:00,82.45,82.53,82.4,82.53,33940.0,80.2491,80.327,80.2005,80.327,33940.0
2018-01-11 11:00:00,82.55,82.63,82.52,82.61,9641.0,80.3465,80.4243,80.3173,80.4049,9641.0
2018-01-11 11:05:00,82.59,82.8,82.57,82.8,32652.0,80.3854,80.5898,80.3659,80.5898,32652.0
2018-01-11 11:10:00,82.81,82.88,82.7,82.7,27264.0,80.5995,80.6676,80.4925,80.4925,27264.0
2018-01-11 11:15:00,82.73,82.79,82.68,82.75,11254.0,80.5217,80.58,80.473,80.5411,11254.0
2018-01-11 11:20:00,82.73,82.74,82.61,82.61,15284.0,80.5217,80.5314,80.4049,80.4049,15284.0
2018-01-11 11:25:00,82.61,82.67,82.57,82.66,13025.0,80.4049,80.4633,80.3659,80.4535,13025.0
2018-01-11 11:30:00,82.66,82.67,82.62,82.65,12630.0,80.4535,80.4633,80.4146,80.4438,12630.0
2018-01-11 11:35:00,82.64,82.66,82.61,82.63,13628.0,80.4341,80.4535,80.4049,80.4243,13628.0
2018-01-11 11:40:00,82.64,82.67,82.61,82.61,10394.0,80.4341,80.4633,80.4049,80.4049,10394.0
2018-01-11 11:45:00,82.62,82.73,82.62,82.7,15228.0,80.4146,80.5217,80.4146,80.4925,15228.0
2018-01-11 11:50:00,82.72,82.84,82.72,82.8,11978.0,80.5119,80.6287,80.5119,80.5898,11978.0
2018-01-11 11:55:00,82.82,82.85,82.78,82.82,8452.0,80.6092,80.6384,80.5703,80.6092,8452.0
2018-01-11 12:00:00,82.81,82.85,82.79,82.8,21109.0,80.5995,80.6384,80.58,80.5898,21109.0
2018-01-11 12:05:00,82.81,82.91,82.8,82.9,35956.0,80.5995,80.6968,80.5898,80.6871,35956.0
2018-01-11 12:10:00,82.9,82.9,82.85,82.88,14891.0,80.6871,80.6871,80.6384,80.6676,14891.0
2018-01-11 12:15:00,82.88,82.95,82.88,82.95,7234.0,80.6676,80.7358,80.6676,80.7358,7234.0
2018-01-11 12:20:00,82.93,83.04,82.93,83.01,13078.0,80.7163,80.8234,80.7163,80.7942,13078.0
2018-01-11 12:25:00,83.03,83.21,83.02,83.19,41602.0,80.8136,80.9888,80.8039,80.9694,41602.0
2018-01-11 12:30:00,83.19,83.22,83.12,83.13,73186.0,80.9694,80.9986,80.9012,80.911,73186.0
2018-01-11 12:35:00,83.14,83.14,83.06,83.09,6078.0,80.9207,80.9207,80.8428,80.872,6078.0
2018-01-11 12:40:00,83.09,83.12,83.05,83.08,10214.0,80.872,80.9012,80.8331,80.8623,10214.0
2018-01-11 12:45:00,83.09,83.18,83.07,83.09,32525.0,80.872,80.9596,80.8526,80.872,32525.0
2018-01-11 12:50:00,83.1,83.13,83.09,83.13,2785.0,80.8818,80.911,80.872,80.911,2785.0
2018-01-11 12:55:00,83.14,83.14,83.08,83.13,71866.0,80.9207,80.9207,80.8623,80.911,71866.0
2018-01-11 13:00:00,83.14,83.14,83.06,83.09,4966.0,80.9207,80.9207,80.8428,80.872,4966.0
2018-01-11 13:05:00,83.05,83.07,83.0,83.07,10996.0,80.8331,80.8526,80.7844,80.8526,10996.0
2018-01-11 13:10:00,83.06,83.12,83.04,83.07,4764.0,80.8428,80.9012,80.8234,80.8526,4764.0
2018-01-11 13:15:00,83.06,83.07,83.04,83.05,6421.0,80.8428,80.8526,80.8234,80.8331,6421.0
2018-01-11 13:20:00,83.03,83.08,83.03,83.08,3789.0,80.8136,80.8623,80.8136,80.8623,3789.0
2018-01-11 13:25:00,83.08,83.08,83.04,83.06,6497.0,80.8623,80.8623,80.8234,80.8428,6497.0
2018-01-11 13:30:00,83.05,83.07,83.04,83.04,3000.0,80.8331,80.8526,80.8234,80.8234,3000.0
2018-01-11 13:35:00,83.05,83.05,82.97,83.0,20388.0,80.8331,80.8331,80.7552,80.7844,20388.0
2018-01-11 13:40:00,83.0,83.02,82.99,83.01,102293.0,80.7844,80.8039,80.7747,80.7942,102293.0
2018-01-11 13:45:00,83.01,83.01,82.96,82.96,28099.0,80.7942,80.7942,80.7455,80.7455,28099.0
2018-01-11 13:50:00,82.96,83.0,82.94,83.0,13246.0,80.7455,80.7844,80.726,80.7844,13246.0
2018-01-11 13:55:00,83.0,83.02,82.93,82.93,126950.0,80.7844,80.8039,80.7163,80.7163,126950.0
2018-01-11 14:00:00,82.96,83.0,82.87,82.91,16749.0,80.7455,80.7844,80.6579,80.6968,16749.0
2018-01-11 14:05:00,82.92,82.96,82.89,82.96,4554.0,80.7066,80.7455,80.6774,80.7455,4554.0
2018-01-11 14:10:00,82.96,82.97,82.92,82.92,6115.0,80.7455,80.7552,80.7066,80.7066,6115.0
2018-01-11 14:15:00,82.9,82.95,82.9,82.93,6877.0,80.6871,80.7358,80.6871,80.7163,6877.0
2018-01-11 14:20:00,82.95,83.08,82.95,83.08,37286.0,80.7358,80.8623,80.7358,80.8623,37286.0
2018-01-11 14:25:00,83.09,83.11,83.0,83.05,59071.0,80.872,80.8915,80.7844,80.8331,59071.0
2018-01-11 14:30:00,83.05,83.05,82.95,82.95,4881.0,80.8331,80.8331,80.7358,80.7358,4881.0
2018-01-11 14:35:00,82.96,83.03,82.96,83.0,25841.0,80.7455,80.8136,80.7455,80.7844,25841.0
2018-01-11 14:40:00,82.98,83.0,82.93,82.94,11184.0,80.765,80.7844,80.7163,80.726,11184.0
2018-01-11 14:45:00,82.96,82.96,82.91,82.94,7546.0,80.7455,80.7455,80.6968,80.726,7546.0
2018-01-11 14:50:00,82.94,82.98,82.93,82.94,13606.0,80.726,80.765,80.7163,80.726,13606.0
2018-01-11 14:55:00,82.93,83.01,82.91,82.98,80443.0,80.7163,80.7942,80.6968,80.765,80443.0
2018-01-11 15:00:00,82.97,83.01,82.93,83.01,18636.0,80.7552,80.7942,80.7163,80.7942,18636.0
2018-01-11 15:05:00,83.0,83.01,82.9,82.9,29008.0,80.7844,80.7942,80.6871,80.6871,29008.0
2018-01-11 15:10:00,82.92,83.01,82.91,82.99,13248.0,80.7066,80.7942,80.6968,80.7747,13248.0
2018-01-11 15:15:00,83.0,83.0,82.96,82.99,8271.0,80.7844,80.7844,80.7455,80.7747,8271.0
2018-01-11 15:20:00,83.0,83.01,82.95,83.0,602963.0,80.7844,80.7942,80.7358,80.7844,602963.0
2018-01-11 15:25:00,83.0,83.01,82.97,82.99,18333.0,80.7844,80.7942,80.7552,80.7747,18333.0
2018-01-11 15:30:00,82.98,83.01,82.96,83.0,45455.0,80.765,80.7942,80.7455,80.7844,45455.0
2018-01-11 15:35:00,83.0,83.01,82.96,82.97,83636.0,80.7844,80.7942,80.7455,80.7552,83636.0
2018-01-11 15:40:00,82.97,83.01,82.95,83.01,22172.0,80.7552,80.7942,80.7358,80.7942,22172.0
2018-01-11 15:45:00,83.0,83.01,82.96,82.99,45636.0,80.7844,80.7942,80.7455,80.7747,45636.0
2018-01-11 15:50:00,83.0,83.02,82.97,83.02,92530.0,80.7844,80.8039,80.7552,80.8039,92530.0
2018-01-11 15:55:00,83.02,83.04,83.0,83.04,197063.0,80.8039,80.8234,80.7844,80.8234,197063.0
2018-01-12 09:30:00,83.25,84.35,83.1,84.01,52288.0,81.0278,82.0984,80.8818,81.7675,52288.0
2018-01-12 09:35:00,84.23,84.71,84.13,84.13,32119.0,81.9816,82.4488,81.8843,81.8843,32119.0
2018-01-12 09:40:00,84.14,84.3,84.02,84.14,24915.0,81.894,82.0497,81.7772,81.894,24915.0
2018-01-12 09:45:00,84.11,84.16,83.66,83.67,34657.0,81.8648,81.9135,81.4268,81.4366,34657.0
2018-01-12 09:50:00,83.6,83.94,83.6,83.71,23901.0,81.3684,81.6994,81.3684,81.4755,23901.0
2018-01-12 09:55:00,83.75,83.81,83.66,83.81,10785.0,81.5144,81.5728,81.4268,81.5728,10785.0
2018-01-12 10:00:00,83.8,83.88,83.73,83.78,36811.0,81.5631,81.641,81.495,81.5436,36811.0
2018-01-12 10:05:00,83.8,83.81,83.67,83.68,25629.0,81.5631,81.5728,81.4366,81.4463,25629.0
2018-01-12 10:10:00,83.69,83.85,83.63,83.8,31091.0,81.456,81.6118,81.3976,81.5631,31091.0
2018-01-12 10:15:00,83.8,83.81,83.78,83.8,13633.0,81.5631,81.5728,81.5436,81.5631,13633.0
2018-01-12 10:20:00,83.8,83.81,83.66,83.66,6649.0,81.5631,81.5728,81.4268,81.4268,6649.0
2018-01-12 10:25:00,83.68,83.76,83.66,83.72,9417.0,81.4463,81.5242,81.4268,81.4852,9417.0
2018-01-12 10:30:00,83.74,83.8,83.72,83.74,21162.0,81.5047,81.5631,81.4852,81.5047,21162.0
2018-01-12 10:35:00,83.75,83.77,83.66,83.76,12965.0,81.5144,81.5339,81.4268,81.5242,12965.0
2018-01-12 10:40:00,83.77,83.83,83.74,83.77,11879.0,81.5339,81.5923,81.5047,81.5339,11879.0
2018-01-12 10:45:00,83.8,83.83,83.75,83.75,18550.0,81.5631,81.5923,81.5144,81.5144,18550.0
2018-01-12 10:50:00,83.75,83.84,83.75,83.81,25469.0,81.5144,81.602,81.5144,81.5728,25469.0
2018-01-12 10:55:00,83.84,83.84,83.74,83.81,13210.0,81.602,81.602,81.5047,81.5728,13210.0
2018-01-12 11:00:00,83.81,83.84,83.78,83.78,11927.0,81.5728,81.602,81.5436,81.5436,11927.0
2018-01-12 11:05:00,83.78,83.78,83.72,83.74,11207.0,81.5436,81.5436,81.4852,81.5047,11207.0
2018-01-12 11:10:00,83.74,83.77,83.66,83.66,21134.0,81.5047,81.5339,81.4268,81.4268,21134.0
2018-01-12 11:15:00,83.69,83.73,83.69,83.73,4763.0,81.456,81.495,81.456,81.495,4763.0
2018-01-12 11:20:00,83.74,83.76,83.69,83.74,6397.0,81.5047,81.5242,81.456,81.5047,6397.0
2018-01-12 11:25:00,83.75,83.81,83.74,83.8,14965.0,81.5144,81.5728,81.5047,81.5631,14965.0
2018-01-12 11:30:00,83.8,83.81,83.74,83.77,12693.0,81.5631,81.5728,81.5047,81.5339,12693.0
2018-01-12 11:35:00,83.77,83.83,83.76,83.79,6952.0,81.5339,81.5923,81.5242,81.5534,6952.0
2018-01-12 11:40:00,83.82,83.82,83.72,83.76,19216.0,81.5826,81.5826,81.4852,81.5242,19216.0
2018-01-12 11:45:00,83.78,83.83,83.75,83.8,8387.0,81.5436,81.5923,81.5144,81.5631,8387.0
2018-01-12 11:50:00,83.8,83.82,83.78,83.78,20945.0,81.5631,81.5826,81.5436,81.5436,20945.0
2018-01-12 11:55:00,83.8,83.81,83.78,83.8,21688.0,81.5631,81.5728,81.5436,81.5631,21688.0
2018-01-12 12:00:00,83.81,83.95,83.79,83.95,42346.0,81.5728,81.7091,81.5534,81.7091,42346.0
2018-01-12 12:05:00,83.95,84.05,83.95,83.99,60838.0,81.7091,81.8064,81.7091,81.748,60838.0
2018-01-12 12:10:00,84.0,84.0,83.84,83.84,5337.0,81.7577,81.7577,81.602,81.602,5337.0
2018-01-12 12:15:00,83.87,83.88,83.77,83.83,17095.0,81.6312,81.641,81.5339,81.5923,17095.0
2018-01-12 12:20:00,83.83,83.84,83.79,83.83,14660.0,81.5923,81.602,81.5534,81.5923,14660.0
2018-01-12 12:25:00,83.83,83.84,83.8,83.8,5629.0,81.5923,81.602,81.5631,81.5631,5629.0
2018-01-12 12:30:00,83.8,83.83,83.73,83.73,11000.0,81.5631,81.5923,81.495,81.495,11000.0
2018-01-12 12:35:00,83.72,83.75,83.72,83.74,8700.0,81.4852,81.5144,81.4852,81.5047,8700.0
2018-01-12 12:40:00,83.75,83.75,83.64,83.66,19858.0,81.5144,81.5144,81.4074,81.4268,19858.0
2018-01-12 12:45:00,83.67,83.72,83.67,83.7,8354.0,81.4366,81.4852,81.4366,81.4658,8354.0
2018-01-12 12:50:00,83.71,83.76,83.7,83.73,5366.0,81.4755,81.5242,81.4658,81.495,5366.0
2018-01-12 12:55:00,83.73,83.81,83.73,83.8,26752.0,81.495,81.5728,81.495,81.5631,26752.0
2018-01-12 13:00:00,83.8,83.81,83.75,83.78,45439.0,81.5631,81.5728,81.5144,81.5436,45439.0
2018-01-12 13:05:00,83.78,83.84,83.73,83.82,33376.0,81.5436,81.602,81.495,81.5826,33376.0
2018-01-12 13:10:00,83.83,83.83,83.76,83.76,29125.0,81.5923,81.5923,81.5242,81.5242,29125.0
2018-01-12 13:15:00,83.77,83.81,83.68,83.81,8180.0,81.5339,81.5728,81.4463,81.5728,8180.0
2018-01-12 13:20:00,83.78,83.83,83.77,83.79,17390.0,81.5436,81.5923,81.5339,81.5534,17390.0
2018-01-12 13:25:00,83.79,83.83,83.76,83.76,23128.0,81.5534,81.5923,81.5242,81.5242,23128.0
2018-01-12 13:30:00,83.75,83.81,83.74,83.77,4802.0,81.5144,81.5728,81.5047,81.5339,4802.0
2018-01-12 13:35:00,83.78,83.81,83.78,83.79,2435.0,81.5436,81.5728,81.5436,81.5534,2435.0
2018-01-12 13:40:00,83.81,83.81,83.77,83.81,8843.0,81.5728,81.5728,81.5339,81.5728,8843.0
2018-01-12 13:45:00,83.78,83.8,83.74,83.79,5901.0,81.5436,81.5631,81.5047,81.5534,5901.0
2018-01-12 13:50:00,83.79,83.81,83.75,83.78,10957.0,81.5534,81.5728,81.5144,81.5436,10957.0
2018-01-12 13:55:00,83.78,83.78,83.69,83.72,5690.0,81.5436,81.5436,81.456,81.4852,5690.0
2018-01-12 14:00:00,83.74,83.79,83.74,83.78,9537.0,81.5047,81.5534,81.5047,81.5436,9537.0
2018-01-12 14:05:00,83.79,83.81,83.78,83.8,7110.0,81.5534,81.5728,81.5436,81.5631,7110.0
2018-01-12 14:10:00,83.81,83.81,83.75,83.77,17179.0,81.5728,81.5728,81.5144,81.5339,17179.0
2018-01-12 14:15:00,83.8,83.81,83.78,83.78,12347.0,81.5631,81.5728,81.5436,81.5436,12347.0
2018-01-12 14:20:00,83.78,83.8,83.74,83.78,6733.0,81.5436,81.5631,81.5047,81.5436,6733.0
2018-01-12 14:25:00,83.79,83.85,83.78,83.83,51918.0,81.5534,81.6118,81.5436,81.5923,51918.0
2018-01-12 14:30:00,83.81,83.84,83.76,83.76,14147.0,81.5728,81.602,81.5242,81.5242,14147.0
2018-01-12 14:35:00,83.76,83.82,83.75,83.77,10915.0,81.5242,81.5826,81.5144,81.5339,10915.0
2018-01-12 14:40:00,83.8,83.82,83.75,83.82,8009.0,81.5631,81.5826,81.5144,81.5826,8009.0
2018-01-12 14:45:00,83.8,83.86,83.8,83.85,14083.0,81.5631,81.6215,81.5631,81.6118,14083.0
2018-01-12 14:50:00,83.85,83.85,83.79,83.79,4204.0,81.6118,81.6118,81.5534,81.5534,4204.0
2018-01-12 14:55:00,83.79,83.86,83.78,83.86,6157.0,81.5534,81.6215,81.5436,81.6215,6157.0
2018-01-12 15:00:00,83.86,83.86,83.84,83.85,9623.0,81.6215,81.6215,81.602,81.6118,9623.0
2018-01-12 15:05:00,83.85,83.86,83.83,83.85,25495.0,81.6118,81.6215,81.5923,81.6118,25495.0
2018-01-12 15:10:00,83.85,83.86,83.76,83.76,11069.0,81.6118,81.6215,81.5242,81.5242,11069.0
2018-01-12 15:15:00,83.76,83.8,83.76,83.77,8432.0,81.5242,81.5631,81.5242,81.5339,8432.0
2018-01-12 15:20:00,83.76,83.84,83.76,83.83,9028.0,81.5242,81.602,81.5242,81.5923,9028.0
2018-01-12 15:25:00,83.84,83.84,83.81,83.83,7301.0,81.602,81.602,81.5728,81.5923,7301.0
2018-01-12 15:30:00,83.82,83.91,83.82,83.9,70732.0,81.5826,81.6702,81.5826,81.6604,70732.0
2018-01-12 15:35:00,83.9,83.91,83.81,83.86,15558.0,81.6604,81.6702,81.5728,81.6215,15558.0
2018-01-12 15:40:00,83.87,83.9,83.82,83.82,24241.0,81.6312,81.6604,81.5826,81.5826,24241.0
2018-01-12 15:45:00,83.83,83.93,83.83,83.93,62769.0,81.5923,81.6896,81.5923,81.6896,62769.0
2018-01-12 15:50:00,83.93,83.96,83.89,83.92,77573.0,81.6896,81.7188,81.6507,81.6799,77573.0
2018-01-12 15:55:00,83.92,83.95,83.88,83.93,116017.0,81.6799,81.7091,81.641,81.6896,116017.0
2018-01-16 09:30:00,84.57,84.99,84.53,84.86,44093.0,82.3125,82.7213,82.2736,82.5948,44093.0
2018-01-16 09:35:00,84.97,84.97,84.68,84.68,4700.0,82.7019,82.7019,82.4196,82.4196,4700.0
2018-01-16 09:40:00,84.69,84.88,84.59,84.68,10788.0,82.4293,82.6143,82.332,82.4196,10788.0
2018-01-16 09:45:00,84.67,84.86,84.61,84.65,16046.0,82.4099,82.5948,82.3515,82.3904,16046.0
2018-01-16 09:50:00,84.69,84.87,84.6,84.8,45158.0,82.4293,82.6045,82.3417,82.5364,45158.0
2018-01-16 09:55:00,84.78,84.9,84.71,84.73,12775.0,82.5169,82.6337,82.4488,82.4683,12775.0
2018-01-16 10:00:00,84.76,84.76,84.56,84.59,86489.0,82.4975,82.4975,82.3028,82.332,86489.0
2018-01-16 10:05:00,84.56,84.61,84.47,84.54,14948.0,82.3028,82.3515,82.2152,82.2833,14948.0
2018-01-16 10:10:00,84.54,84.54,84.39,84.39,8979.0,82.2833,82.2833,82.1373,82.1373,8979.0
2018-01-16 10:15:00,84.33,84.44,84.33,84.42,19014.0,82.0789,82.186,82.0789,82.1665,19014.0
2018-01-16 10:20:00,84.4,84.43,84.26,84.29,12095.0,82.1471,82.1763,82.0108,82.04,12095.0
2018-01-16 10:25:00,84.27,84.29,84.13,84.25,11551.0,82.0205,82.04,81.8843,82.0011,11551.0
2018-01-16 10:30:00,84.22,84.22,84.11,84.11,6212.0,81.9719,81.9719,81.8648,81.8648,6212.0
2018-01-16 10:35:00,84.08,84.23,84.02,84.23,12862.0,81.8356,81.9816,81.7772,81.9816,12862.0
2018-01-16 10:40:00,84.22,84.23,84.09,84.09,4286.0,81.9719,81.9816,81.8453,81.8453,4286.0
2018-01-16 10:45:00,84.12,84.18,84.08,84.17,11344.0,81.8745,81.9329,81.8356,81.9232,11344.0
2018-01-16 10:50:00,84.17,84.2,84.06,84.08,6635.0,81.9232,81.9524,81.8161,81.8356,6635.0
2018-01-16 10:55:00,84.05,84.05,83.93,83.93,14159.0,81.8064,81.8064,81.6896,81.6896,14159.0
2018-01-16 11:00:00,83.93,84.03,83.88,84.03,6258.0,81.6896,81.7869,81.641,81.7869,6258.0
2018-01-16 11:05:00,84.04,84.04,83.86,83.89,5390.0,81.7967,81.7967,81.6215,81.6507,5390.0
2018-01-16 11:10:00,83.9,83.96,83.85,83.89,18509.0,81.6604,81.7188,81.6118,81.6507,18509.0
2018-01-16 11:15:00,83.88,84.01,83.86,83.99,4764.0,81.641,81.7675,81.6215,81.748,4764.0
2018-01-16 11:20:00,84.09,84.1,83.99,84.06,6297.0,81.8453,81.8551,81.748,81.8161,6297.0
2018-01-16 11:25:00,84.09,84.09,84.02,84.09,14368.0,81.8453,81.8453,81.7772,81.8453,14368.0
2018-01-16 11:30:00,84.11,84.15,84.06,84.15,5925.0,81.8648,81.9037,81.8161,81.9037,5925.0
2018-01-16 11:35:00,84.15,84.15,84.07,84.12,4560.0,81.9037,81.9037,81.8259,81.8745,4560.0
2018-01-16 11:40:00,84.1,84.1,83.94,83.94,3900.0,81.8551,81.8551,81.6994,81.6994,3900.0
2018-01-16 11:45:00,83.93,84.08,83.86,84.04,6226.0,81.6896,81.8356,81.6215,81.7967,6226.0
2018-01-16 11:50:00,84.02,84.05,83.92,83.98,9382.0,81.7772,81.8064,81.6799,81.7383,9382.0
2018-01-16 11:55:00,83.96,83.96,83.87,83.87,3632.0,81.7188,81.7188,81.6312,81.6312,3632.0
2018-01-16 12:00:00,83.91,84.01,83.91,83.96,4445.0,81.6702,81.7675,81.6702,81.7188,4445.0
2018-01-16 12:05:00,83.95,84.01,83.93,84.0,4729.0,81.7091,81.7675,81.6896,81.7577,4729.0
2018-01-16 12:10:00,84.0,84.0,83.94,83.99,5115.0,81.7577,81.7577,81.6994,81.748,5115.0
2018-01-16 12:15:00,83.98,84.01,83.96,84.0,4900.0,81.7383,81.7675,81.7188,81.7577,4900.0
2018-01-16 12:20:00,83.99,83.99,83.86,83.86,3653.0,81.748,81.748,81.6215,81.6215,3653.0
2018-01-16 12:25:00,83.86,83.89,83.84,83.87,5507.0,81.6215,81.6507,81.602,81.6312,5507.0
2018-01-16 12:30:00,83.87,83.87,83.83,83.84,6611.0,81.6312,81.6312,81.5923,81.602,6611.0
2018-01-16 12:35:00,83.82,83.95,83.82,83.93,8500.0,81.5826,81.7091,81.5826,81.6896,8500.0
2018-01-16 12:40:00,83.94,83.97,83.93,83.93,4909.0,81.6994,81.7286,81.6896,81.6896,4909.0
2018-01-16 12:45:00,83.92,83.94,83.88,83.92,5854.0,81.6799,81.6994,81.641,81.6799,5854.0
2018-01-16 12:50:00,83.92,83.92,83.83,83.84,4227.0,81.6799,81.6799,81.5923,81.602,4227.0
2018-01-16 12:55:00,83.86,83.88,83.82,83.82,4823.0,81.6215,81.641,81.5826,81.5826,4823.0
2018-01-16 13:00:00,83.82,83.86,83.8,83.81,6902.0,81.5826,81.6215,81.5631,81.5728,6902.0
2018-01-16 13:05:00,83.8,83.84,83.77,83.8,6852.0,81.5631,81.602,81.5339,81.5631,6852.0
2018-01-16 13:10:00,83.8,83.82,83.79,83.82,2900.0,81.5631,81.5826,81.5534,81.5826,2900.0
2018-01-16 13:15:00,83.78,83.83,83.74,83.79,6068.0,81.5436,81.5923,81.5047,81.5534,6068.0
2018-01-16 13:20:00,83.77,83.77,83.7,83.74,3000.0,81.5339,81.5339,81.4658,81.5047,3000.0
2018-01-16 13:25:00,83.72,83.8,83.72,83.77,3800.0,81.4852,81.5631,81.4852,81.5339,3800.0
2018-01-16 13:30:00,83.8,83.83,83.77,83.78,6300.0,81.5631,81.5923,81.5339,81.5436,6300.0
2018-01-16 13:35:00,83.77,83.81,83.75,83.79,6988.0,81.5339,81.5728,81.5144,81.5534,6988.0
2018-01-16 13:40:00,83.78,83.84,83.78,83.79,3000.0,81.5436,81.602,81.5436,81.5534,3000.0
2018-01-16 13:45:00,83.78,83.81,83.75,83.76,4741.0,81.5436,81.5728,81.5144,81.5242,4741.0
2018-01-16 13:50:00,83.74,83.77,83.7,83.73,9300.0,81.5047,81.5339,81.4658,81.495,9300.0
2018-01-16 13:55:00,83.73,83.74,83.68,83.69,10756.0,81.495,81.5047,81.4463,81.456,10756.0
2018-01-16 14:00:00,83.71,83.75,83.64,83.64,8270.0,81.4755,81.5144,81.4074,81.4074,8270.0
2018-01-16 14:05:00,83.65,83.69,83.59,83.59,7211.0,81.4171,81.456,81.3587,81.3587,7211.0
2018-01-16 14:10:00,83.59,83.63,83.52,83.52,7453.0,81.3587,81.3976,81.2906,81.2906,7453.0
2018-01-16 14:15:00,83.52,83.54,83.4,83.48,9361.0,81.2906,81.31,81.1738,81.2516,9361.0
2018-01-16 14:20:00,83.44,83.44,83.33,83.38,10755.0,81.2127,81.2127,81.1056,81.1543,10755.0
2018-01-16 14:25:00,83.36,83.39,83.31,83.35,18155.0,81.1348,81.164,81.0862,81.1251,18155.0
2018-01-16 14:30:00,83.34,83.39,83.3,83.3,12262.0,81.1154,81.164,81.0764,81.0764,12262.0
2018-01-16 14:35:00,83.29,83.31,83.2,83.2,7650.0,81.0667,81.0862,80.9791,80.9791,7650.0
2018-01-16 14:40:00,83.18,83.3,83.06,83.07,9470.0,80.9596,81.0764,80.8428,80.8526,9470.0
2018-01-16 14:45:00,83.07,83.16,82.98,83.12,18607.0,80.8526,80.9402,80.765,80.9012,18607.0
2018-01-16 14:50:00,83.11,83.2,83.06,83.17,7781.0,80.8915,80.9791,80.8428,80.9499,7781.0
2018-01-16 14:55:00,83.17,83.27,83.17,83.21,8352.0,80.9499,81.0472,80.9499,80.9888,8352.0
2018-01-16 15:00:00,83.22,83.39,83.22,83.39,7716.0,80.9986,81.164,80.9986,81.164,7716.0
2018-01-16 15:05:00,83.4,83.49,83.36,83.49,13139.0,81.1738,81.2614,81.1348,81.2614,13139.0
2018-01-16 15:10:00,83.47,83.48,83.41,83.41,9272.0,81.2419,81.2516,81.1835,81.1835,9272.0
2018-01-16 15:15:00,83.4,83.4,83.28,83.31,7025.0,81.1738,81.1738,81.057,81.0862,7025.0
2018-01-16 15:20:00,83.32,83.39,83.31,83.35,16559.0,81.0959,81.164,81.0862,81.1251,16559.0
2018-01-16 15:25:00,83.34,83.48,83.32,83.48,13680.0,81.1154,81.2516,81.0959,81.2516,13680.0
2018-01-16 15:30:00,83.47,83.48,83.4,83.48,19984.0,81.2419,81.2516,81.1738,81.2516,19984.0
2018-01-16 15:35:00,83.48,83.53,83.48,83.5,23261.0,81.2516,81.3003,81.2516,81.2711,23261.0
2018-01-16 15:40:00,83.5,83.55,83.44,83.52,30004.0,81.2711,81.3198,81.2127,81.2906,30004.0
2018-01-16 15:45:00,83.52,83.57,83.48,83.57,46110.0,81.2906,81.3392,81.2516,81.3392,46110.0
2018-01-16 15:50:00,83.58,83.58,83.38,83.38,31733.0,81.349,81.349,81.1543,81.1543,31733.0
2018-01-16 15:55:00,83.37,83.42,83.34,83.39,94889.0,81.1446,81.1932,81.1154,81.164,94889.0
2018-01-17 09:30:00,82.9,83.58,82.9,83.31,43483.0,80.6871,81.349,80.6871,81.0862,43483.0
2018-01-17 09:35:00,83.27,83.28,83.06,83.06,8774.0,81.0472,81.057,80.8428,80.8428,8774.0
2018-01-17 09:40:00,83.02,83.29,83.02,83.19,11577.0,80.8039,81.0667,80.8039,80.9694,11577.0
2018-01-17 09:45:00,83.23,83.27,83.11,83.23,9286.0,81.0083,81.0472,80.8915,81.0083,9286.0
2018-01-17 09:50:00,83.27,83.31,83.24,83.27,16518.0,81.0472,81.0862,81.018,81.0472,16518.0
2018-01-17 09:55:00,83.26,83.39,83.22,83.22,20725.0,81.0375,81.164,80.9986,80.9986,20725.0
2018-01-17 10:00:00,83.24,83.4,83.24,83.35,6742.0,81.018,81.1738,81.018,81.1251,6742.0
2018-01-17 10:05:00,83.37,83.54,83.36,83.51,4870.0,81.1446,81.31,81.1348,81.2808,4870.0
2018-01-17 10:10:00,83.5,83.6,83.5,83.57,7917.0,81.2711,81.3684,81.2711,81.3392,7917.0
2018-01-17 10:15:00,83.59,83.59,83.48,83.49,7032.0,81.3587,81.3587,81.2516,81.2614,7032.0
2018-01-17 10:20:00,83.51,83.56,83.48,83.53,3609.0,81.2808,81.3295,81.2516,81.3003,3609.0
2018-01-17 10:25:00,83.56,83.6,83.52,83.53,3860.0,81.3295,81.3684,81.2906,81.3003,3860.0
2018-01-17 10:30:00,83.55,83.62,83.55,83.62,6758.0,81.3198,81.3879,81.3198,81.3879,6758.0
2018-01-17 10:35:00,83.62,83.69,83.59,83.61,8077.0,81.3879,81.456,81.3587,81.3782,8077.0
2018-01-17 10:40:00,83.6,83.6,83.47,83.47,2870.0,81.3684,81.3684,81.2419,81.2419,2870.0
2018-01-17 10:45:00,83.53,83.62,83.53,83.59,3554.0,81.3003,81.3879,81.3003,81.3587,3554.0
2018-01-17 10:50:00,83.59,83.65,83.56,83.65,8102.0,81.3587,81.4171,81.3295,81.4171,8102.0
2018-01-17 10:55:00,83.66,83.73,83.64,83.64,7878.0,81.4268,81.495,81.4074,81.4074,7878.0
2018-01-17 11:00:00,83.67,83.69,83.65,83.65,5705.0,81.4366,81.456,81.4171,81.4171,5705.0
2018-01-17 11:05:00,83.66,83.74,83.64,83.74,3970.0,81.4268,81.5047,81.4074,81.5047,3970.0
2018-01-17 11:10:00,83.8,83.85,83.74,83.84,7809.0,81.5631,81.6118,81.5047,81.602,7809.0
2018-01-17 11:15:00,83.84,83.89,83.81,83.81,6407.0,81.602,81.6507,81.5728,81.5728,6407.0
2018-01-17 11:20:00,83.83,83.86,83.77,83.8,6245.0,81.5923,81.6215,81.5339,81.5631,6245.0
2018-01-17 11:25:00,83.81,83.89,83.8,83.89,6100.0,81.5728,81.6507,81.5631,81.6507,6100.0
2018-01-17 11:30:00,83.87,84.01,83.87,83.98,3697.0,81.6312,81.7675,81.6312,81.7383,3697.0
2018-01-17 11:35:00,84.0,84.0,83.9,83.91,5504.0,81.7577,81.7577,81.6604,81.6702,5504.0
2018-01-17 11:40:00,83.92,83.93,83.8,83.85,6769.0,81.6799,81.6896,81.5631,81.6118,6769.0
2018-01-17 11:45:00,83.85,83.88,83.81,83.81,2154.0,81.6118,81.641,81.5728,81.5728,2154.0
2018-01-17 11:50:00,83.8,83.82,83.69,83.74,6377.0,81.5631,81.5826,81.456,81.5047,6377.0
2018-01-17 11:55:00,83.77,83.85,83.73,83.8,25268.0,81.5339,81.6118,81.495,81.5631,25268.0
2018-01-17 12:00:00,83.78,83.88,83.78,83.82,4982.0,81.5436,81.641,81.5436,81.5826,4982.0
2018-01-17 12:05:00,83.83,83.87,83.81,83.82,10552.0,81.5923,81.6312,81.5728,81.5826,10552.0
2018-01-17 12:10:00,83.84,83.88,83.83,83.88,6901.0,81.602,81.641,81.5923,81.641,6901.0
2018-01-17 12:15:00,83.89,83.93,83.87,83.9,4351.0,81.6507,81.6896,81.6312,81.6604,4351.0
2018-01-17 12:20:00,83.91,83.99,83.89,83.96,3451.0,81.6702,81.748,81.6507,81.7188,3451.0
2018-01-17 12:25:00,83.94,83.98,83.93,83.95,2375.0,81.6994,81.7383,81.6896,81.7091,2375.0
2018-01-17 12:30:00,83.97,84.01,83.92,83.95,5643.0,81.7286,81.7675,81.6799,81.7091,5643.0
2018-01-17 12:35:00,83.96,84.01,83.95,84.0,4300.0,81.7188,81.7675,81.7091,81.7577,4300.0
2018-01-17 12:40:00,84.01,84.06,83.96,84.03,8119.0,81.7675,81.8161,81.7188,81.7869,8119.0
2018-01-17 12:45:00,84.03,84.11,84.01,84.1,39808.0,81.7869,81.8648,81.7675,81.8551,39808.0
2018-01-17 12:50:00,84.1,84.15,84.05,84.08,22734.0,81.8551,81.9037,81.8064,81.8356,22734.0
2018-01-17 12:55:00,84.09,84.17,84.09,84.11,9072.0,81.8453,81.9232,81.8453,81.8648,9072.0
2018-01-17 13:00:00,84.1,84.16,84.07,84.09,11119.0,81.8551,81.9135,81.8259,81.8453,11119.0
2018-01-17 13:05:00,84.11,84.12,84.09,84.09,7617.0,81.8648,81.8745,81.8453,81.8453,7617.0
2018-01-17 13:10:00,84.08,84.13,84.06,84.11,19231.0,81.8356,81.8843,81.8161,81.8648,19231.0
2018-01-17 13:15:00,84.11,84.13,84.09,84.13,5610.0,81.8648,81.8843,81.8453,81.8843,5610.0
2018-01-17 13:20:00,84.13,84.21,84.12,84.2,14203.0,81.8843,81.9621,81.8745,81.9524,14203.0
2018-01-17 13:25:00,84.2,84.26,84.19,84.26,27315.0,81.9524,82.0108,81.9427,82.0108,27315.0
2018-01-17 13:30:00,84.26,84.28,84.17,84.19,9355.0,82.0108,82.0303,81.9232,81.9427,9355.0
2018-01-17 13:35:00,84.18,84.22,84.15,84.22,7809.0,81.9329,81.9719,81.9037,81.9719,7809.0
2018-01-17 13:40:00,84.23,84.26,84.2,84.21,10549.0,81.9816,82.0108,81.9524,81.9621,10549.0
2018-01-17 13:45:00,84.21,84.23,84.15,84.15,6300.0,81.9621,81.9816,81.9037,81.9037,6300.0
2018-01-17 13:50:00,84.17,84.29,84.16,84.28,11374.0,81.9232,82.04,81.9135,82.0303,11374.0
2018-01-17 13:55:00,84.27,84.41,84.27,84.38,134811.0,82.0205,82.1568,82.0205,82.1276,134811.0
2018-01-17 14:00:00,84.38,84.48,84.35,84.44,65294.0,82.1276,82.2249,82.0984,82.186,65294.0
2018-01-17 14:05:00,84.45,84.51,84.19,84.22,22225.0,82.1957,82.2541,81.9427,81.9719,22225.0
2018-01-17 14:10:00,84.24,84.25,84.16,84.23,7889.0,81.9913,82.0011,81.9135,81.9816,7889.0
2018-01-17 14:15:00,84.23,84.24,84.08,84.12,23229.0,81.9816,81.9913,81.8356,81.8745,23229.0
2018-01-17 14:20:00,84.14,84.15,84.07,84.09,12166.0,81.894,81.9037,81.8259,81.8453,12166.0
2018-01-17 14:25:00,84.08,84.11,84.02,84.02,11226.0,81.8356,81.8648,81.7772,81.7772,11226.0
2018-01-17 14:30:00,84.02,84.09,84.02,84.08,8556.0,81.7772,81.8453,81.7772,81.8356,8556.0
2018-01-17 14:35:00,84.09,84.13,84.08,84.11,4917.0,81.8453,81.8843,81.8356,81.8648,4917.0
2018-01-17 14:40:00,84.11,84.13,84.08,84.09,8146.0,81.8648,81.8843,81.8356,81.8453,8146.0
2018-01-17 14:45:00,84.1,84.21,84.1,84.21,9815.0,81.8551,81.9621,81.8551,81.9621,9815.0
2018-01-17 14:50:00,84.2,84.27,84.2,84.24,11299.0,81.9524,82.0205,81.9524,81.9913,11299.0
2018-01-17 14:55:00,84.24,84.25,84.17,84.17,7022.0,81.9913,82.0011,81.9232,81.9232,7022.0
2018-01-17 15:00:00,84.19,84.24,84.18,84.21,17383.0,81.9427,81.9913,81.9329,81.9621,17383.0
2018-01-17 15:05:00,84.22,84.24,84.21,84.23,9586.0,81.9719,81.9913,81.9621,81.9816,9586.0
2018-01-17 15:10:00,84.22,84.22,84.11,84.11,12191.0,81.9719,81.9719,81.8648,81.8648,12191.0
2018-01-17 15:15:00,84.12,84.17,84.11,84.14,10756.0,81.8745,81.9232,81.8648,81.894,10756.0
2018-01-17 15:20:00,84.13,84.13,84.06,84.06,9788.0,81.8843,81.8843,81.8161,81.8161,9788.0
2018-01-17 15:25:00,84.05,84.13,84.03,84.04,19508.0,81.8064,81.8843,81.7869,81.7967,19508.0
2018-01-17 15:30:00,84.04,84.07,84.02,84.04,15153.0,81.7967,81.8259,81.7772,81.7967,15153.0
2018-01-17 15:35:00,84.05,84.08,83.99,84.06,21009.0,81.8064,81.8356,81.748,81.8161,21009.0
2018-01-17 15:40:00,84.07,84.1,84.04,84.06,20177.0,81.8259,81.8551,81.7967,81.8161,20177.0
2018-01-17 15:45:00,84.07,84.09,84.02,84.09,24018.0,81.8259,81.8453,81.7772,81.8453,24018.0
2018-01-17 15:50:00,84.1,84.11,84.0,84.0,33115.0,81.8551,81.8648,81.7577,81.7577,33115.0
2018-01-17 15:55:00,84.0,84.04,83.94,84.02,93244.0,81.7577,81.7967,81.6994,81.7772,93244.0
2018-01-18 09:30:00,84.18,84.53,84.18,84.32,25540.0,81.9329,82.2736,81.9329,82.0692,25540.0
2018-01-18 09:35:00,84.44,84.73,84.44,84.67,7944.0,82.186,82.4683,82.186,82.4099,7944.0
2018-01-18 09:40:00,84.69,84.75,84.53,84.73,5488.0,82.4293,82.4877,82.2736,82.4683,5488.0
2018-01-18 09:45:00,84.69,84.82,84.62,84.62,18044.0,82.4293,82.5559,82.3612,82.3612,18044.0
2018-01-18 09:50:00,84.65,84.78,84.63,84.75,6380.0,82.3904,82.5169,82.3709,82.4877,6380.0
2018-01-18 09:55:00,84.72,84.79,84.68,84.71,4126.0,82.4585,82.5267,82.4196,82.4488,4126.0
2018-01-18 10:00:00,84.67,84.68,84.58,84.58,10234.0,82.4099,82.4196,82.3223,82.3223,10234.0
2018-01-18 10:05:00,84.6,84.68,84.58,84.66,6235.0,82.3417,82.4196,82.3223,82.4001,6235.0
2018-01-18 10:10:00,84.66,84.68,84.6,84.68,4225.0,82.4001,82.4196,82.3417,82.4196,4225.0
2018-01-18 10:15:00,84.63,84.67,84.57,84.61,12052.0,82.3709,82.4099,82.3125,82.3515,12052.0
2018-01-18 10:20:00,84.6,84.62,84.54,84.55,6750.0,82.3417,82.3612,82.2833,82.2931,6750.0
2018-01-18 10:25:00,84.53,84.59,84.52,84.56,4820.0,82.2736,82.332,82.2639,82.3028,4820.0
2018-01-18 10:30:00,84.58,84.63,84.55,84.61,4597.0,82.3223,82.3709,82.2931,82.3515,4597.0
2018-01-18 10:35:00,84.56,84.65,84.56,84.63,7915.0,82.3028,82.3904,82.3028,82.3709,7915.0
2018-01-18 10:40:00,84.63,84.72,84.63,84.71,15103.0,82.3709,82.4585,82.3709,82.4488,15103.0
2018-01-18 10:45:00,84.76,84.8,84.71,84.72,4437.0,82.4975,82.5364,82.4488,82.4585,4437.0
2018-01-18 10:50:00,84.64,84.69,84.6,84.67,19856.0,82.3807,82.4293,82.3417,82.4099,19856.0
2018-01-18 10:55:00,84.69,84.69,84.59,84.65,10466.0,82.4293,82.4293,82.332,82.3904,10466.0
2018-01-18 11:00:00,84.64,84.71,84.63,84.7,3729.0,82.3807,82.4488,82.3709,82.4391,3729.0
2018-01-18 11:05:00,84.67,84.68,84.53,84.54,8458.0,82.4099,82.4196,82.2736,82.2833,8458.0
2018-01-18 11:10:00,84.54,84.55,84.51,84.55,33253.0,82.2833,82.2931,82.2541,82.2931,33253.0
2018-01-18 11:15:00,84.52,84.54,84.5,84.54,6344.0,82.2639,82.2833,82.2444,82.2833,6344.0
2018-01-18 11:20:00,84.56,84.62,84.4,84.41,8373.0,82.3028,82.3612,82.1471,82.1568,8373.0
2018-01-18 11:25:00,84.41,84.47,84.36,84.39,2907.0,82.1568,82.2152,82.1081,82.1373,2907.0
2018-01-18 11:30:00,84.42,84.58,84.42,84.58,3540.0,82.1665,82.3223,82.1665,82.3223,3540.0
2018-01-18 11:35:00,84.58,84.58,84.49,84.5,3200.0,82.3223,82.3223,82.2347,82.2444,3200.0
2018-01-18 11:40:00,84.48,84.6,84.39,84.39,109226.0,82.2249,82.3417,82.1373,82.1373,109226.0
2018-01-18 11:45:00,84.39,84.48,84.35,84.44,8230.0,82.1373,82.2249,82.0984,82.186,8230.0
2018-01-18 11:50:00,84.46,84.56,84.46,84.54,6502.0,82.2055,82.3028,82.2055,82.2833,6502.0
2018-01-18 11:55:00,84.53,84.54,84.46,84.48,8503.0,82.2736,82.2833,82.2055,82.2249,8503.0
2018-01-18 12:00:00,84.46,84.47,84.43,84.46,5600.0,82.2055,82.2152,82.1763,82.2055,5600.0
2018-01-18 12:05:00,84.44,84.48,84.42,84.44,3679.0,82.186,82.2249,82.1665,82.186,3679.0
2018-01-18 12:10:00,84.45,84.51,84.45,84.51,2900.0,82.1957,82.2541,82.1957,82.2541,2900.0
2018-01-18 12:15:00,84.49,84.51,84.47,84.48,3500.0,82.2347,82.2541,82.2152,82.2249,3500.0
2018-01-18 12:20:00,84.46,84.52,84.46,84.51,2100.0,82.2055,82.2639,82.2055,82.2541,2100.0
2018-01-18 12:25:00,84.52,84.52,84.48,84.48,5117.0,82.2639,82.2639,82.2249,82.2249,5117.0
2018-01-18 12:30:00,84.49,84.5,84.45,84.49,4258.0,82.2347,82.2444,82.1957,82.2347,4258.0
2018-01-18 12:35:00,84.5,84.55,84.45,84.45,5851.0,82.2444,82.2931,82.1957,82.1957,5851.0
2018-01-18 12:40:00,84.46,84.5,84.46,84.49,3100.0,82.2055,82.2444,82.2055,82.2347,3100.0
2018-01-18 12:45:00,84.5,84.5,84.49,84.5,3199.0,82.2444,82.2444,82.2347,82.2444,3199.0
2018-01-18 12:50:00,84.5,84.53,84.49,84.52,26200.0,82.2444,82.2736,82.2347,82.2639,26200.0
2018-01-18 12:55:00,84.53,84.55,84.47,84.5,3455.0,82.2736,82.2931,82.2152,82.2444,3455.0
2018-01-18 13:00:00,84.52,84.54,84.49,84.52,3111.0,82.2639,82.2833,82.2347,82.2639,3111.0
2018-01-18 13:05:00,84.53,84.58,84.52,84.57,2600.0,82.2736,82.3223,82.2639,82.3125,2600.0
2018-01-18 13:10:00,84.56,84.64,84.56,84.64,7209.0,82.3028,82.3807,82.3028,82.3807,7209.0
2018-01-18 13:15:00,84.64,84.7,84.59,84.7,3910.0,82.3807,82.4391,82.332,82.4391,3910.0
2018-01-18 13:20:00,84.68,84.68,84.64,84.68,3759.0,82.4196,82.4196,82.3807,82.4196,3759.0
2018-01-18 13:25:00,84.68,84.68,84.63,84.67,2023.0,82.4196,82.4196,82.3709,82.4099,2023.0
2018-01-18 13:30:00,84.66,84.66,84.62,84.65,4082.0,82.4001,82.4001,82.3612,82.3904,4082.0
2018-01-18 13:35:00,84.65,84.67,84.62,84.67,2427.0,82.3904,82.4099,82.3612,82.4099,2427.0
2018-01-18 13:40:00,84.67,84.68,84.56,84.57,4863.0,82.4099,82.4196,82.3028,82.3125,4863.0
2018-01-18 13:45:00,84.59,84.59,84.54,84.56,2198.0,82.332,82.332,82.2833,82.3028,2198.0
2018-01-18 13:50:00,84.54,84.56,84.53,84.56,3272.0,82.2833,82.3028,82.2736,82.3028,3272.0
2018-01-18 13:55:00,84.54,84.57,84.48,84.57,13205.0,82.2833,82.3125,82.2249,82.3125,13205.0
2018-01-18 14:00:00,84.57,84.62,84.55,84.58,15007.0,82.3125,82.3612,82.2931,82.3223,15007.0
2018-01-18 14:05:00,84.55,84.59,84.53,84.59,5738.0,82.2931,82.332,82.2736,82.332,5738.0
2018-01-18 14:10:00,84.57,84.6,84.56,84.58,10268.0,82.3125,82.3417,82.3028,82.3223,10268.0
2018-01-18 14:15:00,84.57,84.58,84.54,84.55,13697.0,82.3125,82.3223,82.2833,82.2931,13697.0
2018-01-18 14:20:00,84.55,84.58,84.53,84.58,3398.0,82.2931,82.3223,82.2736,82.3223,3398.0
2018-01-18 14:25:00,84.59,84.59,84.55,84.56,5881.0,82.332,82.332,82.2931,82.3028,5881.0
2018-01-18 14:30:00,84.58,84.58,84.53,84.54,4555.0,82.3223,82.3223,82.2736,82.2833,4555.0
2018-01-18 14:35:00,84.54,84.54,84.47,84.47,29852.0,82.2833,82.2833,82.2152,82.2152,29852.0
2018-01-18 14:40:00,84.45,84.47,84.44,84.45,6200.0,82.1957,82.2152,82.186,82.1957,6200.0
2018-01-18 14:45:00,84.44,84.45,84.39,84.4,5603.0,82.186,82.1957,82.1373,82.1471,5603.0
2018-01-18 14:50:00,84.4,84.4,84.37,84.39,8330.0,82.1471,82.1471,82.1179,82.1373,8330.0
2018-01-18 14:55:00,84.39,84.4,84.34,84.34,5480.0,82.1373,82.1471,82.0887,82.0887,5480.0
2018-01-18 15:00:00,84.32,84.32,84.28,84.29,7621.0,82.0692,82.0692,82.0303,82.04,7621.0
2018-01-18 15:05:00,84.29,84.36,84.29,84.32,7545.0,82.04,82.1081,82.04,82.0692,7545.0
2018-01-18 15:10:00,84.34,84.34,84.28,84.29,13173.0,82.0887,82.0887,82.0303,82.04,13173.0
2018-01-18 15:15:00,84.29,84.31,84.25,84.31,15432.0,82.04,82.0595,82.0011,82.0595,15432.0
2018-01-18 15:20:00,84.31,84.32,84.21,84.21,13235.0,82.0595,82.0692,81.9621,81.9621,13235.0
2018-01-18 15:25:00,84.23,84.23,84.13,84.13,21875.0,81.9816,81.9816,81.8843,81.8843,21875.0
2018-01-18 15:30:00,84.14,84.14,84.0,84.08,29363.0,81.894,81.894,81.7577,81.8356,29363.0
2018-01-18 15:35:00,84.08,84.15,84.06,84.12,32920.0,81.8356,81.9037,81.8161,81.8745,32920.0
2018-01-18 15:40:00,84.11,84.12,84.03,84.03,44567.0,81.8648,81.8745,81.7869,81.7869,44567.0
2018-01-18 15:45:00,84.02,84.03,83.95,83.99,55960.0,81.7772,81.7869,81.7091,81.748,55960.0
2018-01-18 15:50:00,83.99,84.04,83.93,83.93,34689.0,81.748,81.7967,81.6896,81.6896,34689.0
2018-01-18 15:55:00,83.92,84.0,83.91,83.95,107470.0,81.6799,81.7577,81.6702,81.7091,107470.0
2018-01-19 09:30:00,84.64,85.1,84.47,84.73,122499.0,82.3807,82.8284,82.2152,82.4683,122499.0
2018-01-19 09:35:00,84.91,85.15,84.91,85.15,1720.0,82.6435,82.8771,82.6435,82.8771,1720.0
2018-01-19 09:40:00,85.18,85.31,85.13,85.31,7248.0,82.9063,83.0328,82.8576,83.0328,7248.0
2018-01-19 09:45:00,85.36,85.51,85.31,85.42,23003.0,83.0814,83.2274,83.0328,83.1398,23003.0
2018-01-19 09:50:00,85.45,85.45,85.02,85.07,13629.0,83.169,83.169,82.7505,82.7992,13629.0
2018-01-19 09:55:00,85.17,85.36,85.15,85.36,4691.0,82.8965,83.0814,82.8771,83.0814,4691.0
2018-01-19 10:00:00,85.33,85.33,85.04,85.13,5300.0,83.0522,83.0522,82.77,82.8576,5300.0
2018-01-19 10:05:00,85.15,85.17,84.88,85.0,13684.0,82.8771,82.8965,82.6143,82.7311,13684.0
2018-01-19 10:10:00,85.0,85.02,84.91,84.94,7297.0,82.7311,82.7505,82.6435,82.6727,7297.0
2018-01-19 10:15:00,84.92,85.01,84.85,84.99,6588.0,82.6532,82.7408,82.5851,82.7213,6588.0
2018-01-19 10:20:00,84.92,85.0,84.91,84.98,5700.0,82.6532,82.7311,82.6435,82.7116,5700.0
2018-01-19 10:25:00,85.01,85.23,85.0,85.2,28486.0,82.7408,82.9549,82.7311,82.9257,28486.0
2018-01-19 10:30:00,85.21,85.21,85.0,85.01,14485.0,82.9355,82.9355,82.7311,82.7408,14485.0
2018-01-19 10:35:00,84.98,85.02,84.92,85.0,21654.0,82.7116,82.7505,82.6532,82.7311,21654.0
2018-01-19 10:40:00,85.02,85.17,84.99,85.14,7681.0,82.7505,82.8965,82.7213,82.8673,7681.0
2018-01-19 10:45:00,85.16,85.16,85.09,85.11,6376.0,82.8868,82.8868,82.8187,82.8381,6376.0
2018-01-19 10:50:00,85.12,85.12,85.04,85.06,4917.0,82.8479,82.8479,82.77,82.7895,4917.0
2018-01-19 10:55:00,85.08,85.25,85.08,85.23,9066.0,82.8089,82.9744,82.8089,82.9549,9066.0
2018-01-19 11:00:00,85.23,85.26,85.17,85.19,7107.0,82.9549,82.9841,82.8965,82.916,7107.0
2018-01-19 11:05:00,85.17,85.18,85.14,85.17,13420.0,82.8965,82.9063,82.8673,82.8965,13420.0
2018-01-19 11:10:00,85.18,85.21,85.16,85.21,6051.0,82.9063,82.9355,82.8868,82.9355,6051.0
2018-01-19 11:15:00,85.22,85.27,85.19,85.22,12104.0,82.9452,82.9938,82.916,82.9452,12104.0
2018-01-19 11:20:00,85.28,85.38,85.28,85.36,5310.0,83.0036,83.1009,83.0036,83.0814,5310.0
2018-01-19 11:25:00,85.37,85.45,85.35,85.42,6011.0,83.0912,83.169,83.0717,83.1398,6011.0
2018-01-19 11:30:00,85.4,85.47,85.4,85.4,4438.0,83.1204,83.1885,83.1204,83.1204,4438.0
2018-01-19 11:35:00,85.4,85.41,85.38,85.38,2700.0,83.1204,83.1301,83.1009,83.1009,2700.0
2018-01-19 11:40:00,85.39,85.43,85.38,85.42,3106.0,83.1106,83.1496,83.1009,83.1398,3106.0
2018-01-19 11:45:00,85.41,85.44,85.39,85.42,2752.0,83.1301,83.1593,83.1106,83.1398,2752.0
2018-01-19 11:50:00,85.4,85.47,85.4,85.46,7517.0,83.1204,83.1885,83.1204,83.1788,7517.0
2018-01-19 11:55:00,85.48,85.48,85.42,85.43,6300.0,83.1982,83.1982,83.1398,83.1496,6300.0
2018-01-19 12:00:00,85.45,85.53,85.44,85.52,26111.0,83.169,83.2469,83.1593,83.2372,26111.0
2018-01-19 12:05:00,85.51,85.59,85.51,85.59,9498.0,83.2274,83.3053,83.2274,83.3053,9498.0
2018-01-19 12:10:00,85.56,85.6,85.53,85.6,9784.0,83.2761,83.315,83.2469,83.315,9784.0
2018-01-19 12:15:00,85.61,85.67,85.6,85.66,5270.0,83.3248,83.3832,83.315,83.3734,5270.0
2018-01-19 12:20:00,85.63,85.68,85.61,85.66,7228.0,83.3442,83.3929,83.3248,83.3734,7228.0
2018-01-19 12:25:00,85.67,85.81,85.66,85.81,5330.0,83.3832,83.5194,83.3734,83.5194,5330.0
2018-01-19 12:30:00,85.79,85.85,85.76,85.82,10877.0,83.5,83.5584,83.4708,83.5292,10877.0
2018-01-19 12:35:00,85.81,85.83,85.79,85.83,50130.0,83.5194,83.5389,83.5,83.5389,50130.0
2018-01-19 12:40:00,85.83,85.9,85.81,85.9,33731.0,83.5389,83.607,83.5194,83.607,33731.0
2018-01-19 12:45:00,85.9,85.98,85.88,85.94,20857.0,83.607,83.6849,83.5876,83.646,20857.0
2018-01-19 12:50:00,85.93,85.98,85.88,85.9,18737.0,83.6362,83.6849,83.5876,83.607,18737.0
2018-01-19 12:55:00,85.88,85.96,85.86,85.96,25632.0,83.5876,83.6654,83.5681,83.6654,25632.0
2018-01-19 13:00:00,85.95,85.98,85.9,85.93,10307.0,83.6557,83.6849,83.607,83.6362,10307.0
2018-01-19 13:05:00,85.92,85.94,85.88,85.9,18100.0,83.6265,83.646,83.5876,83.607,18100.0
2018-01-19 13:10:00,85.9,85.9,85.77,85.87,19248.0,83.607,83.607,83.4805,83.5778,19248.0
2018-01-19 13:15:00,85.85,85.9,85.83,85.89,7901.0,83.5584,83.607,83.5389,83.5973,7901.0
2018-01-19 13:20:00,85.89,85.91,85.86,85.88,21252.0,83.5973,83.6168,83.5681,83.5876,21252.0
2018-01-19 13:25:00,85.89,86.01,85.89,85.95,18424.0,83.5973,83.7141,83.5973,83.6557,18424.0
2018-01-19 13:30:00,85.96,86.05,85.95,85.98,27514.0,83.6654,83.753,83.6557,83.6849,27514.0
2018-01-19 13:35:00,85.98,85.99,85.91,85.93,8375.0,83.6849,83.6946,83.6168,83.6362,8375.0
2018-01-19 13:40:00,85.92,85.98,85.88,85.94,6296.0,83.6265,83.6849,83.5876,83.646,6296.0
2018-01-19 13:45:00,85.95,85.98,85.94,85.94,6098.0,83.6557,83.6849,83.646,83.646,6098.0
2018-01-19 13:50:00,85.96,85.96,85.9,85.92,3401.0,83.6654,83.6654,83.607,83.6265,3401.0
2018-01-19 13:55:00,85.92,85.94,85.83,85.85,19241.0,83.6265,83.646,83.5389,83.5584,19241.0
2018-01-19 14:00:00,85.85,85.9,85.85,85.89,10772.0,83.5584,83.607,83.5584,83.5973,10772.0
2018-01-19 14:05:00,85.89,85.89,85.8,85.8,62967.0,83.5973,83.5973,83.5097,83.5097,62967.0
2018-01-19 14:10:00,85.8,85.82,85.76,85.78,8722.0,83.5097,83.5292,83.4708,83.4902,8722.0
2018-01-19 14:15:00,85.8,85.81,85.73,85.8,99241.0,83.5097,83.5194,83.4416,83.5097,99241.0
2018-01-19 14:20:00,85.79,85.83,85.72,85.73,68141.0,83.5,83.5389,83.4318,83.4416,68141.0
2018-01-19 14:25:00,85.75,85.75,85.63,85.63,11632.0,83.461,83.461,83.3442,83.3442,11632.0
2018-01-19 14:30:00,85.65,85.66,85.55,85.6,14664.0,83.3637,83.3734,83.2664,83.315,14664.0
2018-01-19 14:35:00,85.62,85.62,85.56,85.58,4823.0,83.3345,83.3345,83.2761,83.2956,4823.0
2018-01-19 14:40:00,85.59,85.59,85.54,85.54,7835.0,83.3053,83.3053,83.2566,83.2566,7835.0
2018-01-19 14:45:00,85.53,85.55,85.51,85.51,9494.0,83.2469,83.2664,83.2274,83.2274,9494.0
2018-01-19 14:50:00,85.53,85.54,85.49,85.5,7247.0,83.2469,83.2566,83.208,83.2177,7247.0
2018-01-19 14:55:00,85.49,85.59,85.49,85.49,21956.0,83.208,83.3053,83.208,83.208,21956.0
2018-01-19 15:00:00,85.49,85.53,85.46,85.53,11666.0,83.208,83.2469,83.1788,83.2469,11666.0
2018-01-19 15:05:00,85.54,85.54,85.45,85.46,14195.0,83.2566,83.2566,83.169,83.1788,14195.0
2018-01-19 15:10:00,85.44,85.46,85.38,85.4,31065.0,83.1593,83.1788,83.1009,83.1204,31065.0
2018-01-19 15:15:00,85.4,85.5,85.39,85.5,28880.0,83.1204,83.2177,83.1106,83.2177,28880.0
2018-01-19 15:20:00,85.5,85.54,85.47,85.51,41056.0,83.2177,83.2566,83.1885,83.2274,41056.0
2018-01-19 15:25:00,85.51,85.51,85.44,85.5,27805.0,83.2274,83.2274,83.1593,83.2177,27805.0
2018-01-19 15:30:00,85.52,85.52,85.48,85.49,23348.0,83.2372,83.2372,83.1982,83.208,23348.0
2018-01-19 15:35:00,85.49,85.49,85.39,85.41,50492.0,83.208,83.208,83.1106,83.1301,50492.0
2018-01-19 15:40:00,85.43,85.47,85.4,85.45,40800.0,83.1496,83.1885,83.1204,83.169,40800.0
2018-01-19 15:45:00,85.45,85.48,85.4,85.45,141173.0,83.169,83.1982,83.1204,83.169,141173.0
2018-01-19 15:50:00,85.45,85.46,85.4,85.4,88644.0,83.169,83.1788,83.1204,83.1204,88644.0
2018-01-19 15:55:00,85.4,85.54,85.4,85.51,133311.0,83.1204,83.2566,83.1204,83.2274,133311.0
2018-01-22 09:30:00,85.42,85.68,85.3,85.51,47944.0,83.1398,83.3929,83.023,83.2274,47944.0
2018-01-22 09:35:00,85.34,85.76,85.34,85.49,9771.0,83.062,83.4708,83.062,83.208,9771.0
2018-01-22 09:40:00,85.49,85.5,85.31,85.42,11352.0,83.208,83.2177,83.0328,83.1398,11352.0
2018-01-22 09:45:00,85.42,85.44,85.38,85.42,7730.0,83.1398,83.1593,83.1009,83.1398,7730.0
2018-01-22 09:50:00,85.41,85.55,85.4,85.55,7433.0,83.1301,83.2664,83.1204,83.2664,7433.0
2018-01-22 09:55:00,85.49,85.59,85.49,85.58,4112.0,83.208,83.3053,83.208,83.2956,4112.0
2018-01-22 10:00:00,85.59,85.59,85.43,85.44,11273.0,83.3053,83.3053,83.1496,83.1593,11273.0
2018-01-22 10:05:00,85.45,85.55,85.4,85.5,13683.0,83.169,83.2664,83.1204,83.2177,13683.0
2018-01-22 10:10:00,85.48,85.49,85.38,85.42,23452.0,83.1982,83.208,83.1009,83.1398,23452.0
2018-01-22 10:15:00,85.42,85.5,85.4,85.48,13512.0,83.1398,83.2177,83.1204,83.1982,13512.0
2018-01-22 10:20:00,85.48,85.49,85.39,85.4,8191.0,83.1982,83.208,83.1106,83.1204,8191.0
2018-01-22 10:25:00,85.4,85.42,85.24,85.25,7956.0,83.1204,83.1398,82.9646,82.9744,7956.0
2018-01-22 10:30:00,85.27,85.31,85.2,85.31,7690.0,82.9938,83.0328,82.9257,83.0328,7690.0
2018-01-22 10:35:00,85.31,85.39,85.29,85.39,14304.0,83.0328,83.1106,83.0133,83.1106,14304.0
2018-01-22 10:40:00,85.37,85.4,85.27,85.34,9557.0,83.0912,83.1204,82.9938,83.062,9557.0
2018-01-22 10:45:00,85.35,85.41,85.3,85.37,13629.0,83.0717,83.1301,83.023,83.0912,13629.0
2018-01-22 10:50:00,85.37,85.5,85.34,85.47,8708.0,83.0912,83.2177,83.062,83.1885,8708.0
2018-01-22 10:55:00,85.43,85.47,85.31,85.33,8369.0,83.1496,83.1885,83.0328,83.0522,8369.0
2018-01-22 11:00:00,85.33,85.33,85.2,85.23,12178.0,83.0522,83.0522,82.9257,82.9549,12178.0
2018-01-22 11:05:00,85.23,85.28,85.2,85.26,6195.0,82.9549,83.0036,82.9257,82.9841,6195.0
2018-01-22 11:10:00,85.25,85.28,85.17,85.19,10553.0,82.9744,83.0036,82.8965,82.916,10553.0
2018-01-22 11:15:00,85.13,85.15,85.03,85.09,6558.0,82.8576,82.8771,82.7603,82.8187,6558.0
2018-01-22 11:20:00,85.09,85.1,85.03,85.1,4024.0,82.8187,82.8284,82.7603,82.8284,4024.0
2018-01-22 11:25:00,85.09,85.15,85.09,85.09,7700.0,82.8187,82.8771,82.8187,82.8187,7700.0
2018-01-22 11:30:00,85.08,85.08,85.01,85.06,7680.0,82.8089,82.8089,82.7408,82.7895,7680.0
2018-01-22 11:35:00,85.06,85.2,85.05,85.17,5232.0,82.7895,82.9257,82.7797,82.8965,5232.0
2018-01-22 11:40:00,85.15,85.21,85.13,85.19,7555.0,82.8771,82.9355,82.8576,82.916,7555.0
2018-01-22 11:45:00,85.14,85.19,85.1,85.15,5575.0,82.8673,82.916,82.8284,82.8771,5575.0
2018-01-22 11:50:00,85.15,85.18,85.13,85.15,3918.0,82.8771,82.9063,82.8576,82.8771,3918.0
2018-01-22 11:55:00,85.15,85.19,85.11,85.15,9557.0,82.8771,82.916,82.8381,82.8771,9557.0
2018-01-22 12:00:00,85.18,85.2,85.09,85.11,12303.0,82.9063,82.9257,82.8187,82.8381,12303.0
2018-01-22 12:05:00,85.11,85.16,85.09,85.1,10662.0,82.8381,82.8868,82.8187,82.8284,10662.0
2018-01-22 12:10:00,85.1,85.15,85.08,85.15,10923.0,82.8284,82.8771,82.8089,82.8771,10923.0
2018-01-22 12:15:00,85.15,85.24,85.12,85.24,6153.0,82.8771,82.9646,82.8479,82.9646,6153.0
2018-01-22 12:20:00,85.24,85.42,85.24,85.39,7016.0,82.9646,83.1398,82.9646,83.1106,7016.0
2018-01-22 12:25:00,85.45,85.46,85.41,85.45,5605.0,83.169,83.1788,83.1301,83.169,5605.0
2018-01-22 12:30:00,85.43,85.54,85.43,85.52,3755.0,83.1496,83.2566,83.1496,83.2372,3755.0
2018-01-22 12:35:00,85.5,85.52,85.46,85.5,2900.0,83.2177,83.2372,83.1788,83.2177,2900.0
2018-01-22 12:40:00,85.5,85.54,85.49,85.53,4900.0,83.2177,83.2566,83.208,83.2469,4900.0
2018-01-22 12:45:00,85.53,85.53,85.47,85.47,5950.0,83.2469,83.2469,83.1885,83.1885,5950.0
2018-01-22 12:50:00,85.48,85.57,85.47,85.55,8116.0,83.1982,83.2858,83.1885,83.2664,8116.0
2018-01-22 12:55:00,85.53,85.55,85.43,85.45,4114.0,83.2469,83.2664,83.1496,83.169,4114.0
2018-01-22 13:00:00,85.45,85.53,85.44,85.53,6442.0,83.169,83.2469,83.1593,83.2469,6442.0
2018-01-22 13:05:00,85.53,85.53,85.5,85.53,5539.0,83.2469,83.2469,83.2177,83.2469,5539.0
2018-01-22 13:10:00,85.53,85.54,85.46,85.46,6350.0,83.2469,83.2566,83.1788,83.1788,6350.0
2018-01-22 13:15:00,85.47,85.49,85.46,85.47,5921.0,83.1885,83.208,83.1788,83.1885,5921.0
2018-01-22 13:20:00,85.49,85.49,85.45,85.48,6876.0,83.208,83.208,83.169,83.1982,6876.0
2018-01-22 13:25:00,85.48,85.5,85.47,85.5,2100.0,83.1982,83.2177,83.1885,83.2177,2100.0
2018-01-22 13:30:00,85.49,85.52,85.44,85.44,11384.0,83.208,83.2372,83.1593,83.1593,11384.0
2018-01-22 13:35:00,85.44,85.48,85.39,85.39,8951.0,83.1593,83.1982,83.1106,83.1106,8951.0
2018-01-22 13:40:00,85.36,85.42,85.36,85.41,7761.0,83.0814,83.1398,83.0814,83.1301,7761.0
2018-01-22 13:45:00,85.42,85.42,85.36,85.36,6116.0,83.1398,83.1398,83.0814,83.0814,6116.0
2018-01-22 13:50:00,85.34,85.35,85.32,85.32,3300.0,83.062,83.0717,83.0425,83.0425,3300.0
2018-01-22 13:55:00,85.32,85.32,85.25,85.3,16999.0,83.0425,83.0425,82.9744,83.023,16999.0
2018-01-22 14:00:00,85.3,85.31,85.22,85.23,7368.0,83.023,83.0328,82.9452,82.9549,7368.0
2018-01-22 14:05:00,85.24,85.27,85.24,85.25,10073.0,82.9646,82.9938,82.9646,82.9744,10073.0
2018-01-22 14:10:00,85.25,85.35,85.25,85.35,6680.0,82.9744,83.0717,82.9744,83.0717,6680.0
2018-01-22 14:15:00,85.35,85.38,85.33,85.37,4351.0,83.0717,83.1009,83.0522,83.0912,4351.0
2018-01-22 14:20:00,85.37,85.37,85.24,85.27,13200.0,83.0912,83.0912,82.9646,82.9938,13200.0
2018-01-22 14:25:00,85.27,85.34,85.27,85.32,5717.0,82.9938,83.062,82.9938,83.0425,5717.0
2018-01-22 14:30:00,85.33,85.35,85.32,85.32,10598.0,83.0522,83.0717,83.0425,83.0425,10598.0
2018-01-22 14:35:00,85.32,85.33,85.31,85.33,2800.0,83.0425,83.0522,83.0328,83.0522,2800.0
2018-01-22 14:40:00,85.33,85.35,85.32,85.34,13043.0,83.0522,83.0717,83.0425,83.062,13043.0
2018-01-22 14:45:00,85.35,85.36,85.34,85.35,6935.0,83.0717,83.0814,83.062,83.0717,6935.0
2018-01-22 14:50:00,85.36,85.36,85.33,85.35,14594.0,83.0814,83.0814,83.0522,83.0717,14594.0
2018-01-22 14:55:00,85.35,85.35,85.29,85.3,12507.0,83.0717,83.0717,83.0133,83.023,12507.0
2018-01-22 15:00:00,85.3,85.42,85.3,85.41,8453.0,83.023,83.1398,83.023,83.1301,8453.0
2018-01-22 15:05:00,85.4,85.5,85.38,85.5,9839.0,83.1204,83.2177,83.1009,83.2177,9839.0
2018-01-22 15:10:00,85.5,85.5,85.42,85.44,5887.0,83.2177,83.2177,83.1398,83.1593,5887.0
2018-01-22 15:15:00,85.44,85.47,85.42,85.47,11198.0,83.1593,83.1885,83.1398,83.1885,11198.0
2018-01-22 15:20:00,85.47,85.52,85.45,85.48,12438.0,83.1885,83.2372,83.169,83.1982,12438.0
2018-01-22 15:25:00,85.49,85.55,85.47,85.55,11058.0,83.208,83.2664,83.1885,83.2664,11058.0
2018-01-22 15:30:00,85.54,85.57,85.51,85.52,14367.0,83.2566,83.2858,83.2274,83.2372,14367.0
2018-01-22 15:35:00,85.51,85.59,85.48,85.59,17056.0,83.2274,83.3053,83.1982,83.3053,17056.0
2018-01-22 15:40:00,85.6,85.61,85.57,85.58,21103.0,83.315,83.3248,83.2858,83.2956,21103.0
2018-01-22 15:45:00,85.57,85.69,85.56,85.69,26289.0,83.2858,83.4026,83.2761,83.4026,26289.0
2018-01-22 15:50:00,85.69,85.7,85.62,85.62,37862.0,83.4026,83.4124,83.3345,83.3345,37862.0
2018-01-22 15:55:00,85.63,85.79,85.63,85.75,178694.0,83.3442,83.5,83.3442,83.461,178694.0
2018-01-23 09:30:00,85.69,85.91,85.57,85.85,15499.0,83.4026,83.6168,83.2858,83.5584,15499.0
2018-01-23 09:35:00,85.95,86.5,85.85,85.87,91994.0,83.6557,84.191,83.5584,83.5778,91994.0
2018-01-23 09:40:00,85.87,86.06,85.86,86.0,7767.0,83.5778,83.7628,83.5681,83.7044,7767.0
2018-01-23 09:45:00,86.0,86.16,86.0,86.04,8162.0,83.7044,83.8601,83.7044,83.7433,8162.0
2018-01-23 09:50:00,86.04,86.18,85.93,86.18,5425.0,83.7433,83.8796,83.6362,83.8796,5425.0
2018-01-23 09:55:00,86.23,86.43,86.16,86.41,24763.0,83.9282,84.1229,83.8601,84.1034,24763.0
2018-01-23 10:00:00,86.41,86.42,86.27,86.28,7516.0,84.1034,84.1132,83.9672,83.9769,7516.0
2018-01-23 10:05:00,86.28,86.3,86.25,86.26,3894.0,83.9769,83.9964,83.9477,83.9574,3894.0
2018-01-23 10:10:00,86.25,86.32,86.25,86.29,63668.0,83.9477,84.0158,83.9477,83.9866,63668.0
2018-01-23 10:15:00,86.29,86.52,86.28,86.4,20192.0,83.9866,84.2105,83.9769,84.0937,20192.0
2018-01-23 10:20:00,86.39,86.4,86.3,86.35,30804.0,84.084,84.0937,83.9964,84.045,30804.0
2018-01-23 10:25:00,86.35,86.52,86.33,86.52,9545.0,84.045,84.2105,84.0256,84.2105,9545.0
2018-01-23 10:30:00,86.55,86.68,86.5,86.67,19351.0,84.2397,84.3662,84.191,84.3565,19351.0
2018-01-23 10:35:00,86.67,86.81,86.65,86.68,69407.0,84.3565,84.4927,84.337,84.3662,69407.0
2018-01-23 10:40:00,86.65,86.65,86.46,86.51,7185.0,84.337,84.337,84.1521,84.2007,7185.0
2018-01-23 10:45:00,86.51,86.51,86.34,86.47,10453.0,84.2007,84.2007,84.0353,84.1618,10453.0
2018-01-23 10:50:00,86.48,86.71,86.48,86.71,20449.0,84.1715,84.3954,84.1715,84.3954,20449.0
2018-01-23 10:55:00,86.69,86.79,86.68,86.73,9891.0,84.3759,84.4733,84.3662,84.4149,9891.0
2018-01-23 11:00:00,86.73,86.9,86.73,86.8,14983.0,84.4149,84.5803,84.4149,84.483,14983.0
2018-01-23 11:05:00,86.81,86.9,86.76,86.9,24023.0,84.4927,84.5803,84.4441,84.5803,24023.0
2018-01-23 11:10:00,86.89,86.94,86.83,86.92,15403.0,84.5706,84.6193,84.5122,84.5998,15403.0
2018-01-23 11:15:00,86.92,86.96,86.89,86.91,14072.0,84.5998,84.6387,84.5706,84.5901,14072.0
2018-01-23 11:20:00,86.91,86.97,86.91,86.91,10049.0,84.5901,84.6485,84.5901,84.5901,10049.0
2018-01-23 11:25:00,86.93,86.94,86.79,86.81,5041.0,84.6095,84.6193,84.4733,84.4927,5041.0
2018-01-23 11:30:00,86.78,86.85,86.75,86.76,8905.0,84.4635,84.5317,84.4343,84.4441,8905.0
2018-01-23 11:35:00,86.75,86.78,86.72,86.76,7946.0,84.4343,84.4635,84.4051,84.4441,7946.0
2018-01-23 11:40:00,86.76,86.84,86.7,86.84,32913.0,84.4441,84.5219,84.3857,84.5219,32913.0
2018-01-23 11:45:00,86.86,86.94,86.84,86.92,10969.0,84.5414,84.6193,84.5219,84.5998,10969.0
2018-01-23 11:50:00,86.9,86.91,86.82,86.88,12541.0,84.5803,84.5901,84.5025,84.5609,12541.0
2018-01-23 11:55:00,86.88,86.93,86.88,86.88,4915.0,84.5609,84.6095,84.5609,84.5609,4915.0
2018-01-23 12:00:00,86.85,86.94,86.82,86.9,8550.0,84.5317,84.6193,84.5025,84.5803,8550.0
2018-01-23 12:05:00,86.9,86.9,86.82,86.86,13710.0,84.5803,84.5803,84.5025,84.5414,13710.0
2018-01-23 12:10:00,86.87,86.89,86.79,86.85,9533.0,84.5511,84.5706,84.4733,84.5317,9533.0
2018-01-23 12:15:00,86.88,86.93,86.88,86.91,10870.0,84.5609,84.6095,84.5609,84.5901,10870.0
2018-01-23 12:20:00,86.92,86.98,86.89,86.89,8051.0,84.5998,84.6582,84.5706,84.5706,8051.0
2018-01-23 12:25:00,86.9,86.91,86.71,86.75,69762.0,84.5803,84.5901,84.3954,84.4343,69762.0
2018-01-23 12:30:00,86.75,86.84,86.7,86.84,17044.0,84.4343,84.5219,84.3857,84.5219,17044.0
2018-01-23 12:35:00,86.84,86.89,86.74,86.74,11696.0,84.5219,84.5706,84.4246,84.4246,11696.0
2018-01-23 12:40:00,86.75,86.77,86.68,86.71,11489.0,84.4343,84.4538,84.3662,84.3954,11489.0
2018-01-23 12:45:00,86.72,86.72,86.63,86.7,4792.0,84.4051,84.4051,84.3175,84.3857,4792.0
2018-01-23 12:50:00,86.68,86.71,86.63,86.71,4600.0,84.3662,84.3954,84.3175,84.3954,4600.0
2018-01-23 12:55:00,86.7,86.75,86.69,86.71,14013.0,84.3857,84.4343,84.3759,84.3954,14013.0
2018-01-23 13:00:00,86.7,86.7,86.55,86.55,10962.0,84.3857,84.3857,84.2397,84.2397,10962.0
2018-01-23 13:05:00,86.56,86.61,86.55,86.56,5030.0,84.2494,84.2981,84.2397,84.2494,5030.0
2018-01-23 13:10:00,86.55,86.55,86.49,86.49,1900.0,84.2397,84.2397,84.1813,84.1813,1900.0
2018-01-23 13:15:00,86.48,86.48,86.41,86.46,7500.0,84.1715,84.1715,84.1034,84.1521,7500.0
2018-01-23 13:20:00,86.45,86.47,86.4,86.4,12578.0,84.1424,84.1618,84.0937,84.0937,12578.0
2018-01-23 13:25:00,86.38,86.42,86.35,86.36,3080.0,84.0742,84.1132,84.045,84.0548,3080.0
2018-01-23 13:30:00,86.33,86.41,86.31,86.4,6629.0,84.0256,84.1034,84.0061,84.0937,6629.0
2018-01-23 13:35:00,86.36,86.41,86.35,86.4,3588.0,84.0548,84.1034,84.045,84.0937,3588.0
2018-01-23 13:40:00,86.39,86.43,86.39,86.42,3100.0,84.084,84.1229,84.084,84.1132,3100.0
2018-01-23 13:45:00,86.42,86.49,86.42,86.49,5700.0,84.1132,84.1813,84.1132,84.1813,5700.0
2018-01-23 13:50:00,86.46,86.48,86.45,86.48,2901.0,84.1521,84.1715,84.1424,84.1715,2901.0
2018-01-23 13:55:00,86.47,86.52,86.47,86.5,9259.0,84.1618,84.2105,84.1618,84.191,9259.0
2018-01-23 14:00:00,86.5,86.51,86.48,86.51,11313.0,84.191,84.2007,84.1715,84.2007,11313.0
2018-01-23 14:05:00,86.51,86.56,86.5,86.56,10060.0,84.2007,84.2494,84.191,84.2494,10060.0
2018-01-23 14:10:00,86.55,86.55,86.51,86.52,2030.0,84.2397,84.2397,84.2007,84.2105,2030.0
2018-01-23 14:15:00,86.53,86.54,86.41,86.44,5198.0,84.2202,84.2299,84.1034,84.1326,5198.0
2018-01-23 14:20:00,86.43,86.43,86.4,86.41,2555.0,84.1229,84.1229,84.0937,84.1034,2555.0
2018-01-23 14:25:00,86.4,86.48,86.4,86.48,8225.0,84.0937,84.1715,84.0937,84.1715,8225.0
2018-01-23 14:30:00,86.48,86.56,86.48,86.54,7105.0,84.1715,84.2494,84.1715,84.2299,7105.0
2018-01-23 14:35:00,86.55,86.61,86.54,86.58,9996.0,84.2397,84.2981,84.2299,84.2689,9996.0
2018-01-23 14:40:00,86.59,86.62,86.57,86.58,16495.0,84.2786,84.3078,84.2591,84.2689,16495.0
2018-01-23 14:45:00,86.58,86.71,86.58,86.71,16897.0,84.2689,84.3954,84.2689,84.3954,16897.0
2018-01-23 14:50:00,86.71,86.74,86.64,86.67,16846.0,84.3954,84.4246,84.3273,84.3565,16846.0
2018-01-23 14:55:00,86.67,86.67,86.58,86.59,6122.0,84.3565,84.3565,84.2689,84.2786,6122.0
2018-01-23 15:00:00,86.58,86.64,86.55,86.64,10713.0,84.2689,84.3273,84.2397,84.3273,10713.0
2018-01-23 15:05:00,86.66,86.73,86.62,86.7,17135.0,84.3467,84.4149,84.3078,84.3857,17135.0
2018-01-23 15:10:00,86.71,86.75,86.6,86.6,20086.0,84.3954,84.4343,84.2883,84.2883,20086.0
2018-01-23 15:15:00,86.58,86.64,86.58,86.62,17122.0,84.2689,84.3273,84.2689,84.3078,17122.0
2018-01-23 15:20:00,86.62,86.71,86.62,86.71,21262.0,84.3078,84.3954,84.3078,84.3954,21262.0
2018-01-23 15:25:00,86.71,86.72,86.63,86.65,10500.0,84.3954,84.4051,84.3175,84.337,10500.0
2018-01-23 15:30:00,86.65,86.66,86.6,86.63,14398.0,84.337,84.3467,84.2883,84.3175,14398.0
2018-01-23 15:35:00,86.62,86.68,86.55,86.66,33729.0,84.3078,84.3662,84.2397,84.3467,33729.0
2018-01-23 15:40:00,86.65,86.69,86.64,86.66,17799.0,84.337,84.3759,84.3273,84.3467,17799.0
2018-01-23 15:45:00,86.65,86.65,86.61,86.64,25675.0,84.337,84.337,84.2981,84.3273,25675.0
2018-01-23 15:50:00,86.64,86.64,86.55,86.56,24254.0,84.3273,84.3273,84.2397,84.2494,24254.0
2018-01-23 15:55:00,86.57,86.6,86.5,86.53,151394.0,84.2591,84.2883,84.191,84.2202,151394.0
2018-01-24 09:30:00,86.8,86.88,86.55,86.69,10830.0,84.483,84.5609,84.2397,84.3759,10830.0
2018-01-24 09:35:00,86.75,86.93,86.62,86.73,7657.0,84.4343,84.6095,84.3078,84.4149,7657.0
2018-01-24 09:40:00,86.75,86.83,86.7,86.81,5737.0,84.4343,84.5122,84.3857,84.4927,5737.0
2018-01-24 09:45:00,86.78,86.99,86.78,86.81,29326.0,84.4635,84.6679,84.4635,84.4927,29326.0
2018-01-24 09:50:00,86.84,86.85,86.53,86.54,19563.0,84.5219,84.5317,84.2202,84.2299,19563.0
2018-01-24 09:55:00,86.59,86.86,86.59,86.85,11417.0,84.2786,84.5414,84.2786,84.5317,11417.0
2018-01-24 10:00:00,86.85,86.98,86.82,86.94,7809.0,84.5317,84.6582,84.5025,84.6193,7809.0
2018-01-24 10:05:00,86.91,86.93,86.86,86.87,12657.0,84.5901,84.6095,84.5414,84.5511,12657.0
2018-01-24 10:10:00,86.85,86.94,86.78,86.92,27300.0,84.5317,84.6193,84.4635,84.5998,27300.0
2018-01-24 10:15:00,86.9,86.94,86.8,86.82,26755.0,84.5803,84.6193,84.483,84.5025,26755.0
2018-01-24 10:20:00,86.79,86.91,86.72,86.79,62400.0,84.4733,84.5901,84.4051,84.4733,62400.0
2018-01-24 10:25:00,86.79,86.89,86.74,86.8,41543.0,84.4733,84.5706,84.4246,84.483,41543.0
2018-01-24 10:30:00,86.76,86.95,86.76,86.95,50290.0,84.4441,84.629,84.4441,84.629,50290.0
2018-01-24 10:35:00,86.95,86.97,86.77,86.81,27912.0,84.629,84.6485,84.4538,84.4927,27912.0
2018-01-24 10:40:00,86.79,86.86,86.75,86.75,24411.0,84.4733,84.5414,84.4343,84.4343,24411.0
2018-01-24 10:45:00,86.77,86.88,86.74,86.79,13630.0,84.4538,84.5609,84.4246,84.4733,13630.0
2018-01-24 10:50:00,86.81,86.82,86.71,86.73,16545.0,84.4927,84.5025,84.3954,84.4149,16545.0
2018-01-24 10:55:00,86.73,86.75,86.6,86.64,18885.0,84.4149,84.4343,84.2883,84.3273,18885.0
2018-01-24 11:00:00,86.69,86.72,86.6,86.63,25463.0,84.3759,84.4051,84.2883,84.3175,25463.0
2018-01-24 11:05:00,86.65,86.76,86.6,86.6,7596.0,84.337,84.4441,84.2883,84.2883,7596.0
2018-01-24 11:10:00,86.58,86.6,86.32,86.4,26704.0,84.2689,84.2883,84.0158,84.0937,26704.0
2018-01-24 11:15:00,86.37,86.41,86.23,86.41,29355.0,84.0645,84.1034,83.9282,84.1034,29355.0
2018-01-24 11:20:00,86.42,86.43,86.33,86.36,13918.0,84.1132,84.1229,84.0256,84.0548,13918.0
2018-01-24 11:25:00,86.35,86.55,86.35,86.42,9925.0,84.045,84.2397,84.045,84.1132,9925.0
2018-01-24 11:30:00,86.42,86.44,86.28,86.28,16115.0,84.1132,84.1326,83.9769,83.9769,16115.0
2018-01-24 11:35:00,86.32,86.4,86.24,86.27,9054.0,84.0158,84.0937,83.938,83.9672,9054.0
2018-01-24 11:40:00,86.27,86.31,86.19,86.21,7361.0,83.9672,84.0061,83.8893,83.9088,7361.0
2018-01-24 11:45:00,86.2,86.21,86.08,86.14,37871.0,83.899,83.9088,83.7822,83.8406,37871.0
2018-01-24 11:50:00,86.13,86.2,86.05,86.2,21168.0,83.8309,83.899,83.753,83.899,21168.0
2018-01-24 11:55:00,86.19,86.19,86.02,86.09,21046.0,83.8893,83.8893,83.7238,83.792,21046.0
2018-01-24 12:00:00,86.11,86.15,86.0,86.06,28981.0,83.8114,83.8504,83.7044,83.7628,28981.0
2018-01-24 12:05:00,86.04,86.08,86.01,86.05,8271.0,83.7433,83.7822,83.7141,83.753,8271.0
2018-01-24 12:10:00,86.02,86.08,86.0,86.01,10051.0,83.7238,83.7822,83.7044,83.7141,10051.0
2018-01-24 12:15:00,86.01,86.04,85.76,85.91,16890.0,83.7141,83.7433,83.4708,83.6168,16890.0
2018-01-24 12:20:00,85.87,85.9,85.84,85.85,3500.0,83.5778,83.607,83.5486,83.5584,3500.0
2018-01-24 12:25:00,85.86,85.91,85.82,85.87,13498.0,83.5681,83.6168,83.5292,83.5778,13498.0
2018-01-24 12:30:00,85.87,85.88,85.83,85.83,2650.0,83.5778,83.5876,83.5389,83.5389,2650.0
2018-01-24 12:35:00,85.83,85.88,85.78,85.79,7077.0,83.5389,83.5876,83.4902,83.5,7077.0
2018-01-24 12:40:00,85.74,85.76,85.68,85.75,66187.0,83.4513,83.4708,83.3929,83.461,66187.0
2018-01-24 12:45:00,85.69,85.73,85.63,85.66,55620.0,83.4026,83.4416,83.3442,83.3734,55620.0
2018-01-24 12:50:00,85.64,85.72,85.63,85.65,3100.0,83.354,83.4318,83.3442,83.3637,3100.0
2018-01-24 12:55:00,85.65,85.73,85.63,85.63,8917.0,83.3637,83.4416,83.3442,83.3442,8917.0
2018-01-24 13:00:00,85.66,85.66,85.55,85.55,3280.0,83.3734,83.3734,83.2664,83.2664,3280.0
2018-01-24 13:05:00,85.56,85.57,85.33,85.33,6884.0,83.2761,83.2858,83.0522,83.0522,6884.0
2018-01-24 13:10:00,85.32,85.36,85.28,85.32,11440.0,83.0425,83.0814,83.0036,83.0425,11440.0
2018-01-24 13:15:00,85.3,85.3,85.22,85.23,11065.0,83.023,83.023,82.9452,82.9549,11065.0
2018-01-24 13:20:00,85.25,85.25,85.13,85.16,14707.0,82.9744,82.9744,82.8576,82.8868,14707.0
2018-01-24 13:25:00,85.17,85.29,85.15,85.26,27781.0,82.8965,83.0133,82.8771,82.9841,27781.0
2018-01-24 13:30:00,85.27,85.38,85.25,85.34,28448.0,82.9938,83.1009,82.9744,83.062,28448.0
2018-01-24 13:35:00,85.39,85.47,85.32,85.42,48439.0,83.1106,83.1885,83.0425,83.1398,48439.0
2018-01-24 13:40:00,85.43,85.5,85.37,85.48,14251.0,83.1496,83.2177,83.0912,83.1982,14251.0
2018-01-24 13:45:00,85.5,85.54,85.44,85.54,9459.0,83.2177,83.2566,83.1593,83.2566,9459.0
2018-01-24 13:50:00,85.54,85.62,85.5,85.62,7660.0,83.2566,83.3345,83.2177,83.3345,7660.0
2018-01-24 13:55:00,85.62,85.71,85.6,85.66,8429.0,83.3345,83.4221,83.315,83.3734,8429.0
2018-01-24 14:00:00,85.66,85.74,85.64,85.74,5877.0,83.3734,83.4513,83.354,83.4513,5877.0
2018-01-24 14:05:00,85.71,85.77,85.71,85.72,6400.0,83.4221,83.4805,83.4221,83.4318,6400.0
2018-01-24 14:10:00,85.71,85.75,85.58,85.59,15315.0,83.4221,83.461,83.2956,83.3053,15315.0
2018-01-24 14:15:00,85.59,85.72,85.53,85.72,21432.0,83.3053,83.4318,83.2469,83.4318,21432.0
2018-01-24 14:20:00,85.67,85.7,85.6,85.63,11200.0,83.3832,83.4124,83.315,83.3442,11200.0
2018-01-24 14:25:00,85.63,85.85,85.63,85.85,21288.0,83.3442,83.5584,83.3442,83.5584,21288.0
2018-01-24 14:30:00,85.83,85.83,85.74,85.77,12351.0,83.5389,83.5389,83.4513,83.4805,12351.0
2018-01-24 14:35:00,85.77,85.81,85.72,85.72,19695.0,83.4805,83.5194,83.4318,83.4318,19695.0
2018-01-24 14:40:00,85.73,85.83,85.67,85.82,48712.0,83.4416,83.5389,83.3832,83.5292,48712.0
2018-01-24 14:45:00,85.84,86.05,85.82,86.04,8105.0,83.5486,83.753,83.5292,83.7433,8105.0
2018-01-24 14:50:00,86.03,86.03,85.88,85.93,10756.0,83.7336,83.7336,83.5876,83.6362,10756.0
2018-01-24 14:55:00,85.92,86.0,85.83,85.88,21103.0,83.6265,83.7044,83.5389,83.5876,21103.0
2018-01-24 15:00:00,85.89,85.93,85.84,85.9,17248.0,83.5973,83.6362,83.5486,83.607,17248.0
2018-01-24 15:05:00,85.9,85.9,85.81,85.84,14517.0,83.607,83.607,83.5194,83.5486,14517.0
2018-01-24 15:10:00,85.84,85.94,85.82,85.84,16686.0,83.5486,83.646,83.5292,83.5486,16686.0
2018-01-24 15:15:00,85.88,85.94,85.87,85.91,10823.0,83.5876,83.646,83.5778,83.6168,10823.0
2018-01-24 15:20:00,85.93,85.99,85.93,85.99,10156.0,83.6362,83.6946,83.6362,83.6946,10156.0
2018-01-24 15:25:00,85.99,86.02,85.91,85.95,24502.0,83.6946,83.7238,83.6168,83.6557,24502.0
2018-01-24 15:30:00,85.95,85.98,85.85,85.87,21495.0,83.6557,83.6849,83.5584,83.5778,21495.0
2018-01-24 15:35:00,85.88,85.92,85.85,85.91,22366.0,83.5876,83.6265,83.5584,83.6168,22366.0
2018-01-24 15:40:00,85.88,85.95,85.88,85.92,29040.0,83.5876,83.6557,83.5876,83.6265,29040.0
2018-01-24 15:45:00,85.91,86.05,85.89,85.97,35952.0,83.6168,83.753,83.5973,83.6752,35952.0
2018-01-24 15:50:00,85.97,85.97,85.85,85.85,61871.0,83.6752,83.6752,83.5584,83.5584,61871.0
2018-01-24 15:55:00,85.86,85.87,85.76,85.79,96916.0,83.5681,83.5778,83.4708,83.5,96916.0
2018-01-25 09:30:00,86.04,86.46,85.98,86.44,21816.0,83.7433,84.1521,83.6849,84.1326,21816.0
2018-01-25 09:35:00,86.41,86.44,86.18,86.33,12572.0,84.1034,84.1326,83.8796,84.0256,12572.0
2018-01-25 09:40:00,86.3,86.3,85.98,86.0,8421.0,83.9964,83.9964,83.6849,83.7044,8421.0
2018-01-25 09:45:00,85.87,86.0,85.83,85.84,21287.0,83.5778,83.7044,83.5389,83.5486,21287.0
2018-01-25 09:50:00,85.86,85.87,85.68,85.74,6101.0,83.5681,83.5778,83.3929,83.4513,6101.0
2018-01-25 09:55:00,85.69,85.7,85.57,85.64,5820.0,83.4026,83.4124,83.2858,83.354,5820.0
2018-01-25 10:00:00,85.51,85.71,85.48,85.59,16499.0,83.2274,83.4221,83.1982,83.3053,16499.0
2018-01-25 10:05:00,85.59,85.72,85.45,85.45,19377.0,83.3053,83.4318,83.169,83.169,19377.0
2018-01-25 10:10:00,85.43,85.55,85.4,85.51,16969.0,83.1496,83.2664,83.1204,83.2274,16969.0
2018-01-25 10:15:00,85.51,85.68,85.48,85.68,6516.0,83.2274,83.3929,83.1982,83.3929,6516.0
2018-01-25 10:20:00,85.64,85.77,85.6,85.77,23794.0,83.354,83.4805,83.315,83.4805,23794.0
2018-01-25 10:25:00,85.76,85.9,85.76,85.89,8099.0,83.4708,83.607,83.4708,83.5973,8099.0
2018-01-25 10:30:00,85.9,85.94,85.83,85.86,9161.0,83.607,83.646,83.5389,83.5681,9161.0
2018-01-25 10:35:00,85.86,85.9,85.81,85.82,5981.0,83.5681,83.607,83.5194,83.5292,5981.0
2018-01-25 10:40:00,85.79,85.83,85.72,85.75,10587.0,83.5,83.5389,83.4318,83.461,10587.0
2018-01-25 10:45:00,85.78,85.83,85.7,85.83,3307.0,83.4902,83.5389,83.4124,83.5389,3307.0
2018-01-25 10:50:00,85.84,85.84,85.78,85.78,10473.0,83.5486,83.5486,83.4902,83.4902,10473.0
2018-01-25 10:55:00,85.74,85.98,85.74,85.98,4076.0,83.4513,83.6849,83.4513,83.6849,4076.0
2018-01-25 11:00:00,85.97,85.97,85.93,85.95,6293.0,83.6752,83.6752,83.6362,83.6557,6293.0
2018-01-25 11:05:00,85.97,85.99,85.84,85.89,17642.0,83.6752,83.6946,83.5486,83.5973,17642.0
2018-01-25 11:10:00,85.9,85.95,85.86,85.86,4530.0,83.607,83.6557,83.5681,83.5681,4530.0
2018-01-25 11:15:00,85.9,85.94,85.83,85.83,3609.0,83.607,83.646,83.5389,83.5389,3609.0
2018-01-25 11:20:00,85.82,85.92,85.81,85.88,5168.0,83.5292,83.6265,83.5194,83.5876,5168.0
2018-01-25 11:25:00,85.88,85.97,85.85,85.87,6678.0,83.5876,83.6752,83.5584,83.5778,6678.0
2018-01-25 11:30:00,85.88,86.07,85.88,86.07,11357.0,83.5876,83.7725,83.5876,83.7725,11357.0
2018-01-25 11:35:00,86.06,86.15,86.06,86.11,5892.0,83.7628,83.8504,83.7628,83.8114,5892.0
2018-01-25 11:40:00,86.11,86.25,86.1,86.25,11482.0,83.8114,83.9477,83.8017,83.9477,11482.0
2018-01-25 11:45:00,86.23,86.24,86.08,86.08,5651.0,83.9282,83.938,83.7822,83.7822,5651.0
2018-01-25 11:50:00,86.09,86.17,86.04,86.06,6592.0,83.792,83.8698,83.7433,83.7628,6592.0
2018-01-25 11:55:00,86.09,86.23,86.09,86.15,45118.0,83.792,83.9282,83.792,83.8504,45118.0
2018-01-25 12:00:00,86.17,86.19,86.14,86.15,4801.0,83.8698,83.8893,83.8406,83.8504,4801.0
2018-01-25 12:05:00,86.16,86.18,86.05,86.06,8194.0,83.8601,83.8796,83.753,83.7628,8194.0
2018-01-25 12:10:00,86.04,86.09,86.03,86.07,15720.0,83.7433,83.792,83.7336,83.7725,15720.0
2018-01-25 12:15:00,86.07,86.17,86.07,86.13,12031.0,83.7725,83.8698,83.7725,83.8309,12031.0
2018-01-25 12:20:00,86.13,86.13,85.98,86.03,3983.0,83.8309,83.8309,83.6849,83.7336,3983.0
2018-01-25 12:25:00,86.06,86.1,86.03,86.09,5696.0,83.7628,83.8017,83.7336,83.792,5696.0
2018-01-25 12:30:00,86.12,86.15,86.11,86.13,8078.0,83.8212,83.8504,83.8114,83.8309,8078.0
2018-01-25 12:35:00,86.15,86.17,86.06,86.06,14349.0,83.8504,83.8698,83.7628,83.7628,14349.0
2018-01-25 12:40:00,86.06,86.08,86.02,86.04,11239.0,83.7628,83.7822,83.7238,83.7433,11239.0
2018-01-25 12:45:00,86.04,86.1,86.01,86.09,8050.0,83.7433,83.8017,83.7141,83.792,8050.0
2018-01-25 12:50:00,86.11,86.12,86.03,86.04,5728.0,83.8114,83.8212,83.7336,83.7433,5728.0
2018-01-25 12:55:00,86.06,86.11,86.01,86.04,52278.0,83.7628,83.8114,83.7141,83.7433,52278.0
2018-01-25 13:00:00,86.03,86.12,86.0,86.03,24860.0,83.7336,83.8212,83.7044,83.7336,24860.0
2018-01-25 13:05:00,86.04,86.09,85.99,86.04,11827.0,83.7433,83.792,83.6946,83.7433,11827.0
2018-01-25 13:10:00,86.04,86.12,86.03,86.1,4300.0,83.7433,83.8212,83.7336,83.8017,4300.0
2018-01-25 13:15:00,86.07,86.09,85.98,85.99,13226.0,83.7725,83.792,83.6849,83.6946,13226.0
2018-01-25 13:20:00,85.99,86.05,85.97,86.0,9700.0,83.6946,83.753,83.6752,83.7044,9700.0
2018-01-25 13:25:00,86.0,86.07,85.99,86.07,7320.0,83.7044,83.7725,83.6946,83.7725,7320.0
2018-01-25 13:30:00,86.06,86.06,85.97,86.0,9418.0,83.7628,83.7628,83.6752,83.7044,9418.0
2018-01-25 13:35:00,86.0,86.08,85.98,86.08,2921.0,83.7044,83.7822,83.6849,83.7822,2921.0
2018-01-25 13:40:00,86.09,86.16,86.04,86.08,9569.0,83.792,83.8601,83.7433,83.7822,9569.0
2018-01-25 13:45:00,86.08,86.18,86.03,86.18,13831.0,83.7822,83.8796,83.7336,83.8796,13831.0
2018-01-25 13:50:00,86.18,86.34,86.18,86.34,14052.0,83.8796,84.0353,83.8796,84.0353,14052.0
2018-01-25 13:55:00,86.34,86.34,86.29,86.29,7496.0,84.0353,84.0353,83.9866,83.9866,7496.0
2018-01-25 14:00:00,86.3,86.37,86.22,86.3,14313.0,83.9964,84.0645,83.9185,83.9964,14313.0
2018-01-25 14:05:00,86.32,86.39,86.32,86.38,4607.0,84.0158,84.084,84.0158,84.0742,4607.0
2018-01-25 14:10:00,86.35,86.37,86.21,86.32,22914.0,84.045,84.0645,83.9088,84.0158,22914.0
2018-01-25 14:15:00,86.3,86.4,86.25,86.39,20156.0,83.9964,84.0937,83.9477,84.084,20156.0
2018-01-25 14:20:00,86.4,86.45,86.39,86.4,13011.0,84.0937,84.1424,84.084,84.0937,13011.0
2018-01-25 14:25:00,86.4,86.44,86.38,86.41,14113.0,84.0937,84.1326,84.0742,84.1034,14113.0
2018-01-25 14:30:00,86.41,86.43,86.38,86.38,16228.0,84.1034,84.1229,84.0742,84.0742,16228.0
2018-01-25 14:35:00,86.37,86.37,86.19,86.22,8203.0,84.0645,84.0645,83.8893,83.9185,8203.0
2018-01-25 14:40:00,86.23,86.29,86.22,86.28,12744.0,83.9282,83.9866,83.9185,83.9769,12744.0
2018-01-25 14:45:00,86.28,86.39,86.26,86.39,26283.0,83.9769,84.084,83.9574,84.084,26283.0
2018-01-25 14:50:00,86.38,86.39,86.1,86.22,16565.0,84.0742,84.084,83.8017,83.9185,16565.0
2018-01-25 14:55:00,86.25,86.34,86.22,86.27,12772.0,83.9477,84.0353,83.9185,83.9672,12772.0
2018-01-25 15:00:00,86.28,86.37,86.26,86.34,14204.0,83.9769,84.0645,83.9574,84.0353,14204.0
2018-01-25 15:05:00,86.35,86.4,86.24,86.26,13638.0,84.045,84.0937,83.938,83.9574,13638.0
2018-01-25 15:10:00,86.28,86.32,86.21,86.27,15805.0,83.9769,84.0158,83.9088,83.9672,15805.0
2018-01-25 15:15:00,86.27,86.41,86.26,86.4,7956.0,83.9672,84.1034,83.9574,84.0937,7956.0
2018-01-25 15:20:00,86.39,86.45,86.38,86.42,12009.0,84.084,84.1424,84.0742,84.1132,12009.0
2018-01-25 15:25:00,86.42,86.54,86.41,86.51,34127.0,84.1132,84.2299,84.1034,84.2007,34127.0
2018-01-25 15:30:00,86.5,86.6,86.49,86.59,39682.0,84.191,84.2883,84.1813,84.2786,39682.0
2018-01-25 15:35:00,86.6,86.61,86.52,86.59,30203.0,84.2883,84.2981,84.2105,84.2786,30203.0
2018-01-25 15:40:00,86.59,86.66,86.58,86.64,30293.0,84.2786,84.3467,84.2689,84.3273,30293.0
2018-01-25 15:45:00,86.64,86.75,86.64,86.67,45674.0,84.3273,84.4343,84.3273,84.3565,45674.0
2018-01-25 15:50:00,86.66,86.69,86.57,86.57,30930.0,84.3467,84.3759,84.2591,84.2591,30930.0
2018-01-25 15:55:00,86.58,86.7,86.57,86.65,101498.0,84.2689,84.3857,84.2591,84.337,101498.0
2018-01-26 09:30:00,86.94,87.05,86.73,86.73,29249.0,84.6193,84.7263,84.4149,84.4149,29249.0
2018-01-26 09:35:00,86.8,86.8,86.37,86.43,4740.0,84.483,84.483,84.0645,84.1229,4740.0
2018-01-26 09:40:00,86.37,86.61,86.33,86.6,6895.0,84.0645,84.2981,84.0256,84.2883,6895.0
2018-01-26 09:45:00,86.59,86.64,86.5,86.64,2602.0,84.2786,84.3273,84.191,84.3273,2602.0
2018-01-26 09:50:00,86.68,86.8,86.45,86.48,7010.0,84.3662,84.483,84.1424,84.1715,7010.0
2018-01-26 09:55:00,86.47,86.83,86.47,86.8,8325.0,84.1618,84.5122,84.1618,84.483,8325.0
2018-01-26 10:00:00,86.82,87.0,86.82,87.0,6244.0,84.5025,84.6777,84.5025,84.6777,6244.0
2018-01-26 10:05:00,86.96,87.01,86.94,86.96,7597.0,84.6387,84.6874,84.6193,84.6387,7597.0
2018-01-26 10:10:00,86.95,86.96,86.84,86.84,10671.0,84.629,84.6387,84.5219,84.5219,10671.0
2018-01-26 10:15:00,86.82,87.07,86.79,87.07,16403.0,84.5025,84.7458,84.4733,84.7458,16403.0
2018-01-26 10:20:00,87.04,87.15,87.01,87.08,23368.0,84.7166,84.8237,84.6874,84.7555,23368.0
2018-01-26 10:25:00,87.09,87.24,87.08,87.24,7087.0,84.7653,84.9113,84.7555,84.9113,7087.0
2018-01-26 10:30:00,87.26,87.32,87.19,87.22,10144.0,84.9307,84.9891,84.8626,84.8918,10144.0
2018-01-26 10:35:00,87.25,87.34,87.22,87.23,14901.0,84.921,85.0086,84.8918,84.9015,14901.0
2018-01-26 10:40:00,87.23,87.32,87.22,87.27,10481.0,84.9015,84.9891,84.8918,84.9405,10481.0
2018-01-26 10:45:00,87.25,87.27,87.16,87.17,15766.0,84.921,84.9405,84.8334,84.8431,15766.0
2018-01-26 10:50:00,87.15,87.15,87.03,87.06,4208.0,84.8237,84.8237,84.7069,84.7361,4208.0
2018-01-26 10:55:00,87.03,87.04,86.96,86.99,7582.0,84.7069,84.7166,84.6387,84.6679,7582.0
2018-01-26 11:00:00,87.0,87.05,86.98,86.98,19189.0,84.6777,84.7263,84.6582,84.6582,19189.0
2018-01-26 11:05:00,86.94,87.03,86.93,87.03,8536.0,84.6193,84.7069,84.6095,84.7069,8536.0
2018-01-26 11:10:00,87.02,87.02,86.96,86.96,7920.0,84.6971,84.6971,84.6387,84.6387,7920.0
2018-01-26 11:15:00,86.99,87.05,86.98,87.05,9492.0,84.6679,84.7263,84.6582,84.7263,9492.0
2018-01-26 11:20:00,87.05,87.05,87.0,87.0,326.0,84.7263,84.7263,84.6777,84.6777,326.0
2018-01-26 11:25:00,87.02,87.13,87.02,87.05,6966.0,84.6971,84.8042,84.6971,84.7263,6966.0
2018-01-26 11:30:00,87.07,87.1,87.03,87.03,5006.0,84.7458,84.775,84.7069,84.7069,5006.0
2018-01-26 11:35:00,87.03,87.04,86.98,87.04,5960.0,84.7069,84.7166,84.6582,84.7166,5960.0
2018-01-26 11:40:00,87.0,87.05,87.0,87.05,3113.0,84.6777,84.7263,84.6777,84.7263,3113.0
2018-01-26 11:45:00,87.05,87.05,87.02,87.02,2831.0,84.7263,84.7263,84.6971,84.6971,2831.0
2018-01-26 11:50:00,87.03,87.05,86.99,87.01,3991.0,84.7069,84.7263,84.6679,84.6874,3991.0
2018-01-26 11:55:00,87.01,87.08,87.01,87.08,2700.0,84.6874,84.7555,84.6874,84.7555,2700.0
2018-01-26 12:00:00,87.07,87.08,86.97,87.04,13519.0,84.7458,84.7555,84.6485,84.7166,13519.0
2018-01-26 12:05:00,87.02,87.02,86.98,86.99,4458.0,84.6971,84.6971,84.6582,84.6679,4458.0
2018-01-26 12:10:00,87.0,87.06,86.98,87.05,6713.0,84.6777,84.7361,84.6582,84.7263,6713.0
2018-01-26 12:15:00,87.05,87.15,87.05,87.13,4400.0,84.7263,84.8237,84.7263,84.8042,4400.0
2018-01-26 12:20:00,87.13,87.15,87.12,87.15,2163.0,84.8042,84.8237,84.7945,84.8237,2163.0
2018-01-26 12:25:00,87.13,87.15,87.13,87.13,2440.0,84.8042,84.8237,84.8042,84.8042,2440.0
2018-01-26 12:30:00,87.14,87.19,87.13,87.16,3000.0,84.8139,84.8626,84.8042,84.8334,3000.0
2018-01-26 12:35:00,87.17,87.2,87.17,87.17,2413.0,84.8431,84.8723,84.8431,84.8431,2413.0
2018-01-26 12:40:00,87.16,87.16,87.11,87.11,3411.0,84.8334,84.8334,84.7847,84.7847,3411.0
2018-01-26 12:45:00,87.11,87.18,87.11,87.18,3273.0,84.7847,84.8529,84.7847,84.8529,3273.0
2018-01-26 12:50:00,87.2,87.21,87.15,87.17,8400.0,84.8723,84.8821,84.8237,84.8431,8400.0
2018-01-26 12:55:00,87.18,87.24,87.17,87.2,11677.0,84.8529,84.9113,84.8431,84.8723,11677.0
2018-01-26 13:00:00,87.19,87.23,87.14,87.23,5692.0,84.8626,84.9015,84.8139,84.9015,5692.0
2018-01-26 13:05:00,87.23,87.25,87.2,87.25,2517.0,84.9015,84.921,84.8723,84.921,2517.0
2018-01-26 13:10:00,87.24,87.26,87.23,87.26,2200.0,84.9113,84.9307,84.9015,84.9307,2200.0
2018-01-26 13:15:00,87.26,87.32,87.26,87.31,4211.0,84.9307,84.9891,84.9307,84.9794,4211.0
2018-01-26 13:20:00,87.32,87.4,87.32,87.35,10659.0,84.9891,85.067,84.9891,85.0183,10659.0
2018-01-26 13:25:00,87.35,87.35,87.28,87.28,3937.0,85.0183,85.0183,84.9502,84.9502,3937.0
2018-01-26 13:30:00,87.28,87.31,87.26,87.29,2300.0,84.9502,84.9794,84.9307,84.9599,2300.0
2018-01-26 13:35:00,87.29,87.32,87.27,87.32,2803.0,84.9599,84.9891,84.9405,84.9891,2803.0
2018-01-26 13:40:00,87.33,87.37,87.33,87.33,1705.0,84.9989,85.0378,84.9989,84.9989,1705.0
2018-01-26 13:45:00,87.33,87.39,87.32,87.38,2800.0,84.9989,85.0573,84.9891,85.0475,2800.0
2018-01-26 13:50:00,87.4,87.45,87.36,87.4,4903.0,85.067,85.1157,85.0281,85.067,4903.0
2018-01-26 13:55:00,87.41,87.43,87.41,87.41,2150.0,85.0767,85.0962,85.0767,85.0767,2150.0
2018-01-26 14:00:00,87.4,87.4,87.35,87.35,7361.0,85.067,85.067,85.0183,85.0183,7361.0
2018-01-26 14:05:00,87.34,87.35,87.26,87.28,8581.0,85.0086,85.0183,84.9307,84.9502,8581.0
2018-01-26 14:10:00,87.28,87.31,87.26,87.27,1500.0,84.9502,84.9794,84.9307,84.9405,1500.0
2018-01-26 14:15:00,87.27,87.28,87.25,87.28,2680.0,84.9405,84.9502,84.921,84.9502,2680.0
2018-01-26 14:20:00,87.28,87.31,87.26,87.26,3041.0,84.9502,84.9794,84.9307,84.9307,3041.0
2018-01-26 14:25:00,87.26,87.27,87.19,87.2,16280.0,84.9307,84.9405,84.8626,84.8723,16280.0
2018-01-26 14:30:00,87.19,87.29,87.19,87.29,3592.0,84.8626,84.9599,84.8626,84.9599,3592.0
2018-01-26 14:35:00,87.3,87.35,87.27,87.33,4000.0,84.9697,85.0183,84.9405,84.9989,4000.0
2018-01-26 14:40:00,87.34,87.41,87.34,87.4,12146.0,85.0086,85.0767,85.0086,85.067,12146.0
2018-01-26 14:45:00,87.4,87.42,87.39,87.39,4660.0,85.067,85.0865,85.0573,85.0573,4660.0
2018-01-26 14:50:00,87.4,87.4,87.29,87.36,16826.0,85.067,85.067,84.9599,85.0281,16826.0
2018-01-26 14:55:00,87.35,87.38,87.33,87.38,2200.0,85.0183,85.0475,84.9989,85.0475,2200.0
2018-01-26 15:00:00,87.36,87.38,87.32,87.38,6158.0,85.0281,85.0475,84.9891,85.0475,6158.0
2018-01-26 15:05:00,87.39,87.4,87.35,87.39,7398.0,85.0573,85.067,85.0183,85.0573,7398.0
2018-01-26 15:10:00,87.4,87.53,87.4,87.52,4700.0,85.067,85.1935,85.067,85.1838,4700.0
2018-01-26 15:15:00,87.51,87.59,87.5,87.59,30840.0,85.1741,85.2519,85.1643,85.2519,30840.0
2018-01-26 15:20:00,87.55,87.6,87.55,87.57,9948.0,85.213,85.2617,85.213,85.2325,9948.0
2018-01-26 15:25:00,87.56,87.6,87.55,87.57,7300.0,85.2227,85.2617,85.213,85.2325,7300.0
2018-01-26 15:30:00,87.56,87.56,87.53,87.55,6515.0,85.2227,85.2227,85.1935,85.213,6515.0
2018-01-26 15:35:00,87.54,87.59,87.53,87.56,11200.0,85.2033,85.2519,85.1935,85.2227,11200.0
2018-01-26 15:40:00,87.54,87.6,87.54,87.6,22884.0,85.2033,85.2617,85.2033,85.2617,22884.0
2018-01-26 15:45:00,87.6,87.66,87.59,87.59,22040.0,85.2617,85.3201,85.2519,85.2519,22040.0
2018-01-26 15:50:00,87.61,87.65,87.57,87.58,21532.0,85.2714,85.3103,85.2325,85.2422,21532.0
2018-01-26 15:55:00,87.58,87.69,87.58,87.68,55828.0,85.2422,85.3493,85.2422,85.3395,55828.0
2018-01-29 09:30:00,87.44,87.45,87.22,87.43,16796.0,85.1059,85.1157,84.8918,85.0962,16796.0
2018-01-29 09:35:00,87.44,87.53,87.33,87.51,11693.0,85.1059,85.1935,84.9989,85.1741,11693.0
2018-01-29 09:40:00,87.47,87.83,87.47,87.75,11662.0,85.1351,85.4855,85.1351,85.4076,11662.0
2018-01-29 09:45:00,87.72,88.02,87.68,87.98,30107.0,85.3784,85.6704,85.3395,85.6315,30107.0
2018-01-29 09:50:00,88.0,88.11,87.94,88.06,17431.0,85.651,85.758,85.5926,85.7094,17431.0
2018-01-29 09:55:00,88.05,88.11,87.82,87.82,14029.0,85.6996,85.758,85.4758,85.4758,14029.0
2018-01-29 10:00:00,87.84,87.84,87.58,87.59,15509.0,85.4952,85.4952,85.2422,85.2519,15509.0
2018-01-29 10:05:00,87.59,87.61,87.5,87.61,9742.0,85.2519,85.2714,85.1643,85.2714,9742.0
2018-01-29 10:10:00,87.6,87.6,87.5,87.6,11300.0,85.2617,85.2617,85.1643,85.2617,11300.0
2018-01-29 10:15:00,87.59,87.63,87.54,87.58,20671.0,85.2519,85.2909,85.2033,85.2422,20671.0
2018-01-29 10:20:00,87.58,87.63,87.57,87.62,12957.0,85.2422,85.2909,85.2325,85.2811,12957.0
2018-01-29 10:25:00,87.65,87.69,87.58,87.59,5494.0,85.3103,85.3493,85.2422,85.2519,5494.0
2018-01-29 10:30:00,87.58,87.63,87.46,87.46,8644.0,85.2422,85.2909,85.1254,85.1254,8644.0
2018-01-29 10:35:00,87.46,87.47,87.16,87.17,4048.0,85.1254,85.1351,84.8334,84.8431,4048.0
2018-01-29 10:40:00,87.15,87.2,87.03,87.19,17604.0,84.8237,84.8723,84.7069,84.8626,17604.0
2018-01-29 10:45:00,87.2,87.31,87.16,87.3,13049.0,84.8723,84.9794,84.8334,84.9697,13049.0
2018-01-29 10:50:00,87.34,87.42,87.3,87.36,7302.0,85.0086,85.0865,84.9697,85.0281,7302.0
2018-01-29 10:55:00,87.29,87.35,87.22,87.25,9536.0,84.9599,85.0183,84.8918,84.921,9536.0
2018-01-29 11:00:00,87.25,87.26,87.1,87.16,5647.0,84.921,84.9307,84.775,84.8334,5647.0
2018-01-29 11:05:00,87.2,87.25,87.1,87.24,52470.0,84.8723,84.921,84.775,84.9113,52470.0
2018-01-29 11:10:00,87.17,87.29,87.11,87.29,31750.0,84.8431,84.9599,84.7847,84.9599,31750.0
2018-01-29 11:15:00,87.29,87.3,87.22,87.22,2923.0,84.9599,84.9697,84.8918,84.8918,2923.0
2018-01-29 11:20:00,87.22,87.35,87.22,87.35,8591.0,84.8918,85.0183,84.8918,85.0183,8591.0
2018-01-29 11:25:00,87.3,87.4,87.25,87.4,4331.0,84.9697,85.067,84.921,85.067,4331.0
2018-01-29 11:30:00,87.42,87.45,87.37,87.44,5112.0,85.0865,85.1157,85.0378,85.1059,5112.0
2018-01-29 11:35:00,87.48,87.53,87.44,87.49,4367.0,85.1449,85.1935,85.1059,85.1546,4367.0
2018-01-29 11:40:00,87.5,87.53,87.39,87.52,8153.0,85.1643,85.1935,85.0573,85.1838,8153.0
2018-01-29 11:45:00,87.56,87.56,87.44,87.45,4300.0,85.2227,85.2227,85.1059,85.1157,4300.0
2018-01-29 11:50:00,87.46,87.5,87.43,87.45,2641.0,85.1254,85.1643,85.0962,85.1157,2641.0
2018-01-29 11:55:00,87.45,87.51,87.34,87.34,5000.0,85.1157,85.1741,85.0086,85.0086,5000.0
2018-01-29 12:00:00,87.34,87.41,87.26,87.41,5000.0,85.0086,85.0767,84.9307,85.0767,5000.0
2018-01-29 12:05:00,87.41,87.41,87.36,87.37,13964.0,85.0767,85.0767,85.0281,85.0378,13964.0
2018-01-29 12:10:00,87.38,87.53,87.38,87.51,4360.0,85.0475,85.1935,85.0475,85.1741,4360.0
2018-01-29 12:15:00,87.47,87.58,87.47,87.55,20083.0,85.1351,85.2422,85.1351,85.213,20083.0
2018-01-29 12:20:00,87.52,87.57,87.52,87.54,1739.0,85.1838,85.2325,85.1838,85.2033,1739.0
2018-01-29 12:25:00,87.56,87.65,87.53,87.61,5400.0,85.2227,85.3103,85.1935,85.2714,5400.0
2018-01-29 12:30:00,87.66,87.67,87.61,87.66,2200.0,85.3201,85.3298,85.2714,85.3201,2200.0
2018-01-29 12:35:00,87.66,87.76,87.66,87.73,8340.0,85.3201,85.4174,85.3201,85.3882,8340.0
2018-01-29 12:40:00,87.71,87.92,87.71,87.85,20886.0,85.3687,85.5731,85.3687,85.505,20886.0
2018-01-29 12:45:00,87.84,87.85,87.78,87.8,4910.0,85.4952,85.505,85.4368,85.4563,4910.0
2018-01-29 12:50:00,87.78,87.85,87.78,87.84,2500.0,85.4368,85.505,85.4368,85.4952,2500.0
2018-01-29 12:55:00,87.84,87.88,87.81,87.87,5924.0,85.4952,85.5342,85.466,85.5244,5924.0
2018-01-29 13:00:00,87.86,87.87,87.82,87.83,3100.0,85.5147,85.5244,85.4758,85.4855,3100.0
2018-01-29 13:05:00,87.86,87.91,87.82,87.82,4482.0,85.5147,85.5634,85.4758,85.4758,4482.0
2018-01-29 13:10:00,87.81,87.81,87.78,87.78,1195.0,85.466,85.466,85.4368,85.4368,1195.0
2018-01-29 13:15:00,87.79,87.89,87.79,87.84,3461.0,85.4466,85.5439,85.4466,85.4952,3461.0
2018-01-29 13:20:00,87.83,87.83,87.77,87.77,3403.0,85.4855,85.4855,85.4271,85.4271,3403.0
2018-01-29 13:25:00,87.77,87.82,87.73,87.79,4550.0,85.4271,85.4758,85.3882,85.4466,4550.0
2018-01-29 13:30:00,87.78,87.79,87.73,87.78,11900.0,85.4368,85.4466,85.3882,85.4368,11900.0
2018-01-29 13:35:00,87.78,87.83,87.76,87.81,81572.0,85.4368,85.4855,85.4174,85.466,81572.0
2018-01-29 13:40:00,87.78,87.81,87.77,87.8,70250.0,85.4368,85.466,85.4271,85.4563,70250.0
2018-01-29 13:45:00,87.82,87.86,87.79,87.79,7524.0,85.4758,85.5147,85.4466,85.4466,7524.0
2018-01-29 13:50:00,87.79,87.79,87.69,87.73,10846.0,85.4466,85.4466,85.3493,85.3882,10846.0
2018-01-29 13:55:00,87.7,87.72,87.65,87.72,49100.0,85.359,85.3784,85.3103,85.3784,49100.0
2018-01-29 14:00:00,87.7,87.72,87.64,87.65,14209.0,85.359,85.3784,85.3006,85.3103,14209.0
2018-01-29 14:05:00,87.64,87.69,87.63,87.65,7300.0,85.3006,85.3493,85.2909,85.3103,7300.0
2018-01-29 14:10:00,87.66,87.68,87.58,87.66,5500.0,85.3201,85.3395,85.2422,85.3201,5500.0
2018-01-29 14:15:00,87.67,87.68,87.54,87.54,5871.0,85.3298,85.3395,85.2033,85.2033,5871.0
2018-01-29 14:20:00,87.55,87.58,87.49,87.49,4843.0,85.213,85.2422,85.1546,85.1546,4843.0
2018-01-29 14:25:00,87.48,87.5,87.44,87.47,4947.0,85.1449,85.1643,85.1059,85.1351,4947.0
2018-01-29 14:30:00,87.5,87.54,87.39,87.46,10557.0,85.1643,85.2033,85.0573,85.1254,10557.0
2018-01-29 14:35:00,87.47,87.5,87.38,87.39,8218.0,85.1351,85.1643,85.0475,85.0573,8218.0
2018-01-29 14:40:00,87.37,87.42,87.34,87.37,9254.0,85.0378,85.0865,85.0086,85.0378,9254.0
2018-01-29 14:45:00,87.4,87.52,87.4,87.51,7319.0,85.067,85.1838,85.067,85.1741,7319.0
2018-01-29 14:50:00,87.51,87.51,87.4,87.45,6231.0,85.1741,85.1741,85.067,85.1157,6231.0
2018-01-29 14:55:00,87.45,87.55,87.45,87.52,8918.0,85.1157,85.213,85.1157,85.1838,8918.0
2018-01-29 15:00:00,87.53,87.62,87.52,87.61,9340.0,85.1935,85.2811,85.1838,85.2714,9340.0
2018-01-29 15:05:00,87.59,87.61,87.53,87.55,6911.0,85.2519,85.2714,85.1935,85.213,6911.0
2018-01-29 15:10:00,87.56,87.59,87.51,87.52,6936.0,85.2227,85.2519,85.1741,85.1838,6936.0
2018-01-29 15:15:00,87.52,87.56,87.51,87.51,10004.0,85.1838,85.2227,85.1741,85.1741,10004.0
2018-01-29 15:20:00,87.52,87.55,87.43,87.46,13484.0,85.1838,85.213,85.0962,85.1254,13484.0
2018-01-29 15:25:00,87.45,87.49,87.38,87.4,14457.0,85.1157,85.1546,85.0475,85.067,14457.0
2018-01-29 15:30:00,87.36,87.53,87.34,87.48,27760.0,85.0281,85.1935,85.0086,85.1449,27760.0
2018-01-29 15:35:00,87.5,87.53,87.46,87.47,26721.0,85.1643,85.1935,85.1254,85.1351,26721.0
2018-01-29 15:40:00,87.46,87.52,87.42,87.48,40230.0,85.1254,85.1838,85.0865,85.1449,40230.0
2018-01-29 15:45:00,87.46,87.48,87.34,87.39,39582.0,85.1254,85.1449,85.0086,85.0573,39582.0
2018-01-29 15:50:00,87.4,87.46,87.36,87.41,83553.0,85.067,85.1254,85.0281,85.0767,83553.0
2018-01-29 15:55:00,87.42,87.48,87.28,87.29,115521.0,85.0865,85.1449,84.9502,84.9599,115521.0
2018-01-30 09:30:00,86.5,86.75,86.38,86.55,80132.0,84.191,84.4343,84.0742,84.2397,80132.0
2018-01-30 09:35:00,86.73,86.75,86.67,86.75,21293.0,84.4149,84.4343,84.3565,84.4343,21293.0
2018-01-30 09:40:00,86.78,86.85,86.73,86.84,9676.0,84.4635,84.5317,84.4149,84.5219,9676.0
2018-01-30 09:45:00,86.88,87.28,86.8,87.18,47129.0,84.5609,84.9502,84.483,84.8529,47129.0
2018-01-30 09:50:00,87.17,87.43,87.11,87.34,85006.0,84.8431,85.0962,84.7847,85.0086,85006.0
2018-01-30 09:55:00,87.36,87.43,87.17,87.35,18642.0,85.0281,85.0962,84.8431,85.0183,18642.0
2018-01-30 10:00:00,87.25,87.31,87.19,87.23,11669.0,84.921,84.9794,84.8626,84.9015,11669.0
2018-01-30 10:05:00,87.2,87.21,87.07,87.17,6953.0,84.8723,84.8821,84.7458,84.8431,6953.0
2018-01-30 10:10:00,87.17,87.26,86.97,87.03,29117.0,84.8431,84.9307,84.6485,84.7069,29117.0
2018-01-30 10:15:00,87.01,87.05,86.87,87.01,20513.0,84.6874,84.7263,84.5511,84.6874,20513.0
2018-01-30 10:20:00,86.99,87.02,86.88,86.91,34757.0,84.6679,84.6971,84.5609,84.5901,34757.0
2018-01-30 10:25:00,86.9,87.07,86.84,87.07,12268.0,84.5803,84.7458,84.5219,84.7458,12268.0
2018-01-30 10:30:00,87.09,87.24,87.04,87.16,14812.0,84.7653,84.9113,84.7166,84.8334,14812.0
2018-01-30 10:35:00,87.22,87.24,87.11,87.16,8975.0,84.8918,84.9113,84.7847,84.8334,8975.0
2018-01-30 10:40:00,87.13,87.15,87.07,87.11,4281.0,84.8042,84.8237,84.7458,84.7847,4281.0
2018-01-30 10:45:00,87.15,87.15,87.0,87.05,6615.0,84.8237,84.8237,84.6777,84.7263,6615.0
2018-01-30 10:50:00,87.01,87.05,86.84,87.01,13817.0,84.6874,84.7263,84.5219,84.6874,13817.0
2018-01-30 10:55:00,87.01,87.17,87.0,87.12,7178.0,84.6874,84.8431,84.6777,84.7945,7178.0
2018-01-30 11:00:00,87.15,87.15,86.95,86.95,26835.0,84.8237,84.8237,84.629,84.629,26835.0
2018-01-30 11:05:00,86.92,86.94,86.83,86.87,8660.0,84.5998,84.6193,84.5122,84.5511,8660.0
2018-01-30 11:10:00,86.85,86.88,86.76,86.81,18340.0,84.5317,84.5609,84.4441,84.4927,18340.0
2018-01-30 11:15:00,86.77,86.8,86.74,86.78,5000.0,84.4538,84.483,84.4246,84.4635,5000.0
2018-01-30 11:20:00,86.8,86.81,86.71,86.71,7240.0,84.483,84.4927,84.3954,84.3954,7240.0
2018-01-30 11:25:00,86.72,86.74,86.64,86.64,5776.0,84.4051,84.4246,84.3273,84.3273,5776.0
2018-01-30 11:30:00,86.66,86.68,86.6,86.67,8267.0,84.3467,84.3662,84.2883,84.3565,8267.0
2018-01-30 11:35:00,86.72,86.83,86.68,86.69,5625.0,84.4051,84.5122,84.3662,84.3759,5625.0
2018-01-30 11:40:00,86.71,86.96,86.71,86.92,16978.0,84.3954,84.6387,84.3954,84.5998,16978.0
2018-01-30 11:45:00,86.92,86.99,86.82,86.82,3020.0,84.5998,84.6679,84.5025,84.5025,3020.0
2018-01-30 11:50:00,86.82,86.88,86.74,86.74,3525.0,84.5025,84.5609,84.4246,84.4246,3525.0
2018-01-30 11:55:00,86.7,86.76,86.59,86.59,4922.0,84.3857,84.4441,84.2786,84.2786,4922.0
2018-01-30 12:00:00,86.64,86.66,86.6,86.6,6741.0,84.3273,84.3467,84.2883,84.2883,6741.0
2018-01-30 12:05:00,86.6,86.72,86.59,86.7,6600.0,84.2883,84.4051,84.2786,84.3857,6600.0
2018-01-30 12:10:00,86.7,86.76,86.64,86.7,17423.0,84.3857,84.4441,84.3273,84.3857,17423.0
2018-01-30 12:15:00,86.69,86.76,86.66,86.76,9321.0,84.3759,84.4441,84.3467,84.4441,9321.0
2018-01-30 12:20:00,86.76,86.81,86.75,86.78,3353.0,84.4441,84.4927,84.4343,84.4635,3353.0
2018-01-30 12:25:00,86.75,86.76,86.7,86.7,4604.0,84.4343,84.4441,84.3857,84.3857,4604.0
2018-01-30 12:30:00,86.71,86.85,86.69,86.84,4221.0,84.3954,84.5317,84.3759,84.5219,4221.0
2018-01-30 12:35:00,86.83,86.84,86.77,86.82,6628.0,84.5122,84.5219,84.4538,84.5025,6628.0
2018-01-30 12:40:00,86.8,86.82,86.77,86.78,7200.0,84.483,84.5025,84.4538,84.4635,7200.0
2018-01-30 12:45:00,86.77,86.8,86.73,86.75,7170.0,84.4538,84.483,84.4149,84.4343,7170.0
2018-01-30 12:50:00,86.74,86.8,86.73,86.73,6956.0,84.4246,84.483,84.4149,84.4149,6956.0
2018-01-30 12:55:00,86.72,86.78,86.72,86.74,5554.0,84.4051,84.4635,84.4051,84.4246,5554.0
2018-01-30 13:00:00,86.75,86.8,86.71,86.71,3942.0,84.4343,84.483,84.3954,84.3954,3942.0
2018-01-30 13:05:00,86.7,86.7,86.56,86.66,5815.0,84.3857,84.3857,84.2494,84.3467,5815.0
2018-01-30 13:10:00,86.71,86.75,86.69,86.69,8260.0,84.3954,84.4343,84.3759,84.3759,8260.0
2018-01-30 13:15:00,86.7,86.76,86.66,86.71,14434.0,84.3857,84.4441,84.3467,84.3954,14434.0
2018-01-30 13:20:00,86.73,86.73,86.62,86.64,8486.0,84.4149,84.4149,84.3078,84.3273,8486.0
2018-01-30 13:25:00,86.65,86.73,86.63,86.66,10147.0,84.337,84.4149,84.3175,84.3467,10147.0
2018-01-30 13:30:00,86.65,86.71,86.65,86.71,6091.0,84.337,84.3954,84.337,84.3954,6091.0
2018-01-30 13:35:00,86.7,86.77,86.69,86.77,9184.0,84.3857,84.4538,84.3759,84.4538,9184.0
2018-01-30 13:40:00,86.78,86.8,86.72,86.72,15634.0,84.4635,84.483,84.4051,84.4051,15634.0
2018-01-30 13:45:00,86.7,86.74,86.68,86.74,29945.0,84.3857,84.4246,84.3662,84.4246,29945.0
2018-01-30 13:50:00,86.73,86.81,86.73,86.76,30436.0,84.4149,84.4927,84.4149,84.4441,30436.0
2018-01-30 13:55:00,86.75,86.82,86.74,86.8,22356.0,84.4343,84.5025,84.4246,84.483,22356.0
2018-01-30 14:00:00,86.8,86.81,86.7,86.72,8082.0,84.483,84.4927,84.3857,84.4051,8082.0
2018-01-30 14:05:00,86.74,86.75,86.61,86.61,7609.0,84.4246,84.4343,84.2981,84.2981,7609.0
2018-01-30 14:10:00,86.64,86.7,86.6,86.65,9181.0,84.3273,84.3857,84.2883,84.337,9181.0
2018-01-30 14:15:00,86.65,86.67,86.62,86.62,7328.0,84.337,84.3565,84.3078,84.3078,7328.0
2018-01-30 14:20:00,86.61,86.63,86.56,86.62,6151.0,84.2981,84.3175,84.2494,84.3078,6151.0
2018-01-30 14:25:00,86.65,86.69,86.62,86.65,7757.0,84.337,84.3759,84.3078,84.337,7757.0
2018-01-30 14:30:00,86.67,86.67,86.54,86.54,7475.0,84.3565,84.3565,84.2299,84.2299,7475.0
2018-01-30 14:35:00,86.56,86.56,86.51,86.55,7608.0,84.2494,84.2494,84.2007,84.2397,7608.0
2018-01-30 14:40:00,86.56,86.56,86.39,86.39,50408.0,84.2494,84.2494,84.084,84.084,50408.0
2018-01-30 14:45:00,86.38,86.52,86.36,86.51,8600.0,84.0742,84.2105,84.0548,84.2007,8600.0
2018-01-30 14:50:00,86.51,86.61,86.47,86.61,10955.0,84.2007,84.2981,84.1618,84.2981,10955.0
2018-01-30 14:55:00,86.6,86.62,86.55,86.55,8743.0,84.2883,84.3078,84.2397,84.2397,8743.0
2018-01-30 15:00:00,86.54,86.61,86.52,86.61,8601.0,84.2299,84.2981,84.2105,84.2981,8601.0
2018-01-30 15:05:00,86.61,86.61,86.5,86.53,10298.0,84.2981,84.2981,84.191,84.2202,10298.0
2018-01-30 15:10:00,86.54,86.64,86.53,86.63,16419.0,84.2299,84.3273,84.2202,84.3175,16419.0
2018-01-30 15:15:00,86.63,86.67,86.61,86.65,14642.0,84.3175,84.3565,84.2981,84.337,14642.0
2018-01-30 15:20:00,86.67,86.71,86.63,86.71,22981.0,84.3565,84.3954,84.3175,84.3954,22981.0
2018-01-30 15:25:00,86.7,86.73,86.7,86.71,13404.0,84.3857,84.4149,84.3857,84.3954,13404.0
2018-01-30 15:30:00,86.72,86.73,86.66,86.71,23121.0,84.4051,84.4149,84.3467,84.3954,23121.0
2018-01-30 15:35:00,86.71,86.73,86.68,86.7,45240.0,84.3954,84.4149,84.3662,84.3857,45240.0
2018-01-30 15:40:00,86.7,86.71,86.57,86.59,49721.0,84.3857,84.3954,84.2591,84.2786,49721.0
2018-01-30 15:45:00,86.58,86.69,86.58,86.64,53789.0,84.2689,84.3759,84.2689,84.3273,53789.0
2018-01-30 15:50:00,86.64,86.64,86.57,86.58,37382.0,84.3273,84.3273,84.2591,84.2689,37382.0
2018-01-30 15:55:00,86.58,86.59,86.39,86.42,93076.0,84.2689,84.2786,84.084,84.1132,93076.0
2018-01-31 09:30:00,86.52,86.94,86.52,86.93,11734.0,84.2105,84.6193,84.2105,84.6095,11734.0
2018-01-31 09:35:00,86.92,87.0,86.86,86.94,3940.0,84.5998,84.6777,84.5414,84.6193,3940.0
2018-01-31 09:40:00,86.95,86.95,86.73,86.8,3600.0,84.629,84.629,84.4149,84.483,3600.0
2018-01-31 09:45:00,86.79,86.79,86.63,86.68,3669.0,84.4733,84.4733,84.3175,84.3662,3669.0
2018-01-31 09:50:00,86.68,86.74,86.55,86.63,3848.0,84.3662,84.4246,84.2397,84.3175,3848.0
2018-01-31 09:55:00,86.57,86.69,86.36,86.43,18566.0,84.2591,84.3759,84.0548,84.1229,18566.0
2018-01-31 10:00:00,86.44,86.45,86.25,86.35,9961.0,84.1326,84.1424,83.9477,84.045,9961.0
2018-01-31 10:05:00,86.37,86.51,86.37,86.45,12303.0,84.0645,84.2007,84.0645,84.1424,12303.0
2018-01-31 10:10:00,86.5,86.56,86.4,86.55,5744.0,84.191,84.2494,84.0937,84.2397,5744.0
2018-01-31 10:15:00,86.6,86.61,86.34,86.35,10000.0,84.2883,84.2981,84.0353,84.045,10000.0
2018-01-31 10:20:00,86.38,86.67,86.38,86.61,7705.0,84.0742,84.3565,84.0742,84.2981,7705.0
2018-01-31 10:25:00,86.61,86.66,86.52,86.55,34802.0,84.2981,84.3467,84.2105,84.2397,34802.0
2018-01-31 10:30:00,86.51,86.51,86.27,86.32,9377.0,84.2007,84.2007,83.9672,84.0158,9377.0
2018-01-31 10:35:00,86.33,86.36,86.21,86.28,5949.0,84.0256,84.0548,83.9088,83.9769,5949.0
2018-01-31 10:40:00,86.25,86.25,85.89,85.89,23078.0,83.9477,83.9477,83.5973,83.5973,23078.0
2018-01-31 10:45:00,85.92,86.11,85.89,85.96,10926.0,83.6265,83.8114,83.5973,83.6654,10926.0
2018-01-31 10:50:00,85.95,86.04,85.89,85.98,15973.0,83.6557,83.7433,83.5973,83.6849,15973.0
2018-01-31 10:55:00,85.95,85.98,85.89,85.92,8854.0,83.6557,83.6849,83.5973,83.6265,8854.0
2018-01-31 11:00:00,85.93,86.07,85.93,86.02,13123.0,83.6362,83.7725,83.6362,83.7238,13123.0
2018-01-31 11:05:00,86.05,86.16,86.04,86.15,14898.0,83.753,83.8601,83.7433,83.8504,14898.0
2018-01-31 11:10:00,86.15,86.25,86.07,86.19,14138.0,83.8504,83.9477,83.7725,83.8893,14138.0
2018-01-31 11:15:00,86.17,86.21,86.04,86.04,16515.0,83.8698,83.9088,83.7433,83.7433,16515.0
2018-01-31 11:20:00,86.05,86.11,86.04,86.05,9150.0,83.753,83.8114,83.7433,83.753,9150.0
2018-01-31 11:25:00,86.05,86.1,85.98,85.98,11216.0,83.753,83.8017,83.6849,83.6849,11216.0
2018-01-31 11:30:00,85.98,86.29,85.98,86.28,9614.0,83.6849,83.9866,83.6849,83.9769,9614.0
2018-01-31 11:35:00,86.31,86.31,86.19,86.19,9539.0,84.0061,84.0061,83.8893,83.8893,9539.0
2018-01-31 11:40:00,86.24,86.3,86.18,86.18,11344.0,83.938,83.9964,83.8796,83.8796,11344.0
2018-01-31 11:45:00,86.22,86.29,86.21,86.28,5315.0,83.9185,83.9866,83.9088,83.9769,5315.0
2018-01-31 11:50:00,86.28,86.3,86.21,86.23,6006.0,83.9769,83.9964,83.9088,83.9282,6006.0
2018-01-31 11:55:00,86.24,86.28,86.22,86.22,3359.0,83.938,83.9769,83.9185,83.9185,3359.0
2018-01-31 12:00:00,86.24,86.3,86.22,86.28,9025.0,83.938,83.9964,83.9185,83.9769,9025.0
2018-01-31 12:05:00,86.26,86.27,86.19,86.19,4374.0,83.9574,83.9672,83.8893,83.8893,4374.0
2018-01-31 12:10:00,86.21,86.28,86.2,86.27,2494.0,83.9088,83.9769,83.899,83.9672,2494.0
2018-01-31 12:15:00,86.28,86.28,86.16,86.19,5785.0,83.9769,83.9769,83.8601,83.8893,5785.0
2018-01-31 12:20:00,86.22,86.31,86.19,86.2,8808.0,83.9185,84.0061,83.8893,83.899,8808.0
2018-01-31 12:25:00,86.2,86.24,86.19,86.24,3113.0,83.899,83.938,83.8893,83.938,3113.0
2018-01-31 12:30:00,86.27,86.34,86.24,86.34,4100.0,83.9672,84.0353,83.938,84.0353,4100.0
2018-01-31 12:35:00,86.33,86.34,86.32,86.32,4052.0,84.0256,84.0353,84.0158,84.0158,4052.0
2018-01-31 12:40:00,86.35,86.35,86.19,86.23,10028.0,84.045,84.045,83.8893,83.9282,10028.0
2018-01-31 12:45:00,86.25,86.32,86.25,86.29,11809.0,83.9477,84.0158,83.9477,83.9866,11809.0
2018-01-31 12:50:00,86.29,86.3,86.2,86.2,6201.0,83.9866,83.9964,83.899,83.899,6201.0
2018-01-31 12:55:00,86.21,86.24,86.17,86.23,6868.0,83.9088,83.938,83.8698,83.9282,6868.0
2018-01-31 13:00:00,86.22,86.24,86.14,86.17,16143.0,83.9185,83.938,83.8406,83.8698,16143.0
2018-01-31 13:05:00,86.18,86.2,86.13,86.16,4741.0,83.8796,83.899,83.8309,83.8601,4741.0
2018-01-31 13:10:00,86.18,86.21,86.17,86.18,2901.0,83.8796,83.9088,83.8698,83.8796,2901.0
2018-01-31 13:15:00,86.17,86.2,86.14,86.2,5262.0,83.8698,83.899,83.8406,83.899,5262.0
2018-01-31 13:20:00,86.2,86.2,86.18,86.2,9995.0,83.899,83.899,83.8796,83.899,9995.0
2018-01-31 13:25:00,86.2,86.2,86.15,86.17,12389.0,83.899,83.899,83.8504,83.8698,12389.0
2018-01-31 13:30:00,86.18,86.21,86.17,86.19,16930.0,83.8796,83.9088,83.8698,83.8893,16930.0
2018-01-31 13:35:00,86.19,86.2,86.14,86.17,8587.0,83.8893,83.899,83.8406,83.8698,8587.0
2018-01-31 13:40:00,86.17,86.17,86.08,86.08,7934.0,83.8698,83.8698,83.7822,83.7822,7934.0
2018-01-31 13:45:00,86.09,86.1,86.08,86.09,14212.0,83.792,83.8017,83.7822,83.792,14212.0
2018-01-31 13:50:00,86.1,86.16,86.1,86.14,10455.0,83.8017,83.8601,83.8017,83.8406,10455.0
2018-01-31 13:55:00,86.15,86.17,86.11,86.12,7667.0,83.8504,83.8698,83.8114,83.8212,7667.0
2018-01-31 14:00:00,86.13,86.3,86.13,86.15,10811.0,83.8309,83.9964,83.8309,83.8504,10811.0
2018-01-31 14:05:00,86.15,86.31,86.14,86.31,10635.0,83.8504,84.0061,83.8406,84.0061,10635.0
2018-01-31 14:10:00,86.33,86.35,86.2,86.21,12462.0,84.0256,84.045,83.899,83.9088,12462.0
2018-01-31 14:15:00,86.21,86.26,86.16,86.17,42580.0,83.9088,83.9574,83.8601,83.8698,42580.0
2018-01-31 14:20:00,86.18,86.2,86.02,86.03,10551.0,83.8796,83.899,83.7238,83.7336,10551.0
2018-01-31 14:25:00,86.02,86.08,86.0,86.04,5940.0,83.7238,83.7822,83.7044,83.7433,5940.0
2018-01-31 14:30:00,86.06,86.07,85.98,85.98,14701.0,83.7628,83.7725,83.6849,83.6849,14701.0
2018-01-31 14:35:00,86.0,86.03,85.94,85.96,19069.0,83.7044,83.7336,83.646,83.6654,19069.0
2018-01-31 14:40:00,85.97,86.04,85.96,85.98,10400.0,83.6752,83.7433,83.6654,83.6849,10400.0
2018-01-31 14:45:00,85.97,85.98,85.82,85.89,21353.0,83.6752,83.6849,83.5292,83.5973,21353.0
2018-01-31 14:50:00,85.91,85.91,85.82,85.91,14020.0,83.6168,83.6168,83.5292,83.6168,14020.0
2018-01-31 14:55:00,85.97,85.98,85.9,85.96,23474.0,83.6752,83.6849,83.607,83.6654,23474.0
2018-01-31 15:00:00,85.95,86.0,85.87,85.99,14831.0,83.6557,83.7044,83.5778,83.6946,14831.0
2018-01-31 15:05:00,85.96,85.96,85.87,85.9,14279.0,83.6654,83.6654,83.5778,83.607,14279.0
2018-01-31 15:10:00,85.93,85.93,85.82,85.89,16086.0,83.6362,83.6362,83.5292,83.5973,16086.0
2018-01-31 15:15:00,85.89,85.9,85.81,85.87,18166.0,83.5973,83.607,83.5194,83.5778,18166.0
2018-01-31 15:20:00,85.86,85.9,85.79,85.88,13492.0,83.5681,83.607,83.5,83.5876,13492.0
2018-01-31 15:25:00,85.88,85.95,85.87,85.92,20478.0,83.5876,83.6557,83.5778,83.6265,20478.0
2018-01-31 15:30:00,85.93,85.98,85.71,85.83,107510.0,83.6362,83.6849,83.4221,83.5389,107510.0
2018-01-31 15:35:00,85.83,85.9,85.77,85.85,53228.0,83.5389,83.607,83.4805,83.5584,53228.0
2018-01-31 15:40:00,85.86,85.98,85.85,85.92,62681.0,83.5681,83.6849,83.5584,83.6265,62681.0
2018-01-31 15:45:00,85.91,86.0,85.77,85.77,85691.0,83.6168,83.7044,83.4805,83.4805,85691.0
2018-01-31 15:50:00,85.77,85.8,85.7,85.71,65769.0,83.4805,83.5097,83.4124,83.4221,65769.0
2018-01-31 15:55:00,85.73,85.73,85.63,85.64,156864.0,83.4416,83.4416,83.3442,83.354,156864.0
2018-02-01 09:30:00,85.33,85.68,85.1,85.44,24136.0,83.0522,83.3929,82.8284,83.1593,24136.0
2018-02-01 09:35:00,85.45,85.5,85.26,85.26,52055.0,83.169,83.2177,82.9841,82.9841,52055.0
2018-02-01 09:40:00,85.29,85.64,85.26,85.64,11135.0,83.0133,83.354,82.9841,83.354,11135.0
2018-02-01 09:45:00,85.64,85.71,85.31,85.35,14529.0,83.354,83.4221,83.0328,83.0717,14529.0
2018-02-01 09:50:00,85.35,85.48,85.33,85.47,15117.0,83.0717,83.1982,83.0522,83.1885,15117.0
2018-02-01 09:55:00,85.5,85.61,85.41,85.41,63410.0,83.2177,83.3248,83.1301,83.1301,63410.0
2018-02-01 10:00:00,85.4,85.75,85.4,85.65,26718.0,83.1204,83.461,83.1204,83.3637,26718.0
2018-02-01 10:05:00,85.7,85.8,85.59,85.66,10347.0,83.4124,83.5097,83.3053,83.3734,10347.0
2018-02-01 10:10:00,85.66,85.7,85.51,85.53,17087.0,83.3734,83.4124,83.2274,83.2469,17087.0
2018-02-01 10:15:00,85.52,85.55,85.46,85.48,15073.0,83.2372,83.2664,83.1788,83.1982,15073.0
2018-02-01 10:20:00,85.49,85.64,85.45,85.59,14255.0,83.208,83.354,83.169,83.3053,14255.0
2018-02-01 10:25:00,85.6,85.63,85.43,85.43,13452.0,83.315,83.3442,83.1496,83.1496,13452.0
2018-02-01 10:30:00,85.49,85.49,85.42,85.45,11768.0,83.208,83.208,83.1398,83.169,11768.0
2018-02-01 10:35:00,85.45,85.63,85.41,85.6,56079.0,83.169,83.3442,83.1301,83.315,56079.0
2018-02-01 10:40:00,85.62,85.65,85.54,85.62,20880.0,83.3345,83.3637,83.2566,83.3345,20880.0
2018-02-01 10:45:00,85.64,85.92,85.6,85.92,15619.0,83.354,83.6265,83.315,83.6265,15619.0
2018-02-01 10:50:00,85.94,85.95,85.78,85.82,33524.0,83.646,83.6557,83.4902,83.5292,33524.0
2018-02-01 10:55:00,85.81,85.87,85.72,85.76,20366.0,83.5194,83.5778,83.4318,83.4708,20366.0
2018-02-01 11:00:00,85.86,85.88,85.74,85.86,12262.0,83.5681,83.5876,83.4513,83.5681,12262.0
2018-02-01 11:05:00,85.86,85.9,85.78,85.78,15474.0,83.5681,83.607,83.4902,83.4902,15474.0
2018-02-01 11:10:00,85.79,85.84,85.73,85.84,28570.0,83.5,83.5486,83.4416,83.5486,28570.0
2018-02-01 11:15:00,85.83,85.84,85.71,85.75,46279.0,83.5389,83.5486,83.4221,83.461,46279.0
2018-02-01 11:20:00,85.75,85.75,85.63,85.69,15656.0,83.461,83.461,83.3442,83.4026,15656.0
2018-02-01 11:25:00,85.69,85.82,85.66,85.81,27866.0,83.4026,83.5292,83.3734,83.5194,27866.0
2018-02-01 11:30:00,85.83,85.84,85.77,85.77,27004.0,83.5389,83.5486,83.4805,83.4805,27004.0
2018-02-01 11:35:00,85.78,85.84,85.76,85.83,28547.0,83.4902,83.5486,83.4708,83.5389,28547.0
2018-02-01 11:40:00,85.85,86.0,85.8,85.89,31960.0,83.5584,83.7044,83.5097,83.5973,31960.0
2018-02-01 11:45:00,85.89,85.89,85.75,85.76,25178.0,83.5973,83.5973,83.461,83.4708,25178.0
2018-02-01 11:50:00,85.75,85.79,85.72,85.74,12940.0,83.461,83.5,83.4318,83.4513,12940.0
2018-02-01 11:55:00,85.78,85.81,85.73,85.77,13386.0,83.4902,83.5194,83.4416,83.4805,13386.0
2018-02-01 12:00:00,85.77,85.82,85.75,85.77,15451.0,83.4805,83.5292,83.461,83.4805,15451.0
2018-02-01 12:05:00,85.78,85.81,85.66,85.68,25604.0,83.4902,83.5194,83.3734,83.3929,25604.0
2018-02-01 12:10:00,85.71,85.8,85.69,85.75,13919.0,83.4221,83.5097,83.4026,83.461,13919.0
2018-02-01 12:15:00,85.76,85.8,85.7,85.77,15614.0,83.4708,83.5097,83.4124,83.4805,15614.0
2018-02-01 12:20:00,85.8,85.8,85.72,85.78,7482.0,83.5097,83.5097,83.4318,83.4902,7482.0
2018-02-01 12:25:00,85.78,85.82,85.76,85.8,21884.0,83.4902,83.5292,83.4708,83.5097,21884.0
2018-02-01 12:30:00,85.79,85.9,85.79,85.9,10549.0,83.5,83.607,83.5,83.607,10549.0
2018-02-01 12:35:00,85.9,85.96,85.9,85.92,15619.0,83.607,83.6654,83.607,83.6265,15619.0
2018-02-01 12:40:00,85.9,85.9,85.85,85.88,8478.0,83.607,83.607,83.5584,83.5876,8478.0
2018-02-01 12:45:00,85.88,85.92,85.85,85.9,6812.0,83.5876,83.6265,83.5584,83.607,6812.0
2018-02-01 12:50:00,85.89,85.95,85.88,85.95,20320.0,83.5973,83.6557,83.5876,83.6557,20320.0
2018-02-01 12:55:00,85.95,85.98,85.93,85.98,23160.0,83.6557,83.6849,83.6362,83.6849,23160.0
2018-02-01 13:00:00,85.98,86.05,85.96,85.96,38335.0,83.6849,83.753,83.6654,83.6654,38335.0
2018-02-01 13:05:00,85.96,86.04,85.95,86.02,20959.0,83.6654,83.7433,83.6557,83.7238,20959.0
2018-02-01 13:10:00,86.02,86.14,86.02,86.09,21299.0,83.7238,83.8406,83.7238,83.792,21299.0
2018-02-01 13:15:00,86.09,86.26,86.02,86.26,8880.0,83.792,83.9574,83.7238,83.9574,8880.0
2018-02-01 13:20:00,86.26,86.26,86.22,86.24,8897.0,83.9574,83.9574,83.9185,83.938,8897.0
2018-02-01 13:25:00,86.25,86.29,86.2,86.2,13034.0,83.9477,83.9866,83.899,83.899,13034.0
2018-02-01 13:30:00,86.2,86.2,86.11,86.12,9094.0,83.899,83.899,83.8114,83.8212,9094.0
2018-02-01 13:35:00,86.11,86.14,85.96,85.96,17278.0,83.8114,83.8406,83.6654,83.6654,17278.0
2018-02-01 13:40:00,85.97,86.0,85.92,85.94,14522.0,83.6752,83.7044,83.6265,83.646,14522.0
2018-02-01 13:45:00,85.95,85.95,85.86,85.9,11805.0,83.6557,83.6557,83.5681,83.607,11805.0
2018-02-01 13:50:00,85.89,85.9,85.8,85.8,14855.0,83.5973,83.607,83.5097,83.5097,14855.0
2018-02-01 13:55:00,85.8,85.87,85.76,85.84,9520.0,83.5097,83.5778,83.4708,83.5486,9520.0
2018-02-01 14:00:00,85.85,85.86,85.81,85.85,29465.0,83.5584,83.5681,83.5194,83.5584,29465.0
2018-02-01 14:05:00,85.84,85.86,85.83,85.84,11130.0,83.5486,83.5681,83.5389,83.5486,11130.0
2018-02-01 14:10:00,85.82,85.85,85.79,85.8,10440.0,83.5292,83.5584,83.5,83.5097,10440.0
2018-02-01 14:15:00,85.8,85.88,85.8,85.84,33476.0,83.5097,83.5876,83.5097,83.5486,33476.0
2018-02-01 14:20:00,85.83,85.83,85.64,85.73,17533.0,83.5389,83.5389,83.354,83.4416,17533.0
2018-02-01 14:25:00,85.71,85.84,85.68,85.81,23560.0,83.4221,83.5486,83.3929,83.5194,23560.0
2018-02-01 14:30:00,85.81,85.82,85.72,85.78,16237.0,83.5194,83.5292,83.4318,83.4902,16237.0
2018-02-01 14:35:00,85.78,85.84,85.77,85.8,22349.0,83.4902,83.5486,83.4805,83.5097,22349.0
2018-02-01 14:40:00,85.78,85.83,85.72,85.75,11241.0,83.4902,83.5389,83.4318,83.461,11241.0
2018-02-01 14:45:00,85.74,85.82,85.74,85.82,11815.0,83.4513,83.5292,83.4513,83.5292,11815.0
2018-02-01 14:50:00,85.81,85.84,85.78,85.83,15700.0,83.5194,83.5486,83.4902,83.5389,15700.0
2018-02-01 14:55:00,85.84,85.84,85.78,85.79,15803.0,83.5486,83.5486,83.4902,83.5,15803.0
2018-02-01 15:00:00,85.81,85.83,85.75,85.78,19164.0,83.5194,83.5389,83.461,83.4902,19164.0
2018-02-01 15:05:00,85.76,85.87,85.76,85.82,40579.0,83.4708,83.5778,83.4708,83.5292,40579.0
2018-02-01 15:10:00,85.82,85.89,85.81,85.87,21245.0,83.5292,83.5973,83.5194,83.5778,21245.0
2018-02-01 15:15:00,85.88,85.92,85.85,85.88,21273.0,83.5876,83.6265,83.5584,83.5876,21273.0
2018-02-01 15:20:00,85.86,85.94,85.84,85.93,13276.0,83.5681,83.646,83.5486,83.6362,13276.0
2018-02-01 15:25:00,85.93,85.98,85.86,85.86,32682.0,83.6362,83.6849,83.5681,83.5681,32682.0
2018-02-01 15:30:00,85.85,85.85,85.76,85.84,22307.0,83.5584,83.5584,83.4708,83.5486,22307.0
2018-02-01 15:35:00,85.86,85.86,85.73,85.83,23633.0,83.5681,83.5681,83.4416,83.5389,23633.0
2018-02-01 15:40:00,85.82,85.82,85.66,85.7,31839.0,83.5292,83.5292,83.3734,83.4124,31839.0
2018-02-01 15:45:00,85.69,85.8,85.68,85.78,38077.0,83.4026,83.5097,83.3929,83.4902,38077.0
2018-02-01 15:50:00,85.79,85.85,85.65,85.73,65323.0,83.5,83.5584,83.3637,83.4416,65323.0
2018-02-01 15:55:00,85.73,85.8,85.71,85.77,105142.0,83.4416,83.5097,83.4221,83.4805,105142.0
2018-02-02 09:30:00,85.55,85.62,85.3,85.42,10255.0,83.2664,83.3345,83.023,83.1398,10255.0
2018-02-02 09:35:00,85.38,85.8,85.29,85.3,8816.0,83.1009,83.5097,83.0133,83.023,8816.0
2018-02-02 09:40:00,85.45,85.58,85.43,85.56,6374.0,83.169,83.2956,83.1496,83.2761,6374.0
2018-02-02 09:45:00,85.53,85.66,85.47,85.66,17971.0,83.2469,83.3734,83.1885,83.3734,17971.0
2018-02-02 09:50:00,85.67,85.69,85.58,85.61,5928.0,83.3832,83.4026,83.2956,83.3248,5928.0
2018-02-02 09:55:00,85.58,85.65,85.55,85.65,5555.0,83.2956,83.3637,83.2664,83.3637,5555.0
2018-02-02 10:00:00,85.65,85.68,85.22,85.22,7899.0,83.3637,83.3929,82.9452,82.9452,7899.0
2018-02-02 10:05:00,85.18,85.18,84.86,84.87,26958.0,82.9063,82.9063,82.5948,82.6045,26958.0
2018-02-02 10:10:00,84.88,84.88,84.78,84.79,13557.0,82.6143,82.6143,82.5169,82.5267,13557.0
2018-02-02 10:15:00,84.79,84.84,84.72,84.77,8820.0,82.5267,82.5753,82.4585,82.5072,8820.0
2018-02-02 10:20:00,84.74,84.89,84.58,84.8,40321.0,82.478,82.624,82.3223,82.5364,40321.0
2018-02-02 10:25:00,84.77,84.88,84.76,84.87,7244.0,82.5072,82.6143,82.4975,82.6045,7244.0
2018-02-02 10:30:00,84.9,84.99,84.84,84.85,18736.0,82.6337,82.7213,82.5753,82.5851,18736.0
2018-02-02 10:35:00,84.84,84.9,84.84,84.89,41384.0,82.5753,82.6337,82.5753,82.624,41384.0
2018-02-02 10:40:00,84.89,84.92,84.82,84.84,18317.0,82.624,82.6532,82.5559,82.5753,18317.0
2018-02-02 10:45:00,84.84,84.9,84.79,84.79,12638.0,82.5753,82.6337,82.5267,82.5267,12638.0
2018-02-02 10:50:00,84.8,84.86,84.79,84.81,7432.0,82.5364,82.5948,82.5267,82.5461,7432.0
2018-02-02 10:55:00,84.81,84.84,84.75,84.8,6740.0,82.5461,82.5753,82.4877,82.5364,6740.0
2018-02-02 11:00:00,84.79,84.81,84.65,84.65,13680.0,82.5267,82.5461,82.3904,82.3904,13680.0
2018-02-02 11:05:00,84.67,84.7,84.63,84.7,4977.0,82.4099,82.4391,82.3709,82.4391,4977.0
2018-02-02 11:10:00,84.7,84.9,84.7,84.9,6061.0,82.4391,82.6337,82.4391,82.6337,6061.0
2018-02-02 11:15:00,84.88,84.92,84.64,84.68,15816.0,82.6143,82.6532,82.3807,82.4196,15816.0
2018-02-02 11:20:00,84.71,84.8,84.71,84.73,3827.0,82.4488,82.5364,82.4488,82.4683,3827.0
2018-02-02 11:25:00,84.73,84.8,84.71,84.72,4929.0,82.4683,82.5364,82.4488,82.4585,4929.0
2018-02-02 11:30:00,84.76,84.78,84.7,84.76,4100.0,82.4975,82.5169,82.4391,82.4975,4100.0
2018-02-02 11:35:00,84.73,84.83,84.7,84.81,2300.0,82.4683,82.5656,82.4391,82.5461,2300.0
2018-02-02 11:40:00,84.85,84.9,84.72,84.72,9433.0,82.5851,82.6337,82.4585,82.4585,9433.0
2018-02-02 11:45:00,84.69,84.83,84.62,84.62,8945.0,82.4293,82.5656,82.3612,82.3612,8945.0
2018-02-02 11:50:00,84.66,84.75,84.63,84.73,6412.0,82.4001,82.4877,82.3709,82.4683,6412.0
2018-02-02 11:55:00,84.75,84.75,84.55,84.56,7303.0,82.4877,82.4877,82.2931,82.3028,7303.0
2018-02-02 12:00:00,84.54,84.63,84.51,84.53,6589.0,82.2833,82.3709,82.2541,82.2736,6589.0
2018-02-02 12:05:00,84.53,84.57,84.5,84.52,9956.0,82.2736,82.3125,82.2444,82.2639,9956.0
2018-02-02 12:10:00,84.55,84.75,84.55,84.68,10399.0,82.2931,82.4877,82.2931,82.4196,10399.0
2018-02-02 12:15:00,84.69,84.75,84.66,84.75,10509.0,82.4293,82.4877,82.4001,82.4877,10509.0
2018-02-02 12:20:00,84.75,84.75,84.69,84.69,8217.0,82.4877,82.4877,82.4293,82.4293,8217.0
2018-02-02 12:25:00,84.69,84.75,84.69,84.74,7652.0,82.4293,82.4877,82.4293,82.478,7652.0
2018-02-02 12:30:00,84.72,84.76,84.7,84.75,6632.0,82.4585,82.4975,82.4391,82.4877,6632.0
2018-02-02 12:35:00,84.75,84.75,84.66,84.68,11532.0,82.4877,82.4877,82.4001,82.4196,11532.0
2018-02-02 12:40:00,84.67,84.71,84.65,84.71,3973.0,82.4099,82.4488,82.3904,82.4488,3973.0
2018-02-02 12:45:00,84.71,84.75,84.65,84.69,3773.0,82.4488,82.4877,82.3904,82.4293,3773.0
2018-02-02 12:50:00,84.69,84.69,84.63,84.66,5981.0,82.4293,82.4293,82.3709,82.4001,5981.0
2018-02-02 12:55:00,84.66,84.68,84.54,84.54,6818.0,82.4001,82.4196,82.2833,82.2833,6818.0
2018-02-02 13:00:00,84.53,84.56,84.5,84.52,7116.0,82.2736,82.3028,82.2444,82.2639,7116.0
2018-02-02 13:05:00,84.52,84.58,84.48,84.49,6914.0,82.2639,82.3223,82.2249,82.2347,6914.0
2018-02-02 13:10:00,84.49,84.49,84.34,84.4,8892.0,82.2347,82.2347,82.0887,82.1471,8892.0
2018-02-02 13:15:00,84.43,84.44,84.34,84.35,6626.0,82.1763,82.186,82.0887,82.0984,6626.0
2018-02-02 13:20:00,84.33,84.33,84.15,84.15,17235.0,82.0789,82.0789,81.9037,81.9037,17235.0
2018-02-02 13:25:00,84.16,84.22,84.16,84.21,13186.0,81.9135,81.9719,81.9135,81.9621,13186.0
2018-02-02 13:30:00,84.22,84.31,84.2,84.21,24210.0,81.9719,82.0595,81.9524,81.9621,24210.0
2018-02-02 13:35:00,84.2,84.21,84.08,84.08,15945.0,81.9524,81.9621,81.8356,81.8356,15945.0
2018-02-02 13:40:00,84.08,84.1,83.94,83.97,12756.0,81.8356,81.8551,81.6994,81.7286,12756.0
2018-02-02 13:45:00,83.95,83.98,83.78,83.81,8647.0,81.7091,81.7383,81.5436,81.5728,8647.0
2018-02-02 13:50:00,83.84,83.86,83.75,83.8,8486.0,81.602,81.6215,81.5144,81.5631,8486.0
2018-02-02 13:55:00,83.82,83.83,83.73,83.73,11453.0,81.5826,81.5923,81.495,81.495,11453.0
2018-02-02 14:00:00,83.72,83.8,83.64,83.73,26886.0,81.4852,81.5631,81.4074,81.495,26886.0
2018-02-02 14:05:00,83.71,83.73,83.61,83.61,14370.0,81.4755,81.495,81.3782,81.3782,14370.0
2018-02-02 14:10:00,83.62,83.63,83.32,83.4,29595.0,81.3879,81.3976,81.0959,81.1738,29595.0
2018-02-02 14:15:00,83.39,83.42,83.21,83.28,25482.0,81.164,81.1932,80.9888,81.057,25482.0
2018-02-02 14:20:00,83.29,83.39,83.29,83.35,17746.0,81.0667,81.164,81.0667,81.1251,17746.0
2018-02-02 14:25:00,83.38,83.4,83.14,83.15,37112.0,81.1543,81.1738,80.9207,80.9304,37112.0
2018-02-02 14:30:00,83.15,83.32,83.12,83.19,66700.0,80.9304,81.0959,80.9012,80.9694,66700.0
2018-02-02 14:35:00,83.2,83.23,83.07,83.07,65141.0,80.9791,81.0083,80.8526,80.8526,65141.0
2018-02-02 14:40:00,83.09,83.18,83.09,83.15,45536.0,80.872,80.9596,80.872,80.9304,45536.0
2018-02-02 14:45:00,83.15,83.15,83.01,83.06,29751.0,80.9304,80.9304,80.7942,80.8428,29751.0
2018-02-02 14:50:00,83.04,83.06,82.9,82.95,21122.0,80.8234,80.8428,80.6871,80.7358,21122.0
2018-02-02 14:55:00,82.95,82.96,82.63,82.65,25846.0,80.7358,80.7455,80.4243,80.4438,25846.0
2018-02-02 15:00:00,82.65,82.68,82.51,82.53,58627.0,80.4438,80.473,80.3075,80.327,58627.0
2018-02-02 15:05:00,82.54,82.55,82.33,82.36,46870.0,80.3367,80.3465,80.1323,80.1615,46870.0
2018-02-02 15:10:00,82.35,82.46,82.32,82.34,47357.0,80.1518,80.2589,80.1226,80.1421,47357.0
2018-02-02 15:15:00,82.34,82.56,82.34,82.41,66751.0,80.1421,80.3562,80.1421,80.2102,66751.0
2018-02-02 15:20:00,82.42,82.48,82.4,82.44,95988.0,80.2199,80.2783,80.2005,80.2394,95988.0
2018-02-02 15:25:00,82.44,82.49,82.36,82.36,43151.0,80.2394,80.2881,80.1615,80.1615,43151.0
2018-02-02 15:30:00,82.35,82.43,82.33,82.42,39644.0,80.1518,80.2297,80.1323,80.2199,39644.0
2018-02-02 15:35:00,82.42,82.45,82.39,82.39,65908.0,80.2199,80.2491,80.1907,80.1907,65908.0
2018-02-02 15:40:00,82.39,82.46,82.31,82.45,110775.0,80.1907,80.2589,80.1129,80.2491,110775.0
2018-02-02 15:45:00,82.43,82.69,82.41,82.68,226987.0,80.2297,80.4827,80.2102,80.473,226987.0
2018-02-02 15:50:00,82.7,82.79,82.64,82.66,146600.0,80.4925,80.58,80.4341,80.4535,146600.0
2018-02-02 15:55:00,82.65,82.68,82.6,82.65,195832.0,80.4438,80.473,80.3951,80.4438,195832.0
2018-02-05 09:30:00,82.13,82.38,81.69,82.26,21898.0,79.9377,80.181,79.5094,80.0642,21898.0
2018-02-05 09:35:00,82.16,82.3,81.97,82.11,13031.0,79.9669,80.1031,79.7819,79.9182,13031.0
2018-02-05 09:40:00,82.11,82.18,82.02,82.1,3563.0,79.9182,79.9863,79.8306,79.9085,3563.0
2018-02-05 09:45:00,82.04,82.3,81.94,82.02,9527.0,79.8501,80.1031,79.7527,79.8306,9527.0
2018-02-05 09:50:00,82.09,82.2,82.06,82.19,4614.0,79.8987,80.0058,79.8695,79.9961,4614.0
2018-02-05 09:55:00,82.16,82.37,82.16,82.28,16898.0,79.9669,80.1713,79.9669,80.0837,16898.0
2018-02-05 10:00:00,82.26,82.46,82.13,82.34,41861.0,80.0642,80.2589,79.9377,80.1421,41861.0
2018-02-05 10:05:00,82.31,82.72,82.31,82.59,102644.0,80.1129,80.5119,80.1129,80.3854,102644.0
2018-02-05 10:10:00,82.62,82.87,82.58,82.87,177590.0,80.4146,80.6579,80.3757,80.6579,177590.0
2018-02-05 10:15:00,82.86,83.01,82.86,82.89,29081.0,80.6482,80.7942,80.6482,80.6774,29081.0
2018-02-05 10:20:00,82.83,82.95,82.82,82.9,30765.0,80.619,80.7358,80.6092,80.6871,30765.0
2018-02-05 10:25:00,82.9,82.9,82.81,82.81,16520.0,80.6871,80.6871,80.5995,80.5995,16520.0
2018-02-05 10:30:00,82.8,82.85,82.64,82.66,9821.0,80.5898,80.6384,80.4341,80.4535,9821.0
2018-02-05 10:35:00,82.66,82.69,82.61,82.62,3645.0,80.4535,80.4827,80.4049,80.4146,3645.0
2018-02-05 10:40:00,82.62,82.66,82.54,82.62,17459.0,80.4146,80.4535,80.3367,80.4146,17459.0
2018-02-05 10:45:00,82.6,82.67,82.57,82.57,16746.0,80.3951,80.4633,80.3659,80.3659,16746.0
2018-02-05 10:50:00,82.57,82.7,82.55,82.69,11544.0,80.3659,80.4925,80.3465,80.4827,11544.0
2018-02-05 10:55:00,82.62,82.69,82.6,82.69,13965.0,80.4146,80.4827,80.3951,80.4827,13965.0
2018-02-05 11:00:00,82.67,82.73,82.55,82.6,10974.0,80.4633,80.5217,80.3465,80.3951,10974.0
2018-02-05 11:05:00,82.58,82.73,82.58,82.64,7795.0,80.3757,80.5217,80.3757,80.4341,7795.0
2018-02-05 11:10:00,82.65,82.72,82.65,82.67,9779.0,80.4438,80.5119,80.4438,80.4633,9779.0
2018-02-05 11:15:00,82.69,82.72,82.66,82.67,8111.0,80.4827,80.5119,80.4535,80.4633,8111.0
2018-02-05 11:20:00,82.68,82.74,82.62,82.74,11536.0,80.473,80.5314,80.4146,80.5314,11536.0
2018-02-05 11:25:00,82.74,82.74,82.69,82.71,36573.0,80.5314,80.5314,80.4827,80.5022,36573.0
2018-02-05 11:30:00,82.68,82.73,82.57,82.73,68519.0,80.473,80.5217,80.3659,80.5217,68519.0
2018-02-05 11:35:00,82.72,82.74,82.65,82.72,8200.0,80.5119,80.5314,80.4438,80.5119,8200.0
2018-02-05 11:40:00,82.74,82.74,82.66,82.68,6030.0,80.5314,80.5314,80.4535,80.473,6030.0
2018-02-05 11:45:00,82.72,82.74,82.65,82.65,7070.0,80.5119,80.5314,80.4438,80.4438,7070.0
2018-02-05 11:50:00,82.67,82.74,82.67,82.72,6654.0,80.4633,80.5314,80.4633,80.5119,6654.0
2018-02-05 11:55:00,82.72,82.74,82.7,82.74,22045.0,80.5119,80.5314,80.4925,80.5314,22045.0
2018-02-05 12:00:00,82.74,82.74,82.7,82.7,7946.0,80.5314,80.5314,80.4925,80.4925,7946.0
2018-02-05 12:05:00,82.7,82.74,82.67,82.67,4498.0,80.4925,80.5314,80.4633,80.4633,4498.0
2018-02-05 12:10:00,82.65,82.7,82.62,82.62,5185.0,80.4438,80.4925,80.4146,80.4146,5185.0
2018-02-05 12:15:00,82.64,82.65,82.53,82.53,14327.0,80.4341,80.4438,80.327,80.327,14327.0
2018-02-05 12:20:00,82.52,82.58,82.39,82.42,9342.0,80.3173,80.3757,80.1907,80.2199,9342.0
2018-02-05 12:25:00,82.47,82.56,82.42,82.44,9731.0,80.2686,80.3562,80.2199,80.2394,9731.0
2018-02-05 12:30:00,82.43,82.58,82.43,82.53,10638.0,80.2297,80.3757,80.2297,80.327,10638.0
2018-02-05 12:35:00,82.51,82.52,82.38,82.39,8357.0,80.3075,80.3173,80.181,80.1907,8357.0
2018-02-05 12:40:00,82.43,82.44,82.36,82.43,6635.0,80.2297,80.2394,80.1615,80.2297,6635.0
2018-02-05 12:45:00,82.42,82.47,82.37,82.4,4817.0,80.2199,80.2686,80.1713,80.2005,4817.0
2018-02-05 12:50:00,82.42,82.48,82.42,82.43,3762.0,80.2199,80.2783,80.2199,80.2297,3762.0
2018-02-05 12:55:00,82.43,82.49,82.25,82.25,8708.0,80.2297,80.2881,80.0545,80.0545,8708.0
2018-02-05 13:00:00,82.26,82.26,81.95,81.95,17392.0,80.0642,80.0642,79.7625,79.7625,17392.0
2018-02-05 13:05:00,81.94,82.08,81.9,81.93,10116.0,79.7527,79.889,79.7138,79.743,10116.0
2018-02-05 13:10:00,81.88,81.91,81.72,81.82,10566.0,79.6943,79.7235,79.5386,79.6359,10566.0
2018-02-05 13:15:00,81.8,81.91,81.7,81.7,12624.0,79.6165,79.7235,79.5191,79.5191,12624.0
2018-02-05 13:20:00,81.74,81.84,81.73,81.84,6969.0,79.5581,79.6554,79.5483,79.6554,6969.0
2018-02-05 13:25:00,81.84,81.84,81.59,81.71,28474.0,79.6554,79.6554,79.4121,79.5289,28474.0
2018-02-05 13:30:00,81.79,81.87,81.74,81.75,6628.0,79.6067,79.6846,79.5581,79.5678,6628.0
2018-02-05 13:35:00,81.75,81.87,81.7,81.72,7798.0,79.5678,79.6846,79.5191,79.5386,7798.0
2018-02-05 13:40:00,81.77,81.86,81.74,81.8,6300.0,79.5873,79.6749,79.5581,79.6165,6300.0
2018-02-05 13:45:00,81.79,81.94,81.77,81.92,8411.0,79.6067,79.7527,79.5873,79.7333,8411.0
2018-02-05 13:50:00,81.93,82.06,81.9,82.05,6482.0,79.743,79.8695,79.7138,79.8598,6482.0
2018-02-05 13:55:00,82.03,82.28,82.02,82.28,15166.0,79.8403,80.0837,79.8306,80.0837,15166.0
2018-02-05 14:00:00,82.31,82.31,82.08,82.08,8725.0,80.1129,80.1129,79.889,79.889,8725.0
2018-02-05 14:05:00,82.12,82.14,81.95,81.96,6784.0,79.9279,79.9474,79.7625,79.7722,6784.0
2018-02-05 14:10:00,81.96,82.09,81.96,82.05,8313.0,79.7722,79.8987,79.7722,79.8598,8313.0
2018-02-05 14:15:00,82.04,82.05,81.83,81.9,12380.0,79.8501,79.8598,79.6457,79.7138,12380.0
2018-02-05 14:20:00,81.88,81.92,81.69,81.69,12525.0,79.6943,79.7333,79.5094,79.5094,12525.0
2018-02-05 14:25:00,81.73,81.82,81.71,81.76,14547.0,79.5483,79.6359,79.5289,79.5775,14547.0
2018-02-05 14:30:00,81.77,81.77,81.65,81.69,19737.0,79.5873,79.5873,79.4705,79.5094,19737.0
2018-02-05 14:35:00,81.68,81.74,81.62,81.69,22005.0,79.4997,79.5581,79.4413,79.5094,22005.0
2018-02-05 14:40:00,81.7,81.76,81.52,81.62,28009.0,79.5191,79.5775,79.3439,79.4413,28009.0
2018-02-05 14:45:00,81.66,81.69,81.52,81.55,20461.0,79.4802,79.5094,79.3439,79.3731,20461.0
2018-02-05 14:50:00,81.53,81.53,81.31,81.39,30354.0,79.3537,79.3537,79.1396,79.2174,30354.0
2018-02-05 14:55:00,81.36,81.4,81.04,81.09,19152.0,79.1882,79.2272,78.8768,78.9254,19152.0
2018-02-05 15:00:00,81.07,81.17,80.71,80.71,28175.0,78.906,79.0033,78.5556,78.5556,28175.0
2018-02-05 15:05:00,80.78,80.83,80.04,80.06,39941.0,78.6237,78.6724,77.9035,77.9229,39941.0
2018-02-05 15:10:00,80.06,80.59,79.82,80.47,55314.0,77.9229,78.4388,77.6893,78.322,55314.0
2018-02-05 15:15:00,80.45,81.18,80.4,80.58,46072.0,78.3025,79.013,78.2538,78.429,46072.0
2018-02-05 15:20:00,80.54,80.97,80.42,80.91,27211.0,78.3901,78.8086,78.2733,78.7502,27211.0
2018-02-05 15:25:00,80.95,81.23,80.82,81.14,21290.0,78.7892,79.0617,78.6626,78.9741,21290.0
2018-02-05 15:30:00,81.18,81.22,80.86,81.1,33369.0,79.013,79.052,78.7016,78.9352,33369.0
2018-02-05 15:35:00,81.01,81.13,80.63,80.63,34299.0,78.8476,78.9644,78.4777,78.4777,34299.0
2018-02-05 15:40:00,80.61,80.85,80.38,80.61,51782.0,78.4582,78.6918,78.2344,78.4582,51782.0
2018-02-05 15:45:00,80.59,80.59,80.16,80.2,68112.0,78.4388,78.4388,78.0203,78.0592,68112.0
2018-02-05 15:50:00,80.2,80.4,79.99,80.03,87453.0,78.0592,78.2538,77.8548,77.8937,87453.0
2018-02-05 15:55:00,80.03,80.3,79.9,79.92,149351.0,77.8937,78.1565,77.7672,77.7867,149351.0
2018-02-06 09:30:00,78.58,78.7,77.78,78.28,43504.0,76.4824,76.5992,75.7038,76.1904,43504.0
2018-02-06 09:35:00,78.38,79.8,78.38,79.62,49396.0,76.2878,77.6699,76.2878,77.4947,49396.0
2018-02-06 09:40:00,79.64,80.55,79.43,80.21,62314.0,77.5141,78.3998,77.3097,78.0689,62314.0
2018-02-06 09:45:00,80.06,80.25,79.95,80.04,87323.0,77.9229,78.1079,77.8159,77.9035,87323.0
2018-02-06 09:50:00,80.09,80.51,80.08,80.35,121347.0,77.9521,78.3609,77.9424,78.2052,121347.0
2018-02-06 09:55:00,80.34,80.45,80.08,80.36,110097.0,78.1954,78.3025,77.9424,78.2149,110097.0
2018-02-06 10:00:00,80.4,80.4,80.2,80.31,84123.0,78.2538,78.2538,78.0592,78.1662,84123.0
2018-02-06 10:05:00,80.31,80.34,80.1,80.22,87519.0,78.1662,78.1954,77.9619,78.0787,87519.0
2018-02-06 10:10:00,80.26,80.3,79.98,80.02,55056.0,78.1176,78.1565,77.8451,77.884,55056.0
2018-02-06 10:15:00,79.97,79.99,79.32,79.56,43900.0,77.8353,77.8548,77.2027,77.4363,43900.0
2018-02-06 10:20:00,79.53,79.64,79.28,79.38,132910.0,77.4071,77.5141,77.1637,77.2611,132910.0
2018-02-06 10:25:00,79.36,79.5,79.19,79.31,36354.0,77.2416,77.3779,77.0761,77.1929,36354.0
2018-02-06 10:30:00,79.3,79.36,79.02,79.09,14210.0,77.1832,77.2416,76.9107,76.9788,14210.0
2018-02-06 10:35:00,79.05,79.05,78.24,78.63,47877.0,76.9399,76.9399,76.1515,76.5311,47877.0
2018-02-06 10:40:00,78.73,79.06,78.49,79.06,264338.0,76.6284,76.9496,76.3948,76.9496,264338.0
2018-02-06 10:45:00,79.06,79.29,78.93,78.93,168498.0,76.9496,77.1735,76.8231,76.8231,168498.0
2018-02-06 10:50:00,78.99,79.66,78.9,79.46,109735.0,76.8815,77.5336,76.7939,77.3389,109735.0
2018-02-06 10:55:00,79.48,79.49,79.3,79.41,28521.0,77.3584,77.3681,77.1832,77.2903,28521.0
2018-02-06 11:00:00,79.36,79.42,79.18,79.39,19242.0,77.2416,77.3,77.0664,77.2708,19242.0
2018-02-06 11:05:00,79.4,79.49,79.25,79.36,19508.0,77.2805,77.3681,77.1345,77.2416,19508.0
2018-02-06 11:10:00,79.39,79.47,78.92,79.03,20997.0,77.2708,77.3487,76.8134,76.9204,20997.0
2018-02-06 11:15:00,79.1,79.14,78.96,79.14,29924.0,76.9885,77.0275,76.8523,77.0275,29924.0
2018-02-06 11:20:00,79.14,79.14,78.94,78.94,63891.0,77.0275,77.0275,76.8328,76.8328,63891.0
2018-02-06 11:25:00,78.94,79.05,78.8,78.94,24856.0,76.8328,76.9399,76.6966,76.8328,24856.0
2018-02-06 11:30:00,78.94,78.94,78.6,78.67,49980.0,76.8328,76.8328,76.5019,76.57,49980.0
2018-02-06 11:35:00,78.77,78.9,78.73,78.89,16976.0,76.6674,76.7939,76.6284,76.7842,16976.0
2018-02-06 11:40:00,78.88,78.88,78.68,78.74,34785.0,76.7744,76.7744,76.5798,76.6382,34785.0
2018-02-06 11:45:00,78.77,78.85,78.72,78.81,32052.0,76.6674,76.7452,76.6187,76.7063,32052.0
2018-02-06 11:50:00,78.84,78.85,78.74,78.77,98798.0,76.7355,76.7452,76.6382,76.6674,98798.0
2018-02-06 11:55:00,78.78,78.85,78.7,78.8,32177.0,76.6771,76.7452,76.5992,76.6966,32177.0
2018-02-06 12:00:00,78.83,78.85,78.78,78.8,24647.0,76.7258,76.7452,76.6771,76.6966,24647.0
2018-02-06 12:05:00,78.83,78.85,78.79,78.8,103457.0,76.7258,76.7452,76.6868,76.6966,103457.0
2018-02-06 12:10:00,78.8,78.9,78.75,78.9,65543.0,76.6966,76.7939,76.6479,76.7939,65543.0
2018-02-06 12:15:00,78.89,78.9,78.86,78.88,124434.0,76.7842,76.7939,76.755,76.7744,124434.0
2018-02-06 12:20:00,78.88,79.02,78.82,78.98,207011.0,76.7744,76.9107,76.716,76.8718,207011.0
2018-02-06 12:25:00,79.0,79.06,78.96,79.05,80823.0,76.8912,76.9496,76.8523,76.9399,80823.0
2018-02-06 12:30:00,79.05,79.46,79.05,79.38,54107.0,76.9399,77.3389,76.9399,77.2611,54107.0
2018-02-06 12:35:00,79.34,79.8,79.32,79.79,41349.0,77.2221,77.6699,77.2027,77.6601,41349.0
2018-02-06 12:40:00,79.75,79.85,79.5,79.54,30997.0,77.6212,77.7185,77.3779,77.4168,30997.0
2018-02-06 12:45:00,79.55,79.64,79.37,79.59,24322.0,77.4265,77.5141,77.2513,77.4655,24322.0
2018-02-06 12:50:00,79.63,79.7,79.5,79.63,29865.0,77.5044,77.5725,77.3779,77.5044,29865.0
2018-02-06 12:55:00,79.67,79.97,79.6,79.93,34235.0,77.5433,77.8353,77.4752,77.7964,34235.0
2018-02-06 13:00:00,79.92,79.94,79.49,79.6,14878.0,77.7867,77.8061,77.3681,77.4752,14878.0
2018-02-06 13:05:00,79.67,79.67,79.47,79.57,8937.0,77.5433,77.5433,77.3487,77.446,8937.0
2018-02-06 13:10:00,79.47,79.82,79.43,79.82,7949.0,77.3487,77.6893,77.3097,77.6893,7949.0
2018-02-06 13:15:00,79.75,79.9,79.67,79.9,7099.0,77.6212,77.7672,77.5433,77.7672,7099.0
2018-02-06 13:20:00,79.94,79.99,79.66,79.69,18096.0,77.8061,77.8548,77.5336,77.5628,18096.0
2018-02-06 13:25:00,79.72,79.8,79.63,79.76,9151.0,77.592,77.6699,77.5044,77.6309,9151.0
2018-02-06 13:30:00,79.71,79.73,79.3,79.3,17565.0,77.5823,77.6017,77.1832,77.1832,17565.0
2018-02-06 13:35:00,79.35,79.45,79.3,79.34,13901.0,77.2319,77.3292,77.1832,77.2221,13901.0
2018-02-06 13:40:00,79.38,79.38,79.2,79.27,18868.0,77.2611,77.2611,77.0859,77.154,18868.0
2018-02-06 13:45:00,79.24,79.31,79.19,79.24,25071.0,77.1248,77.1929,77.0761,77.1248,25071.0
2018-02-06 13:50:00,79.23,79.24,79.13,79.2,29718.0,77.1151,77.1248,77.0177,77.0859,29718.0
2018-02-06 13:55:00,79.21,79.3,79.15,79.2,14702.0,77.0956,77.1832,77.0372,77.0859,14702.0
2018-02-06 14:00:00,79.17,79.25,79.12,79.2,12756.0,77.0567,77.1345,77.008,77.0859,12756.0
2018-02-06 14:05:00,79.22,79.22,78.99,78.99,11220.0,77.1053,77.1053,76.8815,76.8815,11220.0
2018-02-06 14:10:00,79.03,79.36,79.03,79.27,29538.0,76.9204,77.2416,76.9204,77.154,29538.0
2018-02-06 14:15:00,79.31,79.31,79.14,79.17,11707.0,77.1929,77.1929,77.0275,77.0567,11707.0
2018-02-06 14:20:00,79.19,79.35,79.15,79.18,7541.0,77.0761,77.2319,77.0372,77.0664,7541.0
2018-02-06 14:25:00,79.17,79.31,79.09,79.22,12231.0,77.0567,77.1929,76.9788,77.1053,12231.0
2018-02-06 14:30:00,79.22,79.34,79.17,79.3,17274.0,77.1053,77.2221,77.0567,77.1832,17274.0
2018-02-06 14:35:00,79.32,79.58,79.32,79.39,26174.0,77.2027,77.4557,77.2027,77.2708,26174.0
2018-02-06 14:40:00,79.39,79.5,79.31,79.5,42135.0,77.2708,77.3779,77.1929,77.3779,42135.0
2018-02-06 14:45:00,79.51,79.93,79.5,79.89,31529.0,77.3876,77.7964,77.3779,77.7575,31529.0
2018-02-06 14:50:00,79.89,80.12,79.74,80.12,35672.0,77.7575,77.9813,77.6115,77.9813,35672.0
2018-02-06 14:55:00,80.16,80.36,80.12,80.29,28620.0,78.0203,78.2149,77.9813,78.1468,28620.0
2018-02-06 15:00:00,80.33,80.49,80.28,80.36,47847.0,78.1857,78.3414,78.137,78.2149,47847.0
2018-02-06 15:05:00,80.32,80.67,80.32,80.65,46736.0,78.176,78.5166,78.176,78.4972,46736.0
2018-02-06 15:10:00,80.62,80.66,80.42,80.47,53496.0,78.468,78.5069,78.2733,78.322,53496.0
2018-02-06 15:15:00,80.47,80.6,80.34,80.43,39695.0,78.322,78.4485,78.1954,78.283,39695.0
2018-02-06 15:20:00,80.41,80.6,80.34,80.35,25598.0,78.2636,78.4485,78.1954,78.2052,25598.0
2018-02-06 15:25:00,80.35,80.52,80.3,80.42,76325.0,78.2052,78.3706,78.1565,78.2733,76325.0
2018-02-06 15:30:00,80.45,80.69,80.21,80.59,62738.0,78.3025,78.5361,78.0689,78.4388,62738.0
2018-02-06 15:35:00,80.59,80.79,80.53,80.79,98437.0,78.4388,78.6334,78.3804,78.6334,98437.0
2018-02-06 15:40:00,80.81,80.97,80.8,80.85,55590.0,78.6529,78.8086,78.6432,78.6918,55590.0
2018-02-06 15:45:00,80.82,80.87,80.5,80.5,57260.0,78.6626,78.7113,78.3512,78.3512,57260.0
2018-02-06 15:50:00,80.48,80.57,80.34,80.51,74400.0,78.3317,78.4193,78.1954,78.3609,74400.0
2018-02-06 15:55:00,80.5,80.72,80.43,80.7,163160.0,78.3512,78.5653,78.283,78.5458,163160.0
2018-02-07 09:30:00,80.99,81.05,80.54,80.92,40507.0,78.8281,78.8865,78.3901,78.76,40507.0
2018-02-07 09:35:00,81.01,81.39,81.01,81.36,15473.0,78.8476,79.2174,78.8476,79.1882,15473.0
2018-02-07 09:40:00,81.36,81.61,81.23,81.24,14614.0,79.1882,79.4315,79.0617,79.0714,14614.0
2018-02-07 09:45:00,81.3,81.54,81.02,81.06,10423.0,79.1298,79.3634,78.8573,78.8962,10423.0
2018-02-07 09:50:00,81.11,81.49,81.03,81.38,22655.0,78.9449,79.3148,78.867,79.2077,22655.0
2018-02-07 09:55:00,81.48,81.75,81.32,81.66,45883.0,79.305,79.5678,79.1493,79.4802,45883.0
2018-02-07 10:00:00,81.67,81.67,81.51,81.56,23178.0,79.4899,79.4899,79.3342,79.3829,23178.0
2018-02-07 10:05:00,81.59,82.12,81.59,81.92,45922.0,79.4121,79.9279,79.4121,79.7333,45922.0
2018-02-07 10:10:00,81.89,82.15,81.87,82.13,19954.0,79.7041,79.9571,79.6846,79.9377,19954.0
2018-02-07 10:15:00,82.15,82.24,81.72,81.82,19923.0,79.9571,80.0447,79.5386,79.6359,19923.0
2018-02-07 10:20:00,81.79,81.86,81.45,81.6,47906.0,79.6067,79.6749,79.2758,79.4218,47906.0
2018-02-07 10:25:00,81.62,81.71,81.49,81.56,61718.0,79.4413,79.5289,79.3148,79.3829,61718.0
2018-02-07 10:30:00,81.53,81.61,81.41,81.45,38315.0,79.3537,79.4315,79.2369,79.2758,38315.0
2018-02-07 10:35:00,81.5,81.77,81.44,81.77,26419.0,79.3245,79.5873,79.2661,79.5873,26419.0
2018-02-07 10:40:00,81.73,81.84,81.69,81.77,19565.0,79.5483,79.6554,79.5094,79.5873,19565.0
2018-02-07 10:45:00,81.75,82.23,81.75,82.23,32084.0,79.5678,80.035,79.5678,80.035,32084.0
2018-02-07 10:50:00,82.22,82.72,82.12,82.55,40454.0,80.0253,80.5119,79.9279,80.3465,40454.0
2018-02-07 10:55:00,82.5,82.66,82.32,82.48,27370.0,80.2978,80.4535,80.1226,80.2783,27370.0
2018-02-07 11:00:00,82.48,82.73,82.43,82.71,39349.0,80.2783,80.5217,80.2297,80.5022,39349.0
2018-02-07 11:05:00,82.78,83.17,82.72,83.1,44403.0,80.5703,80.9499,80.5119,80.8818,44403.0
2018-02-07 11:10:00,83.05,83.22,83.0,83.2,29095.0,80.8331,80.9986,80.7844,80.9791,29095.0
2018-02-07 11:15:00,83.2,83.28,83.11,83.24,29907.0,80.9791,81.057,80.8915,81.018,29907.0
2018-02-07 11:20:00,83.25,83.28,82.93,83.0,48633.0,81.0278,81.057,80.7163,80.7844,48633.0
2018-02-07 11:25:00,82.98,83.0,82.79,82.88,73878.0,80.765,80.7844,80.58,80.6676,73878.0
2018-02-07 11:30:00,82.86,82.9,82.78,82.83,66486.0,80.6482,80.6871,80.5703,80.619,66486.0
2018-02-07 11:35:00,82.86,82.9,82.67,82.72,113142.0,80.6482,80.6871,80.4633,80.5119,113142.0
2018-02-07 11:40:00,82.77,82.86,82.66,82.76,35117.0,80.5606,80.6482,80.4535,80.5508,35117.0
2018-02-07 11:45:00,82.78,82.78,82.41,82.45,64871.0,80.5703,80.5703,80.2102,80.2491,64871.0
2018-02-07 11:50:00,82.42,82.47,82.28,82.45,104240.0,80.2199,80.2686,80.0837,80.2491,104240.0
2018-02-07 11:55:00,82.41,82.53,82.3,82.51,15738.0,80.2102,80.327,80.1031,80.3075,15738.0
2018-02-07 12:00:00,82.52,82.8,82.47,82.8,19886.0,80.3173,80.5898,80.2686,80.5898,19886.0
2018-02-07 12:05:00,82.77,82.79,82.67,82.79,13608.0,80.5606,80.58,80.4633,80.58,13608.0
2018-02-07 12:10:00,82.78,82.87,82.73,82.77,17807.0,80.5703,80.6579,80.5217,80.5606,17807.0
2018-02-07 12:15:00,82.79,82.79,82.57,82.58,19895.0,80.58,80.58,80.3659,80.3757,19895.0
2018-02-07 12:20:00,82.58,82.59,82.44,82.52,14935.0,80.3757,80.3854,80.2394,80.3173,14935.0
2018-02-07 12:25:00,82.56,82.6,82.5,82.59,8875.0,80.3562,80.3951,80.2978,80.3854,8875.0
2018-02-07 12:30:00,82.62,82.62,82.42,82.42,9266.0,80.4146,80.4146,80.2199,80.2199,9266.0
2018-02-07 12:35:00,82.42,82.45,82.23,82.25,14028.0,80.2199,80.2491,80.035,80.0545,14028.0
2018-02-07 12:40:00,82.28,82.39,82.23,82.38,8086.0,80.0837,80.1907,80.035,80.181,8086.0
2018-02-07 12:45:00,82.39,82.47,82.27,82.33,19189.0,80.1907,80.2686,80.0739,80.1323,19189.0
2018-02-07 12:50:00,82.31,82.42,82.28,82.3,12533.0,80.1129,80.2199,80.0837,80.1031,12533.0
2018-02-07 12:55:00,82.29,82.37,82.29,82.34,30318.0,80.0934,80.1713,80.0934,80.1421,30318.0
2018-02-07 13:00:00,82.35,82.45,82.3,82.39,57517.0,80.1518,80.2491,80.1031,80.1907,57517.0
2018-02-07 13:05:00,82.38,82.38,82.11,82.25,31649.0,80.181,80.181,79.9182,80.0545,31649.0
2018-02-07 13:10:00,82.27,82.28,82.02,82.07,70237.0,80.0739,80.0837,79.8306,79.8793,70237.0
2018-02-07 13:15:00,82.05,82.44,82.0,82.44,37755.0,79.8598,80.2394,79.8111,80.2394,37755.0
2018-02-07 13:20:00,82.43,82.49,82.15,82.28,51136.0,80.2297,80.2881,79.9571,80.0837,51136.0
2018-02-07 13:25:00,82.22,82.61,82.09,82.28,47878.0,80.0253,80.4049,79.8987,80.0837,47878.0
2018-02-07 13:30:00,82.29,82.44,82.21,82.4,16507.0,80.0934,80.2394,80.0155,80.2005,16507.0
2018-02-07 13:35:00,82.37,82.78,82.35,82.69,18588.0,80.1713,80.5703,80.1518,80.4827,18588.0
2018-02-07 13:40:00,82.7,82.84,82.66,82.84,21393.0,80.4925,80.6287,80.4535,80.6287,21393.0
2018-02-07 13:45:00,82.81,82.84,82.6,82.6,35956.0,80.5995,80.6287,80.3951,80.3951,35956.0
2018-02-07 13:50:00,82.6,82.6,82.39,82.5,14285.0,80.3951,80.3951,80.1907,80.2978,14285.0
2018-02-07 13:55:00,82.52,82.69,82.48,82.66,11472.0,80.3173,80.4827,80.2783,80.4535,11472.0
2018-02-07 14:00:00,82.68,82.68,82.23,82.36,40871.0,80.473,80.473,80.035,80.1615,40871.0
2018-02-07 14:05:00,82.33,82.43,82.27,82.29,20318.0,80.1323,80.2297,80.0739,80.0934,20318.0
2018-02-07 14:10:00,82.29,82.55,82.28,82.5,22394.0,80.0934,80.3465,80.0837,80.2978,22394.0
2018-02-07 14:15:00,82.45,82.63,82.39,82.47,17066.0,80.2491,80.4243,80.1907,80.2686,17066.0
2018-02-07 14:20:00,82.52,82.59,82.41,82.41,21889.0,80.3173,80.3854,80.2102,80.2102,21889.0
2018-02-07 14:25:00,82.38,82.47,82.3,82.47,103531.0,80.181,80.2686,80.1031,80.2686,103531.0
2018-02-07 14:30:00,82.45,82.55,82.43,82.5,38776.0,80.2491,80.3465,80.2297,80.2978,38776.0
2018-02-07 14:35:00,82.5,82.51,82.42,82.42,48715.0,80.2978,80.3075,80.2199,80.2199,48715.0
2018-02-07 14:40:00,82.42,82.46,82.31,82.35,41171.0,80.2199,80.2589,80.1129,80.1518,41171.0
2018-02-07 14:45:00,82.34,82.38,82.15,82.2,23072.0,80.1421,80.181,79.9571,80.0058,23072.0
2018-02-07 14:50:00,82.18,82.28,82.1,82.26,47478.0,79.9863,80.0837,79.9085,80.0642,47478.0
2018-02-07 14:55:00,82.24,82.49,82.23,82.49,25860.0,80.0447,80.2881,80.035,80.2881,25860.0
2018-02-07 15:00:00,82.44,82.56,82.38,82.52,27346.0,80.2394,80.3562,80.181,80.3173,27346.0
2018-02-07 15:05:00,82.53,82.55,82.38,82.4,22265.0,80.327,80.3465,80.181,80.2005,22265.0
2018-02-07 15:10:00,82.4,82.51,82.35,82.51,15500.0,80.2005,80.3075,80.1518,80.3075,15500.0
2018-02-07 15:15:00,82.53,82.56,82.4,82.45,16747.0,80.327,80.3562,80.2005,80.2491,16747.0
2018-02-07 15:20:00,82.44,82.57,82.43,82.45,19263.0,80.2394,80.3659,80.2297,80.2491,19263.0
2018-02-07 15:25:00,82.43,82.66,82.42,82.56,24871.0,80.2297,80.4535,80.2199,80.3562,24871.0
2018-02-07 15:30:00,82.56,82.6,82.43,82.6,24829.0,80.3562,80.3951,80.2297,80.3951,24829.0
2018-02-07 15:35:00,82.61,82.75,82.61,82.71,28390.0,80.4049,80.5411,80.4049,80.5022,28390.0
2018-02-07 15:40:00,82.7,82.81,82.62,82.62,36501.0,80.4925,80.5995,80.4146,80.4146,36501.0
2018-02-07 15:45:00,82.61,82.64,82.2,82.32,62159.0,80.4049,80.4341,80.0058,80.1226,62159.0
2018-02-07 15:50:00,82.29,82.41,82.18,82.37,177056.0,80.0934,80.2102,79.9863,80.1713,177056.0
2018-02-07 15:55:00,82.36,82.36,81.98,82.0,208736.0,80.1615,80.1615,79.7917,79.8111,208736.0
2018-02-08 09:30:00,81.95,82.13,81.55,81.8,32071.0,79.7625,79.9377,79.3731,79.6165,32071.0
2018-02-08 09:35:00,81.73,82.08,81.73,81.93,7998.0,79.5483,79.889,79.5483,79.743,7998.0
2018-02-08 09:40:00,81.91,82.05,81.74,81.74,22694.0,79.7235,79.8598,79.5581,79.5581,22694.0
2018-02-08 09:45:00,81.77,82.0,81.6,82.0,40755.0,79.5873,79.8111,79.4218,79.8111,40755.0
2018-02-08 09:50:00,81.97,82.21,81.89,82.18,12379.0,79.7819,80.0155,79.7041,79.9863,12379.0
2018-02-08 09:55:00,82.23,82.38,82.16,82.22,29179.0,80.035,80.181,79.9669,80.0253,29179.0
2018-02-08 10:00:00,82.19,82.25,81.87,82.01,18678.0,79.9961,80.0545,79.6846,79.8209,18678.0
2018-02-08 10:05:00,82.01,82.3,82.01,82.23,12453.0,79.8209,80.1031,79.8209,80.035,12453.0
2018-02-08 10:10:00,82.23,82.23,81.89,81.89,10477.0,80.035,80.035,79.7041,79.7041,10477.0
2018-02-08 10:15:00,81.9,82.0,81.67,81.74,27519.0,79.7138,79.8111,79.4899,79.5581,27519.0
2018-02-08 10:20:00,81.73,81.89,81.67,81.82,16410.0,79.5483,79.7041,79.4899,79.6359,16410.0
2018-02-08 10:25:00,81.81,81.86,81.55,81.55,30343.0,79.6262,79.6749,79.3731,79.3731,30343.0
2018-02-08 10:30:00,81.5,81.84,81.41,81.62,39567.0,79.3245,79.6554,79.2369,79.4413,39567.0
2018-02-08 10:35:00,81.62,81.71,81.49,81.71,64304.0,79.4413,79.5289,79.3148,79.5289,64304.0
2018-02-08 10:40:00,81.74,81.98,81.66,81.7,26410.0,79.5581,79.7917,79.4802,79.5191,26410.0
2018-02-08 10:45:00,81.66,81.68,81.44,81.65,38072.0,79.4802,79.4997,79.2661,79.4705,38072.0
2018-02-08 10:50:00,81.62,81.68,81.04,81.04,45993.0,79.4413,79.4997,78.8768,78.8768,45993.0
2018-02-08 10:55:00,81.05,81.38,80.91,81.38,22364.0,78.8865,79.2077,78.7502,79.2077,22364.0
2018-02-08 11:00:00,81.32,81.35,80.95,81.27,110015.0,79.1493,79.1785,78.7892,79.1006,110015.0
2018-02-08 11:05:00,81.22,81.49,81.22,81.37,34643.0,79.052,79.3148,79.052,79.198,34643.0
2018-02-08 11:10:00,81.35,81.65,81.28,81.42,45999.0,79.1785,79.4705,79.1104,79.2466,45999.0
2018-02-08 11:15:00,81.42,81.61,81.35,81.61,46637.0,79.2466,79.4315,79.1785,79.4315,46637.0
2018-02-08 11:20:00,81.54,81.57,81.06,81.06,55806.0,79.3634,79.3926,78.8962,78.8962,55806.0
2018-02-08 11:25:00,81.04,81.13,80.9,80.96,86679.0,78.8768,78.9644,78.7405,78.7989,86679.0
2018-02-08 11:30:00,80.96,81.28,80.83,81.25,67961.0,78.7989,79.1104,78.6724,79.0812,67961.0
2018-02-08 11:35:00,81.28,81.54,81.22,81.54,38067.0,79.1104,79.3634,79.052,79.3634,38067.0
2018-02-08 11:40:00,81.4,81.54,81.22,81.37,28375.0,79.2272,79.3634,79.052,79.198,28375.0
2018-02-08 11:45:00,81.34,81.55,81.24,81.54,38417.0,79.1688,79.3731,79.0714,79.3634,38417.0
2018-02-08 11:50:00,81.55,82.12,81.55,81.89,58165.0,79.3731,79.9279,79.3731,79.7041,58165.0
2018-02-08 11:55:00,81.84,82.18,81.84,81.98,102688.0,79.6554,79.9863,79.6554,79.7917,102688.0
2018-02-08 12:00:00,81.92,81.92,81.63,81.72,26881.0,79.7333,79.7333,79.451,79.5386,26881.0
2018-02-08 12:05:00,81.73,81.78,81.42,81.45,23126.0,79.5483,79.597,79.2466,79.2758,23126.0
2018-02-08 12:10:00,81.44,81.6,81.42,81.55,37394.0,79.2661,79.4218,79.2466,79.3731,37394.0
2018-02-08 12:15:00,81.53,81.58,81.43,81.46,19378.0,79.3537,79.4023,79.2564,79.2856,19378.0
2018-02-08 12:20:00,81.44,81.55,81.37,81.42,66319.0,79.2661,79.3731,79.198,79.2466,66319.0
2018-02-08 12:25:00,81.42,81.49,81.2,81.29,86880.0,79.2466,79.3148,79.0325,79.1201,86880.0
2018-02-08 12:30:00,81.26,81.29,80.97,81.08,18164.0,79.0909,79.1201,78.8086,78.9157,18164.0
2018-02-08 12:35:00,81.05,81.25,81.04,81.2,28194.0,78.8865,79.0812,78.8768,79.0325,28194.0
2018-02-08 12:40:00,81.23,81.48,81.19,81.19,20364.0,79.0617,79.305,79.0228,79.0228,20364.0
2018-02-08 12:45:00,81.19,81.24,81.02,81.24,44391.0,79.0228,79.0714,78.8573,79.0714,44391.0
2018-02-08 12:50:00,81.18,81.23,80.63,80.7,111597.0,79.013,79.0617,78.4777,78.5458,111597.0
2018-02-08 12:55:00,80.67,80.87,80.5,80.85,54149.0,78.5166,78.7113,78.3512,78.6918,54149.0
2018-02-08 13:00:00,80.88,80.96,80.72,80.81,33696.0,78.721,78.7989,78.5653,78.6529,33696.0
2018-02-08 13:05:00,80.82,81.2,80.76,81.11,30488.0,78.6626,79.0325,78.6042,78.9449,30488.0
2018-02-08 13:10:00,81.08,81.27,81.03,81.25,34366.0,78.9157,79.1006,78.867,79.0812,34366.0
2018-02-08 13:15:00,81.22,81.57,81.2,81.42,23541.0,79.052,79.3926,79.0325,79.2466,23541.0
2018-02-08 13:20:00,81.43,81.58,81.33,81.47,13116.0,79.2564,79.4023,79.159,79.2953,13116.0
2018-02-08 13:25:00,81.4,81.49,80.97,81.13,157347.0,79.2272,79.3148,78.8086,78.9644,157347.0
2018-02-08 13:30:00,81.14,81.29,80.87,80.97,62228.0,78.9741,79.1201,78.7113,78.8086,62228.0
2018-02-08 13:35:00,81.04,81.4,81.02,81.32,42646.0,78.8768,79.2272,78.8573,79.1493,42646.0
2018-02-08 13:40:00,81.37,81.44,81.19,81.39,20398.0,79.198,79.2661,79.0228,79.2174,20398.0
2018-02-08 13:45:00,81.38,81.59,81.17,81.18,94990.0,79.2077,79.4121,79.0033,79.013,94990.0
2018-02-08 13:50:00,81.16,81.28,81.05,81.21,14097.0,78.9936,79.1104,78.8865,79.0422,14097.0
2018-02-08 13:55:00,81.18,81.18,80.78,80.83,34580.0,79.013,79.013,78.6237,78.6724,34580.0
2018-02-08 14:00:00,80.83,80.83,80.47,80.47,12407.0,78.6724,78.6724,78.322,78.322,12407.0
2018-02-08 14:05:00,80.5,80.6,80.39,80.56,11086.0,78.3512,78.4485,78.2441,78.4096,11086.0
2018-02-08 14:10:00,80.6,80.7,80.52,80.62,11610.0,78.4485,78.5458,78.3706,78.468,11610.0
2018-02-08 14:15:00,80.59,80.86,80.53,80.75,7990.0,78.4388,78.7016,78.3804,78.5945,7990.0
2018-02-08 14:20:00,80.81,80.83,80.62,80.68,11053.0,78.6529,78.6724,78.468,78.5264,11053.0
2018-02-08 14:25:00,80.7,80.7,80.35,80.4,20628.0,78.5458,78.5458,78.2052,78.2538,20628.0
2018-02-08 14:30:00,80.35,80.37,80.14,80.18,13872.0,78.2052,78.2246,78.0008,78.0397,13872.0
2018-02-08 14:35:00,80.15,80.32,80.02,80.31,16853.0,78.0105,78.176,77.884,78.1662,16853.0
2018-02-08 14:40:00,80.29,80.29,80.11,80.12,13618.0,78.1468,78.1468,77.9716,77.9813,13618.0
2018-02-08 14:45:00,80.07,80.33,80.06,80.19,10426.0,77.9327,78.1857,77.9229,78.0495,10426.0
2018-02-08 14:50:00,80.21,80.23,79.92,79.95,21223.0,78.0689,78.0884,77.7867,77.8159,21223.0
2018-02-08 14:55:00,79.91,80.0,79.82,79.92,25251.0,77.7769,77.8645,77.6893,77.7867,25251.0
2018-02-08 15:00:00,79.95,80.23,79.83,80.16,25059.0,77.8159,78.0884,77.6991,78.0203,25059.0
2018-02-08 15:05:00,80.21,80.22,79.78,79.81,16318.0,78.0689,78.0787,77.6504,77.6796,16318.0
2018-02-08 15:10:00,79.75,79.85,79.58,79.69,25872.0,77.6212,77.7185,77.4557,77.5628,25872.0
2018-02-08 15:15:00,79.73,79.83,79.63,79.66,29332.0,77.6017,77.6991,77.5044,77.5336,29332.0
2018-02-08 15:20:00,79.64,79.92,79.53,79.81,27189.0,77.5141,77.7867,77.4071,77.6796,27189.0
2018-02-08 15:25:00,79.82,80.13,79.8,79.89,28006.0,77.6893,77.9911,77.6699,77.7575,28006.0
2018-02-08 15:30:00,79.88,79.99,79.61,79.61,32123.0,77.7477,77.8548,77.4849,77.4849,32123.0
2018-02-08 15:35:00,79.57,79.66,79.3,79.32,53859.0,77.446,77.5336,77.1832,77.2027,53859.0
2018-02-08 15:40:00,79.31,79.63,79.23,79.63,58288.0,77.1929,77.5044,77.1151,77.5044,58288.0
2018-02-08 15:45:00,79.6,79.61,79.17,79.23,70132.0,77.4752,77.4849,77.0567,77.1151,70132.0
2018-02-08 15:50:00,79.23,79.28,78.99,79.14,82983.0,77.1151,77.1637,76.8815,77.0275,82983.0
2018-02-08 15:55:00,79.15,79.19,78.64,78.66,303030.0,77.0372,77.0761,76.5408,76.5603,303030.0
2018-02-09 09:30:00,79.23,79.66,79.16,79.44,44660.0,77.1151,77.5336,77.0469,77.3195,44660.0
2018-02-09 09:35:00,79.44,79.52,79.3,79.34,25609.0,77.3195,77.3973,77.1832,77.2221,25609.0
2018-02-09 09:40:00,79.3,79.95,79.1,79.88,31087.0,77.1832,77.8159,76.9885,77.7477,31087.0
2018-02-09 09:45:00,79.87,80.22,79.78,80.2,32886.0,77.738,78.0787,77.6504,78.0592,32886.0
2018-02-09 09:50:00,80.09,80.12,79.81,79.9,19560.0,77.9521,77.9813,77.6796,77.7672,19560.0
2018-02-09 09:55:00,79.97,80.27,79.94,79.95,22829.0,77.8353,78.1273,77.8061,77.8159,22829.0
2018-02-09 10:00:00,79.92,80.15,79.87,79.88,22943.0,77.7867,78.0105,77.738,77.7477,22943.0
2018-02-09 10:05:00,79.88,79.99,79.7,79.84,36302.0,77.7477,77.8548,77.5725,77.7088,36302.0
2018-02-09 10:10:00,79.83,79.96,79.81,79.81,34999.0,77.6991,77.8256,77.6796,77.6796,34999.0
2018-02-09 10:15:00,79.81,79.81,79.58,79.7,46576.0,77.6796,77.6796,77.4557,77.5725,46576.0
2018-02-09 10:20:00,79.69,79.76,79.5,79.56,38808.0,77.5628,77.6309,77.3779,77.4363,38808.0
2018-02-09 10:25:00,79.62,79.88,79.55,79.55,19500.0,77.4947,77.7477,77.4265,77.4265,19500.0
2018-02-09 10:30:00,79.56,79.61,79.46,79.48,11101.0,77.4363,77.4849,77.3389,77.3584,11101.0
2018-02-09 10:35:00,79.46,79.46,79.06,79.08,32007.0,77.3389,77.3389,76.9496,76.9691,32007.0
2018-02-09 10:40:00,79.07,79.09,78.81,78.83,46957.0,76.9593,76.9788,76.7063,76.7258,46957.0
2018-02-09 10:45:00,78.74,78.75,78.14,78.24,62573.0,76.6382,76.6479,76.0542,76.1515,62573.0
2018-02-09 10:50:00,78.23,79.09,78.05,79.0,87428.0,76.1418,76.9788,75.9666,76.8912,87428.0
2018-02-09 10:55:00,78.97,79.12,78.87,78.92,43539.0,76.862,77.008,76.7647,76.8134,43539.0
2018-02-09 11:00:00,78.9,79.27,78.89,79.24,23084.0,76.7939,77.154,76.7842,77.1248,23084.0
2018-02-09 11:05:00,79.28,79.29,78.97,79.02,14054.0,77.1637,77.1735,76.862,76.9107,14054.0
2018-02-09 11:10:00,78.99,79.1,78.93,79.05,11393.0,76.8815,76.9885,76.8231,76.9399,11393.0
2018-02-09 11:15:00,79.0,79.0,78.7,78.95,17245.0,76.8912,76.8912,76.5992,76.8426,17245.0
2018-02-09 11:20:00,78.89,79.1,78.88,78.92,13216.0,76.7842,76.9885,76.7744,76.8134,13216.0
2018-02-09 11:25:00,78.89,79.04,78.85,78.98,8751.0,76.7842,76.9301,76.7452,76.8718,8751.0
2018-02-09 11:30:00,79.01,79.35,78.98,79.35,19484.0,76.901,77.2319,76.8718,77.2319,19484.0
2018-02-09 11:35:00,79.33,79.75,79.24,79.51,63599.0,77.2124,77.6212,77.1248,77.3876,63599.0
2018-02-09 11:40:00,79.47,79.52,79.27,79.31,51566.0,77.3487,77.3973,77.154,77.1929,51566.0
2018-02-09 11:45:00,79.29,79.32,79.05,79.07,12701.0,77.1735,77.2027,76.9399,76.9593,12701.0
2018-02-09 11:50:00,79.06,79.19,78.99,79.04,12044.0,76.9496,77.0761,76.8815,76.9301,12044.0
2018-02-09 11:55:00,79.05,79.08,78.77,78.77,10027.0,76.9399,76.9691,76.6674,76.6674,10027.0
2018-02-09 12:00:00,78.77,78.86,78.65,78.72,11052.0,76.6674,76.755,76.5506,76.6187,11052.0
2018-02-09 12:05:00,78.72,78.78,78.2,78.31,21525.0,76.6187,76.6771,76.1126,76.2196,21525.0
2018-02-09 12:10:00,78.25,78.51,78.17,78.24,12215.0,76.1612,76.4143,76.0834,76.1515,12215.0
2018-02-09 12:15:00,78.27,78.47,78.18,78.4,6829.0,76.1807,76.3754,76.0931,76.3072,6829.0
2018-02-09 12:20:00,78.39,78.75,78.38,78.49,9559.0,76.2975,76.6479,76.2878,76.3948,9559.0
2018-02-09 12:25:00,78.41,78.41,78.08,78.11,11450.0,76.317,76.317,75.9958,76.025,11450.0
2018-02-09 12:30:00,78.15,78.29,78.13,78.17,17438.0,76.0639,76.2002,76.0444,76.0834,17438.0
2018-02-09 12:35:00,78.19,78.22,78.03,78.12,18429.0,76.1028,76.132,75.9471,76.0347,18429.0
2018-02-09 12:40:00,78.09,78.19,78.0,78.01,39105.0,76.0055,76.1028,75.9179,75.9276,39105.0
2018-02-09 12:45:00,78.0,78.13,77.97,78.0,76142.0,75.9179,76.0444,75.8887,75.9179,76142.0
2018-02-09 12:50:00,78.01,78.19,77.83,78.17,20819.0,75.9276,76.1028,75.7524,76.0834,20819.0
2018-02-09 12:55:00,78.18,78.76,78.18,78.7,15469.0,76.0931,76.6576,76.0931,76.5992,15469.0
2018-02-09 13:00:00,78.69,78.69,78.28,78.41,16417.0,76.5895,76.5895,76.1904,76.317,16417.0
2018-02-09 13:05:00,78.44,78.55,78.34,78.34,19208.0,76.3462,76.4532,76.2488,76.2488,19208.0
2018-02-09 13:10:00,78.28,78.31,77.94,78.04,20752.0,76.1904,76.2196,75.8595,75.9568,20752.0
2018-02-09 13:15:00,78.06,78.2,77.95,78.2,17970.0,75.9763,76.1126,75.8692,76.1126,17970.0
2018-02-09 13:20:00,78.23,78.33,77.88,77.9,18870.0,76.1418,76.2391,75.8011,75.8206,18870.0
2018-02-09 13:25:00,77.93,78.09,77.76,77.98,41371.0,75.8498,76.0055,75.6843,75.8984,41371.0
2018-02-09 13:30:00,77.97,78.13,77.85,77.96,27145.0,75.8887,76.0444,75.7719,75.879,27145.0
2018-02-09 13:35:00,77.96,78.04,77.56,77.63,41544.0,75.879,75.9568,75.4897,75.5578,41544.0
2018-02-09 13:40:00,77.6,77.99,77.6,77.93,30544.0,75.5286,75.9082,75.5286,75.8498,30544.0
2018-02-09 13:45:00,77.93,78.36,77.92,78.34,20861.0,75.8498,76.2683,75.84,76.2488,20861.0
2018-02-09 13:50:00,78.36,78.59,78.27,78.56,19882.0,76.2683,76.4922,76.1807,76.463,19882.0
2018-02-09 13:55:00,78.58,78.92,78.48,78.5,25184.0,76.4824,76.8134,76.3851,76.4046,25184.0
2018-02-09 14:00:00,78.46,79.3,78.45,79.05,28271.0,76.3656,77.1832,76.3559,76.9399,28271.0
2018-02-09 14:05:00,79.05,79.18,78.92,79.15,26399.0,76.9399,77.0664,76.8134,77.0372,26399.0
2018-02-09 14:10:00,79.19,79.56,79.14,79.38,34427.0,77.0761,77.4363,77.0275,77.2611,34427.0
2018-02-09 14:15:00,79.4,79.82,79.23,79.75,29130.0,77.2805,77.6893,77.1151,77.6212,29130.0
2018-02-09 14:20:00,79.7,80.34,79.7,80.34,74011.0,77.5725,78.1954,77.5725,78.1954,74011.0
2018-02-09 14:25:00,80.28,80.42,79.69,79.71,37755.0,78.137,78.2733,77.5628,77.5823,37755.0
2018-02-09 14:30:00,79.68,79.81,79.58,79.6,35485.0,77.5531,77.6796,77.4557,77.4752,35485.0
2018-02-09 14:35:00,79.62,79.75,79.47,79.62,36547.0,77.4947,77.6212,77.3487,77.4947,36547.0
2018-02-09 14:40:00,79.67,79.78,79.47,79.64,24543.0,77.5433,77.6504,77.3487,77.5141,24543.0
2018-02-09 14:45:00,79.67,79.74,79.45,79.56,37136.0,77.5433,77.6115,77.3292,77.4363,37136.0
2018-02-09 14:50:00,79.54,79.94,79.49,79.8,83933.0,77.4168,77.8061,77.3681,77.6699,83933.0
2018-02-09 14:55:00,79.77,79.79,79.43,79.43,20422.0,77.6407,77.6601,77.3097,77.3097,20422.0
2018-02-09 15:00:00,79.38,79.48,79.17,79.38,23150.0,77.2611,77.3584,77.0567,77.2611,23150.0
2018-02-09 15:05:00,79.41,79.44,79.01,79.2,34647.0,77.2903,77.3195,76.901,77.0859,34647.0
2018-02-09 15:10:00,79.18,79.57,79.05,79.57,26446.0,77.0664,77.446,76.9399,77.446,26446.0
2018-02-09 15:15:00,79.65,79.77,79.51,79.76,21717.0,77.5239,77.6407,77.3876,77.6309,21717.0
2018-02-09 15:20:00,79.76,80.01,79.75,79.82,59599.0,77.6309,77.8743,77.6212,77.6893,59599.0
2018-02-09 15:25:00,79.79,80.13,79.68,79.96,42798.0,77.6601,77.9911,77.5531,77.8256,42798.0
2018-02-09 15:30:00,79.96,80.28,79.94,80.19,56122.0,77.8256,78.137,77.8061,78.0495,56122.0
2018-02-09 15:35:00,80.19,80.33,80.01,80.19,52673.0,78.0495,78.1857,77.8743,78.0495,52673.0
2018-02-09 15:40:00,80.2,80.57,80.19,80.57,62708.0,78.0592,78.4193,78.0495,78.4193,62708.0
2018-02-09 15:45:00,80.61,81.04,80.58,80.89,72654.0,78.4582,78.8768,78.429,78.7308,72654.0
2018-02-09 15:50:00,80.9,81.23,80.79,80.81,97592.0,78.7405,79.0617,78.6334,78.6529,97592.0
2018-02-09 15:55:00,80.8,80.82,80.28,80.43,201162.0,78.6432,78.6626,78.137,78.283,201162.0
2018-02-12 09:30:00,80.91,81.57,80.91,81.41,84568.0,78.7502,79.3926,78.7502,79.2369,84568.0
2018-02-12 09:35:00,81.46,81.52,81.22,81.27,21221.0,79.2856,79.3439,79.052,79.1006,21221.0
2018-02-12 09:40:00,81.36,81.37,81.09,81.11,19004.0,79.1882,79.198,78.9254,78.9449,19004.0
2018-02-12 09:45:00,81.13,81.22,81.0,81.13,46915.0,78.9644,79.052,78.8378,78.9644,46915.0
2018-02-12 09:50:00,81.13,81.25,81.1,81.17,48876.0,78.9644,79.0812,78.9352,79.0033,48876.0
2018-02-12 09:55:00,81.14,81.37,80.93,80.98,40666.0,78.9741,79.198,78.7697,78.8184,40666.0
2018-02-12 10:00:00,81.01,81.38,80.92,81.36,19559.0,78.8476,79.2077,78.76,79.1882,19559.0
2018-02-12 10:05:00,81.39,81.47,81.11,81.11,17510.0,79.2174,79.2953,78.9449,78.9449,17510.0
2018-02-12 10:10:00,81.15,81.29,81.08,81.16,15230.0,78.9838,79.1201,78.9157,78.9936,15230.0
2018-02-12 10:15:00,81.13,81.13,80.76,80.76,12289.0,78.9644,78.9644,78.6042,78.6042,12289.0
2018-02-12 10:20:00,80.74,80.84,80.59,80.67,18937.0,78.5848,78.6821,78.4388,78.5166,18937.0
2018-02-12 10:25:00,80.63,80.75,80.59,80.75,10544.0,78.4777,78.5945,78.4388,78.5945,10544.0
2018-02-12 10:30:00,80.8,81.13,80.69,81.12,11321.0,78.6432,78.9644,78.5361,78.9546,11321.0
2018-02-12 10:35:00,81.11,81.32,81.07,81.18,16951.0,78.9449,79.1493,78.906,79.013,16951.0
2018-02-12 10:40:00,81.17,81.17,80.92,81.1,28980.0,79.0033,79.0033,78.76,78.9352,28980.0
2018-02-12 10:45:00,81.09,81.29,81.09,81.29,9661.0,78.9254,79.1201,78.9254,79.1201,9661.0
2018-02-12 10:50:00,81.31,81.32,81.08,81.12,32435.0,79.1396,79.1493,78.9157,78.9546,32435.0
2018-02-12 10:55:00,81.14,81.3,81.09,81.3,24095.0,78.9741,79.1298,78.9254,79.1298,24095.0
2018-02-12 11:00:00,81.3,81.33,80.86,81.06,27264.0,79.1298,79.159,78.7016,78.8962,27264.0
2018-02-12 11:05:00,81.05,81.14,81.02,81.1,26087.0,78.8865,78.9741,78.8573,78.9352,26087.0
2018-02-12 11:10:00,81.12,81.2,81.01,81.19,45629.0,78.9546,79.0325,78.8476,79.0228,45629.0
2018-02-12 11:15:00,81.2,81.32,81.12,81.28,12285.0,79.0325,79.1493,78.9546,79.1104,12285.0
2018-02-12 11:20:00,81.3,81.41,81.21,81.35,24430.0,79.1298,79.2369,79.0422,79.1785,24430.0
2018-02-12 11:25:00,81.35,81.4,81.26,81.3,18336.0,79.1785,79.2272,79.0909,79.1298,18336.0
2018-02-12 11:30:00,81.27,81.31,81.11,81.3,11587.0,79.1006,79.1396,78.9449,79.1298,11587.0
2018-02-12 11:35:00,81.3,81.31,81.21,81.3,10264.0,79.1298,79.1396,79.0422,79.1298,10264.0
2018-02-12 11:40:00,81.37,81.37,81.25,81.25,13408.0,79.198,79.198,79.0812,79.0812,13408.0
2018-02-12 11:45:00,81.27,81.34,81.23,81.32,11836.0,79.1006,79.1688,79.0617,79.1493,11836.0
2018-02-12 11:50:00,81.32,81.46,81.29,81.46,15826.0,79.1493,79.2856,79.1201,79.2856,15826.0
2018-02-12 11:55:00,81.51,81.65,81.47,81.54,12665.0,79.3342,79.4705,79.2953,79.3634,12665.0
2018-02-12 12:00:00,81.53,81.56,81.37,81.43,17549.0,79.3537,79.3829,79.198,79.2564,17549.0
2018-02-12 12:05:00,81.42,81.44,81.26,81.41,14379.0,79.2466,79.2661,79.0909,79.2369,14379.0
2018-02-12 12:10:00,81.43,81.61,81.4,81.61,11728.0,79.2564,79.4315,79.2272,79.4315,11728.0
2018-02-12 12:15:00,81.62,81.77,81.61,81.76,15092.0,79.4413,79.5873,79.4315,79.5775,15092.0
2018-02-12 12:20:00,81.75,81.77,81.63,81.73,12114.0,79.5678,79.5873,79.451,79.5483,12114.0
2018-02-12 12:25:00,81.74,81.75,81.65,81.68,9855.0,79.5581,79.5678,79.4705,79.4997,9855.0
2018-02-12 12:30:00,81.66,81.66,81.52,81.53,7815.0,79.4802,79.4802,79.3439,79.3537,7815.0
2018-02-12 12:35:00,81.54,81.68,81.54,81.67,12825.0,79.3634,79.4997,79.3634,79.4899,12825.0
2018-02-12 12:40:00,81.68,81.71,81.63,81.68,6768.0,79.4997,79.5289,79.451,79.4997,6768.0
2018-02-12 12:45:00,81.69,81.75,81.64,81.67,9589.0,79.5094,79.5678,79.4607,79.4899,9589.0
2018-02-12 12:50:00,81.68,81.86,81.67,81.86,11861.0,79.4997,79.6749,79.4899,79.6749,11861.0
2018-02-12 12:55:00,81.85,81.86,81.63,81.63,12679.0,79.6651,79.6749,79.451,79.451,12679.0
2018-02-12 13:00:00,81.64,81.7,81.62,81.7,11537.0,79.4607,79.5191,79.4413,79.5191,11537.0
2018-02-12 13:05:00,81.69,81.7,81.6,81.63,11633.0,79.5094,79.5191,79.4218,79.451,11633.0
2018-02-12 13:10:00,81.65,81.84,81.65,81.83,7824.0,79.4705,79.6554,79.4705,79.6457,7824.0
2018-02-12 13:15:00,81.81,81.83,81.74,81.77,9497.0,79.6262,79.6457,79.5581,79.5873,9497.0
2018-02-12 13:20:00,81.74,81.84,81.65,81.83,7615.0,79.5581,79.6554,79.4705,79.6457,7615.0
2018-02-12 13:25:00,81.82,81.83,81.75,81.81,7467.0,79.6359,79.6457,79.5678,79.6262,7467.0
2018-02-12 13:30:00,81.81,81.83,81.75,81.81,9772.0,79.6262,79.6457,79.5678,79.6262,9772.0
2018-02-12 13:35:00,81.8,81.81,81.63,81.7,10983.0,79.6165,79.6262,79.451,79.5191,10983.0
2018-02-12 13:40:00,81.7,81.71,81.63,81.7,9917.0,79.5191,79.5289,79.451,79.5191,9917.0
2018-02-12 13:45:00,81.71,81.78,81.7,81.76,10417.0,79.5289,79.597,79.5191,79.5775,10417.0
2018-02-12 13:50:00,81.77,82.06,81.77,82.03,20402.0,79.5873,79.8695,79.5873,79.8403,20402.0
2018-02-12 13:55:00,82.05,82.16,81.99,82.0,13567.0,79.8598,79.9669,79.8014,79.8111,13567.0
2018-02-12 14:00:00,82.01,82.07,81.83,81.83,13539.0,79.8209,79.8793,79.6457,79.6457,13539.0
2018-02-12 14:05:00,81.83,81.87,81.74,81.78,20774.0,79.6457,79.6846,79.5581,79.597,20774.0
2018-02-12 14:10:00,81.79,81.82,81.76,81.78,16196.0,79.6067,79.6359,79.5775,79.597,16196.0
2018-02-12 14:15:00,81.79,81.89,81.79,81.87,19422.0,79.6067,79.7041,79.6067,79.6846,19422.0
2018-02-12 14:20:00,81.87,82.07,81.86,82.04,22431.0,79.6846,79.8793,79.6749,79.8501,22431.0
2018-02-12 14:25:00,82.02,82.12,81.96,82.08,22709.0,79.8306,79.9279,79.7722,79.889,22709.0
2018-02-12 14:30:00,82.06,82.1,81.91,81.94,30764.0,79.8695,79.9085,79.7235,79.7527,30764.0
2018-02-12 14:35:00,81.92,82.05,81.88,81.99,19405.0,79.7333,79.8598,79.6943,79.8014,19405.0
2018-02-12 14:40:00,81.97,82.03,81.88,81.93,16538.0,79.7819,79.8403,79.6943,79.743,16538.0
2018-02-12 14:45:00,81.89,81.9,81.79,81.9,21334.0,79.7041,79.7138,79.6067,79.7138,21334.0
2018-02-12 14:50:00,81.88,82.04,81.79,81.98,53282.0,79.6943,79.8501,79.6067,79.7917,53282.0
2018-02-12 14:55:00,81.97,82.09,81.96,81.99,25773.0,79.7819,79.8987,79.7722,79.8014,25773.0
2018-02-12 15:00:00,81.99,82.03,81.94,82.02,26884.0,79.8014,79.8403,79.7527,79.8306,26884.0
2018-02-12 15:05:00,82.02,82.04,81.94,81.94,16507.0,79.8306,79.8501,79.7527,79.7527,16507.0
2018-02-12 15:10:00,81.94,82.14,81.9,82.12,25242.0,79.7527,79.9474,79.7138,79.9279,25242.0
2018-02-12 15:15:00,82.11,82.12,81.98,82.02,27142.0,79.9182,79.9279,79.7917,79.8306,27142.0
2018-02-12 15:20:00,82.03,82.11,82.02,82.05,33144.0,79.8403,79.9182,79.8306,79.8598,33144.0
2018-02-12 15:25:00,82.05,82.07,81.9,81.97,20750.0,79.8598,79.8793,79.7138,79.7819,20750.0
2018-02-12 15:30:00,81.97,82.02,81.71,81.82,32848.0,79.7819,79.8306,79.5289,79.6359,32848.0
2018-02-12 15:35:00,81.83,81.84,81.61,81.74,38300.0,79.6457,79.6554,79.4315,79.5581,38300.0
2018-02-12 15:40:00,81.75,81.93,81.73,81.88,48886.0,79.5678,79.743,79.5483,79.6943,48886.0
2018-02-12 15:45:00,81.87,81.88,81.31,81.64,77220.0,79.6846,79.6943,79.1396,79.4607,77220.0
2018-02-12 15:50:00,81.63,82.0,81.6,81.89,78968.0,79.451,79.8111,79.4218,79.7041,78968.0
2018-02-12 15:55:00,81.89,81.9,81.76,81.8,110412.0,79.7041,79.7138,79.5775,79.6165,110412.0
2018-02-13 09:30:00,81.74,82.07,81.66,81.99,37638.0,79.5581,79.8793,79.4802,79.8014,37638.0
2018-02-13 09:35:00,81.92,82.12,81.72,81.92,22643.0,79.7333,79.9279,79.5386,79.7333,22643.0
2018-02-13 09:40:00,81.9,82.12,81.86,82.04,19728.0,79.7138,79.9279,79.6749,79.8501,19728.0
2018-02-13 09:45:00,82.06,82.2,81.95,82.11,18064.0,79.8695,80.0058,79.7625,79.9182,18064.0
2018-02-13 09:50:00,82.09,82.34,82.05,82.31,51754.0,79.8987,80.1421,79.8598,80.1129,51754.0
2018-02-13 09:55:00,82.35,82.37,82.18,82.22,16966.0,80.1518,80.1713,79.9863,80.0253,16966.0
2018-02-13 10:00:00,82.22,82.37,82.14,82.21,16884.0,80.0253,80.1713,79.9474,80.0155,16884.0
2018-02-13 10:05:00,82.22,82.32,82.15,82.32,18898.0,80.0253,80.1226,79.9571,80.1226,18898.0
2018-02-13 10:10:00,82.27,82.58,82.27,82.58,22908.0,80.0739,80.3757,80.0739,80.3757,22908.0
2018-02-13 10:15:00,82.56,82.63,82.51,82.51,9625.0,80.3562,80.4243,80.3075,80.3075,9625.0
2018-02-13 10:20:00,82.56,82.66,82.54,82.6,11470.0,80.3562,80.4535,80.3367,80.3951,11470.0
2018-02-13 10:25:00,82.66,82.67,82.55,82.59,11222.0,80.4535,80.4633,80.3465,80.3854,11222.0
2018-02-13 10:30:00,82.6,82.62,82.37,82.42,13569.0,80.3951,80.4146,80.1713,80.2199,13569.0
2018-02-13 10:35:00,82.41,82.64,82.41,82.64,16158.0,80.2102,80.4341,80.2102,80.4341,16158.0
2018-02-13 10:40:00,82.66,82.76,82.59,82.62,17530.0,80.4535,80.5508,80.3854,80.4146,17530.0
2018-02-13 10:45:00,82.58,82.78,82.56,82.75,11844.0,80.3757,80.5703,80.3562,80.5411,11844.0
2018-02-13 10:50:00,82.73,82.79,82.68,82.72,9241.0,80.5217,80.58,80.473,80.5119,9241.0
2018-02-13 10:55:00,82.7,82.83,82.68,82.77,11620.0,80.4925,80.619,80.473,80.5606,11620.0
2018-02-13 11:00:00,82.75,82.76,82.64,82.67,16958.0,80.5411,80.5508,80.4341,80.4633,16958.0
2018-02-13 11:05:00,82.67,82.77,82.63,82.67,15726.0,80.4633,80.5606,80.4243,80.4633,15726.0
2018-02-13 11:10:00,82.69,82.8,82.66,82.77,14610.0,80.4827,80.5898,80.4535,80.5606,14610.0
2018-02-13 11:15:00,82.78,82.82,82.7,82.74,9189.0,80.5703,80.6092,80.4925,80.5314,9189.0
2018-02-13 11:20:00,82.76,82.76,82.67,82.69,40617.0,80.5508,80.5508,80.4633,80.4827,40617.0
2018-02-13 11:25:00,82.71,82.72,82.6,82.61,18001.0,80.5022,80.5119,80.3951,80.4049,18001.0
2018-02-13 11:30:00,82.57,82.6,82.4,82.43,24983.0,80.3659,80.3951,80.2005,80.2297,24983.0
2018-02-13 11:35:00,82.42,82.45,82.28,82.35,17790.0,80.2199,80.2491,80.0837,80.1518,17790.0
2018-02-13 11:40:00,82.34,82.41,82.34,82.41,18806.0,80.1421,80.2102,80.1421,80.2102,18806.0
2018-02-13 11:45:00,82.4,82.54,82.39,82.51,21343.0,80.2005,80.3367,80.1907,80.3075,21343.0
2018-02-13 11:50:00,82.51,82.54,82.46,82.47,17894.0,80.3075,80.3367,80.2589,80.2686,17894.0
2018-02-13 11:55:00,82.46,82.53,82.45,82.45,12758.0,80.2589,80.327,80.2491,80.2491,12758.0
2018-02-13 12:00:00,82.44,82.52,82.41,82.52,29200.0,80.2394,80.3173,80.2102,80.3173,29200.0
2018-02-13 12:05:00,82.52,82.52,82.42,82.47,10389.0,80.3173,80.3173,80.2199,80.2686,10389.0
2018-02-13 12:10:00,82.47,82.63,82.47,82.63,10949.0,80.2686,80.4243,80.2686,80.4243,10949.0
2018-02-13 12:15:00,82.62,82.68,82.52,82.56,11640.0,80.4146,80.473,80.3173,80.3562,11640.0
2018-02-13 12:20:00,82.55,82.55,82.44,82.44,7581.0,80.3465,80.3465,80.2394,80.2394,7581.0
2018-02-13 12:25:00,82.46,82.47,82.4,82.45,8159.0,80.2589,80.2686,80.2005,80.2491,8159.0
2018-02-13 12:30:00,82.45,82.45,82.31,82.33,11623.0,80.2491,80.2491,80.1129,80.1323,11623.0
2018-02-13 12:35:00,82.31,82.35,82.27,82.3,13360.0,80.1129,80.1518,80.0739,80.1031,13360.0
2018-02-13 12:40:00,82.32,82.43,82.32,82.42,10302.0,80.1226,80.2297,80.1226,80.2199,10302.0
2018-02-13 12:45:00,82.42,82.49,82.39,82.49,17304.0,80.2199,80.2881,80.1907,80.2881,17304.0
2018-02-13 12:50:00,82.48,82.55,82.44,82.52,24255.0,80.2783,80.3465,80.2394,80.3173,24255.0
2018-02-13 12:55:00,82.53,82.53,82.46,82.5,16686.0,80.327,80.327,80.2589,80.2978,16686.0
2018-02-13 13:00:00,82.48,82.51,82.43,82.46,12457.0,80.2783,80.3075,80.2297,80.2589,12457.0
2018-02-13 13:05:00,82.46,82.54,82.42,82.54,12776.0,80.2589,80.3367,80.2199,80.3367,12776.0
2018-02-13 13:10:00,82.53,82.6,82.48,82.56,8069.0,80.327,80.3951,80.2783,80.3562,8069.0
2018-02-13 13:15:00,82.6,82.77,82.57,82.75,12151.0,80.3951,80.5606,80.3659,80.5411,12151.0
2018-02-13 13:20:00,82.76,83.02,82.75,82.98,36552.0,80.5508,80.8039,80.5411,80.765,36552.0
2018-02-13 13:25:00,82.98,82.98,82.83,82.86,13036.0,80.765,80.765,80.619,80.6482,13036.0
2018-02-13 13:30:00,82.86,82.92,82.85,82.9,13300.0,80.6482,80.7066,80.6384,80.6871,13300.0
2018-02-13 13:35:00,82.91,83.19,82.91,83.19,12469.0,80.6968,80.9694,80.6968,80.9694,12469.0
2018-02-13 13:40:00,83.17,83.18,82.9,82.92,32877.0,80.9499,80.9596,80.6871,80.7066,32877.0
2018-02-13 13:45:00,82.87,82.9,82.74,82.76,37842.0,80.6579,80.6871,80.5314,80.5508,37842.0
2018-02-13 13:50:00,82.75,82.85,82.73,82.84,12730.0,80.5411,80.6384,80.5217,80.6287,12730.0
2018-02-13 13:55:00,82.81,82.81,82.65,82.7,28839.0,80.5995,80.5995,80.4438,80.4925,28839.0
2018-02-13 14:00:00,82.72,82.79,82.66,82.79,11985.0,80.5119,80.58,80.4535,80.58,11985.0
2018-02-13 14:05:00,82.76,82.96,82.76,82.95,15487.0,80.5508,80.7455,80.5508,80.7358,15487.0
2018-02-13 14:10:00,82.95,83.15,82.95,83.12,31630.0,80.7358,80.9304,80.7358,80.9012,31630.0
2018-02-13 14:15:00,83.14,83.22,83.14,83.15,20342.0,80.9207,80.9986,80.9207,80.9304,20342.0
2018-02-13 14:20:00,83.15,83.24,83.13,83.2,22884.0,80.9304,81.018,80.911,80.9791,22884.0
2018-02-13 14:25:00,83.19,83.21,83.13,83.13,18783.0,80.9694,80.9888,80.911,80.911,18783.0
2018-02-13 14:30:00,83.13,83.14,83.04,83.09,30596.0,80.911,80.9207,80.8234,80.872,30596.0
2018-02-13 14:35:00,83.07,83.18,83.07,83.15,17712.0,80.8526,80.9596,80.8526,80.9304,17712.0
2018-02-13 14:40:00,83.16,83.16,83.05,83.11,18091.0,80.9402,80.9402,80.8331,80.8915,18091.0
2018-02-13 14:45:00,83.1,83.17,83.07,83.13,15785.0,80.8818,80.9499,80.8526,80.911,15785.0
2018-02-13 14:50:00,83.14,83.32,83.12,83.29,23789.0,80.9207,81.0959,80.9012,81.0667,23789.0
2018-02-13 14:55:00,83.3,83.3,83.2,83.27,18438.0,81.0764,81.0764,80.9791,81.0472,18438.0
2018-02-13 15:00:00,83.25,83.27,83.05,83.06,22967.0,81.0278,81.0472,80.8331,80.8428,22967.0
2018-02-13 15:05:00,83.03,83.09,83.0,83.05,17241.0,80.8136,80.872,80.7844,80.8331,17241.0
2018-02-13 15:10:00,83.04,83.08,82.92,83.06,32063.0,80.8234,80.8623,80.7066,80.8428,32063.0
2018-02-13 15:15:00,83.08,83.35,83.03,83.34,53263.0,80.8623,81.1251,80.8136,81.1154,53263.0
2018-02-13 15:20:00,83.34,83.37,83.26,83.29,54453.0,81.1154,81.1446,81.0375,81.0667,54453.0
2018-02-13 15:25:00,83.3,83.34,83.28,83.3,26438.0,81.0764,81.1154,81.057,81.0764,26438.0
2018-02-13 15:30:00,83.29,83.34,83.18,83.33,51893.0,81.0667,81.1154,80.9596,81.1056,51893.0
2018-02-13 15:35:00,83.33,83.38,83.29,83.33,48195.0,81.1056,81.1543,81.0667,81.1056,48195.0
2018-02-13 15:40:00,83.33,83.42,83.04,83.07,94527.0,81.1056,81.1932,80.8234,80.8526,94527.0
2018-02-13 15:45:00,83.06,83.36,83.03,83.35,68672.0,80.8428,81.1348,80.8136,81.1251,68672.0
2018-02-13 15:50:00,83.35,83.57,83.35,83.41,180338.0,81.1251,81.3392,81.1251,81.1835,180338.0
2018-02-13 15:55:00,83.41,83.49,83.21,83.22,216820.0,81.1835,81.2614,80.9888,80.9986,216820.0
2018-02-14 09:30:00,82.12,85.0,82.01,84.33,94299.0,79.9279,82.7311,79.8209,82.0789,94299.0
2018-02-14 09:35:00,84.34,84.62,83.51,84.41,89075.0,82.0887,82.3612,81.2808,82.1568,89075.0
2018-02-14 09:40:00,84.43,84.61,84.24,84.58,92055.0,82.1763,82.3515,81.9913,82.3223,92055.0
2018-02-14 09:45:00,84.62,84.65,84.38,84.43,30786.0,82.3612,82.3904,82.1276,82.1763,30786.0
2018-02-14 09:50:00,84.38,84.38,83.75,83.8,37002.0,82.1276,82.1276,81.5144,81.5631,37002.0
2018-02-14 09:55:00,83.84,84.1,83.75,83.8,77661.0,81.602,81.8551,81.5144,81.5631,77661.0
2018-02-14 10:00:00,83.79,84.14,83.75,84.14,72963.0,81.5534,81.894,81.5144,81.894,72963.0
2018-02-14 10:05:00,84.09,84.14,83.69,84.09,73236.0,81.8453,81.894,81.456,81.8453,73236.0
2018-02-14 10:10:00,84.08,84.6,84.05,84.6,50082.0,81.8356,82.3417,81.8064,82.3417,50082.0
2018-02-14 10:15:00,84.56,85.28,84.56,84.98,203494.0,82.3028,83.0036,82.3028,82.7116,203494.0
2018-02-14 10:20:00,84.95,85.03,84.72,85.0,130718.0,82.6824,82.7603,82.4585,82.7311,130718.0
2018-02-14 10:25:00,84.97,85.07,84.63,84.74,75613.0,82.7019,82.7992,82.3709,82.478,75613.0
2018-02-14 10:30:00,84.72,84.97,84.69,84.95,70788.0,82.4585,82.7019,82.4293,82.6824,70788.0
2018-02-14 10:35:00,84.93,84.96,84.6,84.91,37534.0,82.6629,82.6921,82.3417,82.6435,37534.0
2018-02-14 10:40:00,84.93,85.0,84.73,84.81,32354.0,82.6629,82.7311,82.4683,82.5461,32354.0
2018-02-14 10:45:00,84.84,84.99,84.52,84.63,26490.0,82.5753,82.7213,82.2639,82.3709,26490.0
2018-02-14 10:50:00,84.64,84.72,84.29,84.34,27582.0,82.3807,82.4585,82.04,82.0887,27582.0
2018-02-14 10:55:00,84.32,84.62,84.2,84.55,81127.0,82.0692,82.3612,81.9524,82.2931,81127.0
2018-02-14 11:00:00,84.58,84.83,84.56,84.68,29934.0,82.3223,82.5656,82.3028,82.4196,29934.0
2018-02-14 11:05:00,84.69,84.88,84.59,84.78,21212.0,82.4293,82.6143,82.332,82.5169,21212.0
2018-02-14 11:10:00,84.74,85.0,84.73,84.93,26113.0,82.478,82.7311,82.4683,82.6629,26113.0
2018-02-14 11:15:00,84.91,85.27,84.83,85.26,45163.0,82.6435,82.9938,82.5656,82.9841,45163.0
2018-02-14 11:20:00,85.24,85.56,85.17,85.56,21630.0,82.9646,83.2761,82.8965,83.2761,21630.0
2018-02-14 11:25:00,85.49,85.69,85.42,85.5,38100.0,83.208,83.4026,83.1398,83.2177,38100.0
2018-02-14 11:30:00,85.53,85.62,85.37,85.5,27073.0,83.2469,83.3345,83.0912,83.2177,27073.0
2018-02-14 11:35:00,85.49,85.72,85.37,85.68,26819.0,83.208,83.4318,83.0912,83.3929,26819.0
2018-02-14 11:40:00,85.66,85.84,85.57,85.83,36546.0,83.3734,83.5486,83.2858,83.5389,36546.0
2018-02-14 11:45:00,85.81,85.9,85.71,85.83,34222.0,83.5194,83.607,83.4221,83.5389,34222.0
2018-02-14 11:50:00,85.81,86.0,85.72,86.0,49793.0,83.5194,83.7044,83.4318,83.7044,49793.0
2018-02-14 11:55:00,86.0,86.2,85.97,86.07,40218.0,83.7044,83.899,83.6752,83.7725,40218.0
2018-02-14 12:00:00,86.08,86.1,85.96,86.07,21539.0,83.7822,83.8017,83.6654,83.7725,21539.0
2018-02-14 12:05:00,86.09,86.24,86.02,86.2,39746.0,83.792,83.938,83.7238,83.899,39746.0
2018-02-14 12:10:00,86.15,86.42,86.11,86.42,18322.0,83.8504,84.1132,83.8114,84.1132,18322.0
2018-02-14 12:15:00,86.39,86.51,86.17,86.21,47850.0,84.084,84.2007,83.8698,83.9088,47850.0
2018-02-14 12:20:00,86.25,86.26,86.11,86.14,32523.0,83.9477,83.9574,83.8114,83.8406,32523.0
2018-02-14 12:25:00,86.12,86.31,86.1,86.19,29190.0,83.8212,84.0061,83.8017,83.8893,29190.0
2018-02-14 12:30:00,86.16,86.29,86.12,86.28,22297.0,83.8601,83.9866,83.8212,83.9769,22297.0
2018-02-14 12:35:00,86.27,86.28,85.93,86.01,30259.0,83.9672,83.9769,83.6362,83.7141,30259.0
2018-02-14 12:40:00,86.03,86.05,85.89,86.01,33632.0,83.7336,83.753,83.5973,83.7141,33632.0
2018-02-14 12:45:00,86.01,86.12,85.95,85.95,17510.0,83.7141,83.8212,83.6557,83.6557,17510.0
2018-02-14 12:50:00,85.93,86.06,85.89,86.01,24257.0,83.6362,83.7628,83.5973,83.7141,24257.0
2018-02-14 12:55:00,86.0,86.21,85.94,86.21,12329.0,83.7044,83.9088,83.646,83.9088,12329.0
2018-02-14 13:00:00,86.2,86.9,86.2,86.8,24811.0,83.899,84.5803,83.899,84.483,24811.0
2018-02-14 13:05:00,86.81,86.96,86.74,86.82,32215.0,84.4927,84.6387,84.4246,84.5025,32215.0
2018-02-14 13:10:00,86.82,86.89,86.68,86.85,37553.0,84.5025,84.5706,84.3662,84.5317,37553.0
2018-02-14 13:15:00,86.82,87.11,86.81,86.99,24944.0,84.5025,84.7847,84.4927,84.6679,24944.0
2018-02-14 13:20:00,86.99,87.02,86.82,86.84,24211.0,84.6679,84.6971,84.5025,84.5219,24211.0
2018-02-14 13:25:00,86.8,86.84,86.63,86.67,23433.0,84.483,84.5219,84.3175,84.3565,23433.0
2018-02-14 13:30:00,86.67,86.86,86.63,86.81,15476.0,84.3565,84.5414,84.3175,84.4927,15476.0
2018-02-14 13:35:00,86.8,86.82,86.51,86.54,31322.0,84.483,84.5025,84.2007,84.2299,31322.0
2018-02-14 13:40:00,86.5,86.57,86.44,86.56,23922.0,84.191,84.2591,84.1326,84.2494,23922.0
2018-02-14 13:45:00,86.56,86.58,86.37,86.57,58760.0,84.2494,84.2689,84.0645,84.2591,58760.0
2018-02-14 13:50:00,86.54,86.54,86.27,86.45,15242.0,84.2299,84.2299,83.9672,84.1424,15242.0
2018-02-14 13:55:00,86.44,86.5,86.37,86.45,19782.0,84.1326,84.191,84.0645,84.1424,19782.0
2018-02-14 14:00:00,86.45,86.53,86.44,86.47,18930.0,84.1424,84.2202,84.1326,84.1618,18930.0
2018-02-14 14:05:00,86.49,86.63,86.42,86.6,12517.0,84.1813,84.3175,84.1132,84.2883,12517.0
2018-02-14 14:10:00,86.6,86.63,86.42,86.48,15649.0,84.2883,84.3175,84.1132,84.1715,15649.0
2018-02-14 14:15:00,86.47,86.48,86.2,86.32,21053.0,84.1618,84.1715,83.899,84.0158,21053.0
2018-02-14 14:20:00,86.33,86.38,86.22,86.22,19721.0,84.0256,84.0742,83.9185,83.9185,19721.0
2018-02-14 14:25:00,86.2,86.2,85.91,85.94,21878.0,83.899,83.899,83.6168,83.646,21878.0
2018-02-14 14:30:00,85.94,86.24,85.88,86.17,22539.0,83.646,83.938,83.5876,83.8698,22539.0
2018-02-14 14:35:00,86.25,86.33,86.16,86.28,14758.0,83.9477,84.0256,83.8601,83.9769,14758.0
2018-02-14 14:40:00,86.28,86.29,86.17,86.2,19256.0,83.9769,83.9866,83.8698,83.899,19256.0
2018-02-14 14:45:00,86.18,86.18,85.81,85.89,16832.0,83.8796,83.8796,83.5194,83.5973,16832.0
2018-02-14 14:50:00,85.91,85.92,85.79,85.88,13384.0,83.6168,83.6265,83.5,83.5876,13384.0
2018-02-14 14:55:00,85.88,85.91,85.78,85.87,20054.0,83.5876,83.6168,83.4902,83.5778,20054.0
2018-02-14 15:00:00,85.88,86.21,85.88,86.21,21027.0,83.5876,83.9088,83.5876,83.9088,21027.0
2018-02-14 15:05:00,86.2,86.36,86.12,86.26,26016.0,83.899,84.0548,83.8212,83.9574,26016.0
2018-02-14 15:10:00,86.26,86.53,86.26,86.53,23464.0,83.9574,84.2202,83.9574,84.2202,23464.0
2018-02-14 15:15:00,86.53,86.55,86.39,86.47,27349.0,84.2202,84.2397,84.084,84.1618,27349.0
2018-02-14 15:20:00,86.49,86.49,86.21,86.25,24323.0,84.1813,84.1813,83.9088,83.9477,24323.0
2018-02-14 15:25:00,86.22,86.42,86.21,86.37,35853.0,83.9185,84.1132,83.9088,84.0645,35853.0
2018-02-14 15:30:00,86.37,86.39,86.0,86.0,42110.0,84.0645,84.084,83.7044,83.7044,42110.0
2018-02-14 15:35:00,86.02,86.07,85.92,86.07,51234.0,83.7238,83.7725,83.6265,83.7725,51234.0
2018-02-14 15:40:00,86.07,86.14,85.93,86.01,51125.0,83.7725,83.8406,83.6362,83.7141,51125.0
2018-02-14 15:45:00,85.99,86.15,85.95,85.98,103923.0,83.6946,83.8504,83.6557,83.6849,103923.0
2018-02-14 15:50:00,85.99,86.03,85.78,85.81,109103.0,83.6946,83.7336,83.4902,83.5194,109103.0
2018-02-14 15:55:00,85.81,86.05,85.8,85.97,170788.0,83.5194,83.753,83.5097,83.6752,170788.0
2018-02-15 09:30:00,86.09,86.09,84.62,85.09,82687.0,83.792,83.792,82.3612,82.8187,82687.0
2018-02-15 09:35:00,85.25,85.71,85.14,85.66,15753.0,82.9744,83.4221,82.8673,83.3734,15753.0
2018-02-15 09:40:00,85.76,85.92,85.55,85.55,26297.0,83.4708,83.6265,83.2664,83.2664,26297.0
2018-02-15 09:45:00,85.58,85.66,85.25,85.63,35126.0,83.2956,83.3734,82.9744,83.3442,35126.0
2018-02-15 09:50:00,85.64,85.71,85.42,85.5,53312.0,83.354,83.4221,83.1398,83.2177,53312.0
2018-02-15 09:55:00,85.49,85.62,85.49,85.57,29310.0,83.208,83.3345,83.208,83.2858,29310.0
2018-02-15 10:00:00,85.57,86.06,85.53,85.99,39612.0,83.2858,83.7628,83.2469,83.6946,39612.0
2018-02-15 10:05:00,86.01,86.01,85.65,85.79,51700.0,83.7141,83.7141,83.3637,83.5,51700.0
2018-02-15 10:10:00,85.82,85.89,85.73,85.86,24030.0,83.5292,83.5973,83.4416,83.5681,24030.0
2018-02-15 10:15:00,85.85,86.08,85.8,86.06,30527.0,83.5584,83.7822,83.5097,83.7628,30527.0
2018-02-15 10:20:00,86.06,86.31,85.8,85.81,28475.0,83.7628,84.0061,83.5097,83.5194,28475.0
2018-02-15 10:25:00,85.8,85.99,85.78,85.88,31904.0,83.5097,83.6946,83.4902,83.5876,31904.0
2018-02-15 10:30:00,85.88,85.95,85.75,85.77,30987.0,83.5876,83.6557,83.461,83.4805,30987.0
2018-02-15 10:35:00,85.77,85.84,85.61,85.62,32769.0,83.4805,83.5486,83.3248,83.3345,32769.0
2018-02-15 10:40:00,85.61,85.68,85.38,85.38,48374.0,83.3248,83.3929,83.1009,83.1009,48374.0
2018-02-15 10:45:00,85.38,85.43,85.16,85.19,42634.0,83.1009,83.1496,82.8868,82.916,42634.0
2018-02-15 10:50:00,85.23,85.67,85.23,85.53,25801.0,82.9549,83.3832,82.9549,83.2469,25801.0
2018-02-15 10:55:00,85.53,85.53,85.05,85.06,22967.0,83.2469,83.2469,82.7797,82.7895,22967.0
2018-02-15 11:00:00,85.09,85.22,85.0,85.07,29582.0,82.8187,82.9452,82.7311,82.7992,29582.0
2018-02-15 11:05:00,85.07,85.24,85.04,85.23,48545.0,82.7992,82.9646,82.77,82.9549,48545.0
2018-02-15 11:10:00,85.23,85.25,85.08,85.08,18457.0,82.9549,82.9744,82.8089,82.8089,18457.0
2018-02-15 11:15:00,85.09,85.09,84.94,84.97,27705.0,82.8187,82.8187,82.6727,82.7019,27705.0
2018-02-15 11:20:00,84.98,85.18,84.98,85.05,20173.0,82.7116,82.9063,82.7116,82.7797,20173.0
2018-02-15 11:25:00,85.06,85.35,85.01,85.35,12918.0,82.7895,83.0717,82.7408,83.0717,12918.0
2018-02-15 11:30:00,85.33,85.43,85.27,85.33,40789.0,83.0522,83.1496,82.9938,83.0522,40789.0
2018-02-15 11:35:00,85.36,85.61,85.36,85.49,34986.0,83.0814,83.3248,83.0814,83.208,34986.0
2018-02-15 11:40:00,85.5,85.52,85.37,85.42,15620.0,83.2177,83.2372,83.0912,83.1398,15620.0
2018-02-15 11:45:00,85.4,85.44,85.17,85.23,15195.0,83.1204,83.1593,82.8965,82.9549,15195.0
2018-02-15 11:50:00,85.23,85.31,85.21,85.27,19407.0,82.9549,83.0328,82.9355,82.9938,19407.0
2018-02-15 11:55:00,85.25,85.26,85.06,85.06,23874.0,82.9744,82.9841,82.7895,82.7895,23874.0
2018-02-15 12:00:00,85.11,85.23,85.04,85.05,20314.0,82.8381,82.9549,82.77,82.7797,20314.0
2018-02-15 12:05:00,85.05,85.08,84.93,85.07,19019.0,82.7797,82.8089,82.6629,82.7992,19019.0
2018-02-15 12:10:00,85.07,85.09,85.0,85.03,13946.0,82.7992,82.8187,82.7311,82.7603,13946.0
2018-02-15 12:15:00,85.02,85.09,85.02,85.05,17593.0,82.7505,82.8187,82.7505,82.7797,17593.0
2018-02-15 12:20:00,85.07,85.12,84.97,85.05,16491.0,82.7992,82.8479,82.7019,82.7797,16491.0
2018-02-15 12:25:00,85.04,85.2,85.02,85.2,13206.0,82.77,82.9257,82.7505,82.9257,13206.0
2018-02-15 12:30:00,85.19,85.25,85.09,85.09,75418.0,82.916,82.9744,82.8187,82.8187,75418.0
2018-02-15 12:35:00,85.08,85.1,85.02,85.08,13696.0,82.8089,82.8284,82.7505,82.8089,13696.0
2018-02-15 12:40:00,85.07,85.07,84.93,84.97,10000.0,82.7992,82.7992,82.6629,82.7019,10000.0
2018-02-15 12:45:00,84.97,85.01,84.92,84.97,10773.0,82.7019,82.7408,82.6532,82.7019,10773.0
2018-02-15 12:50:00,84.97,85.0,84.86,84.88,13514.0,82.7019,82.7311,82.5948,82.6143,13514.0
2018-02-15 12:55:00,84.88,84.9,84.64,84.67,27215.0,82.6143,82.6337,82.3807,82.4099,27215.0
2018-02-15 13:00:00,84.7,84.77,84.68,84.77,18382.0,82.4391,82.5072,82.4196,82.5072,18382.0
2018-02-15 13:05:00,84.78,84.92,84.78,84.83,11635.0,82.5169,82.6532,82.5169,82.5656,11635.0
2018-02-15 13:10:00,84.82,85.01,84.79,84.95,14923.0,82.5559,82.7408,82.5267,82.6824,14923.0
2018-02-15 13:15:00,84.95,84.95,84.76,84.76,13792.0,82.6824,82.6824,82.4975,82.4975,13792.0
2018-02-15 13:20:00,84.73,84.73,84.33,84.38,22979.0,82.4683,82.4683,82.0789,82.1276,22979.0
2018-02-15 13:25:00,84.38,84.55,84.38,84.52,22142.0,82.1276,82.2931,82.1276,82.2639,22142.0
2018-02-15 13:30:00,84.55,84.6,84.44,84.6,14703.0,82.2931,82.3417,82.186,82.3417,14703.0
2018-02-15 13:35:00,84.6,84.7,84.46,84.47,41180.0,82.3417,82.4391,82.2055,82.2152,41180.0
2018-02-15 13:40:00,84.49,84.64,84.46,84.63,25563.0,82.2347,82.3807,82.2055,82.3709,25563.0
2018-02-15 13:45:00,84.64,84.72,84.57,84.7,22860.0,82.3807,82.4585,82.3125,82.4391,22860.0
2018-02-15 13:50:00,84.69,84.81,84.64,84.74,17910.0,82.4293,82.5461,82.3807,82.478,17910.0
2018-02-15 13:55:00,84.75,84.76,84.46,84.46,23659.0,82.4877,82.4975,82.2055,82.2055,23659.0
2018-02-15 14:00:00,84.47,84.49,84.38,84.42,31521.0,82.2152,82.2347,82.1276,82.1665,31521.0
2018-02-15 14:05:00,84.44,84.63,84.41,84.61,26478.0,82.186,82.3709,82.1568,82.3515,26478.0
2018-02-15 14:10:00,84.59,84.66,84.51,84.63,22807.0,82.332,82.4001,82.2541,82.3709,22807.0
2018-02-15 14:15:00,84.63,84.9,84.62,84.79,37710.0,82.3709,82.6337,82.3612,82.5267,37710.0
2018-02-15 14:20:00,84.79,84.8,84.52,84.52,22062.0,82.5267,82.5364,82.2639,82.2639,22062.0
2018-02-15 14:25:00,84.53,84.62,84.51,84.53,16136.0,82.2736,82.3612,82.2541,82.2736,16136.0
2018-02-15 14:30:00,84.55,84.64,84.51,84.51,16798.0,82.2931,82.3807,82.2541,82.2541,16798.0
2018-02-15 14:35:00,84.54,84.6,84.47,84.47,10298.0,82.2833,82.3417,82.2152,82.2152,10298.0
2018-02-15 14:40:00,84.47,84.54,84.42,84.44,20946.0,82.2152,82.2833,82.1665,82.186,20946.0
2018-02-15 14:45:00,84.44,84.46,84.4,84.42,14048.0,82.186,82.2055,82.1471,82.1665,14048.0
2018-02-15 14:50:00,84.43,84.52,84.42,84.51,17266.0,82.1763,82.2639,82.1665,82.2541,17266.0
2018-02-15 14:55:00,84.51,84.63,84.47,84.48,18353.0,82.2541,82.3709,82.2152,82.2249,18353.0
2018-02-15 15:00:00,84.5,84.62,84.45,84.59,28455.0,82.2444,82.3612,82.1957,82.332,28455.0
2018-02-15 15:05:00,84.6,84.68,84.53,84.62,31845.0,82.3417,82.4196,82.2736,82.3612,31845.0
2018-02-15 15:10:00,84.6,84.61,84.46,84.54,23621.0,82.3417,82.3515,82.2055,82.2833,23621.0
2018-02-15 15:15:00,84.56,84.58,84.48,84.53,20040.0,82.3028,82.3223,82.2249,82.2736,20040.0
2018-02-15 15:20:00,84.53,84.59,84.5,84.59,26561.0,82.2736,82.332,82.2444,82.332,26561.0
2018-02-15 15:25:00,84.59,84.61,84.51,84.51,23368.0,82.332,82.3515,82.2541,82.2541,23368.0
2018-02-15 15:30:00,84.52,84.57,84.47,84.47,36019.0,82.2639,82.3125,82.2152,82.2152,36019.0
2018-02-15 15:35:00,84.46,84.54,84.39,84.5,50925.0,82.2055,82.2833,82.1373,82.2444,50925.0
2018-02-15 15:40:00,84.51,84.56,84.43,84.43,62454.0,82.2541,82.3028,82.1763,82.1763,62454.0
2018-02-15 15:45:00,84.43,84.6,84.4,84.54,89154.0,82.1763,82.3417,82.1471,82.2833,89154.0
2018-02-15 15:50:00,84.55,84.56,84.49,84.51,97349.0,82.2931,82.3028,82.2347,82.2541,97349.0
2018-02-15 15:55:00,84.51,84.58,84.5,84.56,196044.0,82.2541,82.3223,82.2444,82.3028,196044.0
2018-02-16 09:30:00,84.46,84.55,84.33,84.43,62605.0,82.2055,82.2931,82.0789,82.1763,62605.0
2018-02-16 09:35:00,84.46,84.73,84.44,84.44,5483.0,82.2055,82.4683,82.186,82.186,5483.0
2018-02-16 09:40:00,84.42,84.48,84.19,84.21,9324.0,82.1665,82.2249,81.9427,81.9621,9324.0
2018-02-16 09:45:00,84.21,84.41,84.09,84.16,15650.0,81.9621,82.1568,81.8453,81.9135,15650.0
2018-02-16 09:50:00,84.17,84.39,84.17,84.23,12144.0,81.9232,82.1373,81.9232,81.9816,12144.0
2018-02-16 09:55:00,84.22,84.32,84.09,84.09,10900.0,81.9719,82.0692,81.8453,81.8453,10900.0
2018-02-16 10:00:00,84.08,84.11,83.91,83.94,22014.0,81.8356,81.8648,81.6702,81.6994,22014.0
2018-02-16 10:05:00,83.93,84.09,83.82,84.09,12674.0,81.6896,81.8453,81.5826,81.8453,12674.0
2018-02-16 10:10:00,84.06,84.13,83.98,84.06,11791.0,81.8161,81.8843,81.7383,81.8161,11791.0
2018-02-16 10:15:00,84.13,84.25,83.86,84.12,81628.0,81.8843,82.0011,81.6215,81.8745,81628.0
2018-02-16 10:20:00,84.12,84.17,83.96,83.98,26768.0,81.8745,81.9232,81.7188,81.7383,26768.0
2018-02-16 10:25:00,83.96,84.07,83.96,84.0,11929.0,81.7188,81.8259,81.7188,81.7577,11929.0
2018-02-16 10:30:00,84.0,84.07,83.9,84.06,16021.0,81.7577,81.8259,81.6604,81.8161,16021.0
2018-02-16 10:35:00,84.1,84.1,83.99,84.0,16774.0,81.8551,81.8551,81.748,81.7577,16774.0
2018-02-16 10:40:00,84.01,84.09,83.96,83.99,13160.0,81.7675,81.8453,81.7188,81.748,13160.0
2018-02-16 10:45:00,83.99,84.06,83.98,84.02,16607.0,81.748,81.8161,81.7383,81.7772,16607.0
2018-02-16 10:50:00,84.04,84.06,84.01,84.02,15800.0,81.7967,81.8161,81.7675,81.7772,15800.0
2018-02-16 10:55:00,84.02,84.08,83.97,84.02,15183.0,81.7772,81.8356,81.7286,81.7772,15183.0
2018-02-16 11:00:00,84.0,84.09,84.0,84.06,11543.0,81.7577,81.8453,81.7577,81.8161,11543.0
2018-02-16 11:05:00,84.03,84.07,84.0,84.05,15042.0,81.7869,81.8259,81.7577,81.8064,15042.0
2018-02-16 11:10:00,84.06,84.12,84.04,84.06,16031.0,81.8161,81.8745,81.7967,81.8161,16031.0
2018-02-16 11:15:00,84.07,84.07,84.02,84.05,10649.0,81.8259,81.8259,81.7772,81.8064,10649.0
2018-02-16 11:20:00,84.04,84.1,84.02,84.07,14532.0,81.7967,81.8551,81.7772,81.8259,14532.0
2018-02-16 11:25:00,84.1,84.15,84.08,84.08,11818.0,81.8551,81.9037,81.8356,81.8356,11818.0
2018-02-16 11:30:00,84.11,84.16,84.08,84.13,8726.0,81.8648,81.9135,81.8356,81.8843,8726.0
2018-02-16 11:35:00,84.11,84.15,84.07,84.14,22678.0,81.8648,81.9037,81.8259,81.894,22678.0
2018-02-16 11:40:00,84.15,84.21,84.14,84.16,14844.0,81.9037,81.9621,81.894,81.9135,14844.0
2018-02-16 11:45:00,84.17,84.23,84.17,84.2,15744.0,81.9232,81.9816,81.9232,81.9524,15744.0
2018-02-16 11:50:00,84.2,84.21,84.12,84.13,15618.0,81.9524,81.9621,81.8745,81.8843,15618.0
2018-02-16 11:55:00,84.09,84.12,84.07,84.07,6670.0,81.8453,81.8745,81.8259,81.8259,6670.0
2018-02-16 12:00:00,84.09,84.09,84.04,84.08,7961.0,81.8453,81.8453,81.7967,81.8356,7961.0
2018-02-16 12:05:00,84.09,84.11,83.98,84.0,20375.0,81.8453,81.8648,81.7383,81.7577,20375.0
2018-02-16 12:10:00,84.0,84.01,83.95,83.95,9120.0,81.7577,81.7675,81.7091,81.7091,9120.0
2018-02-16 12:15:00,83.94,83.95,83.88,83.9,14249.0,81.6994,81.7091,81.641,81.6604,14249.0
2018-02-16 12:20:00,83.9,83.91,83.88,83.89,4456.0,81.6604,81.6702,81.641,81.6507,4456.0
2018-02-16 12:25:00,83.88,83.88,83.84,83.84,11898.0,81.641,81.641,81.602,81.602,11898.0
2018-02-16 12:30:00,83.87,83.99,83.87,83.95,24037.0,81.6312,81.748,81.6312,81.7091,24037.0
2018-02-16 12:35:00,83.95,84.0,83.92,83.97,10972.0,81.7091,81.7577,81.6799,81.7286,10972.0
2018-02-16 12:40:00,83.98,83.99,83.9,83.91,13578.0,81.7383,81.748,81.6604,81.6702,13578.0
2018-02-16 12:45:00,83.91,83.94,83.9,83.93,11139.0,81.6702,81.6994,81.6604,81.6896,11139.0
2018-02-16 12:50:00,83.92,83.93,83.71,83.8,14414.0,81.6799,81.6896,81.4755,81.5631,14414.0
2018-02-16 12:55:00,83.78,83.86,83.73,83.81,10521.0,81.5436,81.6215,81.495,81.5728,10521.0
2018-02-16 13:00:00,83.82,83.86,83.77,83.8,12509.0,81.5826,81.6215,81.5339,81.5631,12509.0
2018-02-16 13:05:00,83.78,83.78,83.65,83.76,9615.0,81.5436,81.5436,81.4171,81.5242,9615.0
2018-02-16 13:10:00,83.74,83.79,83.63,83.72,12977.0,81.5047,81.5534,81.3976,81.4852,12977.0
2018-02-16 13:15:00,83.7,83.79,83.6,83.63,18104.0,81.4658,81.5534,81.3684,81.3976,18104.0
2018-02-16 13:20:00,83.63,83.8,83.63,83.75,17117.0,81.3976,81.5631,81.3976,81.5144,17117.0
2018-02-16 13:25:00,83.78,83.78,83.56,83.64,8799.0,81.5436,81.5436,81.3295,81.4074,8799.0
2018-02-16 13:30:00,83.62,83.62,83.41,83.56,14139.0,81.3879,81.3879,81.1835,81.3295,14139.0
2018-02-16 13:35:00,83.58,83.74,83.56,83.73,7108.0,81.349,81.5047,81.3295,81.495,7108.0
2018-02-16 13:40:00,83.75,83.81,83.74,83.78,10440.0,81.5144,81.5728,81.5047,81.5436,10440.0
2018-02-16 13:45:00,83.76,83.84,83.74,83.81,32354.0,81.5242,81.602,81.5047,81.5728,32354.0
2018-02-16 13:50:00,83.79,83.82,83.68,83.69,13069.0,81.5534,81.5826,81.4463,81.456,13069.0
2018-02-16 13:55:00,83.7,83.79,83.55,83.72,12936.0,81.4658,81.5534,81.3198,81.4852,12936.0
2018-02-16 14:00:00,83.7,83.82,83.7,83.73,11892.0,81.4658,81.5826,81.4658,81.495,11892.0
2018-02-16 14:05:00,83.73,83.74,83.63,83.64,10882.0,81.495,81.5047,81.3976,81.4074,10882.0
2018-02-16 14:10:00,83.63,83.73,83.62,83.63,10812.0,81.3976,81.495,81.3879,81.3976,10812.0
2018-02-16 14:15:00,83.62,83.65,83.43,83.64,20504.0,81.3879,81.4171,81.203,81.4074,20504.0
2018-02-16 14:20:00,83.61,83.61,83.35,83.48,25975.0,81.3782,81.3782,81.1251,81.2516,25975.0
2018-02-16 14:25:00,83.47,83.64,83.43,83.58,16369.0,81.2419,81.4074,81.203,81.349,16369.0
2018-02-16 14:30:00,83.6,83.61,83.5,83.59,19518.0,81.3684,81.3782,81.2711,81.3587,19518.0
2018-02-16 14:35:00,83.59,83.74,83.55,83.71,73273.0,81.3587,81.5047,81.3198,81.4755,73273.0
2018-02-16 14:40:00,83.71,83.79,83.69,83.74,54550.0,81.4755,81.5534,81.456,81.5047,54550.0
2018-02-16 14:45:00,83.73,83.85,83.69,83.82,58279.0,81.495,81.6118,81.456,81.5826,58279.0
2018-02-16 14:50:00,83.81,83.82,83.65,83.73,48918.0,81.5728,81.5826,81.4171,81.495,48918.0
2018-02-16 14:55:00,83.73,83.87,83.73,83.87,42169.0,81.495,81.6312,81.495,81.6312,42169.0
2018-02-16 15:00:00,83.85,83.94,83.81,83.85,32369.0,81.6118,81.6994,81.5728,81.6118,32369.0
2018-02-16 15:05:00,83.87,83.88,83.75,83.8,44998.0,81.6312,81.641,81.5144,81.5631,44998.0
2018-02-16 15:10:00,83.8,83.8,83.67,83.67,28609.0,81.5631,81.5631,81.4366,81.4366,28609.0
2018-02-16 15:15:00,83.68,83.71,83.59,83.63,26178.0,81.4463,81.4755,81.3587,81.3976,26178.0
2018-02-16 15:20:00,83.63,83.68,83.6,83.65,27606.0,81.3976,81.4463,81.3684,81.4171,27606.0
2018-02-16 15:25:00,83.65,83.73,83.56,83.58,40666.0,81.4171,81.495,81.3295,81.349,40666.0
2018-02-16 15:30:00,83.58,83.62,83.44,83.47,30177.0,81.349,81.3879,81.2127,81.2419,30177.0
2018-02-16 15:35:00,83.47,83.55,83.38,83.53,52151.0,81.2419,81.3198,81.1543,81.3003,52151.0
2018-02-16 15:40:00,83.52,83.53,83.42,83.46,59946.0,81.2906,81.3003,81.1932,81.2322,59946.0
2018-02-16 15:45:00,83.45,83.64,83.42,83.6,84768.0,81.2224,81.4074,81.1932,81.3684,84768.0
2018-02-16 15:50:00,83.59,83.61,83.48,83.51,89773.0,81.3587,81.3782,81.2516,81.2808,89773.0
2018-02-16 15:55:00,83.51,83.54,83.26,83.29,200714.0,81.2808,81.31,81.0375,81.0667,200714.0
2018-02-20 09:30:00,82.73,83.42,82.73,83.3,25924.0,80.5217,81.1932,80.5217,81.0764,25924.0
2018-02-20 09:35:00,83.31,83.56,83.31,83.46,6746.0,81.0862,81.3295,81.0862,81.2322,6746.0
2018-02-20 09:40:00,83.42,83.62,83.3,83.47,8616.0,81.1932,81.3879,81.0764,81.2419,8616.0
2018-02-20 09:45:00,83.42,83.91,83.42,83.9,15417.0,81.1932,81.6702,81.1932,81.6604,15417.0
2018-02-20 09:50:00,83.88,83.92,83.72,83.72,18136.0,81.641,81.6799,81.4852,81.4852,18136.0
2018-02-20 09:55:00,83.73,83.82,83.63,83.69,17161.0,81.495,81.5826,81.3976,81.456,17161.0
2018-02-20 10:00:00,83.72,83.96,83.72,83.88,13660.0,81.4852,81.7188,81.4852,81.641,13660.0
2018-02-20 10:05:00,83.92,84.2,83.85,84.2,15055.0,81.6799,81.9524,81.6118,81.9524,15055.0
2018-02-20 10:10:00,84.17,84.22,84.03,84.18,26993.0,81.9232,81.9719,81.7869,81.9329,26993.0
2018-02-20 10:15:00,84.16,84.2,84.08,84.19,17772.0,81.9135,81.9524,81.8356,81.9427,17772.0
2018-02-20 10:20:00,84.2,84.32,84.17,84.28,19070.0,81.9524,82.0692,81.9232,82.0303,19070.0
2018-02-20 10:25:00,84.28,84.28,84.12,84.22,20568.0,82.0303,82.0303,81.8745,81.9719,20568.0
2018-02-20 10:30:00,84.2,84.28,83.92,83.93,24400.0,81.9524,82.0303,81.6799,81.6896,24400.0
2018-02-20 10:35:00,83.92,83.97,83.64,83.71,24434.0,81.6799,81.7286,81.4074,81.4755,24434.0
2018-02-20 10:40:00,83.69,83.87,83.68,83.87,18755.0,81.456,81.6312,81.4463,81.6312,18755.0
2018-02-20 10:45:00,83.88,84.15,83.83,84.15,18183.0,81.641,81.9037,81.5923,81.9037,18183.0
2018-02-20 10:50:00,84.15,84.24,84.15,84.23,20464.0,81.9037,81.9913,81.9037,81.9816,20464.0
2018-02-20 10:55:00,84.22,84.33,84.18,84.33,21778.0,81.9719,82.0789,81.9329,82.0789,21778.0
2018-02-20 11:00:00,84.36,84.42,84.3,84.4,7593.0,82.1081,82.1665,82.0497,82.1471,7593.0
2018-02-20 11:05:00,84.38,84.48,84.36,84.43,21566.0,82.1276,82.2249,82.1081,82.1763,21566.0
2018-02-20 11:10:00,84.42,84.47,84.3,84.33,9803.0,82.1665,82.2152,82.0497,82.0789,9803.0
2018-02-20 11:15:00,84.31,84.38,84.29,84.38,14487.0,82.0595,82.1276,82.04,82.1276,14487.0
2018-02-20 11:20:00,84.35,84.55,84.35,84.55,14663.0,82.0984,82.2931,82.0984,82.2931,14663.0
2018-02-20 11:25:00,84.53,84.67,84.51,84.56,14976.0,82.2736,82.4099,82.2541,82.3028,14976.0
2018-02-20 11:30:00,84.59,84.64,84.53,84.59,13653.0,82.332,82.3807,82.2736,82.332,13653.0
2018-02-20 11:35:00,84.56,84.64,84.5,84.5,6413.0,82.3028,82.3807,82.2444,82.2444,6413.0
2018-02-20 11:40:00,84.53,84.53,84.46,84.5,7772.0,82.2736,82.2736,82.2055,82.2444,7772.0
2018-02-20 11:45:00,84.48,84.52,84.39,84.42,9340.0,82.2249,82.2639,82.1373,82.1665,9340.0
2018-02-20 11:50:00,84.43,84.56,84.4,84.56,8600.0,82.1763,82.3028,82.1471,82.3028,8600.0
2018-02-20 11:55:00,84.56,84.69,84.49,84.67,8927.0,82.3028,82.4293,82.2347,82.4099,8927.0
2018-02-20 12:00:00,84.7,84.7,84.56,84.62,21362.0,82.4391,82.4391,82.3028,82.3612,21362.0
2018-02-20 12:05:00,84.61,84.67,84.6,84.64,12157.0,82.3515,82.4099,82.3417,82.3807,12157.0
2018-02-20 12:10:00,84.65,84.69,84.61,84.65,5696.0,82.3904,82.4293,82.3515,82.3904,5696.0
2018-02-20 12:15:00,84.66,84.66,84.52,84.52,6219.0,82.4001,82.4001,82.2639,82.2639,6219.0
2018-02-20 12:20:00,84.53,84.58,84.52,84.56,5243.0,82.2736,82.3223,82.2639,82.3028,5243.0
2018-02-20 12:25:00,84.55,84.57,84.42,84.46,8212.0,82.2931,82.3125,82.1665,82.2055,8212.0
2018-02-20 12:30:00,84.47,84.52,84.43,84.46,5119.0,82.2152,82.2639,82.1763,82.2055,5119.0
2018-02-20 12:35:00,84.45,84.47,84.43,84.46,8944.0,82.1957,82.2152,82.1763,82.2055,8944.0
2018-02-20 12:40:00,84.46,84.47,84.3,84.31,11235.0,82.2055,82.2152,82.0497,82.0595,11235.0
2018-02-20 12:45:00,84.3,84.39,84.3,84.39,4097.0,82.0497,82.1373,82.0497,82.1373,4097.0
2018-02-20 12:50:00,84.37,84.47,84.37,84.47,7276.0,82.1179,82.2152,82.1179,82.2152,7276.0
2018-02-20 12:55:00,84.47,84.5,84.43,84.44,8123.0,82.2152,82.2444,82.1763,82.186,8123.0
2018-02-20 13:00:00,84.42,84.48,84.42,84.42,7228.0,82.1665,82.2249,82.1665,82.1665,7228.0
2018-02-20 13:05:00,84.44,84.44,84.22,84.22,7129.0,82.186,82.186,81.9719,81.9719,7129.0
2018-02-20 13:10:00,84.22,84.24,84.15,84.2,6656.0,81.9719,81.9913,81.9037,81.9524,6656.0
2018-02-20 13:15:00,84.19,84.32,84.18,84.31,5050.0,81.9427,82.0692,81.9329,82.0595,5050.0
2018-02-20 13:20:00,84.32,84.38,84.3,84.37,5068.0,82.0692,82.1276,82.0497,82.1179,5068.0
2018-02-20 13:25:00,84.35,84.35,84.2,84.22,6900.0,82.0984,82.0984,81.9524,81.9719,6900.0
2018-02-20 13:30:00,84.21,84.38,84.21,84.38,7171.0,81.9621,82.1276,81.9621,82.1276,7171.0
2018-02-20 13:35:00,84.34,84.44,84.34,84.38,6753.0,82.0887,82.186,82.0887,82.1276,6753.0
2018-02-20 13:40:00,84.37,84.42,84.33,84.34,9632.0,82.1179,82.1665,82.0789,82.0887,9632.0
2018-02-20 13:45:00,84.35,84.53,84.35,84.53,7476.0,82.0984,82.2736,82.0984,82.2736,7476.0
2018-02-20 13:50:00,84.54,84.6,84.54,84.6,21371.0,82.2833,82.3417,82.2833,82.3417,21371.0
2018-02-20 13:55:00,84.58,84.58,84.45,84.5,12284.0,82.3223,82.3223,82.1957,82.2444,12284.0
2018-02-20 14:00:00,84.53,84.54,84.47,84.5,12693.0,82.2736,82.2833,82.2152,82.2444,12693.0
2018-02-20 14:05:00,84.5,84.5,84.3,84.3,16710.0,82.2444,82.2444,82.0497,82.0497,16710.0
2018-02-20 14:10:00,84.29,84.31,84.24,84.27,8139.0,82.04,82.0595,81.9913,82.0205,8139.0
2018-02-20 14:15:00,84.29,84.38,84.29,84.37,12196.0,82.04,82.1276,82.04,82.1179,12196.0
2018-02-20 14:20:00,84.36,84.46,84.34,84.42,12004.0,82.1081,82.2055,82.0887,82.1665,12004.0
2018-02-20 14:25:00,84.44,84.54,84.42,84.42,21753.0,82.186,82.2833,82.1665,82.1665,21753.0
2018-02-20 14:30:00,84.42,84.49,84.4,84.44,11614.0,82.1665,82.2347,82.1471,82.186,11614.0
2018-02-20 14:35:00,84.44,84.52,84.42,84.5,12387.0,82.186,82.2639,82.1665,82.2444,12387.0
2018-02-20 14:40:00,84.49,84.5,84.39,84.41,11188.0,82.2347,82.2444,82.1373,82.1568,11188.0
2018-02-20 14:45:00,84.42,84.45,84.26,84.26,11461.0,82.1665,82.1957,82.0108,82.0108,11461.0
2018-02-20 14:50:00,84.26,84.28,84.13,84.13,12421.0,82.0108,82.0303,81.8843,81.8843,12421.0
2018-02-20 14:55:00,84.14,84.17,84.11,84.16,16936.0,81.894,81.9232,81.8648,81.9135,16936.0
2018-02-20 15:00:00,84.18,84.27,84.18,84.26,25607.0,81.9329,82.0205,81.9329,82.0108,25607.0
2018-02-20 15:05:00,84.27,84.33,84.04,84.08,14338.0,82.0205,82.0789,81.7967,81.8356,14338.0
2018-02-20 15:10:00,84.07,84.17,84.01,84.04,19202.0,81.8259,81.9232,81.7675,81.7967,19202.0
2018-02-20 15:15:00,84.04,84.17,84.04,84.1,21242.0,81.7967,81.9232,81.7967,81.8551,21242.0
2018-02-20 15:20:00,84.12,84.12,83.92,84.07,20545.0,81.8745,81.8745,81.6799,81.8259,20545.0
2018-02-20 15:25:00,84.07,84.17,84.03,84.15,17189.0,81.8259,81.9232,81.7869,81.9037,17189.0
2018-02-20 15:30:00,84.15,84.24,84.15,84.23,26148.0,81.9037,81.9913,81.9037,81.9816,26148.0
2018-02-20 15:35:00,84.25,84.35,84.17,84.3,30631.0,82.0011,82.0984,81.9232,82.0497,30631.0
2018-02-20 15:40:00,84.29,84.29,84.19,84.19,28506.0,82.04,82.04,81.9427,81.9427,28506.0
2018-02-20 15:45:00,84.18,84.45,84.11,84.44,63981.0,81.9329,82.1957,81.8648,82.186,63981.0
2018-02-20 15:50:00,84.43,84.51,84.42,84.5,63237.0,82.1763,82.2541,82.1665,82.2444,63237.0
2018-02-20 15:55:00,84.49,84.51,84.32,84.32,118086.0,82.2347,82.2541,82.0692,82.0692,118086.0
2018-02-21 09:30:00,84.43,84.7,84.31,84.31,10725.0,82.1763,82.4391,82.0595,82.0595,10725.0
2018-02-21 09:35:00,84.34,84.77,84.31,84.57,6118.0,82.0887,82.5072,82.0595,82.3125,6118.0
2018-02-21 09:40:00,84.58,84.96,84.57,84.82,7976.0,82.3223,82.6921,82.3125,82.5559,7976.0
2018-02-21 09:45:00,84.79,85.15,84.79,85.03,7711.0,82.5267,82.8771,82.5267,82.7603,7711.0
2018-02-21 09:50:00,85.05,85.22,84.98,85.16,4871.0,82.7797,82.9452,82.7116,82.8868,4871.0
2018-02-21 09:55:00,85.17,85.36,85.17,85.26,25725.0,82.8965,83.0814,82.8965,82.9841,25725.0
2018-02-21 10:00:00,85.26,85.26,84.93,85.16,20689.0,82.9841,82.9841,82.6629,82.8868,20689.0
2018-02-21 10:05:00,85.16,85.4,85.14,85.28,14197.0,82.8868,83.1204,82.8673,83.0036,14197.0
2018-02-21 10:10:00,85.25,85.38,85.16,85.19,9809.0,82.9744,83.1009,82.8868,82.916,9809.0
2018-02-21 10:15:00,85.19,85.35,85.16,85.3,8240.0,82.916,83.0717,82.8868,83.023,8240.0
2018-02-21 10:20:00,85.28,85.31,85.2,85.22,10718.0,83.0036,83.0328,82.9257,82.9452,10718.0
2018-02-21 10:25:00,85.26,85.4,85.21,85.4,37251.0,82.9841,83.1204,82.9355,83.1204,37251.0
2018-02-21 10:30:00,85.4,85.74,85.38,85.71,33169.0,83.1204,83.4513,83.1009,83.4221,33169.0
2018-02-21 10:35:00,85.7,85.85,85.68,85.71,46603.0,83.4124,83.5584,83.3929,83.4221,46603.0
2018-02-21 10:40:00,85.73,86.1,85.72,85.99,42819.0,83.4416,83.8017,83.4318,83.6946,42819.0
2018-02-21 10:45:00,86.08,86.17,85.98,86.04,11975.0,83.7822,83.8698,83.6849,83.7433,11975.0
2018-02-21 10:50:00,86.07,86.18,85.99,86.16,17702.0,83.7725,83.8796,83.6946,83.8601,17702.0
2018-02-21 10:55:00,86.17,86.25,86.04,86.08,12658.0,83.8698,83.9477,83.7433,83.7822,12658.0
2018-02-21 11:00:00,86.06,86.18,86.04,86.04,12145.0,83.7628,83.8796,83.7433,83.7433,12145.0
2018-02-21 11:05:00,86.06,86.38,86.06,86.06,62155.0,83.7628,84.0742,83.7628,83.7628,62155.0
2018-02-21 11:10:00,86.08,86.1,85.92,85.92,30092.0,83.7822,83.8017,83.6265,83.6265,30092.0
2018-02-21 11:15:00,85.87,86.05,85.81,86.02,25918.0,83.5778,83.753,83.5194,83.7238,25918.0
2018-02-21 11:20:00,86.03,86.03,85.87,85.92,18462.0,83.7336,83.7336,83.5778,83.6265,18462.0
2018-02-21 11:25:00,85.89,86.1,85.88,86.1,61291.0,83.5973,83.8017,83.5876,83.8017,61291.0
2018-02-21 11:30:00,86.08,86.3,86.05,86.29,19005.0,83.7822,83.9964,83.753,83.9866,19005.0
2018-02-21 11:35:00,86.29,86.44,86.22,86.41,41884.0,83.9866,84.1326,83.9185,84.1034,41884.0
2018-02-21 11:40:00,86.41,86.42,86.05,86.05,23623.0,84.1034,84.1132,83.753,83.753,23623.0
2018-02-21 11:45:00,85.99,86.08,85.94,85.94,14939.0,83.6946,83.7822,83.646,83.646,14939.0
2018-02-21 11:50:00,85.93,86.01,85.85,85.88,10229.0,83.6362,83.7141,83.5584,83.5876,10229.0
2018-02-21 11:55:00,85.88,85.88,85.71,85.75,12633.0,83.5876,83.5876,83.4221,83.461,12633.0
2018-02-21 12:00:00,85.76,85.89,85.61,85.63,6923.0,83.4708,83.5973,83.3248,83.3442,6923.0
2018-02-21 12:05:00,85.63,85.64,85.52,85.52,6751.0,83.3442,83.354,83.2372,83.2372,6751.0
2018-02-21 12:10:00,85.51,85.55,85.47,85.49,8810.0,83.2274,83.2664,83.1885,83.208,8810.0
2018-02-21 12:15:00,85.48,85.6,85.41,85.6,11642.0,83.1982,83.315,83.1301,83.315,11642.0
2018-02-21 12:20:00,85.59,85.59,85.29,85.29,5636.0,83.3053,83.3053,83.0133,83.0133,5636.0
2018-02-21 12:25:00,85.3,85.48,85.28,85.47,9506.0,83.023,83.1982,83.0036,83.1885,9506.0
2018-02-21 12:30:00,85.45,85.46,85.35,85.37,3365.0,83.169,83.1788,83.0717,83.0912,3365.0
2018-02-21 12:35:00,85.4,85.58,85.39,85.52,8312.0,83.1204,83.2956,83.1106,83.2372,8312.0
2018-02-21 12:40:00,85.52,85.67,85.52,85.57,7630.0,83.2372,83.3832,83.2372,83.2858,7630.0
2018-02-21 12:45:00,85.59,85.6,85.48,85.54,7670.0,83.3053,83.315,83.1982,83.2566,7670.0
2018-02-21 12:50:00,85.56,85.59,85.47,85.47,17560.0,83.2761,83.3053,83.1885,83.1885,17560.0
2018-02-21 12:55:00,85.46,85.52,85.45,85.51,7632.0,83.1788,83.2372,83.169,83.2274,7632.0
2018-02-21 13:00:00,85.5,85.5,85.4,85.4,6000.0,83.2177,83.2177,83.1204,83.1204,6000.0
2018-02-21 13:05:00,85.39,85.44,85.35,85.35,4951.0,83.1106,83.1593,83.0717,83.0717,4951.0
2018-02-21 13:10:00,85.36,85.39,85.29,85.33,7408.0,83.0814,83.1106,83.0133,83.0522,7408.0
2018-02-21 13:15:00,85.35,85.41,85.33,85.34,5948.0,83.0717,83.1301,83.0522,83.062,5948.0
2018-02-21 13:20:00,85.34,85.39,85.32,85.36,7344.0,83.062,83.1106,83.0425,83.0814,7344.0
2018-02-21 13:25:00,85.36,85.42,85.36,85.4,7438.0,83.0814,83.1398,83.0814,83.1204,7438.0
2018-02-21 13:30:00,85.4,85.44,85.34,85.39,6620.0,83.1204,83.1593,83.062,83.1106,6620.0
2018-02-21 13:35:00,85.4,85.43,85.33,85.33,5381.0,83.1204,83.1496,83.0522,83.0522,5381.0
2018-02-21 13:40:00,85.33,85.33,85.2,85.25,8192.0,83.0522,83.0522,82.9257,82.9744,8192.0
2018-02-21 13:45:00,85.25,85.36,85.2,85.26,9598.0,82.9744,83.0814,82.9257,82.9841,9598.0
2018-02-21 13:50:00,85.22,85.25,85.19,85.22,9517.0,82.9452,82.9744,82.916,82.9452,9517.0
2018-02-21 13:55:00,85.18,85.27,85.18,85.25,16773.0,82.9063,82.9938,82.9063,82.9744,16773.0
2018-02-21 14:00:00,85.26,85.47,85.18,85.38,35064.0,82.9841,83.1885,82.9063,83.1009,35064.0
2018-02-21 14:05:00,85.37,85.49,85.32,85.43,20200.0,83.0912,83.208,83.0425,83.1496,20200.0
2018-02-21 14:10:00,85.4,85.45,85.28,85.31,11878.0,83.1204,83.169,83.0036,83.0328,11878.0
2018-02-21 14:15:00,85.33,85.46,85.3,85.42,10036.0,83.0522,83.1788,83.023,83.1398,10036.0
2018-02-21 14:20:00,85.39,85.41,85.32,85.37,16996.0,83.1106,83.1301,83.0425,83.0912,16996.0
2018-02-21 14:25:00,85.39,85.45,85.23,85.29,11078.0,83.1106,83.169,82.9549,83.0133,11078.0
2018-02-21 14:30:00,85.29,85.33,85.23,85.31,5366.0,83.0133,83.0522,82.9549,83.0328,5366.0
2018-02-21 14:35:00,85.34,85.36,85.23,85.27,11054.0,83.062,83.0814,82.9549,82.9938,11054.0
2018-02-21 14:40:00,85.3,85.34,85.22,85.27,8115.0,83.023,83.062,82.9452,82.9938,8115.0
2018-02-21 14:45:00,85.25,85.27,85.08,85.09,20875.0,82.9744,82.9938,82.8089,82.8187,20875.0
2018-02-21 14:50:00,85.06,85.21,85.0,85.11,11641.0,82.7895,82.9355,82.7311,82.8381,11641.0
2018-02-21 14:55:00,85.15,85.37,85.15,85.29,10650.0,82.8771,83.0912,82.8771,83.0133,10650.0
2018-02-21 15:00:00,85.25,85.26,84.88,84.88,14086.0,82.9744,82.9841,82.6143,82.6143,14086.0
2018-02-21 15:05:00,84.93,84.98,84.82,84.88,16503.0,82.6629,82.7116,82.5559,82.6143,16503.0
2018-02-21 15:10:00,84.84,84.84,84.68,84.77,15017.0,82.5753,82.5753,82.4196,82.5072,15017.0
2018-02-21 15:15:00,84.78,84.91,84.69,84.78,13850.0,82.5169,82.6435,82.4293,82.5169,13850.0
2018-02-21 15:20:00,84.81,84.89,84.71,84.73,14475.0,82.5461,82.624,82.4488,82.4683,14475.0
2018-02-21 15:25:00,84.73,84.94,84.64,84.9,18892.0,82.4683,82.6727,82.3807,82.6337,18892.0
2018-02-21 15:30:00,84.9,85.03,84.82,84.88,28980.0,82.6337,82.7603,82.5559,82.6143,28980.0
2018-02-21 15:35:00,84.89,84.92,84.62,84.62,25801.0,82.624,82.6532,82.3612,82.3612,25801.0
2018-02-21 15:40:00,84.6,84.66,84.49,84.56,29721.0,82.3417,82.4001,82.2347,82.3028,29721.0
2018-02-21 15:45:00,84.57,84.74,84.53,84.65,43991.0,82.3125,82.478,82.2736,82.3904,43991.0
2018-02-21 15:50:00,84.65,84.73,84.49,84.56,47852.0,82.3904,82.4683,82.2347,82.3028,47852.0
2018-02-21 15:55:00,84.59,84.59,84.26,84.29,102695.0,82.332,82.332,82.0108,82.04,102695.0
2018-02-22 09:30:00,84.74,84.85,84.47,84.85,10652.0,82.478,82.5851,82.2152,82.5851,10652.0
2018-02-22 09:35:00,84.84,84.9,84.7,84.8,36804.0,82.5753,82.6337,82.4391,82.5364,36804.0
2018-02-22 09:40:00,84.79,84.83,84.32,84.41,24244.0,82.5267,82.5656,82.0692,82.1568,24244.0
2018-02-22 09:45:00,84.39,84.39,84.23,84.27,8078.0,82.1373,82.1373,81.9816,82.0205,8078.0
2018-02-22 09:50:00,84.22,84.22,83.84,83.89,12684.0,81.9719,81.9719,81.602,81.6507,12684.0
2018-02-22 09:55:00,83.91,84.01,83.73,83.9,16097.0,81.6702,81.7675,81.495,81.6604,16097.0
2018-02-22 10:00:00,83.9,84.72,83.8,83.95,42628.0,81.6604,82.4585,81.5631,81.7091,42628.0
2018-02-22 10:05:00,83.95,84.27,83.91,84.16,12455.0,81.7091,82.0205,81.6702,81.9135,12455.0
2018-02-22 10:10:00,84.12,84.27,84.05,84.06,14833.0,81.8745,82.0205,81.8064,81.8161,14833.0
2018-02-22 10:15:00,84.06,84.2,83.99,83.99,14187.0,81.8161,81.9524,81.748,81.748,14187.0
2018-02-22 10:20:00,83.97,84.18,83.95,84.14,11516.0,81.7286,81.9329,81.7091,81.894,11516.0
2018-02-22 10:25:00,84.11,84.13,83.89,83.89,17113.0,81.8648,81.8843,81.6507,81.6507,17113.0
2018-02-22 10:30:00,83.89,84.01,83.78,83.79,17887.0,81.6507,81.7675,81.5436,81.5534,17887.0
2018-02-22 10:35:00,83.77,83.99,83.75,83.99,15215.0,81.5339,81.748,81.5144,81.748,15215.0
2018-02-22 10:40:00,83.99,84.02,83.85,83.97,14836.0,81.748,81.7772,81.6118,81.7286,14836.0
2018-02-22 10:45:00,84.0,84.18,83.89,84.15,21586.0,81.7577,81.9329,81.6507,81.9037,21586.0
2018-02-22 10:50:00,84.17,84.31,84.1,84.16,14156.0,81.9232,82.0595,81.8551,81.9135,14156.0
2018-02-22 10:55:00,84.13,84.32,84.13,84.2,10700.0,81.8843,82.0692,81.8843,81.9524,10700.0
2018-02-22 11:00:00,84.15,84.32,84.11,84.18,15548.0,81.9037,82.0692,81.8648,81.9329,15548.0
2018-02-22 11:05:00,84.19,84.24,84.15,84.2,8592.0,81.9427,81.9913,81.9037,81.9524,8592.0
2018-02-22 11:10:00,84.19,84.31,84.11,84.18,15187.0,81.9427,82.0595,81.8648,81.9329,15187.0
2018-02-22 11:15:00,84.22,84.34,84.22,84.34,16815.0,81.9719,82.0887,81.9719,82.0887,16815.0
2018-02-22 11:20:00,84.32,84.37,84.26,84.27,12682.0,82.0692,82.1179,82.0108,82.0205,12682.0
2018-02-22 11:25:00,84.25,84.52,84.25,84.45,12815.0,82.0011,82.2639,82.0011,82.1957,12815.0
2018-02-22 11:30:00,84.4,84.4,84.33,84.35,10771.0,82.1471,82.1471,82.0789,82.0984,10771.0
2018-02-22 11:35:00,84.37,84.37,84.25,84.33,11922.0,82.1179,82.1179,82.0011,82.0789,11922.0
2018-02-22 11:40:00,84.35,84.42,84.33,84.36,12070.0,82.0984,82.1665,82.0789,82.1081,12070.0
2018-02-22 11:45:00,84.38,84.38,84.32,84.36,6858.0,82.1276,82.1276,82.0692,82.1081,6858.0
2018-02-22 11:50:00,84.34,84.42,84.3,84.39,10236.0,82.0887,82.1665,82.0497,82.1373,10236.0
2018-02-22 11:55:00,84.36,84.5,84.36,84.45,11735.0,82.1081,82.2444,82.1081,82.1957,11735.0
2018-02-22 12:00:00,84.45,84.49,84.38,84.38,13144.0,82.1957,82.2347,82.1276,82.1276,13144.0
2018-02-22 12:05:00,84.36,84.44,84.3,84.44,6500.0,82.1081,82.186,82.0497,82.186,6500.0
2018-02-22 12:10:00,84.42,84.49,84.4,84.45,10056.0,82.1665,82.2347,82.1471,82.1957,10056.0
2018-02-22 12:15:00,84.45,84.5,84.45,84.48,9489.0,82.1957,82.2444,82.1957,82.2249,9489.0
2018-02-22 12:20:00,84.49,84.5,84.42,84.43,10392.0,82.2347,82.2444,82.1665,82.1763,10392.0
2018-02-22 12:25:00,84.43,84.44,84.28,84.28,6073.0,82.1763,82.186,82.0303,82.0303,6073.0
2018-02-22 12:30:00,84.29,84.37,84.2,84.23,14685.0,82.04,82.1179,81.9524,81.9816,14685.0
2018-02-22 12:35:00,84.27,84.32,84.25,84.29,5300.0,82.0205,82.0692,82.0011,82.04,5300.0
2018-02-22 12:40:00,84.28,84.29,84.15,84.17,5829.0,82.0303,82.04,81.9037,81.9232,5829.0
2018-02-22 12:45:00,84.18,84.26,84.1,84.12,10714.0,81.9329,82.0108,81.8551,81.8745,10714.0
2018-02-22 12:50:00,84.05,84.24,83.96,84.21,14123.0,81.8064,81.9913,81.7188,81.9621,14123.0
2018-02-22 12:55:00,84.19,84.24,84.09,84.09,4770.0,81.9427,81.9913,81.8453,81.8453,4770.0
2018-02-22 13:00:00,84.11,84.21,84.11,84.18,5833.0,81.8648,81.9621,81.8648,81.9329,5833.0
2018-02-22 13:05:00,84.14,84.2,84.08,84.12,36544.0,81.894,81.9524,81.8356,81.8745,36544.0
2018-02-22 13:10:00,84.1,84.13,83.81,83.84,8619.0,81.8551,81.8843,81.5728,81.602,8619.0
2018-02-22 13:15:00,83.84,83.93,83.84,83.89,3700.0,81.602,81.6896,81.602,81.6507,3700.0
2018-02-22 13:20:00,83.91,84.0,83.89,84.0,6726.0,81.6702,81.7577,81.6507,81.7577,6726.0
2018-02-22 13:25:00,83.96,84.06,83.88,83.88,8371.0,81.7188,81.8161,81.641,81.641,8371.0
2018-02-22 13:30:00,83.91,83.95,83.72,83.72,8488.0,81.6702,81.7091,81.4852,81.4852,8488.0
2018-02-22 13:35:00,83.72,83.82,83.71,83.74,10260.0,81.4852,81.5826,81.4755,81.5047,10260.0
2018-02-22 13:40:00,83.74,83.75,83.51,83.51,17690.0,81.5047,81.5144,81.2808,81.2808,17690.0
2018-02-22 13:45:00,83.53,83.65,83.51,83.58,11597.0,81.3003,81.4171,81.2808,81.349,11597.0
2018-02-22 13:50:00,83.63,83.84,83.56,83.84,10025.0,81.3976,81.602,81.3295,81.602,10025.0
2018-02-22 13:55:00,83.83,83.91,83.78,83.78,7532.0,81.5923,81.6702,81.5436,81.5436,7532.0
2018-02-22 14:00:00,83.77,83.91,83.77,83.8,7372.0,81.5339,81.6702,81.5339,81.5631,7372.0
2018-02-22 14:05:00,83.82,83.99,83.81,83.82,7687.0,81.5826,81.748,81.5728,81.5826,7687.0
2018-02-22 14:10:00,83.83,83.85,83.71,83.71,11737.0,81.5923,81.6118,81.4755,81.4755,11737.0
2018-02-22 14:15:00,83.7,83.95,83.69,83.9,13145.0,81.4658,81.7091,81.456,81.6604,13145.0
2018-02-22 14:20:00,83.9,83.91,83.78,83.9,9833.0,81.6604,81.6702,81.5436,81.6604,9833.0
2018-02-22 14:25:00,83.89,83.98,83.84,83.95,14158.0,81.6507,81.7383,81.602,81.7091,14158.0
2018-02-22 14:30:00,83.94,84.01,83.89,84.01,15712.0,81.6994,81.7675,81.6507,81.7675,15712.0
2018-02-22 14:35:00,84.01,84.03,83.92,83.95,10077.0,81.7675,81.7869,81.6799,81.7091,10077.0
2018-02-22 14:40:00,83.95,83.95,83.76,83.81,15497.0,81.7091,81.7091,81.5242,81.5728,15497.0
2018-02-22 14:45:00,83.81,83.83,83.71,83.74,12489.0,81.5728,81.5923,81.4755,81.5047,12489.0
2018-02-22 14:50:00,83.73,83.76,83.65,83.67,7000.0,81.495,81.5242,81.4171,81.4366,7000.0
2018-02-22 14:55:00,83.68,83.7,83.35,83.39,21634.0,81.4463,81.4658,81.1251,81.164,21634.0
2018-02-22 15:00:00,83.4,83.42,83.29,83.38,26403.0,81.1738,81.1932,81.0667,81.1543,26403.0
2018-02-22 15:05:00,83.36,83.53,83.34,83.39,18784.0,81.1348,81.3003,81.1154,81.164,18784.0
2018-02-22 15:10:00,83.4,83.77,83.39,83.75,16660.0,81.1738,81.5339,81.164,81.5144,16660.0
2018-02-22 15:15:00,83.75,83.76,83.57,83.57,21167.0,81.5144,81.5242,81.3392,81.3392,21167.0
2018-02-22 15:20:00,83.59,83.61,83.52,83.54,33755.0,81.3587,81.3782,81.2906,81.31,33755.0
2018-02-22 15:25:00,83.52,83.64,83.45,83.51,28949.0,81.2906,81.4074,81.2224,81.2808,28949.0
2018-02-22 15:30:00,83.52,83.62,83.48,83.62,35284.0,81.2906,81.3879,81.2516,81.3879,35284.0
2018-02-22 15:35:00,83.62,83.65,83.48,83.55,37016.0,81.3879,81.4171,81.2516,81.3198,37016.0
2018-02-22 15:40:00,83.55,83.62,83.35,83.38,55554.0,81.3198,81.3879,81.1251,81.1543,55554.0
2018-02-22 15:45:00,83.37,83.38,83.12,83.13,68483.0,81.1446,81.1543,80.9012,80.911,68483.0
2018-02-22 15:50:00,83.14,83.44,83.13,83.27,77977.0,80.9207,81.2127,80.911,81.0472,77977.0
2018-02-22 15:55:00,83.29,83.38,83.21,83.37,92907.0,81.0667,81.1543,80.9888,81.1446,92907.0
2018-02-23 09:30:00,83.75,83.97,83.64,83.83,9702.0,81.5144,81.7286,81.4074,81.5923,9702.0
2018-02-23 09:35:00,83.8,83.83,83.37,83.52,10316.0,81.5631,81.5923,81.1446,81.2906,10316.0
2018-02-23 09:40:00,83.52,83.68,83.48,83.54,7994.0,81.2906,81.4463,81.2516,81.31,7994.0
2018-02-23 09:45:00,83.54,83.59,83.32,83.32,5336.0,81.31,81.3587,81.0959,81.0959,5336.0
2018-02-23 09:50:00,83.33,83.57,83.33,83.48,6679.0,81.1056,81.3392,81.1056,81.2516,6679.0
2018-02-23 09:55:00,83.47,83.61,83.45,83.49,7345.0,81.2419,81.3782,81.2224,81.2614,7345.0
2018-02-23 10:00:00,83.5,83.65,83.38,83.59,10748.0,81.2711,81.4171,81.1543,81.3587,10748.0
2018-02-23 10:05:00,83.62,83.62,83.42,83.42,6744.0,81.3879,81.3879,81.1932,81.1932,6744.0
2018-02-23 10:10:00,83.41,83.47,83.35,83.35,6393.0,81.1835,81.2419,81.1251,81.1251,6393.0
2018-02-23 10:15:00,83.35,83.44,83.27,83.38,12964.0,81.1251,81.2127,81.0472,81.1543,12964.0
2018-02-23 10:20:00,83.32,83.36,83.19,83.23,15500.0,81.0959,81.1348,80.9694,81.0083,15500.0
2018-02-23 10:25:00,83.26,83.28,83.12,83.12,6618.0,81.0375,81.057,80.9012,80.9012,6618.0
2018-02-23 10:30:00,83.09,83.27,83.08,83.18,13753.0,80.872,81.0472,80.8623,80.9596,13753.0
2018-02-23 10:35:00,83.24,83.24,83.1,83.19,19590.0,81.018,81.018,80.8818,80.9694,19590.0
2018-02-23 10:40:00,83.17,83.29,83.16,83.29,19234.0,80.9499,81.0667,80.9402,81.0667,19234.0
2018-02-23 10:45:00,83.3,83.41,83.3,83.33,11111.0,81.0764,81.1835,81.0764,81.1056,11111.0
2018-02-23 10:50:00,83.33,83.52,83.33,83.43,13251.0,81.1056,81.2906,81.1056,81.203,13251.0
2018-02-23 10:55:00,83.42,83.46,83.32,83.32,8920.0,81.1932,81.2322,81.0959,81.0959,8920.0
2018-02-23 11:00:00,83.29,83.38,83.28,83.38,9831.0,81.0667,81.1543,81.057,81.1543,9831.0
2018-02-23 11:05:00,83.3,83.38,83.29,83.34,9230.0,81.0764,81.1543,81.0667,81.1154,9230.0
2018-02-23 11:10:00,83.34,83.37,83.24,83.29,9353.0,81.1154,81.1446,81.018,81.0667,9353.0
2018-02-23 11:15:00,83.29,83.43,83.29,83.42,20653.0,81.0667,81.203,81.0667,81.1932,20653.0
2018-02-23 11:20:00,83.43,83.57,83.43,83.5,13936.0,81.203,81.3392,81.203,81.2711,13936.0
2018-02-23 11:25:00,83.51,83.56,83.41,83.42,7624.0,81.2808,81.3295,81.1835,81.1932,7624.0
2018-02-23 11:30:00,83.41,83.42,83.37,83.37,8908.0,81.1835,81.1932,81.1446,81.1446,8908.0
2018-02-23 11:35:00,83.36,83.42,83.3,83.42,15455.0,81.1348,81.1932,81.0764,81.1932,15455.0
2018-02-23 11:40:00,83.43,83.48,83.39,83.44,9920.0,81.203,81.2516,81.164,81.2127,9920.0
2018-02-23 11:45:00,83.46,83.52,83.43,83.44,9038.0,81.2322,81.2906,81.203,81.2127,9038.0
2018-02-23 11:50:00,83.42,83.54,83.42,83.54,11073.0,81.1932,81.31,81.1932,81.31,11073.0
2018-02-23 11:55:00,83.56,83.62,83.49,83.6,12598.0,81.3295,81.3879,81.2614,81.3684,12598.0
2018-02-23 12:00:00,83.6,83.64,83.54,83.56,11030.0,81.3684,81.4074,81.31,81.3295,11030.0
2018-02-23 12:05:00,83.53,83.58,83.5,83.5,7503.0,81.3003,81.349,81.2711,81.2711,7503.0
2018-02-23 12:10:00,83.5,83.6,83.48,83.55,9045.0,81.2711,81.3684,81.2516,81.3198,9045.0
2018-02-23 12:15:00,83.55,83.62,83.55,83.6,8593.0,81.3198,81.3879,81.3198,81.3684,8593.0
2018-02-23 12:20:00,83.61,83.62,83.58,83.58,3230.0,81.3782,81.3879,81.349,81.349,3230.0
2018-02-23 12:25:00,83.59,83.62,83.38,83.38,11268.0,81.3587,81.3879,81.1543,81.1543,11268.0
2018-02-23 12:30:00,83.38,83.54,83.34,83.46,18050.0,81.1543,81.31,81.1154,81.2322,18050.0
2018-02-23 12:35:00,83.46,83.5,83.42,83.43,9652.0,81.2322,81.2711,81.1932,81.203,9652.0
2018-02-23 12:40:00,83.44,83.44,83.33,83.34,6630.0,81.2127,81.2127,81.1056,81.1154,6630.0
2018-02-23 12:45:00,83.34,83.46,83.34,83.45,23450.0,81.1154,81.2322,81.1154,81.2224,23450.0
2018-02-23 12:50:00,83.46,83.47,83.43,83.43,8672.0,81.2322,81.2419,81.203,81.203,8672.0
2018-02-23 12:55:00,83.45,83.45,83.37,83.37,5314.0,81.2224,81.2224,81.1446,81.1446,5314.0
2018-02-23 13:00:00,83.37,83.37,83.3,83.36,10775.0,81.1446,81.1446,81.0764,81.1348,10775.0
2018-02-23 13:05:00,83.35,83.36,83.25,83.27,29871.0,81.1251,81.1348,81.0278,81.0472,29871.0
2018-02-23 13:10:00,83.27,83.31,83.24,83.26,7794.0,81.0472,81.0862,81.018,81.0375,7794.0
2018-02-23 13:15:00,83.27,83.31,83.25,83.28,11775.0,81.0472,81.0862,81.0278,81.057,11775.0
2018-02-23 13:20:00,83.28,83.39,83.28,83.36,11982.0,81.057,81.164,81.057,81.1348,11982.0
2018-02-23 13:25:00,83.36,83.38,83.31,83.38,13305.0,81.1348,81.1543,81.0862,81.1543,13305.0
2018-02-23 13:30:00,83.38,83.42,83.32,83.35,11899.0,81.1543,81.1932,81.0959,81.1251,11899.0
2018-02-23 13:35:00,83.37,83.39,83.3,83.32,15734.0,81.1446,81.164,81.0764,81.0959,15734.0
2018-02-23 13:40:00,83.31,83.33,83.28,83.28,16835.0,81.0862,81.1056,81.057,81.057,16835.0
2018-02-23 13:45:00,83.31,83.33,83.29,83.3,15931.0,81.0862,81.1056,81.0667,81.0764,15931.0
2018-02-23 13:50:00,83.29,83.31,83.25,83.26,17712.0,81.0667,81.0862,81.0278,81.0375,17712.0
2018-02-23 13:55:00,83.26,83.32,83.25,83.32,11375.0,81.0375,81.0959,81.0278,81.0959,11375.0
2018-02-23 14:00:00,83.31,83.36,83.28,83.32,6230.0,81.0862,81.1348,81.057,81.0959,6230.0
2018-02-23 14:05:00,83.32,83.33,83.23,83.24,7600.0,81.0959,81.1056,81.0083,81.018,7600.0
2018-02-23 14:10:00,83.24,83.26,83.14,83.15,12942.0,81.018,81.0375,80.9207,80.9304,12942.0
2018-02-23 14:15:00,83.17,83.26,83.17,83.2,7767.0,80.9499,81.0375,80.9499,80.9791,7767.0
2018-02-23 14:20:00,83.21,83.39,83.16,83.37,10906.0,80.9888,81.164,80.9402,81.1446,10906.0
2018-02-23 14:25:00,83.36,83.43,83.32,83.43,5622.0,81.1348,81.203,81.0959,81.203,5622.0
2018-02-23 14:30:00,83.39,83.48,83.39,83.48,7300.0,81.164,81.2516,81.164,81.2516,7300.0
2018-02-23 14:35:00,83.48,83.52,83.37,83.41,15837.0,81.2516,81.2906,81.1446,81.1835,15837.0
2018-02-23 14:40:00,83.4,83.43,83.36,83.39,6100.0,81.1738,81.203,81.1348,81.164,6100.0
2018-02-23 14:45:00,83.42,83.6,83.42,83.59,10085.0,81.1932,81.3684,81.1932,81.3587,10085.0
2018-02-23 14:50:00,83.6,83.63,83.54,83.58,9700.0,81.3684,81.3976,81.31,81.349,9700.0
2018-02-23 14:55:00,83.58,83.61,83.52,83.54,9062.0,81.349,81.3782,81.2906,81.31,9062.0
2018-02-23 15:00:00,83.53,83.67,83.53,83.67,12230.0,81.3003,81.4366,81.3003,81.4366,12230.0
2018-02-23 15:05:00,83.66,83.75,83.64,83.72,9710.0,81.4268,81.5144,81.4074,81.4852,9710.0
2018-02-23 15:10:00,83.72,83.74,83.66,83.68,18497.0,81.4852,81.5047,81.4268,81.4463,18497.0
2018-02-23 15:15:00,83.69,83.71,83.68,83.7,13348.0,81.456,81.4755,81.4463,81.4658,13348.0
2018-02-23 15:20:00,83.71,83.74,83.69,83.73,21239.0,81.4755,81.5047,81.456,81.495,21239.0
2018-02-23 15:25:00,83.73,83.8,83.72,83.73,15763.0,81.495,81.5631,81.4852,81.495,15763.0
2018-02-23 15:30:00,83.76,83.8,83.6,83.61,48325.0,81.5242,81.5631,81.3684,81.3782,48325.0
2018-02-23 15:35:00,83.62,83.65,83.59,83.62,32036.0,81.3879,81.4171,81.3587,81.3879,32036.0
2018-02-23 15:40:00,83.63,83.69,83.63,83.69,31512.0,81.3976,81.456,81.3976,81.456,31512.0
2018-02-23 15:45:00,83.68,83.7,83.55,83.58,104032.0,81.4463,81.4658,81.3198,81.349,104032.0
2018-02-23 15:50:00,83.61,83.68,83.59,83.63,75288.0,81.3782,81.4463,81.3587,81.3976,75288.0
2018-02-23 15:55:00,83.62,83.83,83.59,83.81,155416.0,81.3879,81.5923,81.3587,81.5728,155416.0
2018-02-26 09:30:00,84.03,84.05,83.82,84.05,16909.0,81.7869,81.8064,81.5826,81.8064,16909.0
2018-02-26 09:35:00,84.11,84.29,83.92,83.93,8873.0,81.8648,82.04,81.6799,81.6896,8873.0
2018-02-26 09:40:00,83.99,84.05,83.57,83.59,15696.0,81.748,81.8064,81.3392,81.3587,15696.0
2018-02-26 09:45:00,83.63,83.69,83.42,83.68,13005.0,81.3976,81.456,81.1932,81.4463,13005.0
2018-02-26 09:50:00,83.66,83.67,83.49,83.5,8365.0,81.4268,81.4366,81.2614,81.2711,8365.0
2018-02-26 09:55:00,83.54,83.59,83.47,83.47,5656.0,81.31,81.3587,81.2419,81.2419,5656.0
2018-02-26 10:00:00,83.47,83.57,83.38,83.42,12500.0,81.2419,81.3392,81.1543,81.1932,12500.0
2018-02-26 10:05:00,83.38,83.53,83.35,83.39,19444.0,81.1543,81.3003,81.1251,81.164,19444.0
2018-02-26 10:10:00,83.36,83.38,83.29,83.3,6509.0,81.1348,81.1543,81.0667,81.0764,6509.0
2018-02-26 10:15:00,83.32,83.47,83.24,83.44,10363.0,81.0959,81.2419,81.018,81.2127,10363.0
2018-02-26 10:20:00,83.45,83.53,83.42,83.5,7510.0,81.2224,81.3003,81.1932,81.2711,7510.0
2018-02-26 10:25:00,83.53,83.56,83.35,83.36,10470.0,81.3003,81.3295,81.1251,81.1348,10470.0
2018-02-26 10:30:00,83.39,83.45,83.29,83.29,11244.0,81.164,81.2224,81.0667,81.0667,11244.0
2018-02-26 10:35:00,83.31,83.35,83.26,83.34,19480.0,81.0862,81.1251,81.0375,81.1154,19480.0
2018-02-26 10:40:00,83.34,83.36,83.26,83.34,18489.0,81.1154,81.1348,81.0375,81.1154,18489.0
2018-02-26 10:45:00,83.35,83.36,83.23,83.26,7042.0,81.1251,81.1348,81.0083,81.0375,7042.0
2018-02-26 10:50:00,83.26,83.29,83.15,83.18,10658.0,81.0375,81.0667,80.9304,80.9596,10658.0
2018-02-26 10:55:00,83.18,83.18,83.11,83.15,7585.0,80.9596,80.9596,80.8915,80.9304,7585.0
2018-02-26 11:00:00,83.18,83.34,83.11,83.31,14798.0,80.9596,81.1154,80.8915,81.0862,14798.0
2018-02-26 11:05:00,83.33,83.38,83.3,83.36,7636.0,81.1056,81.1543,81.0764,81.1348,7636.0
2018-02-26 11:10:00,83.39,83.4,83.29,83.29,38905.0,81.164,81.1738,81.0667,81.0667,38905.0
2018-02-26 11:15:00,83.3,83.37,83.22,83.36,35860.0,81.0764,81.1446,80.9986,81.1348,35860.0
2018-02-26 11:20:00,83.37,83.38,83.18,83.23,128209.0,81.1446,81.1543,80.9596,81.0083,128209.0
2018-02-26 11:25:00,83.25,83.35,83.25,83.29,25217.0,81.0278,81.1251,81.0278,81.0667,25217.0
2018-02-26 11:30:00,83.28,83.32,83.25,83.25,11944.0,81.057,81.0959,81.0278,81.0278,11944.0
2018-02-26 11:35:00,83.25,83.26,83.14,83.2,22977.0,81.0278,81.0375,80.9207,80.9791,22977.0
2018-02-26 11:40:00,83.2,83.25,83.11,83.15,46769.0,80.9791,81.0278,80.8915,80.9304,46769.0
2018-02-26 11:45:00,83.12,83.2,83.12,83.13,29613.0,80.9012,80.9791,80.9012,80.911,29613.0
2018-02-26 11:50:00,83.13,83.16,83.09,83.13,22392.0,80.911,80.9402,80.872,80.911,22392.0
2018-02-26 11:55:00,83.13,83.14,83.07,83.09,9942.0,80.911,80.9207,80.8526,80.872,9942.0
2018-02-26 12:00:00,83.11,83.25,83.09,83.21,20257.0,80.8915,81.0278,80.872,80.9888,20257.0
2018-02-26 12:05:00,83.17,83.26,83.12,83.24,10184.0,80.9499,81.0375,80.9012,81.018,10184.0
2018-02-26 12:10:00,83.25,83.25,83.15,83.17,9948.0,81.0278,81.0278,80.9304,80.9499,9948.0
2018-02-26 12:15:00,83.18,83.29,83.15,83.27,13026.0,80.9596,81.0667,80.9304,81.0472,13026.0
2018-02-26 12:20:00,83.25,83.31,83.25,83.31,3888.0,81.0278,81.0862,81.0278,81.0862,3888.0
2018-02-26 12:25:00,83.32,83.38,83.32,83.37,5700.0,81.0959,81.1543,81.0959,81.1446,5700.0
2018-02-26 12:30:00,83.36,83.4,83.32,83.32,5635.0,81.1348,81.1738,81.0959,81.0959,5635.0
2018-02-26 12:35:00,83.35,83.38,83.29,83.36,8067.0,81.1251,81.1543,81.0667,81.1348,8067.0
2018-02-26 12:40:00,83.37,83.37,83.33,83.37,4400.0,81.1446,81.1446,81.1056,81.1446,4400.0
2018-02-26 12:45:00,83.35,83.45,83.33,83.45,8692.0,81.1251,81.2224,81.1056,81.2224,8692.0
2018-02-26 12:50:00,83.47,83.5,83.4,83.43,10973.0,81.2419,81.2711,81.1738,81.203,10973.0
2018-02-26 12:55:00,83.43,83.43,83.39,83.4,3101.0,81.203,81.203,81.164,81.1738,3101.0
2018-02-26 13:00:00,83.41,83.44,83.39,83.42,5939.0,81.1835,81.2127,81.164,81.1932,5939.0
2018-02-26 13:05:00,83.44,83.47,83.44,83.47,14947.0,81.2127,81.2419,81.2127,81.2419,14947.0
2018-02-26 13:10:00,83.48,83.48,83.43,83.45,8244.0,81.2516,81.2516,81.203,81.2224,8244.0
2018-02-26 13:15:00,83.44,83.44,83.4,83.44,7545.0,81.2127,81.2127,81.1738,81.2127,7545.0
2018-02-26 13:20:00,83.43,83.47,83.4,83.46,14714.0,81.203,81.2419,81.1738,81.2322,14714.0
2018-02-26 13:25:00,83.46,83.46,83.35,83.4,10857.0,81.2322,81.2322,81.1251,81.1738,10857.0
2018-02-26 13:30:00,83.38,83.38,83.24,83.24,30474.0,81.1543,81.1543,81.018,81.018,30474.0
2018-02-26 13:35:00,83.25,83.32,83.24,83.29,10390.0,81.0278,81.0959,81.018,81.0667,10390.0
2018-02-26 13:40:00,83.3,83.31,83.27,83.27,6821.0,81.0764,81.0862,81.0472,81.0472,6821.0
2018-02-26 13:45:00,83.27,83.29,83.25,83.27,7380.0,81.0472,81.0667,81.0278,81.0472,7380.0
2018-02-26 13:50:00,83.26,83.29,83.22,83.24,13557.0,81.0375,81.0667,80.9986,81.018,13557.0
2018-02-26 13:55:00,83.24,83.24,83.12,83.12,7431.0,81.018,81.018,80.9012,80.9012,7431.0
2018-02-26 14:00:00,83.13,83.14,82.96,82.97,18559.0,80.911,80.9207,80.7455,80.7552,18559.0
2018-02-26 14:05:00,82.97,82.99,82.92,82.96,12059.0,80.7552,80.7747,80.7066,80.7455,12059.0
2018-02-26 14:10:00,82.97,83.1,82.96,83.1,25546.0,80.7552,80.8818,80.7455,80.8818,25546.0
2018-02-26 14:15:00,83.11,83.23,83.07,83.07,24616.0,80.8915,81.0083,80.8526,80.8526,24616.0
2018-02-26 14:20:00,83.07,83.07,82.95,82.97,11637.0,80.8526,80.8526,80.7358,80.7552,11637.0
2018-02-26 14:25:00,82.98,83.01,82.84,82.84,19030.0,80.765,80.7942,80.6287,80.6287,19030.0
2018-02-26 14:30:00,82.84,82.97,82.84,82.93,13853.0,80.6287,80.7552,80.6287,80.7163,13853.0
2018-02-26 14:35:00,82.93,82.95,82.77,82.81,23998.0,80.7163,80.7358,80.5606,80.5995,23998.0
2018-02-26 14:40:00,82.8,82.9,82.76,82.84,31717.0,80.5898,80.6871,80.5508,80.6287,31717.0
2018-02-26 14:45:00,82.83,82.83,82.69,82.72,23376.0,80.619,80.619,80.4827,80.5119,23376.0
2018-02-26 14:50:00,82.7,82.78,82.67,82.77,16164.0,80.4925,80.5703,80.4633,80.5606,16164.0
2018-02-26 14:55:00,82.77,82.85,82.73,82.77,17830.0,80.5606,80.6384,80.5217,80.5606,17830.0
2018-02-26 15:00:00,82.76,82.78,82.67,82.7,36021.0,80.5508,80.5703,80.4633,80.4925,36021.0
2018-02-26 15:05:00,82.69,82.72,82.54,82.56,184364.0,80.4827,80.5119,80.3367,80.3562,184364.0
2018-02-26 15:10:00,82.56,82.66,82.52,82.53,42694.0,80.3562,80.4535,80.3173,80.327,42694.0
2018-02-26 15:15:00,82.53,82.58,82.46,82.58,42820.0,80.327,80.3757,80.2589,80.3757,42820.0
2018-02-26 15:20:00,82.58,82.64,82.52,82.63,84900.0,80.3757,80.4341,80.3173,80.4243,84900.0
2018-02-26 15:25:00,82.64,82.64,82.56,82.58,34673.0,80.4341,80.4341,80.3562,80.3757,34673.0
2018-02-26 15:30:00,82.57,82.57,82.52,82.55,41284.0,80.3659,80.3659,80.3173,80.3465,41284.0
2018-02-26 15:35:00,82.54,82.78,82.54,82.78,59332.0,80.3367,80.5703,80.3367,80.5703,59332.0
2018-02-26 15:40:00,82.78,82.79,82.63,82.63,51325.0,80.5703,80.58,80.4243,80.4243,51325.0
2018-02-26 15:45:00,82.63,82.66,82.51,82.53,106638.0,80.4243,80.4535,80.3075,80.327,106638.0
2018-02-26 15:50:00,82.53,82.55,82.34,82.35,103424.0,80.327,80.3465,80.1421,80.1518,103424.0
2018-02-26 15:55:00,82.35,82.4,82.13,82.13,552449.0,80.1518,80.2005,79.9377,79.9377,552449.0
2018-02-27 09:30:00,82.36,82.62,82.16,82.16,16950.0,80.1615,80.4146,79.9669,79.9669,16950.0
2018-02-27 09:35:00,82.18,82.53,82.18,82.41,10540.0,79.9863,80.327,79.9863,80.2102,10540.0
2018-02-27 09:40:00,82.44,82.44,82.01,82.01,17404.0,80.2394,80.2394,79.8209,79.8209,17404.0
2018-02-27 09:45:00,82.06,82.3,81.86,82.12,16450.0,79.8695,80.1031,79.6749,79.9279,16450.0
2018-02-27 09:50:00,82.19,82.19,82.06,82.07,20148.0,79.9961,79.9961,79.8695,79.8793,20148.0
2018-02-27 09:55:00,82.05,82.11,81.98,82.06,19805.0,79.8598,79.9182,79.7917,79.8695,19805.0
2018-02-27 10:00:00,82.07,82.14,82.01,82.05,39365.0,79.8793,79.9474,79.8209,79.8598,39365.0
2018-02-27 10:05:00,82.03,82.05,81.9,81.99,27365.0,79.8403,79.8598,79.7138,79.8014,27365.0
2018-02-27 10:10:00,82.0,82.03,81.83,81.87,57016.0,79.8111,79.8403,79.6457,79.6846,57016.0
2018-02-27 10:15:00,81.88,81.98,81.87,81.95,40889.0,79.6943,79.7917,79.6846,79.7625,40889.0
2018-02-27 10:20:00,81.99,82.02,81.82,81.9,69109.0,79.8014,79.8306,79.6359,79.7138,69109.0
2018-02-27 10:25:00,81.92,81.94,81.86,81.9,16458.0,79.7333,79.7527,79.6749,79.7138,16458.0
2018-02-27 10:30:00,81.89,81.9,81.61,81.63,19301.0,79.7041,79.7138,79.4315,79.451,19301.0
2018-02-27 10:35:00,81.66,81.86,81.66,81.72,10999.0,79.4802,79.6749,79.4802,79.5386,10999.0
2018-02-27 10:40:00,81.74,81.81,81.64,81.72,13791.0,79.5581,79.6262,79.4607,79.5386,13791.0
2018-02-27 10:45:00,81.73,81.74,81.56,81.56,8400.0,79.5483,79.5581,79.3829,79.3829,8400.0
2018-02-27 10:50:00,81.54,81.56,81.1,81.16,55683.0,79.3634,79.3829,78.9352,78.9936,55683.0
2018-02-27 10:55:00,81.13,81.27,81.06,81.23,36431.0,78.9644,79.1006,78.8962,79.0617,36431.0
2018-02-27 11:00:00,81.21,81.54,81.14,81.48,74328.0,79.0422,79.3634,78.9741,79.305,74328.0
2018-02-27 11:05:00,81.48,81.72,81.47,81.72,8407.0,79.305,79.5386,79.2953,79.5386,8407.0
2018-02-27 11:10:00,81.73,81.86,81.66,81.66,22343.0,79.5483,79.6749,79.4802,79.4802,22343.0
2018-02-27 11:15:00,81.67,81.73,81.51,81.6,27991.0,79.4899,79.5483,79.3342,79.4218,27991.0
2018-02-27 11:20:00,81.59,81.64,81.47,81.48,31909.0,79.4121,79.4607,79.2953,79.305,31909.0
2018-02-27 11:25:00,81.49,81.49,81.33,81.42,45825.0,79.3148,79.3148,79.159,79.2466,45825.0
2018-02-27 11:30:00,81.41,81.46,81.35,81.36,23079.0,79.2369,79.2856,79.1785,79.1882,23079.0
2018-02-27 11:35:00,81.36,81.37,81.11,81.11,15866.0,79.1882,79.198,78.9449,78.9449,15866.0
2018-02-27 11:40:00,81.11,81.14,80.88,80.95,43505.0,78.9449,78.9741,78.721,78.7892,43505.0
2018-02-27 11:45:00,80.95,81.03,80.88,80.93,42834.0,78.7892,78.867,78.721,78.7697,42834.0
2018-02-27 11:50:00,80.93,81.18,80.93,81.14,15402.0,78.7697,79.013,78.7697,78.9741,15402.0
2018-02-27 11:55:00,81.14,81.17,81.05,81.09,14515.0,78.9741,79.0033,78.8865,78.9254,14515.0
2018-02-27 12:00:00,81.08,81.17,81.03,81.08,19999.0,78.9157,79.0033,78.867,78.9157,19999.0
2018-02-27 12:05:00,81.08,81.19,81.08,81.19,17363.0,78.9157,79.0228,78.9157,79.0228,17363.0
2018-02-27 12:10:00,81.17,81.17,81.01,81.01,28675.0,79.0033,79.0033,78.8476,78.8476,28675.0
2018-02-27 12:15:00,81.01,81.05,80.95,80.99,39532.0,78.8476,78.8865,78.7892,78.8281,39532.0
2018-02-27 12:20:00,80.99,81.03,80.85,80.88,15590.0,78.8281,78.867,78.6918,78.721,15590.0
2018-02-27 12:25:00,80.9,80.9,80.76,80.85,17082.0,78.7405,78.7405,78.6042,78.6918,17082.0
2018-02-27 12:30:00,80.83,80.86,80.75,80.75,26848.0,78.6724,78.7016,78.5945,78.5945,26848.0
2018-02-27 12:35:00,80.78,81.06,80.76,81.0,38429.0,78.6237,78.8962,78.6042,78.8378,38429.0
2018-02-27 12:40:00,81.01,81.06,80.97,80.98,12548.0,78.8476,78.8962,78.8086,78.8184,12548.0
2018-02-27 12:45:00,80.99,81.06,80.95,80.98,15711.0,78.8281,78.8962,78.7892,78.8184,15711.0
2018-02-27 12:50:00,81.0,81.11,81.0,81.07,14775.0,78.8378,78.9449,78.8378,78.906,14775.0
2018-02-27 12:55:00,81.06,81.08,80.99,81.08,15179.0,78.8962,78.9157,78.8281,78.9157,15179.0
2018-02-27 13:00:00,81.05,81.07,81.03,81.07,10722.0,78.8865,78.906,78.867,78.906,10722.0
2018-02-27 13:05:00,81.06,81.18,81.04,81.17,27138.0,78.8962,79.013,78.8768,79.0033,27138.0
2018-02-27 13:10:00,81.18,81.2,81.04,81.04,16473.0,79.013,79.0325,78.8768,78.8768,16473.0
2018-02-27 13:15:00,81.03,81.07,81.01,81.02,26417.0,78.867,78.906,78.8476,78.8573,26417.0
2018-02-27 13:20:00,81.02,81.03,80.97,81.0,21475.0,78.8573,78.867,78.8086,78.8378,21475.0
2018-02-27 13:25:00,80.98,80.99,80.87,80.9,14545.0,78.8184,78.8281,78.7113,78.7405,14545.0
2018-02-27 13:30:00,80.9,80.91,80.83,80.87,9444.0,78.7405,78.7502,78.6724,78.7113,9444.0
2018-02-27 13:35:00,80.86,80.98,80.85,80.98,10463.0,78.7016,78.8184,78.6918,78.8184,10463.0
2018-02-27 13:40:00,80.95,80.95,80.85,80.9,16816.0,78.7892,78.7892,78.6918,78.7405,16816.0
2018-02-27 13:45:00,80.9,81.08,80.89,80.89,13350.0,78.7405,78.9157,78.7308,78.7308,13350.0
2018-02-27 13:50:00,80.89,80.91,80.81,80.91,16790.0,78.7308,78.7502,78.6529,78.7502,16790.0
2018-02-27 13:55:00,80.91,80.95,80.83,80.88,20560.0,78.7502,78.7892,78.6724,78.721,20560.0
2018-02-27 14:00:00,80.88,80.92,80.77,80.83,14908.0,78.721,78.76,78.614,78.6724,14908.0
2018-02-27 14:05:00,80.82,80.86,80.72,80.79,17621.0,78.6626,78.7016,78.5653,78.6334,17621.0
2018-02-27 14:10:00,80.83,80.87,80.76,80.83,15742.0,78.6724,78.7113,78.6042,78.6724,15742.0
2018-02-27 14:15:00,80.83,80.85,80.72,80.79,15523.0,78.6724,78.6918,78.5653,78.6334,15523.0
2018-02-27 14:20:00,80.78,80.8,80.62,80.64,20682.0,78.6237,78.6432,78.468,78.4874,20682.0
2018-02-27 14:25:00,80.63,80.8,80.56,80.73,38491.0,78.4777,78.6432,78.4096,78.575,38491.0
2018-02-27 14:30:00,80.72,80.89,80.69,80.88,27423.0,78.5653,78.7308,78.5361,78.721,27423.0
2018-02-27 14:35:00,80.88,80.88,80.67,80.67,21498.0,78.721,78.721,78.5166,78.5166,21498.0
2018-02-27 14:40:00,80.68,80.77,80.64,80.72,16962.0,78.5264,78.614,78.4874,78.5653,16962.0
2018-02-27 14:45:00,80.72,80.72,80.47,80.53,25571.0,78.5653,78.5653,78.322,78.3804,25571.0
2018-02-27 14:50:00,80.54,80.58,80.46,80.58,33433.0,78.3901,78.429,78.3122,78.429,33433.0
2018-02-27 14:55:00,80.62,80.84,80.61,80.82,37983.0,78.468,78.6821,78.4582,78.6626,37983.0
2018-02-27 15:00:00,80.8,80.87,80.75,80.76,30828.0,78.6432,78.7113,78.5945,78.6042,30828.0
2018-02-27 15:05:00,80.75,80.81,80.71,80.76,27172.0,78.5945,78.6529,78.5556,78.6042,27172.0
2018-02-27 15:10:00,80.74,80.79,80.68,80.69,21000.0,78.5848,78.6334,78.5264,78.5361,21000.0
2018-02-27 15:15:00,80.69,80.81,80.68,80.72,30851.0,78.5361,78.6529,78.5264,78.5653,30851.0
2018-02-27 15:20:00,80.73,80.76,80.55,80.62,32761.0,78.575,78.6042,78.3998,78.468,32761.0
2018-02-27 15:25:00,80.6,80.74,80.53,80.72,45998.0,78.4485,78.5848,78.3804,78.5653,45998.0
2018-02-27 15:30:00,80.73,80.79,80.58,80.61,58479.0,78.575,78.6334,78.429,78.4582,58479.0
2018-02-27 15:35:00,80.61,80.64,80.35,80.4,69125.0,78.4582,78.4874,78.2052,78.2538,69125.0
2018-02-27 15:40:00,80.39,80.42,80.24,80.33,139373.0,78.2441,78.2733,78.0981,78.1857,139373.0
2018-02-27 15:45:00,80.33,80.37,80.28,80.35,124931.0,78.1857,78.2246,78.137,78.2052,124931.0
2018-02-27 15:50:00,80.34,80.34,80.18,80.18,240255.0,78.1954,78.1954,78.0397,78.0397,240255.0
2018-02-27 15:55:00,80.17,80.17,79.81,79.83,379665.0,78.03,78.03,77.6796,77.6991,379665.0
2018-02-28 09:30:00,80.4,80.4,79.94,80.04,36853.0,78.2538,78.2538,77.8061,77.9035,36853.0
2018-02-28 09:35:00,80.04,80.09,79.85,79.92,25964.0,77.9035,77.9521,77.7185,77.7867,25964.0
2018-02-28 09:40:00,79.9,80.07,79.78,80.01,55249.0,77.7672,77.9327,77.6504,77.8743,55249.0
2018-02-28 09:45:00,80.04,80.05,79.89,79.93,100941.0,77.9035,77.9132,77.7575,77.7964,100941.0
2018-02-28 09:50:00,79.96,80.07,79.82,80.07,185183.0,77.8256,77.9327,77.6893,77.9327,185183.0
2018-02-28 09:55:00,80.1,80.73,80.06,80.42,197780.0,77.9619,78.575,77.9229,78.2733,197780.0
2018-02-28 10:00:00,80.42,80.69,80.31,80.66,63860.0,78.2733,78.5361,78.1662,78.5069,63860.0
2018-02-28 10:05:00,80.71,80.82,80.58,80.72,39514.0,78.5556,78.6626,78.429,78.5653,39514.0
2018-02-28 10:10:00,80.71,80.88,80.55,80.81,36033.0,78.5556,78.721,78.3998,78.6529,36033.0
2018-02-28 10:15:00,80.81,80.94,80.67,80.94,56655.0,78.6529,78.7794,78.5166,78.7794,56655.0
2018-02-28 10:20:00,80.94,80.95,80.67,80.78,58052.0,78.7794,78.7892,78.5166,78.6237,58052.0
2018-02-28 10:25:00,80.78,80.95,80.73,80.91,27554.0,78.6237,78.7892,78.575,78.7502,27554.0
2018-02-28 10:30:00,80.86,80.9,80.78,80.9,37197.0,78.7016,78.7405,78.6237,78.7405,37197.0
2018-02-28 10:35:00,80.91,80.98,80.81,80.9,28133.0,78.7502,78.8184,78.6529,78.7405,28133.0
2018-02-28 10:40:00,80.92,80.93,80.77,80.8,12183.0,78.76,78.7697,78.614,78.6432,12183.0
2018-02-28 10:45:00,80.82,80.9,80.73,80.8,20861.0,78.6626,78.7405,78.575,78.6432,20861.0
2018-02-28 10:50:00,80.81,80.9,80.52,80.59,41599.0,78.6529,78.7405,78.3706,78.4388,41599.0
2018-02-28 10:55:00,80.6,80.64,80.32,80.47,44691.0,78.4485,78.4874,78.176,78.322,44691.0
2018-02-28 11:00:00,80.47,80.61,80.44,80.6,23493.0,78.322,78.4582,78.2928,78.4485,23493.0
2018-02-28 11:05:00,80.6,80.71,80.49,80.49,19576.0,78.4485,78.5556,78.3414,78.3414,19576.0
2018-02-28 11:10:00,80.48,80.55,80.38,80.41,25869.0,78.3317,78.3998,78.2344,78.2636,25869.0
2018-02-28 11:15:00,80.43,80.63,80.42,80.52,44280.0,78.283,78.4777,78.2733,78.3706,44280.0
2018-02-28 11:20:00,80.52,80.59,80.46,80.46,56124.0,78.3706,78.4388,78.3122,78.3122,56124.0
2018-02-28 11:25:00,80.46,80.79,80.44,80.79,21744.0,78.3122,78.6334,78.2928,78.6334,21744.0
2018-02-28 11:30:00,80.8,80.92,80.76,80.8,33841.0,78.6432,78.76,78.6042,78.6432,33841.0
2018-02-28 11:35:00,80.79,80.93,80.68,80.68,51841.0,78.6334,78.7697,78.5264,78.5264,51841.0
2018-02-28 11:40:00,80.7,80.91,80.68,80.89,11500.0,78.5458,78.7502,78.5264,78.7308,11500.0
2018-02-28 11:45:00,80.89,80.91,80.78,80.89,16102.0,78.7308,78.7502,78.6237,78.7308,16102.0
2018-02-28 11:50:00,80.9,81.04,80.9,81.0,17300.0,78.7405,78.8768,78.7405,78.8378,17300.0
2018-02-28 11:55:00,81.0,81.06,80.99,81.01,37003.0,78.8378,78.8962,78.8281,78.8476,37003.0
2018-02-28 12:00:00,81.03,81.2,81.0,81.15,47585.0,78.867,79.0325,78.8378,78.9838,47585.0
2018-02-28 12:05:00,81.13,81.19,81.06,81.19,19377.0,78.9644,79.0228,78.8962,79.0228,19377.0
2018-02-28 12:10:00,81.17,81.22,81.09,81.21,9656.0,79.0033,79.052,78.9254,79.0422,9656.0
2018-02-28 12:15:00,81.22,81.3,81.22,81.22,16800.0,79.052,79.1298,79.052,79.052,16800.0
2018-02-28 12:20:00,81.23,81.3,81.16,81.16,29721.0,79.0617,79.1298,78.9936,78.9936,29721.0
2018-02-28 12:25:00,81.15,81.2,81.08,81.13,21281.0,78.9838,79.0325,78.9157,78.9644,21281.0
2018-02-28 12:30:00,81.1,81.13,81.02,81.04,27183.0,78.9352,78.9644,78.8573,78.8768,27183.0
2018-02-28 12:35:00,81.04,81.23,81.03,81.21,42171.0,78.8768,79.0617,78.867,79.0422,42171.0
2018-02-28 12:40:00,81.2,81.25,81.15,81.19,87180.0,79.0325,79.0812,78.9838,79.0228,87180.0
2018-02-28 12:45:00,81.19,81.23,81.16,81.23,118144.0,79.0228,79.0617,78.9936,79.0617,118144.0
2018-02-28 12:50:00,81.23,81.29,81.2,81.23,40585.0,79.0617,79.1201,79.0325,79.0617,40585.0
2018-02-28 12:55:00,81.23,81.29,81.21,81.22,36139.0,79.0617,79.1201,79.0422,79.052,36139.0
2018-02-28 13:00:00,81.21,81.24,81.13,81.23,20471.0,79.0422,79.0714,78.9644,79.0617,20471.0
2018-02-28 13:05:00,81.23,81.42,81.21,81.41,27022.0,79.0617,79.2466,79.0422,79.2369,27022.0
2018-02-28 13:10:00,81.42,81.53,81.42,81.45,15930.0,79.2466,79.3537,79.2466,79.2758,15930.0
2018-02-28 13:15:00,81.45,81.53,81.44,81.53,6753.0,79.2758,79.3537,79.2661,79.3537,6753.0
2018-02-28 13:20:00,81.55,81.71,81.49,81.71,14103.0,79.3731,79.5289,79.3148,79.5289,14103.0
2018-02-28 13:25:00,81.7,81.74,81.66,81.7,8011.0,79.5191,79.5581,79.4802,79.5191,8011.0
2018-02-28 13:30:00,81.68,81.72,81.52,81.57,17342.0,79.4997,79.5386,79.3439,79.3926,17342.0
2018-02-28 13:35:00,81.57,81.66,81.56,81.66,8962.0,79.3926,79.4802,79.3829,79.4802,8962.0
2018-02-28 13:40:00,81.67,81.77,81.63,81.74,10550.0,79.4899,79.5873,79.451,79.5581,10550.0
2018-02-28 13:45:00,81.74,81.77,81.58,81.58,11107.0,79.5581,79.5873,79.4023,79.4023,11107.0
2018-02-28 13:50:00,81.55,81.67,81.55,81.62,19785.0,79.3731,79.4899,79.3731,79.4413,19785.0
2018-02-28 13:55:00,81.62,81.83,81.62,81.83,41039.0,79.4413,79.6457,79.4413,79.6457,41039.0
2018-02-28 14:00:00,81.82,82.03,81.82,81.94,35757.0,79.6359,79.8403,79.6359,79.7527,35757.0
2018-02-28 14:05:00,81.92,82.04,81.92,82.03,19585.0,79.7333,79.8501,79.7333,79.8403,19585.0
2018-02-28 14:10:00,82.03,82.08,81.98,82.02,38127.0,79.8403,79.889,79.7917,79.8306,38127.0
2018-02-28 14:15:00,82.02,82.04,81.95,81.98,14921.0,79.8306,79.8501,79.7625,79.7917,14921.0
2018-02-28 14:20:00,81.97,81.98,81.69,81.73,31184.0,79.7819,79.7917,79.5094,79.5483,31184.0
2018-02-28 14:25:00,81.72,81.83,81.7,81.73,14235.0,79.5386,79.6457,79.5191,79.5483,14235.0
2018-02-28 14:30:00,81.74,81.76,81.52,81.61,23274.0,79.5581,79.5775,79.3439,79.4315,23274.0
2018-02-28 14:35:00,81.6,81.7,81.55,81.57,20246.0,79.4218,79.5191,79.3731,79.3926,20246.0
2018-02-28 14:40:00,81.57,81.64,81.52,81.56,22311.0,79.3926,79.4607,79.3439,79.3829,22311.0
2018-02-28 14:45:00,81.55,81.56,81.42,81.46,12770.0,79.3731,79.3829,79.2466,79.2856,12770.0
2018-02-28 14:50:00,81.44,81.45,81.27,81.45,12696.0,79.2661,79.2758,79.1006,79.2758,12696.0
2018-02-28 14:55:00,81.44,81.45,81.34,81.37,13079.0,79.2661,79.2758,79.1688,79.198,13079.0
2018-02-28 15:00:00,81.38,81.44,81.24,81.34,19688.0,79.2077,79.2661,79.0714,79.1688,19688.0
2018-02-28 15:05:00,81.32,81.36,81.15,81.28,67978.0,79.1493,79.1882,78.9838,79.1104,67978.0
2018-02-28 15:10:00,81.26,81.27,81.11,81.21,47259.0,79.0909,79.1006,78.9449,79.0422,47259.0
2018-02-28 15:15:00,81.2,81.22,81.09,81.15,28225.0,79.0325,79.052,78.9254,78.9838,28225.0
2018-02-28 15:20:00,81.15,81.16,80.87,80.91,58181.0,78.9838,78.9936,78.7113,78.7502,58181.0
2018-02-28 15:25:00,80.91,81.05,80.79,81.02,29567.0,78.7502,78.8865,78.6334,78.8573,29567.0
2018-02-28 15:30:00,81.03,81.15,81.0,81.12,33677.0,78.867,78.9838,78.8378,78.9546,33677.0
2018-02-28 15:35:00,81.14,81.26,81.08,81.2,50922.0,78.9741,79.0909,78.9157,79.0325,50922.0
2018-02-28 15:40:00,81.2,81.2,81.08,81.15,47462.0,79.0325,79.0325,78.9157,78.9838,47462.0
2018-02-28 15:45:00,81.18,81.18,80.78,80.84,60442.0,79.013,79.013,78.6237,78.6821,60442.0
2018-02-28 15:50:00,80.83,80.88,80.76,80.78,77561.0,78.6724,78.721,78.6042,78.6237,77561.0
2018-02-28 15:55:00,80.78,80.92,80.77,80.78,168846.0,78.6237,78.76,78.614,78.6237,168846.0
2018-03-01 09:30:00,80.51,80.64,80.35,80.54,18549.0,78.509,78.6358,78.353,78.5383,18549.0
2018-03-01 09:35:00,80.53,80.57,80.05,80.09,54756.0,78.5285,78.5675,78.0605,78.0995,54756.0
2018-03-01 09:40:00,80.09,80.12,79.81,79.96,44783.0,78.0995,78.1287,77.8264,77.9727,44783.0
2018-03-01 09:45:00,79.98,80.09,79.95,80.01,12489.0,77.9922,78.0995,77.963,78.0215,12489.0
2018-03-01 09:50:00,80.01,80.03,79.77,79.79,51828.0,78.0215,78.041,77.7874,77.8069,51828.0
2018-03-01 09:55:00,79.76,79.86,79.72,79.74,14845.0,77.7777,77.8752,77.7387,77.7582,14845.0
2018-03-01 10:00:00,79.81,79.99,79.73,79.97,33206.0,77.8264,78.002,77.7484,77.9825,33206.0
2018-03-01 10:05:00,79.95,80.19,79.88,80.19,15904.0,77.963,78.197,77.8947,78.197,15904.0
2018-03-01 10:10:00,80.15,80.25,80.02,80.22,24081.0,78.158,78.2555,78.0312,78.2262,24081.0
2018-03-01 10:15:00,80.21,80.36,80.08,80.2,15220.0,78.2165,78.3628,78.0897,78.2067,15220.0
2018-03-01 10:20:00,80.23,80.24,80.05,80.11,35746.0,78.236,78.2458,78.0605,78.119,35746.0
2018-03-01 10:25:00,80.11,80.13,79.96,80.13,21703.0,78.119,78.1385,77.9727,78.1385,21703.0
2018-03-01 10:30:00,80.13,80.41,80.06,80.41,18157.0,78.1385,78.4115,78.0702,78.4115,18157.0
2018-03-01 10:35:00,80.49,80.66,80.47,80.51,10543.0,78.4895,78.6553,78.47,78.509,10543.0
2018-03-01 10:40:00,80.48,80.59,80.43,80.45,11258.0,78.4798,78.5871,78.431,78.4505,11258.0
2018-03-01 10:45:00,80.4,80.44,80.2,80.28,20127.0,78.4018,78.4408,78.2067,78.2848,20127.0
2018-03-01 10:50:00,80.24,80.24,80.03,80.1,24613.0,78.2458,78.2458,78.041,78.1092,24613.0
2018-03-01 10:55:00,80.13,80.19,80.11,80.13,40901.0,78.1385,78.197,78.119,78.1385,40901.0
2018-03-01 11:00:00,80.1,80.19,80.05,80.17,22242.0,78.1092,78.197,78.0605,78.1775,22242.0
2018-03-01 11:05:00,80.17,80.31,80.16,80.24,10676.0,78.1775,78.314,78.1677,78.2458,10676.0
2018-03-01 11:10:00,80.23,80.23,79.93,80.06,12302.0,78.236,78.236,77.9435,78.0702,12302.0
2018-03-01 11:15:00,80.08,80.17,80.02,80.16,16558.0,78.0897,78.1775,78.0312,78.1677,16558.0
2018-03-01 11:20:00,80.2,80.25,80.1,80.12,10666.0,78.2067,78.2555,78.1092,78.1287,10666.0
2018-03-01 11:25:00,80.14,80.15,79.94,79.98,56084.0,78.1482,78.158,77.9532,77.9922,56084.0
2018-03-01 11:30:00,80.0,80.08,79.93,80.06,11961.0,78.0117,78.0897,77.9435,78.0702,11961.0
2018-03-01 11:35:00,80.06,80.26,80.04,80.22,19560.0,78.0702,78.2653,78.0507,78.2262,19560.0
2018-03-01 11:40:00,80.25,80.53,80.23,80.48,22115.0,78.2555,78.5285,78.236,78.4798,22115.0
2018-03-01 11:45:00,80.47,80.53,80.36,80.4,8338.0,78.47,78.5285,78.3628,78.4018,8338.0
2018-03-01 11:50:00,80.4,80.49,80.37,80.49,10915.0,78.4018,78.4895,78.3725,78.4895,10915.0
2018-03-01 11:55:00,80.49,80.53,80.35,80.38,9063.0,78.4895,78.5285,78.353,78.3823,9063.0
2018-03-01 12:00:00,80.38,80.4,80.16,80.19,7956.0,78.3823,78.4018,78.1677,78.197,7956.0
2018-03-01 12:05:00,80.21,80.29,80.13,80.25,9814.0,78.2165,78.2945,78.1385,78.2555,9814.0
2018-03-01 12:10:00,80.22,80.3,80.19,80.28,6055.0,78.2262,78.3043,78.197,78.2848,6055.0
2018-03-01 12:15:00,80.24,80.27,80.16,80.18,8269.0,78.2458,78.275,78.1677,78.1872,8269.0
2018-03-01 12:20:00,80.15,80.15,80.03,80.09,10113.0,78.158,78.158,78.041,78.0995,10113.0
2018-03-01 12:25:00,80.03,80.11,79.9,80.04,7709.0,78.041,78.119,77.9142,78.0507,7709.0
2018-03-01 12:30:00,79.97,80.1,79.9,80.1,10652.0,77.9825,78.1092,77.9142,78.1092,10652.0
2018-03-01 12:35:00,80.08,80.17,80.06,80.1,6722.0,78.0897,78.1775,78.0702,78.1092,6722.0
2018-03-01 12:40:00,80.1,80.27,80.05,80.23,6807.0,78.1092,78.275,78.0605,78.236,6807.0
2018-03-01 12:45:00,80.22,80.3,80.14,80.24,17726.0,78.2262,78.3043,78.1482,78.2458,17726.0
2018-03-01 12:50:00,80.25,80.29,80.15,80.23,8610.0,78.2555,78.2945,78.158,78.236,8610.0
2018-03-01 12:55:00,80.26,80.26,80.05,80.09,8134.0,78.2653,78.2653,78.0605,78.0995,8134.0
2018-03-01 13:00:00,80.06,80.06,79.63,79.63,17025.0,78.0702,78.0702,77.6509,77.6509,17025.0
2018-03-01 13:05:00,79.65,79.74,79.56,79.6,10608.0,77.6704,77.7582,77.5827,77.6217,10608.0
2018-03-01 13:10:00,79.57,79.74,79.45,79.71,13132.0,77.5924,77.7582,77.4754,77.7289,13132.0
2018-03-01 13:15:00,79.66,79.75,79.65,79.68,6768.0,77.6802,77.7679,77.6704,77.6997,6768.0
2018-03-01 13:20:00,79.65,79.73,79.6,79.69,10818.0,77.6704,77.7484,77.6217,77.7094,10818.0
2018-03-01 13:25:00,79.72,79.83,79.72,79.74,12611.0,77.7387,77.8459,77.7387,77.7582,12611.0
2018-03-01 13:30:00,79.71,79.84,79.71,79.72,9618.0,77.7289,77.8557,77.7289,77.7387,9618.0
2018-03-01 13:35:00,79.73,79.8,79.7,79.7,9501.0,77.7484,77.8167,77.7192,77.7192,9501.0
2018-03-01 13:40:00,79.67,79.71,79.52,79.52,11989.0,77.6899,77.7289,77.5436,77.5436,11989.0
2018-03-01 13:45:00,79.56,79.56,79.34,79.4,13336.0,77.5827,77.5827,77.3681,77.4266,13336.0
2018-03-01 13:50:00,79.45,79.51,79.35,79.36,12906.0,77.4754,77.5339,77.3779,77.3876,12906.0
2018-03-01 13:55:00,79.33,79.39,79.22,79.26,9889.0,77.3584,77.4169,77.2511,77.2901,9889.0
2018-03-01 14:00:00,79.28,79.31,79.0,79.14,19424.0,77.3096,77.3389,77.0366,77.1731,19424.0
2018-03-01 14:05:00,79.13,79.27,79.1,79.14,22653.0,77.1633,77.2999,77.1341,77.1731,22653.0
2018-03-01 14:10:00,79.17,79.21,78.79,78.79,24253.0,77.2023,77.2413,76.8318,76.8318,24253.0
2018-03-01 14:15:00,78.83,79.15,78.81,79.14,24334.0,76.8708,77.1828,76.8513,77.1731,24334.0
2018-03-01 14:20:00,79.13,79.32,79.11,79.17,25445.0,77.1633,77.3486,77.1438,77.2023,25445.0
2018-03-01 14:25:00,79.19,79.28,79.04,79.28,23058.0,77.2218,77.3096,77.0756,77.3096,23058.0
2018-03-01 14:30:00,79.3,79.38,79.07,79.16,19365.0,77.3291,77.4071,77.1048,77.1926,19365.0
2018-03-01 14:35:00,79.19,79.2,78.94,79.02,23915.0,77.2218,77.2316,76.9781,77.0561,23915.0
2018-03-01 14:40:00,79.04,79.25,79.03,79.16,16521.0,77.0756,77.2804,77.0658,77.1926,16521.0
2018-03-01 14:45:00,79.13,79.28,79.06,79.06,31899.0,77.1633,77.3096,77.0951,77.0951,31899.0
2018-03-01 14:50:00,79.09,79.25,79.08,79.14,18268.0,77.1243,77.2804,77.1146,77.1731,18268.0
2018-03-01 14:55:00,79.15,79.36,79.15,79.31,30040.0,77.1828,77.3876,77.1828,77.3389,30040.0
2018-03-01 15:00:00,79.29,79.38,79.04,79.05,19149.0,77.3194,77.4071,77.0756,77.0853,19149.0
2018-03-01 15:05:00,79.07,79.4,79.04,79.35,19415.0,77.1048,77.4266,77.0756,77.3779,19415.0
2018-03-01 15:10:00,79.36,79.63,79.3,79.58,32076.0,77.3876,77.6509,77.3291,77.6022,32076.0
2018-03-01 15:15:00,79.58,79.75,79.51,79.75,14675.0,77.6022,77.7679,77.5339,77.7679,14675.0
2018-03-01 15:20:00,79.76,79.8,79.5,79.56,20781.0,77.7777,77.8167,77.5241,77.5827,20781.0
2018-03-01 15:25:00,79.55,79.76,79.55,79.69,22547.0,77.5729,77.7777,77.5729,77.7094,22547.0
2018-03-01 15:30:00,79.69,79.81,79.36,79.47,32746.0,77.7094,77.8264,77.3876,77.4949,32746.0
2018-03-01 15:35:00,79.49,79.49,79.23,79.23,32444.0,77.5144,77.5144,77.2609,77.2609,32444.0
2018-03-01 15:40:00,79.22,79.24,79.08,79.16,48654.0,77.2511,77.2706,77.1146,77.1926,48654.0
2018-03-01 15:45:00,79.15,79.46,79.11,79.46,63934.0,77.1828,77.4851,77.1438,77.4851,63934.0
2018-03-01 15:50:00,79.47,79.53,79.32,79.38,95351.0,77.4949,77.5534,77.3486,77.4071,95351.0
2018-03-01 15:55:00,79.39,79.51,79.29,79.33,156279.0,77.4169,77.5339,77.3194,77.3584,156279.0
2018-03-02 09:30:00,78.73,78.73,77.7,77.78,47855.0,76.7733,76.7733,75.7689,75.8469,47855.0
2018-03-02 09:35:00,77.78,77.79,77.23,77.36,113059.0,75.8469,75.8566,75.3106,75.4373,113059.0
2018-03-02 09:40:00,77.34,77.79,77.32,77.57,83142.0,75.4178,75.8566,75.3983,75.6421,83142.0
2018-03-02 09:45:00,77.69,77.75,77.43,77.68,29424.0,75.7591,75.8176,75.5056,75.7494,29424.0
2018-03-02 09:50:00,77.68,77.88,77.5,77.5,44295.0,75.7494,75.9444,75.5738,75.5738,44295.0
2018-03-02 09:55:00,77.5,77.95,77.47,77.9,38370.0,75.5738,76.0127,75.5446,75.9639,38370.0
2018-03-02 10:00:00,77.97,78.14,77.83,78.1,37330.0,76.0322,76.1979,75.8956,76.1589,37330.0
2018-03-02 10:05:00,78.11,78.11,77.78,78.02,27395.0,76.1687,76.1687,75.8469,76.0809,27395.0
2018-03-02 10:10:00,78.02,78.29,77.97,78.25,36110.0,76.0809,76.3442,76.0322,76.3052,36110.0
2018-03-02 10:15:00,78.25,78.26,78.1,78.1,22913.0,76.3052,76.315,76.1589,76.1589,22913.0
2018-03-02 10:20:00,78.04,78.28,77.99,78.12,22060.0,76.1004,76.3345,76.0517,76.1784,22060.0
2018-03-02 10:25:00,78.11,78.28,78.06,78.06,23455.0,76.1687,76.3345,76.1199,76.1199,23455.0
2018-03-02 10:30:00,78.08,78.52,78.02,78.49,32882.0,76.1394,76.5685,76.0809,76.5392,32882.0
2018-03-02 10:35:00,78.51,78.59,78.33,78.34,16291.0,76.5587,76.6368,76.3832,76.393,16291.0
2018-03-02 10:40:00,78.34,78.63,78.34,78.62,21136.0,76.393,76.6758,76.393,76.666,21136.0
2018-03-02 10:45:00,78.62,78.64,78.4,78.5,14994.0,76.666,76.6855,76.4515,76.549,14994.0
2018-03-02 10:50:00,78.48,78.48,78.36,78.39,31615.0,76.5295,76.5295,76.4125,76.4417,31615.0
2018-03-02 10:55:00,78.4,78.46,78.27,78.39,132056.0,76.4515,76.51,76.3247,76.4417,132056.0
2018-03-02 11:00:00,78.39,78.54,78.34,78.37,34370.0,76.4417,76.588,76.393,76.4222,34370.0
2018-03-02 11:05:00,78.37,78.37,78.21,78.3,19956.0,76.4222,76.4222,76.2662,76.354,19956.0
2018-03-02 11:10:00,78.28,78.29,78.07,78.17,23818.0,76.3345,76.3442,76.1297,76.2272,23818.0
2018-03-02 11:15:00,78.17,78.22,78.0,78.03,12851.0,76.2272,76.276,76.0614,76.0907,12851.0
2018-03-02 11:20:00,78.06,78.2,78.04,78.15,19875.0,76.1199,76.2565,76.1004,76.2077,19875.0
2018-03-02 11:25:00,78.14,78.44,78.14,78.4,25305.0,76.1979,76.4905,76.1979,76.4515,25305.0
2018-03-02 11:30:00,78.4,78.52,78.26,78.31,19675.0,76.4515,76.5685,76.315,76.3637,19675.0
2018-03-02 11:35:00,78.29,78.37,78.22,78.28,23982.0,76.3442,76.4222,76.276,76.3345,23982.0
2018-03-02 11:40:00,78.3,78.48,78.28,78.41,16458.0,76.354,76.5295,76.3345,76.4612,16458.0
2018-03-02 11:45:00,78.42,78.54,78.4,78.54,22799.0,76.471,76.588,76.4515,76.588,22799.0
2018-03-02 11:50:00,78.56,78.59,78.48,78.49,27283.0,76.6075,76.6368,76.5295,76.5392,27283.0
2018-03-02 11:55:00,78.49,78.67,78.47,78.6,33553.0,76.5392,76.7148,76.5197,76.6465,33553.0
2018-03-02 12:00:00,78.62,78.82,78.58,78.67,46025.0,76.666,76.861,76.627,76.7148,46025.0
2018-03-02 12:05:00,78.67,78.71,78.5,78.54,13856.0,76.7148,76.7538,76.549,76.588,13856.0
2018-03-02 12:10:00,78.51,78.61,78.36,78.43,25079.0,76.5587,76.6563,76.4125,76.4807,25079.0
2018-03-02 12:15:00,78.42,78.49,78.38,78.46,24367.0,76.471,76.5392,76.432,76.51,24367.0
2018-03-02 12:20:00,78.46,78.49,78.37,78.45,16640.0,76.51,76.5392,76.4222,76.5002,16640.0
2018-03-02 12:25:00,78.48,78.65,78.48,78.58,11473.0,76.5295,76.6953,76.5295,76.627,11473.0
2018-03-02 12:30:00,78.64,78.68,78.56,78.57,25045.0,76.6855,76.7245,76.6075,76.6173,25045.0
2018-03-02 12:35:00,78.57,78.75,78.57,78.73,14842.0,76.6173,76.7928,76.6173,76.7733,14842.0
2018-03-02 12:40:00,78.73,78.9,78.73,78.87,15024.0,76.7733,76.9391,76.7733,76.9098,15024.0
2018-03-02 12:45:00,78.87,78.96,78.84,78.91,11068.0,76.9098,76.9976,76.8805,76.9488,11068.0
2018-03-02 12:50:00,78.92,79.03,78.9,79.02,63662.0,76.9586,77.0658,76.9391,77.0561,63662.0
2018-03-02 12:55:00,79.02,79.12,78.98,79.09,13712.0,77.0561,77.1536,77.0171,77.1243,13712.0
2018-03-02 13:00:00,79.04,79.09,78.96,79.0,6050.0,77.0756,77.1243,76.9976,77.0366,6050.0
2018-03-02 13:05:00,78.99,78.99,78.84,78.85,6397.0,77.0268,77.0268,76.8805,76.8903,6397.0
2018-03-02 13:10:00,78.82,78.84,78.62,78.62,7787.0,76.861,76.8805,76.666,76.666,7787.0
2018-03-02 13:15:00,78.63,78.74,78.63,78.68,8215.0,76.6758,76.783,76.6758,76.7245,8215.0
2018-03-02 13:20:00,78.69,78.72,78.57,78.57,7177.0,76.7343,76.7635,76.6173,76.6173,7177.0
2018-03-02 13:25:00,78.57,78.66,78.53,78.53,9586.0,76.6173,76.705,76.5783,76.5783,9586.0
2018-03-02 13:30:00,78.54,78.61,78.33,78.36,58374.0,76.588,76.6563,76.3832,76.4125,58374.0
2018-03-02 13:35:00,78.35,78.42,78.26,78.35,14446.0,76.4027,76.471,76.315,76.4027,14446.0
2018-03-02 13:40:00,78.38,78.42,78.31,78.42,12907.0,76.432,76.471,76.3637,76.471,12907.0
2018-03-02 13:45:00,78.42,78.62,78.41,78.57,33390.0,76.471,76.666,76.4612,76.6173,33390.0
2018-03-02 13:50:00,78.62,78.62,78.47,78.47,12279.0,76.666,76.666,76.5197,76.5197,12279.0
2018-03-02 13:55:00,78.47,78.55,78.36,78.53,15645.0,76.5197,76.5978,76.4125,76.5783,15645.0
2018-03-02 14:00:00,78.53,78.81,78.48,78.79,36718.0,76.5783,76.8513,76.5295,76.8318,36718.0
2018-03-02 14:05:00,78.79,78.85,78.63,78.67,12295.0,76.8318,76.8903,76.6758,76.7148,12295.0
2018-03-02 14:10:00,78.68,78.83,78.68,78.82,7445.0,76.7245,76.8708,76.7245,76.861,7445.0
2018-03-02 14:15:00,78.8,78.84,78.67,78.69,12448.0,76.8415,76.8805,76.7148,76.7343,12448.0
2018-03-02 14:20:00,78.68,78.72,78.55,78.59,8015.0,76.7245,76.7635,76.5978,76.6368,8015.0
2018-03-02 14:25:00,78.6,78.72,78.6,78.67,13156.0,76.6465,76.7635,76.6465,76.7148,13156.0
2018-03-02 14:30:00,78.67,78.69,78.54,78.56,9829.0,76.7148,76.7343,76.588,76.6075,9829.0
2018-03-02 14:35:00,78.56,78.76,78.55,78.76,14014.0,76.6075,76.8025,76.5978,76.8025,14014.0
2018-03-02 14:40:00,78.77,78.82,78.75,78.8,10931.0,76.8123,76.861,76.7928,76.8415,10931.0
2018-03-02 14:45:00,78.8,78.86,78.78,78.85,9352.0,76.8415,76.9,76.822,76.8903,9352.0
2018-03-02 14:50:00,78.85,78.89,78.77,78.79,18442.0,76.8903,76.9293,76.8123,76.8318,18442.0
2018-03-02 14:55:00,78.78,78.82,78.73,78.78,29358.0,76.822,76.861,76.7733,76.822,29358.0
2018-03-02 15:00:00,78.75,78.79,78.52,78.59,52076.0,76.7928,76.8318,76.5685,76.6368,52076.0
2018-03-02 15:05:00,78.6,78.69,78.53,78.67,21223.0,76.6465,76.7343,76.5783,76.7148,21223.0
2018-03-02 15:10:00,78.7,78.71,78.56,78.61,14376.0,76.744,76.7538,76.6075,76.6563,14376.0
2018-03-02 15:15:00,78.62,78.79,78.58,78.74,15593.0,76.666,76.8318,76.627,76.783,15593.0
2018-03-02 15:20:00,78.75,78.77,78.69,78.77,14830.0,76.7928,76.8123,76.7343,76.8123,14830.0
2018-03-02 15:25:00,78.76,78.78,78.64,78.72,16870.0,76.8025,76.822,76.6855,76.7635,16870.0
2018-03-02 15:30:00,78.7,78.88,78.7,78.84,27178.0,76.744,76.9196,76.744,76.8805,27178.0
2018-03-02 15:35:00,78.82,78.97,78.77,78.97,30715.0,76.861,77.0073,76.8123,77.0073,30715.0
2018-03-02 15:40:00,78.97,79.03,78.9,79.01,41259.0,77.0073,77.0658,76.9391,77.0463,41259.0
2018-03-02 15:45:00,79.0,79.01,78.78,78.91,76262.0,77.0366,77.0463,76.822,76.9488,76262.0
2018-03-02 15:50:00,78.91,79.04,78.91,79.03,63695.0,76.9488,77.0756,76.9488,77.0658,63695.0
2018-03-02 15:55:00,79.02,79.11,78.89,78.89,138889.0,77.0561,77.1438,76.9293,76.9293,138889.0
2018-03-05 09:30:00,78.29,78.4,77.85,78.12,39534.0,76.3442,76.4515,75.9152,76.1784,39534.0
2018-03-05 09:35:00,78.12,78.18,77.52,77.72,18760.0,76.1784,76.2369,75.5934,75.7884,18760.0
2018-03-05 09:40:00,77.71,77.93,77.54,77.66,24600.0,75.7786,75.9932,75.6129,75.7299,24600.0
2018-03-05 09:45:00,77.66,77.66,77.3,77.3,34062.0,75.7299,75.7299,75.3788,75.3788,34062.0
2018-03-05 09:50:00,77.33,77.5,77.22,77.34,55988.0,75.4081,75.5738,75.3008,75.4178,55988.0
2018-03-05 09:55:00,77.38,77.46,77.24,77.41,85471.0,75.4568,75.5348,75.3203,75.4861,85471.0
2018-03-05 10:00:00,77.41,77.51,77.31,77.48,60899.0,75.4861,75.5836,75.3886,75.5543,60899.0
2018-03-05 10:05:00,77.49,77.53,77.08,77.16,36790.0,75.5641,75.6031,75.1643,75.2423,36790.0
2018-03-05 10:10:00,77.16,77.46,77.15,77.24,54601.0,75.2423,75.5348,75.2325,75.3203,54601.0
2018-03-05 10:15:00,77.25,77.29,77.11,77.24,28310.0,75.3301,75.3691,75.1935,75.3203,28310.0
2018-03-05 10:20:00,77.23,77.42,77.21,77.36,31604.0,75.3106,75.4958,75.2911,75.4373,31604.0
2018-03-05 10:25:00,77.34,77.37,77.11,77.15,17844.0,75.4178,75.4471,75.1935,75.2325,17844.0
2018-03-05 10:30:00,77.14,77.4,77.14,77.34,21406.0,75.2228,75.4763,75.2228,75.4178,21406.0
2018-03-05 10:35:00,77.38,77.68,77.34,77.65,39866.0,75.4568,75.7494,75.4178,75.7201,39866.0
2018-03-05 10:40:00,77.65,77.68,77.39,77.4,31588.0,75.7201,75.7494,75.4666,75.4763,31588.0
2018-03-05 10:45:00,77.41,77.51,77.35,77.36,24364.0,75.4861,75.5836,75.4276,75.4373,24364.0
2018-03-05 10:50:00,77.37,77.52,77.36,77.47,20036.0,75.4471,75.5934,75.4373,75.5446,20036.0
2018-03-05 10:55:00,77.51,77.68,77.49,77.66,19601.0,75.5836,75.7494,75.5641,75.7299,19601.0
2018-03-05 11:00:00,77.65,77.86,77.64,77.81,20625.0,75.7201,75.9249,75.7104,75.8761,20625.0
2018-03-05 11:05:00,77.82,77.9,77.73,77.85,80534.0,75.8859,75.9639,75.7981,75.9152,80534.0
2018-03-05 11:10:00,77.85,77.87,77.75,77.76,43142.0,75.9152,75.9347,75.8176,75.8274,43142.0
2018-03-05 11:15:00,77.75,77.86,77.64,77.86,24940.0,75.8176,75.9249,75.7104,75.9249,24940.0
2018-03-05 11:20:00,77.89,78.13,77.89,78.08,40887.0,75.9542,76.1882,75.9542,76.1394,40887.0
2018-03-05 11:25:00,78.07,78.07,77.93,77.93,15771.0,76.1297,76.1297,75.9932,75.9932,15771.0
2018-03-05 11:30:00,77.92,78.17,77.89,78.17,18530.0,75.9834,76.2272,75.9542,76.2272,18530.0
2018-03-05 11:35:00,78.21,78.44,78.14,78.44,32844.0,76.2662,76.4905,76.1979,76.4905,32844.0
2018-03-05 11:40:00,78.42,78.52,78.41,78.48,15154.0,76.471,76.5685,76.4612,76.5295,15154.0
2018-03-05 11:45:00,78.49,78.52,78.36,78.36,11786.0,76.5392,76.5685,76.4125,76.4125,11786.0
2018-03-05 11:50:00,78.36,78.36,78.19,78.19,36169.0,76.4125,76.4125,76.2467,76.2467,36169.0
2018-03-05 11:55:00,78.2,78.2,78.1,78.1,12147.0,76.2565,76.2565,76.1589,76.1589,12147.0
2018-03-05 12:00:00,78.12,78.3,78.1,78.21,30636.0,76.1784,76.354,76.1589,76.2662,30636.0
2018-03-05 12:05:00,78.21,78.26,78.15,78.25,21634.0,76.2662,76.315,76.2077,76.3052,21634.0
2018-03-05 12:10:00,78.25,78.28,78.13,78.19,36278.0,76.3052,76.3345,76.1882,76.2467,36278.0
2018-03-05 12:15:00,78.14,78.21,78.13,78.19,10724.0,76.1979,76.2662,76.1882,76.2467,10724.0
2018-03-05 12:20:00,78.14,78.19,78.02,78.06,13942.0,76.1979,76.2467,76.0809,76.1199,13942.0
2018-03-05 12:25:00,78.05,78.11,77.96,78.11,32508.0,76.1102,76.1687,76.0224,76.1687,32508.0
2018-03-05 12:30:00,78.1,78.14,78.02,78.08,9417.0,76.1589,76.1979,76.0809,76.1394,9417.0
2018-03-05 12:35:00,78.08,78.23,78.06,78.21,11925.0,76.1394,76.2857,76.1199,76.2662,11925.0
2018-03-05 12:40:00,78.23,78.3,78.22,78.26,10359.0,76.2857,76.354,76.276,76.315,10359.0
2018-03-05 12:45:00,78.26,78.3,78.21,78.23,12203.0,76.315,76.354,76.2662,76.2857,12203.0
2018-03-05 12:50:00,78.24,78.39,78.23,78.36,8807.0,76.2955,76.4417,76.2857,76.4125,8807.0
2018-03-05 12:55:00,78.34,78.54,78.34,78.51,13077.0,76.393,76.588,76.393,76.5587,13077.0
2018-03-05 13:00:00,78.52,78.69,78.52,78.63,12378.0,76.5685,76.7343,76.5685,76.6758,12378.0
2018-03-05 13:05:00,78.62,78.68,78.55,78.57,12217.0,76.666,76.7245,76.5978,76.6173,12217.0
2018-03-05 13:10:00,78.58,78.61,78.53,78.54,13626.0,76.627,76.6563,76.5783,76.588,13626.0
2018-03-05 13:15:00,78.54,78.6,78.51,78.6,18243.0,76.588,76.6465,76.5587,76.6465,18243.0
2018-03-05 13:20:00,78.6,78.66,78.59,78.65,15370.0,76.6465,76.705,76.6368,76.6953,15370.0
2018-03-05 13:25:00,78.65,78.67,78.46,78.5,14232.0,76.6953,76.7148,76.51,76.549,14232.0
2018-03-05 13:30:00,78.47,78.54,78.36,78.36,13374.0,76.5197,76.588,76.4125,76.4125,13374.0
2018-03-05 13:35:00,78.36,78.46,78.35,78.39,16676.0,76.4125,76.51,76.4027,76.4417,16676.0
2018-03-05 13:40:00,78.38,78.44,78.38,78.38,19200.0,76.432,76.4905,76.432,76.432,19200.0
2018-03-05 13:45:00,78.38,78.44,78.31,78.4,10271.0,76.432,76.4905,76.3637,76.4515,10271.0
2018-03-05 13:50:00,78.38,78.39,78.31,78.35,34284.0,76.432,76.4417,76.3637,76.4027,34284.0
2018-03-05 13:55:00,78.36,78.45,78.36,78.45,23683.0,76.4125,76.5002,76.4125,76.5002,23683.0
2018-03-05 14:00:00,78.45,78.66,78.43,78.64,21657.0,76.5002,76.705,76.4807,76.6855,21657.0
2018-03-05 14:05:00,78.62,78.65,78.58,78.64,15188.0,76.666,76.6953,76.627,76.6855,15188.0
2018-03-05 14:10:00,78.65,78.65,78.35,78.35,16627.0,76.6953,76.6953,76.4027,76.4027,16627.0
2018-03-05 14:15:00,78.36,78.37,78.21,78.21,13751.0,76.4125,76.4222,76.2662,76.2662,13751.0
2018-03-05 14:20:00,78.22,78.31,78.2,78.22,18261.0,76.276,76.3637,76.2565,76.276,18261.0
2018-03-05 14:25:00,78.25,78.34,78.22,78.29,16515.0,76.3052,76.393,76.276,76.3442,16515.0
2018-03-05 14:30:00,78.26,78.38,78.26,78.35,22815.0,76.315,76.432,76.315,76.4027,22815.0
2018-03-05 14:35:00,78.35,78.47,78.3,78.42,17492.0,76.4027,76.5197,76.354,76.471,17492.0
2018-03-05 14:40:00,78.44,78.56,78.42,78.55,17621.0,76.4905,76.6075,76.471,76.5978,17621.0
2018-03-05 14:45:00,78.55,78.55,78.47,78.52,10900.0,76.5978,76.5978,76.5197,76.5685,10900.0
2018-03-05 14:50:00,78.53,78.53,78.41,78.42,12813.0,76.5783,76.5783,76.4612,76.471,12813.0
2018-03-05 14:55:00,78.44,78.47,78.41,78.42,15663.0,76.4905,76.5197,76.4612,76.471,15663.0
2018-03-05 15:00:00,78.42,78.51,78.42,78.46,17778.0,76.471,76.5587,76.471,76.51,17778.0
2018-03-05 15:05:00,78.46,78.62,78.43,78.43,22383.0,76.51,76.666,76.4807,76.4807,22383.0
2018-03-05 15:10:00,78.45,78.48,78.35,78.37,14217.0,76.5002,76.5295,76.4027,76.4222,14217.0
2018-03-05 15:15:00,78.35,78.52,78.35,78.52,26916.0,76.4027,76.5685,76.4027,76.5685,26916.0
2018-03-05 15:20:00,78.53,78.56,78.48,78.52,16999.0,76.5783,76.6075,76.5295,76.5685,16999.0
2018-03-05 15:25:00,78.52,78.53,78.4,78.42,22568.0,76.5685,76.5783,76.4515,76.471,22568.0
2018-03-05 15:30:00,78.42,78.48,78.35,78.46,24380.0,76.471,76.5295,76.4027,76.51,24380.0
2018-03-05 15:35:00,78.47,78.5,78.43,78.44,23211.0,76.5197,76.549,76.4807,76.4905,23211.0
2018-03-05 15:40:00,78.44,78.49,78.38,78.39,57586.0,76.4905,76.5392,76.432,76.4417,57586.0
2018-03-05 15:45:00,78.39,78.46,78.31,78.31,49937.0,76.4417,76.51,76.3637,76.3637,49937.0
2018-03-05 15:50:00,78.29,78.32,78.23,78.28,88671.0,76.3442,76.3735,76.2857,76.3345,88671.0
2018-03-05 15:55:00,78.29,78.35,78.2,78.22,134659.0,76.3442,76.4027,76.2565,76.276,134659.0
2018-03-06 09:30:00,78.62,78.68,78.51,78.68,18765.0,76.666,76.7245,76.5587,76.7245,18765.0
2018-03-06 09:35:00,78.69,78.72,78.41,78.7,33493.0,76.7343,76.7635,76.4612,76.744,33493.0
2018-03-06 09:40:00,78.68,78.84,78.68,78.73,14862.0,76.7245,76.8805,76.7245,76.7733,14862.0
2018-03-06 09:45:00,78.7,78.9,78.64,78.82,16725.0,76.744,76.9391,76.6855,76.861,16725.0
2018-03-06 09:50:00,78.84,78.96,78.77,78.81,18570.0,76.8805,76.9976,76.8123,76.8513,18570.0
2018-03-06 09:55:00,78.84,79.01,78.82,78.9,7758.0,76.8805,77.0463,76.861,76.9391,7758.0
2018-03-06 10:00:00,78.92,78.99,78.79,78.85,25929.0,76.9586,77.0268,76.8318,76.8903,25929.0
2018-03-06 10:05:00,78.81,79.06,78.81,78.97,18272.0,76.8513,77.0951,76.8513,77.0073,18272.0
2018-03-06 10:10:00,78.97,79.05,78.93,79.04,9357.0,77.0073,77.0853,76.9683,77.0756,9357.0
2018-03-06 10:15:00,79.05,79.2,79.02,79.16,19190.0,77.0853,77.2316,77.0561,77.1926,19190.0
2018-03-06 10:20:00,79.17,79.29,79.09,79.28,14090.0,77.2023,77.3194,77.1243,77.3096,14090.0
2018-03-06 10:25:00,79.29,79.34,79.22,79.25,14214.0,77.3194,77.3681,77.2511,77.2804,14214.0
2018-03-06 10:30:00,79.27,79.37,79.17,79.18,18280.0,77.2999,77.3974,77.2023,77.2121,18280.0
2018-03-06 10:35:00,79.12,79.14,78.96,79.07,13322.0,77.1536,77.1731,76.9976,77.1048,13322.0
2018-03-06 10:40:00,79.09,79.09,78.87,78.9,9845.0,77.1243,77.1243,76.9098,76.9391,9845.0
2018-03-06 10:45:00,78.9,78.97,78.87,78.9,23235.0,76.9391,77.0073,76.9098,76.9391,23235.0
2018-03-06 10:50:00,78.9,79.03,78.9,78.92,23778.0,76.9391,77.0658,76.9391,76.9586,23778.0
2018-03-06 10:55:00,78.92,79.0,78.86,78.99,23752.0,76.9586,77.0366,76.9,77.0268,23752.0
2018-03-06 11:00:00,78.97,79.05,78.92,78.95,15923.0,77.0073,77.0853,76.9586,76.9878,15923.0
2018-03-06 11:05:00,78.98,79.07,78.95,79.04,14886.0,77.0171,77.1048,76.9878,77.0756,14886.0
2018-03-06 11:10:00,79.03,79.21,79.0,79.18,13982.0,77.0658,77.2413,77.0366,77.2121,13982.0
2018-03-06 11:15:00,79.18,79.23,79.11,79.19,11613.0,77.2121,77.2609,77.1438,77.2218,11613.0
2018-03-06 11:20:00,79.14,79.14,79.05,79.1,6251.0,77.1731,77.1731,77.0853,77.1341,6251.0
2018-03-06 11:25:00,79.1,79.13,79.03,79.11,7644.0,77.1341,77.1633,77.0658,77.1438,7644.0
2018-03-06 11:30:00,79.13,79.18,79.06,79.06,6981.0,77.1633,77.2121,77.0951,77.0951,6981.0
2018-03-06 11:35:00,79.07,79.11,79.02,79.07,6500.0,77.1048,77.1438,77.0561,77.1048,6500.0
2018-03-06 11:40:00,79.05,79.18,79.0,79.18,12064.0,77.0853,77.2121,77.0366,77.2121,12064.0
2018-03-06 11:45:00,79.18,79.3,79.18,79.24,11700.0,77.2121,77.3291,77.2121,77.2706,11700.0
2018-03-06 11:50:00,79.25,79.35,79.22,79.27,38407.0,77.2804,77.3779,77.2511,77.2999,38407.0
2018-03-06 11:55:00,79.28,79.34,79.16,79.32,136530.0,77.3096,77.3681,77.1926,77.3486,136530.0
2018-03-06 12:00:00,79.33,79.34,79.19,79.21,26945.0,77.3584,77.3681,77.2218,77.2413,26945.0
2018-03-06 12:05:00,79.21,79.21,79.07,79.1,19484.0,77.2413,77.2413,77.1048,77.1341,19484.0
2018-03-06 12:10:00,79.11,79.16,79.09,79.14,47570.0,77.1438,77.1926,77.1243,77.1731,47570.0
2018-03-06 12:15:00,79.14,79.14,79.0,79.01,38269.0,77.1731,77.1731,77.0366,77.0463,38269.0
2018-03-06 12:20:00,79.0,79.0,78.63,78.69,81542.0,77.0366,77.0366,76.6758,76.7343,81542.0
2018-03-06 12:25:00,78.69,78.84,78.68,78.76,11256.0,76.7343,76.8805,76.7245,76.8025,11256.0
2018-03-06 12:30:00,78.75,78.83,78.74,78.82,6933.0,76.7928,76.8708,76.783,76.861,6933.0
2018-03-06 12:35:00,78.83,78.93,78.82,78.91,6377.0,76.8708,76.9683,76.861,76.9488,6377.0
2018-03-06 12:40:00,78.91,79.11,78.9,79.11,7926.0,76.9488,77.1438,76.9391,77.1438,7926.0
2018-03-06 12:45:00,79.1,79.11,79.02,79.08,4651.0,77.1341,77.1438,77.0561,77.1146,4651.0
2018-03-06 12:50:00,79.1,79.18,79.1,79.15,13562.0,77.1341,77.2121,77.1341,77.1828,13562.0
2018-03-06 12:55:00,79.15,79.27,79.11,79.26,5416.0,77.1828,77.2999,77.1438,77.2901,5416.0
2018-03-06 13:00:00,79.25,79.27,79.19,79.19,2002.0,77.2804,77.2999,77.2218,77.2218,2002.0
2018-03-06 13:05:00,79.19,79.24,79.12,79.12,6228.0,77.2218,77.2706,77.1536,77.1536,6228.0
2018-03-06 13:10:00,79.13,79.16,79.09,79.09,3111.0,77.1633,77.1926,77.1243,77.1243,3111.0
2018-03-06 13:15:00,79.08,79.16,79.04,79.1,4546.0,77.1146,77.1926,77.0756,77.1341,4546.0
2018-03-06 13:20:00,79.07,79.1,79.01,79.07,3963.0,77.1048,77.1341,77.0463,77.1048,3963.0
2018-03-06 13:25:00,79.04,79.09,79.01,79.05,4135.0,77.0756,77.1243,77.0463,77.0853,4135.0
2018-03-06 13:30:00,79.05,79.08,79.0,79.07,4036.0,77.0853,77.1146,77.0366,77.1048,4036.0
2018-03-06 13:35:00,79.05,79.08,79.01,79.02,6208.0,77.0853,77.1146,77.0463,77.0561,6208.0
2018-03-06 13:40:00,79.03,79.08,78.99,79.02,5156.0,77.0658,77.1146,77.0268,77.0561,5156.0
2018-03-06 13:45:00,79.03,79.03,78.88,78.94,9673.0,77.0658,77.0658,76.9196,76.9781,9673.0
2018-03-06 13:50:00,78.96,79.03,78.95,79.03,6853.0,76.9976,77.0658,76.9878,77.0658,6853.0
2018-03-06 13:55:00,79.03,79.05,78.97,79.04,4072.0,77.0658,77.0853,77.0073,77.0756,4072.0
2018-03-06 14:00:00,79.07,79.08,78.98,79.05,10667.0,77.1048,77.1146,77.0171,77.0853,10667.0
2018-03-06 14:05:00,79.02,79.05,78.94,79.02,6217.0,77.0561,77.0853,76.9781,77.0561,6217.0
2018-03-06 14:10:00,79.0,79.04,78.96,78.98,7105.0,77.0366,77.0756,76.9976,77.0171,7105.0
2018-03-06 14:15:00,78.97,79.01,78.92,78.98,12130.0,77.0073,77.0463,76.9586,77.0171,12130.0
2018-03-06 14:20:00,78.98,79.03,78.98,78.99,8520.0,77.0171,77.0658,77.0171,77.0268,8520.0
2018-03-06 14:25:00,79.0,79.01,78.92,78.95,8139.0,77.0366,77.0463,76.9586,76.9878,8139.0
2018-03-06 14:30:00,78.96,79.06,78.96,79.04,11005.0,76.9976,77.0951,76.9976,77.0756,11005.0
2018-03-06 14:35:00,79.03,79.14,79.03,79.12,6176.0,77.0658,77.1731,77.0658,77.1536,6176.0
2018-03-06 14:40:00,79.1,79.13,79.06,79.06,7109.0,77.1341,77.1633,77.0951,77.0951,7109.0
2018-03-06 14:45:00,79.07,79.07,79.01,79.07,8354.0,77.1048,77.1048,77.0463,77.1048,8354.0
2018-03-06 14:50:00,79.06,79.11,79.04,79.05,86559.0,77.0951,77.1438,77.0756,77.0853,86559.0
2018-03-06 14:55:00,79.05,79.1,79.05,79.09,7909.0,77.0853,77.1341,77.0853,77.1243,7909.0
2018-03-06 15:00:00,79.07,79.12,79.05,79.09,12154.0,77.1048,77.1536,77.0853,77.1243,12154.0
2018-03-06 15:05:00,79.09,79.18,79.08,79.15,55526.0,77.1243,77.2121,77.1146,77.1828,55526.0
2018-03-06 15:10:00,79.16,79.16,79.01,79.01,15664.0,77.1926,77.1926,77.0463,77.0463,15664.0
2018-03-06 15:15:00,79.01,79.04,78.95,78.99,17501.0,77.0463,77.0756,76.9878,77.0268,17501.0
2018-03-06 15:20:00,78.99,79.06,78.97,79.0,18922.0,77.0268,77.0951,77.0073,77.0366,18922.0
2018-03-06 15:25:00,78.99,79.11,78.99,79.07,30808.0,77.0268,77.1438,77.0268,77.1048,30808.0
2018-03-06 15:30:00,79.08,79.12,79.07,79.11,23993.0,77.1146,77.1536,77.1048,77.1438,23993.0
2018-03-06 15:35:00,79.12,79.18,79.03,79.04,68437.0,77.1536,77.2121,77.0658,77.0756,68437.0
2018-03-06 15:40:00,79.04,79.06,78.99,79.0,46342.0,77.0756,77.0951,77.0268,77.0366,46342.0
2018-03-06 15:45:00,78.99,79.0,78.88,78.92,76439.0,77.0268,77.0366,76.9196,76.9586,76439.0
2018-03-06 15:50:00,78.91,79.04,78.91,78.94,89459.0,76.9488,77.0756,76.9488,76.9781,89459.0
2018-03-06 15:55:00,78.94,78.95,78.83,78.94,223571.0,76.9781,76.9878,76.8708,76.9781,223571.0
2018-03-07 09:30:00,78.25,78.55,78.13,78.55,13224.0,76.3052,76.5978,76.1882,76.5978,13224.0
2018-03-07 09:35:00,78.56,78.66,78.47,78.49,9604.0,76.6075,76.705,76.5197,76.5392,9604.0
2018-03-07 09:40:00,78.51,78.55,78.39,78.42,4093.0,76.5587,76.5978,76.4417,76.471,4093.0
2018-03-07 09:45:00,78.46,78.66,78.43,78.59,10052.0,76.51,76.705,76.4807,76.6368,10052.0
2018-03-07 09:50:00,78.57,78.8,78.57,78.59,7337.0,76.6173,76.8415,76.6173,76.6368,7337.0
2018-03-07 09:55:00,78.56,78.61,78.5,78.51,7498.0,76.6075,76.6563,76.549,76.5587,7498.0
2018-03-07 10:00:00,78.51,78.73,78.51,78.67,6211.0,76.5587,76.7733,76.5587,76.7148,6211.0
2018-03-07 10:05:00,78.74,78.88,78.68,78.79,16362.0,76.783,76.9196,76.7245,76.8318,16362.0
2018-03-07 10:10:00,78.81,78.82,78.71,78.77,6175.0,76.8513,76.861,76.7538,76.8123,6175.0
2018-03-07 10:15:00,78.79,78.85,78.72,78.82,3500.0,76.8318,76.8903,76.7635,76.861,3500.0
2018-03-07 10:20:00,78.87,79.09,78.87,79.02,11905.0,76.9098,77.1243,76.9098,77.0561,11905.0
2018-03-07 10:25:00,79.01,79.03,78.85,78.88,5054.0,77.0463,77.0658,76.8903,76.9196,5054.0
2018-03-07 10:30:00,78.88,79.08,78.82,79.08,5000.0,76.9196,77.1146,76.861,77.1146,5000.0
2018-03-07 10:35:00,79.09,79.11,79.0,79.03,5700.0,77.1243,77.1438,77.0366,77.0658,5700.0
2018-03-07 10:40:00,79.06,79.12,78.99,79.1,5241.0,77.0951,77.1536,77.0268,77.1341,5241.0
2018-03-07 10:45:00,79.12,79.27,79.11,79.27,7747.0,77.1536,77.2999,77.1438,77.2999,7747.0
2018-03-07 10:50:00,79.28,79.32,79.16,79.19,6562.0,77.3096,77.3486,77.1926,77.2218,6562.0
2018-03-07 10:55:00,79.18,79.21,79.12,79.21,5499.0,77.2121,77.2413,77.1536,77.2413,5499.0
2018-03-07 11:00:00,79.22,79.23,78.98,78.98,10101.0,77.2511,77.2609,77.0171,77.0171,10101.0
2018-03-07 11:05:00,78.96,78.96,78.81,78.87,4485.0,76.9976,76.9976,76.8513,76.9098,4485.0
2018-03-07 11:10:00,78.85,78.86,78.76,78.86,3900.0,76.8903,76.9,76.8025,76.9,3900.0
2018-03-07 11:15:00,78.85,78.88,78.76,78.76,3336.0,76.8903,76.9196,76.8025,76.8025,3336.0
2018-03-07 11:20:00,78.7,78.7,78.52,78.58,16045.0,76.744,76.744,76.5685,76.627,16045.0
2018-03-07 11:25:00,78.57,78.64,78.55,78.63,7785.0,76.6173,76.6855,76.5978,76.6758,7785.0
2018-03-07 11:30:00,78.63,78.64,78.55,78.61,15437.0,76.6758,76.6855,76.5978,76.6563,15437.0
2018-03-07 11:35:00,78.61,78.67,78.59,78.63,3323.0,76.6563,76.7148,76.6368,76.6758,3323.0
2018-03-07 11:40:00,78.62,78.69,78.62,78.64,4500.0,76.666,76.7343,76.666,76.6855,4500.0
2018-03-07 11:45:00,78.64,78.69,78.6,78.65,8216.0,76.6855,76.7343,76.6465,76.6953,8216.0
2018-03-07 11:50:00,78.65,78.65,78.57,78.57,6285.0,76.6953,76.6953,76.6173,76.6173,6285.0
2018-03-07 11:55:00,78.55,78.59,78.54,78.54,5719.0,76.5978,76.6368,76.588,76.588,5719.0
2018-03-07 12:00:00,78.52,78.53,78.33,78.4,6911.0,76.5685,76.5783,76.3832,76.4515,6911.0
2018-03-07 12:05:00,78.42,78.51,78.39,78.4,9011.0,76.471,76.5587,76.4417,76.4515,9011.0
2018-03-07 12:10:00,78.39,78.39,78.27,78.35,4053.0,76.4417,76.4417,76.3247,76.4027,4053.0
2018-03-07 12:15:00,78.34,78.41,78.26,78.41,2856.0,76.393,76.4612,76.315,76.4612,2856.0
2018-03-07 12:20:00,78.42,78.46,78.31,78.38,9497.0,76.471,76.51,76.3637,76.432,9497.0
2018-03-07 12:25:00,78.42,78.58,78.41,78.57,10588.0,76.471,76.627,76.4612,76.6173,10588.0
2018-03-07 12:30:00,78.55,78.6,78.5,78.54,7609.0,76.5978,76.6465,76.549,76.588,7609.0
2018-03-07 12:35:00,78.55,78.59,78.49,78.57,5325.0,76.5978,76.6368,76.5392,76.6173,5325.0
2018-03-07 12:40:00,78.57,78.63,78.5,78.59,4604.0,76.6173,76.6758,76.549,76.6368,4604.0
2018-03-07 12:45:00,78.62,78.73,78.61,78.65,4000.0,76.666,76.7733,76.6563,76.6953,4000.0
2018-03-07 12:50:00,78.63,78.65,78.59,78.6,1800.0,76.6758,76.6953,76.6368,76.6465,1800.0
2018-03-07 12:55:00,78.62,78.71,78.6,78.66,6425.0,76.666,76.7538,76.6465,76.705,6425.0
2018-03-07 13:00:00,78.63,78.63,78.48,78.49,4160.0,76.6758,76.6758,76.5295,76.5392,4160.0
2018-03-07 13:05:00,78.49,78.49,78.41,78.45,6150.0,76.5392,76.5392,76.4612,76.5002,6150.0
2018-03-07 13:10:00,78.44,78.54,78.44,78.51,4950.0,76.4905,76.588,76.4905,76.5587,4950.0
2018-03-07 13:15:00,78.49,78.61,78.45,78.58,10267.0,76.5392,76.6563,76.5002,76.627,10267.0
2018-03-07 13:20:00,78.57,78.58,78.53,78.55,8205.0,76.6173,76.627,76.5783,76.5978,8205.0
2018-03-07 13:25:00,78.54,78.64,78.52,78.64,5950.0,76.588,76.6855,76.5685,76.6855,5950.0
2018-03-07 13:30:00,78.66,78.71,78.63,78.63,3118.0,76.705,76.7538,76.6758,76.6758,3118.0
2018-03-07 13:35:00,78.65,78.71,78.64,78.71,3502.0,76.6953,76.7538,76.6855,76.7538,3502.0
2018-03-07 13:40:00,78.7,78.74,78.68,78.73,7533.0,76.744,76.783,76.7245,76.7733,7533.0
2018-03-07 13:45:00,78.72,78.83,78.71,78.83,7698.0,76.7635,76.8708,76.7538,76.8708,7698.0
2018-03-07 13:50:00,78.83,78.92,78.81,78.92,8595.0,76.8708,76.9586,76.8513,76.9586,8595.0
2018-03-07 13:55:00,78.9,78.92,78.84,78.89,5661.0,76.9391,76.9586,76.8805,76.9293,5661.0
2018-03-07 14:00:00,78.92,78.93,78.83,78.88,6987.0,76.9586,76.9683,76.8708,76.9196,6987.0
2018-03-07 14:05:00,78.88,78.89,78.82,78.82,3911.0,76.9196,76.9293,76.861,76.861,3911.0
2018-03-07 14:10:00,78.84,78.93,78.84,78.92,6244.0,76.8805,76.9683,76.8805,76.9586,6244.0
2018-03-07 14:15:00,78.94,78.96,78.89,78.91,2919.0,76.9781,76.9976,76.9293,76.9488,2919.0
2018-03-07 14:20:00,78.91,78.97,78.88,78.94,3826.0,76.9488,77.0073,76.9196,76.9781,3826.0
2018-03-07 14:25:00,78.91,78.95,78.85,78.85,5003.0,76.9488,76.9878,76.8903,76.8903,5003.0
2018-03-07 14:30:00,78.85,78.95,78.85,78.95,12736.0,76.8903,76.9878,76.8903,76.9878,12736.0
2018-03-07 14:35:00,78.95,79.0,78.93,78.98,4843.0,76.9878,77.0366,76.9683,77.0171,4843.0
2018-03-07 14:40:00,78.98,79.01,78.94,78.95,4765.0,77.0171,77.0463,76.9781,76.9878,4765.0
2018-03-07 14:45:00,78.96,79.0,78.92,79.0,10417.0,76.9976,77.0366,76.9586,77.0366,10417.0
2018-03-07 14:50:00,79.0,79.05,78.94,78.98,9115.0,77.0366,77.0853,76.9781,77.0171,9115.0
2018-03-07 14:55:00,79.0,79.02,78.95,79.02,7970.0,77.0366,77.0561,76.9878,77.0561,7970.0
2018-03-07 15:00:00,79.02,79.08,79.01,79.08,6541.0,77.0561,77.1146,77.0463,77.1146,6541.0
2018-03-07 15:05:00,79.08,79.22,79.08,79.18,12431.0,77.1146,77.2511,77.1146,77.2121,12431.0
2018-03-07 15:10:00,79.19,79.26,79.18,79.21,10735.0,77.2218,77.2901,77.2121,77.2413,10735.0
2018-03-07 15:15:00,79.22,79.22,79.11,79.12,19076.0,77.2511,77.2511,77.1438,77.1536,19076.0
2018-03-07 15:20:00,79.14,79.14,79.03,79.03,27838.0,77.1731,77.1731,77.0658,77.0658,27838.0
2018-03-07 15:25:00,79.05,79.07,78.99,79.07,33455.0,77.0853,77.1048,77.0268,77.1048,33455.0
2018-03-07 15:30:00,79.09,79.16,79.07,79.09,49622.0,77.1243,77.1926,77.1048,77.1243,49622.0
2018-03-07 15:35:00,79.09,79.16,79.08,79.11,25245.0,77.1243,77.1926,77.1146,77.1438,25245.0
2018-03-07 15:40:00,79.12,79.16,79.08,79.13,48648.0,77.1536,77.1926,77.1146,77.1633,48648.0
2018-03-07 15:45:00,79.14,79.25,79.12,79.24,55732.0,77.1731,77.2804,77.1536,77.2706,55732.0
2018-03-07 15:50:00,79.24,79.24,79.08,79.12,55850.0,77.2706,77.2706,77.1146,77.1536,55850.0
2018-03-07 15:55:00,79.13,79.19,79.09,79.18,108681.0,77.1633,77.2218,77.1243,77.2121,108681.0
2018-03-08 09:30:00,79.53,79.87,79.42,79.87,26041.0,77.5534,77.8849,77.4461,77.8849,26041.0
2018-03-08 09:35:00,79.86,79.86,79.58,79.58,3984.0,77.8752,77.8752,77.6022,77.6022,3984.0
2018-03-08 09:40:00,79.66,79.68,79.35,79.43,9687.0,77.6802,77.6997,77.3779,77.4559,9687.0
2018-03-08 09:45:00,79.37,79.58,79.36,79.39,4030.0,77.3974,77.6022,77.3876,77.4169,4030.0
2018-03-08 09:50:00,79.53,79.56,79.49,79.5,1129.0,77.5534,77.5827,77.5144,77.5241,1129.0
2018-03-08 09:55:00,79.47,79.51,79.26,79.3,4629.0,77.4949,77.5339,77.2901,77.3291,4629.0
2018-03-08 10:00:00,79.28,79.4,79.25,79.31,5839.0,77.3096,77.4266,77.2804,77.3389,5839.0
2018-03-08 10:05:00,79.31,79.36,79.28,79.33,6626.0,77.3389,77.3876,77.3096,77.3584,6626.0
2018-03-08 10:10:00,79.35,79.59,79.33,79.59,19869.0,77.3779,77.6119,77.3584,77.6119,19869.0
2018-03-08 10:15:00,79.59,79.64,79.51,79.54,11184.0,77.6119,77.6607,77.5339,77.5631,11184.0
2018-03-08 10:20:00,79.51,79.61,79.51,79.61,10478.0,77.5339,77.6314,77.5339,77.6314,10478.0
2018-03-08 10:25:00,79.58,79.63,79.47,79.47,6106.0,77.6022,77.6509,77.4949,77.4949,6106.0
2018-03-08 10:30:00,79.43,79.49,79.43,79.43,6610.0,77.4559,77.5144,77.4559,77.4559,6610.0
2018-03-08 10:35:00,79.41,79.41,79.24,79.27,8500.0,77.4364,77.4364,77.2706,77.2999,8500.0
2018-03-08 10:40:00,79.26,79.33,79.23,79.33,5678.0,77.2901,77.3584,77.2609,77.3584,5678.0
2018-03-08 10:45:00,79.36,79.41,79.32,79.4,8631.0,77.3876,77.4364,77.3486,77.4266,8631.0
2018-03-08 10:50:00,79.43,79.44,79.33,79.35,6100.0,77.4559,77.4656,77.3584,77.3779,6100.0
2018-03-08 10:55:00,79.33,79.39,79.31,79.31,6406.0,77.3584,77.4169,77.3389,77.3389,6406.0
2018-03-08 11:00:00,79.31,79.53,79.29,79.53,8312.0,77.3389,77.5534,77.3194,77.5534,8312.0
2018-03-08 11:05:00,79.55,79.59,79.51,79.57,7451.0,77.5729,77.6119,77.5339,77.5924,7451.0
2018-03-08 11:10:00,79.58,79.82,79.58,79.8,4578.0,77.6022,77.8362,77.6022,77.8167,4578.0
2018-03-08 11:15:00,79.82,79.89,79.79,79.83,11132.0,77.8362,77.9044,77.8069,77.8459,11132.0
2018-03-08 11:20:00,79.85,79.88,79.76,79.81,6078.0,77.8654,77.8947,77.7777,77.8264,6078.0
2018-03-08 11:25:00,79.82,79.82,79.64,79.64,19443.0,77.8362,77.8362,77.6607,77.6607,19443.0
2018-03-08 11:30:00,79.65,79.67,79.57,79.61,10421.0,77.6704,77.6899,77.5924,77.6314,10421.0
2018-03-08 11:35:00,79.62,79.66,79.57,79.57,13816.0,77.6412,77.6802,77.5924,77.5924,13816.0
2018-03-08 11:40:00,79.57,79.57,79.44,79.44,13833.0,77.5924,77.5924,77.4656,77.4656,13833.0
2018-03-08 11:45:00,79.44,79.51,79.43,79.5,8813.0,77.4656,77.5339,77.4559,77.5241,8813.0
2018-03-08 11:50:00,79.48,79.5,79.39,79.46,9841.0,77.5046,77.5241,77.4169,77.4851,9841.0
2018-03-08 11:55:00,79.47,79.54,79.45,79.5,11435.0,77.4949,77.5631,77.4754,77.5241,11435.0
2018-03-08 12:00:00,79.53,79.53,79.39,79.39,6253.0,77.5534,77.5534,77.4169,77.4169,6253.0
2018-03-08 12:05:00,79.39,79.4,79.3,79.31,5754.0,77.4169,77.4266,77.3291,77.3389,5754.0
2018-03-08 12:10:00,79.3,79.3,79.2,79.25,7227.0,77.3291,77.3291,77.2316,77.2804,7227.0
2018-03-08 12:15:00,79.28,79.35,79.28,79.34,6112.0,77.3096,77.3779,77.3096,77.3681,6112.0
2018-03-08 12:20:00,79.37,79.42,79.31,79.33,4277.0,77.3974,77.4461,77.3389,77.3584,4277.0
2018-03-08 12:25:00,79.29,79.47,79.29,79.41,4640.0,77.3194,77.4949,77.3194,77.4364,4640.0
2018-03-08 12:30:00,79.44,79.45,79.29,79.29,5489.0,77.4656,77.4754,77.3194,77.3194,5489.0
2018-03-08 12:35:00,79.3,79.46,79.3,79.46,6631.0,77.3291,77.4851,77.3291,77.4851,6631.0
2018-03-08 12:40:00,79.44,79.44,79.36,79.37,20297.0,77.4656,77.4656,77.3876,77.3974,20297.0
2018-03-08 12:45:00,79.37,79.38,79.29,79.33,10501.0,77.3974,77.4071,77.3194,77.3584,10501.0
2018-03-08 12:50:00,79.34,79.34,79.19,79.19,7657.0,77.3681,77.3681,77.2218,77.2218,7657.0
2018-03-08 12:55:00,79.22,79.22,79.17,79.19,3103.0,77.2511,77.2511,77.2023,77.2218,3103.0
2018-03-08 13:00:00,79.22,79.3,79.17,79.3,4700.0,77.2511,77.3291,77.2023,77.3291,4700.0
2018-03-08 13:05:00,79.27,79.32,79.27,79.28,5667.0,77.2999,77.3486,77.2999,77.3096,5667.0
2018-03-08 13:10:00,79.3,79.32,79.25,79.25,2188.0,77.3291,77.3486,77.2804,77.2804,2188.0
2018-03-08 13:15:00,79.25,79.28,79.18,79.2,3978.0,77.2804,77.3096,77.2121,77.2316,3978.0
2018-03-08 13:20:00,79.2,79.21,79.06,79.06,5148.0,77.2316,77.2413,77.0951,77.0951,5148.0
2018-03-08 13:25:00,79.09,79.09,79.0,79.08,9440.0,77.1243,77.1243,77.0366,77.1146,9440.0
2018-03-08 13:30:00,79.07,79.14,79.04,79.12,8242.0,77.1048,77.1731,77.0756,77.1536,8242.0
2018-03-08 13:35:00,79.16,79.25,79.14,79.14,10608.0,77.1926,77.2804,77.1731,77.1731,10608.0
2018-03-08 13:40:00,79.12,79.25,79.12,79.21,26200.0,77.1536,77.2804,77.1536,77.2413,26200.0
2018-03-08 13:45:00,79.2,79.25,79.17,79.22,3534.0,77.2316,77.2804,77.2023,77.2511,3534.0
2018-03-08 13:50:00,79.25,79.31,79.24,79.31,5871.0,77.2804,77.3389,77.2706,77.3389,5871.0
2018-03-08 13:55:00,79.32,79.32,79.22,79.22,4825.0,77.3486,77.3486,77.2511,77.2511,4825.0
2018-03-08 14:00:00,79.22,79.25,79.16,79.19,7432.0,77.2511,77.2804,77.1926,77.2218,7432.0
2018-03-08 14:05:00,79.17,79.19,79.09,79.13,53463.0,77.2023,77.2218,77.1243,77.1633,53463.0
2018-03-08 14:10:00,79.13,79.14,79.01,79.09,70840.0,77.1633,77.1731,77.0463,77.1243,70840.0
2018-03-08 14:15:00,79.11,79.24,79.09,79.21,8497.0,77.1438,77.2706,77.1243,77.2413,8497.0
2018-03-08 14:20:00,79.2,79.23,79.13,79.13,10016.0,77.2316,77.2609,77.1633,77.1633,10016.0
2018-03-08 14:25:00,79.11,79.2,79.11,79.2,6406.0,77.1438,77.2316,77.1438,77.2316,6406.0
2018-03-08 14:30:00,79.19,79.26,79.15,79.26,6751.0,77.2218,77.2901,77.1828,77.2901,6751.0
2018-03-08 14:35:00,79.29,79.37,79.27,79.37,17120.0,77.3194,77.3974,77.2999,77.3974,17120.0
2018-03-08 14:40:00,79.35,79.35,79.28,79.31,5657.0,77.3779,77.3779,77.3096,77.3389,5657.0
2018-03-08 14:45:00,79.33,79.44,79.33,79.4,5488.0,77.3584,77.4656,77.3584,77.4266,5488.0
2018-03-08 14:50:00,79.42,79.44,79.29,79.29,6328.0,77.4461,77.4656,77.3194,77.3194,6328.0
2018-03-08 14:55:00,79.29,79.34,79.29,79.31,6269.0,77.3194,77.3681,77.3194,77.3389,6269.0
2018-03-08 15:00:00,79.29,79.38,79.29,79.37,27769.0,77.3194,77.4071,77.3194,77.3974,27769.0
2018-03-08 15:05:00,79.36,79.38,79.23,79.23,14100.0,77.3876,77.4071,77.2609,77.2609,14100.0
2018-03-08 15:10:00,79.24,79.27,79.19,79.24,7700.0,77.2706,77.2999,77.2218,77.2706,7700.0
2018-03-08 15:15:00,79.23,79.3,79.2,79.3,19011.0,77.2609,77.3291,77.2316,77.3291,19011.0
2018-03-08 15:20:00,79.33,79.4,79.3,79.31,18789.0,77.3584,77.4266,77.3291,77.3389,18789.0
2018-03-08 15:25:00,79.31,79.34,79.29,79.32,15625.0,77.3389,77.3681,77.3194,77.3486,15625.0
2018-03-08 15:30:00,79.31,79.35,79.21,79.32,33124.0,77.3389,77.3779,77.2413,77.3486,33124.0
2018-03-08 15:35:00,79.31,79.34,79.28,79.28,29725.0,77.3389,77.3681,77.3096,77.3096,29725.0
2018-03-08 15:40:00,79.28,79.3,79.23,79.28,48186.0,77.3096,77.3291,77.2609,77.3096,48186.0
2018-03-08 15:45:00,79.27,79.29,79.14,79.19,49962.0,77.2999,77.3194,77.1731,77.2218,49962.0
2018-03-08 15:50:00,79.19,79.34,79.19,79.28,47529.0,77.2218,77.3681,77.2218,77.3096,47529.0
2018-03-08 15:55:00,79.29,79.38,79.2,79.23,328124.0,77.3194,77.4071,77.2316,77.2609,328124.0
2018-03-09 09:30:00,80.01,80.38,79.71,80.38,36332.0,78.0215,78.3823,77.7289,78.3823,36332.0
2018-03-09 09:35:00,80.36,80.7,80.34,80.64,15203.0,78.3628,78.6943,78.3433,78.6358,15203.0
2018-03-09 09:40:00,80.69,80.86,80.56,80.65,19962.0,78.6846,78.8503,78.5578,78.6456,19962.0
2018-03-09 09:45:00,80.71,81.19,80.66,81.02,65842.0,78.7041,79.1721,78.6553,79.0064,65842.0
2018-03-09 09:50:00,81.02,81.08,80.78,80.97,20558.0,79.0064,79.0649,78.7723,78.9576,20558.0
2018-03-09 09:55:00,81.02,81.15,80.95,81.15,17503.0,79.0064,79.1331,78.9381,79.1331,17503.0
2018-03-09 10:00:00,81.14,81.18,80.95,81.14,21091.0,79.1234,79.1624,78.9381,79.1234,21091.0
2018-03-09 10:05:00,81.14,81.25,81.09,81.17,24649.0,79.1234,79.2306,79.0746,79.1526,24649.0
2018-03-09 10:10:00,81.19,81.38,81.07,81.36,25535.0,79.1721,79.3574,79.0551,79.3379,25535.0
2018-03-09 10:15:00,81.34,81.57,81.34,81.55,30730.0,79.3184,79.5427,79.3184,79.5232,30730.0
2018-03-09 10:20:00,81.53,81.61,81.51,81.59,11222.0,79.5037,79.5817,79.4842,79.5622,11222.0
2018-03-09 10:25:00,81.57,81.65,81.47,81.52,44559.0,79.5427,79.6207,79.4452,79.4939,44559.0
2018-03-09 10:30:00,81.49,81.51,81.4,81.48,17591.0,79.4647,79.4842,79.3769,79.4549,17591.0
2018-03-09 10:35:00,81.48,81.54,81.47,81.48,24975.0,79.4549,79.5134,79.4452,79.4549,24975.0
2018-03-09 10:40:00,81.51,81.63,81.49,81.63,42813.0,79.4842,79.6012,79.4647,79.6012,42813.0
2018-03-09 10:45:00,81.64,81.69,81.54,81.56,48437.0,79.611,79.6597,79.5134,79.5329,48437.0
2018-03-09 10:50:00,81.59,81.61,81.46,81.48,57887.0,79.5622,79.5817,79.4354,79.4549,57887.0
2018-03-09 10:55:00,81.51,81.6,81.4,81.6,62756.0,79.4842,79.5719,79.3769,79.5719,62756.0
2018-03-09 11:00:00,81.59,81.75,81.42,81.7,96238.0,79.5622,79.7182,79.3964,79.6695,96238.0
2018-03-09 11:05:00,81.71,81.8,81.65,81.76,46962.0,79.6792,79.767,79.6207,79.728,46962.0
2018-03-09 11:10:00,81.77,81.77,81.47,81.47,25824.0,79.7377,79.7377,79.4452,79.4452,25824.0
2018-03-09 11:15:00,81.47,81.53,81.4,81.47,32348.0,79.4452,79.5037,79.3769,79.4452,32348.0
2018-03-09 11:20:00,81.45,81.66,81.42,81.6,15396.0,79.4257,79.6305,79.3964,79.5719,15396.0
2018-03-09 11:25:00,81.59,81.68,81.5,81.5,43637.0,79.5622,79.65,79.4744,79.4744,43637.0
2018-03-09 11:30:00,81.5,81.53,81.39,81.47,14702.0,79.4744,79.5037,79.3672,79.4452,14702.0
2018-03-09 11:35:00,81.48,81.62,81.46,81.62,11639.0,79.4549,79.5915,79.4354,79.5915,11639.0
2018-03-09 11:40:00,81.65,81.69,81.58,81.69,8774.0,79.6207,79.6597,79.5524,79.6597,8774.0
2018-03-09 11:45:00,81.67,81.68,81.46,81.46,8804.0,79.6402,79.65,79.4354,79.4354,8804.0
2018-03-09 11:50:00,81.47,81.47,81.42,81.42,5567.0,79.4452,79.4452,79.3964,79.3964,5567.0
2018-03-09 11:55:00,81.41,81.41,81.3,81.39,5126.0,79.3867,79.3867,79.2794,79.3672,5126.0
2018-03-09 12:00:00,81.41,81.56,81.41,81.55,12155.0,79.3867,79.5329,79.3867,79.5232,12155.0
2018-03-09 12:05:00,81.55,81.6,81.55,81.59,7666.0,79.5232,79.5719,79.5232,79.5622,7666.0
2018-03-09 12:10:00,81.61,81.61,81.47,81.47,12001.0,79.5817,79.5817,79.4452,79.4452,12001.0
2018-03-09 12:15:00,81.48,81.55,81.48,81.53,8904.0,79.4549,79.5232,79.4549,79.5037,8904.0
2018-03-09 12:20:00,81.51,81.52,81.39,81.4,12376.0,79.4842,79.4939,79.3672,79.3769,12376.0
2018-03-09 12:25:00,81.4,81.42,81.38,81.4,10708.0,79.3769,79.3964,79.3574,79.3769,10708.0
2018-03-09 12:30:00,81.4,81.44,81.39,81.4,18625.0,79.3769,79.4159,79.3672,79.3769,18625.0
2018-03-09 12:35:00,81.4,81.44,81.39,81.4,38380.0,79.3769,79.4159,79.3672,79.3769,38380.0
2018-03-09 12:40:00,81.4,81.41,81.39,81.4,14567.0,79.3769,79.3867,79.3672,79.3769,14567.0
2018-03-09 12:45:00,81.4,81.41,81.34,81.39,12140.0,79.3769,79.3867,79.3184,79.3672,12140.0
2018-03-09 12:50:00,81.37,81.37,81.31,81.37,8384.0,79.3477,79.3477,79.2892,79.3477,8384.0
2018-03-09 12:55:00,81.35,81.41,81.34,81.38,14045.0,79.3282,79.3867,79.3184,79.3574,14045.0
2018-03-09 13:00:00,81.39,81.41,81.39,81.4,15610.0,79.3672,79.3867,79.3672,79.3769,15610.0
2018-03-09 13:05:00,81.4,81.42,81.39,81.41,10370.0,79.3769,79.3964,79.3672,79.3867,10370.0
2018-03-09 13:10:00,81.4,81.44,81.39,81.41,23914.0,79.3769,79.4159,79.3672,79.3867,23914.0
2018-03-09 13:15:00,81.4,81.43,81.38,81.4,19095.0,79.3769,79.4062,79.3574,79.3769,19095.0
2018-03-09 13:20:00,81.4,81.42,81.39,81.41,16419.0,79.3769,79.3964,79.3672,79.3867,16419.0
2018-03-09 13:25:00,81.4,81.41,81.33,81.33,18656.0,79.3769,79.3867,79.3087,79.3087,18656.0
2018-03-09 13:30:00,81.33,81.41,81.29,81.38,19002.0,79.3087,79.3867,79.2697,79.3574,19002.0
2018-03-09 13:35:00,81.37,81.41,81.37,81.4,7889.0,79.3477,79.3867,79.3477,79.3769,7889.0
2018-03-09 13:40:00,81.4,81.41,81.34,81.4,25713.0,79.3769,79.3867,79.3184,79.3769,25713.0
2018-03-09 13:45:00,81.4,81.4,81.36,81.36,11286.0,79.3769,79.3769,79.3379,79.3379,11286.0
2018-03-09 13:50:00,81.38,81.39,81.37,81.38,8965.0,79.3574,79.3672,79.3477,79.3574,8965.0
2018-03-09 13:55:00,81.37,81.41,81.37,81.4,10098.0,79.3477,79.3867,79.3477,79.3769,10098.0
2018-03-09 14:00:00,81.4,81.42,81.39,81.4,82913.0,79.3769,79.3964,79.3672,79.3769,82913.0
2018-03-09 14:05:00,81.39,81.4,81.33,81.38,21646.0,79.3672,79.3769,79.3087,79.3574,21646.0
2018-03-09 14:10:00,81.4,81.47,81.32,81.46,41914.0,79.3769,79.4452,79.2989,79.4354,41914.0
2018-03-09 14:15:00,81.46,81.46,81.39,81.41,17535.0,79.4354,79.4354,79.3672,79.3867,17535.0
2018-03-09 14:20:00,81.42,81.47,81.41,81.44,34268.0,79.3964,79.4452,79.3867,79.4159,34268.0
2018-03-09 14:25:00,81.44,81.47,81.37,81.42,86177.0,79.4159,79.4452,79.3477,79.3964,86177.0
2018-03-09 14:30:00,81.43,81.47,81.42,81.44,14686.0,79.4062,79.4452,79.3964,79.4159,14686.0
2018-03-09 14:35:00,81.44,81.45,81.41,81.45,13680.0,79.4159,79.4257,79.3867,79.4257,13680.0
2018-03-09 14:40:00,81.44,81.45,81.34,81.34,11316.0,79.4159,79.4257,79.3184,79.3184,11316.0
2018-03-09 14:45:00,81.35,81.36,81.31,81.36,13627.0,79.3282,79.3379,79.2892,79.3379,13627.0
2018-03-09 14:50:00,81.35,81.37,81.31,81.34,14905.0,79.3282,79.3477,79.2892,79.3184,14905.0
2018-03-09 14:55:00,81.35,81.45,81.35,81.45,11787.0,79.3282,79.4257,79.3282,79.4257,11787.0
2018-03-09 15:00:00,81.46,81.47,81.39,81.39,26698.0,79.4354,79.4452,79.3672,79.3672,26698.0
2018-03-09 15:05:00,81.39,81.46,81.38,81.42,29352.0,79.3672,79.4354,79.3574,79.3964,29352.0
2018-03-09 15:10:00,81.43,81.57,81.43,81.52,25082.0,79.4062,79.5427,79.4062,79.4939,25082.0
2018-03-09 15:15:00,81.54,81.54,81.46,81.48,11589.0,79.5134,79.5134,79.4354,79.4549,11589.0
2018-03-09 15:20:00,81.48,81.49,81.39,81.39,21208.0,79.4549,79.4647,79.3672,79.3672,21208.0
2018-03-09 15:25:00,81.39,81.4,81.33,81.35,69693.0,79.3672,79.3769,79.3087,79.3282,69693.0
2018-03-09 15:30:00,81.37,81.37,81.3,81.3,46727.0,79.3477,79.3477,79.2794,79.2794,46727.0
2018-03-09 15:35:00,81.31,81.32,81.23,81.29,65331.0,79.2892,79.2989,79.2111,79.2697,65331.0
2018-03-09 15:40:00,81.31,81.52,81.31,81.37,38274.0,79.2892,79.4939,79.2892,79.3477,38274.0
2018-03-09 15:45:00,81.38,81.43,81.29,81.33,38006.0,79.3574,79.4062,79.2697,79.3087,38006.0
2018-03-09 15:50:00,81.33,81.47,81.32,81.4,45937.0,79.3087,79.4452,79.2989,79.3769,45937.0
2018-03-09 15:55:00,81.4,81.46,81.37,81.45,140738.0,79.3769,79.4354,79.3477,79.4257,140738.0
2018-03-12 09:30:00,81.52,81.67,81.07,81.23,23624.0,79.4939,79.6402,79.0551,79.2111,23624.0
2018-03-12 09:35:00,81.21,81.35,81.06,81.14,9198.0,79.1916,79.3282,79.0454,79.1234,9198.0
2018-03-12 09:40:00,81.04,81.38,81.04,81.24,8422.0,79.0259,79.3574,79.0259,79.2209,8422.0
2018-03-12 09:45:00,81.17,81.37,81.09,81.37,14300.0,79.1526,79.3477,79.0746,79.3477,14300.0
2018-03-12 09:50:00,81.41,81.61,81.25,81.25,23799.0,79.3867,79.5817,79.2306,79.2306,23799.0
2018-03-12 09:55:00,81.26,81.29,81.2,81.27,5214.0,79.2404,79.2697,79.1819,79.2502,5214.0
2018-03-12 10:00:00,81.27,81.29,81.01,81.05,6656.0,79.2502,79.2697,78.9966,79.0356,6656.0
2018-03-12 10:05:00,81.07,81.16,81.07,81.07,12799.0,79.0551,79.1429,79.0551,79.0551,12799.0
2018-03-12 10:10:00,81.09,81.13,81.07,81.09,5898.0,79.0746,79.1136,79.0551,79.0746,5898.0
2018-03-12 10:15:00,81.07,81.19,81.05,81.11,7244.0,79.0551,79.1721,79.0356,79.0941,7244.0
2018-03-12 10:20:00,81.13,81.24,81.1,81.17,7412.0,79.1136,79.2209,79.0844,79.1526,7412.0
2018-03-12 10:25:00,81.15,81.35,81.15,81.31,10565.0,79.1331,79.3282,79.1331,79.2892,10565.0
2018-03-12 10:30:00,81.27,81.38,81.22,81.29,11221.0,79.2502,79.3574,79.2014,79.2697,11221.0
2018-03-12 10:35:00,81.29,81.32,81.2,81.2,7946.0,79.2697,79.2989,79.1819,79.1819,7946.0
2018-03-12 10:40:00,81.21,81.25,81.2,81.22,25471.0,79.1916,79.2306,79.1819,79.2014,25471.0
2018-03-12 10:45:00,81.2,81.24,81.2,81.22,22618.0,79.1819,79.2209,79.1819,79.2014,22618.0
2018-03-12 10:50:00,81.24,81.25,81.0,81.09,13691.0,79.2209,79.2306,78.9869,79.0746,13691.0
2018-03-12 10:55:00,81.05,81.13,80.99,81.08,24874.0,79.0356,79.1136,78.9771,79.0649,24874.0
2018-03-12 11:00:00,81.08,81.15,81.02,81.02,10759.0,79.0649,79.1331,79.0064,79.0064,10759.0
2018-03-12 11:05:00,81.01,81.01,80.69,80.75,26765.0,78.9966,78.9966,78.6846,78.7431,26765.0
2018-03-12 11:10:00,80.75,80.94,80.75,80.91,6873.0,78.7431,78.9284,78.7431,78.8991,6873.0
2018-03-12 11:15:00,80.87,81.03,80.86,81.03,9621.0,78.8601,79.0161,78.8503,79.0161,9621.0
2018-03-12 11:20:00,81.0,81.01,80.91,80.95,4630.0,78.9869,78.9966,78.8991,78.9381,4630.0
2018-03-12 11:25:00,80.95,80.99,80.89,80.89,10179.0,78.9381,78.9771,78.8796,78.8796,10179.0
2018-03-12 11:30:00,80.91,81.13,80.9,81.13,20568.0,78.8991,79.1136,78.8893,79.1136,20568.0
2018-03-12 11:35:00,81.1,81.14,81.09,81.11,7159.0,79.0844,79.1234,79.0746,79.0941,7159.0
2018-03-12 11:40:00,81.14,81.19,81.11,81.14,16305.0,79.1234,79.1721,79.0941,79.1234,16305.0
2018-03-12 11:45:00,81.17,81.22,81.12,81.21,6309.0,79.1526,79.2014,79.1039,79.1916,6309.0
2018-03-12 11:50:00,81.21,81.27,81.18,81.26,21421.0,79.1916,79.2502,79.1624,79.2404,21421.0
2018-03-12 11:55:00,81.27,81.31,81.24,81.29,8684.0,79.2502,79.2892,79.2209,79.2697,8684.0
2018-03-12 12:00:00,81.27,81.31,81.22,81.26,6561.0,79.2502,79.2892,79.2014,79.2404,6561.0
2018-03-12 12:05:00,81.28,81.31,81.27,81.28,8814.0,79.2599,79.2892,79.2502,79.2599,8814.0
2018-03-12 12:10:00,81.27,81.39,81.24,81.39,20548.0,79.2502,79.3672,79.2209,79.3672,20548.0
2018-03-12 12:15:00,81.4,81.46,81.38,81.41,16500.0,79.3769,79.4354,79.3574,79.3867,16500.0
2018-03-12 12:20:00,81.41,81.46,81.35,81.45,10151.0,79.3867,79.4354,79.3282,79.4257,10151.0
2018-03-12 12:25:00,81.44,81.47,81.37,81.38,7474.0,79.4159,79.4452,79.3477,79.3574,7474.0
2018-03-12 12:30:00,81.37,81.4,81.26,81.26,8542.0,79.3477,79.3769,79.2404,79.2404,8542.0
2018-03-12 12:35:00,81.28,81.29,81.23,81.29,6543.0,79.2599,79.2697,79.2111,79.2697,6543.0
2018-03-12 12:40:00,81.3,81.31,81.24,81.26,6414.0,79.2794,79.2892,79.2209,79.2404,6414.0
2018-03-12 12:45:00,81.25,81.28,81.21,81.21,4890.0,79.2306,79.2599,79.1916,79.1916,4890.0
2018-03-12 12:50:00,81.19,81.2,81.13,81.17,5696.0,79.1721,79.1819,79.1136,79.1526,5696.0
2018-03-12 12:55:00,81.19,81.2,81.1,81.13,4312.0,79.1721,79.1819,79.0844,79.1136,4312.0
2018-03-12 13:00:00,81.14,81.21,81.14,81.18,4716.0,79.1234,79.1916,79.1234,79.1624,4716.0
2018-03-12 13:05:00,81.17,81.19,81.15,81.15,2870.0,79.1526,79.1721,79.1331,79.1331,2870.0
2018-03-12 13:10:00,81.15,81.24,81.15,81.21,4659.0,79.1331,79.2209,79.1331,79.1916,4659.0
2018-03-12 13:15:00,81.2,81.22,81.14,81.19,7045.0,79.1819,79.2014,79.1234,79.1721,7045.0
2018-03-12 13:20:00,81.2,81.26,81.2,81.24,4000.0,79.1819,79.2404,79.1819,79.2209,4000.0
2018-03-12 13:25:00,81.23,81.33,81.23,81.31,14926.0,79.2111,79.3087,79.2111,79.2892,14926.0
2018-03-12 13:30:00,81.31,81.37,81.3,81.34,10720.0,79.2892,79.3477,79.2794,79.3184,10720.0
2018-03-12 13:35:00,81.33,81.37,81.3,81.31,9288.0,79.3087,79.3477,79.2794,79.2892,9288.0
2018-03-12 13:40:00,81.32,81.34,81.29,81.34,16359.0,79.2989,79.3184,79.2697,79.3184,16359.0
2018-03-12 13:45:00,81.34,81.39,81.34,81.39,9543.0,79.3184,79.3672,79.3184,79.3672,9543.0
2018-03-12 13:50:00,81.39,81.4,81.28,81.29,9225.0,79.3672,79.3769,79.2599,79.2697,9225.0
2018-03-12 13:55:00,81.28,81.34,81.28,81.31,15676.0,79.2599,79.3184,79.2599,79.2892,15676.0
2018-03-12 14:00:00,81.31,81.38,81.31,81.35,15549.0,79.2892,79.3574,79.2892,79.3282,15549.0
2018-03-12 14:05:00,81.35,81.35,81.29,81.35,25234.0,79.3282,79.3282,79.2697,79.3282,25234.0
2018-03-12 14:10:00,81.35,81.35,81.28,81.3,35815.0,79.3282,79.3282,79.2599,79.2794,35815.0
2018-03-12 14:15:00,81.3,81.35,81.29,81.35,23696.0,79.2794,79.3282,79.2697,79.3282,23696.0
2018-03-12 14:20:00,81.36,81.42,81.33,81.39,21000.0,79.3379,79.3964,79.3087,79.3672,21000.0
2018-03-12 14:25:00,81.4,81.48,81.4,81.4,19801.0,79.3769,79.4549,79.3769,79.3769,19801.0
2018-03-12 14:30:00,81.42,81.43,81.39,81.43,13113.0,79.3964,79.4062,79.3672,79.4062,13113.0
2018-03-12 14:35:00,81.42,81.44,81.36,81.41,14823.0,79.3964,79.4159,79.3379,79.3867,14823.0
2018-03-12 14:40:00,81.41,81.41,81.29,81.32,16197.0,79.3867,79.3867,79.2697,79.2989,16197.0
2018-03-12 14:45:00,81.33,81.37,81.3,81.3,10319.0,79.3087,79.3477,79.2794,79.2794,10319.0
2018-03-12 14:50:00,81.3,81.37,81.3,81.3,15230.0,79.2794,79.3477,79.2794,79.2794,15230.0
2018-03-12 14:55:00,81.32,81.35,81.29,81.33,18137.0,79.2989,79.3282,79.2697,79.3087,18137.0
2018-03-12 15:00:00,81.32,81.39,81.31,81.39,15858.0,79.2989,79.3672,79.2892,79.3672,15858.0
2018-03-12 15:05:00,81.4,81.71,81.26,81.5,116307.0,79.3769,79.6792,79.2404,79.4744,116307.0
2018-03-12 15:10:00,81.49,81.49,81.34,81.38,43139.0,79.4647,79.4647,79.3184,79.3574,43139.0
2018-03-12 15:15:00,81.38,81.39,81.3,81.36,75753.0,79.3574,79.3672,79.2794,79.3379,75753.0
2018-03-12 15:20:00,81.37,81.52,81.34,81.52,27347.0,79.3477,79.4939,79.3184,79.4939,27347.0
2018-03-12 15:25:00,81.52,81.56,81.5,81.56,31556.0,79.4939,79.5329,79.4744,79.5329,31556.0
2018-03-12 15:30:00,81.54,81.58,81.52,81.56,22441.0,79.5134,79.5524,79.4939,79.5329,22441.0
2018-03-12 15:35:00,81.56,81.57,81.48,81.49,33210.0,79.5329,79.5427,79.4549,79.4647,33210.0
2018-03-12 15:40:00,81.48,81.54,81.41,81.43,50221.0,79.4549,79.5134,79.3867,79.4062,50221.0
2018-03-12 15:45:00,81.43,81.51,81.36,81.4,59665.0,79.4062,79.4842,79.3379,79.3769,59665.0
2018-03-12 15:50:00,81.39,81.39,81.3,81.3,54413.0,79.3672,79.3672,79.2794,79.2794,54413.0
2018-03-12 15:55:00,81.31,81.31,81.13,81.13,128879.0,79.2892,79.2892,79.1136,79.1136,128879.0
2018-03-13 09:30:00,81.42,81.44,81.08,81.08,24575.0,79.3964,79.4159,79.0649,79.0649,24575.0
2018-03-13 09:35:00,81.06,81.16,81.06,81.13,5988.0,79.0454,79.1429,79.0454,79.1136,5988.0
2018-03-13 09:40:00,81.09,81.23,81.08,81.15,1700.0,79.0746,79.2111,79.0649,79.1331,1700.0
2018-03-13 09:45:00,81.21,81.24,81.17,81.22,4387.0,79.1916,79.2209,79.1526,79.2014,4387.0
2018-03-13 09:50:00,81.26,81.33,81.22,81.33,5198.0,79.2404,79.3087,79.2014,79.3087,5198.0
2018-03-13 09:55:00,81.34,81.41,81.27,81.27,4683.0,79.3184,79.3867,79.2502,79.2502,4683.0
2018-03-13 10:00:00,81.19,81.2,81.1,81.2,10402.0,79.1721,79.1819,79.0844,79.1819,10402.0
2018-03-13 10:05:00,81.2,81.22,81.17,81.21,41296.0,79.1819,79.2014,79.1526,79.1916,41296.0
2018-03-13 10:10:00,81.22,81.26,81.17,81.17,5389.0,79.2014,79.2404,79.1526,79.1526,5389.0
2018-03-13 10:15:00,81.15,81.43,81.14,81.43,7693.0,79.1331,79.4062,79.1234,79.4062,7693.0
2018-03-13 10:20:00,81.41,81.44,81.39,81.41,5099.0,79.3867,79.4159,79.3672,79.3867,5099.0
2018-03-13 10:25:00,81.41,81.45,81.36,81.4,4600.0,79.3867,79.4257,79.3379,79.3769,4600.0
2018-03-13 10:30:00,81.38,81.38,81.28,81.31,54157.0,79.3574,79.3574,79.2599,79.2892,54157.0
2018-03-13 10:35:00,81.33,81.36,81.29,81.31,6546.0,79.3087,79.3379,79.2697,79.2892,6546.0
2018-03-13 10:40:00,81.32,81.51,81.3,81.51,5963.0,79.2989,79.4842,79.2794,79.4842,5963.0
2018-03-13 10:45:00,81.5,81.51,81.48,81.5,2747.0,79.4744,79.4842,79.4549,79.4744,2747.0
2018-03-13 10:50:00,81.49,81.52,81.46,81.5,8601.0,79.4647,79.4939,79.4354,79.4744,8601.0
2018-03-13 10:55:00,81.52,81.65,81.49,81.59,18359.0,79.4939,79.6207,79.4647,79.5622,18359.0
2018-03-13 11:00:00,81.59,81.59,81.48,81.56,11200.0,79.5622,79.5622,79.4549,79.5329,11200.0
2018-03-13 11:05:00,81.57,81.61,81.48,81.49,5457.0,79.5427,79.5817,79.4549,79.4647,5457.0
2018-03-13 11:10:00,81.47,81.49,81.42,81.44,4845.0,79.4452,79.4647,79.3964,79.4159,4845.0
2018-03-13 11:15:00,81.41,81.56,81.38,81.56,8850.0,79.3867,79.5329,79.3574,79.5329,8850.0
2018-03-13 11:20:00,81.57,81.59,81.52,81.56,3131.0,79.5427,79.5622,79.4939,79.5329,3131.0
2018-03-13 11:25:00,81.57,81.62,81.52,81.58,9503.0,79.5427,79.5915,79.4939,79.5524,9503.0
2018-03-13 11:30:00,81.61,81.61,81.43,81.47,6392.0,79.5817,79.5817,79.4062,79.4452,6392.0
2018-03-13 11:35:00,81.41,81.51,81.39,81.5,9393.0,79.3867,79.4842,79.3672,79.4744,9393.0
2018-03-13 11:40:00,81.51,81.6,81.48,81.54,6393.0,79.4842,79.5719,79.4549,79.5134,6393.0
2018-03-13 11:45:00,81.56,81.66,81.54,81.66,9000.0,79.5329,79.6305,79.5134,79.6305,9000.0
2018-03-13 11:50:00,81.65,81.77,81.62,81.73,9662.0,79.6207,79.7377,79.5915,79.6987,9662.0
2018-03-13 11:55:00,81.75,81.8,81.7,81.78,17154.0,79.7182,79.767,79.6695,79.7475,17154.0
2018-03-13 12:00:00,81.77,81.82,81.56,81.56,17660.0,79.7377,79.7865,79.5329,79.5329,17660.0
2018-03-13 12:05:00,81.56,81.67,81.39,81.45,17315.0,79.5329,79.6402,79.3672,79.4257,17315.0
2018-03-13 12:10:00,81.45,81.51,81.36,81.49,11571.0,79.4257,79.4842,79.3379,79.4647,11571.0
2018-03-13 12:15:00,81.51,81.54,81.45,81.47,42613.0,79.4842,79.5134,79.4257,79.4452,42613.0
2018-03-13 12:20:00,81.46,81.51,81.41,81.46,8600.0,79.4354,79.4842,79.3867,79.4354,8600.0
2018-03-13 12:25:00,81.42,81.47,81.4,81.46,3600.0,79.3964,79.4452,79.3769,79.4354,3600.0
2018-03-13 12:30:00,81.47,81.55,81.47,81.51,4727.0,79.4452,79.5232,79.4452,79.4842,4727.0
2018-03-13 12:35:00,81.49,81.51,81.45,81.48,5202.0,79.4647,79.4842,79.4257,79.4549,5202.0
2018-03-13 12:40:00,81.46,81.48,81.43,81.48,3537.0,79.4354,79.4549,79.4062,79.4549,3537.0
2018-03-13 12:45:00,81.46,81.56,81.45,81.56,5253.0,79.4354,79.5329,79.4257,79.5329,5253.0
2018-03-13 12:50:00,81.58,81.61,81.56,81.59,5140.0,79.5524,79.5817,79.5329,79.5622,5140.0
2018-03-13 12:55:00,81.61,81.63,81.56,81.56,4976.0,79.5817,79.6012,79.5329,79.5329,4976.0
2018-03-13 13:00:00,81.58,81.63,81.54,81.61,8415.0,79.5524,79.6012,79.5134,79.5817,8415.0
2018-03-13 13:05:00,81.61,81.66,81.59,81.65,4792.0,79.5817,79.6305,79.5622,79.6207,4792.0
2018-03-13 13:10:00,81.67,81.73,81.66,81.71,2928.0,79.6402,79.6987,79.6305,79.6792,2928.0
2018-03-13 13:15:00,81.7,81.75,81.67,81.67,4169.0,79.6695,79.7182,79.6402,79.6402,4169.0
2018-03-13 13:20:00,81.7,81.71,81.64,81.67,3401.0,79.6695,79.6792,79.611,79.6402,3401.0
2018-03-13 13:25:00,81.66,81.68,81.63,81.67,4831.0,79.6305,79.65,79.6012,79.6402,4831.0
2018-03-13 13:30:00,81.66,81.66,81.62,81.64,4797.0,79.6305,79.6305,79.5915,79.611,4797.0
2018-03-13 13:35:00,81.64,81.74,81.62,81.74,2493.0,79.611,79.7085,79.5915,79.7085,2493.0
2018-03-13 13:40:00,81.75,81.76,81.66,81.68,5204.0,79.7182,79.728,79.6305,79.65,5204.0
2018-03-13 13:45:00,81.61,81.68,81.58,81.68,4679.0,79.5817,79.65,79.5524,79.65,4679.0
2018-03-13 13:50:00,81.65,81.71,81.63,81.69,6752.0,79.6207,79.6792,79.6012,79.6597,6752.0
2018-03-13 13:55:00,81.67,81.69,81.57,81.57,5597.0,79.6402,79.6597,79.5427,79.5427,5597.0
2018-03-13 14:00:00,81.6,81.62,81.53,81.56,5500.0,79.5719,79.5915,79.5037,79.5329,5500.0
2018-03-13 14:05:00,81.54,81.54,81.41,81.41,8800.0,79.5134,79.5134,79.3867,79.3867,8800.0
2018-03-13 14:10:00,81.41,81.41,81.17,81.19,22441.0,79.3867,79.3867,79.1526,79.1721,22441.0
2018-03-13 14:15:00,81.19,81.37,81.18,81.37,12507.0,79.1721,79.3477,79.1624,79.3477,12507.0
2018-03-13 14:20:00,81.38,81.42,81.31,81.32,7626.0,79.3574,79.3964,79.2892,79.2989,7626.0
2018-03-13 14:25:00,81.3,81.38,81.27,81.28,6823.0,79.2794,79.3574,79.2502,79.2599,6823.0
2018-03-13 14:30:00,81.29,81.49,81.29,81.46,10517.0,79.2697,79.4647,79.2697,79.4354,10517.0
2018-03-13 14:35:00,81.45,81.45,81.33,81.37,12714.0,79.4257,79.4257,79.3087,79.3477,12714.0
2018-03-13 14:40:00,81.37,81.41,81.33,81.34,11887.0,79.3477,79.3867,79.3087,79.3184,11887.0
2018-03-13 14:45:00,81.34,81.41,81.32,81.37,17212.0,79.3184,79.3867,79.2989,79.3477,17212.0
2018-03-13 14:50:00,81.36,81.39,81.26,81.33,33987.0,79.3379,79.3672,79.2404,79.3087,33987.0
2018-03-13 14:55:00,81.33,81.39,81.27,81.3,12653.0,79.3087,79.3672,79.2502,79.2794,12653.0
2018-03-13 15:00:00,81.34,81.42,81.23,81.29,34040.0,79.3184,79.3964,79.2111,79.2697,34040.0
2018-03-13 15:05:00,81.29,81.29,81.16,81.29,31866.0,79.2697,79.2697,79.1429,79.2697,31866.0
2018-03-13 15:10:00,81.31,81.42,81.28,81.38,38450.0,79.2892,79.3964,79.2599,79.3574,38450.0
2018-03-13 15:15:00,81.4,81.43,81.33,81.41,31155.0,79.3769,79.4062,79.3087,79.3867,31155.0
2018-03-13 15:20:00,81.38,81.41,81.28,81.34,25315.0,79.3574,79.3867,79.2599,79.3184,25315.0
2018-03-13 15:25:00,81.35,81.41,81.3,81.34,20156.0,79.3282,79.3867,79.2794,79.3184,20156.0
2018-03-13 15:30:00,81.35,81.44,81.31,81.33,18080.0,79.3282,79.4159,79.2892,79.3087,18080.0
2018-03-13 15:35:00,81.33,81.41,81.3,81.4,29451.0,79.3087,79.3867,79.2794,79.3769,29451.0
2018-03-13 15:40:00,81.39,81.47,81.34,81.44,87180.0,79.3672,79.4452,79.3184,79.4159,87180.0
2018-03-13 15:45:00,81.41,81.42,81.29,81.31,42918.0,79.3867,79.3964,79.2697,79.2892,42918.0
2018-03-13 15:50:00,81.32,81.42,81.26,81.27,92239.0,79.2989,79.3964,79.2404,79.2502,92239.0
2018-03-13 15:55:00,81.26,81.29,81.21,81.23,163486.0,79.2404,79.2697,79.1916,79.2111,163486.0
2018-03-14 09:30:00,81.47,81.51,81.35,81.35,14422.0,79.4452,79.4842,79.3282,79.3282,14422.0
2018-03-14 09:35:00,81.4,81.4,81.11,81.13,7879.0,79.3769,79.3769,79.0941,79.1136,7879.0
2018-03-14 09:40:00,81.17,81.35,81.16,81.16,59655.0,79.1526,79.3282,79.1429,79.1429,59655.0
2018-03-14 09:45:00,81.15,81.31,81.15,81.25,23558.0,79.1331,79.2892,79.1331,79.2306,23558.0
2018-03-14 09:50:00,81.25,81.38,81.21,81.32,55893.0,79.2306,79.3574,79.1916,79.2989,55893.0
2018-03-14 09:55:00,81.33,81.38,81.23,81.27,24148.0,79.3087,79.3574,79.2111,79.2502,24148.0
2018-03-14 10:00:00,81.28,81.39,81.22,81.39,60093.0,79.2599,79.3672,79.2014,79.3672,60093.0
2018-03-14 10:05:00,81.41,81.54,81.38,81.39,21596.0,79.3867,79.5134,79.3574,79.3672,21596.0
2018-03-14 10:10:00,81.36,81.42,81.24,81.25,28945.0,79.3379,79.3964,79.2209,79.2306,28945.0
2018-03-14 10:15:00,81.26,81.36,81.25,81.31,10178.0,79.2404,79.3379,79.2306,79.2892,10178.0
2018-03-14 10:20:00,81.3,81.35,81.26,81.35,3689.0,79.2794,79.3282,79.2404,79.3282,3689.0
2018-03-14 10:25:00,81.35,81.37,81.3,81.37,3470.0,79.3282,79.3477,79.2794,79.3477,3470.0
2018-03-14 10:30:00,81.38,81.38,81.27,81.3,5550.0,79.3574,79.3574,79.2502,79.2794,5550.0
2018-03-14 10:35:00,81.28,81.34,81.23,81.28,3900.0,79.2599,79.3184,79.2111,79.2599,3900.0
2018-03-14 10:40:00,81.3,81.31,81.24,81.29,7500.0,79.2794,79.2892,79.2209,79.2697,7500.0
2018-03-14 10:45:00,81.32,81.47,81.32,81.39,13366.0,79.2989,79.4452,79.2989,79.3672,13366.0
2018-03-14 10:50:00,81.38,81.38,81.23,81.27,31422.0,79.3574,79.3574,79.2111,79.2502,31422.0
2018-03-14 10:55:00,81.31,81.34,81.23,81.24,10408.0,79.2892,79.3184,79.2111,79.2209,10408.0
2018-03-14 11:00:00,81.27,81.3,81.23,81.23,4601.0,79.2502,79.2794,79.2111,79.2111,4601.0
2018-03-14 11:05:00,81.25,81.33,81.24,81.29,6289.0,79.2306,79.3087,79.2209,79.2697,6289.0
2018-03-14 11:10:00,81.28,81.31,81.23,81.28,16172.0,79.2599,79.2892,79.2111,79.2599,16172.0
2018-03-14 11:15:00,81.26,81.28,81.2,81.23,6836.0,79.2404,79.2599,79.1819,79.2111,6836.0
2018-03-14 11:20:00,81.24,81.27,81.19,81.27,33271.0,79.2209,79.2502,79.1721,79.2502,33271.0
2018-03-14 11:25:00,81.25,81.31,81.24,81.29,20870.0,79.2306,79.2892,79.2209,79.2697,20870.0
2018-03-14 11:30:00,81.28,81.36,81.26,81.26,5104.0,79.2599,79.3379,79.2404,79.2404,5104.0
2018-03-14 11:35:00,81.26,81.26,81.1,81.14,108818.0,79.2404,79.2404,79.0844,79.1234,108818.0
2018-03-14 11:40:00,81.15,81.26,81.1,81.26,65095.0,79.1331,79.2404,79.0844,79.2404,65095.0
2018-03-14 11:45:00,81.27,81.32,81.21,81.26,16439.0,79.2502,79.2989,79.1916,79.2404,16439.0
2018-03-14 11:50:00,81.26,81.36,81.25,81.28,11611.0,79.2404,79.3379,79.2306,79.2599,11611.0
2018-03-14 11:55:00,81.29,81.33,81.22,81.26,6979.0,79.2697,79.3087,79.2014,79.2404,6979.0
2018-03-14 12:00:00,81.29,81.32,81.19,81.23,6434.0,79.2697,79.2989,79.1721,79.2111,6434.0
2018-03-14 12:05:00,81.23,81.27,81.1,81.12,13521.0,79.2111,79.2502,79.0844,79.1039,13521.0
2018-03-14 12:10:00,81.12,81.24,81.1,81.23,14870.0,79.1039,79.2209,79.0844,79.2111,14870.0
2018-03-14 12:15:00,81.23,81.36,81.23,81.32,4761.0,79.2111,79.3379,79.2111,79.2989,4761.0
2018-03-14 12:20:00,81.3,81.38,81.27,81.33,7046.0,79.2794,79.3574,79.2502,79.3087,7046.0
2018-03-14 12:25:00,81.32,81.33,81.27,81.32,4939.0,79.2989,79.3087,79.2502,79.2989,4939.0
2018-03-14 12:30:00,81.38,81.39,81.31,81.39,2114.0,79.3574,79.3672,79.2892,79.3672,2114.0
2018-03-14 12:35:00,81.39,81.44,81.38,81.4,5403.0,79.3672,79.4159,79.3574,79.3769,5403.0
2018-03-14 12:40:00,81.41,81.41,81.32,81.35,7208.0,79.3867,79.3867,79.2989,79.3282,7208.0
2018-03-14 12:45:00,81.36,81.46,81.29,81.42,10249.0,79.3379,79.4354,79.2697,79.3964,10249.0
2018-03-14 12:50:00,81.39,81.43,81.33,81.41,7200.0,79.3672,79.4062,79.3087,79.3867,7200.0
2018-03-14 12:55:00,81.43,81.44,81.35,81.39,4700.0,79.4062,79.4159,79.3282,79.3672,4700.0
2018-03-14 13:00:00,81.39,81.39,81.27,81.32,11624.0,79.3672,79.3672,79.2502,79.2989,11624.0
2018-03-14 13:05:00,81.31,81.39,81.31,81.37,5216.0,79.2892,79.3672,79.2892,79.3477,5216.0
2018-03-14 13:10:00,81.37,81.38,81.27,81.27,6144.0,79.3477,79.3574,79.2502,79.2502,6144.0
2018-03-14 13:15:00,81.27,81.34,81.26,81.34,7141.0,79.2502,79.3184,79.2404,79.3184,7141.0
2018-03-14 13:20:00,81.36,81.39,81.36,81.38,4923.0,79.3379,79.3672,79.3379,79.3574,4923.0
2018-03-14 13:25:00,81.36,81.4,81.34,81.38,3259.0,79.3379,79.3769,79.3184,79.3574,3259.0
2018-03-14 13:30:00,81.39,81.45,81.39,81.44,4076.0,79.3672,79.4257,79.3672,79.4159,4076.0
2018-03-14 13:35:00,81.44,81.5,81.44,81.5,4637.0,79.4159,79.4744,79.4159,79.4744,4637.0
2018-03-14 13:40:00,81.5,81.52,81.47,81.49,2398.0,79.4744,79.4939,79.4452,79.4647,2398.0
2018-03-14 13:45:00,81.47,81.52,81.45,81.47,5700.0,79.4452,79.4939,79.4257,79.4452,5700.0
2018-03-14 13:50:00,81.48,81.54,81.46,81.51,10134.0,79.4549,79.5134,79.4354,79.4842,10134.0
2018-03-14 13:55:00,81.49,81.49,81.38,81.41,15795.0,79.4647,79.4647,79.3574,79.3867,15795.0
2018-03-14 14:00:00,81.42,81.45,81.35,81.36,6408.0,79.3964,79.4257,79.3282,79.3379,6408.0
2018-03-14 14:05:00,81.36,81.4,81.35,81.36,2900.0,79.3379,79.3769,79.3282,79.3379,2900.0
2018-03-14 14:10:00,81.36,81.36,81.29,81.29,2150.0,79.3379,79.3379,79.2697,79.2697,2150.0
2018-03-14 14:15:00,81.3,81.34,81.25,81.25,4000.0,79.2794,79.3184,79.2306,79.2306,4000.0
2018-03-14 14:20:00,81.25,81.34,81.24,81.33,6099.0,79.2306,79.3184,79.2209,79.3087,6099.0
2018-03-14 14:25:00,81.34,81.34,81.28,81.28,3298.0,79.3184,79.3184,79.2599,79.2599,3298.0
2018-03-14 14:30:00,81.28,81.34,81.28,81.32,4300.0,79.2599,79.3184,79.2599,79.2989,4300.0
2018-03-14 14:35:00,81.3,81.3,81.18,81.23,20634.0,79.2794,79.2794,79.1624,79.2111,20634.0
2018-03-14 14:40:00,81.21,81.24,81.05,81.12,14606.0,79.1916,79.2209,79.0356,79.1039,14606.0
2018-03-14 14:45:00,81.12,81.17,81.1,81.16,13043.0,79.1039,79.1526,79.0844,79.1429,13043.0
2018-03-14 14:50:00,81.16,81.19,81.1,81.18,5908.0,79.1429,79.1721,79.0844,79.1624,5908.0
2018-03-14 14:55:00,81.17,81.27,81.17,81.23,7236.0,79.1526,79.2502,79.1526,79.2111,7236.0
2018-03-14 15:00:00,81.25,81.25,81.18,81.25,14692.0,79.2306,79.2306,79.1624,79.2306,14692.0
2018-03-14 15:05:00,81.24,81.31,81.23,81.24,13638.0,79.2209,79.2892,79.2111,79.2209,13638.0
2018-03-14 15:10:00,81.23,81.29,81.17,81.29,37468.0,79.2111,79.2697,79.1526,79.2697,37468.0
2018-03-14 15:15:00,81.29,81.41,81.21,81.27,11380.0,79.2697,79.3867,79.1916,79.2502,11380.0
2018-03-14 15:20:00,81.29,81.39,81.23,81.37,8428.0,79.2697,79.3672,79.2111,79.3477,8428.0
2018-03-14 15:25:00,81.36,81.36,81.29,81.3,8129.0,79.3379,79.3379,79.2697,79.2794,8129.0
2018-03-14 15:30:00,81.27,81.37,81.26,81.28,10187.0,79.2502,79.3477,79.2404,79.2599,10187.0
2018-03-14 15:35:00,81.29,81.36,81.25,81.28,12971.0,79.2697,79.3379,79.2306,79.2599,12971.0
2018-03-14 15:40:00,81.26,81.26,81.17,81.23,34221.0,79.2404,79.2404,79.1526,79.2111,34221.0
2018-03-14 15:45:00,81.23,81.3,81.22,81.29,26389.0,79.2111,79.2794,79.2014,79.2697,26389.0
2018-03-14 15:50:00,81.28,81.28,81.16,81.2,42210.0,79.2599,79.2599,79.1429,79.1819,42210.0
2018-03-14 15:55:00,81.2,81.25,81.18,81.24,98364.0,79.1819,79.2306,79.1624,79.2209,98364.0
2018-03-15 09:30:00,81.4,81.4,81.3,81.3,6214.0,79.3769,79.3769,79.2794,79.2794,6214.0
2018-03-15 09:35:00,81.43,81.43,81.1,81.1,17519.0,79.4062,79.4062,79.0844,79.0844,17519.0
2018-03-15 09:40:00,81.05,81.42,81.05,81.42,26480.0,79.0356,79.3964,79.0356,79.3964,26480.0
2018-03-15 09:45:00,81.36,81.44,81.33,81.35,9223.0,79.3379,79.4159,79.3087,79.3282,9223.0
2018-03-15 09:50:00,81.34,81.43,81.26,81.36,3339.0,79.3184,79.4062,79.2404,79.3379,3339.0
2018-03-15 09:55:00,81.39,81.47,81.35,81.36,2600.0,79.3672,79.4452,79.3282,79.3379,2600.0
2018-03-15 10:00:00,81.37,81.45,81.35,81.45,8066.0,79.3477,79.4257,79.3282,79.4257,8066.0
2018-03-15 10:05:00,81.47,81.52,81.43,81.45,6388.0,79.4452,79.4939,79.4062,79.4257,6388.0
2018-03-15 10:10:00,81.48,81.52,81.39,81.39,6800.0,79.4549,79.4939,79.3672,79.3672,6800.0
2018-03-15 10:15:00,81.37,81.41,81.26,81.28,3114.0,79.3477,79.3867,79.2404,79.2599,3114.0
2018-03-15 10:20:00,81.27,81.3,81.23,81.25,3900.0,79.2502,79.2794,79.2111,79.2306,3900.0
2018-03-15 10:25:00,81.23,81.28,81.23,81.25,2173.0,79.2111,79.2599,79.2111,79.2306,2173.0
2018-03-15 10:30:00,81.28,81.32,81.22,81.22,3652.0,79.2599,79.2989,79.2014,79.2014,3652.0
2018-03-15 10:35:00,81.22,81.24,81.17,81.18,2621.0,79.2014,79.2209,79.1526,79.1624,2621.0
2018-03-15 10:40:00,81.15,81.21,81.11,81.19,4850.0,79.1331,79.1916,79.0941,79.1721,4850.0
2018-03-15 10:45:00,81.22,81.38,81.22,81.32,5600.0,79.2014,79.3574,79.2014,79.2989,5600.0
2018-03-15 10:50:00,81.31,81.32,81.28,81.3,4000.0,79.2892,79.2989,79.2599,79.2794,4000.0
2018-03-15 10:55:00,81.31,81.41,81.31,81.39,4698.0,79.2892,79.3867,79.2892,79.3672,4698.0
2018-03-15 11:00:00,81.4,81.52,81.4,81.48,8433.0,79.3769,79.4939,79.3769,79.4549,8433.0
2018-03-15 11:05:00,81.45,81.58,81.45,81.52,7369.0,79.4257,79.5524,79.4257,79.4939,7369.0
2018-03-15 11:10:00,81.53,81.66,81.52,81.66,8032.0,79.5037,79.6305,79.4939,79.6305,8032.0
2018-03-15 11:15:00,81.7,81.7,81.64,81.64,5467.0,79.6695,79.6695,79.611,79.611,5467.0
2018-03-15 11:20:00,81.64,81.75,81.64,81.72,3936.0,79.611,79.7182,79.611,79.689,3936.0
2018-03-15 11:25:00,81.7,81.77,81.7,81.72,3300.0,79.6695,79.7377,79.6695,79.689,3300.0
2018-03-15 11:30:00,81.73,81.76,81.69,81.69,4417.0,79.6987,79.728,79.6597,79.6597,4417.0
2018-03-15 11:35:00,81.72,81.75,81.71,81.73,4079.0,79.689,79.7182,79.6792,79.6987,4079.0
2018-03-15 11:40:00,81.73,81.73,81.64,81.69,4615.0,79.6987,79.6987,79.611,79.6597,4615.0
2018-03-15 11:45:00,81.67,81.72,81.59,81.61,8920.0,79.6402,79.689,79.5622,79.5817,8920.0
2018-03-15 11:50:00,81.6,81.62,81.52,81.52,1500.0,79.5719,79.5915,79.4939,79.4939,1500.0
2018-03-15 11:55:00,81.51,81.56,81.45,81.56,4093.0,79.4842,79.5329,79.4257,79.5329,4093.0
2018-03-15 12:00:00,81.55,81.6,81.53,81.56,5000.0,79.5232,79.5719,79.5037,79.5329,5000.0
2018-03-15 12:05:00,81.58,81.64,81.56,81.56,3800.0,79.5524,79.611,79.5329,79.5329,3800.0
2018-03-15 12:10:00,81.54,81.55,81.43,81.43,3300.0,79.5134,79.5232,79.4062,79.4062,3300.0
2018-03-15 12:15:00,81.42,81.47,81.4,81.44,3019.0,79.3964,79.4452,79.3769,79.4159,3019.0
2018-03-15 12:20:00,81.47,81.47,81.42,81.43,2562.0,79.4452,79.4452,79.3964,79.4062,2562.0
2018-03-15 12:25:00,81.43,81.47,81.42,81.45,2148.0,79.4062,79.4452,79.3964,79.4257,2148.0
2018-03-15 12:30:00,81.45,81.5,81.43,81.49,4501.0,79.4257,79.4744,79.4062,79.4647,4501.0
2018-03-15 12:35:00,81.5,81.52,81.45,81.45,1836.0,79.4744,79.4939,79.4257,79.4257,1836.0
2018-03-15 12:40:00,81.42,81.52,81.41,81.52,9221.0,79.3964,79.4939,79.3867,79.4939,9221.0
2018-03-15 12:45:00,81.49,81.55,81.48,81.53,3000.0,79.4647,79.5232,79.4549,79.5037,3000.0
2018-03-15 12:50:00,81.53,81.63,81.53,81.63,4379.0,79.5037,79.6012,79.5037,79.6012,4379.0
2018-03-15 12:55:00,81.63,81.71,81.57,81.67,6663.0,79.6012,79.6792,79.5427,79.6402,6663.0
2018-03-15 13:00:00,81.65,81.72,81.65,81.71,4900.0,79.6207,79.689,79.6207,79.6792,4900.0
2018-03-15 13:05:00,81.71,81.71,81.67,81.71,4888.0,79.6792,79.6792,79.6402,79.6792,4888.0
2018-03-15 13:10:00,81.69,81.74,81.69,81.69,7442.0,79.6597,79.7085,79.6597,79.6597,7442.0
2018-03-15 13:15:00,81.7,81.71,81.67,81.7,8600.0,79.6695,79.6792,79.6402,79.6695,8600.0
2018-03-15 13:20:00,81.7,81.74,81.66,81.72,10371.0,79.6695,79.7085,79.6305,79.689,10371.0
2018-03-15 13:25:00,81.73,81.83,81.71,81.83,5760.0,79.6987,79.7962,79.6792,79.7962,5760.0
2018-03-15 13:30:00,81.81,81.9,81.81,81.85,10816.0,79.7767,79.8645,79.7767,79.8157,10816.0
2018-03-15 13:35:00,81.86,81.93,81.86,81.92,7111.0,79.8255,79.8937,79.8255,79.884,7111.0
2018-03-15 13:40:00,81.92,81.96,81.9,81.94,18474.0,79.884,79.923,79.8645,79.9035,18474.0
2018-03-15 13:45:00,81.95,82.01,81.89,81.97,41479.0,79.9133,79.9718,79.8547,79.9328,41479.0
2018-03-15 13:50:00,81.98,82.01,81.9,81.92,28614.0,79.9425,79.9718,79.8645,79.884,28614.0
2018-03-15 13:55:00,81.94,81.94,81.82,81.85,11763.0,79.9035,79.9035,79.7865,79.8157,11763.0
2018-03-15 14:00:00,81.85,81.86,81.78,81.85,25917.0,79.8157,79.8255,79.7475,79.8157,25917.0
2018-03-15 14:05:00,81.87,81.94,81.82,81.93,10461.0,79.8352,79.9035,79.7865,79.8937,10461.0
2018-03-15 14:10:00,81.94,81.97,81.85,81.88,11531.0,79.9035,79.9328,79.8157,79.845,11531.0
2018-03-15 14:15:00,81.89,81.91,81.87,81.88,8736.0,79.8547,79.8742,79.8352,79.845,8736.0
2018-03-15 14:20:00,81.87,81.88,81.83,81.84,8784.0,79.8352,79.845,79.7962,79.806,8784.0
2018-03-15 14:25:00,81.85,81.89,81.83,81.83,7573.0,79.8157,79.8547,79.7962,79.7962,7573.0
2018-03-15 14:30:00,81.82,81.87,81.81,81.86,8787.0,79.7865,79.8352,79.7767,79.8255,8787.0
2018-03-15 14:35:00,81.85,81.94,81.85,81.92,12641.0,79.8157,79.9035,79.8157,79.884,12641.0
2018-03-15 14:40:00,81.92,81.95,81.87,81.88,15923.0,79.884,79.9133,79.8352,79.845,15923.0
2018-03-15 14:45:00,81.86,81.91,81.85,81.89,59508.0,79.8255,79.8742,79.8157,79.8547,59508.0
2018-03-15 14:50:00,81.89,81.93,81.87,81.89,19131.0,79.8547,79.8937,79.8352,79.8547,19131.0
2018-03-15 14:55:00,81.89,82.02,81.88,81.99,32313.0,79.8547,79.9815,79.845,79.9523,32313.0
2018-03-15 15:00:00,82.0,82.0,81.92,81.92,13968.0,79.962,79.962,79.884,79.884,13968.0
2018-03-15 15:05:00,81.91,81.99,81.89,81.92,20482.0,79.8742,79.9523,79.8547,79.884,20482.0
2018-03-15 15:10:00,81.92,81.94,81.9,81.94,23081.0,79.884,79.9035,79.8645,79.9035,23081.0
2018-03-15 15:15:00,81.94,82.01,81.92,81.97,21195.0,79.9035,79.9718,79.884,79.9328,21195.0
2018-03-15 15:20:00,81.98,82.17,81.97,82.17,38456.0,79.9425,80.1278,79.9328,80.1278,38456.0
2018-03-15 15:25:00,82.16,82.2,82.13,82.19,28908.0,80.118,80.157,80.0888,80.1473,28908.0
2018-03-15 15:30:00,82.19,82.25,82.19,82.23,43797.0,80.1473,80.2058,80.1473,80.1863,43797.0
2018-03-15 15:35:00,82.23,82.23,82.11,82.12,32518.0,80.1863,80.1863,80.0693,80.079,32518.0
2018-03-15 15:40:00,82.12,82.12,82.01,82.02,47137.0,80.079,80.079,79.9718,79.9815,47137.0
2018-03-15 15:45:00,82.01,82.05,82.0,82.04,43758.0,79.9718,80.0108,79.962,80.001,43758.0
2018-03-15 15:50:00,82.03,82.03,81.95,81.96,57071.0,79.9913,79.9913,79.9133,79.923,57071.0
2018-03-15 15:55:00,81.95,81.98,81.89,81.89,200852.0,79.9133,79.9425,79.8547,79.8547,200852.0
2018-03-16 09:30:00,82.0,82.31,81.97,82.28,151330.0,79.962,80.2643,79.9328,80.235,151330.0
2018-03-16 09:35:00,82.19,82.46,82.18,82.38,32505.0,80.1473,80.4106,80.1375,80.3326,32505.0
2018-03-16 09:40:00,82.33,82.54,82.29,82.48,35954.0,80.2838,80.4886,80.2448,80.4301,35954.0
2018-03-16 09:45:00,82.45,82.45,81.96,82.13,9860.0,80.4008,80.4008,79.923,80.0888,9860.0
2018-03-16 09:50:00,82.15,82.17,82.08,82.08,6900.0,80.1083,80.1278,80.04,80.04,6900.0
2018-03-16 09:55:00,82.08,82.08,81.85,81.9,5966.0,80.04,80.04,79.8157,79.8645,5966.0
2018-03-16 10:00:00,81.95,81.99,81.84,81.95,4400.0,79.9133,79.9523,79.806,79.9133,4400.0
2018-03-16 10:05:00,81.92,81.96,81.84,81.86,5163.0,79.884,79.923,79.806,79.8255,5163.0
2018-03-16 10:10:00,81.86,81.86,81.69,81.73,4802.0,79.8255,79.8255,79.6597,79.6987,4802.0
2018-03-16 10:15:00,81.75,81.8,81.69,81.75,6187.0,79.7182,79.767,79.6597,79.7182,6187.0
2018-03-16 10:20:00,81.77,81.94,81.77,81.9,5408.0,79.7377,79.9035,79.7377,79.8645,5408.0
2018-03-16 10:25:00,81.92,81.93,81.81,81.86,4533.0,79.884,79.8937,79.7767,79.8255,4533.0
2018-03-16 10:30:00,81.88,81.98,81.88,81.93,4742.0,79.845,79.9425,79.845,79.8937,4742.0
2018-03-16 10:35:00,81.95,82.03,81.9,81.99,5652.0,79.9133,79.9913,79.8645,79.9523,5652.0
2018-03-16 10:40:00,81.97,81.97,81.85,81.87,3424.0,79.9328,79.9328,79.8157,79.8352,3424.0
2018-03-16 10:45:00,81.84,81.87,81.8,81.87,10602.0,79.806,79.8352,79.767,79.8352,10602.0
2018-03-16 10:50:00,81.86,81.95,81.85,81.9,5016.0,79.8255,79.9133,79.8157,79.8645,5016.0
2018-03-16 10:55:00,81.91,81.92,81.85,81.87,8400.0,79.8742,79.884,79.8157,79.8352,8400.0
2018-03-16 11:00:00,81.87,81.95,81.86,81.93,3780.0,79.8352,79.9133,79.8255,79.8937,3780.0
2018-03-16 11:05:00,81.91,81.93,81.84,81.86,4700.0,79.8742,79.8937,79.806,79.8255,4700.0
2018-03-16 11:10:00,81.85,81.96,81.85,81.94,8371.0,79.8157,79.923,79.8157,79.9035,8371.0
2018-03-16 11:15:00,81.94,81.95,81.9,81.92,4553.0,79.9035,79.9133,79.8645,79.884,4553.0
2018-03-16 11:20:00,81.92,82.03,81.92,82.0,5641.0,79.884,79.9913,79.884,79.962,5641.0
2018-03-16 11:25:00,82.0,82.09,81.94,82.04,8600.0,79.962,80.0498,79.9035,80.001,8600.0
2018-03-16 11:30:00,82.04,82.08,81.99,82.08,16039.0,80.001,80.04,79.9523,80.04,16039.0
2018-03-16 11:35:00,82.08,82.08,82.03,82.07,10180.0,80.04,80.04,79.9913,80.0303,10180.0
2018-03-16 11:40:00,82.06,82.07,81.98,81.98,13211.0,80.0205,80.0303,79.9425,79.9425,13211.0
2018-03-16 11:45:00,81.98,82.03,81.98,82.0,14978.0,79.9425,79.9913,79.9425,79.962,14978.0
2018-03-16 11:50:00,82.0,82.03,81.98,82.0,11616.0,79.962,79.9913,79.9425,79.962,11616.0
2018-03-16 11:55:00,82.0,82.03,81.93,81.96,14211.0,79.962,79.9913,79.8937,79.923,14211.0
2018-03-16 12:00:00,81.96,81.97,81.93,81.94,11752.0,79.923,79.9328,79.8937,79.9035,11752.0
2018-03-16 12:05:00,81.93,81.93,81.8,81.93,16727.0,79.8937,79.8937,79.767,79.8937,16727.0
2018-03-16 12:10:00,81.93,81.97,81.87,81.92,26590.0,79.8937,79.9328,79.8352,79.884,26590.0
2018-03-16 12:15:00,81.92,81.94,81.88,81.92,7110.0,79.884,79.9035,79.845,79.884,7110.0
2018-03-16 12:20:00,81.92,82.03,81.91,81.91,10149.0,79.884,79.9913,79.8742,79.8742,10149.0
2018-03-16 12:25:00,81.9,82.02,81.89,81.89,10011.0,79.8645,79.9815,79.8547,79.8547,10011.0
2018-03-16 12:30:00,81.87,81.91,81.83,81.9,5991.0,79.8352,79.8742,79.7962,79.8645,5991.0
2018-03-16 12:35:00,81.9,81.92,81.88,81.88,4096.0,79.8645,79.884,79.845,79.845,4096.0
2018-03-16 12:40:00,81.86,81.9,81.82,81.87,8229.0,79.8255,79.8645,79.7865,79.8352,8229.0
2018-03-16 12:45:00,81.88,81.88,81.84,81.86,5335.0,79.845,79.845,79.806,79.8255,5335.0
2018-03-16 12:50:00,81.87,81.87,81.83,81.84,5500.0,79.8352,79.8352,79.7962,79.806,5500.0
2018-03-16 12:55:00,81.84,81.84,81.8,81.81,6900.0,79.806,79.806,79.767,79.7767,6900.0
2018-03-16 13:00:00,81.8,81.87,81.8,81.85,7551.0,79.767,79.8352,79.767,79.8157,7551.0
2018-03-16 13:05:00,81.84,81.87,81.76,81.78,23497.0,79.806,79.8352,79.728,79.7475,23497.0
2018-03-16 13:10:00,81.78,81.79,81.74,81.76,6662.0,79.7475,79.7572,79.7085,79.728,6662.0
2018-03-16 13:15:00,81.77,81.82,81.75,81.77,6594.0,79.7377,79.7865,79.7182,79.7377,6594.0
2018-03-16 13:20:00,81.77,81.82,81.72,81.77,8794.0,79.7377,79.7865,79.689,79.7377,8794.0
2018-03-16 13:25:00,81.78,81.78,81.74,81.77,6587.0,79.7475,79.7475,79.7085,79.7377,6587.0
2018-03-16 13:30:00,81.73,81.8,81.72,81.78,6533.0,79.6987,79.767,79.689,79.7475,6533.0
2018-03-16 13:35:00,81.77,81.77,81.72,81.75,9754.0,79.7377,79.7377,79.689,79.7182,9754.0
2018-03-16 13:40:00,81.76,81.76,81.72,81.75,13311.0,79.728,79.728,79.689,79.7182,13311.0
2018-03-16 13:45:00,81.76,81.76,81.58,81.59,7989.0,79.728,79.728,79.5524,79.5622,7989.0
2018-03-16 13:50:00,81.58,81.58,81.48,81.5,6697.0,79.5524,79.5524,79.4549,79.4744,6697.0
2018-03-16 13:55:00,81.51,81.51,81.44,81.45,8363.0,79.4842,79.4842,79.4159,79.4257,8363.0
2018-03-16 14:00:00,81.47,81.6,81.45,81.56,7383.0,79.4452,79.5719,79.4257,79.5329,7383.0
2018-03-16 14:05:00,81.55,81.59,81.53,81.55,7169.0,79.5232,79.5622,79.5037,79.5232,7169.0
2018-03-16 14:10:00,81.54,81.54,81.46,81.51,3400.0,79.5134,79.5134,79.4354,79.4842,3400.0
2018-03-16 14:15:00,81.51,81.53,81.51,81.53,3967.0,79.4842,79.5037,79.4842,79.5037,3967.0
2018-03-16 14:20:00,81.52,81.55,81.5,81.55,9808.0,79.4939,79.5232,79.4744,79.5232,9808.0
2018-03-16 14:25:00,81.55,81.62,81.55,81.59,11794.0,79.5232,79.5915,79.5232,79.5622,11794.0
2018-03-16 14:30:00,81.58,81.6,81.54,81.55,6155.0,79.5524,79.5719,79.5134,79.5232,6155.0
2018-03-16 14:35:00,81.54,81.54,81.48,81.48,9964.0,79.5134,79.5134,79.4549,79.4549,9964.0
2018-03-16 14:40:00,81.48,81.54,81.48,81.54,8581.0,79.4549,79.5134,79.4549,79.5134,8581.0
2018-03-16 14:45:00,81.56,81.62,81.55,81.62,19300.0,79.5329,79.5915,79.5232,79.5915,19300.0
2018-03-16 14:50:00,81.63,81.66,81.61,81.63,4695.0,79.6012,79.6305,79.5817,79.6012,4695.0
2018-03-16 14:55:00,81.62,81.68,81.62,81.68,8086.0,79.5915,79.65,79.5915,79.65,8086.0
2018-03-16 15:00:00,81.67,81.75,81.67,81.75,17996.0,79.6402,79.7182,79.6402,79.7182,17996.0
2018-03-16 15:05:00,81.75,81.75,81.71,81.74,14271.0,79.7182,79.7182,79.6792,79.7085,14271.0
2018-03-16 15:10:00,81.73,81.79,81.72,81.78,21288.0,79.6987,79.7572,79.689,79.7475,21288.0
2018-03-16 15:15:00,81.78,81.79,81.57,81.58,13570.0,79.7475,79.7572,79.5427,79.5524,13570.0
2018-03-16 15:20:00,81.58,81.6,81.54,81.59,12204.0,79.5524,79.5719,79.5134,79.5622,12204.0
2018-03-16 15:25:00,81.59,81.67,81.57,81.64,37576.0,79.5622,79.6402,79.5427,79.611,37576.0
2018-03-16 15:30:00,81.64,81.71,81.63,81.71,29618.0,79.611,79.6792,79.6012,79.6792,29618.0
2018-03-16 15:35:00,81.71,81.73,81.67,81.72,36603.0,79.6792,79.6987,79.6402,79.689,36603.0
2018-03-16 15:40:00,81.71,81.78,81.71,81.77,27324.0,79.6792,79.7475,79.6792,79.7377,27324.0
2018-03-16 15:45:00,81.78,81.82,81.73,81.82,44386.0,79.7475,79.7865,79.6987,79.7865,44386.0
2018-03-16 15:50:00,81.82,81.85,81.75,81.76,44944.0,79.7865,79.8157,79.7182,79.728,44944.0
2018-03-16 15:55:00,81.77,81.8,81.46,81.54,254067.0,79.7377,79.767,79.4354,79.5134,254067.0
2018-03-19 09:30:00,81.31,81.57,81.1,81.25,17096.0,79.2892,79.5427,79.0844,79.2306,17096.0
2018-03-19 09:35:00,81.14,81.76,81.1,81.59,8588.0,79.1234,79.728,79.0844,79.5622,8588.0
2018-03-19 09:40:00,81.6,81.6,81.28,81.48,2700.0,79.5719,79.5719,79.2599,79.4549,2700.0
2018-03-19 09:45:00,81.42,81.46,81.2,81.2,3652.0,79.3964,79.4354,79.1819,79.1819,3652.0
2018-03-19 09:50:00,81.2,81.25,81.12,81.22,5990.0,79.1819,79.2306,79.1039,79.2014,5990.0
2018-03-19 09:55:00,81.19,81.34,81.18,81.34,3400.0,79.1721,79.3184,79.1624,79.3184,3400.0
2018-03-19 10:00:00,81.33,81.4,81.27,81.27,2915.0,79.3087,79.3769,79.2502,79.2502,2915.0
2018-03-19 10:05:00,81.3,81.4,81.28,81.34,1700.0,79.2794,79.3769,79.2599,79.3184,1700.0
2018-03-19 10:10:00,81.27,81.35,81.26,81.32,2600.0,79.2502,79.3282,79.2404,79.2989,2600.0
2018-03-19 10:15:00,81.28,81.41,81.28,81.28,10924.0,79.2599,79.3867,79.2599,79.2599,10924.0
2018-03-19 10:20:00,81.31,81.35,81.28,81.33,7368.0,79.2892,79.3282,79.2599,79.3087,7368.0
2018-03-19 10:25:00,81.35,81.55,81.34,81.54,13436.0,79.3282,79.5232,79.3184,79.5134,13436.0
2018-03-19 10:30:00,81.54,81.57,81.47,81.52,10309.0,79.5134,79.5427,79.4452,79.4939,10309.0
2018-03-19 10:35:00,81.52,81.52,81.38,81.38,3077.0,79.4939,79.4939,79.3574,79.3574,3077.0
2018-03-19 10:40:00,81.4,81.42,81.28,81.29,4674.0,79.3769,79.3964,79.2599,79.2697,4674.0
2018-03-19 10:45:00,81.29,81.32,81.22,81.25,3216.0,79.2697,79.2989,79.2014,79.2306,3216.0
2018-03-19 10:50:00,81.25,81.25,81.1,81.1,11732.0,79.2306,79.2306,79.0844,79.0844,11732.0
2018-03-19 10:55:00,81.1,81.14,81.1,81.1,24175.0,79.0844,79.1234,79.0844,79.0844,24175.0
2018-03-19 11:00:00,81.1,81.13,80.97,81.08,56484.0,79.0844,79.1136,78.9576,79.0649,56484.0
2018-03-19 11:05:00,81.08,81.26,81.07,81.23,27530.0,79.0649,79.2404,79.0551,79.2111,27530.0
2018-03-19 11:10:00,81.23,81.23,81.03,81.05,6319.0,79.2111,79.2111,79.0161,79.0356,6319.0
2018-03-19 11:15:00,81.05,81.07,81.01,81.06,5587.0,79.0356,79.0551,78.9966,79.0454,5587.0
2018-03-19 11:20:00,81.05,81.15,81.04,81.13,10786.0,79.0356,79.1331,79.0259,79.1136,10786.0
2018-03-19 11:25:00,81.13,81.19,81.1,81.15,3461.0,79.1136,79.1721,79.0844,79.1331,3461.0
2018-03-19 11:30:00,81.19,81.21,81.12,81.18,2300.0,79.1721,79.1916,79.1039,79.1624,2300.0
2018-03-19 11:35:00,81.18,81.18,81.11,81.11,2600.0,79.1624,79.1624,79.0941,79.0941,2600.0
2018-03-19 11:40:00,81.1,81.15,81.1,81.12,14598.0,79.0844,79.1331,79.0844,79.1039,14598.0
2018-03-19 11:45:00,81.1,81.12,81.1,81.11,7207.0,79.0844,79.1039,79.0844,79.0941,7207.0
2018-03-19 11:50:00,81.1,81.13,81.1,81.1,31183.0,79.0844,79.1136,79.0844,79.0844,31183.0
2018-03-19 11:55:00,81.1,81.12,81.05,81.07,35238.0,79.0844,79.1039,79.0356,79.0551,35238.0
2018-03-19 12:00:00,81.05,81.08,81.05,81.05,23019.0,79.0356,79.0649,79.0356,79.0356,23019.0
2018-03-19 12:05:00,81.07,81.09,81.02,81.05,12783.0,79.0551,79.0746,79.0064,79.0356,12783.0
2018-03-19 12:10:00,81.05,81.07,81.02,81.06,15910.0,79.0356,79.0551,79.0064,79.0454,15910.0
2018-03-19 12:15:00,81.04,81.09,81.04,81.09,28497.0,79.0259,79.0746,79.0259,79.0746,28497.0
2018-03-19 12:20:00,81.09,81.1,81.07,81.08,16250.0,79.0746,79.0844,79.0551,79.0649,16250.0
2018-03-19 12:25:00,81.08,81.12,81.08,81.08,10818.0,79.0649,79.1039,79.0649,79.0649,10818.0
2018-03-19 12:30:00,81.1,81.12,81.06,81.09,15815.0,79.0844,79.1039,79.0454,79.0746,15815.0
2018-03-19 12:35:00,81.09,81.11,81.03,81.1,11923.0,79.0746,79.0941,79.0161,79.0844,11923.0
2018-03-19 12:40:00,81.1,81.13,81.05,81.09,24024.0,79.0844,79.1136,79.0356,79.0746,24024.0
2018-03-19 12:45:00,81.08,81.08,80.99,81.06,131241.0,79.0649,79.0649,78.9771,79.0454,131241.0
2018-03-19 12:50:00,81.06,81.07,81.0,81.06,53532.0,79.0454,79.0551,78.9869,79.0454,53532.0
2018-03-19 12:55:00,81.06,81.1,81.02,81.1,21441.0,79.0454,79.0844,79.0064,79.0844,21441.0
2018-03-19 13:00:00,81.1,81.15,81.03,81.09,37976.0,79.0844,79.1331,79.0161,79.0746,37976.0
2018-03-19 13:05:00,81.08,81.11,80.99,81.06,58293.0,79.0649,79.0941,78.9771,79.0454,58293.0
2018-03-19 13:10:00,81.06,81.09,81.02,81.06,29996.0,79.0454,79.0746,79.0064,79.0454,29996.0
2018-03-19 13:15:00,81.05,81.14,81.05,81.13,13874.0,79.0356,79.1234,79.0356,79.1136,13874.0
2018-03-19 13:20:00,81.11,81.13,81.09,81.1,7458.0,79.0941,79.1136,79.0746,79.0844,7458.0
2018-03-19 13:25:00,81.1,81.16,81.07,81.11,44472.0,79.0844,79.1429,79.0551,79.0941,44472.0
2018-03-19 13:30:00,81.11,81.12,81.02,81.1,139745.0,79.0941,79.1039,79.0064,79.0844,139745.0
2018-03-19 13:35:00,81.08,81.11,81.01,81.09,13831.0,79.0649,79.0941,78.9966,79.0746,13831.0
2018-03-19 13:40:00,81.1,81.14,81.09,81.1,10057.0,79.0844,79.1234,79.0746,79.0844,10057.0
2018-03-19 13:45:00,81.12,81.13,81.1,81.12,8891.0,79.1039,79.1136,79.0844,79.1039,8891.0
2018-03-19 13:50:00,81.12,81.14,81.09,81.1,30573.0,79.1039,79.1234,79.0746,79.0844,30573.0
2018-03-19 13:55:00,81.1,81.19,81.1,81.17,13310.0,79.0844,79.1721,79.0844,79.1526,13310.0
2018-03-19 14:00:00,81.15,81.22,81.15,81.2,9249.0,79.1331,79.2014,79.1331,79.1819,9249.0
2018-03-19 14:05:00,81.19,81.19,81.1,81.19,22873.0,79.1721,79.1721,79.0844,79.1721,22873.0
2018-03-19 14:10:00,81.19,81.25,81.11,81.18,9294.0,79.1721,79.2306,79.0941,79.1624,9294.0
2018-03-19 14:15:00,81.16,81.16,81.1,81.1,3302.0,79.1429,79.1429,79.0844,79.0844,3302.0
2018-03-19 14:20:00,81.1,81.13,81.04,81.11,13875.0,79.0844,79.1136,79.0259,79.0941,13875.0
2018-03-19 14:25:00,81.11,81.15,81.08,81.13,8912.0,79.0941,79.1331,79.0649,79.1136,8912.0
2018-03-19 14:30:00,81.12,81.12,81.09,81.1,23247.0,79.1039,79.1039,79.0746,79.0844,23247.0
2018-03-19 14:35:00,81.11,81.11,80.88,81.04,58162.0,79.0941,79.0941,78.8698,79.0259,58162.0
2018-03-19 14:40:00,81.05,81.09,81.04,81.09,27040.0,79.0356,79.0746,79.0259,79.0746,27040.0
2018-03-19 14:45:00,81.09,81.11,81.06,81.07,23300.0,79.0746,79.0941,79.0454,79.0551,23300.0
2018-03-19 14:50:00,81.06,81.12,81.06,81.12,17170.0,79.0454,79.1039,79.0454,79.1039,17170.0
2018-03-19 14:55:00,81.13,81.17,81.1,81.1,5992.0,79.1136,79.1526,79.0844,79.0844,5992.0
2018-03-19 15:00:00,81.1,81.13,81.1,81.12,16720.0,79.0844,79.1136,79.0844,79.1039,16720.0
2018-03-19 15:05:00,81.1,81.15,81.08,81.08,26350.0,79.0844,79.1331,79.0649,79.0649,26350.0
2018-03-19 15:10:00,81.08,81.13,81.08,81.12,20060.0,79.0649,79.1136,79.0649,79.1039,20060.0
2018-03-19 15:15:00,81.12,81.27,81.12,81.25,29521.0,79.1039,79.2502,79.1039,79.2306,29521.0
2018-03-19 15:20:00,81.26,81.31,81.11,81.11,18510.0,79.2404,79.2892,79.0941,79.0941,18510.0
2018-03-19 15:25:00,81.12,81.16,81.1,81.13,14573.0,79.1039,79.1429,79.0844,79.1136,14573.0
2018-03-19 15:30:00,81.14,81.15,81.09,81.12,13186.0,79.1234,79.1331,79.0746,79.1039,13186.0
2018-03-19 15:35:00,81.11,81.2,81.09,81.2,30807.0,79.0941,79.1819,79.0746,79.1819,30807.0
2018-03-19 15:40:00,81.2,81.22,81.1,81.1,32943.0,79.1819,79.2014,79.0844,79.0844,32943.0
2018-03-19 15:45:00,81.1,81.27,81.1,81.15,43327.0,79.0844,79.2502,79.0844,79.1331,43327.0
2018-03-19 15:50:00,81.15,81.2,81.11,81.2,41201.0,79.1331,79.1819,79.0941,79.1819,41201.0
2018-03-19 15:55:00,81.2,81.33,81.19,81.3,85746.0,79.1819,79.3087,79.1721,79.2794,85746.0
2018-03-20 09:30:00,81.61,81.83,81.51,81.82,13855.0,79.5817,79.7962,79.4842,79.7865,13855.0
2018-03-20 09:35:00,81.81,81.82,81.58,81.59,5721.0,79.7767,79.7865,79.5524,79.5622,5721.0
2018-03-20 09:40:00,81.63,81.75,81.59,81.71,5115.0,79.6012,79.7182,79.5622,79.6792,5115.0
2018-03-20 09:45:00,81.71,81.8,81.71,81.72,2821.0,79.6792,79.767,79.6792,79.689,2821.0
2018-03-20 09:50:00,81.68,81.68,81.53,81.58,8011.0,79.65,79.65,79.5037,79.5524,8011.0
2018-03-20 09:55:00,81.57,81.58,81.48,81.51,21990.0,79.5427,79.5524,79.4549,79.4842,21990.0
2018-03-20 10:00:00,81.52,81.62,81.5,81.61,7972.0,79.4939,79.5915,79.4744,79.5817,7972.0
2018-03-20 10:05:00,81.61,81.62,81.54,81.56,7861.0,79.5817,79.5915,79.5134,79.5329,7861.0
2018-03-20 10:10:00,81.56,81.56,81.4,81.4,4669.0,79.5329,79.5329,79.3769,79.3769,4669.0
2018-03-20 10:15:00,81.41,81.41,81.27,81.36,11212.0,79.3867,79.3867,79.2502,79.3379,11212.0
2018-03-20 10:20:00,81.36,81.6,81.34,81.6,14769.0,79.3379,79.5719,79.3184,79.5719,14769.0
2018-03-20 10:25:00,81.6,81.7,81.55,81.7,7107.0,79.5719,79.6695,79.5232,79.6695,7107.0
2018-03-20 10:30:00,81.72,81.74,81.62,81.66,13124.0,79.689,79.7085,79.5915,79.6305,13124.0
2018-03-20 10:35:00,81.6,81.64,81.39,81.39,6623.0,79.5719,79.611,79.3672,79.3672,6623.0
2018-03-20 10:40:00,81.45,81.57,81.4,81.53,19155.0,79.4257,79.5427,79.3769,79.5037,19155.0
2018-03-20 10:45:00,81.57,81.65,81.57,81.6,20185.0,79.5427,79.6207,79.5427,79.5719,20185.0
2018-03-20 10:50:00,81.6,81.74,81.58,81.73,12230.0,79.5719,79.7085,79.5524,79.6987,12230.0
2018-03-20 10:55:00,81.72,81.79,81.68,81.78,8400.0,79.689,79.7572,79.65,79.7475,8400.0
2018-03-20 11:00:00,81.79,81.86,81.58,81.61,9200.0,79.7572,79.8255,79.5524,79.5817,9200.0
2018-03-20 11:05:00,81.61,81.73,81.59,81.65,3505.0,79.5817,79.6987,79.5622,79.6207,3505.0
2018-03-20 11:10:00,81.63,81.74,81.62,81.7,4840.0,79.6012,79.7085,79.5915,79.6695,4840.0
2018-03-20 11:15:00,81.74,81.83,81.74,81.79,4350.0,79.7085,79.7962,79.7085,79.7572,4350.0
2018-03-20 11:20:00,81.79,81.88,81.79,81.85,5993.0,79.7572,79.845,79.7572,79.8157,5993.0
2018-03-20 11:25:00,81.86,82.01,81.84,82.0,13836.0,79.8255,79.9718,79.806,79.962,13836.0
2018-03-20 11:30:00,82.01,82.02,81.94,81.94,13821.0,79.9718,79.9815,79.9035,79.9035,13821.0
2018-03-20 11:35:00,81.95,82.0,81.94,81.99,8105.0,79.9133,79.962,79.9035,79.9523,8105.0
2018-03-20 11:40:00,81.98,82.13,81.93,82.07,30846.0,79.9425,80.0888,79.8937,80.0303,30846.0
2018-03-20 11:45:00,82.07,82.07,81.95,81.98,10646.0,80.0303,80.0303,79.9133,79.9425,10646.0
2018-03-20 11:50:00,81.99,81.99,81.8,81.81,15387.0,79.9523,79.9523,79.767,79.7767,15387.0
2018-03-20 11:55:00,81.82,81.86,81.78,81.83,4955.0,79.7865,79.8255,79.7475,79.7962,4955.0
2018-03-20 12:00:00,81.85,81.85,81.75,81.8,3781.0,79.8157,79.8157,79.7182,79.767,3781.0
2018-03-20 12:05:00,81.77,81.78,81.68,81.68,2265.0,79.7377,79.7475,79.65,79.65,2265.0
2018-03-20 12:10:00,81.66,81.79,81.65,81.74,5866.0,79.6305,79.7572,79.6207,79.7085,5866.0
2018-03-20 12:15:00,81.75,81.77,81.6,81.6,5257.0,79.7182,79.7377,79.5719,79.5719,5257.0
2018-03-20 12:20:00,81.65,81.67,81.62,81.65,2400.0,79.6207,79.6402,79.5915,79.6207,2400.0
2018-03-20 12:25:00,81.65,81.72,81.63,81.66,6008.0,79.6207,79.689,79.6012,79.6305,6008.0
2018-03-20 12:30:00,81.61,81.68,81.61,81.62,3200.0,79.5817,79.65,79.5817,79.5915,3200.0
2018-03-20 12:35:00,81.62,81.62,81.49,81.49,4055.0,79.5915,79.5915,79.4647,79.4647,4055.0
2018-03-20 12:40:00,81.52,81.56,81.47,81.47,5024.0,79.4939,79.5329,79.4452,79.4452,5024.0
2018-03-20 12:45:00,81.47,81.5,81.42,81.47,9050.0,79.4452,79.4744,79.3964,79.4452,9050.0
2018-03-20 12:50:00,81.45,81.47,81.37,81.4,4400.0,79.4257,79.4452,79.3477,79.3769,4400.0
2018-03-20 12:55:00,81.39,81.46,81.39,81.46,6435.0,79.3672,79.4354,79.3672,79.4354,6435.0
2018-03-20 13:00:00,81.45,81.52,81.43,81.52,7200.0,79.4257,79.4939,79.4062,79.4939,7200.0
2018-03-20 13:05:00,81.54,81.58,81.52,81.53,7511.0,79.5134,79.5524,79.4939,79.5037,7511.0
2018-03-20 13:10:00,81.54,81.54,81.39,81.41,7632.0,79.5134,79.5134,79.3672,79.3867,7632.0
2018-03-20 13:15:00,81.39,81.41,81.33,81.4,6760.0,79.3672,79.3867,79.3087,79.3769,6760.0
2018-03-20 13:20:00,81.4,81.41,81.36,81.38,3646.0,79.3769,79.3867,79.3379,79.3574,3646.0
2018-03-20 13:25:00,81.39,81.43,81.39,81.4,6300.0,79.3672,79.4062,79.3672,79.3769,6300.0
2018-03-20 13:30:00,81.38,81.41,81.35,81.37,7354.0,79.3574,79.3867,79.3282,79.3477,7354.0
2018-03-20 13:35:00,81.37,81.39,81.35,81.36,3105.0,79.3477,79.3672,79.3282,79.3379,3105.0
2018-03-20 13:40:00,81.36,81.39,81.36,81.37,7986.0,79.3379,79.3672,79.3379,79.3477,7986.0
2018-03-20 13:45:00,81.36,81.38,81.32,81.38,5759.0,79.3379,79.3574,79.2989,79.3574,5759.0
2018-03-20 13:50:00,81.37,81.42,81.36,81.39,21746.0,79.3477,79.3964,79.3379,79.3672,21746.0
2018-03-20 13:55:00,81.39,81.46,81.39,81.41,14880.0,79.3672,79.4354,79.3672,79.3867,14880.0
2018-03-20 14:00:00,81.41,81.45,81.29,81.44,14655.0,79.3867,79.4257,79.2697,79.4159,14655.0
2018-03-20 14:05:00,81.43,81.46,81.42,81.42,4373.0,79.4062,79.4354,79.3964,79.3964,4373.0
2018-03-20 14:10:00,81.43,81.48,81.41,81.42,9006.0,79.4062,79.4549,79.3867,79.3964,9006.0
2018-03-20 14:15:00,81.44,81.45,81.4,81.42,5786.0,79.4159,79.4257,79.3769,79.3964,5786.0
2018-03-20 14:20:00,81.43,81.47,81.4,81.47,5500.0,79.4062,79.4452,79.3769,79.4452,5500.0
2018-03-20 14:25:00,81.44,81.47,81.42,81.44,9990.0,79.4159,79.4452,79.3964,79.4159,9990.0
2018-03-20 14:30:00,81.45,81.5,81.44,81.49,6774.0,79.4257,79.4744,79.4159,79.4647,6774.0
2018-03-20 14:35:00,81.49,81.5,81.44,81.45,7717.0,79.4647,79.4744,79.4159,79.4257,7717.0
2018-03-20 14:40:00,81.46,81.57,81.45,81.57,9253.0,79.4354,79.5427,79.4257,79.5427,9253.0
2018-03-20 14:45:00,81.54,81.56,81.53,81.56,1700.0,79.5134,79.5329,79.5037,79.5329,1700.0
2018-03-20 14:50:00,81.55,81.57,81.51,81.55,5209.0,79.5232,79.5427,79.4842,79.5232,5209.0
2018-03-20 14:55:00,81.55,81.55,81.41,81.46,6145.0,79.5232,79.5232,79.3867,79.4354,6145.0
2018-03-20 15:00:00,81.51,81.57,81.5,81.52,8892.0,79.4842,79.5427,79.4744,79.4939,8892.0
2018-03-20 15:05:00,81.51,81.62,81.5,81.62,12317.0,79.4842,79.5915,79.4744,79.5915,12317.0
2018-03-20 15:10:00,81.62,81.63,81.57,81.63,8947.0,79.5915,79.6012,79.5427,79.6012,8947.0
2018-03-20 15:15:00,81.6,81.6,81.49,81.49,9262.0,79.5719,79.5719,79.4647,79.4647,9262.0
2018-03-20 15:20:00,81.5,81.52,81.45,81.45,7903.0,79.4744,79.4939,79.4257,79.4257,7903.0
2018-03-20 15:25:00,81.45,81.46,81.4,81.43,12842.0,79.4257,79.4354,79.3769,79.4062,12842.0
2018-03-20 15:30:00,81.43,81.49,81.42,81.49,12461.0,79.4062,79.4647,79.3964,79.4647,12461.0
2018-03-20 15:35:00,81.5,81.5,81.4,81.45,21225.0,79.4744,79.4744,79.3769,79.4257,21225.0
2018-03-20 15:40:00,81.44,81.44,81.33,81.33,19205.0,79.4159,79.4159,79.3087,79.3087,19205.0
2018-03-20 15:45:00,81.34,81.36,81.33,81.36,23425.0,79.3184,79.3379,79.3087,79.3379,23425.0
2018-03-20 15:50:00,81.35,81.4,81.34,81.37,31641.0,79.3282,79.3769,79.3184,79.3477,31641.0
2018-03-20 15:55:00,81.36,81.39,81.33,81.36,62533.0,79.3379,79.3672,79.3087,79.3379,62533.0
2018-03-21 09:30:00,81.3,81.49,81.19,81.49,11106.0,79.2794,79.4647,79.1721,79.4647,11106.0
2018-03-21 09:35:00,81.52,81.52,81.32,81.42,3012.0,79.4939,79.4939,79.2989,79.3964,3012.0
2018-03-21 09:40:00,81.42,81.42,81.19,81.24,2400.0,79.3964,79.3964,79.1721,79.2209,2400.0
2018-03-21 09:45:00,81.25,81.34,81.24,81.24,1400.0,79.2306,79.3184,79.2209,79.2209,1400.0
2018-03-21 09:50:00,81.22,81.34,81.22,81.24,3056.0,79.2014,79.3184,79.2014,79.2209,3056.0
2018-03-21 09:55:00,81.23,81.33,81.23,81.25,3200.0,79.2111,79.3087,79.2111,79.2306,3200.0
2018-03-21 10:00:00,81.28,81.31,81.27,81.31,1200.0,79.2599,79.2892,79.2502,79.2892,1200.0
2018-03-21 10:05:00,81.36,81.42,81.33,81.42,13086.0,79.3379,79.3964,79.3087,79.3964,13086.0
2018-03-21 10:10:00,81.44,81.44,81.35,81.35,4627.0,79.4159,79.4159,79.3282,79.3282,4627.0
2018-03-21 10:15:00,81.38,81.41,81.36,81.36,2803.0,79.3574,79.3867,79.3379,79.3379,2803.0
2018-03-21 10:20:00,81.37,81.41,81.33,81.33,3699.0,79.3477,79.3867,79.3087,79.3087,3699.0
2018-03-21 10:25:00,81.35,81.39,81.34,81.36,3500.0,79.3282,79.3672,79.3184,79.3379,3500.0
2018-03-21 10:30:00,81.39,81.39,81.29,81.33,6600.0,79.3672,79.3672,79.2697,79.3087,6600.0
2018-03-21 10:35:00,81.33,81.41,81.31,81.4,7096.0,79.3087,79.3867,79.2892,79.3769,7096.0
2018-03-21 10:40:00,81.42,81.49,81.36,81.49,6600.0,79.3964,79.4647,79.3379,79.4647,6600.0
2018-03-21 10:45:00,81.47,81.56,81.47,81.54,3000.0,79.4452,79.5329,79.4452,79.5134,3000.0
2018-03-21 10:50:00,81.55,81.59,81.55,81.57,2602.0,79.5232,79.5622,79.5232,79.5427,2602.0
2018-03-21 10:55:00,81.56,81.59,81.43,81.43,4400.0,79.5329,79.5622,79.4062,79.4062,4400.0
2018-03-21 11:00:00,81.46,81.46,81.37,81.41,4864.0,79.4354,79.4354,79.3477,79.3867,4864.0
2018-03-21 11:05:00,81.42,81.47,81.41,81.44,21992.0,79.3964,79.4452,79.3867,79.4159,21992.0
2018-03-21 11:10:00,81.45,81.52,81.45,81.49,2373.0,79.4257,79.4939,79.4257,79.4647,2373.0
2018-03-21 11:15:00,81.51,81.69,81.51,81.69,12006.0,79.4842,79.6597,79.4842,79.6597,12006.0
2018-03-21 11:20:00,81.7,81.77,81.69,81.74,6540.0,79.6695,79.7377,79.6597,79.7085,6540.0
2018-03-21 11:25:00,81.74,81.75,81.7,81.73,3100.0,79.7085,79.7182,79.6695,79.6987,3100.0
2018-03-21 11:30:00,81.73,81.78,81.7,81.78,2360.0,79.6987,79.7475,79.6695,79.7475,2360.0
2018-03-21 11:35:00,81.77,81.78,81.67,81.75,3560.0,79.7377,79.7475,79.6402,79.7182,3560.0
2018-03-21 11:40:00,81.73,81.74,81.6,81.6,2907.0,79.6987,79.7085,79.5719,79.5719,2907.0
2018-03-21 11:45:00,81.6,81.63,81.6,81.63,1800.0,79.5719,79.6012,79.5719,79.6012,1800.0
2018-03-21 11:50:00,81.65,81.74,81.65,81.73,3318.0,79.6207,79.7085,79.6207,79.6987,3318.0
2018-03-21 11:55:00,81.75,81.86,81.75,81.81,8120.0,79.7182,79.8255,79.7182,79.7767,8120.0
2018-03-21 12:00:00,81.83,81.83,81.76,81.78,3000.0,79.7962,79.7962,79.728,79.7475,3000.0
2018-03-21 12:05:00,81.76,81.86,81.76,81.85,3111.0,79.728,79.8255,79.728,79.8157,3111.0
2018-03-21 12:10:00,81.84,81.84,81.81,81.81,2212.0,79.806,79.806,79.7767,79.7767,2212.0
2018-03-21 12:15:00,81.82,81.87,81.81,81.85,6657.0,79.7865,79.8352,79.7767,79.8157,6657.0
2018-03-21 12:20:00,81.85,81.86,81.83,81.84,1220.0,79.8157,79.8255,79.7962,79.806,1220.0
2018-03-21 12:25:00,81.84,81.84,81.78,81.79,2700.0,79.806,79.806,79.7475,79.7572,2700.0
2018-03-21 12:30:00,81.79,81.81,81.77,81.79,1700.0,79.7572,79.7767,79.7377,79.7572,1700.0
2018-03-21 12:35:00,81.79,81.82,81.74,81.81,4011.0,79.7572,79.7865,79.7085,79.7767,4011.0
2018-03-21 12:40:00,81.81,82.01,81.81,81.97,15209.0,79.7767,79.9718,79.7767,79.9328,15209.0
2018-03-21 12:45:00,81.97,81.97,81.92,81.96,3414.0,79.9328,79.9328,79.884,79.923,3414.0
2018-03-21 12:50:00,81.97,81.98,81.95,81.96,3372.0,79.9328,79.9425,79.9133,79.923,3372.0
2018-03-21 12:55:00,81.95,81.99,81.95,81.98,2000.0,79.9133,79.9523,79.9133,79.9425,2000.0
2018-03-21 13:00:00,81.98,82.02,81.98,82.02,6600.0,79.9425,79.9815,79.9425,79.9815,6600.0
2018-03-21 13:05:00,82.0,82.03,81.97,81.98,2875.0,79.962,79.9913,79.9328,79.9425,2875.0
2018-03-21 13:10:00,81.97,81.97,81.92,81.92,2156.0,79.9328,79.9328,79.884,79.884,2156.0
2018-03-21 13:15:00,81.9,81.93,81.88,81.88,9600.0,79.8645,79.8937,79.845,79.845,9600.0
2018-03-21 13:20:00,81.85,81.87,81.84,81.86,5623.0,79.8157,79.8352,79.806,79.8255,5623.0
2018-03-21 13:25:00,81.87,81.9,81.85,81.86,11800.0,79.8352,79.8645,79.8157,79.8255,11800.0
2018-03-21 13:30:00,81.88,81.92,81.87,81.9,4787.0,79.845,79.884,79.8352,79.8645,4787.0
2018-03-21 13:35:00,81.89,81.94,81.88,81.88,2622.0,79.8547,79.9035,79.845,79.845,2622.0
2018-03-21 13:40:00,81.87,81.87,81.79,81.81,3001.0,79.8352,79.8352,79.7572,79.7767,3001.0
2018-03-21 13:45:00,81.82,81.86,81.82,81.83,3870.0,79.7865,79.8255,79.7865,79.7962,3870.0
2018-03-21 13:50:00,81.85,81.86,81.78,81.85,55600.0,79.8157,79.8255,79.7475,79.8157,55600.0
2018-03-21 13:55:00,81.88,82.0,81.88,81.92,10730.0,79.845,79.962,79.845,79.884,10730.0
2018-03-21 14:00:00,81.93,82.22,81.71,81.83,18450.0,79.8937,80.1765,79.6792,79.7962,18450.0
2018-03-21 14:05:00,81.89,82.1,81.88,82.08,6110.0,79.8547,80.0595,79.845,80.04,6110.0
2018-03-21 14:10:00,82.06,82.1,81.95,82.04,5400.0,80.0205,80.0595,79.9133,80.001,5400.0
2018-03-21 14:15:00,82.01,82.16,82.01,82.03,7259.0,79.9718,80.118,79.9718,79.9913,7259.0
2018-03-21 14:20:00,82.07,82.08,81.92,81.98,10211.0,80.0303,80.04,79.884,79.9425,10211.0
2018-03-21 14:25:00,81.96,81.97,81.82,81.9,6500.0,79.923,79.9328,79.7865,79.8645,6500.0
2018-03-21 14:30:00,81.92,81.96,81.8,81.91,12392.0,79.884,79.923,79.767,79.8742,12392.0
2018-03-21 14:35:00,81.88,81.88,81.68,81.69,20294.0,79.845,79.845,79.65,79.6597,20294.0
2018-03-21 14:40:00,81.67,81.72,81.53,81.7,17619.0,79.6402,79.689,79.5037,79.6695,17619.0
2018-03-21 14:45:00,81.68,81.68,81.52,81.55,8951.0,79.65,79.65,79.4939,79.5232,8951.0
2018-03-21 14:50:00,81.52,81.52,81.39,81.48,11687.0,79.4939,79.4939,79.3672,79.4549,11687.0
2018-03-21 14:55:00,81.51,81.63,81.49,81.63,15836.0,79.4842,79.6012,79.4647,79.6012,15836.0
2018-03-21 15:00:00,81.61,81.81,81.61,81.81,12246.0,79.5817,79.7767,79.5817,79.7767,12246.0
2018-03-21 15:05:00,81.78,81.84,81.66,81.81,18862.0,79.7475,79.806,79.6305,79.7767,18862.0
2018-03-21 15:10:00,81.82,82.08,81.79,82.08,27486.0,79.7865,80.04,79.7572,80.04,27486.0
2018-03-21 15:15:00,82.09,82.11,82.0,82.09,46007.0,80.0498,80.0693,79.962,80.0498,46007.0
2018-03-21 15:20:00,82.09,82.19,82.09,82.14,35935.0,80.0498,80.1473,80.0498,80.0985,35935.0
2018-03-21 15:25:00,82.13,82.13,81.94,81.95,17931.0,80.0888,80.0888,79.9035,79.9133,17931.0
2018-03-21 15:30:00,81.96,81.97,81.9,81.93,18112.0,79.923,79.9328,79.8645,79.8937,18112.0
2018-03-21 15:35:00,81.92,82.06,81.92,82.01,21392.0,79.884,80.0205,79.884,79.9718,21392.0
2018-03-21 15:40:00,82.01,82.03,81.94,81.95,34515.0,79.9718,79.9913,79.9035,79.9133,34515.0
2018-03-21 15:45:00,81.94,82.07,81.93,82.05,44424.0,79.9035,80.0303,79.8937,80.0108,44424.0
2018-03-21 15:50:00,82.04,82.08,81.98,82.06,110602.0,80.001,80.04,79.9425,80.0205,110602.0
2018-03-21 15:55:00,82.05,82.1,81.83,81.83,123495.0,80.0108,80.0595,79.7962,79.7962,123495.0
2018-03-22 09:30:00,81.25,81.55,81.23,81.28,14229.0,79.2306,79.5232,79.2111,79.2599,14229.0
2018-03-22 09:35:00,81.34,81.39,81.26,81.26,3300.0,79.3184,79.3672,79.2404,79.2404,3300.0
2018-03-22 09:40:00,81.28,81.46,81.17,81.24,3694.0,79.2599,79.4354,79.1526,79.2209,3694.0
2018-03-22 09:45:00,81.12,81.22,81.08,81.22,4217.0,79.1039,79.2014,79.0649,79.2014,4217.0
2018-03-22 09:50:00,81.16,81.3,81.16,81.25,7062.0,79.1429,79.2794,79.1429,79.2306,7062.0
2018-03-22 09:55:00,81.2,81.42,81.2,81.32,6248.0,79.1819,79.3964,79.1819,79.2989,6248.0
2018-03-22 10:00:00,81.31,81.33,81.23,81.32,8361.0,79.2892,79.3087,79.2111,79.2989,8361.0
2018-03-22 10:05:00,81.31,81.37,81.2,81.27,7815.0,79.2892,79.3477,79.1819,79.2502,7815.0
2018-03-22 10:10:00,81.3,81.6,81.24,81.59,5802.0,79.2794,79.5719,79.2209,79.5622,5802.0
2018-03-22 10:15:00,81.56,81.59,81.35,81.43,8865.0,79.5329,79.5622,79.3282,79.4062,8865.0
2018-03-22 10:20:00,81.44,81.44,81.28,81.3,4400.0,79.4159,79.4159,79.2599,79.2794,4400.0
2018-03-22 10:25:00,81.35,81.35,81.12,81.12,5035.0,79.3282,79.3282,79.1039,79.1039,5035.0
2018-03-22 10:30:00,81.1,81.16,81.1,81.12,57328.0,79.0844,79.1429,79.0844,79.1039,57328.0
2018-03-22 10:35:00,81.1,81.25,81.1,81.23,19315.0,79.0844,79.2306,79.0844,79.2111,19315.0
2018-03-22 10:40:00,81.23,81.23,81.18,81.23,7704.0,79.2111,79.2111,79.1624,79.2111,7704.0
2018-03-22 10:45:00,81.21,81.21,81.06,81.1,33716.0,79.1916,79.1916,79.0454,79.0844,33716.0
2018-03-22 10:50:00,81.08,81.13,81.07,81.09,14810.0,79.0649,79.1136,79.0551,79.0746,14810.0
2018-03-22 10:55:00,81.09,81.11,81.08,81.1,60670.0,79.0746,79.0941,79.0649,79.0844,60670.0
2018-03-22 11:00:00,81.08,81.16,81.0,81.1,66376.0,79.0649,79.1429,78.9869,79.0844,66376.0
2018-03-22 11:05:00,81.06,81.14,81.05,81.14,23994.0,79.0454,79.1234,79.0356,79.1234,23994.0
2018-03-22 11:10:00,81.13,81.18,81.08,81.09,13100.0,79.1136,79.1624,79.0649,79.0746,13100.0
2018-03-22 11:15:00,81.09,81.17,81.07,81.1,44704.0,79.0746,79.1526,79.0551,79.0844,44704.0
2018-03-22 11:20:00,81.08,81.14,81.07,81.1,119711.0,79.0649,79.1234,79.0551,79.0844,119711.0
2018-03-22 11:25:00,81.1,81.12,81.07,81.11,181526.0,79.0844,79.1039,79.0551,79.0941,181526.0
2018-03-22 11:30:00,81.11,81.15,81.03,81.08,85368.0,79.0941,79.1331,79.0161,79.0649,85368.0
2018-03-22 11:35:00,81.09,81.11,80.89,80.98,83107.0,79.0746,79.0941,78.8796,78.9674,83107.0
2018-03-22 11:40:00,81.04,81.05,80.76,80.83,21191.0,79.0259,79.0356,78.7528,78.8211,21191.0
2018-03-22 11:45:00,80.82,81.04,80.8,81.0,32524.0,78.8113,79.0259,78.7918,78.9869,32524.0
2018-03-22 11:50:00,80.98,81.03,80.94,81.03,78719.0,78.9674,79.0161,78.9284,79.0161,78719.0
2018-03-22 11:55:00,81.02,81.04,80.98,81.0,17882.0,79.0064,79.0259,78.9674,78.9869,17882.0
2018-03-22 12:00:00,81.0,81.09,80.99,81.06,32548.0,78.9869,79.0746,78.9771,79.0454,32548.0
2018-03-22 12:05:00,81.04,81.05,80.97,81.0,9611.0,79.0259,79.0356,78.9576,78.9869,9611.0
2018-03-22 12:10:00,81.02,81.05,80.98,81.01,13187.0,79.0064,79.0356,78.9674,78.9966,13187.0
2018-03-22 12:15:00,81.0,81.21,81.0,81.17,24059.0,78.9869,79.1916,78.9869,79.1526,24059.0
2018-03-22 12:20:00,81.19,81.3,81.15,81.21,8370.0,79.1721,79.2794,79.1331,79.1916,8370.0
2018-03-22 12:25:00,81.22,81.42,81.17,81.4,11360.0,79.2014,79.3964,79.1526,79.3769,11360.0
2018-03-22 12:30:00,81.39,81.43,81.3,81.35,13024.0,79.3672,79.4062,79.2794,79.3282,13024.0
2018-03-22 12:35:00,81.39,81.47,81.34,81.34,8800.0,79.3672,79.4452,79.3184,79.3184,8800.0
2018-03-22 12:40:00,81.36,81.36,81.23,81.25,6482.0,79.3379,79.3379,79.2111,79.2306,6482.0
2018-03-22 12:45:00,81.27,81.28,81.17,81.17,7838.0,79.2502,79.2599,79.1526,79.1526,7838.0
2018-03-22 12:50:00,81.24,81.3,81.17,81.17,5575.0,79.2209,79.2794,79.1526,79.1526,5575.0
2018-03-22 12:55:00,81.18,81.22,81.12,81.14,3400.0,79.1624,79.2014,79.1039,79.1234,3400.0
2018-03-22 13:00:00,81.13,81.16,81.1,81.14,15323.0,79.1136,79.1429,79.0844,79.1234,15323.0
2018-03-22 13:05:00,81.13,81.19,81.1,81.17,12000.0,79.1136,79.1721,79.0844,79.1526,12000.0
2018-03-22 13:10:00,81.16,81.23,81.11,81.23,5900.0,79.1429,79.2111,79.0941,79.2111,5900.0
2018-03-22 13:15:00,81.22,81.26,81.21,81.22,3008.0,79.2014,79.2404,79.1916,79.2014,3008.0
2018-03-22 13:20:00,81.21,81.45,81.19,81.44,11049.0,79.1916,79.4257,79.1721,79.4159,11049.0
2018-03-22 13:25:00,81.43,81.55,81.42,81.51,6096.0,79.4062,79.5232,79.3964,79.4842,6096.0
2018-03-22 13:30:00,81.53,81.57,81.43,81.48,12854.0,79.5037,79.5427,79.4062,79.4549,12854.0
2018-03-22 13:35:00,81.49,81.54,81.43,81.43,8100.0,79.4647,79.5134,79.4062,79.4062,8100.0
2018-03-22 13:40:00,81.44,81.48,81.4,81.45,8609.0,79.4159,79.4549,79.3769,79.4257,8609.0
2018-03-22 13:45:00,81.49,81.5,81.41,81.44,8005.0,79.4647,79.4744,79.3867,79.4159,8005.0
2018-03-22 13:50:00,81.44,81.44,81.23,81.26,12178.0,79.4159,79.4159,79.2111,79.2404,12178.0
2018-03-22 13:55:00,81.26,81.33,81.21,81.24,8527.0,79.2404,79.3087,79.1916,79.2209,8527.0
2018-03-22 14:00:00,81.25,81.28,81.16,81.23,10092.0,79.2306,79.2599,79.1429,79.2111,10092.0
2018-03-22 14:05:00,81.24,81.25,81.17,81.17,7228.0,79.2209,79.2306,79.1526,79.1526,7228.0
2018-03-22 14:10:00,81.18,81.2,81.12,81.19,9852.0,79.1624,79.1819,79.1039,79.1721,9852.0
2018-03-22 14:15:00,81.17,81.2,81.1,81.13,8744.0,79.1526,79.1819,79.0844,79.1136,8744.0
2018-03-22 14:20:00,81.13,81.14,81.0,81.03,31296.0,79.1136,79.1234,78.9869,79.0161,31296.0
2018-03-22 14:25:00,81.04,81.05,80.95,80.97,19478.0,79.0259,79.0356,78.9381,78.9576,19478.0
2018-03-22 14:30:00,80.95,81.1,80.92,81.1,30475.0,78.9381,79.0844,78.9089,79.0844,30475.0
2018-03-22 14:35:00,81.11,81.19,81.06,81.18,26586.0,79.0941,79.1721,79.0454,79.1624,26586.0
2018-03-22 14:40:00,81.18,81.21,81.13,81.17,19764.0,79.1624,79.1916,79.1136,79.1526,19764.0
2018-03-22 14:45:00,81.15,81.17,81.09,81.15,24243.0,79.1331,79.1526,79.0746,79.1331,24243.0
2018-03-22 14:50:00,81.15,81.16,81.09,81.1,16800.0,79.1331,79.1429,79.0746,79.0844,16800.0
2018-03-22 14:55:00,81.09,81.1,80.94,80.94,184718.0,79.0746,79.0844,78.9284,78.9284,184718.0
2018-03-22 15:00:00,80.92,81.19,80.91,81.16,53463.0,78.9089,79.1721,78.8991,79.1429,53463.0
2018-03-22 15:05:00,81.16,81.16,81.09,81.12,39140.0,79.1429,79.1429,79.0746,79.1039,39140.0
2018-03-22 15:10:00,81.13,81.17,81.1,81.15,32674.0,79.1136,79.1526,79.0844,79.1331,32674.0
2018-03-22 15:15:00,81.15,81.15,81.04,81.08,51374.0,79.1331,79.1331,79.0259,79.0649,51374.0
2018-03-22 15:20:00,81.08,81.17,81.07,81.1,26887.0,79.0649,79.1526,79.0551,79.0844,26887.0
2018-03-22 15:25:00,81.1,81.14,81.01,81.01,28942.0,79.0844,79.1234,78.9966,78.9966,28942.0
2018-03-22 15:30:00,81.01,81.07,81.0,81.07,76789.0,78.9966,79.0551,78.9869,79.0551,76789.0
2018-03-22 15:35:00,81.07,81.07,80.94,80.96,53041.0,79.0551,79.0551,78.9284,78.9479,53041.0
2018-03-22 15:40:00,80.95,80.96,80.88,80.88,71877.0,78.9381,78.9479,78.8698,78.8698,71877.0
2018-03-22 15:45:00,80.87,80.87,80.49,80.55,113905.0,78.8601,78.8601,78.4895,78.548,113905.0
2018-03-22 15:50:00,80.55,80.67,80.53,80.54,133140.0,78.548,78.6651,78.5285,78.5383,133140.0
2018-03-22 15:55:00,80.55,80.55,80.41,80.44,235815.0,78.548,78.548,78.4115,78.4408,235815.0
2018-03-23 09:30:00,80.49,80.56,80.15,80.53,14348.0,78.4895,78.5578,78.158,78.5285,14348.0
2018-03-23 09:35:00,80.55,80.55,80.31,80.31,6011.0,78.548,78.548,78.314,78.314,6011.0
2018-03-23 09:40:00,80.25,80.28,80.16,80.16,4400.0,78.2555,78.2848,78.1677,78.1677,4400.0
2018-03-23 09:45:00,80.18,80.18,79.93,79.99,8617.0,78.1872,78.1872,77.9435,78.002,8617.0
2018-03-23 09:50:00,79.96,80.23,79.96,80.18,5200.0,77.9727,78.236,77.9727,78.1872,5200.0
2018-03-23 09:55:00,80.2,80.2,79.92,79.92,2124.0,78.2067,78.2067,77.9337,77.9337,2124.0
2018-03-23 10:00:00,79.91,79.97,79.8,79.81,11484.0,77.924,77.9825,77.8167,77.8264,11484.0
2018-03-23 10:05:00,79.84,79.84,79.62,79.71,11119.0,77.8557,77.8557,77.6412,77.7289,11119.0
2018-03-23 10:10:00,79.69,79.88,79.67,79.76,19682.0,77.7094,77.8947,77.6899,77.7777,19682.0
2018-03-23 10:15:00,79.75,79.86,79.75,79.75,8453.0,77.7679,77.8752,77.7679,77.7679,8453.0
2018-03-23 10:20:00,79.76,79.82,79.7,79.79,6862.0,77.7777,77.8362,77.7192,77.8069,6862.0
2018-03-23 10:25:00,79.8,79.93,79.8,79.89,5431.0,77.8167,77.9435,77.8167,77.9044,5431.0
2018-03-23 10:30:00,79.87,80.08,79.83,80.08,17411.0,77.8849,78.0897,77.8459,78.0897,17411.0
2018-03-23 10:35:00,80.12,80.12,79.84,79.85,10537.0,78.1287,78.1287,77.8557,77.8654,10537.0
2018-03-23 10:40:00,79.88,79.97,79.84,79.85,6994.0,77.8947,77.9825,77.8557,77.8654,6994.0
2018-03-23 10:45:00,79.9,79.95,79.8,79.83,9471.0,77.9142,77.963,77.8167,77.8459,9471.0
2018-03-23 10:50:00,79.83,79.86,79.75,79.81,5317.0,77.8459,77.8752,77.7679,77.8264,5317.0
2018-03-23 10:55:00,79.83,79.92,79.8,79.92,4911.0,77.8459,77.9337,77.8167,77.9337,4911.0
2018-03-23 11:00:00,79.94,80.0,79.85,79.9,10793.0,77.9532,78.0117,77.8654,77.9142,10793.0
2018-03-23 11:05:00,79.89,79.94,79.86,79.86,7600.0,77.9044,77.9532,77.8752,77.8752,7600.0
2018-03-23 11:10:00,79.88,79.88,79.73,79.78,4647.0,77.8947,77.8947,77.7484,77.7972,4647.0
2018-03-23 11:15:00,79.78,79.78,79.7,79.78,4414.0,77.7972,77.7972,77.7192,77.7972,4414.0
2018-03-23 11:20:00,79.76,79.79,79.63,79.66,4425.0,77.7777,77.8069,77.6509,77.6802,4425.0
2018-03-23 11:25:00,79.68,79.74,79.6,79.63,4276.0,77.6997,77.7582,77.6217,77.6509,4276.0
2018-03-23 11:30:00,79.6,79.66,79.57,79.65,4351.0,77.6217,77.6802,77.5924,77.6704,4351.0
2018-03-23 11:35:00,79.65,79.69,79.51,79.52,9493.0,77.6704,77.7094,77.5339,77.5436,9493.0
2018-03-23 11:40:00,79.51,79.52,79.41,79.43,8428.0,77.5339,77.5436,77.4364,77.4559,8428.0
2018-03-23 11:45:00,79.4,79.42,79.33,79.34,8850.0,77.4266,77.4461,77.3584,77.3681,8850.0
2018-03-23 11:50:00,79.34,79.34,79.26,79.32,5792.0,77.3681,77.3681,77.2901,77.3486,5792.0
2018-03-23 11:55:00,79.32,79.33,79.22,79.26,13621.0,77.3486,77.3584,77.2511,77.2901,13621.0
2018-03-23 12:00:00,79.24,79.41,79.24,79.38,13729.0,77.2706,77.4364,77.2706,77.4071,13729.0
2018-03-23 12:05:00,79.39,79.42,79.29,79.39,8531.0,77.4169,77.4461,77.3194,77.4169,8531.0
2018-03-23 12:10:00,79.38,79.41,79.24,79.3,13282.0,77.4071,77.4364,77.2706,77.3291,13282.0
2018-03-23 12:15:00,79.34,79.35,79.25,79.26,5939.0,77.3681,77.3779,77.2804,77.2901,5939.0
2018-03-23 12:20:00,79.26,79.33,79.24,79.33,4800.0,77.2901,77.3584,77.2706,77.3584,4800.0
2018-03-23 12:25:00,79.35,79.5,79.35,79.43,4932.0,77.3779,77.5241,77.3779,77.4559,4932.0
2018-03-23 12:30:00,79.43,79.43,79.34,79.38,4365.0,77.4559,77.4559,77.3681,77.4071,4365.0
2018-03-23 12:35:00,79.37,79.39,79.23,79.23,4500.0,77.3974,77.4169,77.2609,77.2609,4500.0
2018-03-23 12:40:00,79.22,79.23,79.13,79.15,8776.0,77.2511,77.2609,77.1633,77.1828,8776.0
2018-03-23 12:45:00,79.16,79.27,79.15,79.23,1400.0,77.1926,77.2999,77.1828,77.2609,1400.0
2018-03-23 12:50:00,79.22,79.26,79.09,79.13,24214.0,77.2511,77.2901,77.1243,77.1633,24214.0
2018-03-23 12:55:00,79.13,79.15,79.07,79.09,5305.0,77.1633,77.1828,77.1048,77.1243,5305.0
2018-03-23 13:00:00,79.08,79.18,79.01,79.16,12779.0,77.1146,77.2121,77.0463,77.1926,12779.0
2018-03-23 13:05:00,79.14,79.29,79.14,79.29,3005.0,77.1731,77.3194,77.1731,77.3194,3005.0
2018-03-23 13:10:00,79.33,79.4,79.32,79.39,3660.0,77.3584,77.4266,77.3486,77.4169,3660.0
2018-03-23 13:15:00,79.36,79.37,79.3,79.36,3767.0,77.3876,77.3974,77.3291,77.3876,3767.0
2018-03-23 13:20:00,79.36,79.54,79.33,79.53,4200.0,77.3876,77.5631,77.3584,77.5534,4200.0
2018-03-23 13:25:00,79.49,79.6,79.44,79.56,8200.0,77.5144,77.6217,77.4656,77.5827,8200.0
2018-03-23 13:30:00,79.57,79.65,79.46,79.48,7441.0,77.5924,77.6704,77.4851,77.5046,7441.0
2018-03-23 13:35:00,79.49,79.49,79.36,79.38,2900.0,77.5144,77.5144,77.3876,77.4071,2900.0
2018-03-23 13:40:00,79.36,79.38,79.25,79.31,3903.0,77.3876,77.4071,77.2804,77.3389,3903.0
2018-03-23 13:45:00,79.34,79.45,79.33,79.44,4179.0,77.3681,77.4754,77.3584,77.4656,4179.0
2018-03-23 13:50:00,79.44,79.61,79.44,79.6,57768.0,77.4656,77.6314,77.4656,77.6217,57768.0
2018-03-23 13:55:00,79.6,79.63,79.54,79.54,2967.0,77.6217,77.6509,77.5631,77.5631,2967.0
2018-03-23 14:00:00,79.55,79.6,79.45,79.51,5795.0,77.5729,77.6217,77.4754,77.5339,5795.0
2018-03-23 14:05:00,79.5,79.5,79.37,79.39,5500.0,77.5241,77.5241,77.3974,77.4169,5500.0
2018-03-23 14:10:00,79.39,79.4,79.22,79.23,6148.0,77.4169,77.4266,77.2511,77.2609,6148.0
2018-03-23 14:15:00,79.21,79.22,79.12,79.18,7250.0,77.2413,77.2511,77.1536,77.2121,7250.0
2018-03-23 14:20:00,79.17,79.18,79.1,79.15,4281.0,77.2023,77.2121,77.1341,77.1828,4281.0
2018-03-23 14:25:00,79.14,79.14,79.04,79.14,8217.0,77.1731,77.1731,77.0756,77.1731,8217.0
2018-03-23 14:30:00,79.11,79.12,79.0,79.01,11335.0,77.1438,77.1536,77.0366,77.0463,11335.0
2018-03-23 14:35:00,79.01,79.02,78.92,79.02,16671.0,77.0463,77.0561,76.9586,77.0561,16671.0
2018-03-23 14:40:00,78.99,79.11,78.99,79.06,9855.0,77.0268,77.1438,77.0268,77.0951,9855.0
2018-03-23 14:45:00,79.04,79.05,78.86,78.91,16526.0,77.0756,77.0853,76.9,76.9488,16526.0
2018-03-23 14:50:00,78.91,78.91,78.71,78.78,17930.0,76.9488,76.9488,76.7538,76.822,17930.0
2018-03-23 14:55:00,78.78,78.78,78.36,78.4,24426.0,76.822,76.822,76.4125,76.4515,24426.0
2018-03-23 15:00:00,78.43,78.48,78.36,78.45,33660.0,76.4807,76.5295,76.4125,76.5002,33660.0
2018-03-23 15:05:00,78.44,78.54,78.42,78.47,31993.0,76.4905,76.588,76.471,76.5197,31993.0
2018-03-23 15:10:00,78.46,78.59,78.3,78.57,57053.0,76.51,76.6368,76.354,76.6173,57053.0
2018-03-23 15:15:00,78.58,78.69,78.54,78.56,19063.0,76.627,76.7343,76.588,76.6075,19063.0
2018-03-23 15:20:00,78.57,78.62,78.47,78.47,26967.0,76.6173,76.666,76.5197,76.5197,26967.0
2018-03-23 15:25:00,78.47,78.66,78.47,78.61,26139.0,76.5197,76.705,76.5197,76.6563,26139.0
2018-03-23 15:30:00,78.59,78.62,78.5,78.53,25276.0,76.6368,76.666,76.549,76.5783,25276.0
2018-03-23 15:35:00,78.53,78.53,78.37,78.48,37903.0,76.5783,76.5783,76.4222,76.5295,37903.0
2018-03-23 15:40:00,78.5,78.5,78.29,78.32,29990.0,76.549,76.549,76.3442,76.3735,29990.0
2018-03-23 15:45:00,78.31,78.34,78.15,78.15,61713.0,76.3637,76.393,76.2077,76.2077,61713.0
2018-03-23 15:50:00,78.15,78.15,78.06,78.09,51941.0,76.2077,76.2077,76.1199,76.1492,51941.0
2018-03-23 15:55:00,78.08,78.25,78.06,78.16,128605.0,76.1394,76.3052,76.1199,76.2174,128605.0
2018-03-26 09:30:00,79.04,79.38,78.96,79.05,16505.0,77.0756,77.4071,76.9976,77.0853,16505.0
2018-03-26 09:35:00,79.13,79.21,79.03,79.09,7830.0,77.1633,77.2413,77.0658,77.1243,7830.0
2018-03-26 09:40:00,79.13,79.4,79.11,79.23,7643.0,77.1633,77.4266,77.1438,77.2609,7643.0
2018-03-26 09:45:00,79.16,79.25,79.04,79.05,3101.0,77.1926,77.2804,77.0756,77.0853,3101.0
2018-03-26 09:50:00,79.1,79.29,79.09,79.15,33343.0,77.1341,77.3194,77.1243,77.1828,33343.0
2018-03-26 09:55:00,79.21,79.32,79.15,79.32,7344.0,77.2413,77.3486,77.1828,77.3486,7344.0
2018-03-26 10:00:00,79.3,79.48,79.3,79.48,7264.0,77.3291,77.5046,77.3291,77.5046,7264.0
2018-03-26 10:05:00,79.48,79.48,79.28,79.38,16717.0,77.5046,77.5046,77.3096,77.4071,16717.0
2018-03-26 10:10:00,79.38,79.4,79.1,79.12,43517.0,77.4071,77.4266,77.1341,77.1536,43517.0
2018-03-26 10:15:00,79.12,79.3,79.12,79.26,5258.0,77.1536,77.3291,77.1536,77.2901,5258.0
2018-03-26 10:20:00,79.26,79.34,79.26,79.3,3600.0,77.2901,77.3681,77.2901,77.3291,3600.0
2018-03-26 10:25:00,79.29,79.29,79.08,79.08,3660.0,77.3194,77.3194,77.1146,77.1146,3660.0
2018-03-26 10:30:00,79.04,79.1,78.91,79.09,7980.0,77.0756,77.1341,76.9488,77.1243,7980.0
2018-03-26 10:35:00,79.14,79.16,79.07,79.1,3221.0,77.1731,77.1926,77.1048,77.1341,3221.0
2018-03-26 10:40:00,79.07,79.07,79.01,79.01,4211.0,77.1048,77.1048,77.0463,77.0463,4211.0
2018-03-26 10:45:00,78.95,78.95,78.85,78.94,8014.0,76.9878,76.9878,76.8903,76.9781,8014.0
2018-03-26 10:50:00,78.93,79.0,78.89,78.92,5789.0,76.9683,77.0366,76.9293,76.9586,5789.0
2018-03-26 10:55:00,78.93,79.0,78.91,78.92,2500.0,76.9683,77.0366,76.9488,76.9586,2500.0
2018-03-26 11:00:00,78.92,78.92,78.83,78.89,5609.0,76.9586,76.9586,76.8708,76.9293,5609.0
2018-03-26 11:05:00,78.86,78.86,78.55,78.56,6300.0,76.9,76.9,76.5978,76.6075,6300.0
2018-03-26 11:10:00,78.54,78.68,78.51,78.65,8743.0,76.588,76.7245,76.5587,76.6953,8743.0
2018-03-26 11:15:00,78.67,78.71,78.49,78.52,6886.0,76.7148,76.7538,76.5392,76.5685,6886.0
2018-03-26 11:20:00,78.5,78.73,78.45,78.73,7200.0,76.549,76.7733,76.5002,76.7733,7200.0
2018-03-26 11:25:00,78.73,78.8,78.67,78.72,7064.0,76.7733,76.8415,76.7148,76.7635,7064.0
2018-03-26 11:30:00,78.71,78.97,78.66,78.92,9009.0,76.7538,77.0073,76.705,76.9586,9009.0
2018-03-26 11:35:00,78.93,79.0,78.91,78.98,10367.0,76.9683,77.0366,76.9488,77.0171,10367.0
2018-03-26 11:40:00,78.98,79.21,78.98,79.21,5617.0,77.0171,77.2413,77.0171,77.2413,5617.0
2018-03-26 11:45:00,79.21,79.27,79.19,79.24,18971.0,77.2413,77.2999,77.2218,77.2706,18971.0
2018-03-26 11:50:00,79.24,79.42,79.23,79.33,6555.0,77.2706,77.4461,77.2609,77.3584,6555.0
2018-03-26 11:55:00,79.31,79.31,79.24,79.27,15062.0,77.3389,77.3389,77.2706,77.2999,15062.0
2018-03-26 12:00:00,79.29,79.29,79.19,79.22,6232.0,77.3194,77.3194,77.2218,77.2511,6232.0
2018-03-26 12:05:00,79.22,79.41,79.2,79.41,4807.0,77.2511,77.4364,77.2316,77.4364,4807.0
2018-03-26 12:10:00,79.41,79.48,79.36,79.48,3700.0,77.4364,77.5046,77.3876,77.5046,3700.0
2018-03-26 12:15:00,79.48,79.5,79.42,79.44,6110.0,77.5046,77.5241,77.4461,77.4656,6110.0
2018-03-26 12:20:00,79.43,79.51,79.43,79.45,23420.0,77.4559,77.5339,77.4559,77.4754,23420.0
2018-03-26 12:25:00,79.46,79.53,79.44,79.51,4419.0,77.4851,77.5534,77.4656,77.5339,4419.0
2018-03-26 12:30:00,79.51,79.53,79.5,79.51,1500.0,77.5339,77.5534,77.5241,77.5339,1500.0
2018-03-26 12:35:00,79.53,79.58,79.44,79.44,9242.0,77.5534,77.6022,77.4656,77.4656,9242.0
2018-03-26 12:40:00,79.42,79.42,79.36,79.36,750.0,77.4461,77.4461,77.3876,77.3876,750.0
2018-03-26 12:45:00,79.36,79.36,79.27,79.28,5434.0,77.3876,77.3876,77.2999,77.3096,5434.0
2018-03-26 12:50:00,79.26,79.33,79.25,79.26,4411.0,77.2901,77.3584,77.2804,77.2901,4411.0
2018-03-26 12:55:00,79.24,79.28,79.22,79.25,4316.0,77.2706,77.3096,77.2511,77.2804,4316.0
2018-03-26 13:00:00,79.24,79.4,79.24,79.38,6150.0,77.2706,77.4266,77.2706,77.4071,6150.0
2018-03-26 13:05:00,79.35,79.44,79.32,79.4,6246.0,77.3779,77.4656,77.3486,77.4266,6246.0
2018-03-26 13:10:00,79.4,79.53,79.39,79.53,3438.0,77.4266,77.5534,77.4169,77.5534,3438.0
2018-03-26 13:15:00,79.53,79.56,79.49,79.49,2990.0,77.5534,77.5827,77.5144,77.5144,2990.0
2018-03-26 13:20:00,79.5,79.54,79.47,79.5,5801.0,77.5241,77.5631,77.4949,77.5241,5801.0
2018-03-26 13:25:00,79.48,79.51,79.41,79.44,6410.0,77.5046,77.5339,77.4364,77.4656,6410.0
2018-03-26 13:30:00,79.44,79.45,79.25,79.28,5961.0,77.4656,77.4754,77.2804,77.3096,5961.0
2018-03-26 13:35:00,79.28,79.4,79.28,79.38,4590.0,77.3096,77.4266,77.3096,77.4071,4590.0
2018-03-26 13:40:00,79.38,79.46,79.33,79.33,5057.0,77.4071,77.4851,77.3584,77.3584,5057.0
2018-03-26 13:45:00,79.34,79.42,79.33,79.42,24515.0,77.3681,77.4461,77.3584,77.4461,24515.0
2018-03-26 13:50:00,79.41,79.44,79.37,79.41,9793.0,77.4364,77.4656,77.3974,77.4364,9793.0
2018-03-26 13:55:00,79.39,79.47,79.31,79.35,35486.0,77.4169,77.4949,77.3389,77.3779,35486.0
2018-03-26 14:00:00,79.34,79.45,79.32,79.42,8650.0,77.3681,77.4754,77.3486,77.4461,8650.0
2018-03-26 14:05:00,79.44,79.52,79.39,79.51,5336.0,77.4656,77.5436,77.4169,77.5339,5336.0
2018-03-26 14:10:00,79.51,79.63,79.5,79.58,6640.0,77.5339,77.6509,77.5241,77.6022,6640.0
2018-03-26 14:15:00,79.59,79.67,79.59,79.67,5147.0,77.6119,77.6899,77.6119,77.6899,5147.0
2018-03-26 14:20:00,79.71,79.77,79.68,79.68,6866.0,77.7289,77.7874,77.6997,77.6997,6866.0
2018-03-26 14:25:00,79.67,79.76,79.63,79.74,5750.0,77.6899,77.7777,77.6509,77.7582,5750.0
2018-03-26 14:30:00,79.75,79.81,79.73,79.77,4515.0,77.7679,77.8264,77.7484,77.7874,4515.0
2018-03-26 14:35:00,79.75,79.79,79.71,79.78,5989.0,77.7679,77.8069,77.7289,77.7972,5989.0
2018-03-26 14:40:00,79.79,79.79,79.76,79.76,3564.0,77.8069,77.8069,77.7777,77.7777,3564.0
2018-03-26 14:45:00,79.78,79.78,79.69,79.72,5727.0,77.7972,77.7972,77.7094,77.7387,5727.0
2018-03-26 14:50:00,79.76,79.84,79.68,79.83,27061.0,77.7777,77.8557,77.6997,77.8459,27061.0
2018-03-26 14:55:00,79.87,79.9,79.75,79.76,7661.0,77.8849,77.9142,77.7679,77.7777,7661.0
2018-03-26 15:00:00,79.75,79.83,79.72,79.81,7650.0,77.7679,77.8459,77.7387,77.8264,7650.0
2018-03-26 15:05:00,79.81,79.91,79.81,79.89,7345.0,77.8264,77.924,77.8264,77.9044,7345.0
2018-03-26 15:10:00,79.9,79.91,79.87,79.89,6903.0,77.9142,77.924,77.8849,77.9044,6903.0
2018-03-26 15:15:00,79.88,79.91,79.87,79.9,4964.0,77.8947,77.924,77.8849,77.9142,4964.0
2018-03-26 15:20:00,79.9,79.92,79.9,79.91,7000.0,77.9142,77.9337,77.9142,77.924,7000.0
2018-03-26 15:25:00,79.91,79.97,79.89,79.97,6634.0,77.924,77.9825,77.9044,77.9825,6634.0
2018-03-26 15:30:00,79.99,80.05,79.98,80.02,16791.0,78.002,78.0605,77.9922,78.0312,16791.0
2018-03-26 15:35:00,80.02,80.02,79.92,79.96,26046.0,78.0312,78.0312,77.9337,77.9727,26046.0
2018-03-26 15:40:00,79.96,80.03,79.92,80.02,20251.0,77.9727,78.041,77.9337,78.0312,20251.0
2018-03-26 15:45:00,80.03,80.08,79.99,80.06,84390.0,78.041,78.0897,78.002,78.0702,84390.0
2018-03-26 15:50:00,80.06,80.06,79.99,80.04,45646.0,78.0702,78.0702,78.002,78.0507,45646.0
2018-03-26 15:55:00,80.03,80.07,79.97,79.99,94552.0,78.041,78.08,77.9825,78.002,94552.0
2018-03-27 09:30:00,80.16,80.16,79.61,79.67,17099.0,78.1677,78.1677,77.6314,77.6899,17099.0
2018-03-27 09:35:00,79.69,79.83,79.61,79.72,10817.0,77.7094,77.8459,77.6314,77.7387,10817.0
2018-03-27 09:40:00,79.69,79.72,79.39,79.72,5600.0,77.7094,77.7387,77.4169,77.7387,5600.0
2018-03-27 09:45:00,79.68,79.7,79.65,79.69,3165.0,77.6997,77.7192,77.6704,77.7094,3165.0
2018-03-27 09:50:00,79.71,79.83,79.7,79.83,2095.0,77.7289,77.8459,77.7192,77.8459,2095.0
2018-03-27 09:55:00,79.88,80.09,79.86,80.02,5286.0,77.8947,78.0995,77.8752,78.0312,5286.0
2018-03-27 10:00:00,80.04,80.06,79.91,80.0,5045.0,78.0507,78.0702,77.924,78.0117,5045.0
2018-03-27 10:05:00,80.05,80.09,79.75,79.92,8553.0,78.0605,78.0995,77.7679,77.9337,8553.0
2018-03-27 10:10:00,79.91,79.91,79.69,79.75,5940.0,77.924,77.924,77.7094,77.7679,5940.0
2018-03-27 10:15:00,79.75,79.81,79.69,79.78,5644.0,77.7679,77.8264,77.7094,77.7972,5644.0
2018-03-27 10:20:00,79.78,79.88,79.75,79.84,3739.0,77.7972,77.8947,77.7679,77.8557,3739.0
2018-03-27 10:25:00,79.84,79.88,79.78,79.88,4720.0,77.8557,77.8947,77.7972,77.8947,4720.0
2018-03-27 10:30:00,79.83,79.85,79.73,79.79,6639.0,77.8459,77.8654,77.7484,77.8069,6639.0
2018-03-27 10:35:00,79.77,79.85,79.74,79.85,4058.0,77.7874,77.8654,77.7582,77.8654,4058.0
2018-03-27 10:40:00,79.85,80.05,79.82,80.05,5926.0,77.8654,78.0605,77.8362,78.0605,5926.0
2018-03-27 10:45:00,80.05,80.07,79.89,79.93,8000.0,78.0605,78.08,77.9044,77.9435,8000.0
2018-03-27 10:50:00,79.91,79.94,79.79,79.82,5100.0,77.924,77.9532,77.8069,77.8362,5100.0
2018-03-27 10:55:00,79.86,79.93,79.76,79.76,6281.0,77.8752,77.9435,77.7777,77.7777,6281.0
2018-03-27 11:00:00,79.74,79.76,79.65,79.69,7000.0,77.7582,77.7777,77.6704,77.7094,7000.0
2018-03-27 11:05:00,79.71,79.78,79.69,79.78,8300.0,77.7289,77.7972,77.7094,77.7972,8300.0
2018-03-27 11:10:00,79.77,79.77,79.65,79.74,10061.0,77.7874,77.7874,77.6704,77.7582,10061.0
2018-03-27 11:15:00,79.72,79.78,79.68,79.75,6070.0,77.7387,77.7972,77.6997,77.7679,6070.0
2018-03-27 11:20:00,79.74,79.76,79.69,79.75,7075.0,77.7582,77.7777,77.7094,77.7679,7075.0
2018-03-27 11:25:00,79.76,79.78,79.63,79.66,11009.0,77.7777,77.7972,77.6509,77.6802,11009.0
2018-03-27 11:30:00,79.68,79.77,79.67,79.77,26755.0,77.6997,77.7874,77.6899,77.7874,26755.0
2018-03-27 11:35:00,79.76,79.87,79.71,79.87,5430.0,77.7777,77.8849,77.7289,77.8849,5430.0
2018-03-27 11:40:00,79.88,80.06,79.87,80.06,4900.0,77.8947,78.0702,77.8849,78.0702,4900.0
2018-03-27 11:45:00,80.09,80.19,80.05,80.19,8300.0,78.0995,78.197,78.0605,78.197,8300.0
2018-03-27 11:50:00,80.19,80.22,80.14,80.2,8115.0,78.197,78.2262,78.1482,78.2067,8115.0
2018-03-27 11:55:00,80.22,80.31,80.22,80.3,6882.0,78.2262,78.314,78.2262,78.3043,6882.0
2018-03-27 12:00:00,80.31,80.34,80.26,80.34,8200.0,78.314,78.3433,78.2653,78.3433,8200.0
2018-03-27 12:05:00,80.33,80.37,80.26,80.27,40387.0,78.3335,78.3725,78.2653,78.275,40387.0
2018-03-27 12:10:00,80.27,80.33,80.25,80.31,12601.0,78.275,78.3335,78.2555,78.314,12601.0
2018-03-27 12:15:00,80.32,80.32,80.26,80.29,5383.0,78.3238,78.3238,78.2653,78.2945,5383.0
2018-03-27 12:20:00,80.29,80.31,80.24,80.27,38158.0,78.2945,78.314,78.2458,78.275,38158.0
2018-03-27 12:25:00,80.28,80.31,80.16,80.17,15431.0,78.2848,78.314,78.1677,78.1775,15431.0
2018-03-27 12:30:00,80.15,80.16,80.03,80.09,33125.0,78.158,78.1677,78.041,78.0995,33125.0
2018-03-27 12:35:00,80.08,80.14,80.07,80.07,16500.0,78.0897,78.1482,78.08,78.08,16500.0
2018-03-27 12:40:00,80.11,80.25,80.06,80.21,6320.0,78.119,78.2555,78.0702,78.2165,6320.0
2018-03-27 12:45:00,80.17,80.22,80.14,80.2,3487.0,78.1775,78.2262,78.1482,78.2067,3487.0
2018-03-27 12:50:00,80.2,80.25,80.14,80.25,4734.0,78.2067,78.2555,78.1482,78.2555,4734.0
2018-03-27 12:55:00,80.23,80.33,80.2,80.24,5966.0,78.236,78.3335,78.2067,78.2458,5966.0
2018-03-27 13:00:00,80.27,80.37,80.27,80.37,9224.0,78.275,78.3725,78.275,78.3725,9224.0
2018-03-27 13:05:00,80.4,80.45,80.38,80.45,4300.0,78.4018,78.4505,78.3823,78.4505,4300.0
2018-03-27 13:10:00,80.43,80.52,80.4,80.5,4312.0,78.431,78.5188,78.4018,78.4993,4312.0
2018-03-27 13:15:00,80.51,80.55,80.51,80.53,3761.0,78.509,78.548,78.509,78.5285,3761.0
2018-03-27 13:20:00,80.52,80.52,80.31,80.34,8034.0,78.5188,78.5188,78.314,78.3433,8034.0
2018-03-27 13:25:00,80.34,80.37,80.28,80.29,6240.0,78.3433,78.3725,78.2848,78.2945,6240.0
2018-03-27 13:30:00,80.29,80.32,80.17,80.25,3904.0,78.2945,78.3238,78.1775,78.2555,3904.0
2018-03-27 13:35:00,80.23,80.23,80.1,80.17,5854.0,78.236,78.236,78.1092,78.1775,5854.0
2018-03-27 13:40:00,80.13,80.2,80.1,80.17,7830.0,78.1385,78.2067,78.1092,78.1775,7830.0
2018-03-27 13:45:00,80.17,80.19,80.07,80.09,3200.0,78.1775,78.197,78.08,78.0995,3200.0
2018-03-27 13:50:00,80.06,80.06,79.91,79.94,30365.0,78.0702,78.0702,77.924,77.9532,30365.0
2018-03-27 13:55:00,79.95,80.0,79.83,80.0,7243.0,77.963,78.0117,77.8459,78.0117,7243.0
2018-03-27 14:00:00,79.97,79.98,79.76,79.82,5455.0,77.9825,77.9922,77.7777,77.8362,5455.0
2018-03-27 14:05:00,79.83,79.9,79.82,79.86,8059.0,77.8459,77.9142,77.8362,77.8752,8059.0
2018-03-27 14:10:00,79.86,80.06,79.84,80.03,35836.0,77.8752,78.0702,77.8557,78.041,35836.0
2018-03-27 14:15:00,80.06,80.09,79.99,80.05,5742.0,78.0702,78.0995,78.002,78.0605,5742.0
2018-03-27 14:20:00,80.04,80.07,79.92,79.92,7790.0,78.0507,78.08,77.9337,77.9337,7790.0
2018-03-27 14:25:00,79.91,79.91,79.71,79.74,3000.0,77.924,77.924,77.7289,77.7582,3000.0
2018-03-27 14:30:00,79.74,79.83,79.67,79.83,12648.0,77.7582,77.8459,77.6899,77.8459,12648.0
2018-03-27 14:35:00,79.81,79.97,79.81,79.95,5300.0,77.8264,77.9825,77.8264,77.963,5300.0
2018-03-27 14:40:00,79.94,80.06,79.93,79.99,8925.0,77.9532,78.0702,77.9435,78.002,8925.0
2018-03-27 14:45:00,79.98,80.0,79.77,79.8,9798.0,77.9922,78.0117,77.7874,77.8167,9798.0
2018-03-27 14:50:00,79.81,79.89,79.81,79.84,7959.0,77.8264,77.9044,77.8264,77.8557,7959.0
2018-03-27 14:55:00,79.83,79.85,79.72,79.72,11818.0,77.8459,77.8654,77.7387,77.7387,11818.0
2018-03-27 15:00:00,79.71,79.72,79.46,79.5,10600.0,77.7289,77.7387,77.4851,77.5241,10600.0
2018-03-27 15:05:00,79.51,79.52,79.22,79.42,14289.0,77.5339,77.5436,77.2511,77.4461,14289.0
2018-03-27 15:10:00,79.42,79.47,79.27,79.32,12800.0,77.4461,77.4949,77.2999,77.3486,12800.0
2018-03-27 15:15:00,79.36,79.51,79.35,79.42,17950.0,77.3876,77.5339,77.3779,77.4461,17950.0
2018-03-27 15:20:00,79.41,79.41,79.26,79.26,19100.0,77.4364,77.4364,77.2901,77.2901,19100.0
2018-03-27 15:25:00,79.25,79.26,78.99,79.02,22042.0,77.2804,77.2901,77.0268,77.0561,22042.0
2018-03-27 15:30:00,79.03,79.03,78.49,78.69,47604.0,77.0658,77.0658,76.5392,76.7343,47604.0
2018-03-27 15:35:00,78.69,78.9,78.68,78.84,40738.0,76.7343,76.9391,76.7245,76.8805,40738.0
2018-03-27 15:40:00,78.83,78.86,78.61,78.61,41754.0,76.8708,76.9,76.6563,76.6563,41754.0
2018-03-27 15:45:00,78.62,78.7,78.48,78.52,53703.0,76.666,76.744,76.5295,76.5685,53703.0
2018-03-27 15:50:00,78.52,78.85,78.5,78.71,63529.0,76.5685,76.8903,76.549,76.7538,63529.0
2018-03-27 15:55:00,78.7,78.83,78.62,78.79,207246.0,76.744,76.8708,76.666,76.8318,207246.0
2018-03-28 09:30:00,78.74,78.87,78.53,78.76,16902.0,76.783,76.9098,76.5783,76.8025,16902.0
2018-03-28 09:35:00,78.76,78.76,78.28,78.28,8650.0,76.8025,76.8025,76.3345,76.3345,8650.0
2018-03-28 09:40:00,78.3,78.59,78.27,78.47,7100.0,76.354,76.6368,76.3247,76.5197,7100.0
2018-03-28 09:45:00,78.5,78.63,78.31,78.63,7740.0,76.549,76.6758,76.3637,76.6758,7740.0
2018-03-28 09:50:00,78.7,78.73,78.54,78.57,10320.0,76.744,76.7733,76.588,76.6173,10320.0
2018-03-28 09:55:00,78.61,78.75,78.53,78.75,7600.0,76.6563,76.7928,76.5783,76.7928,7600.0
2018-03-28 10:00:00,78.73,78.91,78.72,78.79,23172.0,76.7733,76.9488,76.7635,76.8318,23172.0
2018-03-28 10:05:00,78.81,78.81,78.61,78.78,10182.0,76.8513,76.8513,76.6563,76.822,10182.0
2018-03-28 10:10:00,78.76,78.77,78.54,78.54,12268.0,76.8025,76.8123,76.588,76.588,12268.0
2018-03-28 10:15:00,78.55,78.66,78.51,78.6,19417.0,76.5978,76.705,76.5587,76.6465,19417.0
2018-03-28 10:20:00,78.62,78.65,78.52,78.55,19150.0,76.666,76.6953,76.5685,76.5978,19150.0
2018-03-28 10:25:00,78.54,78.63,78.43,78.6,13439.0,76.588,76.6758,76.4807,76.6465,13439.0
2018-03-28 10:30:00,78.68,78.69,78.44,78.45,19714.0,76.7245,76.7343,76.4905,76.5002,19714.0
2018-03-28 10:35:00,78.41,78.41,78.25,78.34,13300.0,76.4612,76.4612,76.3052,76.393,13300.0
2018-03-28 10:40:00,78.34,78.34,78.08,78.2,16420.0,76.393,76.393,76.1394,76.2565,16420.0
2018-03-28 10:45:00,78.19,78.19,77.88,77.96,19948.0,76.2467,76.2467,75.9444,76.0224,19948.0
2018-03-28 10:50:00,77.98,77.99,77.79,77.85,39100.0,76.0419,76.0517,75.8566,75.9152,39100.0
2018-03-28 10:55:00,77.87,77.92,77.81,77.92,134585.0,75.9347,75.9834,75.8761,75.9834,134585.0
2018-03-28 11:00:00,77.93,78.31,77.92,78.27,27358.0,75.9932,76.3637,75.9834,76.3247,27358.0
2018-03-28 11:05:00,78.26,78.55,78.25,78.51,22320.0,76.315,76.5978,76.3052,76.5587,22320.0
2018-03-28 11:10:00,78.51,78.58,78.23,78.24,20346.0,76.5587,76.627,76.2857,76.2955,20346.0
2018-03-28 11:15:00,78.23,78.23,78.0,78.2,19229.0,76.2857,76.2857,76.0614,76.2565,19229.0
2018-03-28 11:20:00,78.2,78.21,77.84,77.9,35677.0,76.2565,76.2662,75.9054,75.9639,35677.0
2018-03-28 11:25:00,77.93,78.01,77.83,77.93,74902.0,75.9932,76.0712,75.8956,75.9932,74902.0
2018-03-28 11:30:00,77.93,78.09,77.82,78.04,30586.0,75.9932,76.1492,75.8859,76.1004,30586.0
2018-03-28 11:35:00,78.06,78.27,78.06,78.19,10077.0,76.1199,76.3247,76.1199,76.2467,10077.0
2018-03-28 11:40:00,78.19,78.5,78.17,78.45,9195.0,76.2467,76.549,76.2272,76.5002,9195.0
2018-03-28 11:45:00,78.49,78.49,78.25,78.33,14448.0,76.5392,76.5392,76.3052,76.3832,14448.0
2018-03-28 11:50:00,78.33,78.37,78.26,78.27,15015.0,76.3832,76.4222,76.315,76.3247,15015.0
2018-03-28 11:55:00,78.24,78.47,78.22,78.39,24940.0,76.2955,76.5197,76.276,76.4417,24940.0
2018-03-28 12:00:00,78.41,78.45,78.32,78.34,18161.0,76.4612,76.5002,76.3735,76.393,18161.0
2018-03-28 12:05:00,78.34,78.48,78.33,78.46,7938.0,76.393,76.5295,76.3832,76.51,7938.0
2018-03-28 12:10:00,78.49,78.74,78.49,78.73,11670.0,76.5392,76.783,76.5392,76.7733,11670.0
2018-03-28 12:15:00,78.73,78.86,78.61,78.86,20152.0,76.7733,76.9,76.6563,76.9,20152.0
2018-03-28 12:20:00,78.91,78.92,78.78,78.84,20797.0,76.9488,76.9586,76.822,76.8805,20797.0
2018-03-28 12:25:00,78.83,78.96,78.69,78.69,38167.0,76.8708,76.9976,76.7343,76.7343,38167.0
2018-03-28 12:30:00,78.7,78.74,78.55,78.57,9185.0,76.744,76.783,76.5978,76.6173,9185.0
2018-03-28 12:35:00,78.56,78.69,78.56,78.62,11160.0,76.6075,76.7343,76.6075,76.666,11160.0
2018-03-28 12:40:00,78.63,78.84,78.63,78.81,14312.0,76.6758,76.8805,76.6758,76.8513,14312.0
2018-03-28 12:45:00,78.82,78.87,78.65,78.65,9627.0,76.861,76.9098,76.6953,76.6953,9627.0
2018-03-28 12:50:00,78.68,78.68,78.57,78.57,17714.0,76.7245,76.7245,76.6173,76.6173,17714.0
2018-03-28 12:55:00,78.54,78.55,78.42,78.44,10491.0,76.588,76.5978,76.471,76.4905,10491.0
2018-03-28 13:00:00,78.42,78.42,78.26,78.4,10400.0,76.471,76.471,76.315,76.4515,10400.0
2018-03-28 13:05:00,78.42,78.51,78.38,78.49,16049.0,76.471,76.5587,76.432,76.5392,16049.0
2018-03-28 13:10:00,78.51,78.52,78.35,78.41,21404.0,76.5587,76.5685,76.4027,76.4612,21404.0
2018-03-28 13:15:00,78.41,78.44,78.23,78.27,10332.0,76.4612,76.4905,76.2857,76.3247,10332.0
2018-03-28 13:20:00,78.29,78.64,78.29,78.59,10973.0,76.3442,76.6855,76.3442,76.6368,10973.0
2018-03-28 13:25:00,78.59,78.65,78.54,78.63,9146.0,76.6368,76.6953,76.588,76.6758,9146.0
2018-03-28 13:30:00,78.63,78.63,78.47,78.51,10405.0,76.6758,76.6758,76.5197,76.5587,10405.0
2018-03-28 13:35:00,78.51,78.61,78.49,78.61,13149.0,76.5587,76.6563,76.5392,76.6563,13149.0
2018-03-28 13:40:00,78.59,78.7,78.55,78.65,11820.0,76.6368,76.744,76.5978,76.6953,11820.0
2018-03-28 13:45:00,78.65,78.88,78.65,78.86,14522.0,76.6953,76.9196,76.6953,76.9,14522.0
2018-03-28 13:50:00,78.85,78.85,78.71,78.73,15300.0,76.8903,76.8903,76.7538,76.7733,15300.0
2018-03-28 13:55:00,78.76,78.79,78.73,78.76,11816.0,76.8025,76.8318,76.7733,76.8025,11816.0
2018-03-28 14:00:00,78.78,78.84,78.54,78.58,15000.0,76.822,76.8805,76.588,76.627,15000.0
2018-03-28 14:05:00,78.55,78.59,78.51,78.57,13273.0,76.5978,76.6368,76.5587,76.6173,13273.0
2018-03-28 14:10:00,78.56,78.6,78.48,78.54,18668.0,76.6075,76.6465,76.5295,76.588,18668.0
2018-03-28 14:15:00,78.56,78.78,78.56,78.75,17660.0,76.6075,76.822,76.6075,76.7928,17660.0
2018-03-28 14:20:00,78.76,78.89,78.76,78.81,17132.0,76.8025,76.9293,76.8025,76.8513,17132.0
2018-03-28 14:25:00,78.8,78.82,78.62,78.63,17854.0,76.8415,76.861,76.666,76.6758,17854.0
2018-03-28 14:30:00,78.62,78.65,78.57,78.63,12675.0,76.666,76.6953,76.6173,76.6758,12675.0
2018-03-28 14:35:00,78.64,78.85,78.55,78.84,15247.0,76.6855,76.8903,76.5978,76.8805,15247.0
2018-03-28 14:40:00,78.86,78.96,78.65,78.66,16184.0,76.9,76.9976,76.6953,76.705,16184.0
2018-03-28 14:45:00,78.66,78.68,78.54,78.65,13573.0,76.705,76.7245,76.588,76.6953,13573.0
2018-03-28 14:50:00,78.65,78.72,78.61,78.67,14900.0,76.6953,76.7635,76.6563,76.7148,14900.0
2018-03-28 14:55:00,78.66,78.67,78.46,78.49,16429.0,76.705,76.7148,76.51,76.5392,16429.0
2018-03-28 15:00:00,78.48,78.51,78.24,78.24,25095.0,76.5295,76.5587,76.2955,76.2955,25095.0
2018-03-28 15:05:00,78.23,78.33,78.11,78.11,20226.0,76.2857,76.3832,76.1687,76.1687,20226.0
2018-03-28 15:10:00,78.12,78.41,78.12,78.4,22084.0,76.1784,76.4612,76.1784,76.4515,22084.0
2018-03-28 15:15:00,78.41,78.54,78.4,78.49,31309.0,76.4612,76.588,76.4515,76.5392,31309.0
2018-03-28 15:20:00,78.5,78.65,78.35,78.61,31206.0,76.549,76.6953,76.4027,76.6563,31206.0
2018-03-28 15:25:00,78.62,78.64,78.48,78.64,26522.0,76.666,76.6855,76.5295,76.6855,26522.0
2018-03-28 15:30:00,78.63,78.73,78.53,78.55,41460.0,76.6758,76.7733,76.5783,76.5978,41460.0
2018-03-28 15:35:00,78.56,78.83,78.53,78.8,40369.0,76.6075,76.8708,76.5783,76.8415,40369.0
2018-03-28 15:40:00,78.79,78.8,78.51,78.51,38457.0,76.8318,76.8415,76.5587,76.5587,38457.0
2018-03-28 15:45:00,78.47,78.59,78.44,78.54,55095.0,76.5197,76.6368,76.4905,76.588,55095.0
2018-03-28 15:50:00,78.56,78.58,78.42,78.42,66445.0,76.6075,76.627,76.471,76.471,66445.0
2018-03-28 15:55:00,78.42,78.45,78.27,78.31,136702.0,76.471,76.5002,76.3247,76.3637,136702.0
2018-03-29 09:30:00,78.77,79.02,78.71,79.01,23653.0,76.8123,77.0561,76.7538,77.0463,23653.0
2018-03-29 09:35:00,78.96,79.05,78.65,78.82,9536.0,76.9976,77.0853,76.6953,76.861,9536.0
2018-03-29 09:40:00,78.88,78.89,78.77,78.89,4930.0,76.9196,76.9293,76.8123,76.9293,4930.0
2018-03-29 09:45:00,78.92,78.92,78.76,78.8,17800.0,76.9586,76.9586,76.8025,76.8415,17800.0
2018-03-29 09:50:00,78.8,78.87,78.65,78.84,13943.0,76.8415,76.9098,76.6953,76.8805,13943.0
2018-03-29 09:55:00,78.83,78.93,78.75,78.78,38020.0,76.8708,76.9683,76.7928,76.822,38020.0
2018-03-29 10:00:00,78.77,78.86,78.74,78.75,11990.0,76.8123,76.9,76.783,76.7928,11990.0
2018-03-29 10:05:00,78.72,78.72,78.47,78.47,7402.0,76.7635,76.7635,76.5197,76.5197,7402.0
2018-03-29 10:10:00,78.5,78.77,78.5,78.73,10249.0,76.549,76.8123,76.549,76.7733,10249.0
2018-03-29 10:15:00,78.73,78.8,78.67,78.78,13822.0,76.7733,76.8415,76.7148,76.822,13822.0
2018-03-29 10:20:00,78.82,78.84,78.73,78.79,4544.0,76.861,76.8805,76.7733,76.8318,4544.0
2018-03-29 10:25:00,78.78,78.81,78.6,78.61,5674.0,76.822,76.8513,76.6465,76.6563,5674.0
2018-03-29 10:30:00,78.62,78.83,78.62,78.81,10101.0,76.666,76.8708,76.666,76.8513,10101.0
2018-03-29 10:35:00,78.81,79.0,78.8,79.0,6790.0,76.8513,77.0366,76.8415,77.0366,6790.0
2018-03-29 10:40:00,78.99,79.06,78.94,79.06,8620.0,77.0268,77.0951,76.9781,77.0951,8620.0
2018-03-29 10:45:00,79.03,79.17,79.02,79.1,4649.0,77.0658,77.2023,77.0561,77.1341,4649.0
2018-03-29 10:50:00,79.1,79.24,79.09,79.19,5910.0,77.1341,77.2706,77.1243,77.2218,5910.0
2018-03-29 10:55:00,79.2,79.31,79.12,79.3,59888.0,77.2316,77.3389,77.1536,77.3291,59888.0
2018-03-29 11:00:00,79.31,79.51,79.27,79.34,12863.0,77.3389,77.5339,77.2999,77.3681,12863.0
2018-03-29 11:05:00,79.35,79.52,79.26,79.51,5401.0,77.3779,77.5436,77.2901,77.5339,5401.0
2018-03-29 11:10:00,79.5,79.53,79.29,79.31,6656.0,77.5241,77.5534,77.3194,77.3389,6656.0
2018-03-29 11:15:00,79.32,79.36,79.26,79.27,6500.0,77.3486,77.3876,77.2901,77.2999,6500.0
2018-03-29 11:20:00,79.26,79.26,79.17,79.2,5157.0,77.2901,77.2901,77.2023,77.2316,5157.0
2018-03-29 11:25:00,79.14,79.22,79.05,79.11,23214.0,77.1731,77.2511,77.0853,77.1438,23214.0
2018-03-29 11:30:00,79.07,79.09,78.96,79.09,9119.0,77.1048,77.1243,76.9976,77.1243,9119.0
2018-03-29 11:35:00,79.09,79.14,79.05,79.09,11969.0,77.1243,77.1731,77.0853,77.1243,11969.0
2018-03-29 11:40:00,79.05,79.16,79.02,79.07,159196.0,77.0853,77.1926,77.0561,77.1048,159196.0
2018-03-29 11:45:00,79.04,79.16,79.02,79.11,31527.0,77.0756,77.1926,77.0561,77.1438,31527.0
2018-03-29 11:50:00,79.15,79.16,79.03,79.04,18319.0,77.1828,77.1926,77.0658,77.0756,18319.0
2018-03-29 11:55:00,79.04,79.09,79.0,79.04,10376.0,77.0756,77.1243,77.0366,77.0756,10376.0
2018-03-29 12:00:00,79.04,79.06,78.79,78.8,25920.0,77.0756,77.0951,76.8318,76.8415,25920.0
2018-03-29 12:05:00,78.82,78.84,78.69,78.71,21059.0,76.861,76.8805,76.7343,76.7538,21059.0
2018-03-29 12:10:00,78.74,78.86,78.73,78.81,5940.0,76.783,76.9,76.7733,76.8513,5940.0
2018-03-29 12:15:00,78.81,78.94,78.77,78.9,5248.0,76.8513,76.9781,76.8123,76.9391,5248.0
2018-03-29 12:20:00,78.9,78.92,78.88,78.92,4801.0,76.9391,76.9586,76.9196,76.9586,4801.0
2018-03-29 12:25:00,78.94,79.1,78.89,79.06,6969.0,76.9781,77.1341,76.9293,77.0951,6969.0
2018-03-29 12:30:00,79.07,79.07,78.98,78.99,4494.0,77.1048,77.1048,77.0171,77.0268,4494.0
2018-03-29 12:35:00,78.98,79.02,78.95,78.97,8100.0,77.0171,77.0561,76.9878,77.0073,8100.0
2018-03-29 12:40:00,78.97,78.97,78.87,78.89,7801.0,77.0073,77.0073,76.9098,76.9293,7801.0
2018-03-29 12:45:00,78.9,78.92,78.86,78.86,8851.0,76.9391,76.9586,76.9,76.9,8851.0
2018-03-29 12:50:00,78.86,78.99,78.85,78.98,11361.0,76.9,77.0268,76.8903,77.0171,11361.0
2018-03-29 12:55:00,78.98,79.04,78.97,79.02,151436.0,77.0171,77.0756,77.0073,77.0561,151436.0
2018-03-29 13:00:00,79.02,79.09,78.94,78.94,12062.0,77.0561,77.1243,76.9781,76.9781,12062.0
2018-03-29 13:05:00,78.92,78.92,78.84,78.9,6662.0,76.9586,76.9586,76.8805,76.9391,6662.0
2018-03-29 13:10:00,78.92,79.02,78.89,79.0,5800.0,76.9586,77.0561,76.9293,77.0366,5800.0
2018-03-29 13:15:00,79.01,79.05,78.97,79.05,10317.0,77.0463,77.0853,77.0073,77.0853,10317.0
2018-03-29 13:20:00,79.04,79.09,79.0,79.08,8700.0,77.0756,77.1243,77.0366,77.1146,8700.0
2018-03-29 13:25:00,79.07,79.09,79.02,79.05,21358.0,77.1048,77.1243,77.0561,77.0853,21358.0
2018-03-29 13:30:00,79.06,79.12,79.03,79.1,16391.0,77.0951,77.1536,77.0658,77.1341,16391.0
2018-03-29 13:35:00,79.09,79.09,79.01,79.02,18511.0,77.1243,77.1243,77.0463,77.0561,18511.0
2018-03-29 13:40:00,79.04,79.06,79.0,79.04,13005.0,77.0756,77.0951,77.0366,77.0756,13005.0
2018-03-29 13:45:00,79.05,79.07,79.02,79.05,15981.0,77.0853,77.1048,77.0561,77.0853,15981.0
2018-03-29 13:50:00,79.06,79.12,79.05,79.09,17464.0,77.0951,77.1536,77.0853,77.1243,17464.0
2018-03-29 13:55:00,79.07,79.14,79.04,79.07,24261.0,77.1048,77.1731,77.0756,77.1048,24261.0
2018-03-29 14:00:00,79.05,79.09,79.0,79.08,10121.0,77.0853,77.1243,77.0366,77.1146,10121.0
2018-03-29 14:05:00,79.08,79.19,79.07,79.19,62296.0,77.1146,77.2218,77.1048,77.2218,62296.0
2018-03-29 14:10:00,79.21,79.24,79.15,79.17,23360.0,77.2413,77.2706,77.1828,77.2023,23360.0
2018-03-29 14:15:00,79.15,79.15,79.05,79.08,16428.0,77.1828,77.1828,77.0853,77.1146,16428.0
2018-03-29 14:20:00,79.08,79.13,79.03,79.03,13691.0,77.1146,77.1633,77.0658,77.0658,13691.0
2018-03-29 14:25:00,79.03,79.09,79.03,79.06,20542.0,77.0658,77.1243,77.0658,77.0951,20542.0
2018-03-29 14:30:00,79.05,79.1,79.01,79.1,30064.0,77.0853,77.1341,77.0463,77.1341,30064.0
2018-03-29 14:35:00,79.1,79.15,79.09,79.09,15315.0,77.1341,77.1828,77.1243,77.1243,15315.0
2018-03-29 14:40:00,79.11,79.13,79.07,79.1,30698.0,77.1438,77.1633,77.1048,77.1341,30698.0
2018-03-29 14:45:00,79.1,79.26,79.1,79.26,104686.0,77.1341,77.2901,77.1341,77.2901,104686.0
2018-03-29 14:50:00,79.25,79.27,79.22,79.23,22105.0,77.2804,77.2999,77.2511,77.2609,22105.0
2018-03-29 14:55:00,79.24,79.26,79.17,79.19,24308.0,77.2706,77.2901,77.2023,77.2218,24308.0
2018-03-29 15:00:00,79.19,79.2,79.13,79.17,40429.0,77.2218,77.2316,77.1633,77.2023,40429.0
2018-03-29 15:05:00,79.17,79.35,79.17,79.35,35053.0,77.2023,77.3779,77.2023,77.3779,35053.0
2018-03-29 15:10:00,79.33,79.39,79.27,79.27,30751.0,77.3584,77.4169,77.2999,77.2999,30751.0
2018-03-29 15:15:00,79.26,79.34,79.24,79.24,25250.0,77.2901,77.3681,77.2706,77.2706,25250.0
2018-03-29 15:20:00,79.24,79.26,79.12,79.12,23162.0,77.2706,77.2901,77.1536,77.1536,23162.0
2018-03-29 15:25:00,79.12,79.12,78.95,79.02,35738.0,77.1536,77.1536,76.9878,77.0561,35738.0
2018-03-29 15:30:00,79.02,79.02,78.85,78.85,33641.0,77.0561,77.0561,76.8903,76.8903,33641.0
2018-03-29 15:35:00,78.83,78.9,78.75,78.89,30095.0,76.8708,76.9391,76.7928,76.9293,30095.0
2018-03-29 15:40:00,78.89,78.97,78.84,78.88,26297.0,76.9293,77.0073,76.8805,76.9196,26297.0
2018-03-29 15:45:00,78.89,79.02,78.88,79.0,73039.0,76.9293,77.0561,76.9196,77.0366,73039.0
2018-03-29 15:50:00,79.0,79.01,78.84,78.85,60009.0,77.0366,77.0463,76.8805,76.8903,60009.0
2018-03-29 15:55:00,78.85,78.85,78.73,78.76,103919.0,76.8903,76.8903,76.7733,76.8025,103919.0
2018-04-02 09:30:00,78.72,79.0,78.39,78.77,15525.0,76.7635,77.0366,76.4417,76.8123,15525.0
2018-04-02 09:35:00,78.86,79.04,78.79,78.94,3100.0,76.9,77.0756,76.8318,76.9781,3100.0
2018-04-02 09:40:00,78.91,79.02,78.78,79.02,6461.0,76.9488,77.0561,76.822,77.0561,6461.0
2018-04-02 09:45:00,79.01,79.01,78.77,78.77,9250.0,77.0463,77.0463,76.8123,76.8123,9250.0
2018-04-02 09:50:00,78.8,78.82,78.68,78.68,10502.0,76.8415,76.861,76.7245,76.7245,10502.0
2018-04-02 09:55:00,78.68,78.82,78.63,78.63,4061.0,76.7245,76.861,76.6758,76.6758,4061.0
2018-04-02 10:00:00,78.67,78.73,78.36,78.41,20179.0,76.7148,76.7733,76.4125,76.4612,20179.0
2018-04-02 10:05:00,78.47,78.55,78.43,78.46,5739.0,76.5197,76.5978,76.4807,76.51,5739.0
2018-04-02 10:10:00,78.49,78.49,78.35,78.41,2983.0,76.5392,76.5392,76.4027,76.4612,2983.0
2018-04-02 10:15:00,78.38,78.42,78.27,78.27,5300.0,76.432,76.471,76.3247,76.3247,5300.0
2018-04-02 10:20:00,78.32,78.34,78.27,78.3,5903.0,76.3735,76.393,76.3247,76.354,5903.0
2018-04-02 10:25:00,78.3,78.3,78.07,78.07,5227.0,76.354,76.354,76.1297,76.1297,5227.0
2018-04-02 10:30:00,78.08,78.1,77.93,77.93,4727.0,76.1394,76.1589,75.9932,75.9932,4727.0
2018-04-02 10:35:00,77.99,77.99,77.81,77.87,3206.0,76.0517,76.0517,75.8761,75.9347,3206.0
2018-04-02 10:40:00,77.93,77.95,77.78,77.78,15800.0,75.9932,76.0127,75.8469,75.8469,15800.0
2018-04-02 10:45:00,77.78,77.82,77.69,77.73,11053.0,75.8469,75.8859,75.7591,75.7981,11053.0
2018-04-02 10:50:00,77.77,77.79,77.57,77.57,6476.0,75.8371,75.8566,75.6421,75.6421,6476.0
2018-04-02 10:55:00,77.6,77.61,77.31,77.33,20152.0,75.6714,75.6811,75.3886,75.4081,20152.0
2018-04-02 11:00:00,77.34,77.34,77.12,77.15,33008.0,75.4178,75.4178,75.2033,75.2325,33008.0
2018-04-02 11:05:00,77.16,77.17,76.76,76.8,53250.0,75.2423,75.2521,74.8522,74.8912,53250.0
2018-04-02 11:10:00,76.83,76.87,76.67,76.71,45535.0,74.9205,74.9595,74.7645,74.8035,45535.0
2018-04-02 11:15:00,76.73,76.83,76.67,76.74,19836.0,74.823,74.9205,74.7645,74.8327,19836.0
2018-04-02 11:20:00,76.73,76.84,76.63,76.76,7978.0,74.823,74.9303,74.7255,74.8522,7978.0
2018-04-02 11:25:00,76.77,76.81,76.64,76.65,14295.0,74.862,74.901,74.7352,74.745,14295.0
2018-04-02 11:30:00,76.66,76.68,76.56,76.62,18617.0,74.7547,74.7742,74.6572,74.7157,18617.0
2018-04-02 11:35:00,76.58,76.63,76.24,76.27,46900.0,74.6767,74.7255,74.3452,74.3744,46900.0
2018-04-02 11:40:00,76.29,76.31,76.17,76.22,21370.0,74.3939,74.4134,74.2769,74.3257,21370.0
2018-04-02 11:45:00,76.2,76.37,76.13,76.3,36704.0,74.3062,74.4719,74.2379,74.4037,36704.0
2018-04-02 11:50:00,76.27,76.36,76.2,76.3,19665.0,74.3744,74.4622,74.3062,74.4037,19665.0
2018-04-02 11:55:00,76.3,76.5,76.3,76.3,7467.0,74.4037,74.5987,74.4037,74.4037,7467.0
2018-04-02 12:00:00,76.3,76.32,76.17,76.22,5052.0,74.4037,74.4232,74.2769,74.3257,5052.0
2018-04-02 12:05:00,76.22,76.25,76.04,76.08,8520.0,74.3257,74.3549,74.1501,74.1891,8520.0
2018-04-02 12:10:00,76.11,76.19,75.98,76.16,6957.0,74.2184,74.2964,74.0916,74.2672,6957.0
2018-04-02 12:15:00,76.19,76.24,76.03,76.24,4100.0,74.2964,74.3452,74.1404,74.3452,4100.0
2018-04-02 12:20:00,76.23,76.32,76.2,76.29,5109.0,74.3354,74.4232,74.3062,74.3939,5109.0
2018-04-02 12:25:00,76.26,76.35,76.21,76.35,13754.0,74.3647,74.4524,74.3159,74.4524,13754.0
2018-04-02 12:30:00,76.34,76.34,76.11,76.11,36804.0,74.4427,74.4427,74.2184,74.2184,36804.0
2018-04-02 12:35:00,76.12,76.17,75.98,75.98,15778.0,74.2281,74.2769,74.0916,74.0916,15778.0
2018-04-02 12:40:00,75.98,76.01,75.86,75.89,58068.0,74.0916,74.1209,73.9746,74.0039,58068.0
2018-04-02 12:45:00,75.9,76.09,75.88,76.04,21606.0,74.0136,74.1989,73.9941,74.1501,21606.0
2018-04-02 12:50:00,76.03,76.06,75.98,76.01,11316.0,74.1404,74.1696,74.0916,74.1209,11316.0
2018-04-02 12:55:00,76.01,76.09,75.98,76.05,25762.0,74.1209,74.1989,74.0916,74.1599,25762.0
2018-04-02 13:00:00,76.06,76.13,75.97,75.98,28387.0,74.1696,74.2379,74.0819,74.0916,28387.0
2018-04-02 13:05:00,75.96,76.06,75.95,76.03,27576.0,74.0721,74.1696,74.0624,74.1404,27576.0
2018-04-02 13:10:00,76.04,76.19,76.04,76.1,21700.0,74.1501,74.2964,74.1501,74.2086,21700.0
2018-04-02 13:15:00,76.13,76.27,76.11,76.23,21028.0,74.2379,74.3744,74.2184,74.3354,21028.0
2018-04-02 13:20:00,76.23,76.23,76.08,76.08,7500.0,74.3354,74.3354,74.1891,74.1891,7500.0
2018-04-02 13:25:00,76.08,76.09,75.92,75.96,33292.0,74.1891,74.1989,74.0331,74.0721,33292.0
2018-04-02 13:30:00,75.98,76.09,75.96,76.06,20588.0,74.0916,74.1989,74.0721,74.1696,20588.0
2018-04-02 13:35:00,76.08,76.17,76.06,76.07,28495.0,74.1891,74.2769,74.1696,74.1794,28495.0
2018-04-02 13:40:00,76.07,76.1,75.82,75.88,12406.0,74.1794,74.2086,73.9356,73.9941,12406.0
2018-04-02 13:45:00,75.88,75.91,75.66,75.67,31014.0,73.9941,74.0234,73.7796,73.7893,31014.0
2018-04-02 13:50:00,75.7,75.81,75.67,75.76,12315.0,73.8186,73.9259,73.7893,73.8771,12315.0
2018-04-02 13:55:00,75.81,75.92,75.73,75.85,24881.0,73.9259,74.0331,73.8478,73.9649,24881.0
2018-04-02 14:00:00,75.82,75.85,75.71,75.85,60391.0,73.9356,73.9649,73.8283,73.9649,60391.0
2018-04-02 14:05:00,75.83,76.06,75.73,76.05,34480.0,73.9454,74.1696,73.8478,74.1599,34480.0
2018-04-02 14:10:00,76.04,76.17,75.99,76.15,26801.0,74.1501,74.2769,74.1014,74.2574,26801.0
2018-04-02 14:15:00,76.17,76.29,76.16,76.29,10850.0,74.2769,74.3939,74.2672,74.3939,10850.0
2018-04-02 14:20:00,76.3,76.39,76.26,76.27,10800.0,74.4037,74.4914,74.3647,74.3744,10800.0
2018-04-02 14:25:00,76.29,76.32,76.12,76.16,32526.0,74.3939,74.4232,74.2281,74.2672,32526.0
2018-04-02 14:30:00,76.15,76.32,76.09,76.3,14249.0,74.2574,74.4232,74.1989,74.4037,14249.0
2018-04-02 14:35:00,76.31,76.32,76.17,76.19,12287.0,74.4134,74.4232,74.2769,74.2964,12287.0
2018-04-02 14:40:00,76.17,76.18,76.06,76.11,10089.0,74.2769,74.2867,74.1696,74.2184,10089.0
2018-04-02 14:45:00,76.1,76.39,76.08,76.39,25358.0,74.2086,74.4914,74.1891,74.4914,25358.0
2018-04-02 14:50:00,76.39,76.6,76.36,76.59,23607.0,74.4914,74.6962,74.4622,74.6865,23607.0
2018-04-02 14:55:00,76.57,76.62,76.5,76.58,27019.0,74.667,74.7157,74.5987,74.6767,27019.0
2018-04-02 15:00:00,76.59,76.7,76.52,76.64,75900.0,74.6865,74.7937,74.6182,74.7352,75900.0
2018-04-02 15:05:00,76.64,76.74,76.58,76.66,79269.0,74.7352,74.8327,74.6767,74.7547,79269.0
2018-04-02 15:10:00,76.66,76.98,76.64,76.95,38546.0,74.7547,75.0668,74.7352,75.0375,38546.0
2018-04-02 15:15:00,76.97,77.01,76.91,76.95,47459.0,75.057,75.096,74.9985,75.0375,47459.0
2018-04-02 15:20:00,76.98,77.01,76.82,76.85,23274.0,75.0668,75.096,74.9107,74.94,23274.0
2018-04-02 15:25:00,76.83,76.84,76.73,76.78,25030.0,74.9205,74.9303,74.823,74.8717,25030.0
2018-04-02 15:30:00,76.78,76.9,76.63,76.64,54855.0,74.8717,74.9888,74.7255,74.7352,54855.0
2018-04-02 15:35:00,76.64,76.8,76.64,76.76,34012.0,74.7352,74.8912,74.7352,74.8522,34012.0
2018-04-02 15:40:00,76.75,77.02,76.67,76.97,56255.0,74.8425,75.1058,74.7645,75.057,56255.0
2018-04-02 15:45:00,77.01,77.21,76.99,77.04,125241.0,75.096,75.2911,75.0765,75.1253,125241.0
2018-04-02 15:50:00,77.04,77.19,77.03,77.1,103076.0,75.1253,75.2716,75.1155,75.1838,103076.0
2018-04-02 15:55:00,77.09,77.13,77.02,77.05,158552.0,75.174,75.213,75.1058,75.135,158552.0
2018-04-03 09:30:00,77.5,77.58,77.3,77.42,22953.0,75.5738,75.6519,75.3788,75.4958,22953.0
2018-04-03 09:35:00,77.47,77.92,77.44,77.79,88967.0,75.5446,75.9834,75.5153,75.8566,88967.0
2018-04-03 09:40:00,77.82,77.94,77.7,77.76,20217.0,75.8859,76.0029,75.7689,75.8274,20217.0
2018-04-03 09:45:00,77.77,77.93,77.76,77.78,22985.0,75.8371,75.9932,75.8274,75.8469,22985.0
2018-04-03 09:50:00,77.78,77.78,77.64,77.72,8142.0,75.8469,75.8469,75.7104,75.7884,8142.0
2018-04-03 09:55:00,77.75,77.78,77.65,77.7,25258.0,75.8176,75.8469,75.7201,75.7689,25258.0
2018-04-03 10:00:00,77.73,77.73,77.61,77.72,16277.0,75.7981,75.7981,75.6811,75.7884,16277.0
2018-04-03 10:05:00,77.72,77.78,77.62,77.68,13851.0,75.7884,75.8469,75.6909,75.7494,13851.0
2018-04-03 10:10:00,77.67,77.67,77.54,77.54,13300.0,75.7396,75.7396,75.6129,75.6129,13300.0
2018-04-03 10:15:00,77.55,77.58,77.34,77.38,9693.0,75.6226,75.6519,75.4178,75.4568,9693.0
2018-04-03 10:20:00,77.34,77.5,77.27,77.45,17183.0,75.4178,75.5738,75.3496,75.5251,17183.0
2018-04-03 10:25:00,77.4,77.46,77.34,77.45,15839.0,75.4763,75.5348,75.4178,75.5251,15839.0
2018-04-03 10:30:00,77.43,77.57,77.43,77.56,26076.0,75.5056,75.6421,75.5056,75.6324,26076.0
2018-04-03 10:35:00,77.56,77.62,77.4,77.42,29950.0,75.6324,75.6909,75.4763,75.4958,29950.0
2018-04-03 10:40:00,77.41,77.49,77.41,77.45,8579.0,75.4861,75.5641,75.4861,75.5251,8579.0
2018-04-03 10:45:00,77.45,77.54,77.39,77.47,14981.0,75.5251,75.6129,75.4666,75.5446,14981.0
2018-04-03 10:50:00,77.44,77.5,77.39,77.39,11718.0,75.5153,75.5738,75.4666,75.4666,11718.0
2018-04-03 10:55:00,77.4,77.53,77.37,77.46,17937.0,75.4763,75.6031,75.4471,75.5348,17937.0
2018-04-03 11:00:00,77.51,77.72,77.5,77.63,32923.0,75.5836,75.7884,75.5738,75.7006,32923.0
2018-04-03 11:05:00,77.61,77.66,77.59,77.62,10003.0,75.6811,75.7299,75.6616,75.6909,10003.0
2018-04-03 11:10:00,77.62,77.63,77.51,77.52,10374.0,75.6909,75.7006,75.5836,75.5934,10374.0
2018-04-03 11:15:00,77.52,77.53,77.44,77.5,8767.0,75.5934,75.6031,75.5153,75.5738,8767.0
2018-04-03 11:20:00,77.52,77.52,77.4,77.42,8152.0,75.5934,75.5934,75.4763,75.4958,8152.0
2018-04-03 11:25:00,77.44,77.52,77.42,77.42,14990.0,75.5153,75.5934,75.4958,75.4958,14990.0
2018-04-03 11:30:00,77.42,77.43,77.29,77.31,9717.0,75.4958,75.5056,75.3691,75.3886,9717.0
2018-04-03 11:35:00,77.31,77.36,77.1,77.11,11060.0,75.3886,75.4373,75.1838,75.1935,11060.0
2018-04-03 11:40:00,77.12,77.23,77.05,77.23,27166.0,75.2033,75.3106,75.135,75.3106,27166.0
2018-04-03 11:45:00,77.25,77.27,77.1,77.11,11400.0,75.3301,75.3496,75.1838,75.1935,11400.0
2018-04-03 11:50:00,77.09,77.09,77.0,77.0,13987.0,75.174,75.174,75.0863,75.0863,13987.0
2018-04-03 11:55:00,77.01,77.1,76.98,77.0,24680.0,75.096,75.1838,75.0668,75.0863,24680.0
2018-04-03 12:00:00,77.02,77.15,77.0,77.13,16001.0,75.1058,75.2325,75.0863,75.213,16001.0
2018-04-03 12:05:00,77.15,77.16,77.07,77.07,12676.0,75.2325,75.2423,75.1545,75.1545,12676.0
2018-04-03 12:10:00,77.07,77.23,77.04,77.18,21757.0,75.1545,75.3106,75.1253,75.2618,21757.0
2018-04-03 12:15:00,77.18,77.2,77.08,77.1,13746.0,75.2618,75.2813,75.1643,75.1838,13746.0
2018-04-03 12:20:00,77.1,77.12,76.97,76.97,11609.0,75.1838,75.2033,75.057,75.057,11609.0
2018-04-03 12:25:00,76.98,77.07,76.92,77.04,20339.0,75.0668,75.1545,75.0083,75.1253,20339.0
2018-04-03 12:30:00,77.05,77.12,77.02,77.1,11332.0,75.135,75.2033,75.1058,75.1838,11332.0
2018-04-03 12:35:00,77.1,77.14,77.03,77.08,14976.0,75.1838,75.2228,75.1155,75.1643,14976.0
2018-04-03 12:40:00,77.09,77.22,77.09,77.16,36282.0,75.174,75.3008,75.174,75.2423,36282.0
2018-04-03 12:45:00,77.15,77.17,76.99,77.0,6178.0,75.2325,75.2521,75.0765,75.0863,6178.0
2018-04-03 12:50:00,77.0,77.07,77.0,77.03,23139.0,75.0863,75.1545,75.0863,75.1155,23139.0
2018-04-03 12:55:00,77.01,77.01,76.95,76.99,14258.0,75.096,75.096,75.0375,75.0765,14258.0
2018-04-03 13:00:00,76.97,76.97,76.87,76.91,7507.0,75.057,75.057,74.9595,74.9985,7507.0
2018-04-03 13:05:00,76.91,76.92,76.87,76.9,7535.0,74.9985,75.0083,74.9595,74.9888,7535.0
2018-04-03 13:10:00,76.89,76.91,76.76,76.78,8033.0,74.979,74.9985,74.8522,74.8717,8033.0
2018-04-03 13:15:00,76.77,76.88,76.75,76.88,8502.0,74.862,74.9693,74.8425,74.9693,8502.0
2018-04-03 13:20:00,76.88,77.07,76.85,77.04,10881.0,74.9693,75.1545,74.94,75.1253,10881.0
2018-04-03 13:25:00,77.07,77.13,77.06,77.09,15835.0,75.1545,75.213,75.1448,75.174,15835.0
2018-04-03 13:30:00,77.09,77.1,77.03,77.05,8345.0,75.174,75.1838,75.1155,75.135,8345.0
2018-04-03 13:35:00,77.03,77.05,76.93,76.93,7841.0,75.1155,75.135,75.018,75.018,7841.0
2018-04-03 13:40:00,76.92,77.01,76.9,77.01,11676.0,75.0083,75.096,74.9888,75.096,11676.0
2018-04-03 13:45:00,77.0,77.0,76.76,76.77,13686.0,75.0863,75.0863,74.8522,74.862,13686.0
2018-04-03 13:50:00,76.77,76.9,76.75,76.9,11296.0,74.862,74.9888,74.8425,74.9888,11296.0
2018-04-03 13:55:00,76.94,77.02,76.94,76.99,17073.0,75.0278,75.1058,75.0278,75.0765,17073.0
2018-04-03 14:00:00,76.99,77.01,76.93,76.99,11856.0,75.0765,75.096,75.018,75.0765,11856.0
2018-04-03 14:05:00,76.98,77.0,76.85,76.85,14281.0,75.0668,75.0863,74.94,74.94,14281.0
2018-04-03 14:10:00,76.86,76.86,76.8,76.83,16037.0,74.9498,74.9498,74.8912,74.9205,16037.0
2018-04-03 14:15:00,76.83,76.89,76.82,76.89,33066.0,74.9205,74.979,74.9107,74.979,33066.0
2018-04-03 14:20:00,76.88,76.95,76.86,76.95,12247.0,74.9693,75.0375,74.9498,75.0375,12247.0
2018-04-03 14:25:00,76.95,76.95,76.81,76.85,20142.0,75.0375,75.0375,74.901,74.94,20142.0
2018-04-03 14:30:00,76.84,76.84,76.66,76.7,17518.0,74.9303,74.9303,74.7547,74.7937,17518.0
2018-04-03 14:35:00,76.68,76.72,76.66,76.72,16322.0,74.7742,74.8132,74.7547,74.8132,16322.0
2018-04-03 14:40:00,76.71,76.74,76.61,76.61,12216.0,74.8035,74.8327,74.706,74.706,12216.0
2018-04-03 14:45:00,76.62,77.01,76.62,76.99,19904.0,74.7157,75.096,74.7157,75.0765,19904.0
2018-04-03 14:50:00,76.96,77.0,76.89,76.91,15742.0,75.0473,75.0863,74.979,74.9985,15742.0
2018-04-03 14:55:00,76.93,77.03,76.93,76.96,36965.0,75.018,75.1155,75.018,75.0473,36965.0
2018-04-03 15:00:00,76.95,77.12,76.93,77.1,63824.0,75.0375,75.2033,75.018,75.1838,63824.0
2018-04-03 15:05:00,77.09,77.32,77.08,77.29,49585.0,75.174,75.3983,75.1643,75.3691,49585.0
2018-04-03 15:10:00,77.3,77.37,77.12,77.14,34657.0,75.3788,75.4471,75.2033,75.2228,34657.0
2018-04-03 15:15:00,77.12,77.17,77.05,77.16,20920.0,75.2033,75.2521,75.135,75.2423,20920.0
2018-04-03 15:20:00,77.17,77.33,77.16,77.32,66920.0,75.2521,75.4081,75.2423,75.3983,66920.0
2018-04-03 15:25:00,77.33,77.4,77.3,77.38,25385.0,75.4081,75.4763,75.3788,75.4568,25385.0
2018-04-03 15:30:00,77.39,77.41,77.25,77.25,46843.0,75.4666,75.4861,75.3301,75.3301,46843.0
2018-04-03 15:35:00,77.26,77.26,77.08,77.16,30387.0,75.3398,75.3398,75.1643,75.2423,30387.0
2018-04-03 15:40:00,77.16,77.26,77.15,77.22,44803.0,75.2423,75.3398,75.2325,75.3008,44803.0
2018-04-03 15:45:00,77.25,77.42,77.22,77.32,92176.0,75.3301,75.4958,75.3008,75.3983,92176.0
2018-04-03 15:50:00,77.31,77.51,77.31,77.48,150090.0,75.3886,75.5836,75.3886,75.5543,150090.0
2018-04-03 15:55:00,77.47,77.55,77.46,77.53,180931.0,75.5446,75.6226,75.5348,75.6031,180931.0
2018-04-04 09:30:00,76.37,76.81,76.33,76.62,25021.0,74.4719,74.901,74.4329,74.7157,25021.0
2018-04-04 09:35:00,76.62,76.79,76.53,76.67,4813.0,74.7157,74.8815,74.628,74.7645,4813.0
2018-04-04 09:40:00,76.65,76.88,76.53,76.81,10026.0,74.745,74.9693,74.628,74.901,10026.0
2018-04-04 09:45:00,76.64,76.77,76.54,76.65,12104.0,74.7352,74.862,74.6377,74.745,12104.0
2018-04-04 09:50:00,76.53,76.72,76.46,76.72,43990.0,74.628,74.8132,74.5597,74.8132,43990.0
2018-04-04 09:55:00,76.8,76.9,76.68,76.72,22999.0,74.8912,74.9888,74.7742,74.8132,22999.0
2018-04-04 10:00:00,76.72,76.74,76.5,76.6,14338.0,74.8132,74.8327,74.5987,74.6962,14338.0
2018-04-04 10:05:00,76.64,76.74,76.54,76.58,32468.0,74.7352,74.8327,74.6377,74.6767,32468.0
2018-04-04 10:10:00,76.57,76.91,76.57,76.76,48512.0,74.667,74.9985,74.667,74.8522,48512.0
2018-04-04 10:15:00,76.76,76.91,76.7,76.9,30522.0,74.8522,74.9985,74.7937,74.9888,30522.0
2018-04-04 10:20:00,76.86,76.87,76.74,76.82,20934.0,74.9498,74.9595,74.8327,74.9107,20934.0
2018-04-04 10:25:00,76.82,76.88,76.78,76.84,13650.0,74.9107,74.9693,74.8717,74.9303,13650.0
2018-04-04 10:30:00,76.85,76.92,76.81,76.85,44290.0,74.94,75.0083,74.901,74.94,44290.0
2018-04-04 10:35:00,76.85,77.03,76.81,77.01,27044.0,74.94,75.1155,74.901,75.096,27044.0
2018-04-04 10:40:00,77.0,77.16,76.92,77.13,41599.0,75.0863,75.2423,75.0083,75.213,41599.0
2018-04-04 10:45:00,77.12,77.27,77.11,77.26,32740.0,75.2033,75.3496,75.1935,75.3398,32740.0
2018-04-04 10:50:00,77.28,77.29,77.16,77.19,81865.0,75.3593,75.3691,75.2423,75.2716,81865.0
2018-04-04 10:55:00,77.19,77.26,77.18,77.23,20209.0,75.2716,75.3398,75.2618,75.3106,20209.0
2018-04-04 11:00:00,77.2,77.2,77.05,77.09,9910.0,75.2813,75.2813,75.135,75.174,9910.0
2018-04-04 11:05:00,77.09,77.09,76.92,76.97,15609.0,75.174,75.174,75.0083,75.057,15609.0
2018-04-04 11:10:00,76.99,77.06,76.98,77.01,14643.0,75.0765,75.1448,75.0668,75.096,14643.0
2018-04-04 11:15:00,77.03,77.17,77.03,77.15,11630.0,75.1155,75.2521,75.1155,75.2325,11630.0
2018-04-04 11:20:00,77.15,77.35,77.15,77.35,18240.0,75.2325,75.4276,75.2325,75.4276,18240.0
2018-04-04 11:25:00,77.38,77.38,77.17,77.24,30931.0,75.4568,75.4568,75.2521,75.3203,30931.0
2018-04-04 11:30:00,77.19,77.38,77.17,77.25,31514.0,75.2716,75.4568,75.2521,75.3301,31514.0
2018-04-04 11:35:00,77.26,77.27,77.09,77.09,13482.0,75.3398,75.3496,75.174,75.174,13482.0
2018-04-04 11:40:00,77.06,77.14,77.03,77.09,9037.0,75.1448,75.2228,75.1155,75.174,9037.0
2018-04-04 11:45:00,77.1,77.11,77.04,77.08,11796.0,75.1838,75.1935,75.1253,75.1643,11796.0
2018-04-04 11:50:00,77.04,77.06,76.96,76.99,6449.0,75.1253,75.1448,75.0473,75.0765,6449.0
2018-04-04 11:55:00,77.0,77.1,77.0,77.01,13138.0,75.0863,75.1838,75.0863,75.096,13138.0
2018-04-04 12:00:00,77.01,77.05,76.96,77.04,18265.0,75.096,75.135,75.0473,75.1253,18265.0
2018-04-04 12:05:00,77.03,77.14,77.01,77.09,14392.0,75.1155,75.2228,75.096,75.174,14392.0
2018-04-04 12:10:00,77.13,77.15,77.08,77.12,49131.0,75.213,75.2325,75.1643,75.2033,49131.0
2018-04-04 12:15:00,77.12,77.15,77.05,77.06,20622.0,75.2033,75.2325,75.135,75.1448,20622.0
2018-04-04 12:20:00,77.08,77.23,77.03,77.19,36304.0,75.1643,75.3106,75.1155,75.2716,36304.0
2018-04-04 12:25:00,77.18,77.23,77.16,77.2,24061.0,75.2618,75.3106,75.2423,75.2813,24061.0
2018-04-04 12:30:00,77.22,77.22,77.14,77.17,28357.0,75.3008,75.3008,75.2228,75.2521,28357.0
2018-04-04 12:35:00,77.17,77.24,77.12,77.23,35712.0,75.2521,75.3203,75.2033,75.3106,35712.0
2018-04-04 12:40:00,77.25,77.39,77.17,77.36,20344.0,75.3301,75.4666,75.2521,75.4373,20344.0
2018-04-04 12:45:00,77.36,77.46,77.26,77.46,61420.0,75.4373,75.5348,75.3398,75.5348,61420.0
2018-04-04 12:50:00,77.44,77.56,77.43,77.53,66354.0,75.5153,75.6324,75.5056,75.6031,66354.0
2018-04-04 12:55:00,77.54,77.59,77.49,77.54,57246.0,75.6129,75.6616,75.5641,75.6129,57246.0
2018-04-04 13:00:00,77.54,77.55,77.4,77.42,38400.0,75.6129,75.6226,75.4763,75.4958,38400.0
2018-04-04 13:05:00,77.42,77.45,77.3,77.34,18380.0,75.4958,75.5251,75.3788,75.4178,18380.0
2018-04-04 13:10:00,77.34,77.37,77.26,77.37,27420.0,75.4178,75.4471,75.3398,75.4471,27420.0
2018-04-04 13:15:00,77.34,77.35,77.26,77.29,11700.0,75.4178,75.4276,75.3398,75.3691,11700.0
2018-04-04 13:20:00,77.26,77.28,77.08,77.16,21462.0,75.3398,75.3593,75.1643,75.2423,21462.0
2018-04-04 13:25:00,77.17,77.2,77.0,77.19,20546.0,75.2521,75.2813,75.0863,75.2716,20546.0
2018-04-04 13:30:00,77.22,77.31,77.18,77.24,11943.0,75.3008,75.3886,75.2618,75.3203,11943.0
2018-04-04 13:35:00,77.28,77.43,77.28,77.39,35880.0,75.3593,75.5056,75.3593,75.4666,35880.0
2018-04-04 13:40:00,77.4,77.47,77.4,77.47,10672.0,75.4763,75.5446,75.4763,75.5446,10672.0
2018-04-04 13:45:00,77.47,77.47,77.35,77.35,6442.0,75.5446,75.5446,75.4276,75.4276,6442.0
2018-04-04 13:50:00,77.34,77.41,77.34,77.37,11269.0,75.4178,75.4861,75.4178,75.4471,11269.0
2018-04-04 13:55:00,77.36,77.44,77.34,77.43,9264.0,75.4373,75.5153,75.4178,75.5056,9264.0
2018-04-04 14:00:00,77.43,77.5,77.43,77.47,89945.0,75.5056,75.5738,75.5056,75.5446,89945.0
2018-04-04 14:05:00,77.47,77.54,77.46,77.5,20887.0,75.5446,75.6129,75.5348,75.5738,20887.0
2018-04-04 14:10:00,77.51,77.53,77.5,77.5,88312.0,75.5836,75.6031,75.5738,75.5738,88312.0
2018-04-04 14:15:00,77.51,77.72,77.51,77.72,62797.0,75.5836,75.7884,75.5836,75.7884,62797.0
2018-04-04 14:20:00,77.72,77.94,77.67,77.91,24832.0,75.7884,76.0029,75.7396,75.9737,24832.0
2018-04-04 14:25:00,77.92,77.98,77.78,77.96,20029.0,75.9834,76.0419,75.8469,76.0224,20029.0
2018-04-04 14:30:00,77.95,77.98,77.84,77.89,12434.0,76.0127,76.0419,75.9054,75.9542,12434.0
2018-04-04 14:35:00,77.9,77.9,77.76,77.79,10686.0,75.9639,75.9639,75.8274,75.8566,10686.0
2018-04-04 14:40:00,77.79,78.08,77.76,78.03,25150.0,75.8566,76.1394,75.8274,76.0907,25150.0
2018-04-04 14:45:00,78.03,78.09,77.96,78.02,18316.0,76.0907,76.1492,76.0224,76.0809,18316.0
2018-04-04 14:50:00,78.02,78.08,77.99,78.01,21489.0,76.0809,76.1394,76.0517,76.0712,21489.0
2018-04-04 14:55:00,78.0,78.1,77.96,78.08,23713.0,76.0614,76.1589,76.0224,76.1394,23713.0
2018-04-04 15:00:00,78.06,78.29,78.04,78.25,12348.0,76.1199,76.3442,76.1004,76.3052,12348.0
2018-04-04 15:05:00,78.26,78.3,78.13,78.26,26091.0,76.315,76.354,76.1882,76.315,26091.0
2018-04-04 15:10:00,78.28,78.28,78.08,78.08,33803.0,76.3345,76.3345,76.1394,76.1394,33803.0
2018-04-04 15:15:00,78.08,78.17,78.08,78.11,31412.0,76.1394,76.2272,76.1394,76.1687,31412.0
2018-04-04 15:20:00,78.12,78.21,78.12,78.14,55200.0,76.1784,76.2662,76.1784,76.1979,55200.0
2018-04-04 15:25:00,78.17,78.33,78.11,78.3,36545.0,76.2272,76.3832,76.1687,76.354,36545.0
2018-04-04 15:30:00,78.31,78.33,78.2,78.22,35420.0,76.3637,76.3832,76.2565,76.276,35420.0
2018-04-04 15:35:00,78.24,78.33,78.19,78.31,41856.0,76.2955,76.3832,76.2467,76.3637,41856.0
2018-04-04 15:40:00,78.3,78.3,78.12,78.13,62679.0,76.354,76.354,76.1784,76.1882,62679.0
2018-04-04 15:45:00,78.12,78.22,78.08,78.11,82753.0,76.1784,76.276,76.1394,76.1687,82753.0
2018-04-04 15:50:00,78.12,78.2,78.04,78.05,106913.0,76.1784,76.2565,76.1004,76.1102,106913.0
2018-04-04 15:55:00,78.06,78.14,78.0,78.04,202375.0,76.1199,76.1979,76.0614,76.1004,202375.0
2018-04-05 09:30:00,77.23,77.79,76.9,77.24,128115.0,75.3106,75.8566,74.9888,75.3203,128115.0
2018-04-05 09:35:00,77.27,77.35,76.68,76.79,90993.0,75.3496,75.4276,74.7742,74.8815,90993.0
2018-04-05 09:40:00,76.82,76.83,75.97,76.23,96286.0,74.9107,74.9205,74.0819,74.3354,96286.0
2018-04-05 09:45:00,76.27,76.5,76.06,76.12,168254.0,74.3744,74.5987,74.1696,74.2281,168254.0
2018-04-05 09:50:00,76.11,76.48,75.95,76.44,434371.0,74.2184,74.5792,74.0624,74.5402,434371.0
2018-04-05 09:55:00,76.46,77.14,76.46,77.12,119223.0,74.5597,75.2228,74.5597,75.2033,119223.0
2018-04-05 10:00:00,77.12,77.15,76.69,76.76,63997.0,75.2033,75.2325,74.784,74.8522,63997.0
2018-04-05 10:05:00,76.76,77.01,76.71,76.94,52463.0,74.8522,75.096,74.8035,75.0278,52463.0
2018-04-05 10:10:00,76.94,77.15,76.88,77.15,63475.0,75.0278,75.2325,74.9693,75.2325,63475.0
2018-04-05 10:15:00,77.14,77.45,77.07,77.35,194533.0,75.2228,75.5251,75.1545,75.4276,194533.0
2018-04-05 10:20:00,77.38,77.42,77.12,77.32,67595.0,75.4568,75.4958,75.2033,75.3983,67595.0
2018-04-05 10:25:00,77.33,77.65,77.33,77.6,133497.0,75.4081,75.7201,75.4081,75.6714,133497.0
2018-04-05 10:30:00,77.59,77.66,77.5,77.52,85222.0,75.6616,75.7299,75.5738,75.5934,85222.0
2018-04-05 10:35:00,77.52,77.7,77.47,77.51,73789.0,75.5934,75.7689,75.5446,75.5836,73789.0
2018-04-05 10:40:00,77.52,77.8,77.52,77.8,63605.0,75.5934,75.8664,75.5934,75.8664,63605.0
2018-04-05 10:45:00,77.81,77.95,77.78,77.91,49726.0,75.8761,76.0127,75.8469,75.9737,49726.0
2018-04-05 10:50:00,77.91,77.92,77.69,77.78,87896.0,75.9737,75.9834,75.7591,75.8469,87896.0
2018-04-05 10:55:00,77.78,78.04,77.76,78.01,54920.0,75.8469,76.1004,75.8274,76.0712,54920.0
2018-04-05 11:00:00,78.01,78.37,78.01,78.37,26716.0,76.0712,76.4222,76.0712,76.4222,26716.0
2018-04-05 11:05:00,78.38,78.7,78.36,78.7,49493.0,76.432,76.744,76.4125,76.744,49493.0
2018-04-05 11:10:00,78.71,78.93,78.65,78.92,67859.0,76.7538,76.9683,76.6953,76.9586,67859.0
2018-04-05 11:15:00,78.94,79.01,78.75,78.78,72315.0,76.9781,77.0463,76.7928,76.822,72315.0
2018-04-05 11:20:00,78.78,78.84,78.66,78.77,37089.0,76.822,76.8805,76.705,76.8123,37089.0
2018-04-05 11:25:00,78.79,79.23,78.79,79.09,181274.0,76.8318,77.2609,76.8318,77.1243,181274.0
2018-04-05 11:30:00,79.09,79.21,78.91,79.13,92787.0,77.1243,77.2413,76.9488,77.1633,92787.0
2018-04-05 11:35:00,79.17,79.37,79.09,79.15,138595.0,77.2023,77.3974,77.1243,77.1828,138595.0
2018-04-05 11:40:00,79.17,79.24,78.96,78.96,37592.0,77.2023,77.2706,76.9976,76.9976,37592.0
2018-04-05 11:45:00,78.96,79.09,78.96,79.06,27350.0,76.9976,77.1243,76.9976,77.0951,27350.0
2018-04-05 11:50:00,79.08,79.21,79.03,79.17,35616.0,77.1146,77.2413,77.0658,77.2023,35616.0
2018-04-05 11:55:00,79.17,79.18,78.96,78.97,68634.0,77.2023,77.2121,76.9976,77.0073,68634.0
2018-04-05 12:00:00,78.96,78.96,78.77,78.8,43526.0,76.9976,76.9976,76.8123,76.8415,43526.0
2018-04-05 12:05:00,78.82,78.91,78.43,78.5,93613.0,76.861,76.9488,76.4807,76.549,93613.0
2018-04-05 12:10:00,78.5,78.52,78.4,78.48,153259.0,76.549,76.5685,76.4515,76.5295,153259.0
2018-04-05 12:15:00,78.49,78.51,78.33,78.43,80571.0,76.5392,76.5587,76.3832,76.4807,80571.0
2018-04-05 12:20:00,78.44,78.46,78.37,78.43,59153.0,76.4905,76.51,76.4222,76.4807,59153.0
2018-04-05 12:25:00,78.42,78.57,78.37,78.51,119894.0,76.471,76.6173,76.4222,76.5587,119894.0
2018-04-05 12:30:00,78.5,78.5,78.33,78.45,101172.0,76.549,76.549,76.3832,76.5002,101172.0
2018-04-05 12:35:00,78.47,78.54,78.35,78.43,154050.0,76.5197,76.588,76.4027,76.4807,154050.0
2018-04-05 12:40:00,78.43,78.5,78.36,78.44,68860.0,76.4807,76.549,76.4125,76.4905,68860.0
2018-04-05 12:45:00,78.45,78.48,78.39,78.39,55136.0,76.5002,76.5295,76.4417,76.4417,55136.0
2018-04-05 12:50:00,78.4,78.43,78.3,78.38,57208.0,76.4515,76.4807,76.354,76.432,57208.0
2018-04-05 12:55:00,78.38,78.44,78.33,78.4,79325.0,76.432,76.4905,76.3832,76.4515,79325.0
2018-04-05 13:00:00,78.39,78.55,78.31,78.52,73628.0,76.4417,76.5978,76.3637,76.5685,73628.0
2018-04-05 13:05:00,78.53,78.64,78.52,78.59,37315.0,76.5783,76.6855,76.5685,76.6368,37315.0
2018-04-05 13:10:00,78.58,78.61,78.47,78.55,36369.0,76.627,76.6563,76.5197,76.5978,36369.0
2018-04-05 13:15:00,78.52,78.52,78.34,78.43,34958.0,76.5685,76.5685,76.393,76.4807,34958.0
2018-04-05 13:20:00,78.43,78.48,78.31,78.33,64112.0,76.4807,76.5295,76.3637,76.3832,64112.0
2018-04-05 13:25:00,78.35,78.48,78.35,78.48,20643.0,76.4027,76.5295,76.4027,76.5295,20643.0
2018-04-05 13:30:00,78.46,78.56,78.46,78.53,23685.0,76.51,76.6075,76.51,76.5783,23685.0
2018-04-05 13:35:00,78.52,78.64,78.5,78.55,17070.0,76.5685,76.6855,76.549,76.5978,17070.0
2018-04-05 13:40:00,78.55,78.55,78.33,78.34,17050.0,76.5978,76.5978,76.3832,76.393,17050.0
2018-04-05 13:45:00,78.36,78.51,78.33,78.48,44959.0,76.4125,76.5587,76.3832,76.5295,44959.0
2018-04-05 13:50:00,78.48,78.57,78.42,78.42,39028.0,76.5295,76.6173,76.471,76.471,39028.0
2018-04-05 13:55:00,78.41,78.45,78.36,78.44,36453.0,76.4612,76.5002,76.4125,76.4905,36453.0
2018-04-05 14:00:00,78.46,78.51,78.42,78.51,102467.0,76.51,76.5587,76.471,76.5587,102467.0
2018-04-05 14:05:00,78.5,78.53,78.22,78.22,84198.0,76.549,76.5783,76.276,76.276,84198.0
2018-04-05 14:10:00,78.25,78.61,78.23,78.61,67425.0,76.3052,76.6563,76.2857,76.6563,67425.0
2018-04-05 14:15:00,78.62,78.7,78.5,78.6,49369.0,76.666,76.744,76.549,76.6465,49369.0
2018-04-05 14:20:00,78.62,78.78,78.61,78.71,67040.0,76.666,76.822,76.6563,76.7538,67040.0
2018-04-05 14:25:00,78.7,78.81,78.65,78.73,80439.0,76.744,76.8513,76.6953,76.7733,80439.0
2018-04-05 14:30:00,78.72,78.78,78.56,78.78,58524.0,76.7635,76.822,76.6075,76.822,58524.0
2018-04-05 14:35:00,78.79,78.83,78.77,78.82,27518.0,76.8318,76.8708,76.8123,76.861,27518.0
2018-04-05 14:40:00,78.83,78.85,78.64,78.7,63720.0,76.8708,76.8903,76.6855,76.744,63720.0
2018-04-05 14:45:00,78.71,78.93,78.7,78.91,54489.0,76.7538,76.9683,76.744,76.9488,54489.0
2018-04-05 14:50:00,78.9,79.01,78.89,79.01,77448.0,76.9391,77.0463,76.9293,77.0463,77448.0
2018-04-05 14:55:00,79.02,79.03,78.92,79.01,43050.0,77.0561,77.0658,76.9586,77.0463,43050.0
2018-04-05 15:00:00,79.01,79.03,78.95,79.01,44011.0,77.0463,77.0658,76.9878,77.0463,44011.0
2018-04-05 15:05:00,79.01,79.16,79.01,79.15,56445.0,77.0463,77.1926,77.0463,77.1828,56445.0
2018-04-05 15:10:00,79.13,79.2,79.08,79.14,61415.0,77.1633,77.2316,77.1146,77.1731,61415.0
2018-04-05 15:15:00,79.14,79.21,79.12,79.19,36975.0,77.1731,77.2413,77.1536,77.2218,36975.0
2018-04-05 15:20:00,79.18,79.27,79.18,79.2,91084.0,77.2121,77.2999,77.2121,77.2316,91084.0
2018-04-05 15:25:00,79.2,79.21,79.08,79.08,38954.0,77.2316,77.2413,77.1146,77.1146,38954.0
2018-04-05 15:30:00,79.08,79.1,78.99,78.99,43050.0,77.1146,77.1341,77.0268,77.0268,43050.0
2018-04-05 15:35:00,79.0,79.0,78.89,78.92,93731.0,77.0366,77.0366,76.9293,76.9586,93731.0
2018-04-05 15:40:00,78.93,79.13,78.91,79.12,90852.0,76.9683,77.1633,76.9488,77.1536,90852.0
2018-04-05 15:45:00,79.11,79.22,79.05,79.22,136900.0,77.1438,77.2511,77.0853,77.2511,136900.0
2018-04-05 15:50:00,79.22,79.31,79.16,79.18,196201.0,77.2511,77.3389,77.1926,77.2121,196201.0
2018-04-05 15:55:00,79.18,79.18,79.0,79.03,184180.0,77.2121,77.2121,77.0366,77.0658,184180.0
2018-04-06 09:30:00,78.69,79.12,78.34,79.03,24362.0,76.7343,77.1536,76.393,77.0658,24362.0
2018-04-06 09:35:00,79.03,79.29,78.94,79.18,49796.0,77.0658,77.3194,76.9781,77.2121,49796.0
2018-04-06 09:40:00,79.2,79.26,78.9,78.9,77994.0,77.2316,77.2901,76.9391,76.9391,77994.0
2018-04-06 09:45:00,78.97,79.13,78.83,79.09,22688.0,77.0073,77.1633,76.8708,77.1243,22688.0
2018-04-06 09:50:00,79.03,79.21,78.8,79.03,19409.0,77.0658,77.2413,76.8415,77.0658,19409.0
2018-04-06 09:55:00,79.02,79.02,78.79,78.88,16163.0,77.0561,77.0561,76.8318,76.9196,16163.0
2018-04-06 10:00:00,78.89,78.93,78.7,78.83,15623.0,76.9293,76.9683,76.744,76.8708,15623.0
2018-04-06 10:05:00,78.78,78.78,78.66,78.7,6985.0,76.822,76.822,76.705,76.744,6985.0
2018-04-06 10:10:00,78.68,78.8,78.6,78.8,15200.0,76.7245,76.8415,76.6465,76.8415,15200.0
2018-04-06 10:15:00,78.82,78.91,78.79,78.87,20240.0,76.861,76.9488,76.8318,76.9098,20240.0
2018-04-06 10:20:00,78.86,78.97,78.8,78.8,11200.0,76.9,77.0073,76.8415,76.8415,11200.0
2018-04-06 10:25:00,78.78,78.84,78.64,78.65,16448.0,76.822,76.8805,76.6855,76.6953,16448.0
2018-04-06 10:30:00,78.6,78.66,78.56,78.56,6763.0,76.6465,76.705,76.6075,76.6075,6763.0
2018-04-06 10:35:00,78.56,78.56,78.41,78.42,12297.0,76.6075,76.6075,76.4612,76.471,12297.0
2018-04-06 10:40:00,78.44,78.51,78.28,78.38,8617.0,76.4905,76.5587,76.3345,76.432,8617.0
2018-04-06 10:45:00,78.38,78.47,78.17,78.41,14097.0,76.432,76.5197,76.2272,76.4612,14097.0
2018-04-06 10:50:00,78.4,78.52,78.36,78.48,17011.0,76.4515,76.5685,76.4125,76.5295,17011.0
2018-04-06 10:55:00,78.48,78.58,78.35,78.43,19182.0,76.5295,76.627,76.4027,76.4807,19182.0
2018-04-06 11:00:00,78.37,78.37,78.14,78.29,24577.0,76.4222,76.4222,76.1979,76.3442,24577.0
2018-04-06 11:05:00,78.28,78.42,78.25,78.42,10995.0,76.3345,76.471,76.3052,76.471,10995.0
2018-04-06 11:10:00,78.44,78.6,78.38,78.55,37189.0,76.4905,76.6465,76.432,76.5978,37189.0
2018-04-06 11:15:00,78.56,78.6,78.54,78.55,49030.0,76.6075,76.6465,76.588,76.5978,49030.0
2018-04-06 11:20:00,78.56,78.59,78.43,78.45,55100.0,76.6075,76.6368,76.4807,76.5002,55100.0
2018-04-06 11:25:00,78.42,78.46,78.2,78.32,18471.0,76.471,76.51,76.2565,76.3735,18471.0
2018-04-06 11:30:00,78.34,78.5,78.34,78.49,11490.0,76.393,76.549,76.393,76.5392,11490.0
2018-04-06 11:35:00,78.48,78.64,78.45,78.64,14333.0,76.5295,76.6855,76.5002,76.6855,14333.0
2018-04-06 11:40:00,78.62,78.65,78.53,78.54,10512.0,76.666,76.6953,76.5783,76.588,10512.0
2018-04-06 11:45:00,78.52,78.54,78.4,78.46,12849.0,76.5685,76.588,76.4515,76.51,12849.0
2018-04-06 11:50:00,78.42,78.53,78.39,78.47,19404.0,76.471,76.5783,76.4417,76.5197,19404.0
2018-04-06 11:55:00,78.5,78.67,78.5,78.63,13995.0,76.549,76.7148,76.549,76.6758,13995.0
2018-04-06 12:00:00,78.62,78.62,78.4,78.43,10679.0,76.666,76.666,76.4515,76.4807,10679.0
2018-04-06 12:05:00,78.44,78.56,78.4,78.51,11259.0,76.4905,76.6075,76.4515,76.5587,11259.0
2018-04-06 12:10:00,78.5,78.52,78.27,78.27,16484.0,76.549,76.5685,76.3247,76.3247,16484.0
2018-04-06 12:15:00,78.3,78.31,78.18,78.22,23744.0,76.354,76.3637,76.2369,76.276,23744.0
2018-04-06 12:20:00,78.22,78.23,78.07,78.07,19083.0,76.276,76.2857,76.1297,76.1297,19083.0
2018-04-06 12:25:00,78.06,78.09,77.95,77.95,9396.0,76.1199,76.1492,76.0127,76.0127,9396.0
2018-04-06 12:30:00,77.99,78.09,77.96,78.0,42504.0,76.0517,76.1492,76.0224,76.0614,42504.0
2018-04-06 12:35:00,78.03,78.23,77.98,78.23,58917.0,76.0907,76.2857,76.0419,76.2857,58917.0
2018-04-06 12:40:00,78.23,78.43,78.23,78.32,11467.0,76.2857,76.4807,76.2857,76.3735,11467.0
2018-04-06 12:45:00,78.31,78.43,78.3,78.4,10926.0,76.3637,76.4807,76.354,76.4515,10926.0
2018-04-06 12:50:00,78.42,78.49,78.35,78.48,11878.0,76.471,76.5392,76.4027,76.5295,11878.0
2018-04-06 12:55:00,78.51,78.62,78.47,78.6,13051.0,76.5587,76.666,76.5197,76.6465,13051.0
2018-04-06 13:00:00,78.58,78.62,78.42,78.48,8170.0,76.627,76.666,76.471,76.5295,8170.0
2018-04-06 13:05:00,78.46,78.48,78.34,78.39,10841.0,76.51,76.5295,76.393,76.4417,10841.0
2018-04-06 13:10:00,78.37,78.43,78.32,78.41,13062.0,76.4222,76.4807,76.3735,76.4612,13062.0
2018-04-06 13:15:00,78.42,78.43,78.26,78.26,18701.0,76.471,76.4807,76.315,76.315,18701.0
2018-04-06 13:20:00,78.26,78.31,78.21,78.21,14370.0,76.315,76.3637,76.2662,76.2662,14370.0
2018-04-06 13:25:00,78.23,78.43,78.23,78.4,11115.0,76.2857,76.4807,76.2857,76.4515,11115.0
2018-04-06 13:30:00,78.41,78.59,78.41,78.47,20261.0,76.4612,76.6368,76.4612,76.5197,20261.0
2018-04-06 13:35:00,78.46,78.56,78.39,78.39,41308.0,76.51,76.6075,76.4417,76.4417,41308.0
2018-04-06 13:40:00,78.39,78.4,78.28,78.36,16592.0,76.4417,76.4515,76.3345,76.4125,16592.0
2018-04-06 13:45:00,78.37,78.42,78.26,78.31,28753.0,76.4222,76.471,76.315,76.3637,28753.0
2018-04-06 13:50:00,78.28,78.34,78.02,78.04,70118.0,76.3345,76.393,76.0809,76.1004,70118.0
2018-04-06 13:55:00,78.07,78.11,77.85,77.88,17939.0,76.1297,76.1687,75.9152,75.9444,17939.0
2018-04-06 14:00:00,77.86,77.96,77.82,77.88,19753.0,75.9249,76.0224,75.8859,75.9444,19753.0
2018-04-06 14:05:00,77.9,77.93,77.69,77.76,20505.0,75.9639,75.9932,75.7591,75.8274,20505.0
2018-04-06 14:10:00,77.77,77.81,77.63,77.69,25823.0,75.8371,75.8761,75.7006,75.7591,25823.0
2018-04-06 14:15:00,77.67,77.67,77.37,77.37,30316.0,75.7396,75.7396,75.4471,75.4471,30316.0
2018-04-06 14:20:00,77.39,77.64,77.38,77.51,24724.0,75.4666,75.7104,75.4568,75.5836,24724.0
2018-04-06 14:25:00,77.51,77.51,77.32,77.37,13973.0,75.5836,75.5836,75.3983,75.4471,13973.0
2018-04-06 14:30:00,77.36,77.49,77.24,77.3,29705.0,75.4373,75.5641,75.3203,75.3788,29705.0
2018-04-06 14:35:00,77.29,77.35,77.05,77.16,33660.0,75.3691,75.4276,75.135,75.2423,33660.0
2018-04-06 14:40:00,77.16,77.4,77.08,77.27,28622.0,75.2423,75.4763,75.1643,75.3496,28622.0
2018-04-06 14:45:00,77.27,77.34,77.06,77.2,22255.0,75.3496,75.4178,75.1448,75.2813,22255.0
2018-04-06 14:50:00,77.2,77.2,76.87,76.9,81228.0,75.2813,75.2813,74.9595,74.9888,81228.0
2018-04-06 14:55:00,76.89,76.91,76.68,76.85,61941.0,74.979,74.9985,74.7742,74.94,61941.0
2018-04-06 15:00:00,76.87,77.08,76.74,76.74,50867.0,74.9595,75.1643,74.8327,74.8327,50867.0
2018-04-06 15:05:00,76.75,76.92,76.72,76.91,80473.0,74.8425,75.0083,74.8132,74.9985,80473.0
2018-04-06 15:10:00,76.91,77.12,76.88,77.12,68506.0,74.9985,75.2033,74.9693,75.2033,68506.0
2018-04-06 15:15:00,77.13,77.21,77.06,77.07,43763.0,75.213,75.2911,75.1448,75.1545,43763.0
2018-04-06 15:20:00,77.07,77.22,77.06,77.17,57237.0,75.1545,75.3008,75.1448,75.2521,57237.0
2018-04-06 15:25:00,77.18,77.3,77.13,77.16,35267.0,75.2618,75.3788,75.213,75.2423,35267.0
2018-04-06 15:30:00,77.16,77.42,77.12,77.32,41675.0,75.2423,75.4958,75.2033,75.3983,41675.0
2018-04-06 15:35:00,77.31,77.42,77.26,77.37,76167.0,75.3886,75.4958,75.3398,75.4471,76167.0
2018-04-06 15:40:00,77.39,77.55,77.39,77.39,66143.0,75.4666,75.6226,75.4666,75.4666,66143.0
2018-04-06 15:45:00,77.36,77.43,77.19,77.29,86825.0,75.4373,75.5056,75.2716,75.3691,86825.0
2018-04-06 15:50:00,77.29,77.72,77.29,77.61,121080.0,75.3691,75.7884,75.3691,75.6811,121080.0
2018-04-06 15:55:00,77.62,77.66,77.49,77.5,175251.0,75.6909,75.7299,75.5641,75.5738,175251.0
2018-04-09 09:30:00,76.84,79.28,76.65,79.15,289009.0,74.9303,77.3096,74.745,77.1828,289009.0
2018-04-09 09:35:00,79.14,79.49,78.39,78.61,247937.0,77.1731,77.5144,76.4417,76.6563,247937.0
2018-04-09 09:40:00,78.63,79.02,78.47,78.48,96270.0,76.6758,77.0561,76.5197,76.5295,96270.0
2018-04-09 09:45:00,78.45,78.67,78.27,78.39,44659.0,76.5002,76.7148,76.3247,76.4417,44659.0
2018-04-09 09:50:00,78.35,78.56,78.17,78.44,207213.0,76.4027,76.6075,76.2272,76.4905,207213.0
2018-04-09 09:55:00,78.46,78.51,78.23,78.47,38481.0,76.51,76.5587,76.2857,76.5197,38481.0
2018-04-09 10:00:00,78.41,78.6,78.35,78.58,79433.0,76.4612,76.6465,76.4027,76.627,79433.0
2018-04-09 10:05:00,78.58,78.62,78.52,78.62,43904.0,76.627,76.666,76.5685,76.666,43904.0
2018-04-09 10:10:00,78.61,78.83,78.59,78.78,75785.0,76.6563,76.8708,76.6368,76.822,75785.0
2018-04-09 10:15:00,78.79,78.86,78.73,78.73,22684.0,76.8318,76.9,76.7733,76.7733,22684.0
2018-04-09 10:20:00,78.71,78.82,78.58,78.59,41478.0,76.7538,76.861,76.627,76.6368,41478.0
2018-04-09 10:25:00,78.6,78.68,78.54,78.58,59881.0,76.6465,76.7245,76.588,76.627,59881.0
2018-04-09 10:30:00,78.58,78.69,78.51,78.69,89082.0,76.627,76.7343,76.5587,76.7343,89082.0
2018-04-09 10:35:00,78.7,78.7,78.5,78.53,28844.0,76.744,76.744,76.549,76.5783,28844.0
2018-04-09 10:40:00,78.53,78.6,78.43,78.47,103970.0,76.5783,76.6465,76.4807,76.5197,103970.0
2018-04-09 10:45:00,78.47,78.55,78.42,78.53,58060.0,76.5197,76.5978,76.471,76.5783,58060.0
2018-04-09 10:50:00,78.53,78.57,78.45,78.53,44571.0,76.5783,76.6173,76.5002,76.5783,44571.0
2018-04-09 10:55:00,78.53,78.56,78.34,78.35,34136.0,76.5783,76.6075,76.393,76.4027,34136.0
2018-04-09 11:00:00,78.35,78.36,78.11,78.14,65087.0,76.4027,76.4125,76.1687,76.1979,65087.0
2018-04-09 11:05:00,78.15,78.31,77.82,77.94,54830.0,76.2077,76.3637,75.8859,76.0029,54830.0
2018-04-09 11:10:00,77.97,78.06,77.71,78.06,163271.0,76.0322,76.1199,75.7786,76.1199,163271.0
2018-04-09 11:15:00,78.07,78.11,77.97,78.08,45420.0,76.1297,76.1687,76.0322,76.1394,45420.0
2018-04-09 11:20:00,78.06,78.2,78.03,78.09,24900.0,76.1199,76.2565,76.0907,76.1492,24900.0
2018-04-09 11:25:00,78.1,78.22,78.0,78.17,43881.0,76.1589,76.276,76.0614,76.2272,43881.0
2018-04-09 11:30:00,78.16,78.25,78.07,78.16,42109.0,76.2174,76.3052,76.1297,76.2174,42109.0
2018-04-09 11:35:00,78.19,78.48,78.18,78.27,42186.0,76.2467,76.5295,76.2369,76.3247,42186.0
2018-04-09 11:40:00,78.26,78.26,78.15,78.18,33556.0,76.315,76.315,76.2077,76.2369,33556.0
2018-04-09 11:45:00,78.19,78.24,77.91,77.91,49716.0,76.2467,76.2955,75.9737,75.9737,49716.0
2018-04-09 11:50:00,77.92,78.04,77.87,78.0,47657.0,75.9834,76.1004,75.9347,76.0614,47657.0
2018-04-09 11:55:00,77.99,78.0,77.86,77.95,27016.0,76.0517,76.0614,75.9249,76.0127,27016.0
2018-04-09 12:00:00,77.95,77.96,77.76,77.78,37634.0,76.0127,76.0224,75.8274,75.8469,37634.0
2018-04-09 12:05:00,77.78,77.78,77.61,77.71,61621.0,75.8469,75.8469,75.6811,75.7786,61621.0
2018-04-09 12:10:00,77.72,77.75,77.44,77.51,62716.0,75.7884,75.8176,75.5153,75.5836,62716.0
2018-04-09 12:15:00,77.51,77.54,77.36,77.36,75214.0,75.5836,75.6129,75.4373,75.4373,75214.0
2018-04-09 12:20:00,77.36,77.51,77.28,77.4,85245.0,75.4373,75.5836,75.3593,75.4763,85245.0
2018-04-09 12:25:00,77.42,77.58,77.4,77.52,58370.0,75.4958,75.6519,75.4763,75.5934,58370.0
2018-04-09 12:30:00,77.52,77.53,77.19,77.22,69277.0,75.5934,75.6031,75.2716,75.3008,69277.0
2018-04-09 12:35:00,77.17,77.25,76.88,76.97,77811.0,75.2521,75.3301,74.9693,75.057,77811.0
2018-04-09 12:40:00,76.98,77.04,76.8,76.8,52611.0,75.0668,75.1253,74.8912,74.8912,52611.0
2018-04-09 12:45:00,76.8,76.97,76.8,76.81,67267.0,74.8912,75.057,74.8912,74.901,67267.0
2018-04-09 12:50:00,76.81,77.09,76.76,77.0,77356.0,74.901,75.174,74.8522,75.0863,77356.0
2018-04-09 12:55:00,77.03,77.03,76.79,76.83,52750.0,75.1155,75.1155,74.8815,74.9205,52750.0
2018-04-09 13:00:00,76.85,76.89,76.47,76.55,101718.0,74.94,74.979,74.5694,74.6475,101718.0
2018-04-09 13:05:00,76.57,76.72,76.54,76.65,69497.0,74.667,74.8132,74.6377,74.745,69497.0
2018-04-09 13:10:00,76.65,76.67,76.39,76.6,78977.0,74.745,74.7645,74.4914,74.6962,78977.0
2018-04-09 13:15:00,76.63,76.63,76.4,76.45,47206.0,74.7255,74.7255,74.5012,74.5499,47206.0
2018-04-09 13:20:00,76.46,76.49,76.33,76.42,133623.0,74.5597,74.589,74.4329,74.5207,133623.0
2018-04-09 13:25:00,76.42,76.8,76.42,76.73,54474.0,74.5207,74.8912,74.5207,74.823,54474.0
2018-04-09 13:30:00,76.73,77.03,76.66,77.01,88468.0,74.823,75.1155,74.7547,75.096,88468.0
2018-04-09 13:35:00,77.01,77.09,76.96,77.0,115698.0,75.096,75.174,75.0473,75.0863,115698.0
2018-04-09 13:40:00,77.0,77.11,76.9,76.99,78064.0,75.0863,75.1935,74.9888,75.0765,78064.0
2018-04-09 13:45:00,76.99,77.08,76.76,77.08,51935.0,75.0765,75.1643,74.8522,75.1643,51935.0
2018-04-09 13:50:00,77.08,77.1,76.97,77.04,44816.0,75.1643,75.1838,75.057,75.1253,44816.0
2018-04-09 13:55:00,77.04,77.15,77.0,77.04,79263.0,75.1253,75.2325,75.0863,75.1253,79263.0
2018-04-09 14:00:00,77.05,77.06,76.99,77.0,41482.0,75.135,75.1448,75.0765,75.0863,41482.0
2018-04-09 14:05:00,76.99,77.27,76.94,77.27,128932.0,75.0765,75.3496,75.0278,75.3496,128932.0
2018-04-09 14:10:00,77.27,77.27,77.09,77.23,39607.0,75.3496,75.3496,75.174,75.3106,39607.0
2018-04-09 14:15:00,77.23,77.23,77.09,77.15,64599.0,75.3106,75.3106,75.174,75.2325,64599.0
2018-04-09 14:20:00,77.15,77.21,77.01,77.18,62441.0,75.2325,75.2911,75.096,75.2618,62441.0
2018-04-09 14:25:00,77.19,77.24,77.12,77.15,36064.0,75.2716,75.3203,75.2033,75.2325,36064.0
2018-04-09 14:30:00,77.14,77.28,77.09,77.09,59004.0,75.2228,75.3593,75.174,75.174,59004.0
2018-04-09 14:35:00,77.09,77.16,76.99,77.11,48262.0,75.174,75.2423,75.0765,75.1935,48262.0
2018-04-09 14:40:00,77.11,77.14,77.03,77.14,47937.0,75.1935,75.2228,75.1155,75.2228,47937.0
2018-04-09 14:45:00,77.11,77.15,77.07,77.14,37527.0,75.1935,75.2325,75.1545,75.2228,37527.0
2018-04-09 14:50:00,77.12,77.13,77.06,77.06,30882.0,75.2033,75.213,75.1448,75.1448,30882.0
2018-04-09 14:55:00,77.06,77.13,77.05,77.08,94809.0,75.1448,75.213,75.135,75.1643,94809.0
2018-04-09 15:00:00,77.08,77.08,76.96,76.98,89147.0,75.1643,75.1643,75.0473,75.0668,89147.0
2018-04-09 15:05:00,76.98,77.01,76.93,76.99,105636.0,75.0668,75.096,75.018,75.0765,105636.0
2018-04-09 15:10:00,76.99,77.0,76.74,76.76,83249.0,75.0765,75.0863,74.8327,74.8522,83249.0
2018-04-09 15:15:00,76.76,76.77,76.58,76.58,136116.0,74.8522,74.862,74.6767,74.6767,136116.0
2018-04-09 15:20:00,76.58,76.64,76.34,76.4,133523.0,74.6767,74.7352,74.4427,74.5012,133523.0
2018-04-09 15:25:00,76.4,76.48,76.34,76.37,143520.0,74.5012,74.5792,74.4427,74.4719,143520.0
2018-04-09 15:30:00,76.37,76.49,76.13,76.23,124586.0,74.4719,74.589,74.2379,74.3354,124586.0
2018-04-09 15:35:00,76.24,76.38,76.23,76.31,80405.0,74.3452,74.4817,74.3354,74.4134,80405.0
2018-04-09 15:40:00,76.3,76.34,76.21,76.34,64114.0,74.4037,74.4427,74.3159,74.4427,64114.0
2018-04-09 15:45:00,76.33,76.4,76.26,76.27,104696.0,74.4329,74.5012,74.3647,74.3744,104696.0
2018-04-09 15:50:00,76.27,76.4,76.23,76.26,135363.0,74.3744,74.5012,74.3354,74.3647,135363.0
2018-04-09 15:55:00,76.26,76.29,76.0,76.09,259756.0,74.3647,74.3939,74.1111,74.1989,259756.0
2018-04-10 09:30:00,76.74,76.79,76.2,76.22,311580.0,74.8327,74.8815,74.3062,74.3257,311580.0
2018-04-10 09:35:00,76.22,76.41,75.92,76.37,185654.0,74.3257,74.5109,74.0331,74.4719,185654.0
2018-04-10 09:40:00,76.35,76.44,76.15,76.18,150515.0,74.4524,74.5402,74.2574,74.2867,150515.0
2018-04-10 09:45:00,76.17,76.35,76.07,76.13,152205.0,74.2769,74.4524,74.1794,74.2379,152205.0
2018-04-10 09:50:00,76.12,76.15,75.78,75.96,104998.0,74.2281,74.2574,73.8966,74.0721,104998.0
2018-04-10 09:55:00,75.95,75.96,75.52,75.77,137496.0,74.0624,74.0721,73.6431,73.8868,137496.0
2018-04-10 10:00:00,75.78,75.82,75.6,75.77,175655.0,73.8966,73.9356,73.7211,73.8868,175655.0
2018-04-10 10:05:00,75.79,75.79,75.49,75.5,146228.0,73.9063,73.9063,73.6138,73.6236,146228.0
2018-04-10 10:10:00,75.54,75.65,75.49,75.57,128853.0,73.6626,73.7698,73.6138,73.6918,128853.0
2018-04-10 10:15:00,75.56,75.88,75.52,75.76,91598.0,73.6821,73.9941,73.6431,73.8771,91598.0
2018-04-10 10:20:00,75.78,76.05,75.78,75.92,129181.0,73.8966,74.1599,73.8966,74.0331,129181.0
2018-04-10 10:25:00,75.92,76.05,75.82,75.97,104159.0,74.0331,74.1599,73.9356,74.0819,104159.0
2018-04-10 10:30:00,75.98,76.06,75.89,75.98,343195.0,74.0916,74.1696,74.0039,74.0916,343195.0
2018-04-10 10:35:00,76.0,76.13,75.94,76.08,76459.0,74.1111,74.2379,74.0526,74.1891,76459.0
2018-04-10 10:40:00,76.07,76.25,76.05,76.18,83049.0,74.1794,74.3549,74.1599,74.2867,83049.0
2018-04-10 10:45:00,76.18,76.5,76.07,76.35,217882.0,74.2867,74.5987,74.1794,74.4524,217882.0
2018-04-10 10:50:00,76.39,76.61,76.36,76.5,107727.0,74.4914,74.706,74.4622,74.5987,107727.0
2018-04-10 10:55:00,76.49,76.5,76.26,76.3,102348.0,74.589,74.5987,74.3647,74.4037,102348.0
2018-04-10 11:00:00,76.31,76.36,76.28,76.32,58649.0,74.4134,74.4622,74.3842,74.4232,58649.0
2018-04-10 11:05:00,76.33,76.35,76.21,76.24,81923.0,74.4329,74.4524,74.3159,74.3452,81923.0
2018-04-10 11:10:00,76.25,76.26,76.15,76.23,91051.0,74.3549,74.3647,74.2574,74.3354,91051.0
2018-04-10 11:15:00,76.22,76.35,76.15,76.18,72309.0,74.3257,74.4524,74.2574,74.2867,72309.0
2018-04-10 11:20:00,76.2,76.23,76.13,76.17,171851.0,74.3062,74.3354,74.2379,74.2769,171851.0
2018-04-10 11:25:00,76.17,76.24,75.93,76.0,242738.0,74.2769,74.3452,74.0429,74.1111,242738.0
2018-04-10 11:30:00,76.0,76.17,75.92,75.97,157297.0,74.1111,74.2769,74.0331,74.0819,157297.0
2018-04-10 11:35:00,75.97,75.98,75.89,75.92,59042.0,74.0819,74.0916,74.0039,74.0331,59042.0
2018-04-10 11:40:00,75.92,75.92,75.66,75.67,123245.0,74.0331,74.0331,73.7796,73.7893,123245.0
2018-04-10 11:45:00,75.66,75.73,75.56,75.73,184426.0,73.7796,73.8478,73.6821,73.8478,184426.0
2018-04-10 11:50:00,75.71,75.91,75.67,75.88,91014.0,73.8283,74.0234,73.7893,73.9941,91014.0
2018-04-10 11:55:00,75.91,76.08,75.9,75.95,197057.0,74.0234,74.1891,74.0136,74.0624,197057.0
2018-04-10 12:00:00,75.94,75.96,75.78,75.87,201482.0,74.0526,74.0721,73.8966,73.9844,201482.0
2018-04-10 12:05:00,75.89,76.0,75.59,75.67,208623.0,74.0039,74.1111,73.7113,73.7893,208623.0
2018-04-10 12:10:00,75.65,75.65,75.39,75.46,130812.0,73.7698,73.7698,73.5163,73.5846,130812.0
2018-04-10 12:15:00,75.46,75.56,75.4,75.49,138062.0,73.5846,73.6821,73.526,73.6138,138062.0
2018-04-10 12:20:00,75.48,75.51,75.35,75.4,79692.0,73.6041,73.6333,73.4773,73.526,79692.0
2018-04-10 12:25:00,75.39,75.4,75.1,75.17,158212.0,73.5163,73.526,73.2335,73.3018,158212.0
2018-04-10 12:30:00,75.17,75.28,75.12,75.2,111244.0,73.3018,73.409,73.253,73.331,111244.0
2018-04-10 12:35:00,75.2,75.22,74.95,75.06,167493.0,73.331,73.3505,73.0872,73.1945,167493.0
2018-04-10 12:40:00,75.05,75.13,74.87,75.07,257894.0,73.1847,73.2628,73.0092,73.2042,257894.0
2018-04-10 12:45:00,75.07,75.11,74.95,75.09,202325.0,73.2042,73.2432,73.0872,73.2237,202325.0
2018-04-10 12:50:00,75.09,75.17,74.94,75.06,177382.0,73.2237,73.3018,73.0775,73.1945,177382.0
2018-04-10 12:55:00,75.07,75.26,75.06,75.15,197325.0,73.2042,73.3895,73.1945,73.2823,197325.0
2018-04-10 13:00:00,75.15,75.24,75.0,75.09,222537.0,73.2823,73.37,73.136,73.2237,222537.0
2018-04-10 13:05:00,75.07,75.14,74.95,74.96,43824.0,73.2042,73.2725,73.0872,73.097,43824.0
2018-04-10 13:10:00,74.97,75.04,74.9,74.99,75511.0,73.1067,73.175,73.0385,73.1262,75511.0
2018-04-10 13:15:00,74.98,75.04,74.94,74.96,58286.0,73.1165,73.175,73.0775,73.097,58286.0
2018-04-10 13:20:00,74.96,74.99,74.78,74.78,88328.0,73.097,73.1262,72.9215,72.9215,88328.0
2018-04-10 13:25:00,74.76,74.98,74.72,74.95,76580.0,72.9019,73.1165,72.8629,73.0872,76580.0
2018-04-10 13:30:00,74.95,75.04,74.9,75.0,35594.0,73.0872,73.175,73.0385,73.136,35594.0
2018-04-10 13:35:00,75.0,75.01,74.94,74.98,35379.0,73.136,73.1457,73.0775,73.1165,35379.0
2018-04-10 13:40:00,74.96,74.96,74.72,74.77,45414.0,73.097,73.097,72.8629,72.9117,45414.0
2018-04-10 13:45:00,74.77,74.85,74.63,74.81,78714.0,72.9117,72.9897,72.7752,72.9507,78714.0
2018-04-10 13:50:00,74.81,75.01,74.8,74.88,67381.0,72.9507,73.1457,72.941,73.019,67381.0
2018-04-10 13:55:00,74.87,74.98,74.74,74.88,58052.0,73.0092,73.1165,72.8824,73.019,58052.0
2018-04-10 14:00:00,74.89,74.92,74.74,74.87,43398.0,73.0287,73.058,72.8824,73.0092,43398.0
2018-04-10 14:05:00,74.88,75.05,74.86,75.02,92592.0,73.019,73.1847,72.9995,73.1555,92592.0
2018-04-10 14:10:00,75.03,75.05,74.95,74.97,80716.0,73.1652,73.1847,73.0872,73.1067,80716.0
2018-04-10 14:15:00,74.98,75.01,74.73,74.74,327883.0,73.1165,73.1457,72.8727,72.8824,327883.0
2018-04-10 14:20:00,74.75,74.9,74.75,74.85,71072.0,72.8922,73.0385,72.8922,72.9897,71072.0
2018-04-10 14:25:00,74.86,74.93,74.81,74.92,78622.0,72.9995,73.0677,72.9507,73.058,78622.0
2018-04-10 14:30:00,74.93,75.06,74.9,74.91,109544.0,73.0677,73.1945,73.0385,73.0482,109544.0
2018-04-10 14:35:00,74.91,75.02,74.76,74.91,144339.0,73.0482,73.1555,72.9019,73.0482,144339.0
2018-04-10 14:40:00,74.92,75.0,74.71,74.98,138311.0,73.058,73.136,72.8532,73.1165,138311.0
2018-04-10 14:45:00,74.98,75.21,74.97,75.09,156844.0,73.1165,73.3408,73.1067,73.2237,156844.0
2018-04-10 14:50:00,75.08,75.09,74.85,74.98,127679.0,73.214,73.2237,72.9897,73.1165,127679.0
2018-04-10 14:55:00,74.97,75.01,74.86,74.91,70703.0,73.1067,73.1457,72.9995,73.0482,70703.0
2018-04-10 15:00:00,74.93,74.95,74.7,74.79,82989.0,73.0677,73.0872,72.8434,72.9312,82989.0
2018-04-10 15:05:00,74.81,74.9,74.68,74.88,96371.0,72.9507,73.0385,72.8239,73.019,96371.0
2018-04-10 15:10:00,74.89,74.9,74.71,74.77,85459.0,73.0287,73.0385,72.8532,72.9117,85459.0
2018-04-10 15:15:00,74.78,74.89,74.64,74.7,110108.0,72.9215,73.0287,72.7849,72.8434,110108.0
2018-04-10 15:20:00,74.7,74.78,74.61,74.65,106279.0,72.8434,72.9215,72.7557,72.7947,106279.0
2018-04-10 15:25:00,74.67,74.75,74.61,74.75,107279.0,72.8142,72.8922,72.7557,72.8922,107279.0
2018-04-10 15:30:00,74.76,74.98,74.75,74.98,202578.0,72.9019,73.1165,72.8922,73.1165,202578.0
2018-04-10 15:35:00,74.97,75.0,74.81,74.9,134373.0,73.1067,73.136,72.9507,73.0385,134373.0
2018-04-10 15:40:00,74.9,74.96,74.83,74.94,116532.0,73.0385,73.097,72.9702,73.0775,116532.0
2018-04-10 15:45:00,74.95,75.01,74.76,75.0,249188.0,73.0872,73.1457,72.9019,73.136,249188.0
2018-04-10 15:50:00,75.0,75.02,74.9,74.95,266721.0,73.136,73.1555,73.0385,73.0872,266721.0
2018-04-10 15:55:00,74.95,75.09,74.91,75.01,447989.0,73.0872,73.2237,73.0482,73.1457,447989.0
2018-04-11 09:30:00,77.39,78.09,77.04,78.08,2587900.0,75.4666,76.1492,75.1253,76.1394,2587900.0
2018-04-11 09:35:00,78.09,78.1,77.25,77.83,1258730.0,76.1492,76.1589,75.3301,75.8956,1258730.0
2018-04-11 09:40:00,77.83,78.0,77.45,77.68,863341.0,75.8956,76.0614,75.5251,75.7494,863341.0
2018-04-11 09:45:00,77.68,78.32,77.68,78.29,814148.0,75.7494,76.3735,75.7494,76.3442,814148.0
2018-04-11 09:50:00,78.28,78.5,78.21,78.23,603889.0,76.3345,76.549,76.2662,76.2857,603889.0
2018-04-11 09:55:00,78.23,78.37,78.0,78.2,702101.0,76.2857,76.4222,76.0614,76.2565,702101.0
2018-04-11 10:00:00,78.19,78.42,78.09,78.35,501982.0,76.2467,76.471,76.1492,76.4027,501982.0
2018-04-11 10:05:00,78.35,78.44,78.27,78.36,573486.0,76.4027,76.4905,76.3247,76.4125,573486.0
2018-04-11 10:10:00,78.35,78.46,78.25,78.42,611033.0,76.4027,76.51,76.3052,76.471,611033.0
2018-04-11 10:15:00,78.42,78.69,78.41,78.67,712133.0,76.471,76.7343,76.4612,76.7148,712133.0
2018-04-11 10:20:00,78.67,78.7,78.55,78.69,455600.0,76.7148,76.744,76.5978,76.7343,455600.0
2018-04-11 10:25:00,78.69,78.94,78.68,78.87,677608.0,76.7343,76.9781,76.7245,76.9098,677608.0
2018-04-11 10:30:00,78.87,79.04,78.85,79.04,719196.0,76.9098,77.0756,76.8903,77.0756,719196.0
2018-04-11 10:35:00,79.04,79.09,78.66,78.74,611367.0,77.0756,77.1243,76.705,76.783,611367.0
2018-04-11 10:40:00,78.75,78.79,78.66,78.77,296936.0,76.7928,76.8318,76.705,76.8123,296936.0
2018-04-11 10:45:00,78.76,78.77,78.52,78.58,327979.0,76.8025,76.8123,76.5685,76.627,327979.0
2018-04-11 10:50:00,78.59,78.6,78.2,78.23,362112.0,76.6368,76.6465,76.2565,76.2857,362112.0
2018-04-11 10:55:00,78.23,78.41,78.22,78.25,284254.0,76.2857,76.4612,76.276,76.3052,284254.0
2018-04-11 11:00:00,78.25,78.66,78.24,78.6,313285.0,76.3052,76.705,76.2955,76.6465,313285.0
2018-04-11 11:05:00,78.61,78.77,78.56,78.69,315667.0,76.6563,76.8123,76.6075,76.7343,315667.0
2018-04-11 11:10:00,78.69,78.89,78.6,78.88,292795.0,76.7343,76.9293,76.6465,76.9196,292795.0
2018-04-11 11:15:00,78.89,78.94,78.69,78.7,277580.0,76.9293,76.9781,76.7343,76.744,277580.0
2018-04-11 11:20:00,78.7,78.88,78.55,78.88,224014.0,76.744,76.9196,76.5978,76.9196,224014.0
2018-04-11 11:25:00,78.89,78.92,78.83,78.9,225141.0,76.9293,76.9586,76.8708,76.9391,225141.0
2018-04-11 11:30:00,78.9,79.0,78.89,79.0,322122.0,76.9391,77.0366,76.9293,77.0366,322122.0
2018-04-11 11:35:00,79.0,79.3,79.0,79.16,418813.0,77.0366,77.3291,77.0366,77.1926,418813.0
2018-04-11 11:40:00,79.15,79.22,79.07,79.2,318607.0,77.1828,77.2511,77.1048,77.2316,318607.0
2018-04-11 11:45:00,79.2,79.4,79.11,79.29,304556.0,77.2316,77.4266,77.1438,77.3194,304556.0
2018-04-11 11:50:00,79.29,79.3,78.84,79.07,318993.0,77.3194,77.3291,76.8805,77.1048,318993.0
2018-04-11 11:55:00,79.07,79.34,79.06,79.31,221837.0,77.1048,77.3681,77.0951,77.3389,221837.0
2018-04-11 12:00:00,79.32,79.39,79.25,79.36,196025.0,77.3486,77.4169,77.2804,77.3876,196025.0
2018-04-11 12:05:00,79.36,79.4,79.22,79.3,212046.0,77.3876,77.4266,77.2511,77.3291,212046.0
2018-04-11 12:10:00,79.31,79.4,79.28,79.34,232131.0,77.3389,77.4266,77.3096,77.3681,232131.0
2018-04-11 12:15:00,79.34,79.35,79.13,79.2,178290.0,77.3681,77.3779,77.1633,77.2316,178290.0
2018-04-11 12:20:00,79.2,79.4,79.19,79.4,159431.0,77.2316,77.4266,77.2218,77.4266,159431.0
2018-04-11 12:25:00,79.39,79.4,79.31,79.34,166482.0,77.4169,77.4266,77.3389,77.3681,166482.0
2018-04-11 12:30:00,79.35,79.48,79.34,79.37,279805.0,77.3779,77.5046,77.3681,77.3974,279805.0
2018-04-11 12:35:00,79.37,79.39,79.27,79.3,163789.0,77.3974,77.4169,77.2999,77.3291,163789.0
2018-04-11 12:40:00,79.29,79.48,79.26,79.47,205112.0,77.3194,77.5046,77.2901,77.4949,205112.0
2018-04-11 12:45:00,79.47,79.5,79.2,79.23,327926.0,77.4949,77.5241,77.2316,77.2609,327926.0
2018-04-11 12:50:00,79.24,79.24,79.03,79.14,227851.0,77.2706,77.2706,77.0658,77.1731,227851.0
2018-04-11 12:55:00,79.15,79.21,78.86,78.99,260332.0,77.1828,77.2413,76.9,77.0268,260332.0
2018-04-11 13:00:00,79.0,79.05,78.89,78.97,203887.0,77.0366,77.0853,76.9293,77.0073,203887.0
2018-04-11 13:05:00,78.97,79.0,78.92,78.98,199711.0,77.0073,77.0366,76.9586,77.0171,199711.0
2018-04-11 13:10:00,78.98,79.02,78.87,79.0,172030.0,77.0171,77.0561,76.9098,77.0366,172030.0
2018-04-11 13:15:00,79.01,79.23,79.0,79.15,238335.0,77.0463,77.2609,77.0366,77.1828,238335.0
2018-04-11 13:20:00,79.15,79.3,79.11,79.25,327388.0,77.1828,77.3291,77.1438,77.2804,327388.0
2018-04-11 13:25:00,79.23,79.3,79.16,79.26,190935.0,77.2609,77.3291,77.1926,77.2901,190935.0
2018-04-11 13:30:00,79.26,79.34,79.17,79.29,158791.0,77.2901,77.3681,77.2023,77.3194,158791.0
2018-04-11 13:35:00,79.29,79.38,79.28,79.35,216321.0,77.3194,77.4071,77.3096,77.3779,216321.0
2018-04-11 13:40:00,79.37,79.85,79.3,79.73,505934.0,77.3974,77.8654,77.3291,77.7484,505934.0
2018-04-11 13:45:00,79.74,79.92,79.65,79.69,318523.0,77.7582,77.9337,77.6704,77.7094,318523.0
2018-04-11 13:50:00,79.68,79.98,79.65,79.95,283523.0,77.6997,77.9922,77.6704,77.963,283523.0
2018-04-11 13:55:00,79.95,80.27,79.95,80.08,394407.0,77.963,78.275,77.963,78.0897,394407.0
2018-04-11 14:00:00,80.08,80.28,79.89,79.95,242425.0,78.0897,78.2848,77.9044,77.963,242425.0
2018-04-11 14:05:00,79.96,80.02,79.72,79.75,341073.0,77.9727,78.0312,77.7387,77.7679,341073.0
2018-04-11 14:10:00,79.75,79.78,79.46,79.73,430836.0,77.7679,77.7972,77.4851,77.7484,430836.0
2018-04-11 14:15:00,79.74,79.84,79.64,79.78,209266.0,77.7582,77.8557,77.6607,77.7972,209266.0
2018-04-11 14:20:00,79.79,80.07,79.75,79.97,286969.0,77.8069,78.08,77.7679,77.9825,286969.0
2018-04-11 14:25:00,79.97,80.04,79.85,80.04,295867.0,77.9825,78.0507,77.8654,78.0507,295867.0
2018-04-11 14:30:00,80.03,80.05,79.92,79.98,248838.0,78.041,78.0605,77.9337,77.9922,248838.0
2018-04-11 14:35:00,79.98,79.99,79.72,79.94,229035.0,77.9922,78.002,77.7387,77.9532,229035.0
2018-04-11 14:40:00,79.93,80.06,79.74,79.75,165839.0,77.9435,78.0702,77.7582,77.7679,165839.0
2018-04-11 14:45:00,79.75,80.03,79.61,80.01,214544.0,77.7679,78.041,77.6314,78.0215,214544.0
2018-04-11 14:50:00,79.97,79.99,79.71,79.9,222227.0,77.9825,78.002,77.7289,77.9142,222227.0
2018-04-11 14:55:00,79.9,80.1,79.87,80.05,334550.0,77.9142,78.1092,77.8849,78.0605,334550.0
2018-04-11 15:00:00,80.04,80.35,80.02,80.18,583160.0,78.0507,78.353,78.0312,78.1872,583160.0
2018-04-11 15:05:00,80.18,80.19,79.87,79.95,386715.0,78.1872,78.197,77.8849,77.963,386715.0
2018-04-11 15:10:00,79.95,80.06,79.91,79.93,337035.0,77.963,78.0702,77.924,77.9435,337035.0
2018-04-11 15:15:00,79.93,79.94,79.69,79.87,369412.0,77.9435,77.9532,77.7094,77.8849,369412.0
2018-04-11 15:20:00,79.88,79.88,79.74,79.77,337032.0,77.8947,77.8947,77.7582,77.7874,337032.0
2018-04-11 15:25:00,79.77,79.81,79.57,79.65,444502.0,77.7874,77.8264,77.5924,77.6704,444502.0
2018-04-11 15:30:00,79.65,79.77,79.49,79.73,676853.0,77.6704,77.7874,77.5144,77.7484,676853.0
2018-04-11 15:35:00,79.73,79.78,79.5,79.51,518129.0,77.7484,77.7972,77.5241,77.5339,518129.0
2018-04-11 15:40:00,79.51,79.83,79.51,79.61,551798.0,77.5339,77.8459,77.5339,77.6314,551798.0
2018-04-11 15:45:00,79.61,79.69,79.38,79.49,610542.0,77.6314,77.7094,77.4071,77.5144,610542.0
2018-04-11 15:50:00,79.49,79.54,79.43,79.45,628945.0,77.5144,77.5631,77.4559,77.4754,628945.0
2018-04-11 15:55:00,79.44,79.71,79.25,79.56,1592832.0,77.4656,77.7289,77.2804,77.5827,1592832.0
2018-04-12 09:30:00,80.39,80.83,80.26,80.76,375982.0,78.392,78.8211,78.2653,78.7528,375982.0
2018-04-12 09:35:00,80.76,80.94,80.3,80.5,438156.0,78.7528,78.9284,78.3043,78.4993,438156.0
2018-04-12 09:40:00,80.51,80.51,79.95,80.0,229490.0,78.509,78.509,77.963,78.0117,229490.0
2018-04-12 09:45:00,79.98,80.55,79.91,79.95,189512.0,77.9922,78.548,77.924,77.963,189512.0
2018-04-12 09:50:00,79.95,80.17,79.91,79.98,93979.0,77.963,78.1775,77.924,77.9922,93979.0
2018-04-12 09:55:00,80.0,80.31,79.99,80.11,118597.0,78.0117,78.314,78.002,78.119,118597.0
2018-04-12 10:00:00,80.13,80.25,80.02,80.23,113316.0,78.1385,78.2555,78.0312,78.236,113316.0
2018-04-12 10:05:00,80.23,80.53,80.22,80.52,115156.0,78.236,78.5285,78.2262,78.5188,115156.0
2018-04-12 10:10:00,80.52,80.53,80.39,80.44,238693.0,78.5188,78.5285,78.392,78.4408,238693.0
2018-04-12 10:15:00,80.44,80.7,80.39,80.67,108377.0,78.4408,78.6943,78.392,78.6651,108377.0
2018-04-12 10:20:00,80.67,80.75,80.39,80.39,120222.0,78.6651,78.7431,78.392,78.392,120222.0
2018-04-12 10:25:00,80.38,80.48,80.22,80.47,96068.0,78.3823,78.4798,78.2262,78.47,96068.0
2018-04-12 10:30:00,80.47,80.49,80.15,80.33,82420.0,78.47,78.4895,78.158,78.3335,82420.0
2018-04-12 10:35:00,80.33,80.41,80.29,80.37,52585.0,78.3335,78.4115,78.2945,78.3725,52585.0
2018-04-12 10:40:00,80.38,80.39,80.29,80.35,53646.0,78.3823,78.392,78.2945,78.353,53646.0
2018-04-12 10:45:00,80.35,80.43,80.19,80.41,83266.0,78.353,78.431,78.197,78.4115,83266.0
2018-04-12 10:50:00,80.42,80.43,80.22,80.29,76298.0,78.4213,78.431,78.2262,78.2945,76298.0
2018-04-12 10:55:00,80.29,80.29,80.08,80.29,133637.0,78.2945,78.2945,78.0897,78.2945,133637.0
2018-04-12 11:00:00,80.27,80.45,80.26,80.41,95827.0,78.275,78.4505,78.2653,78.4115,95827.0
2018-04-12 11:05:00,80.41,80.53,80.31,80.53,93462.0,78.4115,78.5285,78.314,78.5285,93462.0
2018-04-12 11:10:00,80.52,80.54,80.35,80.37,66818.0,78.5188,78.5383,78.353,78.3725,66818.0
2018-04-12 11:15:00,80.38,80.41,80.22,80.23,161678.0,78.3823,78.4115,78.2262,78.236,161678.0
2018-04-12 11:20:00,80.24,80.37,80.17,80.18,76076.0,78.2458,78.3725,78.1775,78.1872,76076.0
2018-04-12 11:25:00,80.19,80.3,80.01,80.01,96122.0,78.197,78.3043,78.0215,78.0215,96122.0
2018-04-12 11:30:00,80.01,80.21,79.96,80.03,114856.0,78.0215,78.2165,77.9727,78.041,114856.0
2018-04-12 11:35:00,80.03,80.06,79.88,80.01,105686.0,78.041,78.0702,77.8947,78.0215,105686.0
2018-04-12 11:40:00,80.02,80.06,79.79,79.8,119641.0,78.0312,78.0702,77.8069,77.8167,119641.0
2018-04-12 11:45:00,79.8,79.8,79.66,79.74,88575.0,77.8167,77.8167,77.6802,77.7582,88575.0
2018-04-12 11:50:00,79.73,79.74,79.54,79.57,99671.0,77.7484,77.7582,77.5631,77.5924,99671.0
2018-04-12 11:55:00,79.57,79.84,79.5,79.83,73526.0,77.5924,77.8557,77.5241,77.8459,73526.0
2018-04-12 12:00:00,79.83,79.98,79.79,79.84,60485.0,77.8459,77.9922,77.8069,77.8557,60485.0
2018-04-12 12:05:00,79.84,80.02,79.82,79.97,77462.0,77.8557,78.0312,77.8362,77.9825,77462.0
2018-04-12 12:10:00,79.97,80.01,79.82,79.84,68890.0,77.9825,78.0215,77.8362,77.8557,68890.0
2018-04-12 12:15:00,79.85,79.99,79.81,79.98,51574.0,77.8654,78.002,77.8264,77.9922,51574.0
2018-04-12 12:20:00,79.98,79.98,79.82,79.84,52816.0,77.9922,77.9922,77.8362,77.8557,52816.0
2018-04-12 12:25:00,79.84,79.9,79.82,79.9,43256.0,77.8557,77.9142,77.8362,77.9142,43256.0
2018-04-12 12:30:00,79.9,79.92,79.76,79.9,61517.0,77.9142,77.9337,77.7777,77.9142,61517.0
2018-04-12 12:35:00,79.91,79.99,79.87,79.9,78840.0,77.924,78.002,77.8849,77.9142,78840.0
2018-04-12 12:40:00,79.9,79.95,79.83,79.95,45744.0,77.9142,77.963,77.8459,77.963,45744.0
2018-04-12 12:45:00,79.95,80.0,79.9,79.98,67338.0,77.963,78.0117,77.9142,77.9922,67338.0
2018-04-12 12:50:00,79.99,80.01,79.91,79.95,55191.0,78.002,78.0215,77.924,77.963,55191.0
2018-04-12 12:55:00,79.94,80.01,79.92,79.95,52487.0,77.9532,78.0215,77.9337,77.963,52487.0
2018-04-12 13:00:00,79.95,80.0,79.9,79.93,49045.0,77.963,78.0117,77.9142,77.9435,49045.0
2018-04-12 13:05:00,79.93,80.02,79.79,79.84,58518.0,77.9435,78.0312,77.8069,77.8557,58518.0
2018-04-12 13:10:00,79.84,79.91,79.78,79.78,67673.0,77.8557,77.924,77.7972,77.7972,67673.0
2018-04-12 13:15:00,79.8,79.83,79.61,79.68,85489.0,77.8167,77.8459,77.6314,77.6997,85489.0
2018-04-12 13:20:00,79.67,79.69,79.36,79.54,291877.0,77.6899,77.7094,77.3876,77.5631,291877.0
2018-04-12 13:25:00,79.54,79.59,79.34,79.5,292576.0,77.5631,77.6119,77.3681,77.5241,292576.0
2018-04-12 13:30:00,79.48,79.74,79.39,79.68,162498.0,77.5046,77.7582,77.4169,77.6997,162498.0
2018-04-12 13:35:00,79.68,79.84,79.68,79.75,71822.0,77.6997,77.8557,77.6997,77.7679,71822.0
2018-04-12 13:40:00,79.74,79.82,79.71,79.8,43032.0,77.7582,77.8362,77.7289,77.8167,43032.0
2018-04-12 13:45:00,79.79,79.84,79.71,79.73,77800.0,77.8069,77.8557,77.7289,77.7484,77800.0
2018-04-12 13:50:00,79.73,79.76,79.69,79.73,49549.0,77.7484,77.7777,77.7094,77.7484,49549.0
2018-04-12 13:55:00,79.73,79.79,79.49,79.65,81529.0,77.7484,77.8069,77.5144,77.6704,81529.0
2018-04-12 14:00:00,79.65,79.74,79.58,79.73,60506.0,77.6704,77.7582,77.6022,77.7484,60506.0
2018-04-12 14:05:00,79.73,79.74,79.53,79.6,90690.0,77.7484,77.7582,77.5534,77.6217,90690.0
2018-04-12 14:10:00,79.59,79.73,79.57,79.64,102815.0,77.6119,77.7484,77.5924,77.6607,102815.0
2018-04-12 14:15:00,79.67,79.71,79.59,79.63,70712.0,77.6899,77.7289,77.6119,77.6509,70712.0
2018-04-12 14:20:00,79.64,79.81,79.64,79.81,64725.0,77.6607,77.8264,77.6607,77.8264,64725.0
2018-04-12 14:25:00,79.81,79.88,79.8,79.86,52896.0,77.8264,77.8947,77.8167,77.8752,52896.0
2018-04-12 14:30:00,79.86,79.91,79.75,79.8,73458.0,77.8752,77.924,77.7679,77.8167,73458.0
2018-04-12 14:35:00,79.8,79.81,79.67,79.75,61671.0,77.8167,77.8264,77.6899,77.7679,61671.0
2018-04-12 14:40:00,79.75,79.76,79.63,79.64,83036.0,77.7679,77.7777,77.6509,77.6607,83036.0
2018-04-12 14:45:00,79.64,79.71,79.59,79.69,71356.0,77.6607,77.7289,77.6119,77.7094,71356.0
2018-04-12 14:50:00,79.69,79.74,79.66,79.71,75679.0,77.7094,77.7582,77.6802,77.7289,75679.0
2018-04-12 14:55:00,79.72,79.79,79.68,79.76,64451.0,77.7387,77.8069,77.6997,77.7777,64451.0
2018-04-12 15:00:00,79.75,79.93,79.75,79.83,111756.0,77.7679,77.9435,77.7679,77.8459,111756.0
2018-04-12 15:05:00,79.82,79.9,79.79,79.81,85744.0,77.8362,77.9142,77.8069,77.8264,85744.0
2018-04-12 15:10:00,79.81,79.91,79.77,79.9,78830.0,77.8264,77.924,77.7874,77.9142,78830.0
2018-04-12 15:15:00,79.9,79.94,79.8,79.94,102207.0,77.9142,77.9532,77.8167,77.9532,102207.0
2018-04-12 15:20:00,79.94,80.1,79.89,79.98,103207.0,77.9532,78.1092,77.9044,77.9922,103207.0
2018-04-12 15:25:00,79.98,80.02,79.94,80.0,96328.0,77.9922,78.0312,77.9532,78.0117,96328.0
2018-04-12 15:30:00,80.0,80.01,79.87,79.93,106060.0,78.0117,78.0215,77.8849,77.9435,106060.0
2018-04-12 15:35:00,79.93,80.1,79.93,80.06,117546.0,77.9435,78.1092,77.9435,78.0702,117546.0
2018-04-12 15:40:00,80.07,80.09,79.98,79.99,168954.0,78.08,78.0995,77.9922,78.002,168954.0
2018-04-12 15:45:00,79.99,80.08,79.91,80.08,213247.0,78.002,78.0897,77.924,78.0897,213247.0
2018-04-12 15:50:00,80.08,80.17,80.01,80.04,197782.0,78.0897,78.1775,78.0215,78.0507,197782.0
2018-04-12 15:55:00,80.04,80.08,79.86,79.95,602480.0,78.0507,78.0897,77.8752,77.963,602480.0
2018-04-13 09:30:00,80.49,81.33,80.46,80.66,404434.0,78.4895,79.3087,78.4603,78.6553,404434.0
2018-04-13 09:35:00,80.64,80.67,80.16,80.58,229784.0,78.6358,78.6651,78.1677,78.5773,229784.0
2018-04-13 09:40:00,80.59,80.78,80.56,80.69,86762.0,78.5871,78.7723,78.5578,78.6846,86762.0
2018-04-13 09:45:00,80.71,80.72,80.45,80.48,91451.0,78.7041,78.7138,78.4505,78.4798,91451.0
2018-04-13 09:50:00,80.45,80.48,80.26,80.32,68988.0,78.4505,78.4798,78.2653,78.3238,68988.0
2018-04-13 09:55:00,80.31,80.38,80.23,80.33,92898.0,78.314,78.3823,78.236,78.3335,92898.0
2018-04-13 10:00:00,80.34,80.34,79.95,79.95,89594.0,78.3433,78.3433,77.963,77.963,89594.0
2018-04-13 10:05:00,79.97,80.09,79.88,79.93,63204.0,77.9825,78.0995,77.8947,77.9435,63204.0
2018-04-13 10:10:00,79.95,79.97,79.76,79.84,75577.0,77.963,77.9825,77.7777,77.8557,75577.0
2018-04-13 10:15:00,79.81,79.9,79.72,79.75,65169.0,77.8264,77.9142,77.7387,77.7679,65169.0
2018-04-13 10:20:00,79.75,79.76,79.62,79.63,64288.0,77.7679,77.7777,77.6412,77.6509,64288.0
2018-04-13 10:25:00,79.64,79.69,79.39,79.48,96506.0,77.6607,77.7094,77.4169,77.5046,96506.0
2018-04-13 10:30:00,79.49,79.58,79.35,79.39,124748.0,77.5144,77.6022,77.3779,77.4169,124748.0
2018-04-13 10:35:00,79.39,79.42,79.29,79.34,99112.0,77.4169,77.4461,77.3194,77.3681,99112.0
2018-04-13 10:40:00,79.35,79.4,79.24,79.26,137918.0,77.3779,77.4266,77.2706,77.2901,137918.0
2018-04-13 10:45:00,79.26,79.43,79.16,79.41,103047.0,77.2901,77.4559,77.1926,77.4364,103047.0
2018-04-13 10:50:00,79.41,79.45,79.16,79.3,96176.0,77.4364,77.4754,77.1926,77.3291,96176.0
2018-04-13 10:55:00,79.3,79.4,79.15,79.15,83944.0,77.3291,77.4266,77.1828,77.1828,83944.0
2018-04-13 11:00:00,79.14,79.16,79.01,79.02,66134.0,77.1731,77.1926,77.0463,77.0561,66134.0
2018-04-13 11:05:00,79.01,79.04,78.93,79.0,153429.0,77.0463,77.0756,76.9683,77.0366,153429.0
2018-04-13 11:10:00,79.0,79.13,79.0,79.05,114576.0,77.0366,77.1633,77.0366,77.0853,114576.0
2018-04-13 11:15:00,79.04,79.09,78.93,78.93,64088.0,77.0756,77.1243,76.9683,76.9683,64088.0
2018-04-13 11:20:00,78.92,78.98,78.84,78.97,74626.0,76.9586,77.0171,76.8805,77.0073,74626.0
2018-04-13 11:25:00,78.98,78.98,78.87,78.88,80272.0,77.0171,77.0171,76.9098,76.9196,80272.0
2018-04-13 11:30:00,78.88,78.89,78.74,78.75,63998.0,76.9196,76.9293,76.783,76.7928,63998.0
2018-04-13 11:35:00,78.75,78.87,78.69,78.7,84763.0,76.7928,76.9098,76.7343,76.744,84763.0
2018-04-13 11:40:00,78.7,78.84,78.67,78.81,64620.0,76.744,76.8805,76.7148,76.8513,64620.0
2018-04-13 11:45:00,78.83,78.84,78.73,78.75,97191.0,76.8708,76.8805,76.7733,76.7928,97191.0
2018-04-13 11:50:00,78.76,78.83,78.66,78.67,151305.0,76.8025,76.8708,76.705,76.7148,151305.0
2018-04-13 11:55:00,78.68,78.93,78.67,78.89,214592.0,76.7245,76.9683,76.7148,76.9293,214592.0
2018-04-13 12:00:00,78.88,78.89,78.79,78.82,64572.0,76.9196,76.9293,76.8318,76.861,64572.0
2018-04-13 12:05:00,78.83,78.86,78.68,78.7,63334.0,76.8708,76.9,76.7245,76.744,63334.0
2018-04-13 12:10:00,78.71,78.78,78.66,78.69,42439.0,76.7538,76.822,76.705,76.7343,42439.0
2018-04-13 12:15:00,78.7,78.74,78.65,78.68,70659.0,76.744,76.783,76.6953,76.7245,70659.0
2018-04-13 12:20:00,78.69,78.79,78.66,78.73,146130.0,76.7343,76.8318,76.705,76.7733,146130.0
2018-04-13 12:25:00,78.74,78.77,78.61,78.64,82624.0,76.783,76.8123,76.6563,76.6855,82624.0
2018-04-13 12:30:00,78.65,78.68,78.57,78.61,63128.0,76.6953,76.7245,76.6173,76.6563,63128.0
2018-04-13 12:35:00,78.61,78.7,78.57,78.59,126079.0,76.6563,76.744,76.6173,76.6368,126079.0
2018-04-13 12:40:00,78.6,78.62,78.49,78.56,59267.0,76.6465,76.666,76.5392,76.6075,59267.0
2018-04-13 12:45:00,78.55,78.57,78.44,78.45,80716.0,76.5978,76.6173,76.4905,76.5002,80716.0
2018-04-13 12:50:00,78.46,78.51,78.33,78.33,80996.0,76.51,76.5587,76.3832,76.3832,80996.0
2018-04-13 12:55:00,78.34,78.37,78.25,78.34,95957.0,76.393,76.4222,76.3052,76.393,95957.0
2018-04-13 13:00:00,78.33,78.38,78.26,78.34,72834.0,76.3832,76.432,76.315,76.393,72834.0
2018-04-13 13:05:00,78.34,78.49,78.33,78.46,143861.0,76.393,76.5392,76.3832,76.51,143861.0
2018-04-13 13:10:00,78.46,78.58,78.45,78.55,117393.0,76.51,76.627,76.5002,76.5978,117393.0
2018-04-13 13:15:00,78.55,78.61,78.48,78.58,81479.0,76.5978,76.6563,76.5295,76.627,81479.0
2018-04-13 13:20:00,78.59,78.77,78.58,78.67,84729.0,76.6368,76.8123,76.627,76.7148,84729.0
2018-04-13 13:25:00,78.67,78.81,78.67,78.79,62156.0,76.7148,76.8513,76.7148,76.8318,62156.0
2018-04-13 13:30:00,78.79,78.81,78.66,78.72,62842.0,76.8318,76.8513,76.705,76.7635,62842.0
2018-04-13 13:35:00,78.7,78.93,78.69,78.91,90072.0,76.744,76.9683,76.7343,76.9488,90072.0
2018-04-13 13:40:00,78.9,79.01,78.85,78.97,63001.0,76.9391,77.0463,76.8903,77.0073,63001.0
2018-04-13 13:45:00,78.98,79.0,78.89,78.97,89494.0,77.0171,77.0366,76.9293,77.0073,89494.0
2018-04-13 13:50:00,78.97,78.98,78.91,78.93,41232.0,77.0073,77.0171,76.9488,76.9683,41232.0
2018-04-13 13:55:00,78.94,78.98,78.91,78.97,38826.0,76.9781,77.0171,76.9488,77.0073,38826.0
2018-04-13 14:00:00,78.97,78.97,78.79,78.81,55681.0,77.0073,77.0073,76.8318,76.8513,55681.0
2018-04-13 14:05:00,78.82,78.98,78.79,78.98,55224.0,76.861,77.0171,76.8318,77.0171,55224.0
2018-04-13 14:10:00,78.99,79.01,78.94,79.0,68930.0,77.0268,77.0463,76.9781,77.0366,68930.0
2018-04-13 14:15:00,78.99,78.99,78.87,78.97,41509.0,77.0268,77.0268,76.9098,77.0073,41509.0
2018-04-13 14:20:00,78.97,79.05,78.93,78.96,68375.0,77.0073,77.0853,76.9683,76.9976,68375.0
2018-04-13 14:25:00,78.97,79.06,78.92,78.98,38657.0,77.0073,77.0951,76.9586,77.0171,38657.0
2018-04-13 14:30:00,78.98,79.19,78.91,79.18,67392.0,77.0171,77.2218,76.9488,77.2121,67392.0
2018-04-13 14:35:00,79.18,79.28,79.18,79.26,78037.0,77.2121,77.3096,77.2121,77.2901,78037.0
2018-04-13 14:40:00,79.27,79.27,79.14,79.23,76196.0,77.2999,77.2999,77.1731,77.2609,76196.0
2018-04-13 14:45:00,79.22,79.3,79.18,79.22,99134.0,77.2511,77.3291,77.2121,77.2511,99134.0
2018-04-13 14:50:00,79.23,79.34,79.19,79.34,69016.0,77.2609,77.3681,77.2218,77.3681,69016.0
2018-04-13 14:55:00,79.34,79.35,79.2,79.35,95257.0,77.3681,77.3779,77.2316,77.3779,95257.0
2018-04-13 15:00:00,79.34,79.35,79.11,79.16,115309.0,77.3681,77.3779,77.1438,77.1926,115309.0
2018-04-13 15:05:00,79.18,79.19,79.07,79.19,98471.0,77.2121,77.2218,77.1048,77.2218,98471.0
2018-04-13 15:10:00,79.18,79.36,79.13,79.29,109947.0,77.2121,77.3876,77.1633,77.3194,109947.0
2018-04-13 15:15:00,79.29,79.29,79.07,79.08,85605.0,77.3194,77.3194,77.1048,77.1146,85605.0
2018-04-13 15:20:00,79.08,79.16,79.05,79.07,113090.0,77.1146,77.1926,77.0853,77.1048,113090.0
2018-04-13 15:25:00,79.05,79.1,78.89,79.05,123198.0,77.0853,77.1341,76.9293,77.0853,123198.0
2018-04-13 15:30:00,79.05,79.14,78.93,79.11,108334.0,77.0853,77.1731,76.9683,77.1438,108334.0
2018-04-13 15:35:00,79.12,79.24,79.04,79.14,112597.0,77.1536,77.2706,77.0756,77.1731,112597.0
2018-04-13 15:40:00,79.14,79.31,79.12,79.22,129019.0,77.1731,77.3389,77.1536,77.2511,129019.0
2018-04-13 15:45:00,79.22,79.47,79.21,79.38,211644.0,77.2511,77.4949,77.2413,77.4071,211644.0
2018-04-13 15:50:00,79.39,79.64,79.39,79.48,185361.0,77.4169,77.6607,77.4169,77.5046,185361.0
2018-04-13 15:55:00,79.48,79.63,79.45,79.57,443137.0,77.5046,77.6509,77.4754,77.5924,443137.0
2018-04-16 09:30:00,80.09,80.54,80.0,80.04,104599.0,78.0995,78.5383,78.0117,78.0507,104599.0
2018-04-16 09:35:00,79.99,80.22,79.95,80.1,26015.0,78.002,78.2262,77.963,78.1092,26015.0
2018-04-16 09:40:00,80.06,80.11,79.86,79.98,35553.0,78.0702,78.119,77.8752,77.9922,35553.0
2018-04-16 09:45:00,79.99,80.04,79.87,79.95,49235.0,78.002,78.0507,77.8849,77.963,49235.0
2018-04-16 09:50:00,79.95,80.03,79.89,80.03,37147.0,77.963,78.041,77.9044,78.041,37147.0
2018-04-16 09:55:00,80.01,80.18,79.93,80.04,51535.0,78.0215,78.1872,77.9435,78.0507,51535.0
2018-04-16 10:00:00,80.06,80.29,80.02,80.28,64605.0,78.0702,78.2945,78.0312,78.2848,64605.0
2018-04-16 10:05:00,80.27,80.28,80.05,80.12,59794.0,78.275,78.2848,78.0605,78.1287,59794.0
2018-04-16 10:10:00,80.11,80.13,79.96,80.0,36937.0,78.119,78.1385,77.9727,78.0117,36937.0
2018-04-16 10:15:00,80.0,80.1,79.93,80.0,30651.0,78.0117,78.1092,77.9435,78.0117,30651.0
2018-04-16 10:20:00,79.99,80.11,79.94,80.11,29362.0,78.002,78.119,77.9532,78.119,29362.0
2018-04-16 10:25:00,80.09,80.1,79.97,80.03,17915.0,78.0995,78.1092,77.9825,78.041,17915.0
2018-04-16 10:30:00,80.03,80.2,80.03,80.18,48183.0,78.041,78.2067,78.041,78.1872,48183.0
2018-04-16 10:35:00,80.2,80.2,79.96,79.97,38958.0,78.2067,78.2067,77.9727,77.9825,38958.0
2018-04-16 10:40:00,79.98,79.99,79.91,79.96,15293.0,77.9922,78.002,77.924,77.9727,15293.0
2018-04-16 10:45:00,79.96,79.96,79.72,79.72,34738.0,77.9727,77.9727,77.7387,77.7387,34738.0
2018-04-16 10:50:00,79.72,79.86,79.69,79.86,64341.0,77.7387,77.8752,77.7094,77.8752,64341.0
2018-04-16 10:55:00,79.84,79.94,79.82,79.85,15602.0,77.8557,77.9532,77.8362,77.8654,15602.0
2018-04-16 11:00:00,79.85,80.08,79.85,80.0,33843.0,77.8654,78.0897,77.8654,78.0117,33843.0
2018-04-16 11:05:00,80.01,80.03,79.91,79.91,21397.0,78.0215,78.041,77.924,77.924,21397.0
2018-04-16 11:10:00,79.9,79.9,79.63,79.65,22164.0,77.9142,77.9142,77.6509,77.6704,22164.0
2018-04-16 11:15:00,79.65,79.81,79.6,79.81,22333.0,77.6704,77.8264,77.6217,77.8264,22333.0
2018-04-16 11:20:00,79.79,79.92,79.76,79.88,13412.0,77.8069,77.9337,77.7777,77.8947,13412.0
2018-04-16 11:25:00,79.9,79.97,79.83,79.92,17790.0,77.9142,77.9825,77.8459,77.9337,17790.0
2018-04-16 11:30:00,79.92,79.94,79.86,79.9,16646.0,77.9337,77.9532,77.8752,77.9142,16646.0
2018-04-16 11:35:00,79.9,79.94,79.85,79.92,19787.0,77.9142,77.9532,77.8654,77.9337,19787.0
2018-04-16 11:40:00,79.93,79.93,79.82,79.89,13306.0,77.9435,77.9435,77.8362,77.9044,13306.0
2018-04-16 11:45:00,79.9,79.95,79.88,79.95,11985.0,77.9142,77.963,77.8947,77.963,11985.0
2018-04-16 11:50:00,79.95,80.03,79.93,79.95,20286.0,77.963,78.041,77.9435,77.963,20286.0
2018-04-16 11:55:00,79.94,80.12,79.94,80.01,36472.0,77.9532,78.1287,77.9532,78.0215,36472.0
2018-04-16 12:00:00,80.0,80.19,79.99,80.16,40051.0,78.0117,78.197,78.002,78.1677,40051.0
2018-04-16 12:05:00,80.15,80.16,80.02,80.05,20212.0,78.158,78.1677,78.0312,78.0605,20212.0
2018-04-16 12:10:00,80.04,80.2,80.01,80.18,21212.0,78.0507,78.2067,78.0215,78.1872,21212.0
2018-04-16 12:15:00,80.16,80.18,80.04,80.07,21755.0,78.1677,78.1872,78.0507,78.08,21755.0
2018-04-16 12:20:00,80.07,80.2,80.05,80.16,20917.0,78.08,78.2067,78.0605,78.1677,20917.0
2018-04-16 12:25:00,80.14,80.19,80.11,80.18,23863.0,78.1482,78.197,78.119,78.1872,23863.0
2018-04-16 12:30:00,80.19,80.26,80.13,80.13,41316.0,78.197,78.2653,78.1385,78.1385,41316.0
2018-04-16 12:35:00,80.14,80.18,80.08,80.18,10547.0,78.1482,78.1872,78.0897,78.1872,10547.0
2018-04-16 12:40:00,80.18,80.21,80.14,80.16,29277.0,78.1872,78.2165,78.1482,78.1677,29277.0
2018-04-16 12:45:00,80.16,80.33,80.14,80.25,74814.0,78.1677,78.3335,78.1482,78.2555,74814.0
2018-04-16 12:50:00,80.25,80.42,80.24,80.38,47790.0,78.2555,78.4213,78.2458,78.3823,47790.0
2018-04-16 12:55:00,80.38,80.42,80.34,80.4,12702.0,78.3823,78.4213,78.3433,78.4018,12702.0
2018-04-16 13:00:00,80.4,80.47,80.4,80.44,32273.0,78.4018,78.47,78.4018,78.4408,32273.0
2018-04-16 13:05:00,80.44,80.49,80.39,80.48,32658.0,78.4408,78.4895,78.392,78.4798,32658.0
2018-04-16 13:10:00,80.48,80.51,80.42,80.5,22360.0,78.4798,78.509,78.4213,78.4993,22360.0
2018-04-16 13:15:00,80.49,80.51,80.47,80.51,17752.0,78.4895,78.509,78.47,78.509,17752.0
2018-04-16 13:20:00,80.5,80.52,80.47,80.48,19467.0,78.4993,78.5188,78.47,78.4798,19467.0
2018-04-16 13:25:00,80.49,80.52,80.46,80.48,17661.0,78.4895,78.5188,78.4603,78.4798,17661.0
2018-04-16 13:30:00,80.47,80.5,80.43,80.47,22855.0,78.47,78.4993,78.431,78.47,22855.0
2018-04-16 13:35:00,80.47,80.52,80.45,80.52,27321.0,78.47,78.5188,78.4505,78.5188,27321.0
2018-04-16 13:40:00,80.52,80.52,80.39,80.42,14495.0,78.5188,78.5188,78.392,78.4213,14495.0
2018-04-16 13:45:00,80.44,80.48,80.38,80.44,14961.0,78.4408,78.4798,78.3823,78.4408,14961.0
2018-04-16 13:50:00,80.45,80.45,80.33,80.37,12585.0,78.4505,78.4505,78.3335,78.3725,12585.0
2018-04-16 13:55:00,80.36,80.48,80.34,80.47,10900.0,78.3628,78.4798,78.3433,78.47,10900.0
2018-04-16 14:00:00,80.46,80.52,80.35,80.43,30421.0,78.4603,78.5188,78.353,78.431,30421.0
2018-04-16 14:05:00,80.43,80.43,80.32,80.36,13132.0,78.431,78.431,78.3238,78.3628,13132.0
2018-04-16 14:10:00,80.36,80.42,80.32,80.33,15268.0,78.3628,78.4213,78.3238,78.3335,15268.0
2018-04-16 14:15:00,80.33,80.43,80.32,80.38,18189.0,78.3335,78.431,78.3238,78.3823,18189.0
2018-04-16 14:20:00,80.37,80.48,80.37,80.45,29990.0,78.3725,78.4798,78.3725,78.4505,29990.0
2018-04-16 14:25:00,80.44,80.49,80.35,80.47,33180.0,78.4408,78.4895,78.353,78.47,33180.0
2018-04-16 14:30:00,80.47,80.6,80.44,80.6,18770.0,78.47,78.5968,78.4408,78.5968,18770.0
2018-04-16 14:35:00,80.6,80.66,80.5,80.51,38149.0,78.5968,78.6553,78.4993,78.509,38149.0
2018-04-16 14:40:00,80.52,80.58,80.5,80.57,24428.0,78.5188,78.5773,78.4993,78.5675,24428.0
2018-04-16 14:45:00,80.56,80.59,80.5,80.55,36907.0,78.5578,78.5871,78.4993,78.548,36907.0
2018-04-16 14:50:00,80.55,80.6,80.51,80.53,33293.0,78.548,78.5968,78.509,78.5285,33293.0
2018-04-16 14:55:00,80.53,80.54,80.47,80.51,25092.0,78.5285,78.5383,78.47,78.509,25092.0
2018-04-16 15:00:00,80.52,80.6,80.5,80.56,32778.0,78.5188,78.5968,78.4993,78.5578,32778.0
2018-04-16 15:05:00,80.56,80.57,80.47,80.52,27972.0,78.5578,78.5675,78.47,78.5188,27972.0
2018-04-16 15:10:00,80.52,80.54,80.43,80.49,36703.0,78.5188,78.5383,78.431,78.4895,36703.0
2018-04-16 15:15:00,80.47,80.48,80.38,80.42,33687.0,78.47,78.4798,78.3823,78.4213,33687.0
2018-04-16 15:20:00,80.42,80.49,80.38,80.48,33081.0,78.4213,78.4895,78.3823,78.4798,33081.0
2018-04-16 15:25:00,80.49,80.56,80.46,80.48,38240.0,78.4895,78.5578,78.4603,78.4798,38240.0
2018-04-16 15:30:00,80.5,80.56,80.45,80.55,51072.0,78.4993,78.5578,78.4505,78.548,51072.0
2018-04-16 15:35:00,80.54,80.57,80.46,80.48,65278.0,78.5383,78.5675,78.4603,78.4798,65278.0
2018-04-16 15:40:00,80.48,80.56,80.44,80.54,61077.0,78.4798,78.5578,78.4408,78.5383,61077.0
2018-04-16 15:45:00,80.54,80.54,80.37,80.47,90424.0,78.5383,78.5383,78.3725,78.47,90424.0
2018-04-16 15:50:00,80.47,80.66,80.47,80.62,70238.0,78.47,78.6553,78.47,78.6163,70238.0
2018-04-16 15:55:00,80.62,80.67,80.5,80.55,226457.0,78.6163,78.6651,78.4993,78.548,226457.0
2018-04-17 09:30:00,81.45,81.95,81.32,81.85,295453.0,79.4257,79.9133,79.2989,79.8157,295453.0
2018-04-17 09:35:00,81.84,82.06,81.71,81.95,121071.0,79.806,80.0205,79.6792,79.9133,121071.0
2018-04-17 09:40:00,81.98,82.25,81.97,82.15,60506.0,79.9425,80.2058,79.9328,80.1083,60506.0
2018-04-17 09:45:00,82.16,82.41,82.16,82.35,94858.0,80.118,80.3618,80.118,80.3033,94858.0
2018-04-17 09:50:00,82.34,82.35,82.2,82.21,62667.0,80.2936,80.3033,80.157,80.1668,62667.0
2018-04-17 09:55:00,82.2,82.21,81.99,82.04,81594.0,80.157,80.1668,79.9523,80.001,81594.0
2018-04-17 10:00:00,82.05,82.12,81.95,81.95,87479.0,80.0108,80.079,79.9133,79.9133,87479.0
2018-04-17 10:05:00,81.96,82.0,81.86,81.87,77928.0,79.923,79.962,79.8255,79.8352,77928.0
2018-04-17 10:10:00,81.89,81.9,81.76,81.79,54426.0,79.8547,79.8645,79.728,79.7572,54426.0
2018-04-17 10:15:00,81.82,81.87,81.72,81.79,49311.0,79.7865,79.8352,79.689,79.7572,49311.0
2018-04-17 10:20:00,81.79,81.81,81.67,81.71,60639.0,79.7572,79.7767,79.6402,79.6792,60639.0
2018-04-17 10:25:00,81.7,81.7,81.44,81.47,88076.0,79.6695,79.6695,79.4159,79.4452,88076.0
2018-04-17 10:30:00,81.47,81.54,81.42,81.53,119268.0,79.4452,79.5134,79.3964,79.5037,119268.0
2018-04-17 10:35:00,81.53,81.6,81.3,81.31,37560.0,79.5037,79.5719,79.2794,79.2892,37560.0
2018-04-17 10:40:00,81.32,81.33,81.21,81.21,26876.0,79.2989,79.3087,79.1916,79.1916,26876.0
2018-04-17 10:45:00,81.21,81.4,81.17,81.26,35164.0,79.1916,79.3769,79.1526,79.2404,35164.0
2018-04-17 10:50:00,81.28,81.45,81.28,81.42,22286.0,79.2599,79.4257,79.2599,79.3964,22286.0
2018-04-17 10:55:00,81.42,81.61,81.42,81.56,36919.0,79.3964,79.5817,79.3964,79.5329,36919.0
2018-04-17 11:00:00,81.56,81.6,81.48,81.48,28464.0,79.5329,79.5719,79.4549,79.4549,28464.0
2018-04-17 11:05:00,81.49,81.52,81.43,81.44,16996.0,79.4647,79.4939,79.4062,79.4159,16996.0
2018-04-17 11:10:00,81.43,81.55,81.42,81.51,86397.0,79.4062,79.5232,79.3964,79.4842,86397.0
2018-04-17 11:15:00,81.51,81.55,81.39,81.4,30078.0,79.4842,79.5232,79.3672,79.3769,30078.0
2018-04-17 11:20:00,81.41,81.53,81.4,81.48,39928.0,79.3867,79.5037,79.3769,79.4549,39928.0
2018-04-17 11:25:00,81.48,81.51,81.37,81.37,41132.0,79.4549,79.4842,79.3477,79.3477,41132.0
2018-04-17 11:30:00,81.37,81.39,81.2,81.22,20753.0,79.3477,79.3672,79.1819,79.2014,20753.0
2018-04-17 11:35:00,81.23,81.28,81.2,81.2,26387.0,79.2111,79.2599,79.1819,79.1819,26387.0
2018-04-17 11:40:00,81.2,81.21,81.04,81.08,34531.0,79.1819,79.1916,79.0259,79.0649,34531.0
2018-04-17 11:45:00,81.09,81.13,81.06,81.07,19790.0,79.0746,79.1136,79.0454,79.0551,19790.0
2018-04-17 11:50:00,81.08,81.18,81.06,81.08,22996.0,79.0649,79.1624,79.0454,79.0649,22996.0
2018-04-17 11:55:00,81.07,81.08,80.87,80.94,50595.0,79.0551,79.0649,78.8601,78.9284,50595.0
2018-04-17 12:00:00,80.95,81.05,80.88,80.92,61183.0,78.9381,79.0356,78.8698,78.9089,61183.0
2018-04-17 12:05:00,80.92,80.98,80.88,80.89,18312.0,78.9089,78.9674,78.8698,78.8796,18312.0
2018-04-17 12:10:00,80.88,80.98,80.88,80.95,22562.0,78.8698,78.9674,78.8698,78.9381,22562.0
2018-04-17 12:15:00,80.95,80.97,80.88,80.94,19495.0,78.9381,78.9576,78.8698,78.9284,19495.0
2018-04-17 12:20:00,80.94,81.04,80.91,81.0,27151.0,78.9284,79.0259,78.8991,78.9869,27151.0
2018-04-17 12:25:00,81.03,81.08,80.99,81.05,32077.0,79.0161,79.0649,78.9771,79.0356,32077.0
2018-04-17 12:30:00,81.04,81.1,81.01,81.08,31077.0,79.0259,79.0844,78.9966,79.0649,31077.0
2018-04-17 12:35:00,81.07,81.07,80.89,80.91,24553.0,79.0551,79.0551,78.8796,78.8991,24553.0
2018-04-17 12:40:00,80.9,80.96,80.86,80.86,17081.0,78.8893,78.9479,78.8503,78.8503,17081.0
2018-04-17 12:45:00,80.85,80.86,80.69,80.73,32491.0,78.8406,78.8503,78.6846,78.7236,32491.0
2018-04-17 12:50:00,80.72,80.85,80.72,80.85,12761.0,78.7138,78.8406,78.7138,78.8406,12761.0
2018-04-17 12:55:00,80.86,80.88,80.84,80.86,10924.0,78.8503,78.8698,78.8308,78.8503,10924.0
2018-04-17 13:00:00,80.85,80.94,80.83,80.92,14679.0,78.8406,78.9284,78.8211,78.9089,14679.0
2018-04-17 13:05:00,80.92,80.93,80.86,80.86,15628.0,78.9089,78.9186,78.8503,78.8503,15628.0
2018-04-17 13:10:00,80.87,80.9,80.85,80.88,11325.0,78.8601,78.8893,78.8406,78.8698,11325.0
2018-04-17 13:15:00,80.88,80.88,80.69,80.76,22222.0,78.8698,78.8698,78.6846,78.7528,22222.0
2018-04-17 13:20:00,80.75,80.77,80.71,80.77,33339.0,78.7431,78.7626,78.7041,78.7626,33339.0
2018-04-17 13:25:00,80.77,80.8,80.74,80.78,19935.0,78.7626,78.7918,78.7333,78.7723,19935.0
2018-04-17 13:30:00,80.77,80.84,80.76,80.84,11416.0,78.7626,78.8308,78.7528,78.8308,11416.0
2018-04-17 13:35:00,80.84,81.1,80.83,81.09,15969.0,78.8308,79.0844,78.8211,79.0746,15969.0
2018-04-17 13:40:00,81.09,81.19,81.09,81.18,15003.0,79.0746,79.1721,79.0746,79.1624,15003.0
2018-04-17 13:45:00,81.2,81.3,81.16,81.16,16444.0,79.1819,79.2794,79.1429,79.1429,16444.0
2018-04-17 13:50:00,81.16,81.28,81.07,81.25,18360.0,79.1429,79.2599,79.0551,79.2306,18360.0
2018-04-17 13:55:00,81.25,81.29,81.21,81.21,14682.0,79.2306,79.2697,79.1916,79.1916,14682.0
2018-04-17 14:00:00,81.22,81.32,81.19,81.26,28169.0,79.2014,79.2989,79.1721,79.2404,28169.0
2018-04-17 14:05:00,81.26,81.28,81.22,81.25,36437.0,79.2404,79.2599,79.2014,79.2306,36437.0
2018-04-17 14:10:00,81.25,81.28,81.21,81.26,31776.0,79.2306,79.2599,79.1916,79.2404,31776.0
2018-04-17 14:15:00,81.25,81.27,81.21,81.22,34555.0,79.2306,79.2502,79.1916,79.2014,34555.0
2018-04-17 14:20:00,81.22,81.22,81.06,81.1,28955.0,79.2014,79.2014,79.0454,79.0844,28955.0
2018-04-17 14:25:00,81.11,81.11,80.99,81.03,41791.0,79.0941,79.0941,78.9771,79.0161,41791.0
2018-04-17 14:30:00,81.02,81.08,80.96,81.06,21695.0,79.0064,79.0649,78.9479,79.0454,21695.0
2018-04-17 14:35:00,81.07,81.15,81.06,81.15,15770.0,79.0551,79.1331,79.0454,79.1331,15770.0
2018-04-17 14:40:00,81.15,81.22,81.14,81.17,16515.0,79.1331,79.2014,79.1234,79.1526,16515.0
2018-04-17 14:45:00,81.18,81.19,81.12,81.12,18748.0,79.1624,79.1721,79.1039,79.1039,18748.0
2018-04-17 14:50:00,81.13,81.16,81.07,81.08,17132.0,79.1136,79.1429,79.0551,79.0649,17132.0
2018-04-17 14:55:00,81.08,81.17,81.04,81.17,23249.0,79.0649,79.1526,79.0259,79.1526,23249.0
2018-04-17 15:00:00,81.16,81.17,81.09,81.11,26135.0,79.1429,79.1526,79.0746,79.0941,26135.0
2018-04-17 15:05:00,81.12,81.2,81.11,81.19,35449.0,79.1039,79.1819,79.0941,79.1721,35449.0
2018-04-17 15:10:00,81.19,81.25,81.08,81.09,34478.0,79.1721,79.2306,79.0649,79.0746,34478.0
2018-04-17 15:15:00,81.09,81.19,81.08,81.19,18327.0,79.0746,79.1721,79.0649,79.1721,18327.0
2018-04-17 15:20:00,81.19,81.22,81.09,81.1,38359.0,79.1721,79.2014,79.0746,79.0844,38359.0
2018-04-17 15:25:00,81.09,81.19,81.07,81.19,26883.0,79.0746,79.1721,79.0551,79.1721,26883.0
2018-04-17 15:30:00,81.19,81.28,81.18,81.26,58525.0,79.1721,79.2599,79.1624,79.2404,58525.0
2018-04-17 15:35:00,81.26,81.28,81.14,81.14,54221.0,79.2404,79.2599,79.1234,79.1234,54221.0
2018-04-17 15:40:00,81.15,81.24,81.11,81.24,55035.0,79.1331,79.2209,79.0941,79.2209,55035.0
2018-04-17 15:45:00,81.25,81.33,81.24,81.31,56593.0,79.2306,79.3087,79.2209,79.2892,56593.0
2018-04-17 15:50:00,81.31,81.32,81.19,81.19,75996.0,79.2892,79.2989,79.1721,79.1721,75996.0
2018-04-17 15:55:00,81.19,81.23,81.16,81.17,144583.0,79.1721,79.2111,79.1429,79.1526,144583.0
2018-04-18 09:30:00,81.67,82.05,81.53,81.82,93358.0,79.6402,80.0108,79.5037,79.7865,93358.0
2018-04-18 09:35:00,81.87,81.91,81.69,81.73,30208.0,79.8352,79.8742,79.6597,79.6987,30208.0
2018-04-18 09:40:00,81.75,81.82,81.59,81.8,30054.0,79.7182,79.7865,79.5622,79.767,30054.0
2018-04-18 09:45:00,81.79,81.82,81.69,81.74,7765.0,79.7572,79.7865,79.6597,79.7085,7765.0
2018-04-18 09:50:00,81.7,81.78,81.66,81.71,19313.0,79.6695,79.7475,79.6305,79.6792,19313.0
2018-04-18 09:55:00,81.72,81.85,81.71,81.81,22373.0,79.689,79.8157,79.6792,79.7767,22373.0
2018-04-18 10:00:00,81.82,82.01,81.82,81.96,41608.0,79.7865,79.9718,79.7865,79.923,41608.0
2018-04-18 10:05:00,81.96,82.01,81.89,81.99,44375.0,79.923,79.9718,79.8547,79.9523,44375.0
2018-04-18 10:10:00,81.99,81.99,81.8,81.93,20919.0,79.9523,79.9523,79.767,79.8937,20919.0
2018-04-18 10:15:00,81.94,82.04,81.91,82.03,55279.0,79.9035,80.001,79.8742,79.9913,55279.0
2018-04-18 10:20:00,82.06,82.23,81.99,82.23,38340.0,80.0205,80.1863,79.9523,80.1863,38340.0
2018-04-18 10:25:00,82.23,82.23,82.11,82.15,29914.0,80.1863,80.1863,80.0693,80.1083,29914.0
2018-04-18 10:30:00,82.15,82.33,82.14,82.31,36862.0,80.1083,80.2838,80.0985,80.2643,36862.0
2018-04-18 10:35:00,82.31,82.44,82.29,82.43,21025.0,80.2643,80.3911,80.2448,80.3813,21025.0
2018-04-18 10:40:00,82.44,82.47,82.36,82.45,36150.0,80.3911,80.4203,80.3131,80.4008,36150.0
2018-04-18 10:45:00,82.46,82.58,82.45,82.58,63076.0,80.4106,80.5276,80.4008,80.5276,63076.0
2018-04-18 10:50:00,82.58,82.58,82.47,82.5,23265.0,80.5276,80.5276,80.4203,80.4496,23265.0
2018-04-18 10:55:00,82.48,82.74,82.48,82.7,59363.0,80.4301,80.6836,80.4301,80.6446,59363.0
2018-04-18 11:00:00,82.69,82.8,82.64,82.75,31156.0,80.6349,80.7421,80.5861,80.6934,31156.0
2018-04-18 11:05:00,82.76,82.89,82.75,82.78,41013.0,80.7031,80.8299,80.6934,80.7226,41013.0
2018-04-18 11:10:00,82.76,82.81,82.63,82.63,12601.0,80.7031,80.7519,80.5764,80.5764,12601.0
2018-04-18 11:15:00,82.64,82.65,82.51,82.64,25072.0,80.5861,80.5959,80.4593,80.5861,25072.0
2018-04-18 11:20:00,82.65,82.66,82.53,82.57,12775.0,80.5959,80.6056,80.4788,80.5178,12775.0
2018-04-18 11:25:00,82.56,82.73,82.54,82.73,21284.0,80.5081,80.6739,80.4886,80.6739,21284.0
2018-04-18 11:30:00,82.73,82.85,82.73,82.83,27434.0,80.6739,80.7909,80.6739,80.7714,27434.0
2018-04-18 11:35:00,82.83,82.99,82.74,82.75,38120.0,80.7714,80.9274,80.6836,80.6934,38120.0
2018-04-18 11:40:00,82.74,82.81,82.61,82.63,24200.0,80.6836,80.7519,80.5568,80.5764,24200.0
2018-04-18 11:45:00,82.61,82.61,82.49,82.5,40485.0,80.5568,80.5568,80.4398,80.4496,40485.0
2018-04-18 11:50:00,82.49,82.51,82.35,82.45,264218.0,80.4398,80.4593,80.3033,80.4008,264218.0
2018-04-18 11:55:00,82.44,82.45,82.18,82.24,30575.0,80.3911,80.4008,80.1375,80.196,30575.0
2018-04-18 12:00:00,82.24,82.38,82.23,82.34,11731.0,80.196,80.3326,80.1863,80.2936,11731.0
2018-04-18 12:05:00,82.34,82.37,82.25,82.32,21336.0,80.2936,80.3228,80.2058,80.2741,21336.0
2018-04-18 12:10:00,82.32,82.34,82.24,82.25,8294.0,80.2741,80.2936,80.196,80.2058,8294.0
2018-04-18 12:15:00,82.24,82.32,82.21,82.31,27175.0,80.196,80.2741,80.1668,80.2643,27175.0
2018-04-18 12:20:00,82.32,82.33,82.25,82.31,9960.0,80.2741,80.2838,80.2058,80.2643,9960.0
2018-04-18 12:25:00,82.32,82.35,82.3,82.34,12441.0,80.2741,80.3033,80.2546,80.2936,12441.0
2018-04-18 12:30:00,82.34,82.34,82.26,82.26,38627.0,80.2936,80.2936,80.2155,80.2155,38627.0
2018-04-18 12:35:00,82.27,82.28,82.08,82.14,21845.0,80.2253,80.235,80.04,80.0985,21845.0
2018-04-18 12:40:00,82.11,82.24,82.11,82.24,15587.0,80.0693,80.196,80.0693,80.196,15587.0
2018-04-18 12:45:00,82.25,82.3,82.14,82.22,26821.0,80.2058,80.2546,80.0985,80.1765,26821.0
2018-04-18 12:50:00,82.22,82.3,82.21,82.28,12118.0,80.1765,80.2546,80.1668,80.235,12118.0
2018-04-18 12:55:00,82.27,82.34,82.22,82.3,27547.0,80.2253,80.2936,80.1765,80.2546,27547.0
2018-04-18 13:00:00,82.28,82.42,82.28,82.41,11009.0,80.235,80.3716,80.235,80.3618,11009.0
2018-04-18 13:05:00,82.42,82.43,82.28,82.28,15155.0,80.3716,80.3813,80.235,80.235,15155.0
2018-04-18 13:10:00,82.28,82.44,82.28,82.41,14533.0,80.235,80.3911,80.235,80.3618,14533.0
2018-04-18 13:15:00,82.44,82.44,82.32,82.37,31010.0,80.3911,80.3911,80.2741,80.3228,31010.0
2018-04-18 13:20:00,82.38,82.38,82.22,82.27,19422.0,80.3326,80.3326,80.1765,80.2253,19422.0
2018-04-18 13:25:00,82.27,82.28,82.2,82.26,12930.0,80.2253,80.235,80.157,80.2155,12930.0
2018-04-18 13:30:00,82.27,82.3,82.11,82.18,27048.0,80.2253,80.2546,80.0693,80.1375,27048.0
2018-04-18 13:35:00,82.18,82.2,82.1,82.18,18037.0,80.1375,80.157,80.0595,80.1375,18037.0
2018-04-18 13:40:00,82.17,82.2,82.08,82.18,12067.0,80.1278,80.157,80.04,80.1375,12067.0
2018-04-18 13:45:00,82.19,82.2,82.11,82.15,10421.0,80.1473,80.157,80.0693,80.1083,10421.0
2018-04-18 13:50:00,82.16,82.2,82.16,82.18,18695.0,80.118,80.157,80.118,80.1375,18695.0
2018-04-18 13:55:00,82.17,82.2,82.11,82.14,34624.0,80.1278,80.157,80.0693,80.0985,34624.0
2018-04-18 14:00:00,82.15,82.16,82.06,82.1,20204.0,80.1083,80.118,80.0205,80.0595,20204.0
2018-04-18 14:05:00,82.11,82.18,82.08,82.1,42653.0,80.0693,80.1375,80.04,80.0595,42653.0
2018-04-18 14:10:00,82.1,82.13,82.07,82.11,16204.0,80.0595,80.0888,80.0303,80.0693,16204.0
2018-04-18 14:15:00,82.1,82.15,82.09,82.13,14977.0,80.0595,80.1083,80.0498,80.0888,14977.0
2018-04-18 14:20:00,82.14,82.29,82.13,82.13,29739.0,80.0985,80.2448,80.0888,80.0888,29739.0
2018-04-18 14:25:00,82.13,82.25,82.12,82.16,14989.0,80.0888,80.2058,80.079,80.118,14989.0
2018-04-18 14:30:00,82.17,82.2,82.07,82.16,13947.0,80.1278,80.157,80.0303,80.118,13947.0
2018-04-18 14:35:00,82.18,82.2,82.11,82.12,18415.0,80.1375,80.157,80.0693,80.079,18415.0
2018-04-18 14:40:00,82.11,82.15,82.06,82.12,19352.0,80.0693,80.1083,80.0205,80.079,19352.0
2018-04-18 14:45:00,82.13,82.16,82.05,82.07,25304.0,80.0888,80.118,80.0108,80.0303,25304.0
2018-04-18 14:50:00,82.07,82.1,82.04,82.07,23272.0,80.0303,80.0595,80.001,80.0303,23272.0
2018-04-18 14:55:00,82.08,82.1,82.02,82.02,29320.0,80.04,80.0595,79.9815,79.9815,29320.0
2018-04-18 15:00:00,82.01,82.16,81.99,82.16,26532.0,79.9718,80.118,79.9523,80.118,26532.0
2018-04-18 15:05:00,82.18,82.3,82.18,82.3,30624.0,80.1375,80.2546,80.1375,80.2546,30624.0
2018-04-18 15:10:00,82.29,82.31,82.2,82.2,20701.0,80.2448,80.2643,80.157,80.157,20701.0
2018-04-18 15:15:00,82.2,82.3,82.2,82.25,18325.0,80.157,80.2546,80.157,80.2058,18325.0
2018-04-18 15:20:00,82.25,82.28,82.16,82.16,21978.0,80.2058,80.235,80.118,80.118,21978.0
2018-04-18 15:25:00,82.17,82.21,82.16,82.2,26294.0,80.1278,80.1668,80.118,80.157,26294.0
2018-04-18 15:30:00,82.2,82.26,82.2,82.23,37336.0,80.157,80.2155,80.157,80.1863,37336.0
2018-04-18 15:35:00,82.22,82.23,82.18,82.22,45736.0,80.1765,80.1863,80.1375,80.1765,45736.0
2018-04-18 15:40:00,82.21,82.22,82.11,82.22,67239.0,80.1668,80.1765,80.0693,80.1765,67239.0
2018-04-18 15:45:00,82.21,82.21,82.06,82.06,58542.0,80.1668,80.1668,80.0205,80.0205,58542.0
2018-04-18 15:50:00,82.06,82.14,82.06,82.14,77483.0,80.0205,80.0985,80.0205,80.0985,77483.0
2018-04-18 15:55:00,82.14,82.23,82.11,82.18,217358.0,80.0985,80.1863,80.0693,80.1375,217358.0
2018-04-19 09:30:00,82.0,82.27,81.98,82.02,23560.0,79.962,80.2253,79.9425,79.9815,23560.0
2018-04-19 09:35:00,82.0,82.07,81.75,81.86,16574.0,79.962,80.0303,79.7182,79.8255,16574.0
2018-04-19 09:40:00,81.92,81.92,81.69,81.8,8300.0,79.884,79.884,79.6597,79.767,8300.0
2018-04-19 09:45:00,81.81,81.88,81.76,81.78,19237.0,79.7767,79.845,79.728,79.7475,19237.0
2018-04-19 09:50:00,81.79,81.92,81.78,81.89,34380.0,79.7572,79.884,79.7475,79.8547,34380.0
2018-04-19 09:55:00,81.88,82.14,81.88,82.14,19150.0,79.845,80.0985,79.845,80.0985,19150.0
2018-04-19 10:00:00,82.15,82.18,82.09,82.1,29744.0,80.1083,80.1375,80.0498,80.0595,29744.0
2018-04-19 10:05:00,82.09,82.24,82.06,82.24,23596.0,80.0498,80.196,80.0205,80.196,23596.0
2018-04-19 10:10:00,82.24,82.44,82.16,82.44,322818.0,80.196,80.3911,80.118,80.3911,322818.0
2018-04-19 10:15:00,82.44,82.73,82.43,82.65,29173.0,80.3911,80.6739,80.3813,80.5959,29173.0
2018-04-19 10:20:00,82.63,82.63,82.43,82.56,11314.0,80.5764,80.5764,80.3813,80.5081,11314.0
2018-04-19 10:25:00,82.58,82.62,82.46,82.58,24176.0,80.5276,80.5666,80.4106,80.5276,24176.0
2018-04-19 10:30:00,82.6,82.76,82.57,82.76,29132.0,80.5471,80.7031,80.5178,80.7031,29132.0
2018-04-19 10:35:00,82.77,82.79,82.56,82.61,36981.0,80.7129,80.7324,80.5081,80.5568,36981.0
2018-04-19 10:40:00,82.59,82.61,82.52,82.61,13483.0,80.5373,80.5568,80.4691,80.5568,13483.0
2018-04-19 10:45:00,82.62,82.8,82.62,82.8,32167.0,80.5666,80.7421,80.5666,80.7421,32167.0
2018-04-19 10:50:00,82.79,82.79,82.53,82.54,22817.0,80.7324,80.7324,80.4788,80.4886,22817.0
2018-04-19 10:55:00,82.54,82.61,82.51,82.6,59548.0,80.4886,80.5568,80.4593,80.5471,59548.0
2018-04-19 11:00:00,82.6,82.6,82.48,82.54,43828.0,80.5471,80.5471,80.4301,80.4886,43828.0
2018-04-19 11:05:00,82.53,82.54,82.4,82.41,21035.0,80.4788,80.4886,80.3521,80.3618,21035.0
2018-04-19 11:10:00,82.41,82.46,82.38,82.42,18813.0,80.3618,80.4106,80.3326,80.3716,18813.0
2018-04-19 11:15:00,82.42,82.56,82.39,82.55,34836.0,80.3716,80.5081,80.3423,80.4983,34836.0
2018-04-19 11:20:00,82.55,82.66,82.45,82.66,35766.0,80.4983,80.6056,80.4008,80.6056,35766.0
2018-04-19 11:25:00,82.68,82.72,82.56,82.63,30339.0,80.6251,80.6641,80.5081,80.5764,30339.0
2018-04-19 11:30:00,82.63,82.67,82.56,82.6,18663.0,80.5764,80.6154,80.5081,80.5471,18663.0
2018-04-19 11:35:00,82.61,82.61,82.48,82.48,8253.0,80.5568,80.5568,80.4301,80.4301,8253.0
2018-04-19 11:40:00,82.49,82.52,82.45,82.52,14505.0,80.4398,80.4691,80.4008,80.4691,14505.0
2018-04-19 11:45:00,82.51,82.56,82.49,82.55,11400.0,80.4593,80.5081,80.4398,80.4983,11400.0
2018-04-19 11:50:00,82.56,82.56,82.42,82.42,43268.0,80.5081,80.5081,80.3716,80.3716,43268.0
2018-04-19 11:55:00,82.41,82.52,82.41,82.46,21775.0,80.3618,80.4691,80.3618,80.4106,21775.0
2018-04-19 12:00:00,82.45,82.48,82.35,82.48,12667.0,80.4008,80.4301,80.3033,80.4301,12667.0
2018-04-19 12:05:00,82.49,82.5,82.37,82.42,18275.0,80.4398,80.4496,80.3228,80.3716,18275.0
2018-04-19 12:10:00,82.41,82.43,82.37,82.37,18800.0,80.3618,80.3813,80.3228,80.3228,18800.0
2018-04-19 12:15:00,82.37,82.43,82.36,82.38,15232.0,80.3228,80.3813,80.3131,80.3326,15232.0
2018-04-19 12:20:00,82.37,82.37,82.29,82.3,7455.0,80.3228,80.3228,80.2448,80.2546,7455.0
2018-04-19 12:25:00,82.29,82.38,82.28,82.35,21164.0,80.2448,80.3326,80.235,80.3033,21164.0
2018-04-19 12:30:00,82.35,82.39,82.27,82.3,11900.0,80.3033,80.3423,80.2253,80.2546,11900.0
2018-04-19 12:35:00,82.29,82.31,82.26,82.28,13203.0,80.2448,80.2643,80.2155,80.235,13203.0
2018-04-19 12:40:00,82.28,82.28,82.19,82.24,8862.0,80.235,80.235,80.1473,80.196,8862.0
2018-04-19 12:45:00,82.23,82.31,82.21,82.27,9941.0,80.1863,80.2643,80.1668,80.2253,9941.0
2018-04-19 12:50:00,82.27,82.29,82.19,82.24,7238.0,80.2253,80.2448,80.1473,80.196,7238.0
2018-04-19 12:55:00,82.23,82.23,82.19,82.2,12649.0,80.1863,80.1863,80.1473,80.157,12649.0
2018-04-19 13:00:00,82.19,82.3,82.18,82.3,26845.0,80.1473,80.2546,80.1375,80.2546,26845.0
2018-04-19 13:05:00,82.3,82.32,82.25,82.26,10180.0,80.2546,80.2741,80.2058,80.2155,10180.0
2018-04-19 13:10:00,82.25,82.28,82.24,82.28,23504.0,80.2058,80.235,80.196,80.235,23504.0
2018-04-19 13:15:00,82.28,82.35,82.27,82.31,46292.0,80.235,80.3033,80.2253,80.2643,46292.0
2018-04-19 13:20:00,82.3,82.36,82.29,82.31,21544.0,80.2546,80.3131,80.2448,80.2643,21544.0
2018-04-19 13:25:00,82.3,82.33,82.3,82.32,19992.0,80.2546,80.2838,80.2546,80.2741,19992.0
2018-04-19 13:30:00,82.33,82.4,82.29,82.3,26121.0,80.2838,80.3521,80.2448,80.2546,26121.0
2018-04-19 13:35:00,82.3,82.33,82.21,82.33,31618.0,80.2546,80.2838,80.1668,80.2838,31618.0
2018-04-19 13:40:00,82.32,82.32,82.24,82.28,6106.0,80.2741,80.2741,80.196,80.235,6106.0
2018-04-19 13:45:00,82.28,82.28,82.24,82.27,5598.0,80.235,80.235,80.196,80.2253,5598.0
2018-04-19 13:50:00,82.27,82.29,82.2,82.23,13995.0,80.2253,80.2448,80.157,80.1863,13995.0
2018-04-19 13:55:00,82.23,82.23,82.13,82.13,8344.0,80.1863,80.1863,80.0888,80.0888,8344.0
2018-04-19 14:00:00,82.13,82.17,82.08,82.08,16844.0,80.0888,80.1278,80.04,80.04,16844.0
2018-04-19 14:05:00,82.06,82.14,82.06,82.08,17895.0,80.0205,80.0985,80.0205,80.04,17895.0
2018-04-19 14:10:00,82.08,82.16,82.07,82.14,19187.0,80.04,80.118,80.0303,80.0985,19187.0
2018-04-19 14:15:00,82.14,82.16,82.04,82.04,15756.0,80.0985,80.118,80.001,80.001,15756.0
2018-04-19 14:20:00,82.04,82.09,82.0,82.08,19371.0,80.001,80.0498,79.962,80.04,19371.0
2018-04-19 14:25:00,82.06,82.06,81.98,82.05,25373.0,80.0205,80.0205,79.9425,80.0108,25373.0
2018-04-19 14:30:00,82.04,82.09,82.03,82.05,16956.0,80.001,80.0498,79.9913,80.0108,16956.0
2018-04-19 14:35:00,82.06,82.07,81.98,82.04,16732.0,80.0205,80.0303,79.9425,80.001,16732.0
2018-04-19 14:40:00,82.04,82.11,82.04,82.11,32690.0,80.001,80.0693,80.001,80.0693,32690.0
2018-04-19 14:45:00,82.1,82.12,82.05,82.08,13406.0,80.0595,80.079,80.0108,80.04,13406.0
2018-04-19 14:50:00,82.07,82.07,81.98,81.98,13861.0,80.0303,80.0303,79.9425,79.9425,13861.0
2018-04-19 14:55:00,82.0,82.06,81.99,82.05,27956.0,79.962,80.0205,79.9523,80.0108,27956.0
2018-04-19 15:00:00,82.05,82.06,81.98,82.03,16426.0,80.0108,80.0205,79.9425,79.9913,16426.0
2018-04-19 15:05:00,82.03,82.04,81.97,82.03,13717.0,79.9913,80.001,79.9328,79.9913,13717.0
2018-04-19 15:10:00,82.03,82.04,81.99,82.01,21609.0,79.9913,80.001,79.9523,79.9718,21609.0
2018-04-19 15:15:00,82.01,82.01,81.94,81.98,14350.0,79.9718,79.9718,79.9035,79.9425,14350.0
2018-04-19 15:20:00,81.98,81.99,81.87,81.91,17988.0,79.9425,79.9523,79.8352,79.8742,17988.0
2018-04-19 15:25:00,81.91,81.93,81.86,81.88,19147.0,79.8742,79.8937,79.8255,79.845,19147.0
2018-04-19 15:30:00,81.9,82.02,81.87,82.02,32004.0,79.8645,79.9815,79.8352,79.9815,32004.0
2018-04-19 15:35:00,82.02,82.2,82.02,82.03,50143.0,79.9815,80.157,79.9815,79.9913,50143.0
2018-04-19 15:40:00,82.04,82.09,81.98,82.03,50381.0,80.001,80.0498,79.9425,79.9913,50381.0
2018-04-19 15:45:00,82.02,82.06,81.94,81.98,42912.0,79.9815,80.0205,79.9035,79.9425,42912.0
2018-04-19 15:50:00,81.98,82.04,81.94,81.95,42870.0,79.9425,80.001,79.9035,79.9133,42870.0
2018-04-19 15:55:00,81.95,82.01,81.9,81.99,88818.0,79.9133,79.9718,79.8645,79.9523,88818.0
2018-04-20 09:30:00,82.05,82.22,81.66,82.18,118250.0,80.0108,80.1765,79.6305,80.1375,118250.0
2018-04-20 09:35:00,82.18,82.39,82.18,82.39,11244.0,80.1375,80.3423,80.1375,80.3423,11244.0
2018-04-20 09:40:00,82.4,82.41,82.13,82.21,13004.0,80.3521,80.3618,80.0888,80.1668,13004.0
2018-04-20 09:45:00,82.19,82.32,82.18,82.32,8163.0,80.1473,80.2741,80.1375,80.2741,8163.0
2018-04-20 09:50:00,82.33,82.37,82.2,82.23,8974.0,80.2838,80.3228,80.157,80.1863,8974.0
2018-04-20 09:55:00,82.26,82.49,82.26,82.48,12448.0,80.2155,80.4398,80.2155,80.4301,12448.0
2018-04-20 10:00:00,82.49,82.53,82.42,82.46,20535.0,80.4398,80.4788,80.3716,80.4106,20535.0
2018-04-20 10:05:00,82.47,82.67,82.45,82.55,14200.0,80.4203,80.6154,80.4008,80.4983,14200.0
2018-04-20 10:10:00,82.51,82.51,82.37,82.44,15360.0,80.4593,80.4593,80.3228,80.3911,15360.0
2018-04-20 10:15:00,82.44,82.55,82.41,82.55,10293.0,80.3911,80.4983,80.3618,80.4983,10293.0
2018-04-20 10:20:00,82.54,82.55,82.44,82.47,12607.0,80.4886,80.4983,80.3911,80.4203,12607.0
2018-04-20 10:25:00,82.46,82.59,82.46,82.5,13582.0,80.4106,80.5373,80.4106,80.4496,13582.0
2018-04-20 10:30:00,82.49,82.49,82.44,82.47,8494.0,80.4398,80.4398,80.3911,80.4203,8494.0
2018-04-20 10:35:00,82.45,82.47,82.35,82.46,7219.0,80.4008,80.4203,80.3033,80.4106,7219.0
2018-04-20 10:40:00,82.46,82.46,82.34,82.4,12050.0,80.4106,80.4106,80.2936,80.3521,12050.0
2018-04-20 10:45:00,82.41,82.44,82.36,82.37,10574.0,80.3618,80.3911,80.3131,80.3228,10574.0
2018-04-20 10:50:00,82.36,82.42,82.26,82.32,14829.0,80.3131,80.3716,80.2155,80.2741,14829.0
2018-04-20 10:55:00,82.31,82.35,82.27,82.27,4405.0,80.2643,80.3033,80.2253,80.2253,4405.0
2018-04-20 11:00:00,82.26,82.28,82.17,82.24,7407.0,80.2155,80.235,80.1278,80.196,7407.0
2018-04-20 11:05:00,82.23,82.31,82.2,82.23,7031.0,80.1863,80.2643,80.157,80.1863,7031.0
2018-04-20 11:10:00,82.22,82.23,82.07,82.15,10187.0,80.1765,80.1863,80.0303,80.1083,10187.0
2018-04-20 11:15:00,82.15,82.23,82.12,82.17,22000.0,80.1083,80.1863,80.079,80.1278,22000.0
2018-04-20 11:20:00,82.17,82.19,82.07,82.11,8770.0,80.1278,80.1473,80.0303,80.0693,8770.0
2018-04-20 11:25:00,82.09,82.14,81.99,82.02,21751.0,80.0498,80.0985,79.9523,79.9815,21751.0
2018-04-20 11:30:00,82.03,82.18,82.03,82.18,13174.0,79.9913,80.1375,79.9913,80.1375,13174.0
2018-04-20 11:35:00,82.16,82.22,82.13,82.22,28424.0,80.118,80.1765,80.0888,80.1765,28424.0
2018-04-20 11:40:00,82.22,82.35,82.2,82.28,15055.0,80.1765,80.3033,80.157,80.235,15055.0
2018-04-20 11:45:00,82.26,82.27,82.18,82.2,8232.0,80.2155,80.2253,80.1375,80.157,8232.0
2018-04-20 11:50:00,82.19,82.25,82.17,82.18,4765.0,80.1473,80.2058,80.1278,80.1375,4765.0
2018-04-20 11:55:00,82.17,82.23,82.11,82.18,11185.0,80.1278,80.1863,80.0693,80.1375,11185.0
2018-04-20 12:00:00,82.19,82.24,82.18,82.2,8703.0,80.1473,80.196,80.1375,80.157,8703.0
2018-04-20 12:05:00,82.18,82.25,82.11,82.21,14878.0,80.1375,80.2058,80.0693,80.1668,14878.0
2018-04-20 12:10:00,82.23,82.27,82.18,82.2,5799.0,80.1863,80.2253,80.1375,80.157,5799.0
2018-04-20 12:15:00,82.19,82.28,82.11,82.12,7882.0,80.1473,80.235,80.0693,80.079,7882.0
2018-04-20 12:20:00,82.13,82.16,82.1,82.12,5900.0,80.0888,80.118,80.0595,80.079,5900.0
2018-04-20 12:25:00,82.12,82.25,82.12,82.25,9039.0,80.079,80.2058,80.079,80.2058,9039.0
2018-04-20 12:30:00,82.25,82.33,82.14,82.33,17723.0,80.2058,80.2838,80.0985,80.2838,17723.0
2018-04-20 12:35:00,82.31,82.35,82.24,82.24,8405.0,80.2643,80.3033,80.196,80.196,8405.0
2018-04-20 12:40:00,82.24,82.44,82.24,82.39,21598.0,80.196,80.3911,80.196,80.3423,21598.0
2018-04-20 12:45:00,82.39,82.46,82.36,82.41,21108.0,80.3423,80.4106,80.3131,80.3618,21108.0
2018-04-20 12:50:00,82.41,82.47,82.39,82.46,16095.0,80.3618,80.4203,80.3423,80.4106,16095.0
2018-04-20 12:55:00,82.47,82.48,82.36,82.38,11123.0,80.4203,80.4301,80.3131,80.3326,11123.0
2018-04-20 13:00:00,82.37,82.39,82.26,82.26,14289.0,80.3228,80.3423,80.2155,80.2155,14289.0
2018-04-20 13:05:00,82.25,82.27,82.18,82.18,7449.0,80.2058,80.2253,80.1375,80.1375,7449.0
2018-04-20 13:10:00,82.19,82.29,82.19,82.29,4650.0,80.1473,80.2448,80.1473,80.2448,4650.0
2018-04-20 13:15:00,82.27,82.29,82.22,82.27,5623.0,80.2253,80.2448,80.1765,80.2253,5623.0
2018-04-20 13:20:00,82.27,82.29,82.18,82.2,7481.0,80.2253,80.2448,80.1375,80.157,7481.0
2018-04-20 13:25:00,82.17,82.34,82.17,82.34,6739.0,80.1278,80.2936,80.1278,80.2936,6739.0
2018-04-20 13:30:00,82.3,82.32,82.26,82.28,5400.0,80.2546,80.2741,80.2155,80.235,5400.0
2018-04-20 13:35:00,82.28,82.34,82.28,82.33,5500.0,80.235,80.2936,80.235,80.2838,5500.0
2018-04-20 13:40:00,82.34,82.36,82.32,82.33,7950.0,80.2936,80.3131,80.2741,80.2838,7950.0
2018-04-20 13:45:00,82.33,82.34,82.28,82.3,8603.0,80.2838,80.2936,80.235,80.2546,8603.0
2018-04-20 13:50:00,82.28,82.32,82.24,82.32,8879.0,80.235,80.2741,80.196,80.2741,8879.0
2018-04-20 13:55:00,82.32,82.4,82.32,82.32,10907.0,80.2741,80.3521,80.2741,80.2741,10907.0
2018-04-20 14:00:00,82.31,82.33,82.3,82.3,7264.0,80.2643,80.2838,80.2546,80.2546,7264.0
2018-04-20 14:05:00,82.3,82.33,82.28,82.33,10725.0,80.2546,80.2838,80.235,80.2838,10725.0
2018-04-20 14:10:00,82.32,82.33,82.24,82.24,20434.0,80.2741,80.2838,80.196,80.196,20434.0
2018-04-20 14:15:00,82.23,82.23,82.16,82.16,9720.0,80.1863,80.1863,80.118,80.118,9720.0
2018-04-20 14:20:00,82.17,82.23,82.14,82.23,15689.0,80.1278,80.1863,80.0985,80.1863,15689.0
2018-04-20 14:25:00,82.25,82.32,82.19,82.32,12248.0,80.2058,80.2741,80.1473,80.2741,12248.0
2018-04-20 14:30:00,82.32,82.33,82.19,82.19,10998.0,80.2741,80.2838,80.1473,80.1473,10998.0
2018-04-20 14:35:00,82.2,82.27,82.18,82.23,10705.0,80.157,80.2253,80.1375,80.1863,10705.0
2018-04-20 14:40:00,82.24,82.26,82.2,82.21,11226.0,80.196,80.2155,80.157,80.1668,11226.0
2018-04-20 14:45:00,82.21,82.22,82.16,82.2,18900.0,80.1668,80.1765,80.118,80.157,18900.0
2018-04-20 14:50:00,82.2,82.23,82.14,82.16,14649.0,80.157,80.1863,80.0985,80.118,14649.0
2018-04-20 14:55:00,82.16,82.28,82.15,82.28,28769.0,80.118,80.235,80.1083,80.235,28769.0
2018-04-20 15:00:00,82.27,82.27,82.15,82.17,14340.0,80.2253,80.2253,80.1083,80.1278,14340.0
2018-04-20 15:05:00,82.17,82.18,81.98,81.99,17775.0,80.1278,80.1375,79.9425,79.9523,17775.0
2018-04-20 15:10:00,81.98,82.11,81.97,82.07,12175.0,79.9425,80.0693,79.9328,80.0303,12175.0
2018-04-20 15:15:00,82.05,82.08,81.93,81.93,11429.0,80.0108,80.04,79.8937,79.8937,11429.0
2018-04-20 15:20:00,81.93,82.21,81.93,82.21,22133.0,79.8937,80.1668,79.8937,80.1668,22133.0
2018-04-20 15:25:00,82.22,82.25,82.18,82.21,21704.0,80.1765,80.2058,80.1375,80.1668,21704.0
2018-04-20 15:30:00,82.21,82.21,82.08,82.1,24985.0,80.1668,80.1668,80.04,80.0595,24985.0
2018-04-20 15:35:00,82.1,82.24,82.09,82.22,26398.0,80.0595,80.196,80.0498,80.1765,26398.0
2018-04-20 15:40:00,82.23,82.29,82.19,82.19,25015.0,80.1863,80.2448,80.1473,80.1473,25015.0
2018-04-20 15:45:00,82.2,82.23,82.16,82.23,36860.0,80.157,80.1863,80.118,80.1863,36860.0
2018-04-20 15:50:00,82.23,82.24,82.07,82.14,79703.0,80.1863,80.196,80.0303,80.0985,79703.0
2018-04-20 15:55:00,82.13,82.33,82.13,82.31,121845.0,80.0888,80.2838,80.0888,80.2643,121845.0
2018-04-23 09:30:00,82.28,82.38,81.9,82.08,40233.0,80.235,80.3326,79.8645,80.04,40233.0
2018-04-23 09:35:00,82.04,82.32,81.94,82.32,18528.0,80.001,80.2741,79.9035,80.2741,18528.0
2018-04-23 09:40:00,82.28,82.31,82.05,82.05,10329.0,80.235,80.2643,80.0108,80.0108,10329.0
2018-04-23 09:45:00,82.11,82.14,82.02,82.02,12537.0,80.0693,80.0985,79.9815,79.9815,12537.0
2018-04-23 09:50:00,82.07,82.07,81.95,82.02,25797.0,80.0303,80.0303,79.9133,79.9815,25797.0
2018-04-23 09:55:00,82.04,82.23,81.96,82.22,28322.0,80.001,80.1863,79.923,80.1765,28322.0
2018-04-23 10:00:00,82.28,82.32,82.12,82.22,27354.0,80.235,80.2741,80.079,80.1765,27354.0
2018-04-23 10:05:00,82.22,82.33,82.1,82.18,21889.0,80.1765,80.2838,80.0595,80.1375,21889.0
2018-04-23 10:10:00,82.18,82.25,82.14,82.14,21952.0,80.1375,80.2058,80.0985,80.0985,21952.0
2018-04-23 10:15:00,82.16,82.23,82.1,82.15,17664.0,80.118,80.1863,80.0595,80.1083,17664.0
2018-04-23 10:20:00,82.15,82.18,82.11,82.18,36644.0,80.1083,80.1375,80.0693,80.1375,36644.0
2018-04-23 10:25:00,82.18,82.35,82.17,82.19,22407.0,80.1375,80.3033,80.1278,80.1473,22407.0
2018-04-23 10:30:00,82.19,82.25,81.99,82.06,22647.0,80.1473,80.2058,79.9523,80.0205,22647.0
2018-04-23 10:35:00,82.07,82.1,82.0,82.03,30803.0,80.0303,80.0595,79.962,79.9913,30803.0
2018-04-23 10:40:00,82.05,82.08,81.94,82.01,26878.0,80.0108,80.04,79.9035,79.9718,26878.0
2018-04-23 10:45:00,82.02,82.07,82.01,82.05,11955.0,79.9815,80.0303,79.9718,80.0108,11955.0
2018-04-23 10:50:00,82.05,82.06,81.98,82.02,10375.0,80.0108,80.0205,79.9425,79.9815,10375.0
2018-04-23 10:55:00,82.03,82.09,82.01,82.09,19151.0,79.9913,80.0498,79.9718,80.0498,19151.0
2018-04-23 11:00:00,82.09,82.23,82.09,82.19,12600.0,80.0498,80.1863,80.0498,80.1473,12600.0
2018-04-23 11:05:00,82.18,82.22,82.16,82.22,18156.0,80.1375,80.1765,80.118,80.1765,18156.0
2018-04-23 11:10:00,82.22,82.53,82.22,82.49,18306.0,80.1765,80.4788,80.1765,80.4398,18306.0
2018-04-23 11:15:00,82.49,82.49,82.39,82.41,22933.0,80.4398,80.4398,80.3423,80.3618,22933.0
2018-04-23 11:20:00,82.42,82.5,82.33,82.33,11542.0,80.3716,80.4496,80.2838,80.2838,11542.0
2018-04-23 11:25:00,82.32,82.33,82.26,82.33,9063.0,80.2741,80.2838,80.2155,80.2838,9063.0
2018-04-23 11:30:00,82.34,82.35,82.19,82.22,8365.0,80.2936,80.3033,80.1473,80.1765,8365.0
2018-04-23 11:35:00,82.22,82.28,82.21,82.23,5456.0,80.1765,80.235,80.1668,80.1863,5456.0
2018-04-23 11:40:00,82.24,82.29,82.23,82.25,7600.0,80.196,80.2448,80.1863,80.2058,7600.0
2018-04-23 11:45:00,82.24,82.25,82.18,82.18,11687.0,80.196,80.2058,80.1375,80.1375,11687.0
2018-04-23 11:50:00,82.17,82.35,82.17,82.35,12700.0,80.1278,80.3033,80.1278,80.3033,12700.0
2018-04-23 11:55:00,82.35,82.39,82.24,82.27,13506.0,80.3033,80.3423,80.196,80.2253,13506.0
2018-04-23 12:00:00,82.3,82.31,82.23,82.27,8104.0,80.2546,80.2643,80.1863,80.2253,8104.0
2018-04-23 12:05:00,82.27,82.29,82.21,82.21,6778.0,80.2253,80.2448,80.1668,80.1668,6778.0
2018-04-23 12:10:00,82.19,82.24,82.18,82.2,7000.0,80.1473,80.196,80.1375,80.157,7000.0
2018-04-23 12:15:00,82.2,82.21,82.03,82.04,8888.0,80.157,80.1668,79.9913,80.001,8888.0
2018-04-23 12:20:00,82.04,82.09,82.0,82.05,7900.0,80.001,80.0498,79.962,80.0108,7900.0
2018-04-23 12:25:00,82.04,82.04,81.98,81.98,9568.0,80.001,80.001,79.9425,79.9425,9568.0
2018-04-23 12:30:00,81.98,82.03,81.97,81.98,29469.0,79.9425,79.9913,79.9328,79.9425,29469.0
2018-04-23 12:35:00,81.97,81.98,81.9,81.97,9442.0,79.9328,79.9425,79.8645,79.9328,9442.0
2018-04-23 12:40:00,81.96,82.01,81.92,81.99,15560.0,79.923,79.9718,79.884,79.9523,15560.0
2018-04-23 12:45:00,81.98,82.0,81.86,81.89,9481.0,79.9425,79.962,79.8255,79.8547,9481.0
2018-04-23 12:50:00,81.87,81.95,81.87,81.94,7736.0,79.8352,79.9133,79.8352,79.9035,7736.0
2018-04-23 12:55:00,81.93,81.95,81.9,81.94,5504.0,79.8937,79.9133,79.8645,79.9035,5504.0
2018-04-23 13:00:00,81.94,81.94,81.88,81.91,8240.0,79.9035,79.9035,79.845,79.8742,8240.0
2018-04-23 13:05:00,81.9,81.9,81.84,81.85,7419.0,79.8645,79.8645,79.806,79.8157,7419.0
2018-04-23 13:10:00,81.85,81.93,81.85,81.93,3933.0,79.8157,79.8937,79.8157,79.8937,3933.0
2018-04-23 13:15:00,81.94,81.94,81.9,81.94,5886.0,79.9035,79.9035,79.8645,79.9035,5886.0
2018-04-23 13:20:00,81.94,81.95,81.9,81.91,6543.0,79.9035,79.9133,79.8645,79.8742,6543.0
2018-04-23 13:25:00,81.92,81.99,81.92,81.98,7222.0,79.884,79.9523,79.884,79.9425,7222.0
2018-04-23 13:30:00,81.99,82.05,81.94,81.94,8824.0,79.9523,80.0108,79.9035,79.9035,8824.0
2018-04-23 13:35:00,81.95,82.0,81.95,81.98,3796.0,79.9133,79.962,79.9133,79.9425,3796.0
2018-04-23 13:40:00,81.97,81.97,81.92,81.94,8342.0,79.9328,79.9328,79.884,79.9035,8342.0
2018-04-23 13:45:00,81.94,81.96,81.94,81.95,6044.0,79.9035,79.923,79.9035,79.9133,6044.0
2018-04-23 13:50:00,81.96,82.08,81.95,82.08,7543.0,79.923,80.04,79.9133,80.04,7543.0
2018-04-23 13:55:00,82.08,82.1,82.08,82.09,6911.0,80.04,80.0595,80.04,80.0498,6911.0
2018-04-23 14:00:00,82.09,82.1,81.99,81.99,11050.0,80.0498,80.0595,79.9523,79.9523,11050.0
2018-04-23 14:05:00,81.99,82.0,81.86,81.87,13175.0,79.9523,79.962,79.8255,79.8352,13175.0
2018-04-23 14:10:00,81.87,81.91,81.82,81.83,10162.0,79.8352,79.8742,79.7865,79.7962,10162.0
2018-04-23 14:15:00,81.83,81.9,81.82,81.88,9913.0,79.7962,79.8645,79.7865,79.845,9913.0
2018-04-23 14:20:00,81.87,81.9,81.82,81.87,9003.0,79.8352,79.8645,79.7865,79.8352,9003.0
2018-04-23 14:25:00,81.88,81.92,81.85,81.91,13056.0,79.845,79.884,79.8157,79.8742,13056.0
2018-04-23 14:30:00,81.91,81.99,81.89,81.97,10079.0,79.8742,79.9523,79.8547,79.9328,10079.0
2018-04-23 14:35:00,81.97,82.01,81.94,82.0,13551.0,79.9328,79.9718,79.9035,79.962,13551.0
2018-04-23 14:40:00,81.99,82.05,81.98,82.05,12169.0,79.9523,80.0108,79.9425,80.0108,12169.0
2018-04-23 14:45:00,82.04,82.05,81.93,81.94,8299.0,80.001,80.0108,79.8937,79.9035,8299.0
2018-04-23 14:50:00,81.95,81.95,81.84,81.84,8790.0,79.9133,79.9133,79.806,79.806,8790.0
2018-04-23 14:55:00,81.85,81.92,81.84,81.91,17673.0,79.8157,79.884,79.806,79.8742,17673.0
2018-04-23 15:00:00,81.91,82.03,81.89,82.0,18109.0,79.8742,79.9913,79.8547,79.962,18109.0
2018-04-23 15:05:00,81.99,82.04,81.99,81.99,12865.0,79.9523,80.001,79.9523,79.9523,12865.0
2018-04-23 15:10:00,81.98,82.1,81.97,82.04,16149.0,79.9425,80.0595,79.9328,80.001,16149.0
2018-04-23 15:15:00,82.06,82.09,82.06,82.09,7378.0,80.0205,80.0498,80.0205,80.0498,7378.0
2018-04-23 15:20:00,82.09,82.12,82.0,82.03,22250.0,80.0498,80.079,79.962,79.9913,22250.0
2018-04-23 15:25:00,82.03,82.11,82.02,82.08,30951.0,79.9913,80.0693,79.9815,80.04,30951.0
2018-04-23 15:30:00,82.08,82.15,82.07,82.08,22491.0,80.04,80.1083,80.0303,80.04,22491.0
2018-04-23 15:35:00,82.08,82.09,82.03,82.06,19854.0,80.04,80.0498,79.9913,80.0205,19854.0
2018-04-23 15:40:00,82.06,82.09,82.05,82.09,22396.0,80.0205,80.0498,80.0108,80.0498,22396.0
2018-04-23 15:45:00,82.09,82.11,82.05,82.06,34399.0,80.0498,80.0693,80.0108,80.0205,34399.0
2018-04-23 15:50:00,82.05,82.11,82.01,82.04,60584.0,80.0108,80.0693,79.9718,80.001,60584.0
2018-04-23 15:55:00,82.04,82.08,82.0,82.08,111354.0,80.001,80.04,79.962,80.04,111354.0
2018-04-24 09:30:00,82.6,82.96,82.22,82.87,102056.0,80.5471,80.8981,80.1765,80.8104,102056.0
2018-04-24 09:35:00,82.86,82.86,82.54,82.81,111221.0,80.8006,80.8006,80.4886,80.7519,111221.0
2018-04-24 09:40:00,82.82,82.85,82.58,82.75,27186.0,80.7616,80.7909,80.5276,80.6934,27186.0
2018-04-24 09:45:00,82.73,82.88,82.66,82.67,51522.0,80.6739,80.8201,80.6056,80.6154,51522.0
2018-04-24 09:50:00,82.67,82.71,82.54,82.55,68316.0,80.6154,80.6544,80.4886,80.4983,68316.0
2018-04-24 09:55:00,82.56,82.88,82.56,82.86,72415.0,80.5081,80.8201,80.5081,80.8006,72415.0
2018-04-24 10:00:00,82.87,83.12,82.83,82.96,70879.0,80.8104,81.0542,80.7714,80.8981,70879.0
2018-04-24 10:05:00,82.96,82.96,82.6,82.6,23838.0,80.8981,80.8981,80.5471,80.5471,23838.0
2018-04-24 10:10:00,82.62,82.68,82.56,82.56,30322.0,80.5666,80.6251,80.5081,80.5081,30322.0
2018-04-24 10:15:00,82.55,82.59,82.44,82.52,23706.0,80.4983,80.5373,80.3911,80.4691,23706.0
2018-04-24 10:20:00,82.54,82.58,82.44,82.47,194948.0,80.4886,80.5276,80.3911,80.4203,194948.0
2018-04-24 10:25:00,82.46,82.67,82.42,82.63,22294.0,80.4106,80.6154,80.3716,80.5764,22294.0
2018-04-24 10:30:00,82.62,82.63,82.46,82.57,30283.0,80.5666,80.5764,80.4106,80.5178,30283.0
2018-04-24 10:35:00,82.54,82.66,82.53,82.56,28100.0,80.4886,80.6056,80.4788,80.5081,28100.0
2018-04-24 10:40:00,82.56,82.7,82.54,82.7,33676.0,80.5081,80.6446,80.4886,80.6446,33676.0
2018-04-24 10:45:00,82.7,82.77,82.61,82.77,15766.0,80.6446,80.7129,80.5568,80.7129,15766.0
2018-04-24 10:50:00,82.78,82.96,82.77,82.86,18613.0,80.7226,80.8981,80.7129,80.8006,18613.0
2018-04-24 10:55:00,82.85,82.88,82.73,82.73,23400.0,80.7909,80.8201,80.6739,80.6739,23400.0
2018-04-24 11:00:00,82.71,82.77,82.63,82.67,63068.0,80.6544,80.7129,80.5764,80.6154,63068.0
2018-04-24 11:05:00,82.67,82.71,82.55,82.56,132288.0,80.6154,80.6544,80.4983,80.5081,132288.0
2018-04-24 11:10:00,82.55,82.61,82.49,82.56,53229.0,80.4983,80.5568,80.4398,80.5081,53229.0
2018-04-24 11:15:00,82.54,82.59,82.34,82.55,49874.0,80.4886,80.5373,80.2936,80.4983,49874.0
2018-04-24 11:20:00,82.55,82.61,82.47,82.48,32662.0,80.4983,80.5568,80.4203,80.4301,32662.0
2018-04-24 11:25:00,82.48,82.66,82.46,82.63,16641.0,80.4301,80.6056,80.4106,80.5764,16641.0
2018-04-24 11:30:00,82.64,82.67,82.51,82.66,23881.0,80.5861,80.6154,80.4593,80.6056,23881.0
2018-04-24 11:35:00,82.69,82.69,82.53,82.54,41607.0,80.6349,80.6349,80.4788,80.4886,41607.0
2018-04-24 11:40:00,82.57,82.59,82.52,82.57,31954.0,80.5178,80.5373,80.4691,80.5178,31954.0
2018-04-24 11:45:00,82.57,82.71,82.49,82.53,33395.0,80.5178,80.6544,80.4398,80.4788,33395.0
2018-04-24 11:50:00,82.52,82.63,82.51,82.51,18438.0,80.4691,80.5764,80.4593,80.4593,18438.0
2018-04-24 11:55:00,82.5,82.64,82.5,82.51,17114.0,80.4496,80.5861,80.4496,80.4593,17114.0
2018-04-24 12:00:00,82.51,82.69,82.46,82.62,54545.0,80.4593,80.6349,80.4106,80.5666,54545.0
2018-04-24 12:05:00,82.61,82.71,82.53,82.54,27028.0,80.5568,80.6544,80.4788,80.4886,27028.0
2018-04-24 12:10:00,82.56,82.63,82.47,82.48,25578.0,80.5081,80.5764,80.4203,80.4301,25578.0
2018-04-24 12:15:00,82.49,82.5,82.34,82.35,52041.0,80.4398,80.4496,80.2936,80.3033,52041.0
2018-04-24 12:20:00,82.35,82.45,82.33,82.42,61131.0,80.3033,80.4008,80.2838,80.3716,61131.0
2018-04-24 12:25:00,82.4,82.41,82.24,82.34,27468.0,80.3521,80.3618,80.196,80.2936,27468.0
2018-04-24 12:30:00,82.33,82.44,82.21,82.22,34886.0,80.2838,80.3911,80.1668,80.1765,34886.0
2018-04-24 12:35:00,82.19,82.23,82.02,82.16,43397.0,80.1473,80.1863,79.9815,80.118,43397.0
2018-04-24 12:40:00,82.14,82.14,82.03,82.07,30968.0,80.0985,80.0985,79.9913,80.0303,30968.0
2018-04-24 12:45:00,82.05,82.16,82.03,82.11,28142.0,80.0108,80.118,79.9913,80.0693,28142.0
2018-04-24 12:50:00,82.14,82.2,82.07,82.08,32136.0,80.0985,80.157,80.0303,80.04,32136.0
2018-04-24 12:55:00,82.07,82.08,81.81,81.81,38519.0,80.0303,80.04,79.7767,79.7767,38519.0
2018-04-24 13:00:00,81.81,82.02,81.81,82.01,31055.0,79.7767,79.9815,79.7767,79.9718,31055.0
2018-04-24 13:05:00,81.99,82.08,81.94,82.05,26597.0,79.9523,80.04,79.9035,80.0108,26597.0
2018-04-24 13:10:00,82.05,82.08,81.95,82.08,12410.0,80.0108,80.04,79.9133,80.04,12410.0
2018-04-24 13:15:00,82.07,82.08,81.83,81.83,22051.0,80.0303,80.04,79.7962,79.7962,22051.0
2018-04-24 13:20:00,81.81,81.86,81.72,81.73,35724.0,79.7767,79.8255,79.689,79.6987,35724.0
2018-04-24 13:25:00,81.74,81.76,81.62,81.72,16883.0,79.7085,79.728,79.5915,79.689,16883.0
2018-04-24 13:30:00,81.73,81.74,81.61,81.61,14926.0,79.6987,79.7085,79.5817,79.5817,14926.0
2018-04-24 13:35:00,81.61,81.64,81.49,81.49,23128.0,79.5817,79.611,79.4647,79.4647,23128.0
2018-04-24 13:40:00,81.48,81.53,81.44,81.52,14971.0,79.4549,79.5037,79.4159,79.4939,14971.0
2018-04-24 13:45:00,81.5,81.54,81.44,81.45,19038.0,79.4744,79.5134,79.4159,79.4257,19038.0
2018-04-24 13:50:00,81.44,81.44,81.16,81.24,26304.0,79.4159,79.4159,79.1429,79.2209,26304.0
2018-04-24 13:55:00,81.23,81.25,81.11,81.2,22126.0,79.2111,79.2306,79.0941,79.1819,22126.0
2018-04-24 14:00:00,81.21,81.21,80.98,80.98,30285.0,79.1916,79.1916,78.9674,78.9674,30285.0
2018-04-24 14:05:00,80.94,81.02,80.87,81.02,42252.0,78.9284,79.0064,78.8601,79.0064,42252.0
2018-04-24 14:10:00,81.01,81.43,81.01,81.21,76230.0,78.9966,79.4062,78.9966,79.1916,76230.0
2018-04-24 14:15:00,81.21,81.22,81.04,81.16,38326.0,79.1916,79.2014,79.0259,79.1429,38326.0
2018-04-24 14:20:00,81.14,81.41,81.14,81.41,26551.0,79.1234,79.3867,79.1234,79.3867,26551.0
2018-04-24 14:25:00,81.41,81.43,81.09,81.09,25875.0,79.3867,79.4062,79.0746,79.0746,25875.0
2018-04-24 14:30:00,81.09,81.21,81.04,81.12,32877.0,79.0746,79.1916,79.0259,79.1039,32877.0
2018-04-24 14:35:00,81.11,81.14,80.9,80.91,41031.0,79.0941,79.1234,78.8893,78.8991,41031.0
2018-04-24 14:40:00,80.91,81.18,80.9,81.17,35198.0,78.8991,79.1624,78.8893,79.1526,35198.0
2018-04-24 14:45:00,81.18,81.29,81.15,81.23,27718.0,79.1624,79.2697,79.1331,79.2111,27718.0
2018-04-24 14:50:00,81.27,81.37,81.12,81.2,28828.0,79.2502,79.3477,79.1039,79.1819,28828.0
2018-04-24 14:55:00,81.2,81.37,81.19,81.33,30391.0,79.1819,79.3477,79.1721,79.3087,30391.0
2018-04-24 15:00:00,81.35,81.59,81.35,81.59,27184.0,79.3282,79.5622,79.3282,79.5622,27184.0
2018-04-24 15:05:00,81.58,81.7,81.56,81.62,73479.0,79.5524,79.6695,79.5329,79.5915,73479.0
2018-04-24 15:10:00,81.65,81.87,81.53,81.79,96769.0,79.6207,79.8352,79.5037,79.7572,96769.0
2018-04-24 15:15:00,81.82,81.9,81.64,81.65,41305.0,79.7865,79.8645,79.611,79.6207,41305.0
2018-04-24 15:20:00,81.64,81.84,81.62,81.78,87032.0,79.611,79.806,79.5915,79.7475,87032.0
2018-04-24 15:25:00,81.77,81.85,81.74,81.78,73013.0,79.7377,79.8157,79.7085,79.7475,73013.0
2018-04-24 15:30:00,81.78,81.79,81.67,81.68,52637.0,79.7475,79.7572,79.6402,79.65,52637.0
2018-04-24 15:35:00,81.68,81.71,81.66,81.7,63967.0,79.65,79.6792,79.6305,79.6695,63967.0
2018-04-24 15:40:00,81.7,81.73,81.61,81.65,77602.0,79.6695,79.6987,79.5817,79.6207,77602.0
2018-04-24 15:45:00,81.66,81.93,81.64,81.84,128879.0,79.6305,79.8937,79.611,79.806,128879.0
2018-04-24 15:50:00,81.84,82.0,81.84,81.99,89478.0,79.806,79.962,79.806,79.9523,89478.0
2018-04-24 15:55:00,81.99,82.13,81.98,82.04,212403.0,79.9523,80.0888,79.9425,80.001,212403.0
2018-04-25 09:30:00,81.72,82.04,81.72,81.95,41860.0,79.689,80.001,79.689,79.9133,41860.0
2018-04-25 09:35:00,81.91,81.91,81.6,81.65,17100.0,79.8742,79.8742,79.5719,79.6207,17100.0
2018-04-25 09:40:00,81.67,81.67,81.35,81.42,16118.0,79.6402,79.6402,79.3282,79.3964,16118.0
2018-04-25 09:45:00,81.43,81.75,81.4,81.72,28076.0,79.4062,79.7182,79.3769,79.689,28076.0
2018-04-25 09:50:00,81.71,81.81,81.59,81.67,44204.0,79.6792,79.7767,79.5622,79.6402,44204.0
2018-04-25 09:55:00,81.67,81.71,81.49,81.51,28400.0,79.6402,79.6792,79.4647,79.4842,28400.0
2018-04-25 10:00:00,81.52,81.62,81.35,81.43,30943.0,79.4939,79.5915,79.3282,79.4062,30943.0
2018-04-25 10:05:00,81.42,81.59,81.38,81.47,24845.0,79.3964,79.5622,79.3574,79.4452,24845.0
2018-04-25 10:10:00,81.5,81.61,81.43,81.53,34295.0,79.4744,79.5817,79.4062,79.5037,34295.0
2018-04-25 10:15:00,81.55,81.73,81.52,81.58,27493.0,79.5232,79.6987,79.4939,79.5524,27493.0
2018-04-25 10:20:00,81.6,81.73,81.56,81.67,36523.0,79.5719,79.6987,79.5329,79.6402,36523.0
2018-04-25 10:25:00,81.68,81.98,81.66,81.98,29069.0,79.65,79.9425,79.6305,79.9425,29069.0
2018-04-25 10:30:00,81.99,82.0,81.85,81.85,26551.0,79.9523,79.962,79.8157,79.8157,26551.0
2018-04-25 10:35:00,81.84,82.04,81.83,81.89,22475.0,79.806,80.001,79.7962,79.8547,22475.0
2018-04-25 10:40:00,81.9,82.19,81.81,82.14,24205.0,79.8645,80.1473,79.7767,80.0985,24205.0
2018-04-25 10:45:00,82.18,82.18,81.95,82.04,22042.0,80.1375,80.1375,79.9133,80.001,22042.0
2018-04-25 10:50:00,82.05,82.05,81.72,81.78,21138.0,80.0108,80.0108,79.689,79.7475,21138.0
2018-04-25 10:55:00,81.78,81.91,81.73,81.88,16300.0,79.7475,79.8742,79.6987,79.845,16300.0
2018-04-25 11:00:00,81.88,81.98,81.82,81.95,30250.0,79.845,79.9425,79.7865,79.9133,30250.0
2018-04-25 11:05:00,81.95,81.99,81.86,81.89,11760.0,79.9133,79.9523,79.8255,79.8547,11760.0
2018-04-25 11:10:00,81.88,81.98,81.86,81.89,14188.0,79.845,79.9425,79.8255,79.8547,14188.0
2018-04-25 11:15:00,81.9,81.91,81.68,81.72,9900.0,79.8645,79.8742,79.65,79.689,9900.0
2018-04-25 11:20:00,81.73,81.93,81.7,81.85,13108.0,79.6987,79.8937,79.6695,79.8157,13108.0
2018-04-25 11:25:00,81.85,81.97,81.82,81.95,11143.0,79.8157,79.9328,79.7865,79.9133,11143.0
2018-04-25 11:30:00,81.97,81.97,81.72,81.75,15625.0,79.9328,79.9328,79.689,79.7182,15625.0
2018-04-25 11:35:00,81.75,81.81,81.69,81.81,8180.0,79.7182,79.7767,79.6597,79.7767,8180.0
2018-04-25 11:40:00,81.81,81.93,81.77,81.82,11228.0,79.7767,79.8937,79.7377,79.7865,11228.0
2018-04-25 11:45:00,81.86,81.93,81.75,81.79,12810.0,79.8255,79.8937,79.7182,79.7572,12810.0
2018-04-25 11:50:00,81.76,81.86,81.7,81.86,9600.0,79.728,79.8255,79.6695,79.8255,9600.0
2018-04-25 11:55:00,81.86,81.95,81.78,81.8,16737.0,79.8255,79.9133,79.7475,79.767,16737.0
2018-04-25 12:00:00,81.81,81.96,81.77,81.78,41036.0,79.7767,79.923,79.7377,79.7475,41036.0
2018-04-25 12:05:00,81.77,81.95,81.75,81.91,27720.0,79.7377,79.9133,79.7182,79.8742,27720.0
2018-04-25 12:10:00,81.91,82.04,81.89,81.99,25802.0,79.8742,80.001,79.8547,79.9523,25802.0
2018-04-25 12:15:00,81.96,82.02,81.88,81.93,27001.0,79.923,79.9815,79.845,79.8937,27001.0
2018-04-25 12:20:00,81.94,81.98,81.85,81.85,20095.0,79.9035,79.9425,79.8157,79.8157,20095.0
2018-04-25 12:25:00,81.83,81.87,81.77,81.79,17900.0,79.7962,79.8352,79.7377,79.7572,17900.0
2018-04-25 12:30:00,81.79,81.89,81.79,81.84,45273.0,79.7572,79.8547,79.7572,79.806,45273.0
2018-04-25 12:35:00,81.85,81.89,81.81,81.84,20200.0,79.8157,79.8547,79.7767,79.806,20200.0
2018-04-25 12:40:00,81.84,81.93,81.83,81.93,24141.0,79.806,79.8937,79.7962,79.8937,24141.0
2018-04-25 12:45:00,81.96,82.05,81.9,81.91,14814.0,79.923,80.0108,79.8645,79.8742,14814.0
2018-04-25 12:50:00,81.92,81.96,81.84,81.86,12628.0,79.884,79.923,79.806,79.8255,12628.0
2018-04-25 12:55:00,81.86,82.01,81.86,81.97,12795.0,79.8255,79.9718,79.8255,79.9328,12795.0
2018-04-25 13:00:00,81.98,82.13,81.98,82.02,12363.0,79.9425,80.0888,79.9425,79.9815,12363.0
2018-04-25 13:05:00,82.04,82.14,82.01,82.06,15524.0,80.001,80.0985,79.9718,80.0205,15524.0
2018-04-25 13:10:00,82.06,82.09,81.97,82.0,30341.0,80.0205,80.0498,79.9328,79.962,30341.0
2018-04-25 13:15:00,82.01,82.04,81.95,82.03,25276.0,79.9718,80.001,79.9133,79.9913,25276.0
2018-04-25 13:20:00,82.02,82.05,81.94,81.99,19875.0,79.9815,80.0108,79.9035,79.9523,19875.0
2018-04-25 13:25:00,82.0,82.03,81.97,82.0,20365.0,79.962,79.9913,79.9328,79.962,20365.0
2018-04-25 13:30:00,82.02,82.27,82.0,82.24,21634.0,79.9815,80.2253,79.962,80.196,21634.0
2018-04-25 13:35:00,82.24,82.24,82.11,82.17,18800.0,80.196,80.196,80.0693,80.1278,18800.0
2018-04-25 13:40:00,82.17,82.35,82.16,82.21,88054.0,80.1278,80.3033,80.118,80.1668,88054.0
2018-04-25 13:45:00,82.22,82.27,82.13,82.13,26183.0,80.1765,80.2253,80.0888,80.0888,26183.0
2018-04-25 13:50:00,82.13,82.19,82.1,82.13,53301.0,80.0888,80.1473,80.0595,80.0888,53301.0
2018-04-25 13:55:00,82.11,82.16,82.09,82.15,24562.0,80.0693,80.118,80.0498,80.1083,24562.0
2018-04-25 14:00:00,82.18,82.21,82.07,82.11,21246.0,80.1375,80.1668,80.0303,80.0693,21246.0
2018-04-25 14:05:00,82.11,82.14,82.07,82.08,18799.0,80.0693,80.0985,80.0303,80.04,18799.0
2018-04-25 14:10:00,82.09,82.14,82.05,82.07,30248.0,80.0498,80.0985,80.0108,80.0303,30248.0
2018-04-25 14:15:00,82.08,82.09,81.95,82.05,33482.0,80.04,80.0498,79.9133,80.0108,33482.0
2018-04-25 14:20:00,82.03,82.14,82.01,82.02,19094.0,79.9913,80.0985,79.9718,79.9815,19094.0
2018-04-25 14:25:00,82.01,82.1,81.98,82.0,30744.0,79.9718,80.0595,79.9425,79.962,30744.0
2018-04-25 14:30:00,81.99,82.11,81.96,82.08,19305.0,79.9523,80.0693,79.923,80.04,19305.0
2018-04-25 14:35:00,82.08,82.09,82.0,82.07,34756.0,80.04,80.0498,79.962,80.0303,34756.0
2018-04-25 14:40:00,82.1,82.15,82.01,82.02,29376.0,80.0595,80.1083,79.9718,79.9815,29376.0
2018-04-25 14:45:00,82.03,82.1,81.97,82.06,21040.0,79.9913,80.0595,79.9328,80.0205,21040.0
2018-04-25 14:50:00,82.07,82.09,81.98,81.98,22044.0,80.0303,80.0498,79.9425,79.9425,22044.0
2018-04-25 14:55:00,81.98,82.0,81.85,81.94,46071.0,79.9425,79.962,79.8157,79.9035,46071.0
2018-04-25 15:00:00,81.96,81.99,81.86,81.98,39953.0,79.923,79.9523,79.8255,79.9425,39953.0
2018-04-25 15:05:00,81.98,82.01,81.93,81.95,35932.0,79.9425,79.9718,79.8937,79.9133,35932.0
2018-04-25 15:10:00,81.95,81.96,81.83,81.84,55964.0,79.9133,79.923,79.7962,79.806,55964.0
2018-04-25 15:15:00,81.83,81.83,81.74,81.79,39176.0,79.7962,79.7962,79.7085,79.7572,39176.0
2018-04-25 15:20:00,81.8,81.94,81.79,81.87,29533.0,79.767,79.9035,79.7572,79.8352,29533.0
2018-04-25 15:25:00,81.88,81.92,81.84,81.86,29722.0,79.845,79.884,79.806,79.8255,29722.0
2018-04-25 15:30:00,81.86,81.94,81.83,81.89,59568.0,79.8255,79.9035,79.7962,79.8547,59568.0
2018-04-25 15:35:00,81.88,81.88,81.78,81.78,47691.0,79.845,79.845,79.7475,79.7475,47691.0
2018-04-25 15:40:00,81.78,81.81,81.71,81.77,97142.0,79.7475,79.7767,79.6792,79.7377,97142.0
2018-04-25 15:45:00,81.76,81.76,81.62,81.71,74081.0,79.728,79.728,79.5915,79.6792,74081.0
2018-04-25 15:50:00,81.7,81.76,81.7,81.74,88274.0,79.6695,79.728,79.6695,79.7085,88274.0
2018-04-25 15:55:00,81.74,81.87,81.71,81.85,163530.0,79.7085,79.8352,79.6792,79.8157,163530.0
2018-04-26 09:30:00,81.93,82.79,81.83,82.61,56304.0,79.8937,80.7324,79.7962,80.5568,56304.0
2018-04-26 09:35:00,82.54,82.61,81.55,81.76,46646.0,80.4886,80.5568,79.5232,79.728,46646.0
2018-04-26 09:40:00,81.76,81.9,80.76,81.05,150265.0,79.728,79.8645,78.7528,79.0356,150265.0
2018-04-26 09:45:00,81.13,81.61,80.9,81.1,125019.0,79.1136,79.5817,78.8893,79.0844,125019.0
2018-04-26 09:50:00,81.1,81.32,80.48,80.95,149221.0,79.0844,79.2989,78.4798,78.9381,149221.0
2018-04-26 09:55:00,80.93,81.18,80.77,81.01,78145.0,78.9186,79.1624,78.7626,78.9966,78145.0
2018-04-26 10:00:00,81.08,81.11,80.75,80.98,58318.0,79.0649,79.0941,78.7431,78.9674,58318.0
2018-04-26 10:05:00,81.02,81.17,80.97,81.09,67623.0,79.0064,79.1526,78.9576,79.0746,67623.0
2018-04-26 10:10:00,81.04,81.35,81.03,81.22,45840.0,79.0259,79.3282,79.0161,79.2014,45840.0
2018-04-26 10:15:00,81.22,81.23,80.97,81.0,29763.0,79.2014,79.2111,78.9576,78.9869,29763.0
2018-04-26 10:20:00,81.0,81.11,81.0,81.06,24917.0,78.9869,79.0941,78.9869,79.0454,24917.0
2018-04-26 10:25:00,81.08,81.51,81.01,81.49,59599.0,79.0649,79.4842,78.9966,79.4647,59599.0
2018-04-26 10:30:00,81.49,81.79,81.48,81.66,78593.0,79.4647,79.7572,79.4549,79.6305,78593.0
2018-04-26 10:35:00,81.66,81.76,81.48,81.66,33900.0,79.6305,79.728,79.4549,79.6305,33900.0
2018-04-26 10:40:00,81.69,81.77,81.55,81.67,27777.0,79.6597,79.7377,79.5232,79.6402,27777.0
2018-04-26 10:45:00,81.67,81.85,81.64,81.74,22913.0,79.6402,79.8157,79.611,79.7085,22913.0
2018-04-26 10:50:00,81.76,81.77,81.56,81.62,25979.0,79.728,79.7377,79.5329,79.5915,25979.0
2018-04-26 10:55:00,81.61,81.87,81.61,81.87,16665.0,79.5817,79.8352,79.5817,79.8352,16665.0
2018-04-26 11:00:00,81.86,81.86,81.49,81.82,27562.0,79.8255,79.8255,79.4647,79.7865,27562.0
2018-04-26 11:05:00,81.79,81.82,81.57,81.65,15591.0,79.7572,79.7865,79.5427,79.6207,15591.0
2018-04-26 11:10:00,81.62,81.71,81.56,81.6,19548.0,79.5915,79.6792,79.5329,79.5719,19548.0
2018-04-26 11:15:00,81.6,81.64,81.57,81.6,15045.0,79.5719,79.611,79.5427,79.5719,15045.0
2018-04-26 11:20:00,81.58,81.63,81.36,81.38,17425.0,79.5524,79.6012,79.3379,79.3574,17425.0
2018-04-26 11:25:00,81.38,81.6,81.37,81.58,12118.0,79.3574,79.5719,79.3477,79.5524,12118.0
2018-04-26 11:30:00,81.58,81.58,81.36,81.36,13766.0,79.5524,79.5524,79.3379,79.3379,13766.0
2018-04-26 11:35:00,81.36,81.43,81.27,81.37,18707.0,79.3379,79.4062,79.2502,79.3477,18707.0
2018-04-26 11:40:00,81.37,81.39,81.25,81.29,13543.0,79.3477,79.3672,79.2306,79.2697,13543.0
2018-04-26 11:45:00,81.28,81.28,80.99,81.03,19902.0,79.2599,79.2599,78.9771,79.0161,19902.0
2018-04-26 11:50:00,81.01,81.18,80.96,81.04,21721.0,78.9966,79.1624,78.9479,79.0259,21721.0
2018-04-26 11:55:00,81.03,81.2,80.98,81.12,20615.0,79.0161,79.1819,78.9674,79.1039,20615.0
2018-04-26 12:00:00,81.1,81.23,81.1,81.16,23309.0,79.0844,79.2111,79.0844,79.1429,23309.0
2018-04-26 12:05:00,81.16,81.35,81.13,81.35,10214.0,79.1429,79.3282,79.1136,79.3282,10214.0
2018-04-26 12:10:00,81.33,81.36,81.19,81.21,13453.0,79.3087,79.3379,79.1721,79.1916,13453.0
2018-04-26 12:15:00,81.2,81.27,81.17,81.17,10626.0,79.1819,79.2502,79.1526,79.1526,10626.0
2018-04-26 12:20:00,81.17,81.17,80.98,81.05,20115.0,79.1526,79.1526,78.9674,79.0356,20115.0
2018-04-26 12:25:00,81.05,81.09,80.9,80.9,16018.0,79.0356,79.0746,78.8893,78.8893,16018.0
2018-04-26 12:30:00,80.89,80.9,80.8,80.83,28104.0,78.8796,78.8893,78.7918,78.8211,28104.0
2018-04-26 12:35:00,80.83,80.99,80.83,80.9,24938.0,78.8211,78.9771,78.8211,78.8893,24938.0
2018-04-26 12:40:00,80.88,80.94,80.87,80.93,17980.0,78.8698,78.9284,78.8601,78.9186,17980.0
2018-04-26 12:45:00,80.93,80.97,80.83,80.91,37497.0,78.9186,78.9576,78.8211,78.8991,37497.0
2018-04-26 12:50:00,80.91,80.92,80.68,80.68,24282.0,78.8991,78.9089,78.6748,78.6748,24282.0
2018-04-26 12:55:00,80.7,80.8,80.69,80.73,27111.0,78.6943,78.7918,78.6846,78.7236,27111.0
2018-04-26 13:00:00,80.73,80.84,80.73,80.83,14736.0,78.7236,78.8308,78.7236,78.8211,14736.0
2018-04-26 13:05:00,80.84,80.84,80.65,80.72,21467.0,78.8308,78.8308,78.6456,78.7138,21467.0
2018-04-26 13:10:00,80.71,80.81,80.64,80.75,26838.0,78.7041,78.8016,78.6358,78.7431,26838.0
2018-04-26 13:15:00,80.74,80.87,80.74,80.83,17154.0,78.7333,78.8601,78.7333,78.8211,17154.0
2018-04-26 13:20:00,80.84,80.87,80.8,80.87,17448.0,78.8308,78.8601,78.7918,78.8601,17448.0
2018-04-26 13:25:00,80.88,80.9,80.79,80.84,23106.0,78.8698,78.8893,78.7821,78.8308,23106.0
2018-04-26 13:30:00,80.84,80.91,80.81,80.81,18148.0,78.8308,78.8991,78.8016,78.8016,18148.0
2018-04-26 13:35:00,80.81,80.86,80.78,80.81,28186.0,78.8016,78.8503,78.7723,78.8016,28186.0
2018-04-26 13:40:00,80.81,80.86,80.77,80.78,18886.0,78.8016,78.8503,78.7626,78.7723,18886.0
2018-04-26 13:45:00,80.78,80.79,80.68,80.77,20584.0,78.7723,78.7821,78.6748,78.7626,20584.0
2018-04-26 13:50:00,80.77,80.84,80.69,80.72,44019.0,78.7626,78.8308,78.6846,78.7138,44019.0
2018-04-26 13:55:00,80.74,80.81,80.73,80.76,20770.0,78.7333,78.8016,78.7236,78.7528,20770.0
2018-04-26 14:00:00,80.76,80.76,80.68,80.76,19800.0,78.7528,78.7528,78.6748,78.7528,19800.0
2018-04-26 14:05:00,80.77,80.87,80.75,80.85,32584.0,78.7626,78.8601,78.7431,78.8406,32584.0
2018-04-26 14:10:00,80.85,80.98,80.83,80.92,41206.0,78.8406,78.9674,78.8211,78.9089,41206.0
2018-04-26 14:15:00,80.92,81.08,80.92,81.08,29167.0,78.9089,79.0649,78.9089,79.0649,29167.0
2018-04-26 14:20:00,81.07,81.11,81.01,81.11,38147.0,79.0551,79.0941,78.9966,79.0941,38147.0
2018-04-26 14:25:00,81.1,81.11,80.97,80.97,45679.0,79.0844,79.0941,78.9576,78.9576,45679.0
2018-04-26 14:30:00,80.97,81.01,80.93,80.94,21636.0,78.9576,78.9966,78.9186,78.9284,21636.0
2018-04-26 14:35:00,80.93,80.94,80.82,80.89,27903.0,78.9186,78.9284,78.8113,78.8796,27903.0
2018-04-26 14:40:00,80.9,80.98,80.85,80.96,24611.0,78.8893,78.9674,78.8406,78.9479,24611.0
2018-04-26 14:45:00,80.96,80.96,80.87,80.88,23224.0,78.9479,78.9479,78.8601,78.8698,23224.0
2018-04-26 14:50:00,80.89,81.0,80.88,81.0,23434.0,78.8796,78.9869,78.8698,78.9869,23434.0
2018-04-26 14:55:00,81.02,81.04,80.98,81.03,20528.0,79.0064,79.0259,78.9674,79.0161,20528.0
2018-04-26 15:00:00,81.04,81.1,81.04,81.06,31843.0,79.0259,79.0844,79.0259,79.0454,31843.0
2018-04-26 15:05:00,81.06,81.17,81.06,81.15,34778.0,79.0454,79.1526,79.0454,79.1331,34778.0
2018-04-26 15:10:00,81.16,81.19,81.06,81.12,33370.0,79.1429,79.1721,79.0454,79.1039,33370.0
2018-04-26 15:15:00,81.12,81.15,81.05,81.06,33294.0,79.1039,79.1331,79.0356,79.0454,33294.0
2018-04-26 15:20:00,81.06,81.07,80.97,80.98,35795.0,79.0454,79.0551,78.9576,78.9674,35795.0
2018-04-26 15:25:00,80.99,81.0,80.91,80.97,38192.0,78.9771,78.9869,78.8991,78.9576,38192.0
2018-04-26 15:30:00,80.96,81.12,80.96,81.09,78427.0,78.9479,79.1039,78.9479,79.0746,78427.0
2018-04-26 15:35:00,81.09,81.3,81.08,81.27,71282.0,79.0746,79.2794,79.0649,79.2502,71282.0
2018-04-26 15:40:00,81.27,81.42,81.27,81.42,101186.0,79.2502,79.3964,79.2502,79.3964,101186.0
2018-04-26 15:45:00,81.42,81.55,81.35,81.53,182807.0,79.3964,79.5232,79.3282,79.5037,182807.0
2018-04-26 15:50:00,81.53,81.98,81.45,81.97,219441.0,79.5037,79.9425,79.4257,79.9328,219441.0
2018-04-26 15:55:00,81.97,82.16,81.93,81.95,590589.0,79.9328,80.118,79.8937,79.9133,590589.0
2018-04-27 09:30:00,82.35,82.5,82.08,82.22,92721.0,80.3033,80.4496,80.04,80.1765,92721.0
2018-04-27 09:35:00,82.27,82.5,82.26,82.35,22216.0,80.2253,80.4496,80.2155,80.3033,22216.0
2018-04-27 09:40:00,82.3,82.57,82.3,82.33,27013.0,80.2546,80.5178,80.2546,80.2838,27013.0
2018-04-27 09:45:00,82.33,82.33,82.05,82.1,38219.0,80.2838,80.2838,80.0108,80.0595,38219.0
2018-04-27 09:50:00,82.09,82.09,81.74,81.77,47566.0,80.0498,80.0498,79.7085,79.7377,47566.0
2018-04-27 09:55:00,81.75,81.79,81.57,81.57,24290.0,79.7182,79.7572,79.5427,79.5427,24290.0
2018-04-27 10:00:00,81.58,81.6,81.32,81.32,27905.0,79.5524,79.5719,79.2989,79.2989,27905.0
2018-04-27 10:05:00,81.32,81.38,81.18,81.23,27182.0,79.2989,79.3574,79.1624,79.2111,27182.0
2018-04-27 10:10:00,81.2,81.59,81.2,81.54,51084.0,79.1819,79.5622,79.1819,79.5134,51084.0
2018-04-27 10:15:00,81.54,81.74,81.48,81.74,39442.0,79.5134,79.7085,79.4549,79.7085,39442.0
2018-04-27 10:20:00,81.72,81.82,81.64,81.64,41511.0,79.689,79.7865,79.611,79.611,41511.0
2018-04-27 10:25:00,81.63,81.63,81.32,81.34,42507.0,79.6012,79.6012,79.2989,79.3184,42507.0
2018-04-27 10:30:00,81.31,81.33,80.91,81.07,70460.0,79.2892,79.3087,78.8991,79.0551,70460.0
2018-04-27 10:35:00,81.07,81.3,80.89,80.9,47498.0,79.0551,79.2794,78.8796,78.8893,47498.0
2018-04-27 10:40:00,80.88,81.04,80.81,80.87,33100.0,78.8698,79.0259,78.8016,78.8601,33100.0
2018-04-27 10:45:00,80.87,80.9,80.68,80.71,36965.0,78.8601,78.8893,78.6748,78.7041,36965.0
2018-04-27 10:50:00,80.7,80.73,80.56,80.56,31645.0,78.6943,78.7236,78.5578,78.5578,31645.0
2018-04-27 10:55:00,80.55,80.55,80.16,80.21,47285.0,78.548,78.548,78.1677,78.2165,47285.0
2018-04-27 11:00:00,80.23,80.26,80.14,80.25,85569.0,78.236,78.2653,78.1482,78.2555,85569.0
2018-04-27 11:05:00,80.25,80.4,80.2,80.33,31041.0,78.2555,78.4018,78.2067,78.3335,31041.0
2018-04-27 11:10:00,80.31,80.32,80.19,80.25,27683.0,78.314,78.3238,78.197,78.2555,27683.0
2018-04-27 11:15:00,80.24,80.36,80.24,80.33,25980.0,78.2458,78.3628,78.2458,78.3335,25980.0
2018-04-27 11:20:00,80.33,80.36,80.21,80.28,50829.0,78.3335,78.3628,78.2165,78.2848,50829.0
2018-04-27 11:25:00,80.28,80.41,80.28,80.38,44197.0,78.2848,78.4115,78.2848,78.3823,44197.0
2018-04-27 11:30:00,80.38,80.38,80.11,80.11,42997.0,78.3823,78.3823,78.119,78.119,42997.0
2018-04-27 11:35:00,80.11,80.19,80.05,80.09,35820.0,78.119,78.197,78.0605,78.0995,35820.0
2018-04-27 11:40:00,80.1,80.25,80.1,80.24,41665.0,78.1092,78.2555,78.1092,78.2458,41665.0
2018-04-27 11:45:00,80.24,80.25,80.13,80.16,46302.0,78.2458,78.2555,78.1385,78.1677,46302.0
2018-04-27 11:50:00,80.17,80.28,80.16,80.27,48866.0,78.1775,78.2848,78.1677,78.275,48866.0
2018-04-27 11:55:00,80.26,80.4,80.25,80.34,31747.0,78.2653,78.4018,78.2555,78.3433,31747.0
2018-04-27 12:00:00,80.34,80.39,80.26,80.39,46600.0,78.3433,78.392,78.2653,78.392,46600.0
2018-04-27 12:05:00,80.38,80.38,80.32,80.34,20774.0,78.3823,78.3823,78.3238,78.3433,20774.0
2018-04-27 12:10:00,80.33,80.33,80.22,80.31,33909.0,78.3335,78.3335,78.2262,78.314,33909.0
2018-04-27 12:15:00,80.31,80.38,80.27,80.37,17778.0,78.314,78.3823,78.275,78.3725,17778.0
2018-04-27 12:20:00,80.37,80.38,80.26,80.32,35610.0,78.3725,78.3823,78.2653,78.3238,35610.0
2018-04-27 12:25:00,80.32,80.41,80.32,80.4,18663.0,78.3238,78.4115,78.3238,78.4018,18663.0
2018-04-27 12:30:00,80.41,80.46,80.27,80.27,33627.0,78.4115,78.4603,78.275,78.275,33627.0
2018-04-27 12:35:00,80.27,80.28,80.21,80.23,16703.0,78.275,78.2848,78.2165,78.236,16703.0
2018-04-27 12:40:00,80.22,80.24,80.17,80.17,19390.0,78.2262,78.2458,78.1775,78.1775,19390.0
2018-04-27 12:45:00,80.17,80.2,80.14,80.15,19229.0,78.1775,78.2067,78.1482,78.158,19229.0
2018-04-27 12:50:00,80.15,80.24,80.14,80.24,20069.0,78.158,78.2458,78.1482,78.2458,20069.0
2018-04-27 12:55:00,80.24,80.36,80.23,80.3,34167.0,78.2458,78.3628,78.236,78.3043,34167.0
2018-04-27 13:00:00,80.31,80.34,80.25,80.27,43302.0,78.314,78.3433,78.2555,78.275,43302.0
2018-04-27 13:05:00,80.27,80.31,80.25,80.3,15527.0,78.275,78.314,78.2555,78.3043,15527.0
2018-04-27 13:10:00,80.3,80.42,80.29,80.42,18228.0,78.3043,78.4213,78.2945,78.4213,18228.0
2018-04-27 13:15:00,80.42,80.44,80.39,80.42,21217.0,78.4213,78.4408,78.392,78.4213,21217.0
2018-04-27 13:20:00,80.41,80.43,80.34,80.37,18945.0,78.4115,78.431,78.3433,78.3725,18945.0
2018-04-27 13:25:00,80.37,80.37,80.27,80.27,20851.0,78.3725,78.3725,78.275,78.275,20851.0
2018-04-27 13:30:00,80.27,80.29,80.2,80.23,25166.0,78.275,78.2945,78.2067,78.236,25166.0
2018-04-27 13:35:00,80.24,80.34,80.24,80.27,18390.0,78.2458,78.3433,78.2458,78.275,18390.0
2018-04-27 13:40:00,80.27,80.27,80.2,80.21,29519.0,78.275,78.275,78.2067,78.2165,29519.0
2018-04-27 13:45:00,80.21,80.21,80.11,80.11,26360.0,78.2165,78.2165,78.119,78.119,26360.0
2018-04-27 13:50:00,80.11,80.18,80.1,80.14,28074.0,78.119,78.1872,78.1092,78.1482,28074.0
2018-04-27 13:55:00,80.14,80.15,80.06,80.06,22909.0,78.1482,78.158,78.0702,78.0702,22909.0
2018-04-27 14:00:00,80.08,80.27,80.06,80.17,158555.0,78.0897,78.275,78.0702,78.1775,158555.0
2018-04-27 14:05:00,80.17,80.33,80.17,80.28,49919.0,78.1775,78.3335,78.1775,78.2848,49919.0
2018-04-27 14:10:00,80.3,80.36,80.26,80.36,25831.0,78.3043,78.3628,78.2653,78.3628,25831.0
2018-04-27 14:15:00,80.36,80.45,80.34,80.42,27562.0,78.3628,78.4505,78.3433,78.4213,27562.0
2018-04-27 14:20:00,80.41,80.45,80.37,80.42,30347.0,78.4115,78.4505,78.3725,78.4213,30347.0
2018-04-27 14:25:00,80.44,80.45,80.38,80.42,28028.0,78.4408,78.4505,78.3823,78.4213,28028.0
2018-04-27 14:30:00,80.41,80.43,80.34,80.35,47111.0,78.4115,78.431,78.3433,78.353,47111.0
2018-04-27 14:35:00,80.35,80.41,80.32,80.41,40994.0,78.353,78.4115,78.3238,78.4115,40994.0
2018-04-27 14:40:00,80.41,80.42,80.33,80.36,40949.0,78.4115,78.4213,78.3335,78.3628,40949.0
2018-04-27 14:45:00,80.36,80.4,80.34,80.35,158900.0,78.3628,78.4018,78.3433,78.353,158900.0
2018-04-27 14:50:00,80.36,80.38,80.3,80.38,32269.0,78.3628,78.3823,78.3043,78.3823,32269.0
2018-04-27 14:55:00,80.38,80.38,80.24,80.31,38925.0,78.3823,78.3823,78.2458,78.314,38925.0
2018-04-27 15:00:00,80.31,80.35,80.28,80.34,52138.0,78.314,78.353,78.2848,78.3433,52138.0
2018-04-27 15:05:00,80.34,80.35,80.27,80.28,36662.0,78.3433,78.353,78.275,78.2848,36662.0
2018-04-27 15:10:00,80.28,80.3,80.24,80.3,46836.0,78.2848,78.3043,78.2458,78.3043,46836.0
2018-04-27 15:15:00,80.3,80.3,80.21,80.25,56272.0,78.3043,78.3043,78.2165,78.2555,56272.0
2018-04-27 15:20:00,80.25,80.27,80.25,80.26,38386.0,78.2555,78.275,78.2555,78.2653,38386.0
2018-04-27 15:25:00,80.27,80.27,80.15,80.15,55827.0,78.275,78.275,78.158,78.158,55827.0
2018-04-27 15:30:00,80.16,80.16,80.12,80.15,76308.0,78.1677,78.1677,78.1287,78.158,76308.0
2018-04-27 15:35:00,80.15,80.16,79.99,80.08,77499.0,78.158,78.1677,78.002,78.0897,77499.0
2018-04-27 15:40:00,80.08,80.15,80.02,80.02,56548.0,78.0897,78.158,78.0312,78.0312,56548.0
2018-04-27 15:45:00,80.03,80.1,80.0,80.06,81682.0,78.041,78.1092,78.0117,78.0702,81682.0
2018-04-27 15:50:00,80.07,80.1,80.04,80.1,113593.0,78.08,78.1092,78.0507,78.1092,113593.0
2018-04-27 15:55:00,80.1,80.3,80.1,80.18,356116.0,78.1092,78.3043,78.1092,78.1872,356116.0
2018-04-30 09:30:00,80.3,80.66,80.21,80.44,39584.0,78.3043,78.6553,78.2165,78.4408,39584.0
2018-04-30 09:35:00,80.47,80.74,80.45,80.46,18557.0,78.47,78.7333,78.4505,78.4603,18557.0
2018-04-30 09:40:00,80.51,80.54,80.4,80.5,46034.0,78.509,78.5383,78.4018,78.4993,46034.0
2018-04-30 09:45:00,80.49,80.54,79.98,79.98,84781.0,78.4895,78.5383,77.9922,77.9922,84781.0
2018-04-30 09:50:00,80.0,80.26,79.98,80.14,21632.0,78.0117,78.2653,77.9922,78.1482,21632.0
2018-04-30 09:55:00,80.16,80.17,79.71,79.99,65766.0,78.1677,78.1775,77.7289,78.002,65766.0
2018-04-30 10:00:00,79.95,80.2,79.85,80.19,87857.0,77.963,78.2067,77.8654,78.197,87857.0
2018-04-30 10:05:00,80.17,80.25,80.13,80.14,27293.0,78.1775,78.2555,78.1385,78.1482,27293.0
2018-04-30 10:10:00,80.15,80.16,79.89,79.89,23805.0,78.158,78.1677,77.9044,77.9044,23805.0
2018-04-30 10:15:00,79.91,79.96,79.78,79.88,26468.0,77.924,77.9727,77.7972,77.8947,26468.0
2018-04-30 10:20:00,79.88,79.93,79.78,79.85,59581.0,77.8947,77.9435,77.7972,77.8654,59581.0
2018-04-30 10:25:00,79.83,80.05,79.74,80.05,52456.0,77.8459,78.0605,77.7582,78.0605,52456.0
2018-04-30 10:30:00,80.05,80.17,79.99,80.15,17696.0,78.0605,78.1775,78.002,78.158,17696.0
2018-04-30 10:35:00,80.14,80.14,79.96,80.13,50620.0,78.1482,78.1482,77.9727,78.1385,50620.0
2018-04-30 10:40:00,80.11,80.14,79.97,80.05,82085.0,78.119,78.1482,77.9825,78.0605,82085.0
2018-04-30 10:45:00,80.04,80.21,80.03,80.2,21461.0,78.0507,78.2165,78.041,78.2067,21461.0
2018-04-30 10:50:00,80.2,80.2,80.06,80.1,22157.0,78.2067,78.2067,78.0702,78.1092,22157.0
2018-04-30 10:55:00,80.1,80.16,80.03,80.05,34247.0,78.1092,78.1677,78.041,78.0605,34247.0
2018-04-30 11:00:00,80.06,80.11,80.02,80.09,27981.0,78.0702,78.119,78.0312,78.0995,27981.0
2018-04-30 11:05:00,80.07,80.13,80.04,80.11,9963.0,78.08,78.1385,78.0507,78.119,9963.0
2018-04-30 11:10:00,80.11,80.16,80.06,80.13,21593.0,78.119,78.1677,78.0702,78.1385,21593.0
2018-04-30 11:15:00,80.13,80.17,80.04,80.15,23285.0,78.1385,78.1775,78.0507,78.158,23285.0
2018-04-30 11:20:00,80.15,80.15,80.09,80.11,12625.0,78.158,78.158,78.0995,78.119,12625.0
2018-04-30 11:25:00,80.1,80.11,80.04,80.09,24067.0,78.1092,78.119,78.0507,78.0995,24067.0
2018-04-30 11:30:00,80.07,80.11,80.0,80.08,33740.0,78.08,78.119,78.0117,78.0897,33740.0
2018-04-30 11:35:00,80.09,80.14,80.01,80.02,14749.0,78.0995,78.1482,78.0215,78.0312,14749.0
2018-04-30 11:40:00,80.02,80.06,79.93,80.04,21500.0,78.0312,78.0702,77.9435,78.0507,21500.0
2018-04-30 11:45:00,80.04,80.06,79.94,79.98,20900.0,78.0507,78.0702,77.9532,77.9922,20900.0
2018-04-30 11:50:00,80.0,80.04,79.87,79.94,29300.0,78.0117,78.0507,77.8849,77.9532,29300.0
2018-04-30 11:55:00,79.94,79.98,79.88,79.92,32799.0,77.9532,77.9922,77.8947,77.9337,32799.0
2018-04-30 12:00:00,79.92,79.92,79.78,79.78,14050.0,77.9337,77.9337,77.7972,77.7972,14050.0
2018-04-30 12:05:00,79.78,79.85,79.68,79.69,11463.0,77.7972,77.8654,77.6997,77.7094,11463.0
2018-04-30 12:10:00,79.69,79.73,79.65,79.67,10273.0,77.7094,77.7484,77.6704,77.6899,10273.0
2018-04-30 12:15:00,79.67,79.67,79.56,79.66,18970.0,77.6899,77.6899,77.5827,77.6802,18970.0
2018-04-30 12:20:00,79.66,79.72,79.64,79.72,36740.0,77.6802,77.7387,77.6607,77.7387,36740.0
2018-04-30 12:25:00,79.73,79.77,79.7,79.77,23848.0,77.7484,77.7874,77.7192,77.7874,23848.0
2018-04-30 12:30:00,79.77,79.86,79.76,79.86,25468.0,77.7874,77.8752,77.7777,77.8752,25468.0
2018-04-30 12:35:00,79.86,79.87,79.67,79.67,51223.0,77.8752,77.8849,77.6899,77.6899,51223.0
2018-04-30 12:40:00,79.66,79.68,79.43,79.43,29120.0,77.6802,77.6997,77.4559,77.4559,29120.0
2018-04-30 12:45:00,79.43,79.54,79.43,79.53,18373.0,77.4559,77.5631,77.4559,77.5534,18373.0
2018-04-30 12:50:00,79.52,79.57,79.45,79.57,19826.0,77.5436,77.5924,77.4754,77.5924,19826.0
2018-04-30 12:55:00,79.59,79.69,79.55,79.67,19088.0,77.6119,77.7094,77.5729,77.6899,19088.0
2018-04-30 13:00:00,79.67,79.71,79.62,79.63,17112.0,77.6899,77.7289,77.6412,77.6509,17112.0
2018-04-30 13:05:00,79.63,79.75,79.63,79.7,17267.0,77.6509,77.7679,77.6509,77.7192,17267.0
2018-04-30 13:10:00,79.7,79.7,79.34,79.43,41108.0,77.7192,77.7192,77.3681,77.4559,41108.0
2018-04-30 13:15:00,79.45,79.47,79.38,79.4,27476.0,77.4754,77.4949,77.4071,77.4266,27476.0
2018-04-30 13:20:00,79.4,79.4,79.26,79.31,25606.0,77.4266,77.4266,77.2901,77.3389,25606.0
2018-04-30 13:25:00,79.31,79.37,79.28,79.33,12252.0,77.3389,77.3974,77.3096,77.3584,12252.0
2018-04-30 13:30:00,79.33,79.43,79.33,79.36,12178.0,77.3584,77.4559,77.3584,77.3876,12178.0
2018-04-30 13:35:00,79.35,79.43,79.33,79.37,9169.0,77.3779,77.4559,77.3584,77.3974,9169.0
2018-04-30 13:40:00,79.38,79.45,79.37,79.45,11337.0,77.4071,77.4754,77.3974,77.4754,11337.0
2018-04-30 13:45:00,79.46,79.55,79.45,79.5,12435.0,77.4851,77.5729,77.4754,77.5241,12435.0
2018-04-30 13:50:00,79.47,79.59,79.46,79.52,15430.0,77.4949,77.6119,77.4851,77.5436,15430.0
2018-04-30 13:55:00,79.52,79.6,79.5,79.59,7247.0,77.5436,77.6217,77.5241,77.6119,7247.0
2018-04-30 14:00:00,79.59,79.63,79.54,79.61,18696.0,77.6119,77.6509,77.5631,77.6314,18696.0
2018-04-30 14:05:00,79.61,79.61,79.48,79.54,28484.0,77.6314,77.6314,77.5046,77.5631,28484.0
2018-04-30 14:10:00,79.54,79.6,79.52,79.6,31272.0,77.5631,77.6217,77.5436,77.6217,31272.0
2018-04-30 14:15:00,79.6,79.66,79.54,79.55,18551.0,77.6217,77.6802,77.5631,77.5729,18551.0
2018-04-30 14:20:00,79.56,79.67,79.55,79.62,17163.0,77.5827,77.6899,77.5729,77.6412,17163.0
2018-04-30 14:25:00,79.62,79.62,79.52,79.56,32222.0,77.6412,77.6412,77.5436,77.5827,32222.0
2018-04-30 14:30:00,79.56,79.59,79.5,79.51,34307.0,77.5827,77.6119,77.5241,77.5339,34307.0
2018-04-30 14:35:00,79.51,79.57,79.49,79.5,13259.0,77.5339,77.5924,77.5144,77.5241,13259.0
2018-04-30 14:40:00,79.5,79.51,79.38,79.41,22491.0,77.5241,77.5339,77.4071,77.4364,22491.0
2018-04-30 14:45:00,79.42,79.43,79.35,79.41,19319.0,77.4461,77.4559,77.3779,77.4364,19319.0
2018-04-30 14:50:00,79.42,79.43,79.34,79.37,23661.0,77.4461,77.4559,77.3681,77.3974,23661.0
2018-04-30 14:55:00,79.37,79.38,79.21,79.21,41873.0,77.3974,77.4071,77.2413,77.2413,41873.0
2018-04-30 15:00:00,79.2,79.22,79.14,79.15,37783.0,77.2316,77.2511,77.1731,77.1828,37783.0
2018-04-30 15:05:00,79.14,79.22,79.1,79.2,116282.0,77.1731,77.2511,77.1341,77.2316,116282.0
2018-04-30 15:10:00,79.18,79.25,79.13,79.13,37952.0,77.2121,77.2804,77.1633,77.1633,37952.0
2018-04-30 15:15:00,79.12,79.22,79.11,79.15,33468.0,77.1536,77.2511,77.1438,77.1828,33468.0
2018-04-30 15:20:00,79.15,79.16,79.01,79.04,35677.0,77.1828,77.1926,77.0463,77.0756,35677.0
2018-04-30 15:25:00,79.04,79.04,78.93,78.97,34699.0,77.0756,77.0756,76.9683,77.0073,34699.0
2018-04-30 15:30:00,78.97,79.14,78.97,79.12,53536.0,77.0073,77.1731,77.0073,77.1536,53536.0
2018-04-30 15:35:00,79.11,79.21,79.1,79.2,55649.0,77.1438,77.2413,77.1341,77.2316,55649.0
2018-04-30 15:40:00,79.19,79.26,79.18,79.19,74591.0,77.2218,77.2901,77.2121,77.2218,74591.0
2018-04-30 15:45:00,79.2,79.26,79.14,79.16,115793.0,77.2316,77.2901,77.1731,77.1926,115793.0
2018-04-30 15:50:00,79.16,79.16,78.99,79.0,112526.0,77.1926,77.1926,77.0268,77.0366,112526.0
2018-04-30 15:55:00,79.0,79.01,78.79,78.84,284709.0,77.0366,77.0463,76.8318,76.8805,284709.0
2018-05-01 09:30:00,78.76,79.08,78.66,79.08,26474.0,76.8025,77.1146,76.705,77.1146,26474.0
2018-05-01 09:35:00,79.02,79.39,79.02,79.14,24546.0,77.0561,77.4169,77.0561,77.1731,24546.0
2018-05-01 09:40:00,79.13,79.34,79.06,79.09,21396.0,77.1633,77.3681,77.0951,77.1243,21396.0
2018-05-01 09:45:00,79.09,79.32,79.07,79.26,12175.0,77.1243,77.3486,77.1048,77.2901,12175.0
2018-05-01 09:50:00,79.28,79.42,79.26,79.41,22392.0,77.3096,77.4461,77.2901,77.4364,22392.0
2018-05-01 09:55:00,79.43,79.56,79.43,79.53,28375.0,77.4559,77.5827,77.4559,77.5534,28375.0
2018-05-01 10:00:00,79.52,79.67,79.48,79.65,33125.0,77.5436,77.6899,77.5046,77.6704,33125.0
2018-05-01 10:05:00,79.62,79.66,79.44,79.44,23537.0,77.6412,77.6802,77.4656,77.4656,23537.0
2018-05-01 10:10:00,79.45,79.45,79.32,79.34,26329.0,77.4754,77.4754,77.3486,77.3681,26329.0
2018-05-01 10:15:00,79.35,79.38,79.28,79.38,27823.0,77.3779,77.4071,77.3096,77.4071,27823.0
2018-05-01 10:20:00,79.37,79.53,79.33,79.53,12695.0,77.3974,77.5534,77.3584,77.5534,12695.0
2018-05-01 10:25:00,79.53,79.57,79.34,79.35,29815.0,77.5534,77.5924,77.3681,77.3779,29815.0
2018-05-01 10:30:00,79.35,79.49,79.29,79.48,23166.0,77.3779,77.5144,77.3194,77.5046,23166.0
2018-05-01 10:35:00,79.46,79.48,79.34,79.34,39253.0,77.4851,77.5046,77.3681,77.3681,39253.0
2018-05-01 10:40:00,79.34,79.37,79.27,79.36,24416.0,77.3681,77.3974,77.2999,77.3876,24416.0
2018-05-01 10:45:00,79.4,79.51,79.4,79.45,17530.0,77.4266,77.5339,77.4266,77.4754,17530.0
2018-05-01 10:50:00,79.44,79.48,79.12,79.14,32094.0,77.4656,77.5046,77.1536,77.1731,32094.0
2018-05-01 10:55:00,79.14,79.22,79.0,79.02,43091.0,77.1731,77.2511,77.0366,77.0561,43091.0
2018-05-01 11:00:00,79.01,79.01,78.74,78.78,33263.0,77.0463,77.0463,76.783,76.822,33263.0
2018-05-01 11:05:00,78.78,79.03,78.77,79.0,26020.0,76.822,77.0658,76.8123,77.0366,26020.0
2018-05-01 11:10:00,79.02,79.14,79.0,79.03,58058.0,77.0561,77.1731,77.0366,77.0658,58058.0
2018-05-01 11:15:00,79.0,79.14,78.99,79.04,19555.0,77.0366,77.1731,77.0268,77.0756,19555.0
2018-05-01 11:20:00,79.05,79.17,79.05,79.08,15321.0,77.0853,77.2023,77.0853,77.1146,15321.0
2018-05-01 11:25:00,79.07,79.1,78.9,78.9,17946.0,77.1048,77.1341,76.9391,76.9391,17946.0
2018-05-01 11:30:00,78.92,79.11,78.92,79.0,18851.0,76.9586,77.1438,76.9586,77.0366,18851.0
2018-05-01 11:35:00,79.04,79.23,79.0,79.19,21437.0,77.0756,77.2609,77.0366,77.2218,21437.0
2018-05-01 11:40:00,79.23,79.36,79.19,79.36,13508.0,77.2609,77.3876,77.2218,77.3876,13508.0
2018-05-01 11:45:00,79.35,79.37,79.19,79.36,17954.0,77.3779,77.3974,77.2218,77.3876,17954.0
2018-05-01 11:50:00,79.36,79.47,79.33,79.4,25209.0,77.3876,77.4949,77.3584,77.4266,25209.0
2018-05-01 11:55:00,79.38,79.39,79.14,79.14,26740.0,77.4071,77.4169,77.1731,77.1731,26740.0
2018-05-01 12:00:00,79.18,79.27,79.14,79.2,14150.0,77.2121,77.2999,77.1731,77.2316,14150.0
2018-05-01 12:05:00,79.2,79.29,79.16,79.21,19876.0,77.2316,77.3194,77.1926,77.2413,19876.0
2018-05-01 12:10:00,79.23,79.24,79.17,79.18,8500.0,77.2609,77.2706,77.2023,77.2121,8500.0
2018-05-01 12:15:00,79.17,79.33,79.17,79.31,19691.0,77.2023,77.3584,77.2023,77.3389,19691.0
2018-05-01 12:20:00,79.29,79.31,79.19,79.19,8150.0,77.3194,77.3389,77.2218,77.2218,8150.0
2018-05-01 12:25:00,79.2,79.3,79.17,79.29,12895.0,77.2316,77.3291,77.2023,77.3194,12895.0
2018-05-01 12:30:00,79.29,79.36,79.26,79.33,10950.0,77.3194,77.3876,77.2901,77.3584,10950.0
2018-05-01 12:35:00,79.33,79.42,79.33,79.36,26976.0,77.3584,77.4461,77.3584,77.3876,26976.0
2018-05-01 12:40:00,79.4,79.47,79.37,79.46,14840.0,77.4266,77.4949,77.3974,77.4851,14840.0
2018-05-01 12:45:00,79.45,79.58,79.45,79.51,22561.0,77.4754,77.6022,77.4754,77.5339,22561.0
2018-05-01 12:50:00,79.51,79.53,79.45,79.52,19830.0,77.5339,77.5534,77.4754,77.5436,19830.0
2018-05-01 12:55:00,79.51,79.53,79.47,79.47,21583.0,77.5339,77.5534,77.4949,77.4949,21583.0
2018-05-01 13:00:00,79.48,79.48,79.3,79.34,28606.0,77.5046,77.5046,77.3291,77.3681,28606.0
2018-05-01 13:05:00,79.31,79.32,79.14,79.26,33184.0,77.3389,77.3486,77.1731,77.2901,33184.0
2018-05-01 13:10:00,79.26,79.31,79.24,79.29,49770.0,77.2901,77.3389,77.2706,77.3194,49770.0
2018-05-01 13:15:00,79.28,79.43,79.28,79.42,17299.0,77.3096,77.4559,77.3096,77.4461,17299.0
2018-05-01 13:20:00,79.43,79.47,79.4,79.44,13312.0,77.4559,77.4949,77.4266,77.4656,13312.0
2018-05-01 13:25:00,79.41,79.47,79.41,79.45,10233.0,77.4364,77.4949,77.4364,77.4754,10233.0
2018-05-01 13:30:00,79.44,79.45,79.39,79.4,14267.0,77.4656,77.4754,77.4169,77.4266,14267.0
2018-05-01 13:35:00,79.38,79.41,79.33,79.37,10375.0,77.4071,77.4364,77.3584,77.3974,10375.0
2018-05-01 13:40:00,79.35,79.41,79.32,79.41,23386.0,77.3779,77.4364,77.3486,77.4364,23386.0
2018-05-01 13:45:00,79.42,79.57,79.42,79.56,18868.0,77.4461,77.5924,77.4461,77.5827,18868.0
2018-05-01 13:50:00,79.56,79.57,79.49,79.55,10906.0,77.5827,77.5924,77.5144,77.5729,10906.0
2018-05-01 13:55:00,79.55,79.7,79.54,79.69,24540.0,77.5729,77.7192,77.5631,77.7094,24540.0
2018-05-01 14:00:00,79.68,79.89,79.67,79.84,39378.0,77.6997,77.9044,77.6899,77.8557,39378.0
2018-05-01 14:05:00,79.83,79.97,79.79,79.79,31222.0,77.8459,77.9825,77.8069,77.8069,31222.0
2018-05-01 14:10:00,79.8,79.95,79.79,79.87,23453.0,77.8167,77.963,77.8069,77.8849,23453.0
2018-05-01 14:15:00,79.88,80.0,79.88,80.0,19074.0,77.8947,78.0117,77.8947,78.0117,19074.0
2018-05-01 14:20:00,80.0,80.08,80.0,80.08,23039.0,78.0117,78.0897,78.0117,78.0897,23039.0
2018-05-01 14:25:00,80.08,80.08,79.96,80.0,18174.0,78.0897,78.0897,77.9727,78.0117,18174.0
2018-05-01 14:30:00,79.99,80.08,79.99,80.07,11150.0,78.002,78.0897,78.002,78.08,11150.0
2018-05-01 14:35:00,80.05,80.08,80.0,80.03,13620.0,78.0605,78.0897,78.0117,78.041,13620.0
2018-05-01 14:40:00,80.03,80.11,80.01,80.11,16093.0,78.041,78.119,78.0215,78.119,16093.0
2018-05-01 14:45:00,80.1,80.18,80.09,80.18,33027.0,78.1092,78.1872,78.0995,78.1872,33027.0
2018-05-01 14:50:00,80.18,80.21,80.11,80.12,22407.0,78.1872,78.2165,78.119,78.1287,22407.0
2018-05-01 14:55:00,80.12,80.15,80.06,80.15,16423.0,78.1287,78.158,78.0702,78.158,16423.0
2018-05-01 15:00:00,80.15,80.28,80.14,80.16,33723.0,78.158,78.2848,78.1482,78.1677,33723.0
2018-05-01 15:05:00,80.16,80.31,80.16,80.29,21681.0,78.1677,78.314,78.1677,78.2945,21681.0
2018-05-01 15:10:00,80.3,80.31,80.18,80.18,25589.0,78.3043,78.314,78.1872,78.1872,25589.0
2018-05-01 15:15:00,80.18,80.2,80.16,80.17,17641.0,78.1872,78.2067,78.1677,78.1775,17641.0
2018-05-01 15:20:00,80.17,80.19,80.12,80.13,23954.0,78.1775,78.197,78.1287,78.1385,23954.0
2018-05-01 15:25:00,80.14,80.16,80.05,80.11,27005.0,78.1482,78.1677,78.0605,78.119,27005.0
2018-05-01 15:30:00,80.12,80.16,80.09,80.16,25858.0,78.1287,78.1677,78.0995,78.1677,25858.0
2018-05-01 15:35:00,80.15,80.21,80.11,80.13,49451.0,78.158,78.2165,78.119,78.1385,49451.0
2018-05-01 15:40:00,80.13,80.2,80.12,80.17,48870.0,78.1385,78.2067,78.1287,78.1775,48870.0
2018-05-01 15:45:00,80.17,80.29,80.13,80.2,155256.0,78.1775,78.2945,78.1385,78.2067,155256.0
2018-05-01 15:50:00,80.2,80.25,80.16,80.17,114046.0,78.2067,78.2555,78.1677,78.1775,114046.0
2018-05-01 15:55:00,80.17,80.19,80.12,80.17,281314.0,78.1775,78.197,78.1287,78.1775,281314.0
2018-05-02 09:30:00,79.96,80.34,79.65,80.09,47478.0,77.9727,78.3433,77.6704,78.0995,47478.0
2018-05-02 09:35:00,80.06,80.18,80.0,80.0,50523.0,78.0702,78.1872,78.0117,78.0117,50523.0
2018-05-02 09:40:00,80.0,80.13,79.91,80.1,24464.0,78.0117,78.1385,77.924,78.1092,24464.0
2018-05-02 09:45:00,80.11,80.19,80.01,80.15,26833.0,78.119,78.197,78.0215,78.158,26833.0
2018-05-02 09:50:00,80.15,80.31,80.07,80.31,37882.0,78.158,78.314,78.08,78.314,37882.0
2018-05-02 09:55:00,80.33,80.35,80.19,80.3,40812.0,78.3335,78.353,78.197,78.3043,40812.0
2018-05-02 10:00:00,80.27,80.32,80.21,80.24,43710.0,78.275,78.3238,78.2165,78.2458,43710.0
2018-05-02 10:05:00,80.22,80.33,80.22,80.22,11197.0,78.2262,78.3335,78.2262,78.2262,11197.0
2018-05-02 10:10:00,80.21,80.38,80.18,80.29,23949.0,78.2165,78.3823,78.1872,78.2945,23949.0
2018-05-02 10:15:00,80.29,80.4,80.22,80.4,9338.0,78.2945,78.4018,78.2262,78.4018,9338.0
2018-05-02 10:20:00,80.41,80.64,80.41,80.52,28929.0,78.4115,78.6358,78.4115,78.5188,28929.0
2018-05-02 10:25:00,80.52,80.66,80.5,80.52,18680.0,78.5188,78.6553,78.4993,78.5188,18680.0
2018-05-02 10:30:00,80.51,80.6,80.49,80.55,7304.0,78.509,78.5968,78.4895,78.548,7304.0
2018-05-02 10:35:00,80.56,80.57,80.37,80.38,11278.0,78.5578,78.5675,78.3725,78.3823,11278.0
2018-05-02 10:40:00,80.38,80.46,80.19,80.28,16042.0,78.3823,78.4603,78.197,78.2848,16042.0
2018-05-02 10:45:00,80.29,80.33,80.2,80.27,36310.0,78.2945,78.3335,78.2067,78.275,36310.0
2018-05-02 10:50:00,80.27,80.28,80.11,80.24,18570.0,78.275,78.2848,78.119,78.2458,18570.0
2018-05-02 10:55:00,80.24,80.39,80.21,80.34,19430.0,78.2458,78.392,78.2165,78.3433,19430.0
2018-05-02 11:00:00,80.34,80.4,80.24,80.29,10952.0,78.3433,78.4018,78.2458,78.2945,10952.0
2018-05-02 11:05:00,80.3,80.33,80.25,80.25,19548.0,78.3043,78.3335,78.2555,78.2555,19548.0
2018-05-02 11:10:00,80.25,80.32,80.22,80.26,25823.0,78.2555,78.3238,78.2262,78.2653,25823.0
2018-05-02 11:15:00,80.26,80.31,80.25,80.28,14375.0,78.2653,78.314,78.2555,78.2848,14375.0
2018-05-02 11:20:00,80.28,80.3,80.22,80.23,13320.0,78.2848,78.3043,78.2262,78.236,13320.0
2018-05-02 11:25:00,80.23,80.25,80.09,80.09,13193.0,78.236,78.2555,78.0995,78.0995,13193.0
2018-05-02 11:30:00,80.08,80.1,79.94,79.98,36008.0,78.0897,78.1092,77.9532,77.9922,36008.0
2018-05-02 11:35:00,79.96,80.04,79.85,79.89,18802.0,77.9727,78.0507,77.8654,77.9044,18802.0
2018-05-02 11:40:00,79.86,79.89,79.7,79.7,10623.0,77.8752,77.9044,77.7192,77.7192,10623.0
2018-05-02 11:45:00,79.7,79.7,79.52,79.56,14131.0,77.7192,77.7192,77.5436,77.5827,14131.0
2018-05-02 11:50:00,79.57,79.61,79.49,79.56,11850.0,77.5924,77.6314,77.5144,77.5827,11850.0
2018-05-02 11:55:00,79.55,79.76,79.55,79.7,24473.0,77.5729,77.7777,77.5729,77.7192,24473.0
2018-05-02 12:00:00,79.69,79.77,79.69,79.75,14657.0,77.7094,77.7874,77.7094,77.7679,14657.0
2018-05-02 12:05:00,79.77,79.86,79.75,79.86,9969.0,77.7874,77.8752,77.7679,77.8752,9969.0
2018-05-02 12:10:00,79.86,79.97,79.85,79.87,12511.0,77.8752,77.9825,77.8654,77.8849,12511.0
2018-05-02 12:15:00,79.87,79.96,79.87,79.96,5400.0,77.8849,77.9727,77.8849,77.9727,5400.0
2018-05-02 12:20:00,79.94,79.94,79.88,79.93,20584.0,77.9532,77.9532,77.8947,77.9435,20584.0
2018-05-02 12:25:00,79.92,79.98,79.89,79.94,10227.0,77.9337,77.9922,77.9044,77.9532,10227.0
2018-05-02 12:30:00,79.94,79.94,79.83,79.84,11470.0,77.9532,77.9532,77.8459,77.8557,11470.0
2018-05-02 12:35:00,79.84,79.91,79.8,79.88,14827.0,77.8557,77.924,77.8167,77.8947,14827.0
2018-05-02 12:40:00,79.91,79.95,79.88,79.92,8050.0,77.924,77.963,77.8947,77.9337,8050.0
2018-05-02 12:45:00,79.89,79.89,79.77,79.8,14084.0,77.9044,77.9044,77.7874,77.8167,14084.0
2018-05-02 12:50:00,79.8,79.86,79.79,79.86,10320.0,77.8167,77.8752,77.8069,77.8752,10320.0
2018-05-02 12:55:00,79.86,79.96,79.85,79.91,13281.0,77.8752,77.9727,77.8654,77.924,13281.0
2018-05-02 13:00:00,79.91,80.02,79.9,79.98,10007.0,77.924,78.0312,77.9142,77.9922,10007.0
2018-05-02 13:05:00,79.97,79.97,79.89,79.91,11000.0,77.9825,77.9825,77.9044,77.924,11000.0
2018-05-02 13:10:00,79.91,80.03,79.9,80.01,12668.0,77.924,78.041,77.9142,78.0215,12668.0
2018-05-02 13:15:00,80.0,80.06,79.96,79.97,11727.0,78.0117,78.0702,77.9727,77.9825,11727.0
2018-05-02 13:20:00,79.98,80.03,79.97,80.0,11476.0,77.9922,78.041,77.9825,78.0117,11476.0
2018-05-02 13:25:00,80.02,80.03,79.97,80.01,14099.0,78.0312,78.041,77.9825,78.0215,14099.0
2018-05-02 13:30:00,80.01,80.02,79.88,79.88,14482.0,78.0215,78.0312,77.8947,77.8947,14482.0
2018-05-02 13:35:00,79.89,79.89,79.8,79.8,8015.0,77.9044,77.9044,77.8167,77.8167,8015.0
2018-05-02 13:40:00,79.8,79.82,79.76,79.8,8251.0,77.8167,77.8362,77.7777,77.8167,8251.0
2018-05-02 13:45:00,79.81,79.83,79.76,79.76,12265.0,77.8264,77.8459,77.7777,77.7777,12265.0
2018-05-02 13:50:00,79.76,79.76,79.65,79.7,17784.0,77.7777,77.7777,77.6704,77.7192,17784.0
2018-05-02 13:55:00,79.7,79.7,79.65,79.66,20925.0,77.7192,77.7192,77.6704,77.6802,20925.0
2018-05-02 14:00:00,79.64,79.79,79.62,79.72,28118.0,77.6607,77.8069,77.6412,77.7387,28118.0
2018-05-02 14:05:00,79.71,79.77,79.67,79.73,36241.0,77.7289,77.7874,77.6899,77.7484,36241.0
2018-05-02 14:10:00,79.74,79.74,79.6,79.6,25985.0,77.7582,77.7582,77.6217,77.6217,25985.0
2018-05-02 14:15:00,79.61,79.63,79.54,79.55,33717.0,77.6314,77.6509,77.5631,77.5729,33717.0
2018-05-02 14:20:00,79.56,79.78,79.56,79.69,39544.0,77.5827,77.7972,77.5827,77.7094,39544.0
2018-05-02 14:25:00,79.69,79.83,79.69,79.78,13325.0,77.7094,77.8459,77.7094,77.7972,13325.0
2018-05-02 14:30:00,79.79,79.89,79.75,79.76,12339.0,77.8069,77.9044,77.7679,77.7777,12339.0
2018-05-02 14:35:00,79.75,79.77,79.68,79.7,18936.0,77.7679,77.7874,77.6997,77.7192,18936.0
2018-05-02 14:40:00,79.69,79.75,79.66,79.71,17830.0,77.7094,77.7679,77.6802,77.7289,17830.0
2018-05-02 14:45:00,79.7,79.75,79.69,79.7,17191.0,77.7192,77.7679,77.7094,77.7192,17191.0
2018-05-02 14:50:00,79.7,79.78,79.64,79.64,15960.0,77.7192,77.7972,77.6607,77.6607,15960.0
2018-05-02 14:55:00,79.64,79.73,79.64,79.69,16788.0,77.6607,77.7484,77.6607,77.7094,16788.0
2018-05-02 15:00:00,79.69,79.71,79.63,79.7,23746.0,77.7094,77.7289,77.6509,77.7192,23746.0
2018-05-02 15:05:00,79.7,79.86,79.7,79.85,22991.0,77.7192,77.8752,77.7192,77.8654,22991.0
2018-05-02 15:10:00,79.85,79.86,79.77,79.77,41236.0,77.8654,77.8752,77.7874,77.7874,41236.0
2018-05-02 15:15:00,79.77,79.77,79.69,79.7,25172.0,77.7874,77.7874,77.7094,77.7192,25172.0
2018-05-02 15:20:00,79.71,79.71,79.52,79.53,87361.0,77.7289,77.7289,77.5436,77.5534,87361.0
2018-05-02 15:25:00,79.52,79.7,79.52,79.67,98418.0,77.5436,77.7192,77.5436,77.6899,98418.0
2018-05-02 15:30:00,79.68,79.72,79.62,79.71,134879.0,77.6997,77.7387,77.6412,77.7289,134879.0
2018-05-02 15:35:00,79.72,79.76,79.63,79.75,122002.0,77.7387,77.7777,77.6509,77.7679,122002.0
2018-05-02 15:40:00,79.76,79.8,79.61,79.66,158233.0,77.7777,77.8167,77.6314,77.6802,158233.0
2018-05-02 15:45:00,79.63,79.7,79.48,79.48,186082.0,77.6509,77.7192,77.5046,77.5046,186082.0
2018-05-02 15:50:00,79.48,79.5,79.26,79.3,100404.0,77.5046,77.5241,77.2901,77.3291,100404.0
2018-05-02 15:55:00,79.3,79.52,79.29,79.45,166963.0,77.3291,77.5436,77.3194,77.4754,166963.0
2018-05-03 09:30:00,79.24,79.33,78.93,79.13,41714.0,77.2706,77.3584,76.9683,77.1633,41714.0
2018-05-03 09:35:00,79.1,79.21,79.02,79.21,10518.0,77.1341,77.2413,77.0561,77.2413,10518.0
2018-05-03 09:40:00,79.15,79.27,79.09,79.24,20700.0,77.1828,77.2999,77.1243,77.2706,20700.0
2018-05-03 09:45:00,79.22,79.57,79.2,79.54,89016.0,77.2511,77.5924,77.2316,77.5631,89016.0
2018-05-03 09:50:00,79.52,79.64,79.36,79.43,19167.0,77.5436,77.6607,77.3876,77.4559,19167.0
2018-05-03 09:55:00,79.42,79.56,79.35,79.5,36239.0,77.4461,77.5827,77.3779,77.5241,36239.0
2018-05-03 10:00:00,79.5,79.56,79.28,79.31,105324.0,77.5241,77.5827,77.3096,77.3389,105324.0
2018-05-03 10:05:00,79.32,79.41,79.13,79.41,15880.0,77.3486,77.4364,77.1633,77.4364,15880.0
2018-05-03 10:10:00,79.39,79.41,79.21,79.27,28049.0,77.4169,77.4364,77.2413,77.2999,28049.0
2018-05-03 10:15:00,79.27,79.38,79.21,79.21,16042.0,77.2999,77.4071,77.2413,77.2413,16042.0
2018-05-03 10:20:00,79.2,79.37,79.06,79.26,107360.0,77.2316,77.3974,77.0951,77.2901,107360.0
2018-05-03 10:25:00,79.27,79.3,79.1,79.25,44431.0,77.2999,77.3291,77.1341,77.2804,44431.0
2018-05-03 10:30:00,79.26,79.32,79.22,79.22,100571.0,77.2901,77.3486,77.2511,77.2511,100571.0
2018-05-03 10:35:00,79.22,79.25,78.84,78.94,73875.0,77.2511,77.2804,76.8805,76.9781,73875.0
2018-05-03 10:40:00,78.93,79.08,78.87,78.95,56200.0,76.9683,77.1146,76.9098,76.9878,56200.0
2018-05-03 10:45:00,78.97,78.99,78.86,78.93,27988.0,77.0073,77.0268,76.9,76.9683,27988.0
2018-05-03 10:50:00,78.92,78.95,78.73,78.81,46152.0,76.9586,76.9878,76.7733,76.8513,46152.0
2018-05-03 10:55:00,78.79,78.79,78.55,78.63,17539.0,76.8318,76.8318,76.5978,76.6758,17539.0
2018-05-03 11:00:00,78.66,78.81,78.61,78.63,102753.0,76.705,76.8513,76.6563,76.6758,102753.0
2018-05-03 11:05:00,78.63,78.81,78.59,78.77,55545.0,76.6758,76.8513,76.6368,76.8123,55545.0
2018-05-03 11:10:00,78.76,78.93,78.73,78.91,43368.0,76.8025,76.9683,76.7733,76.9488,43368.0
2018-05-03 11:15:00,78.93,78.98,78.78,78.81,35779.0,76.9683,77.0171,76.822,76.8513,35779.0
2018-05-03 11:20:00,78.8,78.8,78.63,78.66,35517.0,76.8415,76.8415,76.6758,76.705,35517.0
2018-05-03 11:25:00,78.67,78.67,78.46,78.46,36402.0,76.7148,76.7148,76.51,76.51,36402.0
2018-05-03 11:30:00,78.45,78.69,78.44,78.69,37541.0,76.5002,76.7343,76.4905,76.7343,37541.0
2018-05-03 11:35:00,78.7,78.79,78.64,78.64,33519.0,76.744,76.8318,76.6855,76.6855,33519.0
2018-05-03 11:40:00,78.67,78.69,78.54,78.66,58511.0,76.7148,76.7343,76.588,76.705,58511.0
2018-05-03 11:45:00,78.66,79.05,78.65,79.02,75830.0,76.705,77.0853,76.6953,77.0561,75830.0
2018-05-03 11:50:00,79.02,79.14,78.97,79.1,35049.0,77.0561,77.1731,77.0073,77.1341,35049.0
2018-05-03 11:55:00,79.11,79.17,79.08,79.14,35329.0,77.1438,77.2023,77.1146,77.1731,35329.0
2018-05-03 12:00:00,79.14,79.32,79.14,79.24,24145.0,77.1731,77.3486,77.1731,77.2706,24145.0
2018-05-03 12:05:00,79.25,79.43,79.25,79.35,31480.0,77.2804,77.4559,77.2804,77.3779,31480.0
2018-05-03 12:10:00,79.35,79.35,79.17,79.25,14199.0,77.3779,77.3779,77.2023,77.2804,14199.0
2018-05-03 12:15:00,79.25,79.25,79.19,79.21,24095.0,77.2804,77.2804,77.2218,77.2413,24095.0
2018-05-03 12:20:00,79.22,79.27,79.15,79.16,24962.0,77.2511,77.2999,77.1828,77.1926,24962.0
2018-05-03 12:25:00,79.13,79.18,79.13,79.13,39823.0,77.1633,77.2121,77.1633,77.1633,39823.0
2018-05-03 12:30:00,79.13,79.29,79.13,79.26,19639.0,77.1633,77.3194,77.1633,77.2901,19639.0
2018-05-03 12:35:00,79.26,79.45,79.23,79.45,19091.0,77.2901,77.4754,77.2609,77.4754,19091.0
2018-05-03 12:40:00,79.43,79.61,79.38,79.57,25601.0,77.4559,77.6314,77.4071,77.5924,25601.0
2018-05-03 12:45:00,79.59,79.62,79.51,79.57,14473.0,77.6119,77.6412,77.5339,77.5924,14473.0
2018-05-03 12:50:00,79.56,79.76,79.52,79.75,20108.0,77.5827,77.7777,77.5436,77.7679,20108.0
2018-05-03 12:55:00,79.75,79.92,79.71,79.88,22409.0,77.7679,77.9337,77.7289,77.8947,22409.0
2018-05-03 13:00:00,79.87,79.89,79.69,79.69,15442.0,77.8849,77.9044,77.7094,77.7094,15442.0
2018-05-03 13:05:00,79.66,79.75,79.62,79.67,10221.0,77.6802,77.7679,77.6412,77.6899,10221.0
2018-05-03 13:10:00,79.66,79.73,79.62,79.67,12036.0,77.6802,77.7484,77.6412,77.6899,12036.0
2018-05-03 13:15:00,79.66,79.88,79.66,79.77,15093.0,77.6802,77.8947,77.6802,77.7874,15093.0
2018-05-03 13:20:00,79.78,79.85,79.73,79.76,14014.0,77.7972,77.8654,77.7484,77.7777,14014.0
2018-05-03 13:25:00,79.76,79.82,79.71,79.79,12300.0,77.7777,77.8362,77.7289,77.8069,12300.0
2018-05-03 13:30:00,79.8,80.0,79.79,79.99,21650.0,77.8167,78.0117,77.8069,78.002,21650.0
2018-05-03 13:35:00,79.99,80.08,79.96,79.99,21366.0,78.002,78.0897,77.9727,78.002,21366.0
2018-05-03 13:40:00,79.99,80.03,79.96,80.03,15066.0,78.002,78.041,77.9727,78.041,15066.0
2018-05-03 13:45:00,80.04,80.06,79.9,80.01,15385.0,78.0507,78.0702,77.9142,78.0215,15385.0
2018-05-03 13:50:00,79.99,80.03,79.96,80.03,11787.0,78.002,78.041,77.9727,78.041,11787.0
2018-05-03 13:55:00,80.03,80.05,79.97,79.97,17037.0,78.041,78.0605,77.9825,77.9825,17037.0
2018-05-03 14:00:00,79.96,79.99,79.9,79.98,9750.0,77.9727,78.002,77.9142,77.9922,9750.0
2018-05-03 14:05:00,79.98,80.13,79.97,80.13,22281.0,77.9922,78.1385,77.9825,78.1385,22281.0
2018-05-03 14:10:00,80.13,80.18,80.08,80.14,27769.0,78.1385,78.1872,78.0897,78.1482,27769.0
2018-05-03 14:15:00,80.15,80.17,80.07,80.1,10794.0,78.158,78.1775,78.08,78.1092,10794.0
2018-05-03 14:20:00,80.11,80.11,79.89,79.91,19010.0,78.119,78.119,77.9044,77.924,19010.0
2018-05-03 14:25:00,79.91,79.92,79.73,79.8,22168.0,77.924,77.9337,77.7484,77.8167,22168.0
2018-05-03 14:30:00,79.81,80.01,79.81,79.96,26251.0,77.8264,78.0215,77.8264,77.9727,26251.0
2018-05-03 14:35:00,79.97,80.01,79.9,79.93,20941.0,77.9825,78.0215,77.9142,77.9435,20941.0
2018-05-03 14:40:00,79.92,79.97,79.82,79.87,26310.0,77.9337,77.9825,77.8362,77.8849,26310.0
2018-05-03 14:45:00,79.85,79.87,79.73,79.74,25163.0,77.8654,77.8849,77.7484,77.7582,25163.0
2018-05-03 14:50:00,79.75,79.8,79.68,79.72,19418.0,77.7679,77.8167,77.6997,77.7387,19418.0
2018-05-03 14:55:00,79.72,79.74,79.6,79.64,39726.0,77.7387,77.7582,77.6217,77.6607,39726.0
2018-05-03 15:00:00,79.64,79.82,79.64,79.77,23400.0,77.6607,77.8362,77.6607,77.7874,23400.0
2018-05-03 15:05:00,79.75,79.86,79.72,79.74,29100.0,77.7679,77.8752,77.7387,77.7582,29100.0
2018-05-03 15:10:00,79.73,79.88,79.7,79.84,21680.0,77.7484,77.8947,77.7192,77.8557,21680.0
2018-05-03 15:15:00,79.84,79.99,79.84,79.96,26476.0,77.8557,78.002,77.8557,77.9727,26476.0
2018-05-03 15:20:00,79.95,79.98,79.84,79.88,22308.0,77.963,77.9922,77.8557,77.8947,22308.0
2018-05-03 15:25:00,79.89,79.99,79.82,79.96,30298.0,77.9044,78.002,77.8362,77.9727,30298.0
2018-05-03 15:30:00,79.97,80.03,79.89,79.95,35291.0,77.9825,78.041,77.9044,77.963,35291.0
2018-05-03 15:35:00,79.96,79.97,79.79,79.79,32715.0,77.9727,77.9825,77.8069,77.8069,32715.0
2018-05-03 15:40:00,79.79,79.81,79.75,79.77,36671.0,77.8069,77.8264,77.7679,77.7874,36671.0
2018-05-03 15:45:00,79.77,79.9,79.73,79.74,64422.0,77.7874,77.9142,77.7484,77.7582,64422.0
2018-05-03 15:50:00,79.73,79.82,79.72,79.81,69267.0,77.7484,77.8362,77.7387,77.8264,69267.0
2018-05-03 15:55:00,79.8,79.89,79.71,79.85,79548.0,77.8167,77.9044,77.7289,77.8654,79548.0
2018-05-04 09:30:00,79.6,79.61,79.08,79.28,25684.0,77.6217,77.6314,77.1146,77.3096,25684.0
2018-05-04 09:35:00,79.31,79.77,79.3,79.66,63369.0,77.3389,77.7874,77.3291,77.6802,63369.0
2018-05-04 09:40:00,79.6,79.95,79.52,79.92,20504.0,77.6217,77.963,77.5436,77.9337,20504.0
2018-05-04 09:45:00,79.93,80.06,79.9,79.91,32504.0,77.9435,78.0702,77.9142,77.924,32504.0
2018-05-04 09:50:00,79.91,79.91,79.66,79.91,51400.0,77.924,77.924,77.6802,77.924,51400.0
2018-05-04 09:55:00,79.9,79.95,79.75,79.76,13933.0,77.9142,77.963,77.7679,77.7777,13933.0
2018-05-04 10:00:00,79.72,79.72,79.58,79.68,22205.0,77.7387,77.7387,77.6022,77.6997,22205.0
2018-05-04 10:05:00,79.71,79.91,79.66,79.91,15875.0,77.7289,77.924,77.6802,77.924,15875.0
2018-05-04 10:10:00,79.89,79.95,79.81,79.91,13400.0,77.9044,77.963,77.8264,77.924,13400.0
2018-05-04 10:15:00,79.92,79.98,79.77,79.82,16098.0,77.9337,77.9922,77.7874,77.8362,16098.0
2018-05-04 10:20:00,79.83,79.9,79.78,79.82,10703.0,77.8459,77.9142,77.7972,77.8362,10703.0
2018-05-04 10:25:00,79.84,80.08,79.84,80.08,12365.0,77.8557,78.0897,77.8557,78.0897,12365.0
2018-05-04 10:30:00,80.08,80.19,80.01,80.19,15436.0,78.0897,78.197,78.0215,78.197,15436.0
2018-05-04 10:35:00,80.19,80.36,80.13,80.34,27744.0,78.197,78.3628,78.1385,78.3433,27744.0
2018-05-04 10:40:00,80.37,80.42,80.24,80.39,29151.0,78.3725,78.4213,78.2458,78.392,29151.0
2018-05-04 10:45:00,80.39,80.47,80.26,80.32,28314.0,78.392,78.47,78.2653,78.3238,28314.0
2018-05-04 10:50:00,80.32,80.45,80.32,80.4,27237.0,78.3238,78.4505,78.3238,78.4018,27237.0
2018-05-04 10:55:00,80.4,80.48,80.39,80.4,35808.0,78.4018,78.4798,78.392,78.4018,35808.0
2018-05-04 11:00:00,80.4,80.49,80.37,80.4,28368.0,78.4018,78.4895,78.3725,78.4018,28368.0
2018-05-04 11:05:00,80.4,80.65,80.4,80.62,31966.0,78.4018,78.6456,78.4018,78.6163,31966.0
2018-05-04 11:10:00,80.63,80.74,80.62,80.73,22152.0,78.6261,78.7333,78.6163,78.7236,22152.0
2018-05-04 11:15:00,80.72,80.91,80.61,80.62,69546.0,78.7138,78.8991,78.6066,78.6163,69546.0
2018-05-04 11:20:00,80.62,80.77,80.62,80.65,26298.0,78.6163,78.7626,78.6163,78.6456,26298.0
2018-05-04 11:25:00,80.63,80.67,80.61,80.66,14073.0,78.6261,78.6651,78.6066,78.6553,14073.0
2018-05-04 11:30:00,80.66,80.84,80.62,80.81,38283.0,78.6553,78.8308,78.6163,78.8016,38283.0
2018-05-04 11:35:00,80.84,80.92,80.74,80.75,30269.0,78.8308,78.9089,78.7333,78.7431,30269.0
2018-05-04 11:40:00,80.75,80.8,80.63,80.75,33704.0,78.7431,78.7918,78.6261,78.7431,33704.0
2018-05-04 11:45:00,80.75,80.84,80.73,80.77,28411.0,78.7431,78.8308,78.7236,78.7626,28411.0
2018-05-04 11:50:00,80.78,80.79,80.71,80.71,20195.0,78.7723,78.7821,78.7041,78.7041,20195.0
2018-05-04 11:55:00,80.72,80.82,80.72,80.8,17800.0,78.7138,78.8113,78.7138,78.7918,17800.0
2018-05-04 12:00:00,80.8,80.82,80.75,80.82,20232.0,78.7918,78.8113,78.7431,78.8113,20232.0
2018-05-04 12:05:00,80.81,80.82,80.74,80.77,24200.0,78.8016,78.8113,78.7333,78.7626,24200.0
2018-05-04 12:10:00,80.77,80.77,80.71,80.74,23757.0,78.7626,78.7626,78.7041,78.7333,23757.0
2018-05-04 12:15:00,80.75,80.78,80.73,80.77,14301.0,78.7431,78.7723,78.7236,78.7626,14301.0
2018-05-04 12:20:00,80.77,80.95,80.75,80.95,17179.0,78.7626,78.9381,78.7431,78.9381,17179.0
2018-05-04 12:25:00,80.96,81.0,80.95,80.97,17217.0,78.9479,78.9869,78.9381,78.9576,17217.0
2018-05-04 12:30:00,80.98,81.09,80.97,81.09,12089.0,78.9674,79.0746,78.9576,79.0746,12089.0
2018-05-04 12:35:00,81.08,81.09,81.02,81.04,18405.0,79.0649,79.0746,79.0064,79.0259,18405.0
2018-05-04 12:40:00,81.03,81.23,81.03,81.13,30118.0,79.0161,79.2111,79.0161,79.1136,30118.0
2018-05-04 12:45:00,81.12,81.13,81.05,81.07,18514.0,79.1039,79.1136,79.0356,79.0551,18514.0
2018-05-04 12:50:00,81.07,81.09,81.0,81.09,16090.0,79.0551,79.0746,78.9869,79.0746,16090.0
2018-05-04 12:55:00,81.09,81.12,81.06,81.07,14395.0,79.0746,79.1039,79.0454,79.0551,14395.0
2018-05-04 13:00:00,81.09,81.14,81.08,81.13,14331.0,79.0746,79.1234,79.0649,79.1136,14331.0
2018-05-04 13:05:00,81.12,81.18,81.09,81.17,14991.0,79.1039,79.1624,79.0746,79.1526,14991.0
2018-05-04 13:10:00,81.17,81.2,81.17,81.2,23918.0,79.1526,79.1819,79.1526,79.1819,23918.0
2018-05-04 13:15:00,81.2,81.28,81.19,81.23,26240.0,79.1819,79.2599,79.1721,79.2111,26240.0
2018-05-04 13:20:00,81.24,81.26,81.2,81.21,13762.0,79.2209,79.2404,79.1819,79.1916,13762.0
2018-05-04 13:25:00,81.2,81.27,81.16,81.27,37728.0,79.1819,79.2502,79.1429,79.2502,37728.0
2018-05-04 13:30:00,81.27,81.33,81.25,81.33,23900.0,79.2502,79.3087,79.2306,79.3087,23900.0
2018-05-04 13:35:00,81.33,81.43,81.33,81.43,55919.0,79.3087,79.4062,79.3087,79.4062,55919.0
2018-05-04 13:40:00,81.43,81.45,81.18,81.23,33992.0,79.4062,79.4257,79.1624,79.2111,33992.0
2018-05-04 13:45:00,81.24,81.28,81.22,81.23,14565.0,79.2209,79.2599,79.2014,79.2111,14565.0
2018-05-04 13:50:00,81.23,81.36,81.21,81.34,13341.0,79.2111,79.3379,79.1916,79.3184,13341.0
2018-05-04 13:55:00,81.34,81.36,81.32,81.35,15161.0,79.3184,79.3379,79.2989,79.3282,15161.0
2018-05-04 14:00:00,81.35,81.49,81.35,81.46,16170.0,79.3282,79.4647,79.3282,79.4354,16170.0
2018-05-04 14:05:00,81.45,81.52,81.38,81.39,16948.0,79.4257,79.4939,79.3574,79.3672,16948.0
2018-05-04 14:10:00,81.39,81.41,81.34,81.34,13791.0,79.3672,79.3867,79.3184,79.3184,13791.0
2018-05-04 14:15:00,81.34,81.35,81.27,81.27,8035.0,79.3184,79.3282,79.2502,79.2502,8035.0
2018-05-04 14:20:00,81.28,81.32,81.24,81.27,11000.0,79.2599,79.2989,79.2209,79.2502,11000.0
2018-05-04 14:25:00,81.27,81.3,81.23,81.27,10856.0,79.2502,79.2794,79.2111,79.2502,10856.0
2018-05-04 14:30:00,81.29,81.33,81.28,81.3,17193.0,79.2697,79.3087,79.2599,79.2794,17193.0
2018-05-04 14:35:00,81.3,81.31,81.25,81.31,32768.0,79.2794,79.2892,79.2306,79.2892,32768.0
2018-05-04 14:40:00,81.31,81.35,81.31,81.34,10145.0,79.2892,79.3282,79.2892,79.3184,10145.0
2018-05-04 14:45:00,81.34,81.41,81.34,81.39,21237.0,79.3184,79.3867,79.3184,79.3672,21237.0
2018-05-04 14:50:00,81.4,81.41,81.34,81.37,23069.0,79.3769,79.3867,79.3184,79.3477,23069.0
2018-05-04 14:55:00,81.37,81.4,81.3,81.32,19066.0,79.3477,79.3769,79.2794,79.2989,19066.0
2018-05-04 15:00:00,81.32,81.37,81.31,81.35,35005.0,79.2989,79.3477,79.2892,79.3282,35005.0
2018-05-04 15:05:00,81.35,81.37,81.21,81.22,33841.0,79.3282,79.3477,79.1916,79.2014,33841.0
2018-05-04 15:10:00,81.22,81.28,81.18,81.25,32291.0,79.2014,79.2599,79.1624,79.2306,32291.0
2018-05-04 15:15:00,81.24,81.27,81.16,81.26,18378.0,79.2209,79.2502,79.1429,79.2404,18378.0
2018-05-04 15:20:00,81.26,81.28,81.23,81.26,17681.0,79.2404,79.2599,79.2111,79.2404,17681.0
2018-05-04 15:25:00,81.26,81.3,81.21,81.24,35674.0,79.2404,79.2794,79.1916,79.2209,35674.0
2018-05-04 15:30:00,81.24,81.25,81.19,81.2,29623.0,79.2209,79.2306,79.1721,79.1819,29623.0
2018-05-04 15:35:00,81.19,81.25,81.18,81.2,32299.0,79.1721,79.2306,79.1624,79.1819,32299.0
2018-05-04 15:40:00,81.2,81.23,81.17,81.17,33779.0,79.1819,79.2111,79.1526,79.1526,33779.0
2018-05-04 15:45:00,81.17,81.31,81.16,81.23,73218.0,79.1526,79.2892,79.1429,79.2111,73218.0
2018-05-04 15:50:00,81.22,81.23,81.06,81.09,103191.0,79.2014,79.2111,79.0454,79.0746,103191.0
2018-05-04 15:55:00,81.09,81.17,81.06,81.15,285280.0,79.0746,79.1526,79.0454,79.1331,285280.0
2018-05-07 09:30:00,81.6,81.6,81.08,81.27,22454.0,79.5719,79.5719,79.0649,79.2502,22454.0
2018-05-07 09:35:00,81.31,81.52,81.28,81.32,15494.0,79.2892,79.4939,79.2599,79.2989,15494.0
2018-05-07 09:40:00,81.32,81.32,81.08,81.08,21600.0,79.2989,79.2989,79.0649,79.0649,21600.0
2018-05-07 09:45:00,81.09,81.33,80.85,80.87,44292.0,79.0746,79.3087,78.8406,78.8601,44292.0
2018-05-07 09:50:00,80.89,81.07,80.85,80.96,11953.0,78.8796,79.0551,78.8406,78.9479,11953.0
2018-05-07 09:55:00,81.0,81.19,81.0,81.05,4121.0,78.9869,79.1721,78.9869,79.0356,4121.0
2018-05-07 10:00:00,81.04,81.09,81.0,81.08,14747.0,79.0259,79.0746,78.9869,79.0649,14747.0
2018-05-07 10:05:00,81.1,81.14,81.01,81.04,11786.0,79.0844,79.1234,78.9966,79.0259,11786.0
2018-05-07 10:10:00,81.05,81.2,81.01,81.07,13815.0,79.0356,79.1819,78.9966,79.0551,13815.0
2018-05-07 10:15:00,81.07,81.16,81.06,81.06,6838.0,79.0551,79.1429,79.0454,79.0454,6838.0
2018-05-07 10:20:00,81.09,81.12,81.03,81.05,18950.0,79.0746,79.1039,79.0161,79.0356,18950.0
2018-05-07 10:25:00,81.06,81.13,81.02,81.12,17100.0,79.0454,79.1136,79.0064,79.1039,17100.0
2018-05-07 10:30:00,81.12,81.21,81.12,81.17,7618.0,79.1039,79.1916,79.1039,79.1526,7618.0
2018-05-07 10:35:00,81.19,81.24,81.04,81.11,17000.0,79.1721,79.2209,79.0259,79.0941,17000.0
2018-05-07 10:40:00,81.11,81.19,81.08,81.12,12322.0,79.0941,79.1721,79.0649,79.1039,12322.0
2018-05-07 10:45:00,81.1,81.18,81.07,81.18,6717.0,79.0844,79.1624,79.0551,79.1624,6717.0
2018-05-07 10:50:00,81.18,81.24,81.17,81.21,8100.0,79.1624,79.2209,79.1526,79.1916,8100.0
2018-05-07 10:55:00,81.2,81.29,81.2,81.27,10016.0,79.1819,79.2697,79.1819,79.2502,10016.0
2018-05-07 11:00:00,81.26,81.26,81.12,81.14,9947.0,79.2404,79.2404,79.1039,79.1234,9947.0
2018-05-07 11:05:00,81.15,81.17,81.05,81.13,9680.0,79.1331,79.1526,79.0356,79.1136,9680.0
2018-05-07 11:10:00,81.14,81.19,81.11,81.16,10230.0,79.1234,79.1721,79.0941,79.1429,10230.0
2018-05-07 11:15:00,81.17,81.2,81.1,81.13,18844.0,79.1526,79.1819,79.0844,79.1136,18844.0
2018-05-07 11:20:00,81.12,81.26,81.12,81.2,16003.0,79.1039,79.2404,79.1039,79.1819,16003.0
2018-05-07 11:25:00,81.19,81.25,81.16,81.21,13729.0,79.1721,79.2306,79.1429,79.1916,13729.0
2018-05-07 11:30:00,81.22,81.22,81.09,81.09,7400.0,79.2014,79.2014,79.0746,79.0746,7400.0
2018-05-07 11:35:00,81.07,81.22,81.05,81.16,11008.0,79.0551,79.2014,79.0356,79.1429,11008.0
2018-05-07 11:40:00,81.17,81.17,81.09,81.09,10019.0,79.1526,79.1526,79.0746,79.0746,10019.0
2018-05-07 11:45:00,81.09,81.16,81.09,81.1,10596.0,79.0746,79.1429,79.0746,79.0844,10596.0
2018-05-07 11:50:00,81.13,81.13,81.03,81.06,10700.0,79.1136,79.1136,79.0161,79.0454,10700.0
2018-05-07 11:55:00,81.06,81.07,81.03,81.06,11817.0,79.0454,79.0551,79.0161,79.0454,11817.0
2018-05-07 12:00:00,81.06,81.11,81.04,81.06,14284.0,79.0454,79.0941,79.0259,79.0454,14284.0
2018-05-07 12:05:00,81.06,81.1,81.02,81.1,7518.0,79.0454,79.0844,79.0064,79.0844,7518.0
2018-05-07 12:10:00,81.07,81.14,81.06,81.13,8540.0,79.0551,79.1234,79.0454,79.1136,8540.0
2018-05-07 12:15:00,81.14,81.14,81.06,81.09,13700.0,79.1234,79.1234,79.0454,79.0746,13700.0
2018-05-07 12:20:00,81.09,81.17,81.07,81.13,17500.0,79.0746,79.1526,79.0551,79.1136,17500.0
2018-05-07 12:25:00,81.15,81.17,81.08,81.1,9400.0,79.1331,79.1526,79.0649,79.0844,9400.0
2018-05-07 12:30:00,81.1,81.15,81.07,81.13,10393.0,79.0844,79.1331,79.0551,79.1136,10393.0
2018-05-07 12:35:00,81.15,81.17,81.13,81.17,8757.0,79.1331,79.1526,79.1136,79.1526,8757.0
2018-05-07 12:40:00,81.17,81.17,81.12,81.14,5100.0,79.1526,79.1526,79.1039,79.1234,5100.0
2018-05-07 12:45:00,81.14,81.16,81.04,81.07,8395.0,79.1234,79.1429,79.0259,79.0551,8395.0
2018-05-07 12:50:00,81.08,81.08,81.03,81.06,5253.0,79.0649,79.0649,79.0161,79.0454,5253.0
2018-05-07 12:55:00,81.04,81.07,81.03,81.04,6407.0,79.0259,79.0551,79.0161,79.0259,6407.0
2018-05-07 13:00:00,81.03,81.08,81.02,81.05,7087.0,79.0161,79.0649,79.0064,79.0356,7087.0
2018-05-07 13:05:00,81.06,81.11,80.97,81.01,12507.0,79.0454,79.0941,78.9576,78.9966,12507.0
2018-05-07 13:10:00,81.0,81.06,81.0,81.04,6436.0,78.9869,79.0454,78.9869,79.0259,6436.0
2018-05-07 13:15:00,81.03,81.05,81.01,81.04,7200.0,79.0161,79.0356,78.9966,79.0259,7200.0
2018-05-07 13:20:00,81.03,81.09,81.03,81.08,5540.0,79.0161,79.0746,79.0161,79.0649,5540.0
2018-05-07 13:25:00,81.08,81.08,81.03,81.04,7959.0,79.0649,79.0649,79.0161,79.0259,7959.0
2018-05-07 13:30:00,81.05,81.16,81.05,81.16,11178.0,79.0356,79.1429,79.0356,79.1429,11178.0
2018-05-07 13:35:00,81.16,81.17,81.1,81.11,7111.0,79.1429,79.1526,79.0844,79.0941,7111.0
2018-05-07 13:40:00,81.11,81.17,81.11,81.14,8701.0,79.0941,79.1526,79.0941,79.1234,8701.0
2018-05-07 13:45:00,81.13,81.15,81.12,81.12,7196.0,79.1136,79.1331,79.1039,79.1039,7196.0
2018-05-07 13:50:00,81.11,81.2,81.11,81.2,6200.0,79.0941,79.1819,79.0941,79.1819,6200.0
2018-05-07 13:55:00,81.18,81.23,81.17,81.17,12073.0,79.1624,79.2111,79.1526,79.1526,12073.0
2018-05-07 14:00:00,81.17,81.17,81.11,81.14,10996.0,79.1526,79.1526,79.0941,79.1234,10996.0
2018-05-07 14:05:00,81.13,81.15,81.12,81.14,7966.0,79.1136,79.1331,79.1039,79.1234,7966.0
2018-05-07 14:10:00,81.14,81.18,81.12,81.12,14741.0,79.1234,79.1624,79.1039,79.1039,14741.0
2018-05-07 14:15:00,81.13,81.32,81.13,81.25,20202.0,79.1136,79.2989,79.1136,79.2306,20202.0
2018-05-07 14:20:00,81.26,81.27,81.22,81.22,14878.0,79.2404,79.2502,79.2014,79.2014,14878.0
2018-05-07 14:25:00,81.22,81.24,81.17,81.23,10624.0,79.2014,79.2209,79.1526,79.2111,10624.0
2018-05-07 14:30:00,81.24,81.28,81.17,81.25,15284.0,79.2209,79.2599,79.1526,79.2306,15284.0
2018-05-07 14:35:00,81.25,81.27,81.22,81.22,14581.0,79.2306,79.2502,79.2014,79.2014,14581.0
2018-05-07 14:40:00,81.23,81.28,81.2,81.23,14994.0,79.2111,79.2599,79.1819,79.2111,14994.0
2018-05-07 14:45:00,81.22,81.3,81.18,81.23,15307.0,79.2014,79.2794,79.1624,79.2111,15307.0
2018-05-07 14:50:00,81.23,81.25,81.14,81.17,16100.0,79.2111,79.2306,79.1234,79.1526,16100.0
2018-05-07 14:55:00,81.17,81.2,81.13,81.16,19594.0,79.1526,79.1819,79.1136,79.1429,19594.0
2018-05-07 15:00:00,81.15,81.26,81.13,81.25,20594.0,79.1331,79.2404,79.1136,79.2306,20594.0
2018-05-07 15:05:00,81.26,81.28,81.22,81.24,15172.0,79.2404,79.2599,79.2014,79.2209,15172.0
2018-05-07 15:10:00,81.23,81.25,81.05,81.07,39685.0,79.2111,79.2306,79.0356,79.0551,39685.0
2018-05-07 15:15:00,81.07,81.13,81.03,81.07,33505.0,79.0551,79.1136,79.0161,79.0551,33505.0
2018-05-07 15:20:00,81.06,81.08,80.95,81.0,28949.0,79.0454,79.0649,78.9381,78.9869,28949.0
2018-05-07 15:25:00,81.0,81.26,80.98,81.23,68209.0,78.9869,79.2404,78.9674,79.2111,68209.0
2018-05-07 15:30:00,81.23,81.35,81.21,81.33,43272.0,79.2111,79.3282,79.1916,79.3087,43272.0
2018-05-07 15:35:00,81.33,81.4,81.31,81.32,59164.0,79.3087,79.3769,79.2892,79.2989,59164.0
2018-05-07 15:40:00,81.32,81.32,81.22,81.24,47736.0,79.2989,79.2989,79.2014,79.2209,47736.0
2018-05-07 15:45:00,81.22,81.29,81.18,81.25,62933.0,79.2014,79.2697,79.1624,79.2306,62933.0
2018-05-07 15:50:00,81.26,81.3,81.18,81.3,105097.0,79.2404,79.2794,79.1624,79.2794,105097.0
2018-05-07 15:55:00,81.3,81.37,81.29,81.32,154211.0,79.2794,79.3477,79.2697,79.2989,154211.0
2018-05-08 09:30:00,81.47,81.77,80.92,81.6,40205.0,79.4452,79.7377,78.9089,79.5719,40205.0
2018-05-08 09:35:00,81.65,81.68,81.41,81.43,15491.0,79.6207,79.65,79.3867,79.4062,15491.0
2018-05-08 09:40:00,81.49,81.76,81.49,81.59,7391.0,79.4647,79.728,79.4647,79.5622,7391.0
2018-05-08 09:45:00,81.56,81.73,81.48,81.65,13297.0,79.5329,79.6987,79.4549,79.6207,13297.0
2018-05-08 09:50:00,81.65,81.86,81.65,81.68,32837.0,79.6207,79.8255,79.6207,79.65,32837.0
2018-05-08 09:55:00,81.7,81.77,81.62,81.73,7700.0,79.6695,79.7377,79.5915,79.6987,7700.0
2018-05-08 10:00:00,81.77,81.9,81.7,81.85,19062.0,79.7377,79.8645,79.6695,79.8157,19062.0
2018-05-08 10:05:00,81.85,82.1,81.77,82.1,15360.0,79.8157,80.0595,79.7377,80.0595,15360.0
2018-05-08 10:10:00,82.1,82.13,81.94,81.94,21854.0,80.0595,80.0888,79.9035,79.9035,21854.0
2018-05-08 10:15:00,81.93,81.95,81.72,81.91,36255.0,79.8937,79.9133,79.689,79.8742,36255.0
2018-05-08 10:20:00,81.91,81.91,81.69,81.72,15173.0,79.8742,79.8742,79.6597,79.689,15173.0
2018-05-08 10:25:00,81.69,81.86,81.67,81.71,18165.0,79.6597,79.8255,79.6402,79.6792,18165.0
2018-05-08 10:30:00,81.7,81.73,81.65,81.7,47097.0,79.6695,79.6987,79.6207,79.6695,47097.0
2018-05-08 10:35:00,81.72,81.78,81.68,81.7,12521.0,79.689,79.7475,79.65,79.6695,12521.0
2018-05-08 10:40:00,81.7,81.78,81.67,81.74,10442.0,79.6695,79.7475,79.6402,79.7085,10442.0
2018-05-08 10:45:00,81.78,81.79,81.7,81.79,11075.0,79.7475,79.7572,79.6695,79.7572,11075.0
2018-05-08 10:50:00,81.8,82.01,81.8,81.92,21419.0,79.767,79.9718,79.767,79.884,21419.0
2018-05-08 10:55:00,81.91,81.93,81.85,81.93,19644.0,79.8742,79.8937,79.8157,79.8937,19644.0
2018-05-08 11:00:00,81.94,82.03,81.87,81.91,20059.0,79.9035,79.9913,79.8352,79.8742,20059.0
2018-05-08 11:05:00,81.92,81.96,81.81,81.83,17029.0,79.884,79.923,79.7767,79.7962,17029.0
2018-05-08 11:10:00,81.81,82.0,81.8,81.91,17353.0,79.7767,79.962,79.767,79.8742,17353.0
2018-05-08 11:15:00,81.89,82.06,81.87,82.0,26299.0,79.8547,80.0205,79.8352,79.962,26299.0
2018-05-08 11:20:00,82.02,82.2,81.98,81.99,19570.0,79.9815,80.157,79.9425,79.9523,19570.0
2018-05-08 11:25:00,81.98,82.07,81.95,82.04,17872.0,79.9425,80.0303,79.9133,80.001,17872.0
2018-05-08 11:30:00,82.03,82.05,81.93,81.93,9295.0,79.9913,80.0108,79.8937,79.8937,9295.0
2018-05-08 11:35:00,81.91,81.98,81.81,81.82,11215.0,79.8742,79.9425,79.7767,79.7865,11215.0
2018-05-08 11:40:00,81.82,81.9,81.79,81.9,15370.0,79.7865,79.8645,79.7572,79.8645,15370.0
2018-05-08 11:45:00,81.91,82.0,81.9,81.96,17279.0,79.8742,79.962,79.8645,79.923,17279.0
2018-05-08 11:50:00,81.97,82.16,81.96,82.13,24205.0,79.9328,80.118,79.923,80.0888,24205.0
2018-05-08 11:55:00,82.13,82.13,82.02,82.02,30342.0,80.0888,80.0888,79.9815,79.9815,30342.0
2018-05-08 12:00:00,82.02,82.08,82.0,82.02,15500.0,79.9815,80.04,79.962,79.9815,15500.0
2018-05-08 12:05:00,82.04,82.13,82.01,82.1,20779.0,80.001,80.0888,79.9718,80.0595,20779.0
2018-05-08 12:10:00,82.11,82.15,82.05,82.06,15073.0,80.0693,80.1083,80.0108,80.0205,15073.0
2018-05-08 12:15:00,82.06,82.06,82.0,82.04,13864.0,80.0205,80.0205,79.962,80.001,13864.0
2018-05-08 12:20:00,82.02,82.06,82.01,82.02,9597.0,79.9815,80.0205,79.9718,79.9815,9597.0
2018-05-08 12:25:00,82.04,82.06,82.03,82.03,5657.0,80.001,80.0205,79.9913,79.9913,5657.0
2018-05-08 12:30:00,82.03,82.03,81.9,81.96,17912.0,79.9913,79.9913,79.8645,79.923,17912.0
2018-05-08 12:35:00,81.93,81.98,81.89,81.95,6250.0,79.8937,79.9425,79.8547,79.9133,6250.0
2018-05-08 12:40:00,81.97,82.0,81.97,81.99,8257.0,79.9328,79.962,79.9328,79.9523,8257.0
2018-05-08 12:45:00,82.0,82.01,81.92,81.92,13500.0,79.962,79.9718,79.884,79.884,13500.0
2018-05-08 12:50:00,81.93,81.93,81.86,81.9,20097.0,79.8937,79.8937,79.8255,79.8645,20097.0
2018-05-08 12:55:00,81.91,81.97,81.84,81.97,13984.0,79.8742,79.9328,79.806,79.9328,13984.0
2018-05-08 13:00:00,81.97,82.16,81.96,82.16,13870.0,79.9328,80.118,79.923,80.118,13870.0
2018-05-08 13:05:00,82.16,82.26,82.12,82.13,13502.0,80.118,80.2155,80.079,80.0888,13502.0
2018-05-08 13:10:00,82.11,82.16,82.06,82.15,10333.0,80.0693,80.118,80.0205,80.1083,10333.0
2018-05-08 13:15:00,82.16,82.22,82.13,82.21,10064.0,80.118,80.1765,80.0888,80.1668,10064.0
2018-05-08 13:20:00,82.22,82.43,82.21,82.36,40787.0,80.1765,80.3813,80.1668,80.3131,40787.0
2018-05-08 13:25:00,82.36,82.52,82.34,82.5,22686.0,80.3131,80.4691,80.2936,80.4496,22686.0
2018-05-08 13:30:00,82.51,82.51,82.39,82.46,21329.0,80.4593,80.4593,80.3423,80.4106,21329.0
2018-05-08 13:35:00,82.45,82.51,82.44,82.48,16327.0,80.4008,80.4593,80.3911,80.4301,16327.0
2018-05-08 13:40:00,82.47,82.51,82.45,82.51,32685.0,80.4203,80.4593,80.4008,80.4593,32685.0
2018-05-08 13:45:00,82.52,82.57,82.5,82.52,22197.0,80.4691,80.5178,80.4496,80.4691,22197.0
2018-05-08 13:50:00,82.51,82.52,82.44,82.45,15196.0,80.4593,80.4691,80.3911,80.4008,15196.0
2018-05-08 13:55:00,82.43,82.45,82.3,82.31,21393.0,80.3813,80.4008,80.2546,80.2643,21393.0
2018-05-08 14:00:00,82.32,82.45,82.3,82.31,18491.0,80.2741,80.4008,80.2546,80.2643,18491.0
2018-05-08 14:05:00,82.29,82.34,82.25,82.27,12103.0,80.2448,80.2936,80.2058,80.2253,12103.0
2018-05-08 14:10:00,82.25,82.27,82.09,82.11,36178.0,80.2058,80.2253,80.0498,80.0693,36178.0
2018-05-08 14:15:00,82.1,82.11,81.93,82.02,23628.0,80.0595,80.0693,79.8937,79.9815,23628.0
2018-05-08 14:20:00,82.03,82.14,81.96,82.06,17840.0,79.9913,80.0985,79.923,80.0205,17840.0
2018-05-08 14:25:00,82.08,82.28,82.08,82.2,23484.0,80.04,80.235,80.04,80.157,23484.0
2018-05-08 14:30:00,82.21,82.28,82.06,82.21,17660.0,80.1668,80.235,80.0205,80.1668,17660.0
2018-05-08 14:35:00,82.2,82.25,82.11,82.11,21873.0,80.157,80.2058,80.0693,80.0693,21873.0
2018-05-08 14:40:00,82.11,82.11,81.94,82.03,18864.0,80.0693,80.0693,79.9035,79.9913,18864.0
2018-05-08 14:45:00,82.06,82.08,82.0,82.08,16920.0,80.0205,80.04,79.962,80.04,16920.0
2018-05-08 14:50:00,82.07,82.22,82.05,82.14,23938.0,80.0303,80.1765,80.0108,80.0985,23938.0
2018-05-08 14:55:00,82.13,82.17,82.1,82.14,19901.0,80.0888,80.1278,80.0595,80.0985,19901.0
2018-05-08 15:00:00,82.15,82.21,82.06,82.21,22387.0,80.1083,80.1668,80.0205,80.1668,22387.0
2018-05-08 15:05:00,82.21,82.26,82.18,82.21,24646.0,80.1668,80.2155,80.1375,80.1668,24646.0
2018-05-08 15:10:00,82.21,82.35,82.15,82.34,25093.0,80.1668,80.3033,80.1083,80.2936,25093.0
2018-05-08 15:15:00,82.33,82.47,82.31,82.44,47458.0,80.2838,80.4203,80.2643,80.3911,47458.0
2018-05-08 15:20:00,82.44,82.63,82.44,82.62,34687.0,80.3911,80.5764,80.3911,80.5666,34687.0
2018-05-08 15:25:00,82.62,82.65,82.57,82.6,37482.0,80.5666,80.5959,80.5178,80.5471,37482.0
2018-05-08 15:30:00,82.59,82.61,82.44,82.44,132260.0,80.5373,80.5568,80.3911,80.3911,132260.0
2018-05-08 15:35:00,82.43,82.54,82.42,82.52,37690.0,80.3813,80.4886,80.3716,80.4691,37690.0
2018-05-08 15:40:00,82.52,82.55,82.44,82.45,57288.0,80.4691,80.4983,80.3911,80.4008,57288.0
2018-05-08 15:45:00,82.45,82.45,82.35,82.36,55915.0,80.4008,80.4008,80.3033,80.3131,55915.0
2018-05-08 15:50:00,82.36,82.42,82.34,82.34,86133.0,80.3131,80.3716,80.2936,80.2936,86133.0
2018-05-08 15:55:00,82.34,82.49,82.34,82.43,151793.0,80.2936,80.4398,80.2936,80.3813,151793.0
2018-05-09 09:30:00,82.97,83.19,82.7,83.13,44237.0,80.9079,81.1224,80.6446,81.0639,44237.0
2018-05-09 09:35:00,83.05,83.14,82.63,82.66,38838.0,80.9859,81.0737,80.5764,80.6056,38838.0
2018-05-09 09:40:00,82.67,82.84,82.56,82.59,43851.0,80.6154,80.7811,80.5081,80.5373,43851.0
2018-05-09 09:45:00,82.61,82.64,82.05,82.05,57024.0,80.5568,80.5861,80.0108,80.0108,57024.0
2018-05-09 09:50:00,82.05,82.27,81.82,81.97,33161.0,80.0108,80.2253,79.7865,79.9328,33161.0
2018-05-09 09:55:00,82.01,82.03,81.6,81.83,38874.0,79.9718,79.9913,79.5719,79.7962,38874.0
2018-05-09 10:00:00,81.82,81.85,81.62,81.72,32793.0,79.7865,79.8157,79.5915,79.689,32793.0
2018-05-09 10:05:00,81.74,81.99,81.65,81.99,29425.0,79.7085,79.9523,79.6207,79.9523,29425.0
2018-05-09 10:10:00,81.97,81.99,81.74,81.99,12000.0,79.9328,79.9523,79.7085,79.9523,12000.0
2018-05-09 10:15:00,81.98,82.1,81.9,82.03,11351.0,79.9425,80.0595,79.8645,79.9913,11351.0
2018-05-09 10:20:00,82.06,82.07,81.94,82.04,9285.0,80.0205,80.0303,79.9035,80.001,9285.0
2018-05-09 10:25:00,82.01,82.01,81.81,81.86,21136.0,79.9718,79.9718,79.7767,79.8255,21136.0
2018-05-09 10:30:00,81.88,81.9,81.76,81.82,10427.0,79.845,79.8645,79.728,79.7865,10427.0
2018-05-09 10:35:00,81.8,81.99,81.75,81.95,19146.0,79.767,79.9523,79.7182,79.9133,19146.0
2018-05-09 10:40:00,81.96,82.27,81.95,82.23,24102.0,79.923,80.2253,79.9133,80.1863,24102.0
2018-05-09 10:45:00,82.23,82.39,82.22,82.39,14941.0,80.1863,80.3423,80.1765,80.3423,14941.0
2018-05-09 10:50:00,82.36,82.36,82.11,82.11,15652.0,80.3131,80.3131,80.0693,80.0693,15652.0
2018-05-09 10:55:00,82.1,82.17,82.0,82.06,14368.0,80.0595,80.1278,79.962,80.0205,14368.0
2018-05-09 11:00:00,82.07,82.09,81.97,81.98,10000.0,80.0303,80.0498,79.9328,79.9425,10000.0
2018-05-09 11:05:00,81.98,82.06,81.89,82.03,18985.0,79.9425,80.0205,79.8547,79.9913,18985.0
2018-05-09 11:10:00,81.99,82.11,81.97,82.06,14744.0,79.9523,80.0693,79.9328,80.0205,14744.0
2018-05-09 11:15:00,82.04,82.12,82.01,82.12,13850.0,80.001,80.079,79.9718,80.079,13850.0
2018-05-09 11:20:00,82.12,82.22,82.06,82.08,22272.0,80.079,80.1765,80.0205,80.04,22272.0
2018-05-09 11:25:00,82.09,82.17,82.08,82.13,18780.0,80.0498,80.1278,80.04,80.0888,18780.0
2018-05-09 11:30:00,82.13,82.15,82.09,82.12,28506.0,80.0888,80.1083,80.0498,80.079,28506.0
2018-05-09 11:35:00,82.12,82.24,82.06,82.16,46900.0,80.079,80.196,80.0205,80.118,46900.0
2018-05-09 11:40:00,82.16,82.28,82.06,82.2,68465.0,80.118,80.235,80.0205,80.157,68465.0
2018-05-09 11:45:00,82.21,82.31,82.14,82.3,13881.0,80.1668,80.2643,80.0985,80.2546,13881.0
2018-05-09 11:50:00,82.3,82.41,82.27,82.41,15054.0,80.2546,80.3618,80.2253,80.3618,15054.0
2018-05-09 11:55:00,82.4,82.46,82.37,82.41,14000.0,80.3521,80.4106,80.3228,80.3618,14000.0
2018-05-09 12:00:00,82.41,82.52,82.35,82.4,26858.0,80.3618,80.4691,80.3033,80.3521,26858.0
2018-05-09 12:05:00,82.4,82.44,82.36,82.4,18215.0,80.3521,80.3911,80.3131,80.3521,18215.0
2018-05-09 12:10:00,82.37,82.44,82.34,82.36,15765.0,80.3228,80.3911,80.2936,80.3131,15765.0
2018-05-09 12:15:00,82.36,82.37,82.28,82.35,20142.0,80.3131,80.3228,80.235,80.3033,20142.0
2018-05-09 12:20:00,82.31,82.44,82.31,82.37,17854.0,80.2643,80.3911,80.2643,80.3228,17854.0
2018-05-09 12:25:00,82.37,82.5,82.37,82.49,41098.0,80.3228,80.4496,80.3228,80.4398,41098.0
2018-05-09 12:30:00,82.48,82.56,82.47,82.54,26056.0,80.4301,80.5081,80.4203,80.4886,26056.0
2018-05-09 12:35:00,82.53,82.69,82.52,82.69,18879.0,80.4788,80.6349,80.4691,80.6349,18879.0
2018-05-09 12:40:00,82.69,82.75,82.66,82.73,42556.0,80.6349,80.6934,80.6056,80.6739,42556.0
2018-05-09 12:45:00,82.72,82.9,82.71,82.81,46232.0,80.6641,80.8396,80.6544,80.7519,46232.0
2018-05-09 12:50:00,82.81,82.86,82.76,82.81,11053.0,80.7519,80.8006,80.7031,80.7519,11053.0
2018-05-09 12:55:00,82.83,82.97,82.79,82.95,16303.0,80.7714,80.9079,80.7324,80.8884,16303.0
2018-05-09 13:00:00,82.97,82.97,82.87,82.87,16612.0,80.9079,80.9079,80.8104,80.8104,16612.0
2018-05-09 13:05:00,82.88,82.93,82.83,82.93,18332.0,80.8201,80.8689,80.7714,80.8689,18332.0
2018-05-09 13:10:00,82.92,82.97,82.77,82.81,23556.0,80.8591,80.9079,80.7129,80.7519,23556.0
2018-05-09 13:15:00,82.83,82.91,82.76,82.84,13272.0,80.7714,80.8494,80.7031,80.7811,13272.0
2018-05-09 13:20:00,82.87,82.87,82.79,82.85,8683.0,80.8104,80.8104,80.7324,80.7909,8683.0
2018-05-09 13:25:00,82.85,82.93,82.81,82.9,12194.0,80.7909,80.8689,80.7519,80.8396,12194.0
2018-05-09 13:30:00,82.89,82.89,82.81,82.88,19900.0,80.8299,80.8299,80.7519,80.8201,19900.0
2018-05-09 13:35:00,82.88,82.9,82.81,82.9,19871.0,80.8201,80.8396,80.7519,80.8396,19871.0
2018-05-09 13:40:00,82.91,82.96,82.9,82.94,10400.0,80.8494,80.8981,80.8396,80.8786,10400.0
2018-05-09 13:45:00,82.94,82.98,82.93,82.96,10679.0,80.8786,80.9177,80.8689,80.8981,10679.0
2018-05-09 13:50:00,82.97,83.02,82.96,82.98,19109.0,80.9079,80.9567,80.8981,80.9177,19109.0
2018-05-09 13:55:00,82.98,83.01,82.95,82.98,21044.0,80.9177,80.9469,80.8884,80.9177,21044.0
2018-05-09 14:00:00,82.97,83.0,82.94,82.99,19807.0,80.9079,80.9372,80.8786,80.9274,19807.0
2018-05-09 14:05:00,82.99,83.01,82.97,83.01,13197.0,80.9274,80.9469,80.9079,80.9469,13197.0
2018-05-09 14:10:00,83.0,83.01,82.95,82.96,24162.0,80.9372,80.9469,80.8884,80.8981,24162.0
2018-05-09 14:15:00,82.97,83.2,82.97,83.13,20701.0,80.9079,81.1322,80.9079,81.0639,20701.0
2018-05-09 14:20:00,83.13,83.13,83.0,83.04,20195.0,81.0639,81.0639,80.9372,80.9762,20195.0
2018-05-09 14:25:00,83.04,83.07,82.99,83.06,14373.0,80.9762,81.0054,80.9274,80.9957,14373.0
2018-05-09 14:30:00,83.06,83.12,83.05,83.07,13662.0,80.9957,81.0542,80.9859,81.0054,13662.0
2018-05-09 14:35:00,83.08,83.11,83.0,83.02,12403.0,81.0152,81.0444,80.9372,80.9567,12403.0
2018-05-09 14:40:00,83.02,83.11,83.01,83.01,10616.0,80.9567,81.0444,80.9469,80.9469,10616.0
2018-05-09 14:45:00,83.02,83.07,82.97,82.97,24040.0,80.9567,81.0054,80.9079,80.9079,24040.0
2018-05-09 14:50:00,82.99,83.0,82.95,82.95,19293.0,80.9274,80.9372,80.8884,80.8884,19293.0
2018-05-09 14:55:00,82.96,83.0,82.92,82.94,66122.0,80.8981,80.9372,80.8591,80.8786,66122.0
2018-05-09 15:00:00,82.94,82.95,82.91,82.92,9612.0,80.8786,80.8884,80.8494,80.8591,9612.0
2018-05-09 15:05:00,82.93,83.02,82.93,83.01,15178.0,80.8689,80.9567,80.8689,80.9469,15178.0
2018-05-09 15:10:00,83.0,83.01,82.9,82.9,28500.0,80.9372,80.9469,80.8396,80.8396,28500.0
2018-05-09 15:15:00,82.9,82.91,82.83,82.85,25716.0,80.8396,80.8494,80.7714,80.7909,25716.0
2018-05-09 15:20:00,82.85,82.9,82.85,82.87,18646.0,80.7909,80.8396,80.7909,80.8104,18646.0
2018-05-09 15:25:00,82.86,82.89,82.79,82.8,24189.0,80.8006,80.8299,80.7324,80.7421,24189.0
2018-05-09 15:30:00,82.79,82.82,82.72,82.73,30655.0,80.7324,80.7616,80.6641,80.6739,30655.0
2018-05-09 15:35:00,82.74,82.77,82.69,82.75,34899.0,80.6836,80.7129,80.6349,80.6934,34899.0
2018-05-09 15:40:00,82.73,82.74,82.67,82.67,28740.0,80.6739,80.6836,80.6154,80.6154,28740.0
2018-05-09 15:45:00,82.68,82.82,82.68,82.82,45319.0,80.6251,80.7616,80.6251,80.7616,45319.0
2018-05-09 15:50:00,82.82,82.87,82.79,82.84,49793.0,80.7616,80.8104,80.7324,80.7811,49793.0
2018-05-09 15:55:00,82.84,82.86,82.79,82.83,119617.0,80.7811,80.8006,80.7324,80.7714,119617.0
2018-05-10 09:30:00,83.16,83.23,82.6,82.6,30971.0,81.2402,81.3085,80.6931,80.6931,30971.0
2018-05-10 09:35:00,82.66,82.88,82.66,82.88,10869.0,80.7517,80.9666,80.7517,80.9666,10869.0
2018-05-10 09:40:00,82.88,82.99,82.85,82.9,10268.0,80.9666,81.0741,80.9373,80.9862,10268.0
2018-05-10 09:45:00,82.87,82.9,82.69,82.69,9050.0,80.9569,80.9862,80.781,80.781,9050.0
2018-05-10 09:50:00,82.63,82.78,82.63,82.7,10796.0,80.7224,80.8689,80.7224,80.7908,10796.0
2018-05-10 09:55:00,82.67,82.72,82.6,82.65,6710.0,80.7615,80.8103,80.6931,80.7419,6710.0
2018-05-10 10:00:00,82.64,82.75,82.61,82.75,8667.0,80.7322,80.8396,80.7029,80.8396,8667.0
2018-05-10 10:05:00,82.74,82.79,82.69,82.75,8060.0,80.8299,80.8787,80.781,80.8396,8060.0
2018-05-10 10:10:00,82.75,82.76,82.55,82.57,10805.0,80.8396,80.8494,80.6442,80.6638,10805.0
2018-05-10 10:15:00,82.57,82.57,82.38,82.51,10768.0,80.6638,80.6638,80.4782,80.6052,10768.0
2018-05-10 10:20:00,82.53,82.56,82.36,82.42,33719.0,80.6247,80.654,80.4586,80.5172,33719.0
2018-05-10 10:25:00,82.42,82.53,82.37,82.52,48618.0,80.5172,80.6247,80.4684,80.6149,48618.0
2018-05-10 10:30:00,82.51,82.64,82.5,82.61,26414.0,80.6052,80.7322,80.5954,80.7029,26414.0
2018-05-10 10:35:00,82.62,82.93,82.6,82.84,27387.0,80.7126,81.0155,80.6931,80.9275,27387.0
2018-05-10 10:40:00,82.84,82.84,82.62,82.62,16015.0,80.9275,80.9275,80.7126,80.7126,16015.0
2018-05-10 10:45:00,82.65,82.67,82.59,82.66,8078.0,80.7419,80.7615,80.6833,80.7517,8078.0
2018-05-10 10:50:00,82.67,82.67,82.55,82.62,13268.0,80.7615,80.7615,80.6442,80.7126,13268.0
2018-05-10 10:55:00,82.62,82.69,82.59,82.61,12881.0,80.7126,80.781,80.6833,80.7029,12881.0
2018-05-10 11:00:00,82.59,82.67,82.53,82.56,13887.0,80.6833,80.7615,80.6247,80.654,13887.0
2018-05-10 11:05:00,82.56,82.6,82.52,82.54,10230.0,80.654,80.6931,80.6149,80.6345,10230.0
2018-05-10 11:10:00,82.55,82.6,82.53,82.58,8475.0,80.6442,80.6931,80.6247,80.6735,8475.0
2018-05-10 11:15:00,82.58,82.61,82.49,82.49,12052.0,80.6735,80.7029,80.5856,80.5856,12052.0
2018-05-10 11:20:00,82.48,82.53,82.48,82.53,12438.0,80.5759,80.6247,80.5759,80.6247,12438.0
2018-05-10 11:25:00,82.53,82.66,82.52,82.58,30769.0,80.6247,80.7517,80.6149,80.6735,30769.0
2018-05-10 11:30:00,82.61,82.62,82.56,82.57,12214.0,80.7029,80.7126,80.654,80.6638,12214.0
2018-05-10 11:35:00,82.58,82.63,82.56,82.63,19700.0,80.6735,80.7224,80.654,80.7224,19700.0
2018-05-10 11:40:00,82.63,82.78,82.6,82.74,25222.0,80.7224,80.8689,80.6931,80.8299,25222.0
2018-05-10 11:45:00,82.73,82.81,82.7,82.7,9466.0,80.8201,80.8982,80.7908,80.7908,9466.0
2018-05-10 11:50:00,82.71,82.79,82.71,82.78,5807.0,80.8005,80.8787,80.8005,80.8689,5807.0
2018-05-10 11:55:00,82.78,82.79,82.64,82.68,12247.0,80.8689,80.8787,80.7322,80.7712,12247.0
2018-05-10 12:00:00,82.68,82.78,82.66,82.76,6097.0,80.7712,80.8689,80.7517,80.8494,6097.0
2018-05-10 12:05:00,82.76,82.77,82.66,82.72,6791.0,80.8494,80.8592,80.7517,80.8103,6791.0
2018-05-10 12:10:00,82.72,82.8,82.72,82.77,7810.0,80.8103,80.8885,80.8103,80.8592,7810.0
2018-05-10 12:15:00,82.76,82.85,82.75,82.83,9300.0,80.8494,80.9373,80.8396,80.9178,9300.0
2018-05-10 12:20:00,82.82,82.85,82.77,82.77,6200.0,80.908,80.9373,80.8592,80.8592,6200.0
2018-05-10 12:25:00,82.76,82.85,82.75,82.84,10731.0,80.8494,80.9373,80.8396,80.9275,10731.0
2018-05-10 12:30:00,82.83,82.86,82.79,82.85,6564.0,80.9178,80.9471,80.8787,80.9373,6564.0
2018-05-10 12:35:00,82.84,82.87,82.81,82.85,8385.0,80.9275,80.9569,80.8982,80.9373,8385.0
2018-05-10 12:40:00,82.84,82.84,82.8,82.8,5200.0,80.9275,80.9275,80.8885,80.8885,5200.0
2018-05-10 12:45:00,82.81,82.82,82.75,82.77,5824.0,80.8982,80.908,80.8396,80.8592,5824.0
2018-05-10 12:50:00,82.78,82.78,82.68,82.73,7705.0,80.8689,80.8689,80.7712,80.8201,7705.0
2018-05-10 12:55:00,82.72,82.76,82.72,82.75,4553.0,80.8103,80.8494,80.8103,80.8396,4553.0
2018-05-10 13:00:00,82.76,82.83,82.76,82.79,5400.0,80.8494,80.9178,80.8494,80.8787,5400.0
2018-05-10 13:05:00,82.8,82.81,82.75,82.78,5574.0,80.8885,80.8982,80.8396,80.8689,5574.0
2018-05-10 13:10:00,82.79,82.82,82.73,82.73,5122.0,80.8787,80.908,80.8201,80.8201,5122.0
2018-05-10 13:15:00,82.72,82.75,82.7,82.72,6000.0,80.8103,80.8396,80.7908,80.8103,6000.0
2018-05-10 13:20:00,82.74,82.76,82.72,82.73,8868.0,80.8299,80.8494,80.8103,80.8201,8868.0
2018-05-10 13:25:00,82.72,82.72,82.67,82.71,10430.0,80.8103,80.8103,80.7615,80.8005,10430.0
2018-05-10 13:30:00,82.71,82.74,82.69,82.73,9284.0,80.8005,80.8299,80.781,80.8201,9284.0
2018-05-10 13:35:00,82.73,82.73,82.69,82.7,8525.0,80.8201,80.8201,80.781,80.7908,8525.0
2018-05-10 13:40:00,82.7,82.72,82.65,82.69,18703.0,80.7908,80.8103,80.7419,80.781,18703.0
2018-05-10 13:45:00,82.68,82.68,82.47,82.52,18038.0,80.7712,80.7712,80.5661,80.6149,18038.0
2018-05-10 13:50:00,82.51,82.55,82.49,82.5,12268.0,80.6052,80.6442,80.5856,80.5954,12268.0
2018-05-10 13:55:00,82.52,82.56,82.5,82.56,9768.0,80.6149,80.654,80.5954,80.654,9768.0
2018-05-10 14:00:00,82.57,82.6,82.49,82.53,13297.0,80.6638,80.6931,80.5856,80.6247,13297.0
2018-05-10 14:05:00,82.51,82.6,82.51,82.6,12542.0,80.6052,80.6931,80.6052,80.6931,12542.0
2018-05-10 14:10:00,82.59,82.59,82.53,82.55,12987.0,80.6833,80.6833,80.6247,80.6442,12987.0
2018-05-10 14:15:00,82.54,82.56,82.42,82.42,13794.0,80.6345,80.654,80.5172,80.5172,13794.0
2018-05-10 14:20:00,82.42,82.46,82.4,82.45,15263.0,80.5172,80.5563,80.4977,80.5465,15263.0
2018-05-10 14:25:00,82.45,82.51,82.45,82.49,7845.0,80.5465,80.6052,80.5465,80.5856,7845.0
2018-05-10 14:30:00,82.49,82.49,82.4,82.43,14748.0,80.5856,80.5856,80.4977,80.527,14748.0
2018-05-10 14:35:00,82.42,82.44,82.36,82.37,16151.0,80.5172,80.5368,80.4586,80.4684,16151.0
2018-05-10 14:40:00,82.36,82.43,82.31,82.41,15846.0,80.4586,80.527,80.4098,80.5075,15846.0
2018-05-10 14:45:00,82.41,82.55,82.41,82.55,9959.0,80.5075,80.6442,80.5075,80.6442,9959.0
2018-05-10 14:50:00,82.55,82.61,82.52,82.52,13744.0,80.6442,80.7029,80.6149,80.6149,13744.0
2018-05-10 14:55:00,82.53,82.56,82.5,82.53,14081.0,80.6247,80.654,80.5954,80.6247,14081.0
2018-05-10 15:00:00,82.54,82.61,82.54,82.58,21138.0,80.6345,80.7029,80.6345,80.6735,21138.0
2018-05-10 15:05:00,82.59,82.73,82.59,82.71,22868.0,80.6833,80.8201,80.6833,80.8005,22868.0
2018-05-10 15:10:00,82.71,82.79,82.62,82.78,18157.0,80.8005,80.8787,80.7126,80.8689,18157.0
2018-05-10 15:15:00,82.78,82.78,82.62,82.65,37021.0,80.8689,80.8689,80.7126,80.7419,37021.0
2018-05-10 15:20:00,82.62,82.72,82.62,82.64,19366.0,80.7126,80.8103,80.7126,80.7322,19366.0
2018-05-10 15:25:00,82.63,82.63,82.56,82.62,32906.0,80.7224,80.7224,80.654,80.7126,32906.0
2018-05-10 15:30:00,82.61,82.66,82.54,82.65,31087.0,80.7029,80.7517,80.6345,80.7419,31087.0
2018-05-10 15:35:00,82.66,82.75,82.65,82.7,22691.0,80.7517,80.8396,80.7419,80.7908,22691.0
2018-05-10 15:40:00,82.69,82.72,82.68,82.7,25309.0,80.781,80.8103,80.7712,80.7908,25309.0
2018-05-10 15:45:00,82.69,82.69,82.63,82.64,43440.0,80.781,80.781,80.7224,80.7322,43440.0
2018-05-10 15:50:00,82.64,82.74,82.64,82.67,62129.0,80.7322,80.8299,80.7322,80.7615,62129.0
2018-05-10 15:55:00,82.66,82.77,82.64,82.73,173776.0,80.7517,80.8592,80.7322,80.8201,173776.0
2018-05-11 09:30:00,82.83,82.84,82.47,82.6,31670.0,80.9178,80.9275,80.5661,80.6931,31670.0
2018-05-11 09:35:00,82.67,82.9,82.59,82.74,12569.0,80.7615,80.9862,80.6833,80.8299,12569.0
2018-05-11 09:40:00,82.77,82.88,82.68,82.88,7911.0,80.8592,80.9666,80.7712,80.9666,7911.0
2018-05-11 09:45:00,82.92,83.07,82.9,82.9,3684.0,81.0057,81.1522,80.9862,80.9862,3684.0
2018-05-11 09:50:00,82.86,83.14,82.86,83.1,9934.0,80.9471,81.2206,80.9471,81.1815,9934.0
2018-05-11 09:55:00,83.06,83.13,82.99,83.13,5739.0,81.1425,81.2108,81.0741,81.2108,5739.0
2018-05-11 10:00:00,83.17,83.25,83.12,83.17,12450.0,81.2499,81.3281,81.2011,81.2499,12450.0
2018-05-11 10:05:00,83.19,83.3,83.16,83.3,7434.0,81.2695,81.3769,81.2402,81.3769,7434.0
2018-05-11 10:10:00,83.36,83.39,83.19,83.19,19890.0,81.4355,81.4648,81.2695,81.2695,19890.0
2018-05-11 10:15:00,83.19,83.26,83.16,83.26,27206.0,81.2695,81.3378,81.2402,81.3378,27206.0
2018-05-11 10:20:00,83.23,83.55,83.2,83.44,86857.0,81.3085,81.6212,81.2792,81.5137,86857.0
2018-05-11 10:25:00,83.4,83.57,83.35,83.57,16758.0,81.4746,81.6407,81.4258,81.6407,16758.0
2018-05-11 10:30:00,83.56,83.56,83.41,83.51,10650.0,81.6309,81.6309,81.4844,81.5821,10650.0
2018-05-11 10:35:00,83.47,83.57,83.28,83.28,28452.0,81.543,81.6407,81.3574,81.3574,28452.0
2018-05-11 10:40:00,83.26,83.27,83.16,83.23,6351.0,81.3378,81.3476,81.2402,81.3085,6351.0
2018-05-11 10:45:00,83.25,83.26,83.15,83.2,6090.0,81.3281,81.3378,81.2304,81.2792,6090.0
2018-05-11 10:50:00,83.19,83.22,83.14,83.22,12121.0,81.2695,81.2988,81.2206,81.2988,12121.0
2018-05-11 10:55:00,83.23,83.24,83.18,83.23,5172.0,81.3085,81.3183,81.2597,81.3085,5172.0
2018-05-11 11:00:00,83.23,83.32,83.22,83.31,6694.0,81.3085,81.3965,81.2988,81.3867,6694.0
2018-05-11 11:05:00,83.3,83.32,83.26,83.32,3937.0,81.3769,81.3965,81.3378,81.3965,3937.0
2018-05-11 11:10:00,83.28,83.43,83.26,83.39,15387.0,81.3574,81.5039,81.3378,81.4648,15387.0
2018-05-11 11:15:00,83.42,83.47,83.33,83.34,5715.0,81.4942,81.543,81.4062,81.416,5715.0
2018-05-11 11:20:00,83.37,83.43,83.36,83.38,7044.0,81.4453,81.5039,81.4355,81.4551,7044.0
2018-05-11 11:25:00,83.38,83.42,83.33,83.38,6150.0,81.4551,81.4942,81.4062,81.4551,6150.0
2018-05-11 11:30:00,83.39,83.39,83.2,83.2,10019.0,81.4648,81.4648,81.2792,81.2792,10019.0
2018-05-11 11:35:00,83.2,83.3,83.2,83.28,19534.0,81.2792,81.3769,81.2792,81.3574,19534.0
2018-05-11 11:40:00,83.31,83.42,83.29,83.35,7708.0,81.3867,81.4942,81.3672,81.4258,7708.0
2018-05-11 11:45:00,83.33,83.33,83.27,83.27,5871.0,81.4062,81.4062,81.3476,81.3476,5871.0
2018-05-11 11:50:00,83.29,83.34,83.26,83.34,27494.0,81.3672,81.416,81.3378,81.416,27494.0
2018-05-11 11:55:00,83.36,83.36,83.27,83.28,7626.0,81.4355,81.4355,81.3476,81.3574,7626.0
2018-05-11 12:00:00,83.3,83.3,83.21,83.26,4832.0,81.3769,81.3769,81.289,81.3378,4832.0
2018-05-11 12:05:00,83.26,83.29,83.18,83.18,5862.0,81.3378,81.3672,81.2597,81.2597,5862.0
2018-05-11 12:10:00,83.18,83.22,83.17,83.19,10572.0,81.2597,81.2988,81.2499,81.2695,10572.0
2018-05-11 12:15:00,83.18,83.22,83.12,83.21,13063.0,81.2597,81.2988,81.2011,81.289,13063.0
2018-05-11 12:20:00,83.23,83.23,83.12,83.17,5872.0,81.3085,81.3085,81.2011,81.2499,5872.0
2018-05-11 12:25:00,83.16,83.18,83.11,83.14,12784.0,81.2402,81.2597,81.1913,81.2206,12784.0
2018-05-11 12:30:00,83.17,83.17,83.11,83.14,34203.0,81.2499,81.2499,81.1913,81.2206,34203.0
2018-05-11 12:35:00,83.14,83.14,83.08,83.14,9507.0,81.2206,81.2206,81.162,81.2206,9507.0
2018-05-11 12:40:00,83.15,83.18,83.13,83.16,5299.0,81.2304,81.2597,81.2108,81.2402,5299.0
2018-05-11 12:45:00,83.19,83.26,83.19,83.21,5616.0,81.2695,81.3378,81.2695,81.289,5616.0
2018-05-11 12:50:00,83.23,83.27,83.21,83.27,5747.0,81.3085,81.3476,81.289,81.3476,5747.0
2018-05-11 12:55:00,83.28,83.31,83.28,83.29,7338.0,81.3574,81.3867,81.3574,81.3672,7338.0
2018-05-11 13:00:00,83.3,83.3,83.26,83.27,4408.0,81.3769,81.3769,81.3378,81.3476,4408.0
2018-05-11 13:05:00,83.28,83.29,83.22,83.23,3630.0,81.3574,81.3672,81.2988,81.3085,3630.0
2018-05-11 13:10:00,83.24,83.26,83.19,83.23,4286.0,81.3183,81.3378,81.2695,81.3085,4286.0
2018-05-11 13:15:00,83.26,83.31,83.24,83.26,30137.0,81.3378,81.3867,81.3183,81.3378,30137.0
2018-05-11 13:20:00,83.27,83.37,83.27,83.37,8901.0,81.3476,81.4453,81.3476,81.4453,8901.0
2018-05-11 13:25:00,83.37,83.43,83.34,83.4,11174.0,81.4453,81.5039,81.416,81.4746,11174.0
2018-05-11 13:30:00,83.38,83.39,83.36,83.36,4171.0,81.4551,81.4648,81.4355,81.4355,4171.0
2018-05-11 13:35:00,83.38,83.38,83.32,83.33,7876.0,81.4551,81.4551,81.3965,81.4062,7876.0
2018-05-11 13:40:00,83.33,83.35,83.31,83.33,8731.0,81.4062,81.4258,81.3867,81.4062,8731.0
2018-05-11 13:45:00,83.32,83.39,83.32,83.38,7800.0,81.3965,81.4648,81.3965,81.4551,7800.0
2018-05-11 13:50:00,83.39,83.4,83.35,83.37,11014.0,81.4648,81.4746,81.4258,81.4453,11014.0
2018-05-11 13:55:00,83.38,83.38,83.3,83.33,12868.0,81.4551,81.4551,81.3769,81.4062,12868.0
2018-05-11 14:00:00,83.33,83.35,83.3,83.31,14183.0,81.4062,81.4258,81.3769,81.3867,14183.0
2018-05-11 14:05:00,83.33,83.36,83.32,83.36,4106.0,81.4062,81.4355,81.3965,81.4355,4106.0
2018-05-11 14:10:00,83.36,83.41,83.29,83.3,16056.0,81.4355,81.4844,81.3672,81.3769,16056.0
2018-05-11 14:15:00,83.31,83.37,83.3,83.32,12377.0,81.3867,81.4453,81.3769,81.3965,12377.0
2018-05-11 14:20:00,83.33,83.41,83.33,83.37,13747.0,81.4062,81.4844,81.4062,81.4453,13747.0
2018-05-11 14:25:00,83.37,83.39,83.35,83.37,8766.0,81.4453,81.4648,81.4258,81.4453,8766.0
2018-05-11 14:30:00,83.37,83.47,83.36,83.45,17548.0,81.4453,81.543,81.4355,81.5235,17548.0
2018-05-11 14:35:00,83.46,83.48,83.44,83.48,9642.0,81.5332,81.5528,81.5137,81.5528,9642.0
2018-05-11 14:40:00,83.47,83.48,83.46,83.46,9908.0,81.543,81.5528,81.5332,81.5332,9908.0
2018-05-11 14:45:00,83.47,83.51,83.47,83.49,13039.0,81.543,81.5821,81.543,81.5625,13039.0
2018-05-11 14:50:00,83.49,83.5,83.44,83.48,15137.0,81.5625,81.5723,81.5137,81.5528,15137.0
2018-05-11 14:55:00,83.48,83.59,83.47,83.56,30531.0,81.5528,81.6602,81.543,81.6309,30531.0
2018-05-11 15:00:00,83.57,83.58,83.55,83.58,10283.0,81.6407,81.6505,81.6212,81.6505,10283.0
2018-05-11 15:05:00,83.58,83.63,83.57,83.59,18776.0,81.6505,81.6993,81.6407,81.6602,18776.0
2018-05-11 15:10:00,83.6,83.61,83.51,83.56,13266.0,81.67,81.6798,81.5821,81.6309,13266.0
2018-05-11 15:15:00,83.56,83.62,83.53,83.62,14104.0,81.6309,81.6895,81.6016,81.6895,14104.0
2018-05-11 15:20:00,83.61,83.66,83.59,83.66,15858.0,81.6798,81.7286,81.6602,81.7286,15858.0
2018-05-11 15:25:00,83.66,83.66,83.61,83.62,10554.0,81.7286,81.7286,81.6798,81.6895,10554.0
2018-05-11 15:30:00,83.62,83.62,83.55,83.61,33607.0,81.6895,81.6895,81.6212,81.6798,33607.0
2018-05-11 15:35:00,83.6,83.68,83.59,83.67,26408.0,81.67,81.7482,81.6602,81.7384,26408.0
2018-05-11 15:40:00,83.67,83.73,83.64,83.73,93340.0,81.7384,81.797,81.7091,81.797,93340.0
2018-05-11 15:45:00,83.73,83.74,83.62,83.69,73773.0,81.797,81.8068,81.6895,81.7579,73773.0
2018-05-11 15:50:00,83.71,83.72,83.49,83.49,92345.0,81.7775,81.7872,81.5625,81.5625,92345.0
2018-05-11 15:55:00,83.49,83.54,83.42,83.49,203472.0,81.5625,81.6114,81.4942,81.5625,203472.0
2018-05-14 09:30:00,83.49,83.73,83.0,83.0,23360.0,81.5625,81.797,81.0839,81.0839,23360.0
2018-05-14 09:35:00,82.96,83.18,82.73,82.97,18276.0,81.0448,81.2597,80.8201,81.0545,18276.0
2018-05-14 09:40:00,83.0,83.09,82.96,83.07,11790.0,81.0839,81.1718,81.0448,81.1522,11790.0
2018-05-14 09:45:00,83.08,83.08,82.87,82.99,7734.0,81.162,81.162,80.9569,81.0741,7734.0
2018-05-14 09:50:00,82.94,83.05,82.86,82.86,16271.0,81.0252,81.1327,80.9471,80.9471,16271.0
2018-05-14 09:55:00,82.9,83.0,82.87,82.87,7149.0,80.9862,81.0839,80.9569,80.9569,7149.0
2018-05-14 10:00:00,82.82,83.14,82.82,83.09,23383.0,80.908,81.2206,80.908,81.1718,23383.0
2018-05-14 10:05:00,83.15,83.17,83.01,83.01,11171.0,81.2304,81.2499,81.0936,81.0936,11171.0
2018-05-14 10:10:00,83.02,83.1,82.96,83.1,7094.0,81.1034,81.1815,81.0448,81.1815,7094.0
2018-05-14 10:15:00,83.11,83.3,83.11,83.3,11457.0,81.1913,81.3769,81.1913,81.3769,11457.0
2018-05-14 10:20:00,83.33,83.33,83.22,83.23,17167.0,81.4062,81.4062,81.2988,81.3085,17167.0
2018-05-14 10:25:00,83.24,83.34,83.19,83.25,30766.0,81.3183,81.416,81.2695,81.3281,30766.0
2018-05-14 10:30:00,83.23,83.34,83.23,83.34,18700.0,81.3085,81.416,81.3085,81.416,18700.0
2018-05-14 10:35:00,83.33,83.35,83.28,83.28,8224.0,81.4062,81.4258,81.3574,81.3574,8224.0
2018-05-14 10:40:00,83.29,83.41,83.29,83.31,12696.0,81.3672,81.4844,81.3672,81.3867,12696.0
2018-05-14 10:45:00,83.31,83.45,83.3,83.45,14182.0,81.3867,81.5235,81.3769,81.5235,14182.0
2018-05-14 10:50:00,83.42,83.45,83.28,83.32,34136.0,81.4942,81.5235,81.3574,81.3965,34136.0
2018-05-14 10:55:00,83.32,83.41,83.21,83.21,13805.0,81.3965,81.4844,81.289,81.289,13805.0
2018-05-14 11:00:00,83.2,83.32,83.19,83.24,17147.0,81.2792,81.3965,81.2695,81.3183,17147.0
2018-05-14 11:05:00,83.23,83.32,83.22,83.22,28040.0,81.3085,81.3965,81.2988,81.2988,28040.0
2018-05-14 11:10:00,83.21,83.27,83.17,83.26,11991.0,81.289,81.3476,81.2499,81.3378,11991.0
2018-05-14 11:15:00,83.26,83.33,83.26,83.31,6045.0,81.3378,81.4062,81.3378,81.3867,6045.0
2018-05-14 11:20:00,83.31,83.39,83.23,83.23,9422.0,81.3867,81.4648,81.3085,81.3085,9422.0
2018-05-14 11:25:00,83.23,83.32,83.22,83.29,16920.0,81.3085,81.3965,81.2988,81.3672,16920.0
2018-05-14 11:30:00,83.29,83.35,83.29,83.31,5100.0,81.3672,81.4258,81.3672,81.3867,5100.0
2018-05-14 11:35:00,83.3,83.34,83.27,83.32,81456.0,81.3769,81.416,81.3476,81.3965,81456.0
2018-05-14 11:40:00,83.31,83.35,83.27,83.34,12506.0,81.3867,81.4258,81.3476,81.416,12506.0
2018-05-14 11:45:00,83.33,83.36,83.29,83.36,6846.0,81.4062,81.4355,81.3672,81.4355,6846.0
2018-05-14 11:50:00,83.35,83.39,83.31,83.37,24488.0,81.4258,81.4648,81.3867,81.4453,24488.0
2018-05-14 11:55:00,83.37,83.39,83.3,83.31,14699.0,81.4453,81.4648,81.3769,81.3867,14699.0
2018-05-14 12:00:00,83.3,83.42,83.3,83.32,21008.0,81.3769,81.4942,81.3769,81.3965,21008.0
2018-05-14 12:05:00,83.31,83.4,83.29,83.35,16394.0,81.3867,81.4746,81.3672,81.4258,16394.0
2018-05-14 12:10:00,83.34,83.42,83.34,83.42,14522.0,81.416,81.4942,81.416,81.4942,14522.0
2018-05-14 12:15:00,83.43,83.49,83.43,83.43,9198.0,81.5039,81.5625,81.5039,81.5039,9198.0
2018-05-14 12:20:00,83.43,83.43,83.33,83.39,9738.0,81.5039,81.5039,81.4062,81.4648,9738.0
2018-05-14 12:25:00,83.37,83.41,83.36,83.41,7894.0,81.4453,81.4844,81.4355,81.4844,7894.0
2018-05-14 12:30:00,83.39,83.45,83.39,83.42,24753.0,81.4648,81.5235,81.4648,81.4942,24753.0
2018-05-14 12:35:00,83.4,83.4,83.39,83.4,6200.0,81.4746,81.4746,81.4648,81.4746,6200.0
2018-05-14 12:40:00,83.4,83.42,83.35,83.41,15586.0,81.4746,81.4942,81.4258,81.4844,15586.0
2018-05-14 12:45:00,83.42,83.42,83.37,83.37,11332.0,81.4942,81.4942,81.4453,81.4453,11332.0
2018-05-14 12:50:00,83.36,83.36,83.34,83.35,8400.0,81.4355,81.4355,81.416,81.4258,8400.0
2018-05-14 12:55:00,83.35,83.36,83.27,83.34,38756.0,81.4258,81.4355,81.3476,81.416,38756.0
2018-05-14 13:00:00,83.32,83.35,83.24,83.25,27155.0,81.3965,81.4258,81.3183,81.3281,27155.0
2018-05-14 13:05:00,83.25,83.34,83.25,83.34,21621.0,81.3281,81.416,81.3281,81.416,21621.0
2018-05-14 13:10:00,83.34,83.39,83.33,83.34,16504.0,81.416,81.4648,81.4062,81.416,16504.0
2018-05-14 13:15:00,83.34,83.35,83.29,83.29,12908.0,81.416,81.4258,81.3672,81.3672,12908.0
2018-05-14 13:20:00,83.28,83.32,83.27,83.3,7160.0,81.3574,81.3965,81.3476,81.3769,7160.0
2018-05-14 13:25:00,83.29,83.33,83.26,83.3,12400.0,81.3672,81.4062,81.3378,81.3769,12400.0
2018-05-14 13:30:00,83.31,83.32,83.24,83.26,6000.0,81.3867,81.3965,81.3183,81.3378,6000.0
2018-05-14 13:35:00,83.26,83.26,83.19,83.19,7865.0,81.3378,81.3378,81.2695,81.2695,7865.0
2018-05-14 13:40:00,83.18,83.25,83.17,83.25,15732.0,81.2597,81.3281,81.2499,81.3281,15732.0
2018-05-14 13:45:00,83.22,83.28,83.21,83.26,44092.0,81.2988,81.3574,81.289,81.3378,44092.0
2018-05-14 13:50:00,83.26,83.3,83.26,83.3,5856.0,81.3378,81.3769,81.3378,81.3769,5856.0
2018-05-14 13:55:00,83.28,83.33,83.28,83.33,8703.0,81.3574,81.4062,81.3574,81.4062,8703.0
2018-05-14 14:00:00,83.33,83.34,83.25,83.27,11500.0,81.4062,81.416,81.3281,81.3476,11500.0
2018-05-14 14:05:00,83.27,83.27,83.16,83.16,15881.0,81.3476,81.3476,81.2402,81.2402,15881.0
2018-05-14 14:10:00,83.17,83.18,83.11,83.13,6898.0,81.2499,81.2597,81.1913,81.2108,6898.0
2018-05-14 14:15:00,83.14,83.14,83.07,83.1,6256.0,81.2206,81.2206,81.1522,81.1815,6256.0
2018-05-14 14:20:00,83.1,83.17,83.09,83.15,19051.0,81.1815,81.2499,81.1718,81.2304,19051.0
2018-05-14 14:25:00,83.15,83.19,83.14,83.15,6540.0,81.2304,81.2695,81.2206,81.2304,6540.0
2018-05-14 14:30:00,83.14,83.17,83.1,83.16,11677.0,81.2206,81.2499,81.1815,81.2402,11677.0
2018-05-14 14:35:00,83.16,83.19,83.15,83.15,8240.0,81.2402,81.2695,81.2304,81.2304,8240.0
2018-05-14 14:40:00,83.14,83.15,83.1,83.11,18209.0,81.2206,81.2304,81.1815,81.1913,18209.0
2018-05-14 14:45:00,83.11,83.11,82.98,82.98,20113.0,81.1913,81.1913,81.0643,81.0643,20113.0
2018-05-14 14:50:00,82.97,83.09,82.92,83.09,23562.0,81.0545,81.1718,81.0057,81.1718,23562.0
2018-05-14 14:55:00,83.08,83.11,83.06,83.06,14009.0,81.162,81.1913,81.1425,81.1425,14009.0
2018-05-14 15:00:00,83.07,83.09,83.03,83.04,8135.0,81.1522,81.1718,81.1132,81.1229,8135.0
2018-05-14 15:05:00,83.04,83.05,82.96,82.98,10891.0,81.1229,81.1327,81.0448,81.0643,10891.0
2018-05-14 15:10:00,82.99,83.01,82.94,82.95,24546.0,81.0741,81.0936,81.0252,81.035,24546.0
2018-05-14 15:15:00,82.95,82.95,82.87,82.89,9917.0,81.035,81.035,80.9569,80.9764,9917.0
2018-05-14 15:20:00,82.88,83.01,82.87,83.0,22186.0,80.9666,81.0936,80.9569,81.0839,22186.0
2018-05-14 15:25:00,83.0,83.02,82.98,82.98,21260.0,81.0839,81.1034,81.0643,81.0643,21260.0
2018-05-14 15:30:00,82.98,83.0,82.95,82.95,32701.0,81.0643,81.0839,81.035,81.035,32701.0
2018-05-14 15:35:00,82.95,82.97,82.94,82.95,23868.0,81.035,81.0545,81.0252,81.035,23868.0
2018-05-14 15:40:00,82.95,83.07,82.93,83.07,37347.0,81.035,81.1522,81.0155,81.1522,37347.0
2018-05-14 15:45:00,83.07,83.1,82.99,83.0,49608.0,81.1522,81.1815,81.0741,81.0839,49608.0
2018-05-14 15:50:00,82.99,83.07,82.95,82.96,50636.0,81.0741,81.1522,81.035,81.0448,50636.0
2018-05-14 15:55:00,82.97,82.97,82.89,82.95,127957.0,81.0545,81.0545,80.9764,81.035,127957.0
2018-05-15 09:30:00,82.82,82.98,82.59,82.75,34791.0,80.908,81.0643,80.6833,80.8396,34791.0
2018-05-15 09:35:00,82.8,82.94,82.66,82.66,13213.0,80.8885,81.0252,80.7517,80.7517,13213.0
2018-05-15 09:40:00,82.67,82.84,82.63,82.75,10961.0,80.7615,80.9275,80.7224,80.8396,10961.0
2018-05-15 09:45:00,82.77,82.79,82.6,82.76,126382.0,80.8592,80.8787,80.6931,80.8494,126382.0
2018-05-15 09:50:00,82.77,82.83,82.69,82.77,7821.0,80.8592,80.9178,80.781,80.8592,7821.0
2018-05-15 09:55:00,82.76,82.8,82.63,82.76,27871.0,80.8494,80.8885,80.7224,80.8494,27871.0
2018-05-15 10:00:00,82.75,82.89,82.71,82.84,35676.0,80.8396,80.9764,80.8005,80.9275,35676.0
2018-05-15 10:05:00,82.88,82.89,82.73,82.76,13752.0,80.9666,80.9764,80.8201,80.8494,13752.0
2018-05-15 10:10:00,82.75,82.79,82.69,82.77,13496.0,80.8396,80.8787,80.781,80.8592,13496.0
2018-05-15 10:15:00,82.75,82.77,82.67,82.7,19729.0,80.8396,80.8592,80.7615,80.7908,19729.0
2018-05-15 10:20:00,82.69,82.73,82.63,82.72,31586.0,80.781,80.8201,80.7224,80.8103,31586.0
2018-05-15 10:25:00,82.7,82.72,82.6,82.65,17003.0,80.7908,80.8103,80.6931,80.7419,17003.0
2018-05-15 10:30:00,82.64,82.76,82.63,82.68,23610.0,80.7322,80.8494,80.7224,80.7712,23610.0
2018-05-15 10:35:00,82.68,82.92,82.68,82.91,9353.0,80.7712,81.0057,80.7712,80.9959,9353.0
2018-05-15 10:40:00,82.92,82.92,82.76,82.85,46525.0,81.0057,81.0057,80.8494,80.9373,46525.0
2018-05-15 10:45:00,82.82,82.91,82.74,82.91,12131.0,80.908,80.9959,80.8299,80.9959,12131.0
2018-05-15 10:50:00,82.91,83.01,82.89,82.93,9138.0,80.9959,81.0936,80.9764,81.0155,9138.0
2018-05-15 10:55:00,82.92,82.94,82.86,82.89,13206.0,81.0057,81.0252,80.9471,80.9764,13206.0
2018-05-15 11:00:00,82.89,83.03,82.83,83.0,24821.0,80.9764,81.1132,80.9178,81.0839,24821.0
2018-05-15 11:05:00,82.99,83.08,82.89,82.98,28804.0,81.0741,81.162,80.9764,81.0643,28804.0
2018-05-15 11:10:00,82.95,83.02,82.93,83.02,16091.0,81.035,81.1034,81.0155,81.1034,16091.0
2018-05-15 11:15:00,83.02,83.03,82.97,82.99,14367.0,81.1034,81.1132,81.0545,81.0741,14367.0
2018-05-15 11:20:00,83.0,83.15,82.96,83.15,25333.0,81.0839,81.2304,81.0448,81.2304,25333.0
2018-05-15 11:25:00,83.14,83.22,83.12,83.22,25474.0,81.2206,81.2988,81.2011,81.2988,25474.0
2018-05-15 11:30:00,83.2,83.25,83.12,83.12,13069.0,81.2792,81.3281,81.2011,81.2011,13069.0
2018-05-15 11:35:00,83.12,83.13,83.0,83.06,24076.0,81.2011,81.2108,81.0839,81.1425,24076.0
2018-05-15 11:40:00,83.07,83.12,83.03,83.12,12101.0,81.1522,81.2011,81.1132,81.2011,12101.0
2018-05-15 11:45:00,83.12,83.14,83.07,83.14,5266.0,81.2011,81.2206,81.1522,81.2206,5266.0
2018-05-15 11:50:00,83.15,83.2,83.11,83.15,17705.0,81.2304,81.2792,81.1913,81.2304,17705.0
2018-05-15 11:55:00,83.16,83.17,83.02,83.02,8585.0,81.2402,81.2499,81.1034,81.1034,8585.0
2018-05-15 12:00:00,83.0,83.02,82.88,82.91,5597.0,81.0839,81.1034,80.9666,80.9959,5597.0
2018-05-15 12:05:00,82.91,82.93,82.87,82.91,7376.0,80.9959,81.0155,80.9569,80.9959,7376.0
2018-05-15 12:10:00,82.91,82.91,82.8,82.84,11702.0,80.9959,80.9959,80.8885,80.9275,11702.0
2018-05-15 12:15:00,82.87,82.87,82.75,82.76,7000.0,80.9569,80.9569,80.8396,80.8494,7000.0
2018-05-15 12:20:00,82.77,82.81,82.75,82.78,8162.0,80.8592,80.8982,80.8396,80.8689,8162.0
2018-05-15 12:25:00,82.79,82.84,82.78,82.8,4726.0,80.8787,80.9275,80.8689,80.8885,4726.0
2018-05-15 12:30:00,82.79,82.83,82.76,82.78,41507.0,80.8787,80.9178,80.8494,80.8689,41507.0
2018-05-15 12:35:00,82.77,82.82,82.77,82.81,6149.0,80.8592,80.908,80.8592,80.8982,6149.0
2018-05-15 12:40:00,82.8,82.89,82.77,82.89,10267.0,80.8885,80.9764,80.8592,80.9764,10267.0
2018-05-15 12:45:00,82.89,83.01,82.87,82.94,6800.0,80.9764,81.0936,80.9569,81.0252,6800.0
2018-05-15 12:50:00,82.95,82.95,82.88,82.88,3405.0,81.035,81.035,80.9666,80.9666,3405.0
2018-05-15 12:55:00,82.91,83.04,82.83,82.83,9817.0,80.9959,81.1229,80.9178,80.9178,9817.0
2018-05-15 13:00:00,82.83,82.85,82.79,82.81,7628.0,80.9178,80.9373,80.8787,80.8982,7628.0
2018-05-15 13:05:00,82.82,82.82,82.75,82.8,4100.0,80.908,80.908,80.8396,80.8885,4100.0
2018-05-15 13:10:00,82.8,82.84,82.79,82.79,3506.0,80.8885,80.9275,80.8787,80.8787,3506.0
2018-05-15 13:15:00,82.81,82.89,82.8,82.89,12649.0,80.8982,80.9764,80.8885,80.9764,12649.0
2018-05-15 13:20:00,82.88,82.89,82.75,82.76,4578.0,80.9666,80.9764,80.8396,80.8494,4578.0
2018-05-15 13:25:00,82.76,82.78,82.74,82.75,8118.0,80.8494,80.8689,80.8299,80.8396,8118.0
2018-05-15 13:30:00,82.77,82.82,82.76,82.78,5600.0,80.8592,80.908,80.8494,80.8689,5600.0
2018-05-15 13:35:00,82.78,82.8,82.72,82.73,5110.0,80.8689,80.8885,80.8103,80.8201,5110.0
2018-05-15 13:40:00,82.74,82.76,82.7,82.74,4143.0,80.8299,80.8494,80.7908,80.8299,4143.0
2018-05-15 13:45:00,82.73,82.81,82.73,82.81,7398.0,80.8201,80.8982,80.8201,80.8982,7398.0
2018-05-15 13:50:00,82.81,82.86,82.8,82.8,8377.0,80.8982,80.9471,80.8885,80.8885,8377.0
2018-05-15 13:55:00,82.78,82.78,82.65,82.7,12802.0,80.8689,80.8689,80.7419,80.7908,12802.0
2018-05-15 14:00:00,82.7,82.81,82.69,82.81,7968.0,80.7908,80.8982,80.781,80.8982,7968.0
2018-05-15 14:05:00,82.82,82.86,82.78,82.83,8085.0,80.908,80.9471,80.8689,80.9178,8085.0
2018-05-15 14:10:00,82.84,82.91,82.83,82.9,11958.0,80.9275,80.9959,80.9178,80.9862,11958.0
2018-05-15 14:15:00,82.9,82.97,82.86,82.89,12757.0,80.9862,81.0545,80.9471,80.9764,12757.0
2018-05-15 14:20:00,82.88,82.91,82.82,82.83,12129.0,80.9666,80.9959,80.908,80.9178,12129.0
2018-05-15 14:25:00,82.83,82.99,82.77,82.97,19123.0,80.9178,81.0741,80.8592,81.0545,19123.0
2018-05-15 14:30:00,82.95,83.09,82.94,83.01,13473.0,81.035,81.1718,81.0252,81.0936,13473.0
2018-05-15 14:35:00,83.03,83.05,82.95,82.96,10945.0,81.1132,81.1327,81.035,81.0448,10945.0
2018-05-15 14:40:00,82.96,83.02,82.92,83.0,10721.0,81.0448,81.1034,81.0057,81.0839,10721.0
2018-05-15 14:45:00,83.0,83.01,82.92,82.93,8586.0,81.0839,81.0936,81.0057,81.0155,8586.0
2018-05-15 14:50:00,82.94,82.97,82.93,82.97,7817.0,81.0252,81.0545,81.0155,81.0545,7817.0
2018-05-15 14:55:00,82.98,82.98,82.91,82.96,7601.0,81.0643,81.0643,80.9959,81.0448,7601.0
2018-05-15 15:00:00,82.97,82.99,82.91,82.95,9592.0,81.0545,81.0741,80.9959,81.035,9592.0
2018-05-15 15:05:00,82.94,82.94,82.88,82.9,11312.0,81.0252,81.0252,80.9666,80.9862,11312.0
2018-05-15 15:10:00,82.88,82.9,82.83,82.85,15649.0,80.9666,80.9862,80.9178,80.9373,15649.0
2018-05-15 15:15:00,82.85,82.92,82.83,82.88,9896.0,80.9373,81.0057,80.9178,80.9666,9896.0
2018-05-15 15:20:00,82.89,82.91,82.77,82.77,14049.0,80.9764,80.9959,80.8592,80.8592,14049.0
2018-05-15 15:25:00,82.77,82.83,82.75,82.8,13061.0,80.8592,80.9178,80.8396,80.8885,13061.0
2018-05-15 15:30:00,82.8,82.84,82.75,82.82,117803.0,80.8885,80.9275,80.8396,80.908,117803.0
2018-05-15 15:35:00,82.82,82.83,82.78,82.79,19022.0,80.908,80.9178,80.8689,80.8787,19022.0
2018-05-15 15:40:00,82.79,82.82,82.76,82.81,26271.0,80.8787,80.908,80.8494,80.8982,26271.0
2018-05-15 15:45:00,82.82,82.83,82.78,82.8,41683.0,80.908,80.9178,80.8689,80.8885,41683.0
2018-05-15 15:50:00,82.8,82.99,82.8,82.9,43525.0,80.8885,81.0741,80.8885,80.9862,43525.0
2018-05-15 15:55:00,82.91,83.06,82.84,83.0,143290.0,80.9959,81.1425,80.9275,81.0839,143290.0
2018-05-16 09:30:00,83.12,83.14,82.9,83.05,18796.0,81.2011,81.2206,80.9862,81.1327,18796.0
2018-05-16 09:35:00,83.07,83.17,83.0,83.12,2350.0,81.1522,81.2499,81.0839,81.2011,2350.0
2018-05-16 09:40:00,83.12,83.15,83.01,83.05,2380.0,81.2011,81.2304,81.0936,81.1327,2380.0
2018-05-16 09:45:00,83.02,83.02,82.84,83.0,10966.0,81.1034,81.1034,80.9275,81.0839,10966.0
2018-05-16 09:50:00,82.98,83.05,82.87,82.98,39722.0,81.0643,81.1327,80.9569,81.0643,39722.0
2018-05-16 09:55:00,82.98,83.13,82.9,82.92,15307.0,81.0643,81.2108,80.9862,81.0057,15307.0
2018-05-16 10:00:00,82.91,82.91,82.72,82.89,23247.0,80.9959,80.9959,80.8103,80.9764,23247.0
2018-05-16 10:05:00,82.87,82.94,82.63,82.63,13209.0,80.9569,81.0252,80.7224,80.7224,13209.0
2018-05-16 10:10:00,82.64,82.91,82.64,82.86,28390.0,80.7322,80.9959,80.7322,80.9471,28390.0
2018-05-16 10:15:00,82.86,82.96,82.82,82.88,11500.0,80.9471,81.0448,80.908,80.9666,11500.0
2018-05-16 10:20:00,82.9,83.02,82.83,82.88,19687.0,80.9862,81.1034,80.9178,80.9666,19687.0
2018-05-16 10:25:00,82.89,82.99,82.87,82.95,7614.0,80.9764,81.0741,80.9569,81.035,7614.0
2018-05-16 10:30:00,82.94,82.95,82.79,82.94,11054.0,81.0252,81.035,80.8787,81.0252,11054.0
2018-05-16 10:35:00,82.94,83.07,82.94,83.0,43093.0,81.0252,81.1522,81.0252,81.0839,43093.0
2018-05-16 10:40:00,83.0,83.26,82.94,83.25,12595.0,81.0839,81.3378,81.0252,81.3281,12595.0
2018-05-16 10:45:00,83.23,83.31,83.15,83.28,8400.0,81.3085,81.3867,81.2304,81.3574,8400.0
2018-05-16 10:50:00,83.31,83.42,83.24,83.28,28940.0,81.3867,81.4942,81.3183,81.3574,28940.0
2018-05-16 10:55:00,83.3,83.36,83.27,83.29,27020.0,81.3769,81.4355,81.3476,81.3672,27020.0
2018-05-16 11:00:00,83.26,83.28,83.16,83.17,7657.0,81.3378,81.3574,81.2402,81.2499,7657.0
2018-05-16 11:05:00,83.16,83.22,83.15,83.2,9604.0,81.2402,81.2988,81.2304,81.2792,9604.0
2018-05-16 11:10:00,83.21,83.26,83.16,83.2,13753.0,81.289,81.3378,81.2402,81.2792,13753.0
2018-05-16 11:15:00,83.2,83.23,83.19,83.22,10563.0,81.2792,81.3085,81.2695,81.2988,10563.0
2018-05-16 11:20:00,83.23,83.27,83.18,83.2,26760.0,81.3085,81.3476,81.2597,81.2792,26760.0
2018-05-16 11:25:00,83.21,83.32,83.19,83.32,28034.0,81.289,81.3965,81.2695,81.3965,28034.0
2018-05-16 11:30:00,83.33,83.36,83.21,83.27,30785.0,81.4062,81.4355,81.289,81.3476,30785.0
2018-05-16 11:35:00,83.27,83.28,83.2,83.23,33634.0,81.3476,81.3574,81.2792,81.3085,33634.0
2018-05-16 11:40:00,83.22,83.36,83.22,83.36,14510.0,81.2988,81.4355,81.2988,81.4355,14510.0
2018-05-16 11:45:00,83.35,83.42,83.33,83.41,14400.0,81.4258,81.4942,81.4062,81.4844,14400.0
2018-05-16 11:50:00,83.41,83.51,83.39,83.45,17682.0,81.4844,81.5821,81.4648,81.5235,17682.0
2018-05-16 11:55:00,83.45,83.46,83.38,83.44,12336.0,81.5235,81.5332,81.4551,81.5137,12336.0
2018-05-16 12:00:00,83.45,83.51,83.45,83.48,10898.0,81.5235,81.5821,81.5235,81.5528,10898.0
2018-05-16 12:05:00,83.47,83.77,83.46,83.77,31917.0,81.543,81.8361,81.5332,81.8361,31917.0
2018-05-16 12:10:00,83.79,83.81,83.76,83.81,16259.0,81.8556,81.8752,81.8263,81.8752,16259.0
2018-05-16 12:15:00,83.82,83.86,83.79,83.84,24516.0,81.8849,81.924,81.8556,81.9045,24516.0
2018-05-16 12:20:00,83.83,83.88,83.83,83.86,12100.0,81.8947,81.9435,81.8947,81.924,12100.0
2018-05-16 12:25:00,83.85,84.05,83.85,84.01,40889.0,81.9142,82.1096,81.9142,82.0705,40889.0
2018-05-16 12:30:00,84.02,84.18,84.02,84.17,42327.0,82.0803,82.2366,82.0803,82.2268,42327.0
2018-05-16 12:35:00,84.17,84.26,84.15,84.25,23528.0,82.2268,82.3148,82.2073,82.305,23528.0
2018-05-16 12:40:00,84.26,84.32,84.24,84.24,47685.0,82.3148,82.3734,82.2952,82.2952,47685.0
2018-05-16 12:45:00,84.24,84.25,84.16,84.17,12687.0,82.2952,82.305,82.2171,82.2268,12687.0
2018-05-16 12:50:00,84.17,84.2,84.15,84.17,29304.0,82.2268,82.2561,82.2073,82.2268,29304.0
2018-05-16 12:55:00,84.18,84.2,84.11,84.13,16911.0,82.2366,82.2561,82.1682,82.1878,16911.0
2018-05-16 13:00:00,84.13,84.2,84.11,84.2,16158.0,82.1878,82.2561,82.1682,82.2561,16158.0
2018-05-16 13:05:00,84.2,84.24,84.15,84.19,37857.0,82.2561,82.2952,82.2073,82.2464,37857.0
2018-05-16 13:10:00,84.19,84.2,84.18,84.19,5202.0,82.2464,82.2561,82.2366,82.2464,5202.0
2018-05-16 13:15:00,84.19,84.23,84.19,84.23,11057.0,82.2464,82.2855,82.2464,82.2855,11057.0
2018-05-16 13:20:00,84.23,84.27,84.21,84.23,22556.0,82.2855,82.3245,82.2659,82.2855,22556.0
2018-05-16 13:25:00,84.22,84.22,84.19,84.2,9094.0,82.2757,82.2757,82.2464,82.2561,9094.0
2018-05-16 13:30:00,84.19,84.19,84.04,84.05,23355.0,82.2464,82.2464,82.0998,82.1096,23355.0
2018-05-16 13:35:00,84.05,84.06,83.92,83.95,25001.0,82.1096,82.1194,81.9826,82.0119,25001.0
2018-05-16 13:40:00,83.95,83.98,83.94,83.95,11235.0,82.0119,82.0412,82.0021,82.0119,11235.0
2018-05-16 13:45:00,83.95,84.01,83.95,84.0,15162.0,82.0119,82.0705,82.0119,82.0608,15162.0
2018-05-16 13:50:00,84.0,84.12,84.0,84.11,12191.0,82.0608,82.178,82.0608,82.1682,12191.0
2018-05-16 13:55:00,84.11,84.12,84.04,84.11,14044.0,82.1682,82.178,82.0998,82.1682,14044.0
2018-05-16 14:00:00,84.11,84.14,84.1,84.11,10954.0,82.1682,82.1975,82.1585,82.1682,10954.0
2018-05-16 14:05:00,84.1,84.12,84.1,84.12,6225.0,82.1585,82.178,82.1585,82.178,6225.0
2018-05-16 14:10:00,84.12,84.21,84.11,84.21,14956.0,82.178,82.2659,82.1682,82.2659,14956.0
2018-05-16 14:15:00,84.2,84.2,84.13,84.15,11399.0,82.2561,82.2561,82.1878,82.2073,11399.0
2018-05-16 14:20:00,84.15,84.19,84.14,84.16,14955.0,82.2073,82.2464,82.1975,82.2171,14955.0
2018-05-16 14:25:00,84.15,84.2,84.11,84.19,16422.0,82.2073,82.2561,82.1682,82.2464,16422.0
2018-05-16 14:30:00,84.19,84.23,84.18,84.19,8945.0,82.2464,82.2855,82.2366,82.2464,8945.0
2018-05-16 14:35:00,84.19,84.26,84.18,84.25,15097.0,82.2464,82.3148,82.2366,82.305,15097.0
2018-05-16 14:40:00,84.26,84.35,84.25,84.35,13477.0,82.3148,82.4027,82.305,82.4027,13477.0
2018-05-16 14:45:00,84.34,84.35,84.28,84.34,20823.0,82.3929,82.4027,82.3343,82.3929,20823.0
2018-05-16 14:50:00,84.35,84.42,84.33,84.39,13794.0,82.4027,82.4711,82.3831,82.4418,13794.0
2018-05-16 14:55:00,84.38,84.42,84.38,84.41,14048.0,82.432,82.4711,82.432,82.4613,14048.0
2018-05-16 15:00:00,84.4,84.4,84.28,84.34,20614.0,82.4515,82.4515,82.3343,82.3929,20614.0
2018-05-16 15:05:00,84.34,84.38,84.29,84.36,16105.0,82.3929,82.432,82.3441,82.4125,16105.0
2018-05-16 15:10:00,84.35,84.35,84.25,84.26,16163.0,82.4027,82.4027,82.305,82.3148,16163.0
2018-05-16 15:15:00,84.26,84.32,84.25,84.32,16902.0,82.3148,82.3734,82.305,82.3734,16902.0
2018-05-16 15:20:00,84.31,84.32,84.28,84.31,18975.0,82.3636,82.3734,82.3343,82.3636,18975.0
2018-05-16 15:25:00,84.3,84.38,84.29,84.29,24585.0,82.3538,82.432,82.3441,82.3441,24585.0
2018-05-16 15:30:00,84.29,84.3,84.15,84.17,26699.0,82.3441,82.3538,82.2073,82.2268,26699.0
2018-05-16 15:35:00,84.17,84.27,84.16,84.27,28583.0,82.2268,82.3245,82.2171,82.3245,28583.0
2018-05-16 15:40:00,84.27,84.29,84.25,84.29,30808.0,82.3245,82.3441,82.305,82.3441,30808.0
2018-05-16 15:45:00,84.28,84.28,84.11,84.16,49213.0,82.3343,82.3343,82.1682,82.2171,49213.0
2018-05-16 15:50:00,84.16,84.26,84.14,84.26,60601.0,82.2171,82.3148,82.1975,82.3148,60601.0
2018-05-16 15:55:00,84.26,84.27,84.18,84.19,153791.0,82.3148,82.3245,82.2366,82.2464,153791.0
2018-05-17 09:30:00,84.39,84.4,84.06,84.09,40295.0,82.4418,82.4515,82.1194,82.1487,40295.0
2018-05-17 09:35:00,84.12,84.32,84.11,84.13,4622.0,82.178,82.3734,82.1682,82.1878,4622.0
2018-05-17 09:40:00,84.06,84.14,84.04,84.11,3000.0,82.1194,82.1975,82.0998,82.1682,3000.0
2018-05-17 09:45:00,84.09,84.27,84.09,84.2,3500.0,82.1487,82.3245,82.1487,82.2561,3500.0
2018-05-17 09:50:00,84.22,84.27,84.14,84.14,4708.0,82.2757,82.3245,82.1975,82.1975,4708.0
2018-05-17 09:55:00,84.18,84.18,83.99,83.99,20578.0,82.2366,82.2366,82.051,82.051,20578.0
2018-05-17 10:00:00,83.95,84.02,83.85,83.85,19977.0,82.0119,82.0803,81.9142,81.9142,19977.0
2018-05-17 10:05:00,83.85,83.98,83.85,83.92,6502.0,81.9142,82.0412,81.9142,81.9826,6502.0
2018-05-17 10:10:00,83.92,83.95,83.9,83.93,6310.0,81.9826,82.0119,81.9631,81.9924,6310.0
2018-05-17 10:15:00,83.94,84.07,83.87,83.88,100249.0,82.0021,82.1291,81.9338,81.9435,100249.0
2018-05-17 10:20:00,83.87,84.0,83.87,83.93,5441.0,81.9338,82.0608,81.9338,81.9924,5441.0
2018-05-17 10:25:00,83.92,83.92,83.71,83.71,7369.0,81.9826,81.9826,81.7775,81.7775,7369.0
2018-05-17 10:30:00,83.7,83.96,83.69,83.96,6157.0,81.7677,82.0217,81.7579,82.0217,6157.0
2018-05-17 10:35:00,83.95,84.03,83.95,83.95,12893.0,82.0119,82.0901,82.0119,82.0119,12893.0
2018-05-17 10:40:00,83.93,83.95,83.82,83.84,43530.0,81.9924,82.0119,81.8849,81.9045,43530.0
2018-05-17 10:45:00,83.84,83.84,83.72,83.78,7158.0,81.9045,81.9045,81.7872,81.8458,7158.0
2018-05-17 10:50:00,83.77,83.79,83.68,83.69,9163.0,81.8361,81.8556,81.7482,81.7579,9163.0
2018-05-17 10:55:00,83.69,83.81,83.69,83.74,4297.0,81.7579,81.8752,81.7579,81.8068,4297.0
2018-05-17 11:00:00,83.74,83.84,83.71,83.71,23611.0,81.8068,81.9045,81.7775,81.7775,23611.0
2018-05-17 11:05:00,83.73,83.76,83.69,83.76,15295.0,81.797,81.8263,81.7579,81.8263,15295.0
2018-05-17 11:10:00,83.82,83.89,83.82,83.88,2350.0,81.8849,81.9533,81.8849,81.9435,2350.0
2018-05-17 11:15:00,83.88,84.05,83.88,84.03,8810.0,81.9435,82.1096,81.9435,82.0901,8810.0
2018-05-17 11:20:00,84.03,84.07,83.96,83.99,9136.0,82.0901,82.1291,82.0217,82.051,9136.0
2018-05-17 11:25:00,83.98,83.99,83.9,83.92,8582.0,82.0412,82.051,81.9631,81.9826,8582.0
2018-05-17 11:30:00,83.91,83.94,83.84,83.87,16020.0,81.9728,82.0021,81.9045,81.9338,16020.0
2018-05-17 11:35:00,83.88,83.9,83.79,83.82,15516.0,81.9435,81.9631,81.8556,81.8849,15516.0
2018-05-17 11:40:00,83.81,83.84,83.81,83.84,11319.0,81.8752,81.9045,81.8752,81.9045,11319.0
2018-05-17 11:45:00,83.83,83.94,83.83,83.86,15345.0,81.8947,82.0021,81.8947,81.924,15345.0
2018-05-17 11:50:00,83.85,83.89,83.84,83.89,10312.0,81.9142,81.9533,81.9045,81.9533,10312.0
2018-05-17 11:55:00,83.87,83.9,83.87,83.87,5100.0,81.9338,81.9631,81.9338,81.9338,5100.0
2018-05-17 12:00:00,83.87,83.9,83.83,83.85,9815.0,81.9338,81.9631,81.8947,81.9142,9815.0
2018-05-17 12:05:00,83.85,83.89,83.84,83.84,4492.0,81.9142,81.9533,81.9045,81.9045,4492.0
2018-05-17 12:10:00,83.85,83.89,83.84,83.88,4437.0,81.9142,81.9533,81.9045,81.9435,4437.0
2018-05-17 12:15:00,83.91,83.93,83.88,83.91,4100.0,81.9728,81.9924,81.9435,81.9728,4100.0
2018-05-17 12:20:00,83.91,83.96,83.89,83.96,2900.0,81.9728,82.0217,81.9533,82.0217,2900.0
2018-05-17 12:25:00,83.97,83.97,83.9,83.9,2763.0,82.0315,82.0315,81.9631,81.9631,2763.0
2018-05-17 12:30:00,83.9,83.93,83.86,83.9,10750.0,81.9631,81.9924,81.924,81.9631,10750.0
2018-05-17 12:35:00,83.91,83.93,83.85,83.85,4888.0,81.9728,81.9924,81.9142,81.9142,4888.0
2018-05-17 12:40:00,83.85,83.85,83.8,83.84,9550.0,81.9142,81.9142,81.8654,81.9045,9550.0
2018-05-17 12:45:00,83.85,83.85,83.75,83.75,4600.0,81.9142,81.9142,81.8165,81.8165,4600.0
2018-05-17 12:50:00,83.74,83.8,83.74,83.76,5743.0,81.8068,81.8654,81.8068,81.8263,5743.0
2018-05-17 12:55:00,83.76,83.76,83.72,83.73,5719.0,81.8263,81.8263,81.7872,81.797,5719.0
2018-05-17 13:00:00,83.72,83.78,83.71,83.76,5602.0,81.7872,81.8458,81.7775,81.8263,5602.0
2018-05-17 13:05:00,83.73,83.73,83.7,83.73,2500.0,81.797,81.797,81.7677,81.797,2500.0
2018-05-17 13:10:00,83.73,83.74,83.63,83.72,4532.0,81.797,81.8068,81.6993,81.7872,4532.0
2018-05-17 13:15:00,83.71,83.8,83.71,83.74,2942.0,81.7775,81.8654,81.7775,81.8068,2942.0
2018-05-17 13:20:00,83.73,83.8,83.73,83.75,2985.0,81.797,81.8654,81.797,81.8165,2985.0
2018-05-17 13:25:00,83.73,83.73,83.67,83.68,5061.0,81.797,81.797,81.7384,81.7482,5061.0
2018-05-17 13:30:00,83.69,83.7,83.61,83.63,5113.0,81.7579,81.7677,81.6798,81.6993,5113.0
2018-05-17 13:35:00,83.62,83.63,83.55,83.55,8355.0,81.6895,81.6993,81.6212,81.6212,8355.0
2018-05-17 13:40:00,83.52,83.54,83.39,83.4,38081.0,81.5918,81.6114,81.4648,81.4746,38081.0
2018-05-17 13:45:00,83.4,83.49,83.35,83.49,14089.0,81.4746,81.5625,81.4258,81.5625,14089.0
2018-05-17 13:50:00,83.47,83.56,83.44,83.44,12442.0,81.543,81.6309,81.5137,81.5137,12442.0
2018-05-17 13:55:00,83.43,83.43,83.28,83.28,6900.0,81.5039,81.5039,81.3574,81.3574,6900.0
2018-05-17 14:00:00,83.28,83.31,83.13,83.15,6416.0,81.3574,81.3867,81.2108,81.2304,6416.0
2018-05-17 14:05:00,83.14,83.26,83.14,83.24,3900.0,81.2206,81.3378,81.2206,81.3183,3900.0
2018-05-17 14:10:00,83.28,83.38,83.27,83.38,2600.0,81.3574,81.4551,81.3476,81.4551,2600.0
2018-05-17 14:15:00,83.36,83.42,83.36,83.42,2000.0,81.4355,81.4942,81.4355,81.4942,2000.0
2018-05-17 14:20:00,83.45,83.48,83.42,83.44,6506.0,81.5235,81.5528,81.4942,81.5137,6506.0
2018-05-17 14:25:00,83.47,83.57,83.46,83.5,5334.0,81.543,81.6407,81.5332,81.5723,5334.0
2018-05-17 14:30:00,83.5,83.5,83.43,83.43,4894.0,81.5723,81.5723,81.5039,81.5039,4894.0
2018-05-17 14:35:00,83.44,83.49,83.42,83.46,3470.0,81.5137,81.5625,81.4942,81.5332,3470.0
2018-05-17 14:40:00,83.47,83.51,83.37,83.38,9212.0,81.543,81.5821,81.4453,81.4551,9212.0
2018-05-17 14:45:00,83.4,83.43,83.38,83.43,5862.0,81.4746,81.5039,81.4551,81.5039,5862.0
2018-05-17 14:50:00,83.43,83.47,83.43,83.47,2100.0,81.5039,81.543,81.5039,81.543,2100.0
2018-05-17 14:55:00,83.49,83.53,83.48,83.49,8624.0,81.5625,81.6016,81.5528,81.5625,8624.0
2018-05-17 15:00:00,83.49,83.51,83.48,83.5,12275.0,81.5625,81.5821,81.5528,81.5723,12275.0
2018-05-17 15:05:00,83.5,83.56,83.49,83.51,10058.0,81.5723,81.6309,81.5625,81.5821,10058.0
2018-05-17 15:10:00,83.52,83.52,83.46,83.48,16243.0,81.5918,81.5918,81.5332,81.5528,16243.0
2018-05-17 15:15:00,83.48,83.48,83.41,83.47,12743.0,81.5528,81.5528,81.4844,81.543,12743.0
2018-05-17 15:20:00,83.46,83.52,83.41,83.41,13496.0,81.5332,81.5918,81.4844,81.4844,13496.0
2018-05-17 15:25:00,83.42,83.44,83.33,83.33,14411.0,81.4942,81.5137,81.4062,81.4062,14411.0
2018-05-17 15:30:00,83.33,83.37,83.33,83.37,24444.0,81.4062,81.4453,81.4062,81.4453,24444.0
2018-05-17 15:35:00,83.38,83.39,83.29,83.3,22113.0,81.4551,81.4648,81.3672,81.3769,22113.0
2018-05-17 15:40:00,83.3,83.34,83.28,83.28,32216.0,81.3769,81.416,81.3574,81.3574,32216.0
2018-05-17 15:45:00,83.29,83.31,83.26,83.27,34882.0,81.3672,81.3867,81.3378,81.3476,34882.0
2018-05-17 15:50:00,83.29,83.3,83.22,83.29,42520.0,81.3672,81.3769,81.2988,81.3672,42520.0
2018-05-17 15:55:00,83.29,83.31,83.24,83.29,134140.0,81.3672,81.3867,81.3183,81.3672,134140.0
2018-05-18 09:30:00,83.63,84.02,83.5,83.66,190435.0,81.6993,82.0803,81.5723,81.7286,190435.0
2018-05-18 09:35:00,83.62,83.75,83.61,83.72,84710.0,81.6895,81.8165,81.6798,81.7872,84710.0
2018-05-18 09:40:00,83.68,83.68,83.34,83.39,37476.0,81.7482,81.7482,81.416,81.4648,37476.0
2018-05-18 09:45:00,83.38,83.54,83.29,83.33,174796.0,81.4551,81.6114,81.3672,81.4062,174796.0
2018-05-18 09:50:00,83.31,83.33,82.91,82.91,72791.0,81.3867,81.4062,80.9959,80.9959,72791.0
2018-05-18 09:55:00,82.92,83.17,82.76,82.77,79906.0,81.0057,81.2499,80.8494,80.8592,79906.0
2018-05-18 10:00:00,82.77,82.79,82.6,82.65,106180.0,80.8592,80.8787,80.6931,80.7419,106180.0
2018-05-18 10:05:00,82.65,82.66,82.45,82.47,88649.0,80.7419,80.7517,80.5465,80.5661,88649.0
2018-05-18 10:10:00,82.47,82.8,82.4,82.79,58484.0,80.5661,80.8885,80.4977,80.8787,58484.0
2018-05-18 10:15:00,82.79,83.2,82.71,83.2,96008.0,80.8787,81.2792,80.8005,81.2792,96008.0
2018-05-18 10:20:00,83.22,83.46,83.18,83.31,131818.0,81.2988,81.5332,81.2597,81.3867,131818.0
2018-05-18 10:25:00,83.33,83.46,83.23,83.23,166415.0,81.4062,81.5332,81.3085,81.3085,166415.0
2018-05-18 10:30:00,83.23,83.33,83.03,83.09,159863.0,81.3085,81.4062,81.1132,81.1718,159863.0
2018-05-18 10:35:00,83.11,83.31,82.99,83.14,56630.0,81.1913,81.3867,81.0741,81.2206,56630.0
2018-05-18 10:40:00,83.13,83.52,83.08,83.49,233036.0,81.2108,81.5918,81.162,81.5625,233036.0
2018-05-18 10:45:00,83.49,83.51,83.4,83.46,156220.0,81.5625,81.5821,81.4746,81.5332,156220.0
2018-05-18 10:50:00,83.45,83.52,83.44,83.49,135456.0,81.5235,81.5918,81.5137,81.5625,135456.0
2018-05-18 10:55:00,83.5,83.52,83.22,83.24,41043.0,81.5723,81.5918,81.2988,81.3183,41043.0
2018-05-18 11:00:00,83.26,83.51,83.24,83.47,41618.0,81.3378,81.5821,81.3183,81.543,41618.0
2018-05-18 11:05:00,83.48,83.51,83.44,83.48,50652.0,81.5528,81.5821,81.5137,81.5528,50652.0
2018-05-18 11:10:00,83.48,83.53,83.45,83.47,43613.0,81.5528,81.6016,81.5235,81.543,43613.0
2018-05-18 11:15:00,83.45,83.68,83.45,83.63,48591.0,81.5235,81.7482,81.5235,81.6993,48591.0
2018-05-18 11:20:00,83.63,83.71,83.53,83.55,38067.0,81.6993,81.7775,81.6016,81.6212,38067.0
2018-05-18 11:25:00,83.54,83.59,83.46,83.48,22632.0,81.6114,81.6602,81.5332,81.5528,22632.0
2018-05-18 11:30:00,83.49,83.59,83.47,83.54,38763.0,81.5625,81.6602,81.543,81.6114,38763.0
2018-05-18 11:35:00,83.54,83.59,83.48,83.56,26408.0,81.6114,81.6602,81.5528,81.6309,26408.0
2018-05-18 11:40:00,83.56,83.74,83.5,83.71,46301.0,81.6309,81.8068,81.5723,81.7775,46301.0
2018-05-18 11:45:00,83.71,83.73,83.56,83.59,25306.0,81.7775,81.797,81.6309,81.6602,25306.0
2018-05-18 11:50:00,83.6,83.65,83.58,83.59,22683.0,81.67,81.7188,81.6505,81.6602,22683.0
2018-05-18 11:55:00,83.58,83.61,83.53,83.54,25818.0,81.6505,81.6798,81.6016,81.6114,25818.0
2018-05-18 12:00:00,83.54,83.64,83.53,83.6,24895.0,81.6114,81.7091,81.6016,81.67,24895.0
2018-05-18 12:05:00,83.59,83.61,83.56,83.6,18383.0,81.6602,81.6798,81.6309,81.67,18383.0
2018-05-18 12:10:00,83.6,83.6,83.55,83.57,31127.0,81.67,81.67,81.6212,81.6407,31127.0
2018-05-18 12:15:00,83.57,83.61,83.55,83.6,41031.0,81.6407,81.6798,81.6212,81.67,41031.0
2018-05-18 12:20:00,83.6,83.61,83.57,83.59,44409.0,81.67,81.6798,81.6407,81.6602,44409.0
2018-05-18 12:25:00,83.58,83.61,83.5,83.54,44170.0,81.6505,81.6798,81.5723,81.6114,44170.0
2018-05-18 12:30:00,83.55,83.57,83.51,83.53,17273.0,81.6212,81.6407,81.5821,81.6016,17273.0
2018-05-18 12:35:00,83.53,83.56,83.46,83.53,22121.0,81.6016,81.6309,81.5332,81.6016,22121.0
2018-05-18 12:40:00,83.54,83.57,83.5,83.56,23279.0,81.6114,81.6407,81.5723,81.6309,23279.0
2018-05-18 12:45:00,83.56,83.57,83.53,83.53,25309.0,81.6309,81.6407,81.6016,81.6016,25309.0
2018-05-18 12:50:00,83.52,83.61,83.51,83.55,35345.0,81.5918,81.6798,81.5821,81.6212,35345.0
2018-05-18 12:55:00,83.55,83.61,83.54,83.6,25337.0,81.6212,81.6798,81.6114,81.67,25337.0
2018-05-18 13:00:00,83.6,83.6,83.52,83.56,31648.0,81.67,81.67,81.5918,81.6309,31648.0
2018-05-18 13:05:00,83.56,83.59,83.53,83.53,19795.0,81.6309,81.6602,81.6016,81.6016,19795.0
2018-05-18 13:10:00,83.54,83.6,83.53,83.59,20208.0,81.6114,81.67,81.6016,81.6602,20208.0
2018-05-18 13:15:00,83.59,83.77,83.58,83.75,81486.0,81.6602,81.8361,81.6505,81.8165,81486.0
2018-05-18 13:20:00,83.75,83.85,83.75,83.82,47278.0,81.8165,81.9142,81.8165,81.8849,47278.0
2018-05-18 13:25:00,83.81,83.89,83.81,83.86,57492.0,81.8752,81.9533,81.8752,81.924,57492.0
2018-05-18 13:30:00,83.86,83.87,83.81,83.85,59030.0,81.924,81.9338,81.8752,81.9142,59030.0
2018-05-18 13:35:00,83.85,84.22,83.85,84.18,59382.0,81.9142,82.2757,81.9142,82.2366,59382.0
2018-05-18 13:40:00,84.18,84.4,84.17,84.39,78592.0,82.2366,82.4515,82.2268,82.4418,78592.0
2018-05-18 13:45:00,84.4,84.43,84.23,84.27,62148.0,82.4515,82.4808,82.2855,82.3245,62148.0
2018-05-18 13:50:00,84.27,84.35,84.21,84.22,44499.0,82.3245,82.4027,82.2659,82.2757,44499.0
2018-05-18 13:55:00,84.23,84.28,84.21,84.25,47659.0,82.2855,82.3343,82.2659,82.305,47659.0
2018-05-18 14:00:00,84.25,84.28,84.16,84.25,47512.0,82.305,82.3343,82.2171,82.305,47512.0
2018-05-18 14:05:00,84.24,84.35,84.24,84.33,95378.0,82.2952,82.4027,82.2952,82.3831,95378.0
2018-05-18 14:10:00,84.33,84.36,84.31,84.35,45825.0,82.3831,82.4125,82.3636,82.4027,45825.0
2018-05-18 14:15:00,84.35,84.42,84.22,84.42,91568.0,82.4027,82.4711,82.2757,82.4711,91568.0
2018-05-18 14:20:00,84.42,84.59,84.41,84.57,96820.0,82.4711,82.6371,82.4613,82.6176,96820.0
2018-05-18 14:25:00,84.57,84.62,84.48,84.48,71761.0,82.6176,82.6665,82.5297,82.5297,71761.0
2018-05-18 14:30:00,84.48,84.55,84.37,84.55,52327.0,82.5297,82.5981,82.4222,82.5981,52327.0
2018-05-18 14:35:00,84.56,84.6,84.44,84.47,110577.0,82.6078,82.6469,82.4906,82.5199,110577.0
2018-05-18 14:40:00,84.47,84.68,84.47,84.68,44527.0,82.5199,82.7251,82.5199,82.7251,44527.0
2018-05-18 14:45:00,84.66,84.66,84.53,84.54,49838.0,82.7055,82.7055,82.5785,82.5883,49838.0
2018-05-18 14:50:00,84.53,84.56,84.48,84.51,58793.0,82.5785,82.6078,82.5297,82.559,58793.0
2018-05-18 14:55:00,84.51,84.55,84.5,84.55,41992.0,82.559,82.5981,82.5492,82.5981,41992.0
2018-05-18 15:00:00,84.54,84.55,84.43,84.47,65769.0,82.5883,82.5981,82.4808,82.5199,65769.0
2018-05-18 15:05:00,84.48,84.49,84.45,84.45,60599.0,82.5297,82.5395,82.5004,82.5004,60599.0
2018-05-18 15:10:00,84.46,84.49,84.41,84.42,69396.0,82.5101,82.5395,82.4613,82.4711,69396.0
2018-05-18 15:15:00,84.42,84.47,84.41,84.45,99869.0,82.4711,82.5199,82.4613,82.5004,99869.0
2018-05-18 15:20:00,84.44,84.49,84.35,84.41,99334.0,82.4906,82.5395,82.4027,82.4613,99334.0
2018-05-18 15:25:00,84.41,84.49,84.39,84.46,85023.0,82.4613,82.5395,82.4418,82.5101,85023.0
2018-05-18 15:30:00,84.45,84.48,84.4,84.45,100827.0,82.5004,82.5297,82.4515,82.5004,100827.0
2018-05-18 15:35:00,84.45,84.47,84.36,84.45,135510.0,82.5004,82.5199,82.4125,82.5004,135510.0
2018-05-18 15:40:00,84.45,84.46,84.38,84.38,121235.0,82.5004,82.5101,82.432,82.432,121235.0
2018-05-18 15:45:00,84.38,84.38,84.23,84.24,122379.0,82.432,82.432,82.2855,82.2952,122379.0
2018-05-18 15:50:00,84.24,84.25,84.17,84.19,141502.0,82.2952,82.305,82.2268,82.2464,141502.0
2018-05-18 15:55:00,84.19,84.2,83.76,83.84,803478.0,82.2464,82.2561,81.8263,81.9045,803478.0
2018-05-21 09:30:00,84.46,84.49,84.2,84.45,43397.0,82.5101,82.5395,82.2561,82.5004,43397.0
2018-05-21 09:35:00,84.42,84.58,84.3,84.4,67475.0,82.4711,82.6274,82.3538,82.4515,67475.0
2018-05-21 09:40:00,84.45,84.5,84.34,84.42,46634.0,82.5004,82.5492,82.3929,82.4711,46634.0
2018-05-21 09:45:00,84.4,84.45,84.2,84.21,44472.0,82.4515,82.5004,82.2561,82.2659,44472.0
2018-05-21 09:50:00,84.22,84.22,83.92,84.02,27762.0,82.2757,82.2757,81.9826,82.0803,27762.0
2018-05-21 09:55:00,84.03,84.03,83.66,83.73,35869.0,82.0901,82.0901,81.7286,81.797,35869.0
2018-05-21 10:00:00,83.72,84.1,83.62,83.87,39439.0,81.7872,82.1585,81.6895,81.9338,39439.0
2018-05-21 10:05:00,83.9,84.11,83.89,84.11,13651.0,81.9631,82.1682,81.9533,82.1682,13651.0
2018-05-21 10:10:00,84.11,84.14,83.98,84.09,12452.0,82.1682,82.1975,82.0412,82.1487,12452.0
2018-05-21 10:15:00,84.09,84.14,83.95,84.08,12856.0,82.1487,82.1975,82.0119,82.1389,12856.0
2018-05-21 10:20:00,84.1,84.13,83.98,84.11,17405.0,82.1585,82.1878,82.0412,82.1682,17405.0
2018-05-21 10:25:00,84.11,84.12,83.99,84.02,32784.0,82.1682,82.178,82.051,82.0803,32784.0
2018-05-21 10:30:00,84.03,84.07,83.91,83.94,12251.0,82.0901,82.1291,81.9728,82.0021,12251.0
2018-05-21 10:35:00,83.93,83.93,83.73,83.73,20951.0,81.9924,81.9924,81.797,81.797,20951.0
2018-05-21 10:40:00,83.71,83.83,83.65,83.83,37735.0,81.7775,81.8947,81.7188,81.8947,37735.0
2018-05-21 10:45:00,83.83,83.88,83.75,83.8,13574.0,81.8947,81.9435,81.8165,81.8654,13574.0
2018-05-21 10:50:00,83.78,83.85,83.7,83.82,12936.0,81.8458,81.9142,81.7677,81.8849,12936.0
2018-05-21 10:55:00,83.83,83.86,83.74,83.8,17185.0,81.8947,81.924,81.8068,81.8654,17185.0
2018-05-21 11:00:00,83.81,83.84,83.69,83.69,10223.0,81.8752,81.9045,81.7579,81.7579,10223.0
2018-05-21 11:05:00,83.69,83.69,83.6,83.6,9730.0,81.7579,81.7579,81.67,81.67,9730.0
2018-05-21 11:10:00,83.6,83.66,83.54,83.54,10741.0,81.67,81.7286,81.6114,81.6114,10741.0
2018-05-21 11:15:00,83.54,83.57,83.5,83.52,15078.0,81.6114,81.6407,81.5723,81.5918,15078.0
2018-05-21 11:20:00,83.51,83.52,83.43,83.44,11642.0,81.5821,81.5918,81.5039,81.5137,11642.0
2018-05-21 11:25:00,83.45,83.48,83.31,83.34,31925.0,81.5235,81.5528,81.3867,81.416,31925.0
2018-05-21 11:30:00,83.34,83.45,83.32,83.34,15475.0,81.416,81.5235,81.3965,81.416,15475.0
2018-05-21 11:35:00,83.32,83.35,83.24,83.31,11700.0,81.3965,81.4258,81.3183,81.3867,11700.0
2018-05-21 11:40:00,83.3,83.42,83.25,83.4,26332.0,81.3769,81.4942,81.3281,81.4746,26332.0
2018-05-21 11:45:00,83.4,83.55,83.38,83.55,21698.0,81.4746,81.6212,81.4551,81.6212,21698.0
2018-05-21 11:50:00,83.54,83.59,83.52,83.57,13113.0,81.6114,81.6602,81.5918,81.6407,13113.0
2018-05-21 11:55:00,83.55,83.57,83.5,83.57,12251.0,81.6212,81.6407,81.5723,81.6407,12251.0
2018-05-21 12:00:00,83.58,83.59,83.55,83.57,9997.0,81.6505,81.6602,81.6212,81.6407,9997.0
2018-05-21 12:05:00,83.57,83.58,83.53,83.58,27851.0,81.6407,81.6505,81.6016,81.6505,27851.0
2018-05-21 12:10:00,83.58,83.86,83.58,83.84,18019.0,81.6505,81.924,81.6505,81.9045,18019.0
2018-05-21 12:15:00,83.82,83.83,83.78,83.81,4800.0,81.8849,81.8947,81.8458,81.8752,4800.0
2018-05-21 12:20:00,83.82,83.82,83.73,83.78,8728.0,81.8849,81.8849,81.797,81.8458,8728.0
2018-05-21 12:25:00,83.77,83.78,83.73,83.75,9410.0,81.8361,81.8458,81.797,81.8165,9410.0
2018-05-21 12:30:00,83.75,83.77,83.68,83.76,11715.0,81.8165,81.8361,81.7482,81.8263,11715.0
2018-05-21 12:35:00,83.77,83.81,83.76,83.81,24842.0,81.8361,81.8752,81.8263,81.8752,24842.0
2018-05-21 12:40:00,83.8,83.92,83.79,83.9,45377.0,81.8654,81.9826,81.8556,81.9631,45377.0
2018-05-21 12:45:00,83.9,83.93,83.87,83.93,8070.0,81.9631,81.9924,81.9338,81.9924,8070.0
2018-05-21 12:50:00,83.93,83.99,83.93,83.96,6392.0,81.9924,82.051,81.9924,82.0217,6392.0
2018-05-21 12:55:00,83.98,84.03,83.95,83.97,24941.0,82.0412,82.0901,82.0119,82.0315,24941.0
2018-05-21 13:00:00,83.98,84.0,83.95,83.95,8198.0,82.0412,82.0608,82.0119,82.0119,8198.0
2018-05-21 13:05:00,83.95,84.01,83.94,83.99,9397.0,82.0119,82.0705,82.0021,82.051,9397.0
2018-05-21 13:10:00,84.01,84.02,83.93,83.93,17186.0,82.0705,82.0803,81.9924,81.9924,17186.0
2018-05-21 13:15:00,83.93,83.96,83.92,83.95,7178.0,81.9924,82.0217,81.9826,82.0119,7178.0
2018-05-21 13:20:00,83.95,84.01,83.95,83.98,17926.0,82.0119,82.0705,82.0119,82.0412,17926.0
2018-05-21 13:25:00,83.99,84.0,83.92,83.99,12999.0,82.051,82.0608,81.9826,82.051,12999.0
2018-05-21 13:30:00,83.99,84.01,83.9,83.95,36525.0,82.051,82.0705,81.9631,82.0119,36525.0
2018-05-21 13:35:00,83.92,83.96,83.91,83.91,27782.0,81.9826,82.0217,81.9728,81.9728,27782.0
2018-05-21 13:40:00,83.9,83.92,83.88,83.89,8805.0,81.9631,81.9826,81.9435,81.9533,8805.0
2018-05-21 13:45:00,83.89,83.91,83.85,83.86,12001.0,81.9533,81.9728,81.9142,81.924,12001.0
2018-05-21 13:50:00,83.87,83.89,83.83,83.87,5800.0,81.9338,81.9533,81.8947,81.9338,5800.0
2018-05-21 13:55:00,83.88,83.92,83.88,83.89,6877.0,81.9435,81.9826,81.9435,81.9533,6877.0
2018-05-21 14:00:00,83.89,83.9,83.83,83.89,6054.0,81.9533,81.9631,81.8947,81.9533,6054.0
2018-05-21 14:05:00,83.88,83.91,83.88,83.89,5714.0,81.9435,81.9728,81.9435,81.9533,5714.0
2018-05-21 14:10:00,83.88,83.88,83.8,83.85,12236.0,81.9435,81.9435,81.8654,81.9142,12236.0
2018-05-21 14:15:00,83.84,83.85,83.8,83.83,11183.0,81.9045,81.9142,81.8654,81.8947,11183.0
2018-05-21 14:20:00,83.84,83.86,83.82,83.86,7071.0,81.9045,81.924,81.8849,81.924,7071.0
2018-05-21 14:25:00,83.86,83.91,83.86,83.9,13305.0,81.924,81.9728,81.924,81.9631,13305.0
2018-05-21 14:30:00,83.89,83.99,83.82,83.99,21961.0,81.9533,82.051,81.8849,82.051,21961.0
2018-05-21 14:35:00,84.0,84.04,83.99,84.03,30225.0,82.0608,82.0998,82.051,82.0901,30225.0
2018-05-21 14:40:00,84.03,84.04,83.91,83.95,12671.0,82.0901,82.0998,81.9728,82.0119,12671.0
2018-05-21 14:45:00,83.94,83.95,83.88,83.89,11813.0,82.0021,82.0119,81.9435,81.9533,11813.0
2018-05-21 14:50:00,83.88,83.89,83.83,83.86,14385.0,81.9435,81.9533,81.8947,81.924,14385.0
2018-05-21 14:55:00,83.86,83.88,83.83,83.86,11943.0,81.924,81.9435,81.8947,81.924,11943.0
2018-05-21 15:00:00,83.86,83.88,83.83,83.85,21348.0,81.924,81.9435,81.8947,81.9142,21348.0
2018-05-21 15:05:00,83.84,83.95,83.82,83.94,21086.0,81.9045,82.0119,81.8849,82.0021,21086.0
2018-05-21 15:10:00,83.94,84.0,83.94,83.97,20126.0,82.0021,82.0608,82.0021,82.0315,20126.0
2018-05-21 15:15:00,83.97,84.06,83.96,84.05,26180.0,82.0315,82.1194,82.0217,82.1096,26180.0
2018-05-21 15:20:00,84.05,84.07,84.04,84.05,31430.0,82.1096,82.1291,82.0998,82.1096,31430.0
2018-05-21 15:25:00,84.05,84.06,83.94,83.97,28040.0,82.1096,82.1194,82.0021,82.0315,28040.0
2018-05-21 15:30:00,83.97,84.0,83.89,83.9,23400.0,82.0315,82.0608,81.9533,81.9631,23400.0
2018-05-21 15:35:00,83.9,84.01,83.9,84.01,22594.0,81.9631,82.0705,81.9631,82.0705,22594.0
2018-05-21 15:40:00,84.01,84.02,83.9,83.96,23168.0,82.0705,82.0803,81.9631,82.0217,23168.0
2018-05-21 15:45:00,83.96,84.02,83.96,84.01,35902.0,82.0217,82.0803,82.0217,82.0705,35902.0
2018-05-21 15:50:00,84.01,84.05,83.95,83.98,64719.0,82.0705,82.1096,82.0119,82.0412,64719.0
2018-05-21 15:55:00,83.98,83.98,83.83,83.92,120431.0,82.0412,82.0412,81.8947,81.9826,120431.0
2018-05-22 09:30:00,84.09,84.25,83.81,84.0,34647.0,82.1487,82.305,81.8752,82.0608,34647.0
2018-05-22 09:35:00,84.01,84.15,83.75,83.77,7818.0,82.0705,82.2073,81.8165,81.8361,7818.0
2018-05-22 09:40:00,83.79,83.79,83.29,83.32,13899.0,81.8556,81.8556,81.3672,81.3965,13899.0
2018-05-22 09:45:00,83.3,83.32,83.04,83.24,55591.0,81.3769,81.3965,81.1229,81.3183,55591.0
2018-05-22 09:50:00,83.24,83.41,83.1,83.41,13127.0,81.3183,81.4844,81.1815,81.4844,13127.0
2018-05-22 09:55:00,83.47,83.57,83.4,83.54,16539.0,81.543,81.6407,81.4746,81.6114,16539.0
2018-05-22 10:00:00,83.53,83.68,83.4,83.66,14961.0,81.6016,81.7482,81.4746,81.7286,14961.0
2018-05-22 10:05:00,83.64,83.72,83.53,83.54,11976.0,81.7091,81.7872,81.6016,81.6114,11976.0
2018-05-22 10:10:00,83.54,83.65,83.31,83.38,23175.0,81.6114,81.7188,81.3867,81.4551,23175.0
2018-05-22 10:15:00,83.3,83.39,83.26,83.32,10642.0,81.3769,81.4648,81.3378,81.3965,10642.0
2018-05-22 10:20:00,83.34,83.4,83.2,83.21,8335.0,81.416,81.4746,81.2792,81.289,8335.0
2018-05-22 10:25:00,83.19,83.21,83.0,83.03,29043.0,81.2695,81.289,81.0839,81.1132,29043.0
2018-05-22 10:30:00,83.01,83.33,82.96,83.33,12517.0,81.0936,81.4062,81.0448,81.4062,12517.0
2018-05-22 10:35:00,83.28,83.4,83.23,83.38,12919.0,81.3574,81.4746,81.3085,81.4551,12919.0
2018-05-22 10:40:00,83.39,83.39,83.3,83.39,6956.0,81.4648,81.4648,81.3769,81.4648,6956.0
2018-05-22 10:45:00,83.35,83.37,83.2,83.25,10800.0,81.4258,81.4453,81.2792,81.3281,10800.0
2018-05-22 10:50:00,83.29,83.33,83.24,83.29,10618.0,81.3672,81.4062,81.3183,81.3672,10618.0
2018-05-22 10:55:00,83.29,83.35,83.28,83.35,10571.0,81.3672,81.4258,81.3574,81.4258,10571.0
2018-05-22 11:00:00,83.35,83.43,83.35,83.43,6500.0,81.4258,81.5039,81.4258,81.5039,6500.0
2018-05-22 11:05:00,83.43,83.46,83.42,83.46,2800.0,81.5039,81.5332,81.4942,81.5332,2800.0
2018-05-22 11:10:00,83.46,83.48,83.38,83.48,19667.0,81.5332,81.5528,81.4551,81.5528,19667.0
2018-05-22 11:15:00,83.48,83.57,83.48,83.51,16650.0,81.5528,81.6407,81.5528,81.5821,16650.0
2018-05-22 11:20:00,83.5,83.52,83.47,83.51,38001.0,81.5723,81.5918,81.543,81.5821,38001.0
2018-05-22 11:25:00,83.51,83.57,83.44,83.46,11099.0,81.5821,81.6407,81.5137,81.5332,11099.0
2018-05-22 11:30:00,83.44,83.46,83.4,83.41,11723.0,81.5137,81.5332,81.4746,81.4844,11723.0
2018-05-22 11:35:00,83.41,83.54,83.39,83.54,9090.0,81.4844,81.6114,81.4648,81.6114,9090.0
2018-05-22 11:40:00,83.52,83.56,83.41,83.48,8586.0,81.5918,81.6309,81.4844,81.5528,8586.0
2018-05-22 11:45:00,83.48,83.48,83.38,83.43,9603.0,81.5528,81.5528,81.4551,81.5039,9603.0
2018-05-22 11:50:00,83.42,83.46,83.35,83.36,9779.0,81.4942,81.5332,81.4258,81.4355,9779.0
2018-05-22 11:55:00,83.36,83.38,83.33,83.36,9100.0,81.4355,81.4551,81.4062,81.4355,9100.0
2018-05-22 12:00:00,83.38,83.48,83.38,83.48,5400.0,81.4551,81.5528,81.4551,81.5528,5400.0
2018-05-22 12:05:00,83.47,83.49,83.41,83.43,8000.0,81.543,81.5625,81.4844,81.5039,8000.0
2018-05-22 12:10:00,83.42,83.53,83.38,83.53,8807.0,81.4942,81.6016,81.4551,81.6016,8807.0
2018-05-22 12:15:00,83.53,83.53,83.41,83.45,6400.0,81.6016,81.6016,81.4844,81.5235,6400.0
2018-05-22 12:20:00,83.46,83.49,83.42,83.49,6922.0,81.5332,81.5625,81.4942,81.5625,6922.0
2018-05-22 12:25:00,83.49,83.49,83.37,83.41,6510.0,81.5625,81.5625,81.4453,81.4844,6510.0
2018-05-22 12:30:00,83.4,83.44,83.31,83.33,5500.0,81.4746,81.5137,81.3867,81.4062,5500.0
2018-05-22 12:35:00,83.33,83.36,83.32,83.36,5092.0,81.4062,81.4355,81.3965,81.4355,5092.0
2018-05-22 12:40:00,83.37,83.39,83.36,83.38,9327.0,81.4453,81.4648,81.4355,81.4551,9327.0
2018-05-22 12:45:00,83.35,83.35,83.3,83.32,7840.0,81.4258,81.4258,81.3769,81.3965,7840.0
2018-05-22 12:50:00,83.31,83.34,83.27,83.34,5988.0,81.3867,81.416,81.3476,81.416,5988.0
2018-05-22 12:55:00,83.35,83.37,83.31,83.32,2835.0,81.4258,81.4453,81.3867,81.3965,2835.0
2018-05-22 13:00:00,83.31,83.35,83.3,83.33,6215.0,81.3867,81.4258,81.3769,81.4062,6215.0
2018-05-22 13:05:00,83.32,83.4,83.31,83.4,3200.0,81.3965,81.4746,81.3867,81.4746,3200.0
2018-05-22 13:10:00,83.4,83.45,83.4,83.4,11880.0,81.4746,81.5235,81.4746,81.4746,11880.0
2018-05-22 13:15:00,83.4,83.45,83.37,83.45,7037.0,81.4746,81.5235,81.4453,81.5235,7037.0
2018-05-22 13:20:00,83.44,83.45,83.38,83.39,8202.0,81.5137,81.5235,81.4551,81.4648,8202.0
2018-05-22 13:25:00,83.38,83.43,83.37,83.4,6070.0,81.4551,81.5039,81.4453,81.4746,6070.0
2018-05-22 13:30:00,83.4,83.43,83.37,83.38,9598.0,81.4746,81.5039,81.4453,81.4551,9598.0
2018-05-22 13:35:00,83.38,83.41,83.36,83.38,7100.0,81.4551,81.4844,81.4355,81.4551,7100.0
2018-05-22 13:40:00,83.35,83.37,83.34,83.36,5400.0,81.4258,81.4453,81.416,81.4355,5400.0
2018-05-22 13:45:00,83.34,83.36,83.31,83.32,6397.0,81.416,81.4355,81.3867,81.3965,6397.0
2018-05-22 13:50:00,83.3,83.32,83.26,83.26,6700.0,81.3769,81.3965,81.3378,81.3378,6700.0
2018-05-22 13:55:00,83.26,83.26,83.18,83.19,9648.0,81.3378,81.3378,81.2597,81.2695,9648.0
2018-05-22 14:00:00,83.19,83.34,83.18,83.34,14222.0,81.2695,81.416,81.2597,81.416,14222.0
2018-05-22 14:05:00,83.34,83.34,83.23,83.24,10608.0,81.416,81.416,81.3085,81.3183,10608.0
2018-05-22 14:10:00,83.23,83.25,83.2,83.2,4841.0,81.3085,81.3281,81.2792,81.2792,4841.0
2018-05-22 14:15:00,83.21,83.25,83.17,83.17,9237.0,81.289,81.3281,81.2499,81.2499,9237.0
2018-05-22 14:20:00,83.17,83.17,83.12,83.12,15478.0,81.2499,81.2499,81.2011,81.2011,15478.0
2018-05-22 14:25:00,83.12,83.15,83.1,83.12,12389.0,81.2011,81.2304,81.1815,81.2011,12389.0
2018-05-22 14:30:00,83.12,83.13,83.05,83.07,11756.0,81.2011,81.2108,81.1327,81.1522,11756.0
2018-05-22 14:35:00,83.06,83.07,83.04,83.04,12686.0,81.1425,81.1522,81.1229,81.1229,12686.0
2018-05-22 14:40:00,83.04,83.05,83.01,83.04,15276.0,81.1229,81.1327,81.0936,81.1229,15276.0
2018-05-22 14:45:00,83.04,83.04,82.96,82.98,15276.0,81.1229,81.1229,81.0448,81.0643,15276.0
2018-05-22 14:50:00,82.99,83.01,82.97,83.0,14074.0,81.0741,81.0936,81.0545,81.0839,14074.0
2018-05-22 14:55:00,82.99,82.99,82.91,82.93,12168.0,81.0741,81.0741,80.9959,81.0155,12168.0
2018-05-22 15:00:00,82.93,82.99,82.9,82.99,12290.0,81.0155,81.0741,80.9862,81.0741,12290.0
2018-05-22 15:05:00,82.99,83.01,82.95,82.98,11954.0,81.0741,81.0936,81.035,81.0643,11954.0
2018-05-22 15:10:00,82.98,82.98,82.91,82.92,39394.0,81.0643,81.0643,80.9959,81.0057,39394.0
2018-05-22 15:15:00,82.92,82.96,82.89,82.91,20888.0,81.0057,81.0448,80.9764,80.9959,20888.0
2018-05-22 15:20:00,82.91,82.91,82.86,82.89,12295.0,80.9959,80.9959,80.9471,80.9764,12295.0
2018-05-22 15:25:00,82.89,82.92,82.85,82.85,14217.0,80.9764,81.0057,80.9373,80.9373,14217.0
2018-05-22 15:30:00,82.87,82.89,82.79,82.89,19077.0,80.9569,80.9764,80.8787,80.9764,19077.0
2018-05-22 15:35:00,82.89,82.91,82.82,82.83,17612.0,80.9764,80.9959,80.908,80.9178,17612.0
2018-05-22 15:40:00,82.82,82.89,82.82,82.88,25174.0,80.908,80.9764,80.908,80.9666,25174.0
2018-05-22 15:45:00,82.88,82.89,82.84,82.88,25262.0,80.9666,80.9764,80.9275,80.9666,25262.0
2018-05-22 15:50:00,82.87,82.87,82.73,82.73,51575.0,80.9569,80.9569,80.8201,80.8201,51575.0
2018-05-22 15:55:00,82.73,82.83,82.62,82.76,189420.0,80.8201,80.9178,80.7126,80.8494,189420.0
2018-05-23 09:30:00,82.69,82.75,82.59,82.63,24496.0,80.781,80.8396,80.6833,80.7224,24496.0
2018-05-23 09:35:00,82.64,82.8,82.63,82.73,11600.0,80.7322,80.8885,80.7224,80.8201,11600.0
2018-05-23 09:40:00,82.71,82.71,82.6,82.63,5651.0,80.8005,80.8005,80.6931,80.7224,5651.0
2018-05-23 09:45:00,82.67,82.69,82.57,82.6,4284.0,80.7615,80.781,80.6638,80.6931,4284.0
2018-05-23 09:50:00,82.57,82.68,82.56,82.68,19177.0,80.6638,80.7712,80.654,80.7712,19177.0
2018-05-23 09:55:00,82.66,82.7,82.65,82.7,3301.0,80.7517,80.7908,80.7419,80.7908,3301.0
2018-05-23 10:00:00,82.7,82.78,82.68,82.71,17078.0,80.7908,80.8689,80.7712,80.8005,17078.0
2018-05-23 10:05:00,82.72,82.78,82.69,82.77,15200.0,80.8103,80.8689,80.781,80.8592,15200.0
2018-05-23 10:10:00,82.75,82.76,82.69,82.7,9315.0,80.8396,80.8494,80.781,80.7908,9315.0
2018-05-23 10:15:00,82.71,82.72,82.54,82.54,8689.0,80.8005,80.8103,80.6345,80.6345,8689.0
2018-05-23 10:20:00,82.56,82.57,82.47,82.49,7441.0,80.654,80.6638,80.5661,80.5856,7441.0
2018-05-23 10:25:00,82.48,82.48,82.36,82.38,7360.0,80.5759,80.5759,80.4586,80.4782,7360.0
2018-05-23 10:30:00,82.4,82.52,82.36,82.4,11550.0,80.4977,80.6149,80.4586,80.4977,11550.0
2018-05-23 10:35:00,82.39,82.47,82.38,82.47,5978.0,80.4879,80.5661,80.4782,80.5661,5978.0
2018-05-23 10:40:00,82.44,82.44,82.33,82.36,11991.0,80.5368,80.5368,80.4293,80.4586,11991.0
2018-05-23 10:45:00,82.34,82.34,82.21,82.23,10092.0,80.4391,80.4391,80.3121,80.3316,10092.0
2018-05-23 10:50:00,82.23,82.27,82.17,82.17,10671.0,80.3316,80.3707,80.273,80.273,10671.0
2018-05-23 10:55:00,82.17,82.22,82.13,82.14,9789.0,80.273,80.3219,80.2339,80.2437,9789.0
2018-05-23 11:00:00,82.12,82.29,82.12,82.29,5502.0,80.2242,80.3902,80.2242,80.3902,5502.0
2018-05-23 11:05:00,82.29,82.36,82.25,82.36,7235.0,80.3902,80.4586,80.3512,80.4586,7235.0
2018-05-23 11:10:00,82.36,82.38,82.31,82.34,7957.0,80.4586,80.4782,80.4098,80.4391,7957.0
2018-05-23 11:15:00,82.35,82.39,82.29,82.3,7700.0,80.4489,80.4879,80.3902,80.4,7700.0
2018-05-23 11:20:00,82.29,82.33,82.26,82.33,12103.0,80.3902,80.4293,80.3609,80.4293,12103.0
2018-05-23 11:25:00,82.35,82.36,82.21,82.21,16505.0,80.4489,80.4586,80.3121,80.3121,16505.0
2018-05-23 11:30:00,82.21,82.3,82.2,82.27,8979.0,80.3121,80.4,80.3023,80.3707,8979.0
2018-05-23 11:35:00,82.28,82.3,82.16,82.17,10900.0,80.3805,80.4,80.2632,80.273,10900.0
2018-05-23 11:40:00,82.16,82.16,82.08,82.11,20264.0,80.2632,80.2632,80.1851,80.2144,20264.0
2018-05-23 11:45:00,82.1,82.29,82.09,82.25,21223.0,80.2046,80.3902,80.1949,80.3512,21223.0
2018-05-23 11:50:00,82.26,82.33,82.2,82.2,12026.0,80.3609,80.4293,80.3023,80.3023,12026.0
2018-05-23 11:55:00,82.2,82.21,82.11,82.11,6525.0,80.3023,80.3121,80.2144,80.2144,6525.0
2018-05-23 12:00:00,82.09,82.17,82.08,82.14,7706.0,80.1949,80.273,80.1851,80.2437,7706.0
2018-05-23 12:05:00,82.14,82.21,82.14,82.2,12880.0,80.2437,80.3121,80.2437,80.3023,12880.0
2018-05-23 12:10:00,82.22,82.22,82.18,82.19,11669.0,80.3219,80.3219,80.2828,80.2926,11669.0
2018-05-23 12:15:00,82.17,82.2,82.07,82.08,10273.0,80.273,80.3023,80.1753,80.1851,10273.0
2018-05-23 12:20:00,82.07,82.11,82.06,82.06,4700.0,80.1753,80.2144,80.1656,80.1656,4700.0
2018-05-23 12:25:00,82.07,82.09,81.99,82.05,12270.0,80.1753,80.1949,80.0972,80.1558,12270.0
2018-05-23 12:30:00,82.05,82.15,82.04,82.1,8708.0,80.1558,80.2535,80.146,80.2046,8708.0
2018-05-23 12:35:00,82.09,82.15,82.07,82.15,4301.0,80.1949,80.2535,80.1753,80.2535,4301.0
2018-05-23 12:40:00,82.16,82.24,82.16,82.19,8515.0,80.2632,80.3414,80.2632,80.2926,8515.0
2018-05-23 12:45:00,82.19,82.28,82.17,82.24,12400.0,80.2926,80.3805,80.273,80.3414,12400.0
2018-05-23 12:50:00,82.24,82.26,82.2,82.21,9143.0,80.3414,80.3609,80.3023,80.3121,9143.0
2018-05-23 12:55:00,82.21,82.27,82.21,82.27,3400.0,80.3121,80.3707,80.3121,80.3707,3400.0
2018-05-23 13:00:00,82.25,82.25,82.18,82.19,5142.0,80.3512,80.3512,80.2828,80.2926,5142.0
2018-05-23 13:05:00,82.18,82.2,82.17,82.19,3000.0,80.2828,80.3023,80.273,80.2926,3000.0
2018-05-23 13:10:00,82.18,82.24,82.18,82.21,11996.0,80.2828,80.3414,80.2828,80.3121,11996.0
2018-05-23 13:15:00,82.2,82.2,82.11,82.19,14089.0,80.3023,80.3023,80.2144,80.2926,14089.0
2018-05-23 13:20:00,82.19,82.21,82.16,82.17,13420.0,80.2926,80.3121,80.2632,80.273,13420.0
2018-05-23 13:25:00,82.16,82.24,82.16,82.2,9516.0,80.2632,80.3414,80.2632,80.3023,9516.0
2018-05-23 13:30:00,82.21,82.33,82.2,82.29,20748.0,80.3121,80.4293,80.3023,80.3902,20748.0
2018-05-23 13:35:00,82.3,82.31,82.24,82.25,8019.0,80.4,80.4098,80.3414,80.3512,8019.0
2018-05-23 13:40:00,82.23,82.3,82.22,82.28,6455.0,80.3316,80.4,80.3219,80.3805,6455.0
2018-05-23 13:45:00,82.28,82.31,82.27,82.29,2200.0,80.3805,80.4098,80.3707,80.3902,2200.0
2018-05-23 13:50:00,82.28,82.31,82.26,82.27,8841.0,80.3805,80.4098,80.3609,80.3707,8841.0
2018-05-23 13:55:00,82.27,82.28,82.24,82.25,5641.0,80.3707,80.3805,80.3414,80.3512,5641.0
2018-05-23 14:00:00,82.25,82.3,82.22,82.27,11056.0,80.3512,80.4,80.3219,80.3707,11056.0
2018-05-23 14:05:00,82.28,82.52,82.28,82.5,19833.0,80.3805,80.6149,80.3805,80.5954,19833.0
2018-05-23 14:10:00,82.51,82.55,82.46,82.51,27660.0,80.6052,80.6442,80.5563,80.6052,27660.0
2018-05-23 14:15:00,82.5,82.57,82.45,82.46,32147.0,80.5954,80.6638,80.5465,80.5563,32147.0
2018-05-23 14:20:00,82.45,82.46,82.4,82.41,11580.0,80.5465,80.5563,80.4977,80.5075,11580.0
2018-05-23 14:25:00,82.41,82.46,82.39,82.41,9837.0,80.5075,80.5563,80.4879,80.5075,9837.0
2018-05-23 14:30:00,82.42,82.48,82.42,82.45,8759.0,80.5172,80.5759,80.5172,80.5465,8759.0
2018-05-23 14:35:00,82.45,82.48,82.44,82.46,30065.0,80.5465,80.5759,80.5368,80.5563,30065.0
2018-05-23 14:40:00,82.47,82.49,82.44,82.46,8100.0,80.5661,80.5856,80.5368,80.5563,8100.0
2018-05-23 14:45:00,82.46,82.51,82.46,82.48,9624.0,80.5563,80.6052,80.5563,80.5759,9624.0
2018-05-23 14:50:00,82.49,82.56,82.48,82.55,8462.0,80.5856,80.654,80.5759,80.6442,8462.0
2018-05-23 14:55:00,82.55,82.59,82.53,82.56,7492.0,80.6442,80.6833,80.6247,80.654,7492.0
2018-05-23 15:00:00,82.56,82.66,82.55,82.64,7247.0,80.654,80.7517,80.6442,80.7322,7247.0
2018-05-23 15:05:00,82.63,82.67,82.6,82.61,17430.0,80.7224,80.7615,80.6931,80.7029,17430.0
2018-05-23 15:10:00,82.61,82.63,82.58,82.62,9197.0,80.7029,80.7224,80.6735,80.7126,9197.0
2018-05-23 15:15:00,82.62,82.67,82.61,82.66,10376.0,80.7126,80.7615,80.7029,80.7517,10376.0
2018-05-23 15:20:00,82.68,82.7,82.67,82.7,7872.0,80.7712,80.7908,80.7615,80.7908,7872.0
2018-05-23 15:25:00,82.69,82.74,82.68,82.69,10846.0,80.781,80.8299,80.7712,80.781,10846.0
2018-05-23 15:30:00,82.7,82.7,82.64,82.67,11347.0,80.7908,80.7908,80.7322,80.7615,11347.0
2018-05-23 15:35:00,82.68,82.71,82.55,82.56,20257.0,80.7712,80.8005,80.6442,80.654,20257.0
2018-05-23 15:40:00,82.56,82.6,82.5,82.52,24241.0,80.654,80.6931,80.5954,80.6149,24241.0
2018-05-23 15:45:00,82.52,82.52,82.38,82.39,66473.0,80.6149,80.6149,80.4782,80.4879,66473.0
2018-05-23 15:50:00,82.4,82.41,82.35,82.38,185955.0,80.4977,80.5075,80.4489,80.4782,185955.0
2018-05-23 15:55:00,82.38,82.39,82.32,82.34,313654.0,80.4782,80.4879,80.4195,80.4391,313654.0
2018-05-24 09:30:00,82.48,82.91,82.48,82.88,18377.0,80.5759,80.9959,80.5759,80.9666,18377.0
2018-05-24 09:35:00,82.94,82.94,82.7,82.78,9367.0,81.0252,81.0252,80.7908,80.8689,9367.0
2018-05-24 09:40:00,82.82,82.89,82.59,82.61,12903.0,80.908,80.9764,80.6833,80.7029,12903.0
2018-05-24 09:45:00,82.63,82.77,82.51,82.56,23176.0,80.7224,80.8592,80.6052,80.654,23176.0
2018-05-24 09:50:00,82.55,82.55,82.32,82.36,14898.0,80.6442,80.6442,80.4195,80.4586,14898.0
2018-05-24 09:55:00,82.38,82.42,82.26,82.32,17496.0,80.4782,80.5172,80.3609,80.4195,17496.0
2018-05-24 10:00:00,82.34,82.35,82.25,82.29,13959.0,80.4391,80.4489,80.3512,80.3902,13959.0
2018-05-24 10:05:00,82.29,82.37,82.22,82.23,14533.0,80.3902,80.4684,80.3219,80.3316,14533.0
2018-05-24 10:10:00,82.26,82.32,82.25,82.28,17381.0,80.3609,80.4195,80.3512,80.3805,17381.0
2018-05-24 10:15:00,82.28,82.33,82.18,82.22,15652.0,80.3805,80.4293,80.2828,80.3219,15652.0
2018-05-24 10:20:00,82.22,82.29,82.2,82.26,12057.0,80.3219,80.3902,80.3023,80.3609,12057.0
2018-05-24 10:25:00,82.28,82.28,82.11,82.18,19396.0,80.3805,80.3805,80.2144,80.2828,19396.0
2018-05-24 10:30:00,82.17,82.21,82.07,82.14,12915.0,80.273,80.3121,80.1753,80.2437,12915.0
2018-05-24 10:35:00,82.13,82.16,82.03,82.16,19788.0,80.2339,80.2632,80.1362,80.2632,19788.0
2018-05-24 10:40:00,82.15,82.18,82.08,82.08,9855.0,80.2535,80.2828,80.1851,80.1851,9855.0
2018-05-24 10:45:00,82.09,82.18,82.0,82.0,33862.0,80.1949,80.2828,80.1069,80.1069,33862.0
2018-05-24 10:50:00,82.01,82.19,81.99,82.16,34440.0,80.1167,80.2926,80.0972,80.2632,34440.0
2018-05-24 10:55:00,82.17,82.2,82.09,82.09,10582.0,80.273,80.3023,80.1949,80.1949,10582.0
2018-05-24 11:00:00,82.08,82.26,82.08,82.26,10801.0,80.1851,80.3609,80.1851,80.3609,10801.0
2018-05-24 11:05:00,82.25,82.35,82.21,82.32,9929.0,80.3512,80.4489,80.3121,80.4195,9929.0
2018-05-24 11:10:00,82.33,82.45,82.32,82.36,8517.0,80.4293,80.5465,80.4195,80.4586,8517.0
2018-05-24 11:15:00,82.37,82.41,82.31,82.38,23454.0,80.4684,80.5075,80.4098,80.4782,23454.0
2018-05-24 11:20:00,82.39,82.44,82.34,82.37,17904.0,80.4879,80.5368,80.4391,80.4684,17904.0
2018-05-24 11:25:00,82.37,82.43,82.36,82.41,38831.0,80.4684,80.527,80.4586,80.5075,38831.0
2018-05-24 11:30:00,82.41,82.52,82.39,82.52,57902.0,80.5075,80.6149,80.4879,80.6149,57902.0
2018-05-24 11:35:00,82.52,82.55,82.34,82.41,10879.0,80.6149,80.6442,80.4391,80.5075,10879.0
2018-05-24 11:40:00,82.41,82.49,82.37,82.49,18024.0,80.5075,80.5856,80.4684,80.5856,18024.0
2018-05-24 11:45:00,82.5,82.51,82.4,82.46,7488.0,80.5954,80.6052,80.4977,80.5563,7488.0
2018-05-24 11:50:00,82.45,82.46,82.38,82.39,8304.0,80.5465,80.5563,80.4782,80.4879,8304.0
2018-05-24 11:55:00,82.4,82.42,82.34,82.38,15609.0,80.4977,80.5172,80.4391,80.4782,15609.0
2018-05-24 12:00:00,82.37,82.42,82.35,82.37,14957.0,80.4684,80.5172,80.4489,80.4684,14957.0
2018-05-24 12:05:00,82.37,82.41,82.36,82.39,19881.0,80.4684,80.5075,80.4586,80.4879,19881.0
2018-05-24 12:10:00,82.39,82.4,82.33,82.34,36092.0,80.4879,80.4977,80.4293,80.4391,36092.0
2018-05-24 12:15:00,82.34,82.38,82.31,82.31,19694.0,80.4391,80.4782,80.4098,80.4098,19694.0
2018-05-24 12:20:00,82.32,82.36,82.31,82.33,21378.0,80.4195,80.4586,80.4098,80.4293,21378.0
2018-05-24 12:25:00,82.33,82.35,82.19,82.29,66902.0,80.4293,80.4489,80.2926,80.3902,66902.0
2018-05-24 12:30:00,82.29,82.32,82.2,82.21,71968.0,80.3902,80.4195,80.3023,80.3121,71968.0
2018-05-24 12:35:00,82.21,82.22,82.13,82.14,22747.0,80.3121,80.3219,80.2339,80.2437,22747.0
2018-05-24 12:40:00,82.14,82.22,82.13,82.18,52292.0,80.2437,80.3219,80.2339,80.2828,52292.0
2018-05-24 12:45:00,82.19,82.22,82.16,82.17,13494.0,80.2926,80.3219,80.2632,80.273,13494.0
2018-05-24 12:50:00,82.17,82.17,82.03,82.04,18068.0,80.273,80.273,80.1362,80.146,18068.0
2018-05-24 12:55:00,82.04,82.13,82.04,82.11,22907.0,80.146,80.2339,80.146,80.2144,22907.0
2018-05-24 13:00:00,82.11,82.22,82.1,82.19,15374.0,80.2144,80.3219,80.2046,80.2926,15374.0
2018-05-24 13:05:00,82.2,82.22,82.14,82.17,32083.0,80.3023,80.3219,80.2437,80.273,32083.0
2018-05-24 13:10:00,82.16,82.22,82.15,82.16,23233.0,80.2632,80.3219,80.2535,80.2632,23233.0
2018-05-24 13:15:00,82.16,82.22,82.16,82.2,42182.0,80.2632,80.3219,80.2632,80.3023,42182.0
2018-05-24 13:20:00,82.2,82.3,82.19,82.28,24716.0,80.3023,80.4,80.2926,80.3805,24716.0
2018-05-24 13:25:00,82.29,82.29,82.17,82.19,49218.0,80.3902,80.3902,80.273,80.2926,49218.0
2018-05-24 13:30:00,82.19,82.25,82.18,82.21,20981.0,80.2926,80.3512,80.2828,80.3121,20981.0
2018-05-24 13:35:00,82.22,82.22,82.15,82.18,66595.0,80.3219,80.3219,80.2535,80.2828,66595.0
2018-05-24 13:40:00,82.18,82.2,82.14,82.2,10603.0,80.2828,80.3023,80.2437,80.3023,10603.0
2018-05-24 13:45:00,82.19,82.24,82.18,82.2,27245.0,80.2926,80.3414,80.2828,80.3023,27245.0
2018-05-24 13:50:00,82.19,82.2,82.17,82.17,26186.0,80.2926,80.3023,80.273,80.273,26186.0
2018-05-24 13:55:00,82.17,82.2,82.1,82.12,30290.0,80.273,80.3023,80.2046,80.2242,30290.0
2018-05-24 14:00:00,82.12,82.22,82.12,82.22,32914.0,80.2242,80.3219,80.2242,80.3219,32914.0
2018-05-24 14:05:00,82.22,82.22,82.11,82.17,25749.0,80.3219,80.3219,80.2144,80.273,25749.0
2018-05-24 14:10:00,82.17,82.18,82.13,82.15,12937.0,80.273,80.2828,80.2339,80.2535,12937.0
2018-05-24 14:15:00,82.15,82.21,82.12,82.18,14604.0,80.2535,80.3121,80.2242,80.2828,14604.0
2018-05-24 14:20:00,82.18,82.28,82.17,82.25,14735.0,80.2828,80.3805,80.273,80.3512,14735.0
2018-05-24 14:25:00,82.26,82.27,82.24,82.27,17335.0,80.3609,80.3707,80.3414,80.3707,17335.0
2018-05-24 14:30:00,82.26,82.27,82.18,82.18,15992.0,80.3609,80.3707,80.2828,80.2828,15992.0
2018-05-24 14:35:00,82.18,82.18,82.13,82.17,40805.0,80.2828,80.2828,80.2339,80.273,40805.0
2018-05-24 14:40:00,82.17,82.22,82.13,82.14,13272.0,80.273,80.3219,80.2339,80.2437,13272.0
2018-05-24 14:45:00,82.14,82.17,82.12,82.14,36623.0,80.2437,80.273,80.2242,80.2437,36623.0
2018-05-24 14:50:00,82.13,82.2,82.12,82.19,37647.0,80.2339,80.3023,80.2242,80.2926,37647.0
2018-05-24 14:55:00,82.18,82.21,82.15,82.21,21798.0,80.2828,80.3121,80.2535,80.3121,21798.0
2018-05-24 15:00:00,82.21,82.21,82.15,82.18,14826.0,80.3121,80.3121,80.2535,80.2828,14826.0
2018-05-24 15:05:00,82.18,82.32,82.17,82.32,30955.0,80.2828,80.4195,80.273,80.4195,30955.0
2018-05-24 15:10:00,82.32,82.33,82.29,82.32,12770.0,80.4195,80.4293,80.3902,80.4195,12770.0
2018-05-24 15:15:00,82.33,82.33,82.24,82.25,15617.0,80.4293,80.4293,80.3414,80.3512,15617.0
2018-05-24 15:20:00,82.24,82.25,82.22,82.23,47620.0,80.3414,80.3512,80.3219,80.3316,47620.0
2018-05-24 15:25:00,82.23,82.24,82.16,82.17,18396.0,80.3316,80.3414,80.2632,80.273,18396.0
2018-05-24 15:30:00,82.17,82.2,82.12,82.12,31910.0,80.273,80.3023,80.2242,80.2242,31910.0
2018-05-24 15:35:00,82.13,82.15,82.07,82.1,75044.0,80.2339,80.2535,80.1753,80.2046,75044.0
2018-05-24 15:40:00,82.09,82.15,82.09,82.13,42949.0,80.1949,80.2535,80.1949,80.2339,42949.0
2018-05-24 15:45:00,82.13,82.2,82.1,82.17,88283.0,80.2339,80.3023,80.2046,80.273,88283.0
2018-05-24 15:50:00,82.16,82.16,82.02,82.03,125777.0,80.2632,80.2632,80.1265,80.1362,125777.0
2018-05-24 15:55:00,82.03,82.08,82.01,82.04,218340.0,80.1362,80.1851,80.1167,80.146,218340.0
2018-05-25 09:30:00,81.85,82.32,81.83,82.22,32426.0,79.9604,80.4195,79.9409,80.3219,32426.0
2018-05-25 09:35:00,82.22,82.39,82.18,82.32,5273.0,80.3219,80.4879,80.2828,80.4195,5273.0
2018-05-25 09:40:00,82.34,82.34,81.98,82.0,16204.0,80.4391,80.4391,80.0874,80.1069,16204.0
2018-05-25 09:45:00,82.04,82.11,81.86,81.92,53292.0,80.146,80.2144,79.9702,80.0288,53292.0
2018-05-25 09:50:00,81.88,81.92,81.76,81.76,9992.0,79.9897,80.0288,79.8725,79.8725,9992.0
2018-05-25 09:55:00,81.77,81.82,81.67,81.73,24393.0,79.8822,79.9311,79.7846,79.8432,24393.0
2018-05-25 10:00:00,81.73,81.75,81.62,81.67,20228.0,79.8432,79.8627,79.7357,79.7846,20228.0
2018-05-25 10:05:00,81.66,81.66,81.54,81.62,23340.0,79.7748,79.7748,79.6576,79.7357,23340.0
2018-05-25 10:10:00,81.62,81.7,81.6,81.65,7340.0,79.7357,79.8139,79.7162,79.765,7340.0
2018-05-25 10:15:00,81.62,81.62,81.47,81.52,23043.0,79.7357,79.7357,79.5892,79.638,23043.0
2018-05-25 10:20:00,81.52,81.53,81.43,81.51,21184.0,79.638,79.6478,79.5501,79.6282,21184.0
2018-05-25 10:25:00,81.51,81.56,81.48,81.49,16397.0,79.6282,79.6771,79.5989,79.6087,16397.0
2018-05-25 10:30:00,81.48,81.62,81.47,81.56,13383.0,79.5989,79.7357,79.5892,79.6771,13383.0
2018-05-25 10:35:00,81.56,81.59,81.52,81.53,10814.0,79.6771,79.7064,79.638,79.6478,10814.0
2018-05-25 10:40:00,81.54,81.6,81.54,81.55,9593.0,79.6576,79.7162,79.6576,79.6673,9593.0
2018-05-25 10:45:00,81.54,81.55,81.45,81.47,19798.0,79.6576,79.6673,79.5696,79.5892,19798.0
2018-05-25 10:50:00,81.48,81.52,81.46,81.49,25238.0,79.5989,79.638,79.5794,79.6087,25238.0
2018-05-25 10:55:00,81.49,81.63,81.49,81.63,23475.0,79.6087,79.7455,79.6087,79.7455,23475.0
2018-05-25 11:00:00,81.62,81.63,81.58,81.58,21004.0,79.7357,79.7455,79.6966,79.6966,21004.0
2018-05-25 11:05:00,81.6,81.65,81.59,81.61,22564.0,79.7162,79.765,79.7064,79.7259,22564.0
2018-05-25 11:10:00,81.61,81.68,81.59,81.64,23022.0,79.7259,79.7943,79.7064,79.7552,23022.0
2018-05-25 11:15:00,81.66,81.76,81.64,81.75,21655.0,79.7748,79.8725,79.7552,79.8627,21655.0
2018-05-25 11:20:00,81.75,81.79,81.72,81.79,18917.0,79.8627,79.9018,79.8334,79.9018,18917.0
2018-05-25 11:25:00,81.77,81.79,81.75,81.76,25178.0,79.8822,79.9018,79.8627,79.8725,25178.0
2018-05-25 11:30:00,81.76,81.85,81.74,81.83,18583.0,79.8725,79.9604,79.8529,79.9409,18583.0
2018-05-25 11:35:00,81.85,81.86,81.76,81.82,14957.0,79.9604,79.9702,79.8725,79.9311,14957.0
2018-05-25 11:40:00,81.84,81.84,81.74,81.76,19929.0,79.9506,79.9506,79.8529,79.8725,19929.0
2018-05-25 11:45:00,81.76,81.8,81.74,81.74,27014.0,79.8725,79.9116,79.8529,79.8529,27014.0
2018-05-25 11:50:00,81.76,81.76,81.69,81.73,13642.0,79.8725,79.8725,79.8041,79.8432,13642.0
2018-05-25 11:55:00,81.72,81.83,81.72,81.8,13167.0,79.8334,79.9409,79.8334,79.9116,13167.0
2018-05-25 12:00:00,81.79,81.92,81.77,81.88,24504.0,79.9018,80.0288,79.8822,79.9897,24504.0
2018-05-25 12:05:00,81.89,81.9,81.83,81.84,11819.0,79.9995,80.0092,79.9409,79.9506,11819.0
2018-05-25 12:10:00,81.82,81.89,81.79,81.86,14626.0,79.9311,79.9995,79.9018,79.9702,14626.0
2018-05-25 12:15:00,81.86,81.88,81.84,81.86,14927.0,79.9702,79.9897,79.9506,79.9702,14927.0
2018-05-25 12:20:00,81.86,81.86,81.79,81.83,14047.0,79.9702,79.9702,79.9018,79.9409,14047.0
2018-05-25 12:25:00,81.83,81.84,81.75,81.76,17456.0,79.9409,79.9506,79.8627,79.8725,17456.0
2018-05-25 12:30:00,81.75,81.86,81.73,81.76,15249.0,79.8627,79.9702,79.8432,79.8725,15249.0
2018-05-25 12:35:00,81.75,81.8,81.74,81.8,4833.0,79.8627,79.9116,79.8529,79.9116,4833.0
2018-05-25 12:40:00,81.79,81.84,81.77,81.78,12351.0,79.9018,79.9506,79.8822,79.892,12351.0
2018-05-25 12:45:00,81.79,81.79,81.76,81.77,9584.0,79.9018,79.9018,79.8725,79.8822,9584.0
2018-05-25 12:50:00,81.78,81.78,81.74,81.76,7360.0,79.892,79.892,79.8529,79.8725,7360.0
2018-05-25 12:55:00,81.77,81.8,81.77,81.78,11923.0,79.8822,79.9116,79.8822,79.892,11923.0
2018-05-25 13:00:00,81.8,81.83,81.78,81.8,14992.0,79.9116,79.9409,79.892,79.9116,14992.0
2018-05-25 13:05:00,81.8,81.82,81.78,81.8,15336.0,79.9116,79.9311,79.892,79.9116,15336.0
2018-05-25 13:10:00,81.8,81.83,81.79,81.8,9737.0,79.9116,79.9409,79.9018,79.9116,9737.0
2018-05-25 13:15:00,81.8,81.8,81.79,81.79,6291.0,79.9116,79.9116,79.9018,79.9018,6291.0
2018-05-25 13:20:00,81.79,81.8,81.74,81.8,8774.0,79.9018,79.9116,79.8529,79.9116,8774.0
2018-05-25 13:25:00,81.79,81.82,81.79,81.8,11347.0,79.9018,79.9311,79.9018,79.9116,11347.0
2018-05-25 13:30:00,81.79,81.79,81.63,81.65,14564.0,79.9018,79.9018,79.7455,79.765,14564.0
2018-05-25 13:35:00,81.67,81.67,81.64,81.64,12708.0,79.7846,79.7846,79.7552,79.7552,12708.0
2018-05-25 13:40:00,81.65,81.67,81.64,81.67,3905.0,79.765,79.7846,79.7552,79.7846,3905.0
2018-05-25 13:45:00,81.67,81.67,81.6,81.62,6457.0,79.7846,79.7846,79.7162,79.7357,6457.0
2018-05-25 13:50:00,81.62,81.66,81.62,81.65,5670.0,79.7357,79.7748,79.7357,79.765,5670.0
2018-05-25 13:55:00,81.65,81.67,81.6,81.62,10263.0,79.765,79.7846,79.7162,79.7357,10263.0
2018-05-25 14:00:00,81.62,81.64,81.61,81.62,10962.0,79.7357,79.7552,79.7259,79.7357,10962.0
2018-05-25 14:05:00,81.62,81.74,81.62,81.72,15178.0,79.7357,79.8529,79.7357,79.8334,15178.0
2018-05-25 14:10:00,81.71,81.81,81.7,81.77,18201.0,79.8236,79.9213,79.8139,79.8822,18201.0
2018-05-25 14:15:00,81.77,81.78,81.74,81.74,12091.0,79.8822,79.892,79.8529,79.8529,12091.0
2018-05-25 14:20:00,81.74,81.76,81.68,81.76,12870.0,79.8529,79.8725,79.7943,79.8725,12870.0
2018-05-25 14:25:00,81.75,81.82,81.75,81.82,6232.0,79.8627,79.9311,79.8627,79.9311,6232.0
2018-05-25 14:30:00,81.81,81.81,81.76,81.76,11648.0,79.9213,79.9213,79.8725,79.8725,11648.0
2018-05-25 14:35:00,81.75,81.75,81.7,81.72,9497.0,79.8627,79.8627,79.8139,79.8334,9497.0
2018-05-25 14:40:00,81.72,81.74,81.67,81.69,10368.0,79.8334,79.8529,79.7846,79.8041,10368.0
2018-05-25 14:45:00,81.69,81.7,81.65,81.67,16405.0,79.8041,79.8139,79.765,79.7846,16405.0
2018-05-25 14:50:00,81.67,81.7,81.64,81.65,12209.0,79.7846,79.8139,79.7552,79.765,12209.0
2018-05-25 14:55:00,81.64,81.68,81.63,81.65,11382.0,79.7552,79.7943,79.7455,79.765,11382.0
2018-05-25 15:00:00,81.64,81.64,81.57,81.62,30326.0,79.7552,79.7552,79.6869,79.7357,30326.0
2018-05-25 15:05:00,81.62,81.65,81.61,81.63,18192.0,79.7357,79.765,79.7259,79.7455,18192.0
2018-05-25 15:10:00,81.64,81.72,81.63,81.72,14369.0,79.7552,79.8334,79.7455,79.8334,14369.0
2018-05-25 15:15:00,81.72,81.8,81.72,81.79,14580.0,79.8334,79.9116,79.8334,79.9018,14580.0
2018-05-25 15:20:00,81.79,81.82,81.79,81.8,5410.0,79.9018,79.9311,79.9018,79.9116,5410.0
2018-05-25 15:25:00,81.81,81.88,81.81,81.88,9427.0,79.9213,79.9897,79.9213,79.9897,9427.0
2018-05-25 15:30:00,81.88,81.88,81.78,81.79,26510.0,79.9897,79.9897,79.892,79.9018,26510.0
2018-05-25 15:35:00,81.79,81.82,81.78,81.81,17891.0,79.9018,79.9311,79.892,79.9213,17891.0
2018-05-25 15:40:00,81.8,81.81,81.75,81.79,37138.0,79.9116,79.9213,79.8627,79.9018,37138.0
2018-05-25 15:45:00,81.79,81.82,81.77,81.8,45211.0,79.9018,79.9311,79.8822,79.9116,45211.0
2018-05-25 15:50:00,81.81,81.85,81.75,81.83,70047.0,79.9213,79.9604,79.8627,79.9409,70047.0
2018-05-25 15:55:00,81.82,81.86,81.79,81.8,115336.0,79.9311,79.9702,79.9018,79.9116,115336.0
2018-05-29 09:30:00,80.97,81.09,80.7,80.94,60746.0,79.1007,79.2179,78.8369,79.0714,60746.0
2018-05-29 09:35:00,80.95,81.16,80.94,81.11,36615.0,79.0812,79.2863,79.0714,79.2375,36615.0
2018-05-29 09:40:00,81.15,81.23,81.08,81.23,12703.0,79.2766,79.3547,79.2082,79.3547,12703.0
2018-05-29 09:45:00,81.23,81.33,81.2,81.24,13019.0,79.3547,79.4524,79.3254,79.3645,13019.0
2018-05-29 09:50:00,81.25,81.43,81.25,81.43,4902.0,79.3743,79.5501,79.3743,79.5501,4902.0
2018-05-29 09:55:00,81.44,81.57,81.41,81.44,20307.0,79.5599,79.6869,79.5306,79.5599,20307.0
2018-05-29 10:00:00,81.46,81.46,81.35,81.42,7128.0,79.5794,79.5794,79.4719,79.5403,7128.0
2018-05-29 10:05:00,81.44,81.47,81.35,81.35,14988.0,79.5599,79.5892,79.4719,79.4719,14988.0
2018-05-29 10:10:00,81.35,81.36,81.15,81.15,17412.0,79.4719,79.4817,79.2766,79.2766,17412.0
2018-05-29 10:15:00,81.13,81.14,81.03,81.14,21157.0,79.257,79.2668,79.1593,79.2668,21157.0
2018-05-29 10:20:00,81.14,81.2,81.09,81.19,16342.0,79.2668,79.3254,79.2179,79.3156,16342.0
2018-05-29 10:25:00,81.2,81.2,80.98,81.04,13876.0,79.3254,79.3254,79.1105,79.1691,13876.0
2018-05-29 10:30:00,81.04,81.04,80.87,80.92,10086.0,79.1691,79.1691,79.003,79.0519,10086.0
2018-05-29 10:35:00,80.91,81.08,80.88,81.08,16741.0,79.0421,79.2082,79.0128,79.2082,16741.0
2018-05-29 10:40:00,81.13,81.17,80.99,81.02,14617.0,79.257,79.2961,79.1203,79.1496,14617.0
2018-05-29 10:45:00,81.0,81.02,80.91,81.02,28181.0,79.13,79.1496,79.0421,79.1496,28181.0
2018-05-29 10:50:00,81.04,81.23,81.03,81.1,14871.0,79.1691,79.3547,79.1593,79.2277,14871.0
2018-05-29 10:55:00,81.11,81.21,81.11,81.16,11783.0,79.2375,79.3352,79.2375,79.2863,11783.0
2018-05-29 11:00:00,81.16,81.16,80.86,80.89,21804.0,79.2863,79.2863,78.9933,79.0226,21804.0
2018-05-29 11:05:00,80.91,80.91,80.73,80.8,25339.0,79.0421,79.0421,78.8663,78.9346,25339.0
2018-05-29 11:10:00,80.82,80.99,80.82,80.99,8847.0,78.9542,79.1203,78.9542,79.1203,8847.0
2018-05-29 11:15:00,80.99,80.99,80.81,80.83,9602.0,79.1203,79.1203,78.9444,78.9639,9602.0
2018-05-29 11:20:00,80.86,80.97,80.82,80.91,16671.0,78.9933,79.1007,78.9542,79.0421,16671.0
2018-05-29 11:25:00,80.87,81.0,80.81,80.92,7823.0,79.003,79.13,78.9444,79.0519,7823.0
2018-05-29 11:30:00,80.95,80.96,80.88,80.89,6500.0,79.0812,79.0909,79.0128,79.0226,6500.0
2018-05-29 11:35:00,80.89,80.9,80.82,80.89,8383.0,79.0226,79.0323,78.9542,79.0226,8383.0
2018-05-29 11:40:00,80.89,80.9,80.7,80.73,12082.0,79.0226,79.0323,78.8369,78.8663,12082.0
2018-05-29 11:45:00,80.71,80.75,80.68,80.74,10460.0,78.8467,78.8858,78.8174,78.876,10460.0
2018-05-29 11:50:00,80.72,80.81,80.7,80.81,10696.0,78.8565,78.9444,78.8369,78.9444,10696.0
2018-05-29 11:55:00,80.83,80.88,80.8,80.85,24897.0,78.9639,79.0128,78.9346,78.9835,24897.0
2018-05-29 12:00:00,80.85,80.85,80.64,80.64,10402.0,78.9835,78.9835,78.7783,78.7783,10402.0
2018-05-29 12:05:00,80.63,80.65,80.56,80.56,10884.0,78.7686,78.7881,78.7002,78.7002,10884.0
2018-05-29 12:10:00,80.58,80.6,80.51,80.51,13401.0,78.7197,78.7393,78.6513,78.6513,13401.0
2018-05-29 12:15:00,80.5,80.56,80.49,80.54,12802.0,78.6416,78.7002,78.6318,78.6806,12802.0
2018-05-29 12:20:00,80.53,80.68,80.53,80.68,5802.0,78.6709,78.8174,78.6709,78.8174,5802.0
2018-05-29 12:25:00,80.69,80.76,80.6,80.65,9600.0,78.8272,78.8956,78.7393,78.7881,9600.0
2018-05-29 12:30:00,80.65,80.72,80.63,80.7,6570.0,78.7881,78.8565,78.7686,78.8369,6570.0
2018-05-29 12:35:00,80.69,80.78,80.66,80.71,7860.0,78.8272,78.9151,78.7979,78.8467,7860.0
2018-05-29 12:40:00,80.74,80.8,80.71,80.73,4700.0,78.876,78.9346,78.8467,78.8663,4700.0
2018-05-29 12:45:00,80.74,80.79,80.71,80.76,14325.0,78.876,78.9249,78.8467,78.8956,14325.0
2018-05-29 12:50:00,80.77,80.84,80.75,80.84,17605.0,78.9053,78.9737,78.8858,78.9737,17605.0
2018-05-29 12:55:00,80.86,80.86,80.79,80.84,10731.0,78.9933,78.9933,78.9249,78.9737,10731.0
2018-05-29 13:00:00,80.84,80.84,80.72,80.73,10711.0,78.9737,78.9737,78.8565,78.8663,10711.0
2018-05-29 13:05:00,80.71,80.72,80.59,80.59,9000.0,78.8467,78.8565,78.7295,78.7295,9000.0
2018-05-29 13:10:00,80.61,80.62,80.51,80.52,13603.0,78.749,78.7588,78.6513,78.6611,13603.0
2018-05-29 13:15:00,80.53,80.6,80.47,80.58,11119.0,78.6709,78.7393,78.6123,78.7197,11119.0
2018-05-29 13:20:00,80.56,80.63,80.56,80.61,9207.0,78.7002,78.7686,78.7002,78.749,9207.0
2018-05-29 13:25:00,80.6,80.61,80.54,80.57,8913.0,78.7393,78.749,78.6806,78.71,8913.0
2018-05-29 13:30:00,80.56,80.58,80.47,80.48,10808.0,78.7002,78.7197,78.6123,78.622,10808.0
2018-05-29 13:35:00,80.47,80.5,80.44,80.44,12615.0,78.6123,78.6416,78.583,78.583,12615.0
2018-05-29 13:40:00,80.45,80.55,80.42,80.45,16733.0,78.5927,78.6904,78.5634,78.5927,16733.0
2018-05-29 13:45:00,80.45,80.62,80.45,80.56,16313.0,78.5927,78.7588,78.5927,78.7002,16313.0
2018-05-29 13:50:00,80.57,80.6,80.49,80.51,11565.0,78.71,78.7393,78.6318,78.6513,11565.0
2018-05-29 13:55:00,80.52,80.53,80.42,80.42,11372.0,78.6611,78.6709,78.5634,78.5634,11372.0
2018-05-29 14:00:00,80.42,80.44,80.33,80.34,37100.0,78.5634,78.583,78.4755,78.4853,37100.0
2018-05-29 14:05:00,80.36,80.43,80.35,80.39,21721.0,78.5048,78.5732,78.495,78.5341,21721.0
2018-05-29 14:10:00,80.39,80.39,80.3,80.33,22711.0,78.5341,78.5341,78.4462,78.4755,22711.0
2018-05-29 14:15:00,80.33,80.34,80.23,80.3,19510.0,78.4755,78.4853,78.3778,78.4462,19510.0
2018-05-29 14:20:00,80.3,80.3,80.2,80.25,19203.0,78.4462,78.4462,78.3485,78.3973,19203.0
2018-05-29 14:25:00,80.26,80.35,80.19,80.35,13264.0,78.4071,78.495,78.3387,78.495,13264.0
2018-05-29 14:30:00,80.34,80.36,80.22,80.25,26170.0,78.4853,78.5048,78.368,78.3973,26170.0
2018-05-29 14:35:00,80.25,80.3,80.16,80.17,14417.0,78.3973,78.4462,78.3094,78.3192,14417.0
2018-05-29 14:40:00,80.16,80.24,80.09,80.11,25702.0,78.3094,78.3876,78.241,78.2606,25702.0
2018-05-29 14:45:00,80.09,80.17,80.08,80.1,13544.0,78.241,78.3192,78.2313,78.2508,13544.0
2018-05-29 14:50:00,80.09,80.13,80.05,80.07,21999.0,78.241,78.2801,78.202,78.2215,21999.0
2018-05-29 14:55:00,80.06,80.1,80.0,80.03,14637.0,78.2117,78.2508,78.1531,78.1824,14637.0
2018-05-29 15:00:00,80.01,80.17,80.01,80.17,27807.0,78.1629,78.3192,78.1629,78.3192,27807.0
2018-05-29 15:05:00,80.17,80.21,80.12,80.18,35855.0,78.3192,78.3583,78.2703,78.329,35855.0
2018-05-29 15:10:00,80.18,80.24,80.18,80.21,28006.0,78.329,78.3876,78.329,78.3583,28006.0
2018-05-29 15:15:00,80.21,80.21,80.15,80.18,26975.0,78.3583,78.3583,78.2996,78.329,26975.0
2018-05-29 15:20:00,80.18,80.22,80.13,80.2,20383.0,78.329,78.368,78.2801,78.3485,20383.0
2018-05-29 15:25:00,80.2,80.27,80.2,80.24,28743.0,78.3485,78.4169,78.3485,78.3876,28743.0
2018-05-29 15:30:00,80.24,80.34,80.18,80.31,34550.0,78.3876,78.4853,78.329,78.456,34550.0
2018-05-29 15:35:00,80.3,80.42,80.3,80.37,36716.0,78.4462,78.5634,78.4462,78.5146,36716.0
2018-05-29 15:40:00,80.36,80.4,80.29,80.34,61046.0,78.5048,78.5439,78.4364,78.4853,61046.0
2018-05-29 15:45:00,80.34,80.4,80.27,80.27,75727.0,78.4853,78.5439,78.4169,78.4169,75727.0
2018-05-29 15:50:00,80.27,80.33,80.26,80.31,110356.0,78.4169,78.4755,78.4071,78.456,110356.0
2018-05-29 15:55:00,80.31,80.34,80.25,80.33,207529.0,78.456,78.4853,78.3973,78.4755,207529.0
2018-05-30 09:30:00,80.85,81.19,80.85,81.04,34510.0,78.9835,79.3156,78.9835,79.1691,34510.0
2018-05-30 09:35:00,80.98,81.28,80.98,81.21,19053.0,79.1105,79.4036,79.1105,79.3352,19053.0
2018-05-30 09:40:00,81.26,81.5,81.21,81.39,23085.0,79.384,79.6185,79.3352,79.511,23085.0
2018-05-30 09:45:00,81.38,81.66,81.35,81.6,142760.0,79.5013,79.7748,79.4719,79.7162,142760.0
2018-05-30 09:50:00,81.59,81.72,81.57,81.71,23151.0,79.7064,79.8334,79.6869,79.8236,23151.0
2018-05-30 09:55:00,81.74,81.88,81.68,81.83,12987.0,79.8529,79.9897,79.7943,79.9409,12987.0
2018-05-30 10:00:00,81.88,81.96,81.84,81.9,21330.0,79.9897,80.0679,79.9506,80.0092,21330.0
2018-05-30 10:05:00,81.92,81.97,81.84,81.9,14958.0,80.0288,80.0776,79.9506,80.0092,14958.0
2018-05-30 10:10:00,81.88,81.88,81.79,81.8,8787.0,79.9897,79.9897,79.9018,79.9116,8787.0
2018-05-30 10:15:00,81.8,81.82,81.7,81.72,7694.0,79.9116,79.9311,79.8139,79.8334,7694.0
2018-05-30 10:20:00,81.73,81.78,81.63,81.63,7501.0,79.8432,79.892,79.7455,79.7455,7501.0
2018-05-30 10:25:00,81.62,81.67,81.58,81.62,17408.0,79.7357,79.7846,79.6966,79.7357,17408.0
2018-05-30 10:30:00,81.62,81.67,81.59,81.59,24183.0,79.7357,79.7846,79.7064,79.7064,24183.0
2018-05-30 10:35:00,81.61,81.85,81.61,81.81,17891.0,79.7259,79.9604,79.7259,79.9213,17891.0
2018-05-30 10:40:00,81.81,81.91,81.72,81.9,21634.0,79.9213,80.019,79.8334,80.0092,21634.0
2018-05-30 10:45:00,81.92,81.93,81.89,81.93,13550.0,80.0288,80.0386,79.9995,80.0386,13550.0
2018-05-30 10:50:00,81.91,81.96,81.91,81.96,9465.0,80.019,80.0679,80.019,80.0679,9465.0
2018-05-30 10:55:00,81.96,82.02,81.92,82.01,24805.0,80.0679,80.1265,80.0288,80.1167,24805.0
2018-05-30 11:00:00,82.02,82.03,81.88,81.9,15500.0,80.1265,80.1362,79.9897,80.0092,15500.0
2018-05-30 11:05:00,81.9,81.92,81.78,81.78,20376.0,80.0092,80.0288,79.892,79.892,20376.0
2018-05-30 11:10:00,81.81,81.86,81.76,81.78,8657.0,79.9213,79.9702,79.8725,79.892,8657.0
2018-05-30 11:15:00,81.76,81.78,81.71,81.74,8300.0,79.8725,79.892,79.8236,79.8529,8300.0
2018-05-30 11:20:00,81.73,81.79,81.7,81.78,4546.0,79.8432,79.9018,79.8139,79.892,4546.0
2018-05-30 11:25:00,81.81,81.81,81.67,81.68,15582.0,79.9213,79.9213,79.7846,79.7943,15582.0
2018-05-30 11:30:00,81.66,81.86,81.66,81.81,16201.0,79.7748,79.9702,79.7748,79.9213,16201.0
2018-05-30 11:35:00,81.82,81.85,81.7,81.82,18432.0,79.9311,79.9604,79.8139,79.9311,18432.0
2018-05-30 11:40:00,81.79,81.8,81.67,81.71,14684.0,79.9018,79.9116,79.7846,79.8236,14684.0
2018-05-30 11:45:00,81.72,81.8,81.68,81.68,16481.0,79.8334,79.9116,79.7943,79.7943,16481.0
2018-05-30 11:50:00,81.7,81.81,81.65,81.81,11171.0,79.8139,79.9213,79.765,79.9213,11171.0
2018-05-30 11:55:00,81.81,81.91,81.8,81.82,9000.0,79.9213,80.019,79.9116,79.9311,9000.0
2018-05-30 12:00:00,81.8,81.9,81.8,81.84,13145.0,79.9116,80.0092,79.9116,79.9506,13145.0
2018-05-30 12:05:00,81.85,81.9,81.84,81.88,10259.0,79.9604,80.0092,79.9506,79.9897,10259.0
2018-05-30 12:10:00,81.89,81.89,81.82,81.85,7791.0,79.9995,79.9995,79.9311,79.9604,7791.0
2018-05-30 12:15:00,81.87,81.91,81.84,81.9,26391.0,79.9799,80.019,79.9506,80.0092,26391.0
2018-05-30 12:20:00,81.91,81.99,81.9,81.98,20533.0,80.019,80.0972,80.0092,80.0874,20533.0
2018-05-30 12:25:00,81.96,81.99,81.93,81.94,10782.0,80.0679,80.0972,80.0386,80.0483,10782.0
2018-05-30 12:30:00,81.93,81.94,81.82,81.82,13948.0,80.0386,80.0483,79.9311,79.9311,13948.0
2018-05-30 12:35:00,81.83,81.91,81.8,81.82,8581.0,79.9409,80.019,79.9116,79.9311,8581.0
2018-05-30 12:40:00,81.84,81.86,81.68,81.71,34200.0,79.9506,79.9702,79.7943,79.8236,34200.0
2018-05-30 12:45:00,81.7,81.73,81.69,81.71,4785.0,79.8139,79.8432,79.8041,79.8236,4785.0
2018-05-30 12:50:00,81.72,81.75,81.71,81.71,6971.0,79.8334,79.8627,79.8236,79.8236,6971.0
2018-05-30 12:55:00,81.71,81.77,81.7,81.77,11089.0,79.8236,79.8822,79.8139,79.8822,11089.0
2018-05-30 13:00:00,81.78,81.78,81.64,81.68,9000.0,79.892,79.892,79.7552,79.7943,9000.0
2018-05-30 13:05:00,81.67,81.67,81.64,81.67,5837.0,79.7846,79.7846,79.7552,79.7846,5837.0
2018-05-30 13:10:00,81.67,81.69,81.6,81.67,11719.0,79.7846,79.8041,79.7162,79.7846,11719.0
2018-05-30 13:15:00,81.67,81.73,81.65,81.72,8887.0,79.7846,79.8432,79.765,79.8334,8887.0
2018-05-30 13:20:00,81.72,81.72,81.6,81.63,9135.0,79.8334,79.8334,79.7162,79.7455,9135.0
2018-05-30 13:25:00,81.62,81.7,81.62,81.64,9800.0,79.7357,79.8139,79.7357,79.7552,9800.0
2018-05-30 13:30:00,81.64,81.65,81.57,81.6,12042.0,79.7552,79.765,79.6869,79.7162,12042.0
2018-05-30 13:35:00,81.6,81.65,81.6,81.64,4654.0,79.7162,79.765,79.7162,79.7552,4654.0
2018-05-30 13:40:00,81.63,81.67,81.63,81.67,5561.0,79.7455,79.7846,79.7455,79.7846,5561.0
2018-05-30 13:45:00,81.67,81.72,81.65,81.7,19411.0,79.7846,79.8334,79.765,79.8139,19411.0
2018-05-30 13:50:00,81.69,81.7,81.64,81.64,7249.0,79.8041,79.8139,79.7552,79.7552,7249.0
2018-05-30 13:55:00,81.66,81.73,81.66,81.72,11859.0,79.7748,79.8432,79.7748,79.8334,11859.0
2018-05-30 14:00:00,81.72,81.75,81.69,81.7,7918.0,79.8334,79.8627,79.8041,79.8139,7918.0
2018-05-30 14:05:00,81.69,81.71,81.63,81.63,12621.0,79.8041,79.8236,79.7455,79.7455,12621.0
2018-05-30 14:10:00,81.64,81.66,81.63,81.64,11550.0,79.7552,79.7748,79.7455,79.7552,11550.0
2018-05-30 14:15:00,81.64,81.66,81.54,81.59,10670.0,79.7552,79.7748,79.6576,79.7064,10670.0
2018-05-30 14:20:00,81.58,81.63,81.57,81.58,5656.0,79.6966,79.7455,79.6869,79.6966,5656.0
2018-05-30 14:25:00,81.59,81.62,81.58,81.61,5354.0,79.7064,79.7357,79.6966,79.7259,5354.0
2018-05-30 14:30:00,81.61,81.66,81.59,81.63,11962.0,79.7259,79.7748,79.7064,79.7455,11962.0
2018-05-30 14:35:00,81.64,81.68,81.62,81.67,9995.0,79.7552,79.7943,79.7357,79.7846,9995.0
2018-05-30 14:40:00,81.66,81.68,81.62,81.63,8708.0,79.7748,79.7943,79.7357,79.7455,8708.0
2018-05-30 14:45:00,81.64,81.69,81.62,81.65,38507.0,79.7552,79.8041,79.7357,79.765,38507.0
2018-05-30 14:50:00,81.66,81.7,81.65,81.67,12477.0,79.7748,79.8139,79.765,79.7846,12477.0
2018-05-30 14:55:00,81.66,81.7,81.64,81.7,10778.0,79.7748,79.8139,79.7552,79.8139,10778.0
2018-05-30 15:00:00,81.7,81.78,81.69,81.72,15567.0,79.8139,79.892,79.8041,79.8334,15567.0
2018-05-30 15:05:00,81.71,81.75,81.64,81.64,16507.0,79.8236,79.8627,79.7552,79.7552,16507.0
2018-05-30 15:10:00,81.65,81.75,81.65,81.74,25476.0,79.765,79.8627,79.765,79.8529,25476.0
2018-05-30 15:15:00,81.74,81.77,81.73,81.75,18608.0,79.8529,79.8822,79.8432,79.8627,18608.0
2018-05-30 15:20:00,81.76,81.77,81.69,81.7,20100.0,79.8725,79.8822,79.8041,79.8139,20100.0
2018-05-30 15:25:00,81.69,81.71,81.65,81.65,23695.0,79.8041,79.8236,79.765,79.765,23695.0
2018-05-30 15:30:00,81.64,81.71,81.62,81.7,35008.0,79.7552,79.8236,79.7357,79.8139,35008.0
2018-05-30 15:35:00,81.7,81.73,81.68,81.72,45307.0,79.8139,79.8432,79.7943,79.8334,45307.0
2018-05-30 15:40:00,81.71,81.8,81.7,81.79,88025.0,79.8236,79.9116,79.8139,79.9018,88025.0
2018-05-30 15:45:00,81.8,81.81,81.65,81.7,55811.0,79.9116,79.9213,79.765,79.8139,55811.0
2018-05-30 15:50:00,81.7,81.74,81.66,81.67,55991.0,79.8139,79.8529,79.7748,79.7846,55991.0
2018-05-30 15:55:00,81.67,81.77,81.65,81.68,135502.0,79.7846,79.8822,79.765,79.7943,135502.0
2018-05-31 09:30:00,81.6,81.64,81.25,81.51,29740.0,79.7162,79.7552,79.3743,79.6282,29740.0
2018-05-31 09:35:00,81.42,81.62,81.28,81.31,10549.0,79.5403,79.7357,79.4036,79.4329,10549.0
2018-05-31 09:40:00,81.34,81.38,81.18,81.37,8675.0,79.4622,79.5013,79.3059,79.4915,8675.0
2018-05-31 09:45:00,81.36,81.42,81.22,81.22,8231.0,79.4817,79.5403,79.3449,79.3449,8231.0
2018-05-31 09:50:00,81.27,81.45,81.19,81.45,20439.0,79.3938,79.5696,79.3156,79.5696,20439.0
2018-05-31 09:55:00,81.42,81.43,81.31,81.33,5678.0,79.5403,79.5501,79.4329,79.4524,5678.0
2018-05-31 10:00:00,81.32,81.43,81.27,81.29,17161.0,79.4426,79.5501,79.3938,79.4133,17161.0
2018-05-31 10:05:00,81.3,81.33,81.17,81.22,10290.0,79.4231,79.4524,79.2961,79.3449,10290.0
2018-05-31 10:10:00,81.22,81.26,81.13,81.26,12079.0,79.3449,79.384,79.257,79.384,12079.0
2018-05-31 10:15:00,81.29,81.47,81.26,81.35,17777.0,79.4133,79.5892,79.384,79.4719,17777.0
2018-05-31 10:20:00,81.37,81.45,81.19,81.19,23679.0,79.4915,79.5696,79.3156,79.3156,23679.0
2018-05-31 10:25:00,81.19,81.39,81.14,81.38,11391.0,79.3156,79.511,79.2668,79.5013,11391.0
2018-05-31 10:30:00,81.38,81.38,81.26,81.35,13298.0,79.5013,79.5013,79.384,79.4719,13298.0
2018-05-31 10:35:00,81.36,81.38,81.13,81.14,13771.0,79.4817,79.5013,79.257,79.2668,13771.0
2018-05-31 10:40:00,81.11,81.24,81.02,81.16,21279.0,79.2375,79.3645,79.1496,79.2863,21279.0
2018-05-31 10:45:00,81.14,81.24,81.1,81.13,32418.0,79.2668,79.3645,79.2277,79.257,32418.0
2018-05-31 10:50:00,81.13,81.39,81.11,81.36,24245.0,79.257,79.511,79.2375,79.4817,24245.0
2018-05-31 10:55:00,81.35,81.36,81.25,81.3,10930.0,79.4719,79.4817,79.3743,79.4231,10930.0
2018-05-31 11:00:00,81.33,81.35,81.26,81.35,5501.0,79.4524,79.4719,79.384,79.4719,5501.0
2018-05-31 11:05:00,81.35,81.36,81.24,81.32,7100.0,79.4719,79.4817,79.3645,79.4426,7100.0
2018-05-31 11:10:00,81.33,81.36,81.16,81.16,15618.0,79.4524,79.4817,79.2863,79.2863,15618.0
2018-05-31 11:15:00,81.15,81.2,81.09,81.16,19521.0,79.2766,79.3254,79.2179,79.2863,19521.0
2018-05-31 11:20:00,81.16,81.2,80.98,80.98,31426.0,79.2863,79.3254,79.1105,79.1105,31426.0
2018-05-31 11:25:00,80.99,81.19,80.99,81.19,20624.0,79.1203,79.3156,79.1203,79.3156,20624.0
2018-05-31 11:30:00,81.19,81.19,80.93,80.94,11700.0,79.3156,79.3156,79.0616,79.0714,11700.0
2018-05-31 11:35:00,80.93,81.13,80.89,81.08,14762.0,79.0616,79.257,79.0226,79.2082,14762.0
2018-05-31 11:40:00,81.11,81.35,81.11,81.33,27799.0,79.2375,79.4719,79.2375,79.4524,27799.0
2018-05-31 11:45:00,81.34,81.4,81.31,81.4,16195.0,79.4622,79.5208,79.4329,79.5208,16195.0
2018-05-31 11:50:00,81.4,81.5,81.37,81.48,22580.0,79.5208,79.6185,79.4915,79.5989,22580.0
2018-05-31 11:55:00,81.5,81.56,81.41,81.44,17239.0,79.6185,79.6771,79.5306,79.5599,17239.0
2018-05-31 12:00:00,81.43,81.44,81.34,81.38,7300.0,79.5501,79.5599,79.4622,79.5013,7300.0
2018-05-31 12:05:00,81.37,81.39,81.31,81.33,12230.0,79.4915,79.511,79.4329,79.4524,12230.0
2018-05-31 12:10:00,81.31,81.39,81.31,81.37,9852.0,79.4329,79.511,79.4329,79.4915,9852.0
2018-05-31 12:15:00,81.35,81.41,81.34,81.4,11366.0,79.4719,79.5306,79.4622,79.5208,11366.0
2018-05-31 12:20:00,81.4,81.44,81.39,81.43,10856.0,79.5208,79.5599,79.511,79.5501,10856.0
2018-05-31 12:25:00,81.42,81.43,81.3,81.3,13073.0,79.5403,79.5501,79.4231,79.4231,13073.0
2018-05-31 12:30:00,81.31,81.31,81.21,81.22,15327.0,79.4329,79.4329,79.3352,79.3449,15327.0
2018-05-31 12:35:00,81.22,81.24,81.19,81.2,5130.0,79.3449,79.3645,79.3156,79.3254,5130.0
2018-05-31 12:40:00,81.19,81.26,81.18,81.25,6372.0,79.3156,79.384,79.3059,79.3743,6372.0
2018-05-31 12:45:00,81.25,81.3,81.24,81.28,6320.0,79.3743,79.4231,79.3645,79.4036,6320.0
2018-05-31 12:50:00,81.28,81.28,81.17,81.18,7304.0,79.4036,79.4036,79.2961,79.3059,7304.0
2018-05-31 12:55:00,81.18,81.21,81.09,81.21,8900.0,79.3059,79.3352,79.2179,79.3352,8900.0
2018-05-31 13:00:00,81.2,81.2,81.08,81.09,8099.0,79.3254,79.3254,79.2082,79.2179,8099.0
2018-05-31 13:05:00,81.11,81.12,81.01,81.01,10811.0,79.2375,79.2473,79.1398,79.1398,10811.0
2018-05-31 13:10:00,81.0,81.0,80.85,80.87,8374.0,79.13,79.13,78.9835,79.003,8374.0
2018-05-31 13:15:00,80.87,80.91,80.85,80.86,9933.0,79.003,79.0421,78.9835,78.9933,9933.0
2018-05-31 13:20:00,80.87,80.88,80.79,80.82,9150.0,79.003,79.0128,78.9249,78.9542,9150.0
2018-05-31 13:25:00,80.82,80.91,80.79,80.9,7682.0,78.9542,79.0421,78.9249,79.0323,7682.0
2018-05-31 13:30:00,80.9,80.93,80.77,80.79,5953.0,79.0323,79.0616,78.9053,78.9249,5953.0
2018-05-31 13:35:00,80.76,80.91,80.74,80.91,13022.0,78.8956,79.0421,78.876,79.0421,13022.0
2018-05-31 13:40:00,80.9,80.93,80.87,80.93,6594.0,79.0323,79.0616,79.003,79.0616,6594.0
2018-05-31 13:45:00,80.93,80.95,80.79,80.8,18962.0,79.0616,79.0812,78.9249,78.9346,18962.0
2018-05-31 13:50:00,80.8,80.8,80.67,80.75,12200.0,78.9346,78.9346,78.8076,78.8858,12200.0
2018-05-31 13:55:00,80.75,80.75,80.59,80.68,13833.0,78.8858,78.8858,78.7295,78.8174,13833.0
2018-05-31 14:00:00,80.66,80.71,80.59,80.7,16094.0,78.7979,78.8467,78.7295,78.8369,16094.0
2018-05-31 14:05:00,80.71,80.72,80.67,80.7,10340.0,78.8467,78.8565,78.8076,78.8369,10340.0
2018-05-31 14:10:00,80.7,80.77,80.69,80.76,14156.0,78.8369,78.9053,78.8272,78.8956,14156.0
2018-05-31 14:15:00,80.76,80.82,80.71,80.73,15248.0,78.8956,78.9542,78.8467,78.8663,15248.0
2018-05-31 14:20:00,80.72,80.73,80.64,80.67,16196.0,78.8565,78.8663,78.7783,78.8076,16196.0
2018-05-31 14:25:00,80.68,80.71,80.63,80.64,12265.0,78.8174,78.8467,78.7686,78.7783,12265.0
2018-05-31 14:30:00,80.63,80.67,80.59,80.66,12397.0,78.7686,78.8076,78.7295,78.7979,12397.0
2018-05-31 14:35:00,80.67,80.67,80.6,80.63,15125.0,78.8076,78.8076,78.7393,78.7686,15125.0
2018-05-31 14:40:00,80.63,80.72,80.57,80.71,10424.0,78.7686,78.8565,78.71,78.8467,10424.0
2018-05-31 14:45:00,80.71,80.73,80.66,80.73,10879.0,78.8467,78.8663,78.7979,78.8663,10879.0
2018-05-31 14:50:00,80.69,80.72,80.58,80.68,18603.0,78.8272,78.8565,78.7197,78.8174,18603.0
2018-05-31 14:55:00,80.68,80.68,80.57,80.65,15563.0,78.8174,78.8174,78.71,78.7881,15563.0
2018-05-31 15:00:00,80.65,80.69,80.58,80.64,18950.0,78.7881,78.8272,78.7197,78.7783,18950.0
2018-05-31 15:05:00,80.64,80.84,80.62,80.79,15614.0,78.7783,78.9737,78.7588,78.9249,15614.0
2018-05-31 15:10:00,80.77,80.84,80.76,80.81,15537.0,78.9053,78.9737,78.8956,78.9444,15537.0
2018-05-31 15:15:00,80.81,80.87,80.78,80.87,17500.0,78.9444,79.003,78.9151,79.003,17500.0
2018-05-31 15:20:00,80.86,80.9,80.82,80.85,26194.0,78.9933,79.0323,78.9542,78.9835,26194.0
2018-05-31 15:25:00,80.85,80.94,80.83,80.93,22440.0,78.9835,79.0714,78.9639,79.0616,22440.0
2018-05-31 15:30:00,80.94,80.97,80.9,80.91,22490.0,79.0714,79.1007,79.0323,79.0421,22490.0
2018-05-31 15:35:00,80.91,81.01,80.91,80.97,24190.0,79.0421,79.1398,79.0421,79.1007,24190.0
2018-05-31 15:40:00,80.98,80.98,80.83,80.86,35631.0,79.1105,79.1105,78.9639,78.9933,35631.0
2018-05-31 15:45:00,80.87,80.92,80.84,80.86,59137.0,79.003,79.0519,78.9737,78.9933,59137.0
2018-05-31 15:50:00,80.85,80.85,80.79,80.81,62192.0,78.9835,78.9835,78.9249,78.9444,62192.0
2018-05-31 15:55:00,80.81,80.83,80.7,80.73,185248.0,78.9444,78.9639,78.8369,78.8663,185248.0
2018-06-01 09:30:00,81.09,82.07,81.09,82.0,60339.0,79.2179,80.1753,79.2179,80.1069,60339.0
2018-06-01 09:35:00,82.08,82.38,81.94,82.09,80134.0,80.1851,80.4782,80.0483,80.1949,80134.0
2018-06-01 09:40:00,82.15,82.16,81.88,81.93,54605.0,80.2535,80.2632,79.9897,80.0386,54605.0
2018-06-01 09:45:00,81.95,82.11,81.93,82.0,14012.0,80.0581,80.2144,80.0386,80.1069,14012.0
2018-06-01 09:50:00,82.04,82.06,81.82,82.0,12222.0,80.146,80.1656,79.9311,80.1069,12222.0
2018-06-01 09:55:00,81.99,82.81,81.99,82.79,85053.0,80.0972,80.8982,80.0972,80.8787,85053.0
2018-06-01 10:00:00,82.74,82.97,82.73,82.94,24128.0,80.8299,81.0545,80.8201,81.0252,24128.0
2018-06-01 10:05:00,82.94,83.11,82.78,82.95,31512.0,81.0252,81.1913,80.8689,81.035,31512.0
2018-06-01 10:10:00,82.97,83.03,82.82,82.85,26470.0,81.0545,81.1132,80.908,80.9373,26470.0
2018-06-01 10:15:00,82.84,82.84,82.63,82.68,24384.0,80.9275,80.9275,80.7224,80.7712,24384.0
2018-06-01 10:20:00,82.67,82.88,82.67,82.83,19555.0,80.7615,80.9666,80.7615,80.9178,19555.0
2018-06-01 10:25:00,82.85,82.97,82.65,82.7,48108.0,80.9373,81.0545,80.7419,80.7908,48108.0
2018-06-01 10:30:00,82.67,82.81,82.62,82.75,33419.0,80.7615,80.8982,80.7126,80.8396,33419.0
2018-06-01 10:35:00,82.76,82.81,82.57,82.68,16751.0,80.8494,80.8982,80.6638,80.7712,16751.0
2018-06-01 10:40:00,82.67,82.85,82.63,82.83,70429.0,80.7615,80.9373,80.7224,80.9178,70429.0
2018-06-01 10:45:00,82.8,82.91,82.77,82.77,19802.0,80.8885,80.9959,80.8592,80.8592,19802.0
2018-06-01 10:50:00,82.79,82.82,82.68,82.69,15040.0,80.8787,80.908,80.7712,80.781,15040.0
2018-06-01 10:55:00,82.7,82.71,82.59,82.71,14473.0,80.7908,80.8005,80.6833,80.8005,14473.0
2018-06-01 11:00:00,82.71,82.82,82.67,82.76,18789.0,80.8005,80.908,80.7615,80.8494,18789.0
2018-06-01 11:05:00,82.74,82.77,82.58,82.59,14456.0,80.8299,80.8592,80.6735,80.6833,14456.0
2018-06-01 11:10:00,82.59,82.7,82.59,82.66,26310.0,80.6833,80.7908,80.6833,80.7517,26310.0
2018-06-01 11:15:00,82.67,82.69,82.56,82.66,17629.0,80.7615,80.781,80.654,80.7517,17629.0
2018-06-01 11:20:00,82.67,82.77,82.66,82.73,4339.0,80.7615,80.8592,80.7517,80.8201,4339.0
2018-06-01 11:25:00,82.73,82.73,82.62,82.62,10878.0,80.8201,80.8201,80.7126,80.7126,10878.0
2018-06-01 11:30:00,82.61,82.67,82.56,82.62,7275.0,80.7029,80.7615,80.654,80.7126,7275.0
2018-06-01 11:35:00,82.66,82.67,82.51,82.53,8267.0,80.7517,80.7615,80.6052,80.6247,8267.0
2018-06-01 11:40:00,82.54,82.6,82.53,82.54,10199.0,80.6345,80.6931,80.6247,80.6345,10199.0
2018-06-01 11:45:00,82.54,82.6,82.52,82.55,14898.0,80.6345,80.6931,80.6149,80.6442,14898.0
2018-06-01 11:50:00,82.56,82.66,82.55,82.65,7846.0,80.654,80.7517,80.6442,80.7419,7846.0
2018-06-01 11:55:00,82.65,82.66,82.61,82.65,9251.0,80.7419,80.7517,80.7029,80.7419,9251.0
2018-06-01 12:00:00,82.66,82.7,82.65,82.7,8393.0,80.7517,80.7908,80.7419,80.7908,8393.0
2018-06-01 12:05:00,82.68,82.73,82.63,82.65,19415.0,80.7712,80.8201,80.7224,80.7419,19415.0
2018-06-01 12:10:00,82.65,82.69,82.64,82.65,8319.0,80.7419,80.781,80.7322,80.7419,8319.0
2018-06-01 12:15:00,82.65,82.69,82.64,82.65,9832.0,80.7419,80.781,80.7322,80.7419,9832.0
2018-06-01 12:20:00,82.65,82.65,82.57,82.6,19718.0,80.7419,80.7419,80.6638,80.6931,19718.0
2018-06-01 12:25:00,82.59,82.71,82.58,82.66,24636.0,80.6833,80.8005,80.6735,80.7517,24636.0
2018-06-01 12:30:00,82.66,82.68,82.62,82.65,27503.0,80.7517,80.7712,80.7126,80.7419,27503.0
2018-06-01 12:35:00,82.65,82.7,82.64,82.7,10616.0,80.7419,80.7908,80.7322,80.7908,10616.0
2018-06-01 12:40:00,82.7,82.81,82.69,82.79,11590.0,80.7908,80.8982,80.781,80.8787,11590.0
2018-06-01 12:45:00,82.78,82.8,82.74,82.74,7605.0,80.8689,80.8885,80.8299,80.8299,7605.0
2018-06-01 12:50:00,82.75,82.75,82.68,82.69,5305.0,80.8396,80.8396,80.7712,80.781,5305.0
2018-06-01 12:55:00,82.67,82.69,82.6,82.67,14485.0,80.7615,80.781,80.6931,80.7615,14485.0
2018-06-01 13:00:00,82.66,82.67,82.64,82.65,4026.0,80.7517,80.7615,80.7322,80.7419,4026.0
2018-06-01 13:05:00,82.66,82.68,82.61,82.66,9629.0,80.7517,80.7712,80.7029,80.7517,9629.0
2018-06-01 13:10:00,82.66,82.66,82.53,82.6,8249.0,80.7517,80.7517,80.6247,80.6931,8249.0
2018-06-01 13:15:00,82.59,82.6,82.54,82.54,14997.0,80.6833,80.6931,80.6345,80.6345,14997.0
2018-06-01 13:20:00,82.54,82.61,82.54,82.6,23271.0,80.6345,80.7029,80.6345,80.6931,23271.0
2018-06-01 13:25:00,82.61,82.64,82.6,82.63,31185.0,80.7029,80.7322,80.6931,80.7224,31185.0
2018-06-01 13:30:00,82.63,82.71,82.6,82.68,41742.0,80.7224,80.8005,80.6931,80.7712,41742.0
2018-06-01 13:35:00,82.68,82.71,82.62,82.62,13124.0,80.7712,80.8005,80.7126,80.7126,13124.0
2018-06-01 13:40:00,82.63,82.63,82.58,82.61,11421.0,80.7224,80.7224,80.6735,80.7029,11421.0
2018-06-01 13:45:00,82.6,82.61,82.55,82.56,42040.0,80.6931,80.7029,80.6442,80.654,42040.0
2018-06-01 13:50:00,82.56,82.6,82.54,82.59,11067.0,80.654,80.6931,80.6345,80.6833,11067.0
2018-06-01 13:55:00,82.58,82.62,82.57,82.59,12254.0,80.6735,80.7126,80.6638,80.6833,12254.0
2018-06-01 14:00:00,82.61,82.69,82.59,82.69,14298.0,80.7029,80.781,80.6833,80.781,14298.0
2018-06-01 14:05:00,82.67,82.67,82.52,82.55,7706.0,80.7615,80.7615,80.6149,80.6442,7706.0
2018-06-01 14:10:00,82.56,82.57,82.51,82.52,7736.0,80.654,80.6638,80.6052,80.6149,7736.0
2018-06-01 14:15:00,82.51,82.55,82.5,82.54,13386.0,80.6052,80.6442,80.5954,80.6345,13386.0
2018-06-01 14:20:00,82.54,82.6,82.52,82.56,19989.0,80.6345,80.6931,80.6149,80.654,19989.0
2018-06-01 14:25:00,82.56,82.57,82.54,82.57,19598.0,80.654,80.6638,80.6345,80.6638,19598.0
2018-06-01 14:30:00,82.58,82.58,82.41,82.42,29010.0,80.6735,80.6735,80.5075,80.5172,29010.0
2018-06-01 14:35:00,82.42,82.42,82.35,82.38,14505.0,80.5172,80.5172,80.4489,80.4782,14505.0
2018-06-01 14:40:00,82.38,82.43,82.35,82.43,15470.0,80.4782,80.527,80.4489,80.527,15470.0
2018-06-01 14:45:00,82.41,82.45,82.4,82.45,13783.0,80.5075,80.5465,80.4977,80.5465,13783.0
2018-06-01 14:50:00,82.46,82.47,82.36,82.36,11950.0,80.5563,80.5661,80.4586,80.4586,11950.0
2018-06-01 14:55:00,82.36,82.39,82.29,82.33,17595.0,80.4586,80.4879,80.3902,80.4293,17595.0
2018-06-01 15:00:00,82.32,82.41,82.29,82.4,42622.0,80.4195,80.5075,80.3902,80.4977,42622.0
2018-06-01 15:05:00,82.4,82.41,82.37,82.4,34946.0,80.4977,80.5075,80.4684,80.4977,34946.0
2018-06-01 15:10:00,82.4,82.42,82.37,82.4,44185.0,80.4977,80.5172,80.4684,80.4977,44185.0
2018-06-01 15:15:00,82.4,82.47,82.39,82.47,34001.0,80.4977,80.5661,80.4879,80.5661,34001.0
2018-06-01 15:20:00,82.46,82.51,82.43,82.49,25456.0,80.5563,80.6052,80.527,80.5856,25456.0
2018-06-01 15:25:00,82.5,82.57,82.48,82.56,35939.0,80.5954,80.6638,80.5759,80.654,35939.0
2018-06-01 15:30:00,82.56,82.6,82.55,82.59,36221.0,80.654,80.6931,80.6442,80.6833,36221.0
2018-06-01 15:35:00,82.58,82.6,82.55,82.58,34596.0,80.6735,80.6931,80.6442,80.6735,34596.0
2018-06-01 15:40:00,82.58,82.66,82.57,82.66,30348.0,80.6735,80.7517,80.6638,80.7517,30348.0
2018-06-01 15:45:00,82.64,82.66,82.63,82.64,44872.0,80.7322,80.7517,80.7224,80.7322,44872.0
2018-06-01 15:50:00,82.63,82.83,82.62,82.83,103585.0,80.7224,80.9178,80.7126,80.9178,103585.0
2018-06-01 15:55:00,82.82,82.83,82.64,82.65,256486.0,80.908,80.9178,80.7322,80.7419,256486.0
2018-06-04 09:30:00,83.18,83.25,82.47,82.55,49417.0,81.2597,81.3281,80.5661,80.6442,49417.0
2018-06-04 09:35:00,82.69,82.81,82.51,82.81,8124.0,80.781,80.8982,80.6052,80.8982,8124.0
2018-06-04 09:40:00,82.85,82.95,82.64,82.64,16410.0,80.9373,81.035,80.7322,80.7322,16410.0
2018-06-04 09:45:00,82.69,82.7,82.35,82.39,9557.0,80.781,80.7908,80.4489,80.4879,9557.0
2018-06-04 09:50:00,82.36,82.46,82.28,82.45,12651.0,80.4586,80.5563,80.3805,80.5465,12651.0
2018-06-04 09:55:00,82.38,82.46,82.34,82.41,14423.0,80.4782,80.5563,80.4391,80.5075,14423.0
2018-06-04 10:00:00,82.45,82.57,82.42,82.53,7610.0,80.5465,80.6638,80.5172,80.6247,7610.0
2018-06-04 10:05:00,82.52,82.71,82.51,82.69,12036.0,80.6149,80.8005,80.6052,80.781,12036.0
2018-06-04 10:10:00,82.72,82.84,82.69,82.84,19156.0,80.8103,80.9275,80.781,80.9275,19156.0
2018-06-04 10:15:00,82.83,83.04,82.81,83.02,134675.0,80.9178,81.1229,80.8982,81.1034,134675.0
2018-06-04 10:20:00,83.05,83.12,82.89,82.93,40952.0,81.1327,81.2011,80.9764,81.0155,40952.0
2018-06-04 10:25:00,82.97,83.04,82.92,82.94,7616.0,81.0545,81.1229,81.0057,81.0252,7616.0
2018-06-04 10:30:00,82.92,82.99,82.87,82.99,4378.0,81.0057,81.0741,80.9569,81.0741,4378.0
2018-06-04 10:35:00,82.99,83.0,82.82,82.86,11063.0,81.0741,81.0839,80.908,80.9471,11063.0
2018-06-04 10:40:00,82.87,82.98,82.85,82.91,5600.0,80.9569,81.0643,80.9373,80.9959,5600.0
2018-06-04 10:45:00,82.92,82.96,82.9,82.9,6641.0,81.0057,81.0448,80.9862,80.9862,6641.0
2018-06-04 10:50:00,82.87,83.01,82.87,83.01,4200.0,80.9569,81.0936,80.9569,81.0936,4200.0
2018-06-04 10:55:00,83.0,83.08,82.98,83.02,12539.0,81.0839,81.162,81.0643,81.1034,12539.0
2018-06-04 11:00:00,83.03,83.09,82.94,83.08,37293.0,81.1132,81.1718,81.0252,81.162,37293.0
2018-06-04 11:05:00,83.08,83.12,82.95,82.97,10496.0,81.162,81.2011,81.035,81.0545,10496.0
2018-06-04 11:10:00,82.98,82.99,82.89,82.89,6192.0,81.0643,81.0741,80.9764,80.9764,6192.0
2018-06-04 11:15:00,82.89,82.9,82.78,82.81,16628.0,80.9764,80.9862,80.8689,80.8982,16628.0
2018-06-04 11:20:00,82.83,82.83,82.73,82.76,20598.0,80.9178,80.9178,80.8201,80.8494,20598.0
2018-06-04 11:25:00,82.79,82.89,82.73,82.87,18950.0,80.8787,80.9764,80.8201,80.9569,18950.0
2018-06-04 11:30:00,82.9,82.9,82.85,82.86,16190.0,80.9862,80.9862,80.9373,80.9471,16190.0
2018-06-04 11:35:00,82.87,82.95,82.86,82.91,11813.0,80.9569,81.035,80.9471,80.9959,11813.0
2018-06-04 11:40:00,82.92,82.99,82.92,82.98,6039.0,81.0057,81.0741,81.0057,81.0643,6039.0
2018-06-04 11:45:00,82.98,82.99,82.92,82.93,26497.0,81.0643,81.0741,81.0057,81.0155,26497.0
2018-06-04 11:50:00,82.93,82.95,82.83,82.88,17015.0,81.0155,81.035,80.9178,80.9666,17015.0
2018-06-04 11:55:00,82.88,82.98,82.88,82.95,9249.0,80.9666,81.0643,80.9666,81.035,9249.0
2018-06-04 12:00:00,82.95,82.96,82.85,82.86,5548.0,81.035,81.0448,80.9373,80.9471,5548.0
2018-06-04 12:05:00,82.87,82.91,82.87,82.89,6206.0,80.9569,80.9959,80.9569,80.9764,6206.0
2018-06-04 12:10:00,82.89,82.96,82.87,82.95,14875.0,80.9764,81.0448,80.9569,81.035,14875.0
2018-06-04 12:15:00,82.95,83.02,82.95,83.02,10367.0,81.035,81.1034,81.035,81.1034,10367.0
2018-06-04 12:20:00,83.01,83.07,83.01,83.04,13740.0,81.0936,81.1522,81.0936,81.1229,13740.0
2018-06-04 12:25:00,83.04,83.07,83.04,83.04,4512.0,81.1229,81.1522,81.1229,81.1229,4512.0
2018-06-04 12:30:00,83.05,83.07,83.04,83.05,5915.0,81.1327,81.1522,81.1229,81.1327,5915.0
2018-06-04 12:35:00,83.05,83.05,82.98,83.03,11550.0,81.1327,81.1327,81.0643,81.1132,11550.0
2018-06-04 12:40:00,83.04,83.06,83.04,83.05,2513.0,81.1229,81.1425,81.1229,81.1327,2513.0
2018-06-04 12:45:00,83.05,83.05,83.0,83.03,4300.0,81.1327,81.1327,81.0839,81.1132,4300.0
2018-06-04 12:50:00,83.03,83.05,82.98,83.03,14300.0,81.1132,81.1327,81.0643,81.1132,14300.0
2018-06-04 12:55:00,83.03,83.04,83.0,83.04,7468.0,81.1132,81.1229,81.0839,81.1229,7468.0
2018-06-04 13:00:00,83.03,83.04,83.0,83.02,5775.0,81.1132,81.1229,81.0839,81.1034,5775.0
2018-06-04 13:05:00,83.03,83.03,82.99,83.0,8184.0,81.1132,81.1132,81.0741,81.0839,8184.0
2018-06-04 13:10:00,83.0,83.01,82.98,83.01,21251.0,81.0839,81.0936,81.0643,81.0936,21251.0
2018-06-04 13:15:00,83.01,83.01,82.97,82.98,6202.0,81.0936,81.0936,81.0545,81.0643,6202.0
2018-06-04 13:20:00,82.98,83.01,82.96,83.0,7087.0,81.0643,81.0936,81.0448,81.0839,7087.0
2018-06-04 13:25:00,83.0,83.01,82.96,82.98,6450.0,81.0839,81.0936,81.0448,81.0643,6450.0
2018-06-04 13:30:00,82.98,82.98,82.89,82.92,7397.0,81.0643,81.0643,80.9764,81.0057,7397.0
2018-06-04 13:35:00,82.91,82.91,82.87,82.91,4496.0,80.9959,80.9959,80.9569,80.9959,4496.0
2018-06-04 13:40:00,82.91,82.92,82.89,82.92,4395.0,80.9959,81.0057,80.9764,81.0057,4395.0
2018-06-04 13:45:00,82.92,82.93,82.87,82.88,6827.0,81.0057,81.0155,80.9569,80.9666,6827.0
2018-06-04 13:50:00,82.87,82.91,82.86,82.88,8255.0,80.9569,80.9959,80.9471,80.9666,8255.0
2018-06-04 13:55:00,82.87,82.88,82.83,82.88,19824.0,80.9569,80.9666,80.9178,80.9666,19824.0
2018-06-04 14:00:00,82.88,82.91,82.85,82.85,9250.0,80.9666,80.9959,80.9373,80.9373,9250.0
2018-06-04 14:05:00,82.85,82.92,82.85,82.89,8481.0,80.9373,81.0057,80.9373,80.9764,8481.0
2018-06-04 14:10:00,82.88,82.89,82.84,82.86,6587.0,80.9666,80.9764,80.9275,80.9471,6587.0
2018-06-04 14:15:00,82.85,82.9,82.84,82.87,15150.0,80.9373,80.9862,80.9275,80.9569,15150.0
2018-06-04 14:20:00,82.88,82.92,82.87,82.9,6604.0,80.9666,81.0057,80.9569,80.9862,6604.0
2018-06-04 14:25:00,82.9,82.96,82.86,82.94,8144.0,80.9862,81.0448,80.9471,81.0252,8144.0
2018-06-04 14:30:00,82.93,82.98,82.91,82.96,5027.0,81.0155,81.0643,80.9959,81.0448,5027.0
2018-06-04 14:35:00,82.96,83.0,82.95,82.99,8851.0,81.0448,81.0839,81.035,81.0741,8851.0
2018-06-04 14:40:00,82.99,83.04,82.98,83.04,8721.0,81.0741,81.1229,81.0643,81.1229,8721.0
2018-06-04 14:45:00,83.03,83.06,83.02,83.06,6212.0,81.1132,81.1425,81.1034,81.1425,6212.0
2018-06-04 14:50:00,83.06,83.07,83.0,83.06,16109.0,81.1425,81.1522,81.0839,81.1425,16109.0
2018-06-04 14:55:00,83.06,83.14,83.06,83.13,17800.0,81.1425,81.2206,81.1425,81.2108,17800.0
2018-06-04 15:00:00,83.14,83.15,83.11,83.13,13835.0,81.2206,81.2304,81.1913,81.2108,13835.0
2018-06-04 15:05:00,83.12,83.12,83.05,83.05,10668.0,81.2011,81.2011,81.1327,81.1327,10668.0
2018-06-04 15:10:00,83.05,83.13,83.04,83.12,35939.0,81.1327,81.2108,81.1229,81.2011,35939.0
2018-06-04 15:15:00,83.12,83.25,83.12,83.25,74721.0,81.2011,81.3281,81.2011,81.3281,74721.0
2018-06-04 15:20:00,83.26,83.26,83.2,83.2,12829.0,81.3378,81.3378,81.2792,81.2792,12829.0
2018-06-04 15:25:00,83.2,83.24,83.19,83.22,17311.0,81.2792,81.3183,81.2695,81.2988,17311.0
2018-06-04 15:30:00,83.22,83.23,83.19,83.23,19745.0,81.2988,81.3085,81.2695,81.3085,19745.0
2018-06-04 15:35:00,83.23,83.27,83.2,83.25,41094.0,81.3085,81.3476,81.2792,81.3281,41094.0
2018-06-04 15:40:00,83.26,83.31,83.26,83.27,22396.0,81.3378,81.3867,81.3378,81.3476,22396.0
2018-06-04 15:45:00,83.27,83.28,83.2,83.24,35744.0,81.3476,81.3574,81.2792,81.3183,35744.0
2018-06-04 15:50:00,83.25,83.29,83.14,83.17,115809.0,81.3281,81.3672,81.2206,81.2499,115809.0
2018-06-04 15:55:00,83.16,83.2,83.15,83.18,158486.0,81.2402,81.2792,81.2304,81.2597,158486.0
2018-06-05 09:30:00,82.9,83.09,82.72,83.09,23239.0,80.9862,81.1718,80.8103,81.1718,23239.0
2018-06-05 09:35:00,83.12,83.35,83.12,83.35,21421.0,81.2011,81.4258,81.2011,81.4258,21421.0
2018-06-05 09:40:00,83.36,83.56,83.36,83.48,8173.0,81.4355,81.6309,81.4355,81.5528,8173.0
2018-06-05 09:45:00,83.48,83.59,83.47,83.57,2750.0,81.5528,81.6602,81.543,81.6407,2750.0
2018-06-05 09:50:00,83.59,83.65,83.53,83.65,11126.0,81.6602,81.7188,81.6016,81.7188,11126.0
2018-06-05 09:55:00,83.66,83.71,83.58,83.59,18381.0,81.7286,81.7775,81.6505,81.6602,18381.0
2018-06-05 10:00:00,83.59,83.81,83.59,83.74,12311.0,81.6602,81.8752,81.6602,81.8068,12311.0
2018-06-05 10:05:00,83.74,83.81,83.68,83.68,8430.0,81.8068,81.8752,81.7482,81.7482,8430.0
2018-06-05 10:10:00,83.67,83.74,83.6,83.61,5813.0,81.7384,81.8068,81.67,81.6798,5813.0
2018-06-05 10:15:00,83.6,83.66,83.54,83.66,37630.0,81.67,81.7286,81.6114,81.7286,37630.0
2018-06-05 10:20:00,83.67,83.77,83.63,83.7,21438.0,81.7384,81.8361,81.6993,81.7677,21438.0
2018-06-05 10:25:00,83.7,83.8,83.69,83.75,17661.0,81.7677,81.8654,81.7579,81.8165,17661.0
2018-06-05 10:30:00,83.77,83.8,83.61,83.67,14031.0,81.8361,81.8654,81.6798,81.7384,14031.0
2018-06-05 10:35:00,83.68,83.69,83.61,83.64,8885.0,81.7482,81.7579,81.6798,81.7091,8885.0
2018-06-05 10:40:00,83.65,83.65,83.51,83.51,7100.0,81.7188,81.7188,81.5821,81.5821,7100.0
2018-06-05 10:45:00,83.54,83.61,83.54,83.59,8542.0,81.6114,81.6798,81.6114,81.6602,8542.0
2018-06-05 10:50:00,83.6,83.76,83.59,83.75,16784.0,81.67,81.8263,81.6602,81.8165,16784.0
2018-06-05 10:55:00,83.76,83.83,83.63,83.63,29230.0,81.8263,81.8947,81.6993,81.6993,29230.0
2018-06-05 11:00:00,83.63,83.71,83.62,83.65,10232.0,81.6993,81.7775,81.6895,81.7188,10232.0
2018-06-05 11:05:00,83.63,83.65,83.48,83.48,8793.0,81.6993,81.7188,81.5528,81.5528,8793.0
2018-06-05 11:10:00,83.46,83.47,83.41,83.41,10163.0,81.5332,81.543,81.4844,81.4844,10163.0
2018-06-05 11:15:00,83.41,83.46,83.39,83.43,7644.0,81.4844,81.5332,81.4648,81.5039,7644.0
2018-06-05 11:20:00,83.42,83.48,83.41,83.42,15735.0,81.4942,81.5528,81.4844,81.4942,15735.0
2018-06-05 11:25:00,83.44,83.48,83.42,83.44,13211.0,81.5137,81.5528,81.4942,81.5137,13211.0
2018-06-05 11:30:00,83.44,83.44,83.29,83.29,13907.0,81.5137,81.5137,81.3672,81.3672,13907.0
2018-06-05 11:35:00,83.27,83.35,83.26,83.26,13750.0,81.3476,81.4258,81.3378,81.3378,13750.0
2018-06-05 11:40:00,83.25,83.28,83.1,83.12,22739.0,81.3281,81.3574,81.1815,81.2011,22739.0
2018-06-05 11:45:00,83.12,83.18,83.1,83.12,20700.0,81.2011,81.2597,81.1815,81.2011,20700.0
2018-06-05 11:50:00,83.12,83.23,83.12,83.22,9712.0,81.2011,81.3085,81.2011,81.2988,9712.0
2018-06-05 11:55:00,83.22,83.23,83.19,83.21,20248.0,81.2988,81.3085,81.2695,81.289,20248.0
2018-06-05 12:00:00,83.22,83.24,83.18,83.18,10222.0,81.2988,81.3183,81.2597,81.2597,10222.0
2018-06-05 12:05:00,83.18,83.27,83.17,83.22,9408.0,81.2597,81.3476,81.2499,81.2988,9408.0
2018-06-05 12:10:00,83.22,83.26,83.18,83.22,33823.0,81.2988,81.3378,81.2597,81.2988,33823.0
2018-06-05 12:15:00,83.23,83.23,83.19,83.22,8706.0,81.3085,81.3085,81.2695,81.2988,8706.0
2018-06-05 12:20:00,83.21,83.23,83.2,83.2,14661.0,81.289,81.3085,81.2792,81.2792,14661.0
2018-06-05 12:25:00,83.21,83.26,83.21,83.23,5855.0,81.289,81.3378,81.289,81.3085,5855.0
2018-06-05 12:30:00,83.24,83.28,83.21,83.26,6701.0,81.3183,81.3574,81.289,81.3378,6701.0
2018-06-05 12:35:00,83.25,83.27,83.2,83.27,15302.0,81.3281,81.3476,81.2792,81.3476,15302.0
2018-06-05 12:40:00,83.27,83.27,83.22,83.26,7704.0,81.3476,81.3476,81.2988,81.3378,7704.0
2018-06-05 12:45:00,83.25,83.25,83.18,83.24,16435.0,81.3281,81.3281,81.2597,81.3183,16435.0
2018-06-05 12:50:00,83.23,83.23,83.17,83.19,15268.0,81.3085,81.3085,81.2499,81.2695,15268.0
2018-06-05 12:55:00,83.19,83.26,83.19,83.25,3404.0,81.2695,81.3378,81.2695,81.3281,3404.0
2018-06-05 13:00:00,83.25,83.27,83.23,83.27,37020.0,81.3281,81.3476,81.3085,81.3476,37020.0
2018-06-05 13:05:00,83.27,83.29,83.24,83.27,4500.0,81.3476,81.3672,81.3183,81.3476,4500.0
2018-06-05 13:10:00,83.26,83.29,83.24,83.26,8261.0,81.3378,81.3672,81.3183,81.3378,8261.0
2018-06-05 13:15:00,83.27,83.35,83.27,83.32,4074.0,81.3476,81.4258,81.3476,81.3965,4074.0
2018-06-05 13:20:00,83.33,83.35,83.32,83.32,5226.0,81.4062,81.4258,81.3965,81.3965,5226.0
2018-06-05 13:25:00,83.32,83.34,83.29,83.31,8345.0,81.3965,81.416,81.3672,81.3867,8345.0
2018-06-05 13:30:00,83.31,83.32,83.21,83.23,19499.0,81.3867,81.3965,81.289,81.3085,19499.0
2018-06-05 13:35:00,83.22,83.28,83.22,83.24,15205.0,81.2988,81.3574,81.2988,81.3183,15205.0
2018-06-05 13:40:00,83.23,83.23,83.19,83.2,10120.0,81.3085,81.3085,81.2695,81.2792,10120.0
2018-06-05 13:45:00,83.19,83.21,83.18,83.2,9401.0,81.2695,81.289,81.2597,81.2792,9401.0
2018-06-05 13:50:00,83.19,83.2,83.16,83.16,13373.0,81.2695,81.2792,81.2402,81.2402,13373.0
2018-06-05 13:55:00,83.17,83.18,83.14,83.17,21591.0,81.2499,81.2597,81.2206,81.2499,21591.0
2018-06-05 14:00:00,83.17,83.18,82.98,83.02,54528.0,81.2499,81.2597,81.0643,81.1034,54528.0
2018-06-05 14:05:00,83.02,83.02,82.94,82.98,22329.0,81.1034,81.1034,81.0252,81.0643,22329.0
2018-06-05 14:10:00,82.98,83.0,82.91,82.91,8381.0,81.0643,81.0839,80.9959,80.9959,8381.0
2018-06-05 14:15:00,82.92,83.03,82.92,83.01,5995.0,81.0057,81.1132,81.0057,81.0936,5995.0
2018-06-05 14:20:00,83.02,83.06,83.02,83.03,5728.0,81.1034,81.1425,81.1034,81.1132,5728.0
2018-06-05 14:25:00,83.04,83.09,83.02,83.07,10680.0,81.1229,81.1718,81.1034,81.1522,10680.0
2018-06-05 14:30:00,83.06,83.08,83.06,83.08,29700.0,81.1425,81.162,81.1425,81.162,29700.0
2018-06-05 14:35:00,83.09,83.09,82.97,82.97,12152.0,81.1718,81.1718,81.0545,81.0545,12152.0
2018-06-05 14:40:00,82.96,83.05,82.96,83.03,10836.0,81.0448,81.1327,81.0448,81.1132,10836.0
2018-06-05 14:45:00,83.03,83.07,82.99,83.02,13521.0,81.1132,81.1522,81.0741,81.1034,13521.0
2018-06-05 14:50:00,83.0,83.03,82.97,83.01,12502.0,81.0839,81.1132,81.0545,81.0936,12502.0
2018-06-05 14:55:00,83.01,83.07,83.0,83.06,24487.0,81.0936,81.1522,81.0839,81.1425,24487.0
2018-06-05 15:00:00,83.06,83.07,83.0,83.07,69785.0,81.1425,81.1522,81.0839,81.1522,69785.0
2018-06-05 15:05:00,83.08,83.12,83.07,83.12,10188.0,81.162,81.2011,81.1522,81.2011,10188.0
2018-06-05 15:10:00,83.11,83.13,83.07,83.11,18207.0,81.1913,81.2108,81.1522,81.1913,18207.0
2018-06-05 15:15:00,83.1,83.14,83.1,83.14,16832.0,81.1815,81.2206,81.1815,81.2206,16832.0
2018-06-05 15:20:00,83.14,83.18,83.12,83.13,35096.0,81.2206,81.2597,81.2011,81.2108,35096.0
2018-06-05 15:25:00,83.13,83.17,83.11,83.15,25474.0,81.2108,81.2499,81.1913,81.2304,25474.0
2018-06-05 15:30:00,83.15,83.15,83.05,83.09,28354.0,81.2304,81.2304,81.1327,81.1718,28354.0
2018-06-05 15:35:00,83.09,83.1,83.02,83.04,45830.0,81.1718,81.1815,81.1034,81.1229,45830.0
2018-06-05 15:40:00,83.04,83.07,83.02,83.04,29193.0,81.1229,81.1522,81.1034,81.1229,29193.0
2018-06-05 15:45:00,83.03,83.13,83.02,83.09,49603.0,81.1132,81.2108,81.1034,81.1718,49603.0
2018-06-05 15:50:00,83.09,83.1,83.05,83.08,69444.0,81.1718,81.1815,81.1327,81.162,69444.0
2018-06-05 15:55:00,83.08,83.09,83.0,83.04,157673.0,81.162,81.1718,81.0839,81.1229,157673.0
2018-06-06 09:30:00,83.04,83.26,82.91,83.23,20609.0,81.1229,81.3378,80.9959,81.3085,20609.0
2018-06-06 09:35:00,83.26,83.32,83.15,83.24,8573.0,81.3378,81.3965,81.2304,81.3183,8573.0
2018-06-06 09:40:00,83.21,83.36,83.17,83.29,11909.0,81.289,81.4355,81.2499,81.3672,11909.0
2018-06-06 09:45:00,83.24,83.25,83.05,83.05,9675.0,81.3183,81.3281,81.1327,81.1327,9675.0
2018-06-06 09:50:00,83.0,83.18,83.0,83.16,13810.0,81.0839,81.2597,81.0839,81.2402,13810.0
2018-06-06 09:55:00,83.16,83.28,83.11,83.19,22244.0,81.2402,81.3574,81.1913,81.2695,22244.0
2018-06-06 10:00:00,83.19,83.19,82.99,83.04,38500.0,81.2695,81.2695,81.0741,81.1229,38500.0
2018-06-06 10:05:00,83.01,83.1,83.0,83.0,16613.0,81.0936,81.1815,81.0839,81.0839,16613.0
2018-06-06 10:10:00,82.99,83.04,82.95,82.95,30485.0,81.0741,81.1229,81.035,81.035,30485.0
2018-06-06 10:15:00,82.95,82.97,82.88,82.95,26750.0,81.035,81.0545,80.9666,81.035,26750.0
2018-06-06 10:20:00,82.96,83.05,82.93,82.94,21671.0,81.0448,81.1327,81.0155,81.0252,21671.0
2018-06-06 10:25:00,82.93,83.14,82.93,83.09,11771.0,81.0155,81.2206,81.0155,81.1718,11771.0
2018-06-06 10:30:00,83.08,83.23,83.06,83.1,47233.0,81.162,81.3085,81.1425,81.1815,47233.0
2018-06-06 10:35:00,83.09,83.1,82.98,83.02,52853.0,81.1718,81.1815,81.0643,81.1034,52853.0
2018-06-06 10:40:00,83.04,83.12,83.03,83.06,20536.0,81.1229,81.2011,81.1132,81.1425,20536.0
2018-06-06 10:45:00,83.06,83.08,82.98,83.01,23740.0,81.1425,81.162,81.0643,81.0936,23740.0
2018-06-06 10:50:00,83.01,83.14,83.0,83.04,12807.0,81.0936,81.2206,81.0839,81.1229,12807.0
2018-06-06 10:55:00,83.05,83.12,83.05,83.11,20281.0,81.1327,81.2011,81.1327,81.1913,20281.0
2018-06-06 11:00:00,83.12,83.25,83.12,83.25,20094.0,81.2011,81.3281,81.2011,81.3281,20094.0
2018-06-06 11:05:00,83.24,83.25,83.17,83.2,18317.0,81.3183,81.3281,81.2499,81.2792,18317.0
2018-06-06 11:10:00,83.19,83.28,83.12,83.27,15171.0,81.2695,81.3574,81.2011,81.3476,15171.0
2018-06-06 11:15:00,83.26,83.28,83.22,83.22,14256.0,81.3378,81.3574,81.2988,81.2988,14256.0
2018-06-06 11:20:00,83.23,83.32,83.23,83.32,10024.0,81.3085,81.3965,81.3085,81.3965,10024.0
2018-06-06 11:25:00,83.32,83.33,83.28,83.32,4558.0,81.3965,81.4062,81.3574,81.3965,4558.0
2018-06-06 11:30:00,83.33,83.34,83.26,83.27,7564.0,81.4062,81.416,81.3378,81.3476,7564.0
2018-06-06 11:35:00,83.27,83.28,83.18,83.18,38600.0,81.3476,81.3574,81.2597,81.2597,38600.0
2018-06-06 11:40:00,83.17,83.18,83.11,83.14,16488.0,81.2499,81.2597,81.1913,81.2206,16488.0
2018-06-06 11:45:00,83.14,83.14,83.09,83.13,8387.0,81.2206,81.2206,81.1718,81.2108,8387.0
2018-06-06 11:50:00,83.15,83.23,83.14,83.2,13154.0,81.2304,81.3085,81.2206,81.2792,13154.0
2018-06-06 11:55:00,83.19,83.27,83.16,83.27,5728.0,81.2695,81.3476,81.2402,81.3476,5728.0
2018-06-06 12:00:00,83.27,83.27,83.19,83.23,10750.0,81.3476,81.3476,81.2695,81.3085,10750.0
2018-06-06 12:05:00,83.24,83.36,83.22,83.34,22058.0,81.3183,81.4355,81.2988,81.416,22058.0
2018-06-06 12:10:00,83.34,83.56,83.33,83.54,114068.0,81.416,81.6309,81.4062,81.6114,114068.0
2018-06-06 12:15:00,83.56,83.63,83.54,83.57,60016.0,81.6309,81.6993,81.6114,81.6407,60016.0
2018-06-06 12:20:00,83.58,83.66,83.56,83.65,32246.0,81.6505,81.7286,81.6309,81.7188,32246.0
2018-06-06 12:25:00,83.64,83.68,83.59,83.64,38664.0,81.7091,81.7482,81.6602,81.7091,38664.0
2018-06-06 12:30:00,83.64,83.94,83.61,83.84,102479.0,81.7091,82.0021,81.6798,81.9045,102479.0
2018-06-06 12:35:00,83.84,84.08,83.84,84.08,171397.0,81.9045,82.1389,81.9045,82.1389,171397.0
2018-06-06 12:40:00,84.08,84.25,84.05,84.2,156520.0,82.1389,82.305,82.1096,82.2561,156520.0
2018-06-06 12:45:00,84.22,84.3,84.13,84.3,111414.0,82.2757,82.3538,82.1878,82.3538,111414.0
2018-06-06 12:50:00,84.28,84.28,84.11,84.13,60449.0,82.3343,82.3343,82.1682,82.1878,60449.0
2018-06-06 12:55:00,84.11,84.14,83.88,83.94,55948.0,82.1682,82.1975,81.9435,82.0021,55948.0
2018-06-06 13:00:00,83.93,84.12,83.84,83.98,39405.0,81.9924,82.178,81.9045,82.0412,39405.0
2018-06-06 13:05:00,83.99,84.07,83.91,83.97,22751.0,82.051,82.1291,81.9728,82.0315,22751.0
2018-06-06 13:10:00,83.98,84.14,83.97,84.1,7465.0,82.0412,82.1975,82.0315,82.1585,7465.0
2018-06-06 13:15:00,84.09,84.29,84.09,84.2,20274.0,82.1487,82.3441,82.1487,82.2561,20274.0
2018-06-06 13:20:00,84.2,84.2,83.97,84.07,14578.0,82.2561,82.2561,82.0315,82.1291,14578.0
2018-06-06 13:25:00,84.07,84.18,84.07,84.17,14384.0,82.1291,82.2366,82.1291,82.2268,14384.0
2018-06-06 13:30:00,84.16,84.16,84.08,84.11,7456.0,82.2171,82.2171,82.1389,82.1682,7456.0
2018-06-06 13:35:00,84.11,84.17,84.11,84.17,10132.0,82.1682,82.2268,82.1682,82.2268,10132.0
2018-06-06 13:40:00,84.17,84.2,84.1,84.1,11404.0,82.2268,82.2561,82.1585,82.1585,11404.0
2018-06-06 13:45:00,84.05,84.08,84.02,84.07,9217.0,82.1096,82.1389,82.0803,82.1291,9217.0
2018-06-06 13:50:00,84.07,84.19,84.07,84.19,13835.0,82.1291,82.2464,82.1291,82.2464,13835.0
2018-06-06 13:55:00,84.2,84.26,84.15,84.16,17212.0,82.2561,82.3148,82.2073,82.2171,17212.0
2018-06-06 14:00:00,84.16,84.24,84.16,84.24,11233.0,82.2171,82.2952,82.2171,82.2952,11233.0
2018-06-06 14:05:00,84.25,84.3,84.22,84.28,21053.0,82.305,82.3538,82.2757,82.3343,21053.0
2018-06-06 14:10:00,84.29,84.33,84.27,84.31,25008.0,82.3441,82.3831,82.3245,82.3636,25008.0
2018-06-06 14:15:00,84.3,84.32,84.12,84.13,48806.0,82.3538,82.3734,82.178,82.1878,48806.0
2018-06-06 14:20:00,84.14,84.15,84.04,84.1,20841.0,82.1975,82.2073,82.0998,82.1585,20841.0
2018-06-06 14:25:00,84.11,84.17,84.1,84.15,19406.0,82.1682,82.2268,82.1585,82.2073,19406.0
2018-06-06 14:30:00,84.16,84.2,84.11,84.2,17698.0,82.2171,82.2561,82.1682,82.2561,17698.0
2018-06-06 14:35:00,84.2,84.33,84.19,84.31,27523.0,82.2561,82.3831,82.2464,82.3636,27523.0
2018-06-06 14:40:00,84.32,84.37,84.31,84.36,29214.0,82.3734,82.4222,82.3636,82.4125,29214.0
2018-06-06 14:45:00,84.36,84.37,84.26,84.34,33296.0,82.4125,82.4222,82.3148,82.3929,33296.0
2018-06-06 14:50:00,84.34,84.39,84.33,84.34,82726.0,82.3929,82.4418,82.3831,82.3929,82726.0
2018-06-06 14:55:00,84.34,84.4,84.33,84.39,30236.0,82.3929,82.4515,82.3831,82.4418,30236.0
2018-06-06 15:00:00,84.4,84.41,84.38,84.39,34542.0,82.4515,82.4613,82.432,82.4418,34542.0
2018-06-06 15:05:00,84.38,84.5,84.37,84.5,53558.0,82.432,82.5492,82.4222,82.5492,53558.0
2018-06-06 15:10:00,84.5,84.52,84.45,84.45,59933.0,82.5492,82.5688,82.5004,82.5004,59933.0
2018-06-06 15:15:00,84.45,84.46,84.37,84.38,20262.0,82.5004,82.5101,82.4222,82.432,20262.0
2018-06-06 15:20:00,84.39,84.44,84.35,84.44,12040.0,82.4418,82.4906,82.4027,82.4906,12040.0
2018-06-06 15:25:00,84.44,84.52,84.43,84.48,49651.0,82.4906,82.5688,82.4808,82.5297,49651.0
2018-06-06 15:30:00,84.48,84.55,84.47,84.55,43471.0,82.5297,82.5981,82.5199,82.5981,43471.0
2018-06-06 15:35:00,84.55,84.62,84.55,84.62,87277.0,82.5981,82.6665,82.5981,82.6665,87277.0
2018-06-06 15:40:00,84.61,84.65,84.61,84.64,63760.0,82.6567,82.6958,82.6567,82.686,63760.0
2018-06-06 15:45:00,84.64,84.65,84.56,84.61,111818.0,82.686,82.6958,82.6078,82.6567,111818.0
2018-06-06 15:50:00,84.62,84.66,84.61,84.63,135987.0,82.6665,82.7055,82.6567,82.6762,135987.0
2018-06-06 15:55:00,84.64,84.73,84.48,84.65,269494.0,82.686,82.7739,82.5297,82.6958,269494.0
2018-06-07 09:30:00,84.88,84.88,84.53,84.58,27234.0,82.9204,82.9204,82.5785,82.6274,27234.0
2018-06-07 09:35:00,84.71,84.77,84.33,84.45,11096.0,82.7544,82.813,82.3831,82.5004,11096.0
2018-06-07 09:40:00,84.45,84.52,84.32,84.47,6600.0,82.5004,82.5688,82.3734,82.5199,6600.0
2018-06-07 09:45:00,84.56,84.63,84.47,84.53,16021.0,82.6078,82.6762,82.5199,82.5785,16021.0
2018-06-07 09:50:00,84.51,84.6,84.51,84.57,6983.0,82.559,82.6469,82.559,82.6176,6983.0
2018-06-07 09:55:00,84.59,84.69,84.37,84.69,20172.0,82.6371,82.7348,82.4222,82.7348,20172.0
2018-06-07 10:00:00,84.72,84.81,84.62,84.65,17927.0,82.7641,82.8521,82.6665,82.6958,17927.0
2018-06-07 10:05:00,84.65,84.65,84.31,84.31,23529.0,82.6958,82.6958,82.3636,82.3636,23529.0
2018-06-07 10:10:00,84.32,84.32,84.12,84.21,25319.0,82.3734,82.3734,82.178,82.2659,25319.0
2018-06-07 10:15:00,84.16,84.19,84.09,84.16,12224.0,82.2171,82.2464,82.1487,82.2171,12224.0
2018-06-07 10:20:00,84.22,84.26,84.12,84.16,34907.0,82.2757,82.3148,82.178,82.2171,34907.0
2018-06-07 10:25:00,84.19,84.22,84.14,84.16,10946.0,82.2464,82.2757,82.1975,82.2171,10946.0
2018-06-07 10:30:00,84.14,84.18,84.09,84.09,10618.0,82.1975,82.2366,82.1487,82.1487,10618.0
2018-06-07 10:35:00,84.08,84.12,83.94,83.99,11109.0,82.1389,82.178,82.0021,82.051,11109.0
2018-06-07 10:40:00,83.99,84.04,83.93,84.01,20636.0,82.051,82.0998,81.9924,82.0705,20636.0
2018-06-07 10:45:00,84.04,84.04,83.95,84.02,8895.0,82.0998,82.0998,82.0119,82.0803,8895.0
2018-06-07 10:50:00,84.03,84.09,84.01,84.06,28944.0,82.0901,82.1487,82.0705,82.1194,28944.0
2018-06-07 10:55:00,84.06,84.15,84.03,84.15,14255.0,82.1194,82.2073,82.0901,82.2073,14255.0
2018-06-07 11:00:00,84.17,84.19,84.08,84.09,7778.0,82.2268,82.2464,82.1389,82.1487,7778.0
2018-06-07 11:05:00,84.09,84.11,83.99,84.02,7441.0,82.1487,82.1682,82.051,82.0803,7441.0
2018-06-07 11:10:00,84.02,84.2,83.99,84.15,9077.0,82.0803,82.2561,82.051,82.2073,9077.0
2018-06-07 11:15:00,84.14,84.14,84.01,84.03,6130.0,82.1975,82.1975,82.0705,82.0901,6130.0
2018-06-07 11:20:00,84.03,84.1,84.0,84.07,8239.0,82.0901,82.1585,82.0608,82.1291,8239.0
2018-06-07 11:25:00,84.08,84.09,84.01,84.03,7359.0,82.1389,82.1487,82.0705,82.0901,7359.0
2018-06-07 11:30:00,84.03,84.07,84.01,84.04,5852.0,82.0901,82.1291,82.0705,82.0998,5852.0
2018-06-07 11:35:00,84.03,84.09,84.01,84.08,6266.0,82.0901,82.1487,82.0705,82.1389,6266.0
2018-06-07 11:40:00,84.09,84.15,84.08,84.11,16490.0,82.1487,82.2073,82.1389,82.1682,16490.0
2018-06-07 11:45:00,84.11,84.11,83.98,83.98,19500.0,82.1682,82.1682,82.0412,82.0412,19500.0
2018-06-07 11:50:00,83.98,84.0,83.95,83.99,15640.0,82.0412,82.0608,82.0119,82.051,15640.0
2018-06-07 11:55:00,83.99,84.05,83.97,84.02,13132.0,82.051,82.1096,82.0315,82.0803,13132.0
2018-06-07 12:00:00,84.03,84.06,84.01,84.01,6061.0,82.0901,82.1194,82.0705,82.0705,6061.0
2018-06-07 12:05:00,84.02,84.02,83.9,83.91,10737.0,82.0803,82.0803,81.9631,81.9728,10737.0
2018-06-07 12:10:00,83.9,83.91,83.8,83.91,12561.0,81.9631,81.9728,81.8654,81.9728,12561.0
2018-06-07 12:15:00,83.89,83.91,83.84,83.85,8296.0,81.9533,81.9728,81.9045,81.9142,8296.0
2018-06-07 12:20:00,83.85,83.99,83.81,83.99,11992.0,81.9142,82.051,81.8752,82.051,11992.0
2018-06-07 12:25:00,83.99,84.03,83.98,83.99,9114.0,82.051,82.0901,82.0412,82.051,9114.0
2018-06-07 12:30:00,84.0,84.0,83.8,83.81,20909.0,82.0608,82.0608,81.8654,81.8752,20909.0
2018-06-07 12:35:00,83.8,83.85,83.77,83.81,14038.0,81.8654,81.9142,81.8361,81.8752,14038.0
2018-06-07 12:40:00,83.8,83.87,83.8,83.8,8235.0,81.8654,81.9338,81.8654,81.8654,8235.0
2018-06-07 12:45:00,83.8,84.2,83.77,83.81,46968.0,81.8654,82.2561,81.8361,81.8752,46968.0
2018-06-07 12:50:00,83.8,83.89,83.8,83.89,9807.0,81.8654,81.9533,81.8654,81.9533,9807.0
2018-06-07 12:55:00,83.88,83.91,83.84,83.88,13115.0,81.9435,81.9728,81.9045,81.9435,13115.0
2018-06-07 13:00:00,83.86,83.92,83.84,83.92,12372.0,81.924,81.9826,81.9045,81.9826,12372.0
2018-06-07 13:05:00,83.93,83.98,83.93,83.96,17052.0,81.9924,82.0412,81.9924,82.0217,17052.0
2018-06-07 13:10:00,83.95,84.07,83.95,84.07,25866.0,82.0119,82.1291,82.0119,82.1291,25866.0
2018-06-07 13:15:00,84.07,84.08,83.95,84.01,27975.0,82.1291,82.1389,82.0119,82.0705,27975.0
2018-06-07 13:20:00,84.0,84.05,83.95,84.05,19295.0,82.0608,82.1096,82.0119,82.1096,19295.0
2018-06-07 13:25:00,84.04,84.07,83.99,84.0,11478.0,82.0998,82.1291,82.051,82.0608,11478.0
2018-06-07 13:30:00,83.99,84.09,83.99,84.07,15974.0,82.051,82.1487,82.051,82.1291,15974.0
2018-06-07 13:35:00,84.07,84.07,83.95,83.98,13226.0,82.1291,82.1291,82.0119,82.0412,13226.0
2018-06-07 13:40:00,83.97,84.02,83.95,84.01,11286.0,82.0315,82.0803,82.0119,82.0705,11286.0
2018-06-07 13:45:00,84.0,84.1,83.99,84.1,13068.0,82.0608,82.1585,82.051,82.1585,13068.0
2018-06-07 13:50:00,84.08,84.09,83.95,83.98,12097.0,82.1389,82.1487,82.0119,82.0412,12097.0
2018-06-07 13:55:00,83.99,83.99,83.95,83.96,9587.0,82.051,82.051,82.0119,82.0217,9587.0
2018-06-07 14:00:00,83.96,83.97,83.73,83.85,24422.0,82.0217,82.0315,81.797,81.9142,24422.0
2018-06-07 14:05:00,83.84,83.85,83.7,83.78,15626.0,81.9045,81.9142,81.7677,81.8458,15626.0
2018-06-07 14:10:00,83.78,83.87,83.75,83.87,16441.0,81.8458,81.9338,81.8165,81.9338,16441.0
2018-06-07 14:15:00,83.87,83.9,83.84,83.88,7688.0,81.9338,81.9631,81.9045,81.9435,7688.0
2018-06-07 14:20:00,83.9,83.9,83.83,83.87,11096.0,81.9631,81.9631,81.8947,81.9338,11096.0
2018-06-07 14:25:00,83.87,83.93,83.85,83.93,13660.0,81.9338,81.9924,81.9142,81.9924,13660.0
2018-06-07 14:30:00,83.94,84.04,83.93,84.03,9474.0,82.0021,82.0998,81.9924,82.0901,9474.0
2018-06-07 14:35:00,84.04,84.04,84.0,84.02,7003.0,82.0998,82.0998,82.0608,82.0803,7003.0
2018-06-07 14:40:00,84.02,84.08,83.99,84.06,9302.0,82.0803,82.1389,82.051,82.1194,9302.0
2018-06-07 14:45:00,84.08,84.12,84.06,84.11,6369.0,82.1389,82.178,82.1194,82.1682,6369.0
2018-06-07 14:50:00,84.11,84.15,84.07,84.08,12031.0,82.1682,82.2073,82.1291,82.1389,12031.0
2018-06-07 14:55:00,84.07,84.13,84.05,84.13,15307.0,82.1291,82.1878,82.1096,82.1878,15307.0
2018-06-07 15:00:00,84.12,84.25,84.11,84.25,23718.0,82.178,82.305,82.1682,82.305,23718.0
2018-06-07 15:05:00,84.25,84.31,84.19,84.2,38930.0,82.305,82.3636,82.2464,82.2561,38930.0
2018-06-07 15:10:00,84.2,84.28,84.18,84.27,24209.0,82.2561,82.3343,82.2366,82.3245,24209.0
2018-06-07 15:15:00,84.27,84.31,84.23,84.26,28605.0,82.3245,82.3636,82.2855,82.3148,28605.0
2018-06-07 15:20:00,84.27,84.33,84.27,84.33,10306.0,82.3245,82.3831,82.3245,82.3831,10306.0
2018-06-07 15:25:00,84.31,84.31,84.25,84.29,24204.0,82.3636,82.3636,82.305,82.3441,24204.0
2018-06-07 15:30:00,84.27,84.28,84.24,84.27,12820.0,82.3245,82.3343,82.2952,82.3245,12820.0
2018-06-07 15:35:00,84.27,84.32,84.25,84.31,26693.0,82.3245,82.3734,82.305,82.3636,26693.0
2018-06-07 15:40:00,84.32,84.37,84.2,84.22,34729.0,82.3734,82.4222,82.2561,82.2757,34729.0
2018-06-07 15:45:00,84.22,84.23,84.12,84.13,41301.0,82.2757,82.2855,82.178,82.1878,41301.0
2018-06-07 15:50:00,84.13,84.2,84.09,84.09,38004.0,82.1878,82.2561,82.1487,82.1487,38004.0
2018-06-07 15:55:00,84.1,84.18,84.09,84.14,108562.0,82.1585,82.2366,82.1487,82.1975,108562.0
2018-06-08 09:30:00,84.09,84.41,84.09,84.21,22742.0,82.1487,82.4613,82.1487,82.2659,22742.0
2018-06-08 09:35:00,84.14,84.26,83.98,83.98,3200.0,82.1975,82.3148,82.0412,82.0412,3200.0
2018-06-08 09:40:00,83.99,84.07,83.88,83.94,8799.0,82.051,82.1291,81.9435,82.0021,8799.0
2018-06-08 09:45:00,83.95,84.05,83.87,83.96,7805.0,82.0119,82.1096,81.9338,82.0217,7805.0
2018-06-08 09:50:00,83.98,84.04,83.94,84.02,16952.0,82.0412,82.0998,82.0021,82.0803,16952.0
2018-06-08 09:55:00,84.0,84.04,83.94,84.01,14689.0,82.0608,82.0998,82.0021,82.0705,14689.0
2018-06-08 10:00:00,84.0,84.04,83.93,84.04,13306.0,82.0608,82.0998,81.9924,82.0998,13306.0
2018-06-08 10:05:00,84.05,84.05,83.75,83.87,16525.0,82.1096,82.1096,81.8165,81.9338,16525.0
2018-06-08 10:10:00,83.87,83.89,83.76,83.81,18264.0,81.9338,81.9533,81.8263,81.8752,18264.0
2018-06-08 10:15:00,83.79,83.88,83.76,83.79,24344.0,81.8556,81.9435,81.8263,81.8556,24344.0
2018-06-08 10:20:00,83.79,83.79,83.64,83.67,37288.0,81.8556,81.8556,81.7091,81.7384,37288.0
2018-06-08 10:25:00,83.66,83.71,83.58,83.58,9604.0,81.7286,81.7775,81.6505,81.6505,9604.0
2018-06-08 10:30:00,83.59,83.65,83.43,83.44,15402.0,81.6602,81.7188,81.5039,81.5137,15402.0
2018-06-08 10:35:00,83.44,83.51,83.42,83.42,10900.0,81.5137,81.5821,81.4942,81.4942,10900.0
2018-06-08 10:40:00,83.43,83.52,83.39,83.48,7192.0,81.5039,81.5918,81.4648,81.5528,7192.0
2018-06-08 10:45:00,83.49,83.53,83.44,83.51,26333.0,81.5625,81.6016,81.5137,81.5821,26333.0
2018-06-08 10:50:00,83.51,83.64,83.51,83.63,7700.0,81.5821,81.7091,81.5821,81.6993,7700.0
2018-06-08 10:55:00,83.63,83.71,83.62,83.67,8337.0,81.6993,81.7775,81.6895,81.7384,8337.0
2018-06-08 11:00:00,83.67,83.69,83.54,83.58,4631.0,81.7384,81.7579,81.6114,81.6505,4631.0
2018-06-08 11:05:00,83.57,83.57,83.48,83.57,11505.0,81.6407,81.6407,81.5528,81.6407,11505.0
2018-06-08 11:10:00,83.59,83.63,83.59,83.61,4164.0,81.6602,81.6993,81.6602,81.6798,4164.0
2018-06-08 11:15:00,83.62,83.65,83.52,83.52,8654.0,81.6895,81.7188,81.5918,81.5918,8654.0
2018-06-08 11:20:00,83.52,83.56,83.48,83.54,13872.0,81.5918,81.6309,81.5528,81.6114,13872.0
2018-06-08 11:25:00,83.52,83.53,83.49,83.53,7445.0,81.5918,81.6016,81.5625,81.6016,7445.0
2018-06-08 11:30:00,83.52,83.55,83.47,83.54,12774.0,81.5918,81.6212,81.543,81.6114,12774.0
2018-06-08 11:35:00,83.52,83.68,83.49,83.57,14000.0,81.5918,81.7482,81.5625,81.6407,14000.0
2018-06-08 11:40:00,83.57,83.6,83.53,83.54,4622.0,81.6407,81.67,81.6016,81.6114,4622.0
2018-06-08 11:45:00,83.56,83.63,83.52,83.63,24597.0,81.6309,81.6993,81.5918,81.6993,24597.0
2018-06-08 11:50:00,83.62,83.65,83.57,83.63,12482.0,81.6895,81.7188,81.6407,81.6993,12482.0
2018-06-08 11:55:00,83.63,83.68,83.63,83.63,6417.0,81.6993,81.7482,81.6993,81.6993,6417.0
2018-06-08 12:00:00,83.61,83.72,83.61,83.71,6261.0,81.6798,81.7872,81.6798,81.7775,6261.0
2018-06-08 12:05:00,83.7,83.7,83.62,83.66,6500.0,81.7677,81.7677,81.6895,81.7286,6500.0
2018-06-08 12:10:00,83.67,83.69,83.61,83.62,6960.0,81.7384,81.7579,81.6798,81.6895,6960.0
2018-06-08 12:15:00,83.63,83.91,83.62,83.9,22396.0,81.6993,81.9728,81.6895,81.9631,22396.0
2018-06-08 12:20:00,83.88,83.9,83.82,83.86,10703.0,81.9435,81.9631,81.8849,81.924,10703.0
2018-06-08 12:25:00,83.86,83.92,83.82,83.91,15205.0,81.924,81.9826,81.8849,81.9728,15205.0
2018-06-08 12:30:00,83.93,83.95,83.91,83.95,8149.0,81.9924,82.0119,81.9728,82.0119,8149.0
2018-06-08 12:35:00,83.96,84.0,83.89,83.98,14013.0,82.0217,82.0608,81.9533,82.0412,14013.0
2018-06-08 12:40:00,83.98,84.02,83.96,84.01,11614.0,82.0412,82.0803,82.0217,82.0705,11614.0
2018-06-08 12:45:00,84.0,84.03,83.97,84.0,7388.0,82.0608,82.0901,82.0315,82.0608,7388.0
2018-06-08 12:50:00,83.98,84.01,83.96,83.99,6412.0,82.0412,82.0705,82.0217,82.051,6412.0
2018-06-08 12:55:00,84.0,84.02,83.99,84.01,5545.0,82.0608,82.0803,82.051,82.0705,5545.0
2018-06-08 13:00:00,84.02,84.02,83.97,83.97,5722.0,82.0803,82.0803,82.0315,82.0315,5722.0
2018-06-08 13:05:00,83.99,84.0,83.96,83.98,5939.0,82.051,82.0608,82.0217,82.0412,5939.0
2018-06-08 13:10:00,83.98,84.04,83.97,84.01,12929.0,82.0412,82.0998,82.0315,82.0705,12929.0
2018-06-08 13:15:00,84.01,84.01,83.95,83.96,5328.0,82.0705,82.0705,82.0119,82.0217,5328.0
2018-06-08 13:20:00,83.97,84.0,83.89,83.9,9056.0,82.0315,82.0608,81.9533,81.9631,9056.0
2018-06-08 13:25:00,83.9,83.91,83.82,83.85,4116.0,81.9631,81.9728,81.8849,81.9142,4116.0
2018-06-08 13:30:00,83.87,83.94,83.87,83.94,8643.0,81.9338,82.0021,81.9338,82.0021,8643.0
2018-06-08 13:35:00,83.95,83.96,83.83,83.83,10302.0,82.0119,82.0217,81.8947,81.8947,10302.0
2018-06-08 13:40:00,83.84,83.9,83.83,83.85,8541.0,81.9045,81.9631,81.8947,81.9142,8541.0
2018-06-08 13:45:00,83.86,83.92,83.86,83.86,8504.0,81.924,81.9826,81.924,81.924,8504.0
2018-06-08 13:50:00,83.86,83.92,83.79,83.87,18613.0,81.924,81.9826,81.8556,81.9338,18613.0
2018-06-08 13:55:00,83.87,83.98,83.87,83.97,17212.0,81.9338,82.0412,81.9338,82.0315,17212.0
2018-06-08 14:00:00,83.99,84.02,83.95,83.95,6609.0,82.051,82.0803,82.0119,82.0119,6609.0
2018-06-08 14:05:00,83.96,84.0,83.94,83.99,10389.0,82.0217,82.0608,82.0021,82.051,10389.0
2018-06-08 14:10:00,83.98,84.06,83.98,84.03,12894.0,82.0412,82.1194,82.0412,82.0901,12894.0
2018-06-08 14:15:00,84.02,84.03,83.99,84.03,7414.0,82.0803,82.0901,82.051,82.0901,7414.0
2018-06-08 14:20:00,84.03,84.03,83.92,83.97,8126.0,82.0901,82.0901,81.9826,82.0315,8126.0
2018-06-08 14:25:00,83.97,84.0,83.94,83.96,10252.0,82.0315,82.0608,82.0021,82.0217,10252.0
2018-06-08 14:30:00,83.97,83.99,83.94,83.95,6849.0,82.0315,82.051,82.0021,82.0119,6849.0
2018-06-08 14:35:00,83.95,83.97,83.88,83.91,13098.0,82.0119,82.0315,81.9435,81.9728,13098.0
2018-06-08 14:40:00,83.9,83.97,83.9,83.95,8231.0,81.9631,82.0315,81.9631,82.0119,8231.0
2018-06-08 14:45:00,83.94,83.98,83.88,83.91,9931.0,82.0021,82.0412,81.9435,81.9728,9931.0
2018-06-08 14:50:00,83.92,83.97,83.89,83.9,10104.0,81.9826,82.0315,81.9533,81.9631,10104.0
2018-06-08 14:55:00,83.9,83.93,83.87,83.9,10336.0,81.9631,81.9924,81.9338,81.9631,10336.0
2018-06-08 15:00:00,83.89,83.95,83.89,83.94,7698.0,81.9533,82.0119,81.9533,82.0021,7698.0
2018-06-08 15:05:00,83.94,83.96,83.91,83.92,13331.0,82.0021,82.0217,81.9728,81.9826,13331.0
2018-06-08 15:10:00,83.92,84.0,83.91,83.97,17963.0,81.9826,82.0608,81.9728,82.0315,17963.0
2018-06-08 15:15:00,83.97,83.98,83.87,83.89,19174.0,82.0315,82.0412,81.9338,81.9533,19174.0
2018-06-08 15:20:00,83.9,84.01,83.9,84.0,32738.0,81.9631,82.0705,81.9631,82.0608,32738.0
2018-06-08 15:25:00,84.01,84.07,84.0,84.07,20613.0,82.0705,82.1291,82.0608,82.1291,20613.0
2018-06-08 15:30:00,84.09,84.13,84.07,84.11,55222.0,82.1487,82.1878,82.1291,82.1682,55222.0
2018-06-08 15:35:00,84.12,84.17,84.09,84.09,30731.0,82.178,82.2268,82.1487,82.1487,30731.0
2018-06-08 15:40:00,84.09,84.17,84.08,84.14,53359.0,82.1487,82.2268,82.1389,82.1975,53359.0
2018-06-08 15:45:00,84.15,84.17,84.12,84.14,34016.0,82.2073,82.2268,82.178,82.1975,34016.0
2018-06-08 15:50:00,84.14,84.23,84.14,84.17,65554.0,82.1975,82.2855,82.1975,82.2268,65554.0
2018-06-08 15:55:00,84.17,84.21,84.1,84.14,182881.0,82.2268,82.2659,82.1585,82.1975,182881.0
2018-06-11 09:30:00,84.23,84.5,84.05,84.39,62904.0,82.2855,82.5492,82.1096,82.4418,62904.0
2018-06-11 09:35:00,84.43,84.46,84.01,84.07,18471.0,82.4808,82.5101,82.0705,82.1291,18471.0
2018-06-11 09:40:00,84.13,84.13,83.95,83.97,8900.0,82.1878,82.1878,82.0119,82.0315,8900.0
2018-06-11 09:45:00,83.97,84.02,83.81,84.01,13716.0,82.0315,82.0803,81.8752,82.0705,13716.0
2018-06-11 09:50:00,84.01,84.08,83.96,83.98,10983.0,82.0705,82.1389,82.0217,82.0412,10983.0
2018-06-11 09:55:00,83.97,84.01,83.8,83.8,36369.0,82.0315,82.0705,81.8654,81.8654,36369.0
2018-06-11 10:00:00,83.83,83.93,83.81,83.88,11149.0,81.8947,81.9924,81.8752,81.9435,11149.0
2018-06-11 10:05:00,83.87,84.14,83.85,84.03,10307.0,81.9338,82.1975,81.9142,82.0901,10307.0
2018-06-11 10:10:00,84.04,84.22,83.98,84.21,13300.0,82.0998,82.2757,82.0412,82.2659,13300.0
2018-06-11 10:15:00,84.2,84.25,84.13,84.21,19055.0,82.2561,82.305,82.1878,82.2659,19055.0
2018-06-11 10:20:00,84.17,84.27,84.15,84.17,8424.0,82.2268,82.3245,82.2073,82.2268,8424.0
2018-06-11 10:25:00,84.18,84.2,83.95,83.97,19774.0,82.2366,82.2561,82.0119,82.0315,19774.0
2018-06-11 10:30:00,83.96,84.06,83.94,83.97,17005.0,82.0217,82.1194,82.0021,82.0315,17005.0
2018-06-11 10:35:00,83.96,83.98,83.86,83.86,9753.0,82.0217,82.0412,81.924,81.924,9753.0
2018-06-11 10:40:00,83.85,83.96,83.85,83.96,14342.0,81.9142,82.0217,81.9142,82.0217,14342.0
2018-06-11 10:45:00,84.01,84.01,83.9,83.92,22810.0,82.0705,82.0705,81.9631,81.9826,22810.0
2018-06-11 10:50:00,83.93,84.0,83.92,83.97,13508.0,81.9924,82.0608,81.9826,82.0315,13508.0
2018-06-11 10:55:00,83.97,84.01,83.92,84.01,15318.0,82.0315,82.0705,81.9826,82.0705,15318.0
2018-06-11 11:00:00,84.04,84.08,84.0,84.01,11967.0,82.0998,82.1389,82.0608,82.0705,11967.0
2018-06-11 11:05:00,84.01,84.1,83.96,83.96,17744.0,82.0705,82.1585,82.0217,82.0217,17744.0
2018-06-11 11:10:00,83.98,84.03,83.96,84.03,11941.0,82.0412,82.0901,82.0217,82.0901,11941.0
2018-06-11 11:15:00,84.05,84.05,83.98,84.01,11378.0,82.1096,82.1096,82.0412,82.0705,11378.0
2018-06-11 11:20:00,84.01,84.08,84.01,84.07,8470.0,82.0705,82.1389,82.0705,82.1291,8470.0
2018-06-11 11:25:00,84.08,84.12,84.06,84.08,10362.0,82.1389,82.178,82.1194,82.1389,10362.0
2018-06-11 11:30:00,84.07,84.12,84.05,84.1,8700.0,82.1291,82.178,82.1096,82.1585,8700.0
2018-06-11 11:35:00,84.1,84.13,84.07,84.07,11990.0,82.1585,82.1878,82.1291,82.1291,11990.0
2018-06-11 11:40:00,84.07,84.16,84.07,84.14,10115.0,82.1291,82.2171,82.1291,82.1975,10115.0
2018-06-11 11:45:00,84.13,84.15,84.09,84.11,6808.0,82.1878,82.2073,82.1487,82.1682,6808.0
2018-06-11 11:50:00,84.11,84.11,84.06,84.06,9900.0,82.1682,82.1682,82.1194,82.1194,9900.0
2018-06-11 11:55:00,84.06,84.11,84.04,84.08,10367.0,82.1194,82.1682,82.0998,82.1389,10367.0
2018-06-11 12:00:00,84.1,84.19,84.09,84.15,8929.0,82.1585,82.2464,82.1487,82.2073,8929.0
2018-06-11 12:05:00,84.16,84.21,84.14,84.16,15378.0,82.2171,82.2659,82.1975,82.2171,15378.0
2018-06-11 12:10:00,84.17,84.23,84.16,84.23,8000.0,82.2268,82.2855,82.2171,82.2855,8000.0
2018-06-11 12:15:00,84.23,84.31,84.14,84.16,29750.0,82.2855,82.3636,82.1975,82.2171,29750.0
2018-06-11 12:20:00,84.16,84.23,84.16,84.22,6334.0,82.2171,82.2855,82.2171,82.2757,6334.0
2018-06-11 12:25:00,84.22,84.24,84.22,84.22,5500.0,82.2757,82.2952,82.2757,82.2757,5500.0
2018-06-11 12:30:00,84.24,84.26,84.2,84.26,11777.0,82.2952,82.3148,82.2561,82.3148,11777.0
2018-06-11 12:35:00,84.25,84.25,84.19,84.23,13100.0,82.305,82.305,82.2464,82.2855,13100.0
2018-06-11 12:40:00,84.23,84.23,84.2,84.22,9309.0,82.2855,82.2855,82.2561,82.2757,9309.0
2018-06-11 12:45:00,84.22,84.22,84.18,84.2,5545.0,82.2757,82.2757,82.2366,82.2561,5545.0
2018-06-11 12:50:00,84.2,84.21,84.11,84.12,11425.0,82.2561,82.2659,82.1682,82.178,11425.0
2018-06-11 12:55:00,84.12,84.12,84.05,84.1,16400.0,82.178,82.178,82.1096,82.1585,16400.0
2018-06-11 13:00:00,84.11,84.12,84.06,84.08,5300.0,82.1682,82.178,82.1194,82.1389,5300.0
2018-06-11 13:05:00,84.09,84.11,84.07,84.11,4948.0,82.1487,82.1682,82.1291,82.1682,4948.0
2018-06-11 13:10:00,84.11,84.13,84.11,84.12,4122.0,82.1682,82.1878,82.1682,82.178,4122.0
2018-06-11 13:15:00,84.12,84.12,84.07,84.08,4930.0,82.178,82.178,82.1291,82.1389,4930.0
2018-06-11 13:20:00,84.08,84.09,84.07,84.09,5506.0,82.1389,82.1487,82.1291,82.1487,5506.0
2018-06-11 13:25:00,84.1,84.12,84.08,84.1,14679.0,82.1585,82.178,82.1389,82.1585,14679.0
2018-06-11 13:30:00,84.1,84.11,84.07,84.08,7778.0,82.1585,82.1682,82.1291,82.1389,7778.0
2018-06-11 13:35:00,84.09,84.09,84.07,84.08,7106.0,82.1487,82.1487,82.1291,82.1389,7106.0
2018-06-11 13:40:00,84.09,84.11,84.06,84.06,6043.0,82.1487,82.1682,82.1194,82.1194,6043.0
2018-06-11 13:45:00,84.04,84.05,84.0,84.03,7935.0,82.0998,82.1096,82.0608,82.0901,7935.0
2018-06-11 13:50:00,84.02,84.03,83.96,83.97,6122.0,82.0803,82.0901,82.0217,82.0315,6122.0
2018-06-11 13:55:00,83.95,83.96,83.91,83.92,11315.0,82.0119,82.0217,81.9728,81.9826,11315.0
2018-06-11 14:00:00,83.92,84.02,83.89,84.01,27073.0,81.9826,82.0803,81.9533,82.0705,27073.0
2018-06-11 14:05:00,84.01,84.03,83.99,84.01,9418.0,82.0705,82.0901,82.051,82.0705,9418.0
2018-06-11 14:10:00,84.02,84.02,83.98,84.0,7318.0,82.0803,82.0803,82.0412,82.0608,7318.0
2018-06-11 14:15:00,84.0,84.05,84.0,84.02,12450.0,82.0608,82.1096,82.0608,82.0803,12450.0
2018-06-11 14:20:00,84.02,84.07,84.02,84.06,8419.0,82.0803,82.1291,82.0803,82.1194,8419.0
2018-06-11 14:25:00,84.05,84.05,83.98,84.01,10013.0,82.1096,82.1096,82.0412,82.0705,10013.0
2018-06-11 14:30:00,84.01,84.05,84.01,84.03,9240.0,82.0705,82.1096,82.0705,82.0901,9240.0
2018-06-11 14:35:00,84.02,84.02,83.98,83.98,7841.0,82.0803,82.0803,82.0412,82.0412,7841.0
2018-06-11 14:40:00,83.98,84.0,83.98,83.98,9531.0,82.0412,82.0608,82.0412,82.0412,9531.0
2018-06-11 14:45:00,83.98,84.01,83.98,84.01,13002.0,82.0412,82.0705,82.0412,82.0705,13002.0
2018-06-11 14:50:00,84.02,84.04,84.01,84.03,11064.0,82.0803,82.0998,82.0705,82.0901,11064.0
2018-06-11 14:55:00,84.02,84.04,84.02,84.03,7327.0,82.0803,82.0998,82.0803,82.0901,7327.0
2018-06-11 15:00:00,84.04,84.1,84.02,84.07,20839.0,82.0998,82.1585,82.0803,82.1291,20839.0
2018-06-11 15:05:00,84.06,84.09,84.06,84.09,6999.0,82.1194,82.1487,82.1194,82.1487,6999.0
2018-06-11 15:10:00,84.08,84.13,84.08,84.11,21334.0,82.1389,82.1878,82.1389,82.1682,21334.0
2018-06-11 15:15:00,84.11,84.16,84.11,84.15,32375.0,82.1682,82.2171,82.1682,82.2073,32375.0
2018-06-11 15:20:00,84.15,84.2,84.13,84.17,37447.0,82.2073,82.2561,82.1878,82.2268,37447.0
2018-06-11 15:25:00,84.17,84.25,84.17,84.18,28767.0,82.2268,82.305,82.2268,82.2366,28767.0
2018-06-11 15:30:00,84.17,84.24,84.17,84.21,44587.0,82.2268,82.2952,82.2268,82.2659,44587.0
2018-06-11 15:35:00,84.21,84.22,84.1,84.14,40111.0,82.2659,82.2757,82.1585,82.1975,40111.0
2018-06-11 15:40:00,84.15,84.18,84.07,84.07,54692.0,82.2073,82.2366,82.1291,82.1291,54692.0
2018-06-11 15:45:00,84.08,84.14,84.04,84.12,47865.0,82.1389,82.1975,82.0998,82.178,47865.0
2018-06-11 15:50:00,84.11,84.11,84.04,84.04,73912.0,82.1682,82.1682,82.0998,82.0998,73912.0
2018-06-11 15:55:00,84.04,84.06,83.97,83.99,128894.0,82.0998,82.1194,82.0315,82.051,128894.0
2018-06-12 09:30:00,84.5,84.77,84.17,84.74,44273.0,82.5492,82.813,82.2268,82.7837,44273.0
2018-06-12 09:35:00,84.7,84.8,84.4,84.69,10707.0,82.7446,82.8423,82.4515,82.7348,10707.0
2018-06-12 09:40:00,84.66,84.78,84.53,84.53,13010.0,82.7055,82.8228,82.5785,82.5785,13010.0
2018-06-12 09:45:00,84.55,84.57,84.5,84.55,6646.0,82.5981,82.6176,82.5492,82.5981,6646.0
2018-06-12 09:50:00,84.58,84.58,84.23,84.23,15880.0,82.6274,82.6274,82.2855,82.2855,15880.0
2018-06-12 09:55:00,84.23,84.35,84.23,84.31,10487.0,82.2855,82.4027,82.2855,82.3636,10487.0
2018-06-12 10:00:00,84.31,84.47,84.3,84.39,14557.0,82.3636,82.5199,82.3538,82.4418,14557.0
2018-06-12 10:05:00,84.38,84.38,84.34,84.38,10685.0,82.432,82.432,82.3929,82.432,10685.0
2018-06-12 10:10:00,84.35,84.48,84.34,84.48,7380.0,82.4027,82.5297,82.3929,82.5297,7380.0
2018-06-12 10:15:00,84.48,84.48,84.33,84.38,8423.0,82.5297,82.5297,82.3831,82.432,8423.0
2018-06-12 10:20:00,84.37,84.43,84.15,84.16,11751.0,82.4222,82.4808,82.2073,82.2171,11751.0
2018-06-12 10:25:00,84.15,84.3,84.14,84.3,11839.0,82.2073,82.3538,82.1975,82.3538,11839.0
2018-06-12 10:30:00,84.31,84.35,84.26,84.26,8659.0,82.3636,82.4027,82.3148,82.3148,8659.0
2018-06-12 10:35:00,84.28,84.4,84.27,84.34,18541.0,82.3343,82.4515,82.3245,82.3929,18541.0
2018-06-12 10:40:00,84.34,84.41,84.3,84.34,12281.0,82.3929,82.4613,82.3538,82.3929,12281.0
2018-06-12 10:45:00,84.35,84.53,84.35,84.39,11883.0,82.4027,82.5785,82.4027,82.4418,11883.0
2018-06-12 10:50:00,84.42,84.57,84.39,84.55,10982.0,82.4711,82.6176,82.4418,82.5981,10982.0
2018-06-12 10:55:00,84.53,84.62,84.52,84.6,24225.0,82.5785,82.6665,82.5688,82.6469,24225.0
2018-06-12 11:00:00,84.59,84.62,84.54,84.55,15784.0,82.6371,82.6665,82.5883,82.5981,15784.0
2018-06-12 11:05:00,84.55,84.61,84.53,84.57,10108.0,82.5981,82.6567,82.5785,82.6176,10108.0
2018-06-12 11:10:00,84.55,84.57,84.46,84.47,21855.0,82.5981,82.6176,82.5101,82.5199,21855.0
2018-06-12 11:15:00,84.47,84.6,84.47,84.6,9074.0,82.5199,82.6469,82.5199,82.6469,9074.0
2018-06-12 11:20:00,84.6,84.63,84.58,84.59,9164.0,82.6469,82.6762,82.6274,82.6371,9164.0
2018-06-12 11:25:00,84.58,84.67,84.57,84.67,21833.0,82.6274,82.7153,82.6176,82.7153,21833.0
2018-06-12 11:30:00,84.67,84.73,84.62,84.73,20753.0,82.7153,82.7739,82.6665,82.7739,20753.0
2018-06-12 11:35:00,84.73,84.74,84.68,84.71,11008.0,82.7739,82.7837,82.7251,82.7544,11008.0
2018-06-12 11:40:00,84.72,84.74,84.68,84.72,13456.0,82.7641,82.7837,82.7251,82.7641,13456.0
2018-06-12 11:45:00,84.74,84.77,84.72,84.75,10047.0,82.7837,82.813,82.7641,82.7935,10047.0
2018-06-12 11:50:00,84.74,84.84,84.71,84.83,53097.0,82.7837,82.8814,82.7544,82.8716,53097.0
2018-06-12 11:55:00,84.83,84.88,84.8,84.85,32896.0,82.8716,82.9204,82.8423,82.8911,32896.0
2018-06-12 12:00:00,84.85,84.86,84.77,84.79,10041.0,82.8911,82.9009,82.813,82.8325,10041.0
2018-06-12 12:05:00,84.81,84.83,84.77,84.77,7511.0,82.8521,82.8716,82.813,82.813,7511.0
2018-06-12 12:10:00,84.76,84.82,84.73,84.78,10459.0,82.8032,82.8618,82.7739,82.8228,10459.0
2018-06-12 12:15:00,84.78,84.84,84.78,84.82,8792.0,82.8228,82.8814,82.8228,82.8618,8792.0
2018-06-12 12:20:00,84.83,84.85,84.8,84.82,11489.0,82.8716,82.8911,82.8423,82.8618,11489.0
2018-06-12 12:25:00,84.8,84.84,84.73,84.73,11997.0,82.8423,82.8814,82.7739,82.7739,11997.0
2018-06-12 12:30:00,84.72,84.75,84.65,84.65,33717.0,82.7641,82.7935,82.6958,82.6958,33717.0
2018-06-12 12:35:00,84.65,84.68,84.63,84.67,7798.0,82.6958,82.7251,82.6762,82.7153,7798.0
2018-06-12 12:40:00,84.67,84.69,84.63,84.65,19162.0,82.7153,82.7348,82.6762,82.6958,19162.0
2018-06-12 12:45:00,84.66,84.67,84.51,84.52,57389.0,82.7055,82.7153,82.559,82.5688,57389.0
2018-06-12 12:50:00,84.52,84.53,84.44,84.44,7563.0,82.5688,82.5785,82.4906,82.4906,7563.0
2018-06-12 12:55:00,84.47,84.48,84.4,84.48,6957.0,82.5199,82.5297,82.4515,82.5297,6957.0
2018-06-12 13:00:00,84.48,84.5,84.43,84.46,44789.0,82.5297,82.5492,82.4808,82.5101,44789.0
2018-06-12 13:05:00,84.45,84.53,84.45,84.5,6079.0,82.5004,82.5785,82.5004,82.5492,6079.0
2018-06-12 13:10:00,84.5,84.5,84.37,84.4,15550.0,82.5492,82.5492,82.4222,82.4515,15550.0
2018-06-12 13:15:00,84.4,84.43,84.34,84.35,7735.0,82.4515,82.4808,82.3929,82.4027,7735.0
2018-06-12 13:20:00,84.35,84.39,84.33,84.39,5000.0,82.4027,82.4418,82.3831,82.4418,5000.0
2018-06-12 13:25:00,84.42,84.42,84.32,84.35,28435.0,82.4711,82.4711,82.3734,82.4027,28435.0
2018-06-12 13:30:00,84.35,84.35,84.23,84.3,16959.0,82.4027,82.4027,82.2855,82.3538,16959.0
2018-06-12 13:35:00,84.34,84.39,84.32,84.32,4982.0,82.3929,82.4418,82.3734,82.3734,4982.0
2018-06-12 13:40:00,84.32,84.37,84.3,84.35,5624.0,82.3734,82.4222,82.3538,82.4027,5624.0
2018-06-12 13:45:00,84.35,84.41,84.35,84.4,4483.0,82.4027,82.4613,82.4027,82.4515,4483.0
2018-06-12 13:50:00,84.41,84.42,84.37,84.4,3863.0,82.4613,82.4711,82.4222,82.4515,3863.0
2018-06-12 13:55:00,84.4,84.42,84.39,84.42,3305.0,82.4515,82.4711,82.4418,82.4711,3305.0
2018-06-12 14:00:00,84.42,84.42,84.35,84.35,12027.0,82.4711,82.4711,82.4027,82.4027,12027.0
2018-06-12 14:05:00,84.34,84.38,84.32,84.32,6862.0,82.3929,82.432,82.3734,82.3734,6862.0
2018-06-12 14:10:00,84.33,84.35,84.28,84.34,10126.0,82.3831,82.4027,82.3343,82.3929,10126.0
2018-06-12 14:15:00,84.33,84.35,84.32,84.35,11595.0,82.3831,82.4027,82.3734,82.4027,11595.0
2018-06-12 14:20:00,84.35,84.36,84.31,84.32,5213.0,82.4027,82.4125,82.3636,82.3734,5213.0
2018-06-12 14:25:00,84.34,84.34,84.23,84.24,16032.0,82.3929,82.3929,82.2855,82.2952,16032.0
2018-06-12 14:30:00,84.23,84.23,84.19,84.21,9449.0,82.2855,82.2855,82.2464,82.2659,9449.0
2018-06-12 14:35:00,84.21,84.27,84.2,84.26,8184.0,82.2659,82.3245,82.2561,82.3148,8184.0
2018-06-12 14:40:00,84.26,84.39,84.24,84.37,19780.0,82.3148,82.4418,82.2952,82.4222,19780.0
2018-06-12 14:45:00,84.37,84.37,84.27,84.27,12896.0,82.4222,82.4222,82.3245,82.3245,12896.0
2018-06-12 14:50:00,84.27,84.3,84.26,84.27,10406.0,82.3245,82.3538,82.3148,82.3245,10406.0
2018-06-12 14:55:00,84.27,84.28,84.22,84.22,11231.0,82.3245,82.3343,82.2757,82.2757,11231.0
2018-06-12 15:00:00,84.22,84.25,84.19,84.25,10627.0,82.2757,82.305,82.2464,82.305,10627.0
2018-06-12 15:05:00,84.25,84.27,84.23,84.24,14875.0,82.305,82.3245,82.2855,82.2952,14875.0
2018-06-12 15:10:00,84.25,84.25,84.23,84.23,12477.0,82.305,82.305,82.2855,82.2855,12477.0
2018-06-12 15:15:00,84.23,84.29,84.23,84.28,15584.0,82.2855,82.3441,82.2855,82.3343,15584.0
2018-06-12 15:20:00,84.28,84.34,84.27,84.3,21811.0,82.3343,82.3929,82.3245,82.3538,21811.0
2018-06-12 15:25:00,84.31,84.35,84.3,84.31,19291.0,82.3636,82.4027,82.3538,82.3636,19291.0
2018-06-12 15:30:00,84.32,84.36,84.29,84.3,30137.0,82.3734,82.4125,82.3441,82.3538,30137.0
2018-06-12 15:35:00,84.29,84.29,84.19,84.23,35968.0,82.3441,82.3441,82.2464,82.2855,35968.0
2018-06-12 15:40:00,84.24,84.26,84.19,84.23,26990.0,82.2952,82.3148,82.2464,82.2855,26990.0
2018-06-12 15:45:00,84.23,84.28,84.2,84.28,41784.0,82.2855,82.3343,82.2561,82.3343,41784.0
2018-06-12 15:50:00,84.28,84.33,84.28,84.3,56437.0,82.3343,82.3831,82.3343,82.3538,56437.0
2018-06-12 15:55:00,84.3,84.31,82.67,83.79,657383.0,82.3538,82.3636,80.7615,81.8556,657383.0
2018-06-13 09:30:00,84.0,84.0,83.53,83.73,34370.0,82.0608,82.0608,81.6016,81.797,34370.0
2018-06-13 09:35:00,83.69,83.92,83.56,83.92,11416.0,81.7579,81.9826,81.6309,81.9826,11416.0
2018-06-13 09:40:00,83.94,83.94,83.86,83.91,6580.0,82.0021,82.0021,81.924,81.9728,6580.0
2018-06-13 09:45:00,83.91,83.93,83.79,83.85,6284.0,81.9728,81.9924,81.8556,81.9142,6284.0
2018-06-13 09:50:00,83.81,84.03,83.81,83.95,15667.0,81.8752,82.0901,81.8752,82.0119,15667.0
2018-06-13 09:55:00,83.95,84.01,83.91,83.93,8685.0,82.0119,82.0705,81.9728,81.9924,8685.0
2018-06-13 10:00:00,83.89,83.89,83.77,83.8,8931.0,81.9533,81.9533,81.8361,81.8654,8931.0
2018-06-13 10:05:00,83.8,83.8,83.68,83.69,8542.0,81.8654,81.8654,81.7482,81.7579,8542.0
2018-06-13 10:10:00,83.67,83.78,83.6,83.71,12948.0,81.7384,81.8458,81.67,81.7775,12948.0
2018-06-13 10:15:00,83.74,83.81,83.71,83.78,30561.0,81.8068,81.8752,81.7775,81.8458,30561.0
2018-06-13 10:20:00,83.77,83.83,83.71,83.77,11651.0,81.8361,81.8947,81.7775,81.8361,11651.0
2018-06-13 10:25:00,83.78,83.83,83.68,83.72,11429.0,81.8458,81.8947,81.7482,81.7872,11429.0
2018-06-13 10:30:00,83.68,83.81,83.67,83.76,11497.0,81.7482,81.8752,81.7384,81.8263,11497.0
2018-06-13 10:35:00,83.74,83.81,83.62,83.7,12000.0,81.8068,81.8752,81.6895,81.7677,12000.0
2018-06-13 10:40:00,83.7,83.77,83.67,83.71,16677.0,81.7677,81.8361,81.7384,81.7775,16677.0
2018-06-13 10:45:00,83.71,83.83,83.7,83.75,8042.0,81.7775,81.8947,81.7677,81.8165,8042.0
2018-06-13 10:50:00,83.76,83.85,83.72,83.74,8786.0,81.8263,81.9142,81.7872,81.8068,8786.0
2018-06-13 10:55:00,83.76,83.76,83.58,83.62,14598.0,81.8263,81.8263,81.6505,81.6895,14598.0
2018-06-13 11:00:00,83.59,83.67,83.51,83.52,8768.0,81.6602,81.7384,81.5821,81.5918,8768.0
2018-06-13 11:05:00,83.53,83.56,83.46,83.56,10592.0,81.6016,81.6309,81.5332,81.6309,10592.0
2018-06-13 11:10:00,83.58,83.58,83.46,83.54,9499.0,81.6505,81.6505,81.5332,81.6114,9499.0
2018-06-13 11:15:00,83.56,83.66,83.55,83.55,7914.0,81.6309,81.7286,81.6212,81.6212,7914.0
2018-06-13 11:20:00,83.56,83.64,83.54,83.6,6641.0,81.6309,81.7091,81.6114,81.67,6641.0
2018-06-13 11:25:00,83.59,83.63,83.57,83.58,4798.0,81.6602,81.6993,81.6407,81.6505,4798.0
2018-06-13 11:30:00,83.6,83.69,83.58,83.59,10633.0,81.67,81.7579,81.6505,81.6602,10633.0
2018-06-13 11:35:00,83.59,83.65,83.58,83.62,5415.0,81.6602,81.7188,81.6505,81.6895,5415.0
2018-06-13 11:40:00,83.63,83.68,83.6,83.6,10455.0,81.6993,81.7482,81.67,81.67,10455.0
2018-06-13 11:45:00,83.59,83.59,83.49,83.53,11990.0,81.6602,81.6602,81.5625,81.6016,11990.0
2018-06-13 11:50:00,83.53,83.64,83.53,83.53,9501.0,81.6016,81.7091,81.6016,81.6016,9501.0
2018-06-13 11:55:00,83.53,83.56,83.51,83.53,9347.0,81.6016,81.6309,81.5821,81.6016,9347.0
2018-06-13 12:00:00,83.51,83.56,83.41,83.54,12423.0,81.5821,81.6309,81.4844,81.6114,12423.0
2018-06-13 12:05:00,83.52,83.54,83.45,83.46,11103.0,81.5918,81.6114,81.5235,81.5332,11103.0
2018-06-13 12:10:00,83.45,83.49,83.36,83.37,12187.0,81.5235,81.5625,81.4355,81.4453,12187.0
2018-06-13 12:15:00,83.39,83.42,83.37,83.37,10707.0,81.4648,81.4942,81.4453,81.4453,10707.0
2018-06-13 12:20:00,83.37,83.39,83.31,83.33,6325.0,81.4453,81.4648,81.3867,81.4062,6325.0
2018-06-13 12:25:00,83.33,83.38,83.28,83.28,7328.0,81.4062,81.4551,81.3574,81.3574,7328.0
2018-06-13 12:30:00,83.27,83.32,83.25,83.31,8797.0,81.3476,81.3965,81.3281,81.3867,8797.0
2018-06-13 12:35:00,83.3,83.35,83.29,83.29,5512.0,81.3769,81.4258,81.3672,81.3672,5512.0
2018-06-13 12:40:00,83.3,83.31,83.24,83.24,13571.0,81.3769,81.3867,81.3183,81.3183,13571.0
2018-06-13 12:45:00,83.23,83.26,83.17,83.18,5950.0,81.3085,81.3378,81.2499,81.2597,5950.0
2018-06-13 12:50:00,83.19,83.22,83.16,83.16,6376.0,81.2695,81.2988,81.2402,81.2402,6376.0
2018-06-13 12:55:00,83.17,83.17,83.11,83.11,7854.0,81.2499,81.2499,81.1913,81.1913,7854.0
2018-06-13 13:00:00,83.1,83.12,83.07,83.09,10242.0,81.1815,81.2011,81.1522,81.1718,10242.0
2018-06-13 13:05:00,83.1,83.11,83.05,83.05,8202.0,81.1815,81.1913,81.1327,81.1327,8202.0
2018-06-13 13:10:00,83.04,83.04,82.95,82.97,12287.0,81.1229,81.1229,81.035,81.0545,12287.0
2018-06-13 13:15:00,82.99,83.05,82.98,83.05,4378.0,81.0741,81.1327,81.0643,81.1327,4378.0
2018-06-13 13:20:00,83.06,83.06,83.02,83.04,7654.0,81.1425,81.1425,81.1034,81.1229,7654.0
2018-06-13 13:25:00,83.03,83.08,83.02,83.03,3946.0,81.1132,81.162,81.1034,81.1132,3946.0
2018-06-13 13:30:00,83.03,83.04,82.9,82.94,56442.0,81.1132,81.1229,80.9862,81.0252,56442.0
2018-06-13 13:35:00,82.93,82.94,82.89,82.9,13053.0,81.0155,81.0252,80.9764,80.9862,13053.0
2018-06-13 13:40:00,82.9,82.92,82.88,82.92,14448.0,80.9862,81.0057,80.9666,81.0057,14448.0
2018-06-13 13:45:00,82.92,82.92,82.83,82.83,14550.0,81.0057,81.0057,80.9178,80.9178,14550.0
2018-06-13 13:50:00,82.82,82.94,82.81,82.91,17686.0,80.908,81.0252,80.8982,80.9959,17686.0
2018-06-13 13:55:00,82.92,82.92,82.85,82.88,10878.0,81.0057,81.0057,80.9373,80.9666,10878.0
2018-06-13 14:00:00,82.87,82.89,82.78,82.81,22024.0,80.9569,80.9764,80.8689,80.8982,22024.0
2018-06-13 14:05:00,82.79,82.83,82.69,82.7,22553.0,80.8787,80.9178,80.781,80.7908,22553.0
2018-06-13 14:10:00,82.7,82.8,82.7,82.73,16291.0,80.7908,80.8885,80.7908,80.8201,16291.0
2018-06-13 14:15:00,82.73,82.75,82.64,82.67,18614.0,80.8201,80.8396,80.7322,80.7615,18614.0
2018-06-13 14:20:00,82.67,82.67,82.57,82.58,19690.0,80.7615,80.7615,80.6638,80.6735,19690.0
2018-06-13 14:25:00,82.57,82.62,82.44,82.49,33198.0,80.6638,80.7126,80.5368,80.5856,33198.0
2018-06-13 14:30:00,82.47,82.48,82.36,82.41,32165.0,80.5661,80.5759,80.4586,80.5075,32165.0
2018-06-13 14:35:00,82.4,82.43,82.38,82.43,25567.0,80.4977,80.527,80.4782,80.527,25567.0
2018-06-13 14:40:00,82.41,82.49,82.37,82.38,24594.0,80.5075,80.5856,80.4684,80.4782,24594.0
2018-06-13 14:45:00,82.38,82.38,82.32,82.37,18788.0,80.4782,80.4782,80.4195,80.4684,18788.0
2018-06-13 14:50:00,82.37,82.58,82.36,82.55,39579.0,80.4684,80.6735,80.4586,80.6442,39579.0
2018-06-13 14:55:00,82.55,82.62,82.52,82.62,33764.0,80.6442,80.7126,80.6149,80.7126,33764.0
2018-06-13 15:00:00,82.62,82.76,82.61,82.76,42260.0,80.7126,80.8494,80.7029,80.8494,42260.0
2018-06-13 15:05:00,82.75,82.78,82.71,82.71,55956.0,80.8396,80.8689,80.8005,80.8005,55956.0
2018-06-13 15:10:00,82.71,82.77,82.68,82.76,18914.0,80.8005,80.8592,80.7712,80.8494,18914.0
2018-06-13 15:15:00,82.76,83.07,82.75,83.02,73529.0,80.8494,81.1522,80.8396,81.1034,73529.0
2018-06-13 15:20:00,83.02,83.05,82.99,83.03,26513.0,81.1034,81.1327,81.0741,81.1132,26513.0
2018-06-13 15:25:00,83.03,83.04,82.81,82.84,34088.0,81.1132,81.1229,80.8982,80.9275,34088.0
2018-06-13 15:30:00,82.83,82.84,82.77,82.82,31637.0,80.9178,80.9275,80.8592,80.908,31637.0
2018-06-13 15:35:00,82.81,82.85,82.8,82.81,26668.0,80.8982,80.9373,80.8885,80.8982,26668.0
2018-06-13 15:40:00,82.82,82.86,82.78,82.83,59371.0,80.908,80.9471,80.8689,80.9178,59371.0
2018-06-13 15:45:00,82.83,82.84,82.68,82.75,109041.0,80.9178,80.9275,80.7712,80.8396,109041.0
2018-06-13 15:50:00,82.75,82.79,82.6,82.63,71642.0,80.8396,80.8787,80.6931,80.7224,71642.0
2018-06-13 15:55:00,82.64,82.81,82.59,82.68,429829.0,80.7322,80.8982,80.6833,80.7712,429829.0
2018-06-14 09:30:00,83.12,83.15,82.73,82.92,59013.0,81.2011,81.2304,80.8201,81.0057,59013.0
2018-06-14 09:35:00,82.95,83.21,82.91,83.13,61210.0,81.035,81.289,80.9959,81.2108,61210.0
2018-06-14 09:40:00,83.14,83.22,83.06,83.09,23026.0,81.2206,81.2988,81.1425,81.1718,23026.0
2018-06-14 09:45:00,83.06,83.26,83.06,83.26,49275.0,81.1425,81.3378,81.1425,81.3378,49275.0
2018-06-14 09:50:00,83.28,83.28,83.1,83.15,22666.0,81.3574,81.3574,81.1815,81.2304,22666.0
2018-06-14 09:55:00,83.13,83.22,83.01,83.15,47625.0,81.2108,81.2988,81.0936,81.2304,47625.0
2018-06-14 10:00:00,83.15,83.38,83.15,83.27,31709.0,81.2304,81.4551,81.2304,81.3476,31709.0
2018-06-14 10:05:00,83.25,83.34,83.2,83.25,13168.0,81.3281,81.416,81.2792,81.3281,13168.0
2018-06-14 10:10:00,83.28,83.29,83.17,83.2,16270.0,81.3574,81.3672,81.2499,81.2792,16270.0
2018-06-14 10:15:00,83.15,83.27,83.15,83.22,11940.0,81.2304,81.3476,81.2304,81.2988,11940.0
2018-06-14 10:20:00,83.22,83.26,83.14,83.24,42169.0,81.2988,81.3378,81.2206,81.3183,42169.0
2018-06-14 10:25:00,83.24,83.28,83.19,83.24,26181.0,81.3183,81.3574,81.2695,81.3183,26181.0
2018-06-14 10:30:00,83.24,83.37,83.19,83.19,26757.0,81.3183,81.4453,81.2695,81.2695,26757.0
2018-06-14 10:35:00,83.21,83.24,83.16,83.2,47837.0,81.289,81.3183,81.2402,81.2792,47837.0
2018-06-14 10:40:00,83.19,83.21,83.13,83.18,35040.0,81.2695,81.289,81.2108,81.2597,35040.0
2018-06-14 10:45:00,83.2,83.21,83.09,83.11,10596.0,81.2792,81.289,81.1718,81.1913,10596.0
2018-06-14 10:50:00,83.1,83.13,82.9,82.91,68362.0,81.1815,81.2108,80.9862,80.9959,68362.0
2018-06-14 10:55:00,82.93,83.0,82.81,82.88,43841.0,81.0155,81.0839,80.8982,80.9666,43841.0
2018-06-14 11:00:00,82.85,82.9,82.74,82.9,17340.0,80.9373,80.9862,80.8299,80.9862,17340.0
2018-06-14 11:05:00,82.9,82.92,82.82,82.87,25119.0,80.9862,81.0057,80.908,80.9569,25119.0
2018-06-14 11:10:00,82.87,83.04,82.86,83.04,9438.0,80.9569,81.1229,80.9471,81.1229,9438.0
2018-06-14 11:15:00,83.04,83.1,83.01,83.04,6200.0,81.1229,81.1815,81.0936,81.1229,6200.0
2018-06-14 11:20:00,83.06,83.12,83.06,83.09,4600.0,81.1425,81.2011,81.1425,81.1718,4600.0
2018-06-14 11:25:00,83.11,83.11,83.03,83.08,14871.0,81.1913,81.1913,81.1132,81.162,14871.0
2018-06-14 11:30:00,83.08,83.16,83.06,83.06,10500.0,81.162,81.2402,81.1425,81.1425,10500.0
2018-06-14 11:35:00,83.07,83.23,83.07,83.2,12627.0,81.1522,81.3085,81.1522,81.2792,12627.0
2018-06-14 11:40:00,83.18,83.22,83.1,83.1,7801.0,81.2597,81.2988,81.1815,81.1815,7801.0
2018-06-14 11:45:00,83.1,83.18,83.1,83.12,17195.0,81.1815,81.2597,81.1815,81.2011,17195.0
2018-06-14 11:50:00,83.13,83.13,83.06,83.06,7700.0,81.2108,81.2108,81.1425,81.1425,7700.0
2018-06-14 11:55:00,83.07,83.1,83.02,83.02,12400.0,81.1522,81.1815,81.1034,81.1034,12400.0
2018-06-14 12:00:00,83.04,83.07,83.0,83.05,9750.0,81.1229,81.1522,81.0839,81.1327,9750.0
2018-06-14 12:05:00,83.06,83.08,83.03,83.06,8876.0,81.1425,81.162,81.1132,81.1425,8876.0
2018-06-14 12:10:00,83.07,83.1,83.03,83.03,8200.0,81.1522,81.1815,81.1132,81.1132,8200.0
2018-06-14 12:15:00,83.02,83.07,82.98,83.01,12727.0,81.1034,81.1522,81.0643,81.0936,12727.0
2018-06-14 12:20:00,83.0,83.04,82.98,83.02,7801.0,81.0839,81.1229,81.0643,81.1034,7801.0
2018-06-14 12:25:00,83.01,83.04,82.97,83.0,9011.0,81.0936,81.1229,81.0545,81.0839,9011.0
2018-06-14 12:30:00,83.02,83.05,82.98,82.99,7712.0,81.1034,81.1327,81.0643,81.0741,7712.0
2018-06-14 12:35:00,82.99,83.01,82.98,83.0,9309.0,81.0741,81.0936,81.0643,81.0839,9309.0
2018-06-14 12:40:00,83.01,83.05,82.99,83.0,3711.0,81.0936,81.1327,81.0741,81.0839,3711.0
2018-06-14 12:45:00,82.99,83.12,82.98,83.09,11721.0,81.0741,81.2011,81.0643,81.1718,11721.0
2018-06-14 12:50:00,83.11,83.19,83.11,83.18,13728.0,81.1913,81.2695,81.1913,81.2597,13728.0
2018-06-14 12:55:00,83.19,83.19,83.14,83.15,5792.0,81.2695,81.2695,81.2206,81.2304,5792.0
2018-06-14 13:00:00,83.15,83.18,83.11,83.17,11670.0,81.2304,81.2597,81.1913,81.2499,11670.0
2018-06-14 13:05:00,83.17,83.28,83.16,83.27,8577.0,81.2499,81.3574,81.2402,81.3476,8577.0
2018-06-14 13:10:00,83.28,83.36,83.28,83.34,12680.0,81.3574,81.4355,81.3574,81.416,12680.0
2018-06-14 13:15:00,83.34,83.37,83.27,83.36,8794.0,81.416,81.4453,81.3476,81.4355,8794.0
2018-06-14 13:20:00,83.38,83.4,83.36,83.39,6431.0,81.4551,81.4746,81.4355,81.4648,6431.0
2018-06-14 13:25:00,83.37,83.42,83.36,83.39,11021.0,81.4453,81.4942,81.4355,81.4648,11021.0
2018-06-14 13:30:00,83.39,83.43,83.34,83.42,9468.0,81.4648,81.5039,81.416,81.4942,9468.0
2018-06-14 13:35:00,83.42,83.42,83.37,83.39,7803.0,81.4942,81.4942,81.4453,81.4648,7803.0
2018-06-14 13:40:00,83.39,83.4,83.32,83.37,10872.0,81.4648,81.4746,81.3965,81.4453,10872.0
2018-06-14 13:45:00,83.37,83.38,83.32,83.34,6311.0,81.4453,81.4551,81.3965,81.416,6311.0
2018-06-14 13:50:00,83.33,83.42,83.32,83.41,9591.0,81.4062,81.4942,81.3965,81.4844,9591.0
2018-06-14 13:55:00,83.41,83.44,83.33,83.33,9806.0,81.4844,81.5137,81.4062,81.4062,9806.0
2018-06-14 14:00:00,83.33,83.36,83.29,83.29,7206.0,81.4062,81.4355,81.3672,81.3672,7206.0
2018-06-14 14:05:00,83.31,83.31,83.12,83.12,10098.0,81.3867,81.3867,81.2011,81.2011,10098.0
2018-06-14 14:10:00,83.12,83.15,83.08,83.09,27898.0,81.2011,81.2304,81.162,81.1718,27898.0
2018-06-14 14:15:00,83.08,83.1,83.0,83.03,11678.0,81.162,81.1815,81.0839,81.1132,11678.0
2018-06-14 14:20:00,83.03,83.07,83.0,83.02,12705.0,81.1132,81.1522,81.0839,81.1034,12705.0
2018-06-14 14:25:00,83.02,83.06,82.99,83.06,10409.0,81.1034,81.1425,81.0741,81.1425,10409.0
2018-06-14 14:30:00,83.08,83.13,83.07,83.1,6698.0,81.162,81.2108,81.1522,81.1815,6698.0
2018-06-14 14:35:00,83.11,83.17,83.11,83.14,6600.0,81.1913,81.2499,81.1913,81.2206,6600.0
2018-06-14 14:40:00,83.14,83.24,83.14,83.23,12106.0,81.2206,81.3183,81.2206,81.3085,12106.0
2018-06-14 14:45:00,83.23,83.25,83.18,83.18,10362.0,81.3085,81.3281,81.2597,81.2597,10362.0
2018-06-14 14:50:00,83.18,83.18,83.11,83.13,11258.0,81.2597,81.2597,81.1913,81.2108,11258.0
2018-06-14 14:55:00,83.12,83.14,83.03,83.04,11662.0,81.2011,81.2206,81.1132,81.1229,11662.0
2018-06-14 15:00:00,83.04,83.06,82.98,83.02,10843.0,81.1229,81.1425,81.0643,81.1034,10843.0
2018-06-14 15:05:00,83.02,83.02,82.96,82.98,12778.0,81.1034,81.1034,81.0448,81.0643,12778.0
2018-06-14 15:10:00,82.97,83.03,82.96,83.01,22597.0,81.0545,81.1132,81.0448,81.0936,22597.0
2018-06-14 15:15:00,83.0,83.01,82.95,82.97,23492.0,81.0839,81.0936,81.035,81.0545,23492.0
2018-06-14 15:20:00,82.97,82.99,82.95,82.98,17252.0,81.0545,81.0741,81.035,81.0643,17252.0
2018-06-14 15:25:00,82.99,83.0,82.88,82.91,56966.0,81.0741,81.0839,80.9666,80.9959,56966.0
2018-06-14 15:30:00,82.91,82.93,82.87,82.92,16124.0,80.9959,81.0155,80.9569,81.0057,16124.0
2018-06-14 15:35:00,82.93,82.96,82.92,82.95,22063.0,81.0155,81.0448,81.0057,81.035,22063.0
2018-06-14 15:40:00,82.95,83.01,82.92,82.98,46454.0,81.035,81.0936,81.0057,81.0643,46454.0
2018-06-14 15:45:00,82.97,82.98,82.92,82.98,37745.0,81.0545,81.0643,81.0057,81.0643,37745.0
2018-06-14 15:50:00,82.98,83.0,82.93,82.93,48041.0,81.0643,81.0839,81.0155,81.0155,48041.0
2018-06-14 15:55:00,82.92,82.95,82.88,82.94,124188.0,81.0057,81.035,80.9666,81.0252,124188.0
2018-06-15 09:30:00,82.75,82.8,82.45,82.45,228167.0,80.8396,80.8885,80.5465,80.5465,228167.0
2018-06-15 09:35:00,82.45,82.55,82.33,82.37,13568.0,80.5465,80.6442,80.4293,80.4684,13568.0
2018-06-15 09:40:00,82.34,82.6,82.34,82.43,6772.0,80.4391,80.6931,80.4391,80.527,6772.0
2018-06-15 09:45:00,82.5,82.7,82.5,82.63,8900.0,80.5954,80.7908,80.5954,80.7224,8900.0
2018-06-15 09:50:00,82.62,82.78,82.59,82.69,16121.0,80.7126,80.8689,80.6833,80.781,16121.0
2018-06-15 09:55:00,82.75,82.82,82.65,82.66,9717.0,80.8396,80.908,80.7419,80.7517,9717.0
2018-06-15 10:00:00,82.68,82.82,82.65,82.82,6990.0,80.7712,80.908,80.7419,80.908,6990.0
2018-06-15 10:05:00,82.93,82.93,82.77,82.78,6100.0,81.0155,81.0155,80.8592,80.8689,6100.0
2018-06-15 10:10:00,82.78,82.89,82.77,82.89,3600.0,80.8689,80.9764,80.8592,80.9764,3600.0
2018-06-15 10:15:00,82.89,82.95,82.75,82.95,14863.0,80.9764,81.035,80.8396,81.035,14863.0
2018-06-15 10:20:00,82.95,82.96,82.81,82.81,10627.0,81.035,81.0448,80.8982,80.8982,10627.0
2018-06-15 10:25:00,82.84,82.92,82.81,82.83,12379.0,80.9275,81.0057,80.8982,80.9178,12379.0
2018-06-15 10:30:00,82.82,82.86,82.75,82.81,56211.0,80.908,80.9471,80.8396,80.8982,56211.0
2018-06-15 10:35:00,82.84,82.86,82.78,82.8,6104.0,80.9275,80.9471,80.8689,80.8885,6104.0
2018-06-15 10:40:00,82.82,82.86,82.79,82.83,4905.0,80.908,80.9471,80.8787,80.9178,4905.0
2018-06-15 10:45:00,82.83,82.96,82.82,82.96,4300.0,80.9178,81.0448,80.908,81.0448,4300.0
2018-06-15 10:50:00,82.96,83.0,82.93,82.98,4800.0,81.0448,81.0839,81.0155,81.0643,4800.0
2018-06-15 10:55:00,83.0,83.05,82.95,83.01,11698.0,81.0839,81.1327,81.035,81.0936,11698.0
2018-06-15 11:00:00,82.99,83.06,82.95,83.06,13286.0,81.0741,81.1425,81.035,81.1425,13286.0
2018-06-15 11:05:00,83.05,83.07,83.01,83.04,10353.0,81.1327,81.1522,81.0936,81.1229,10353.0
2018-06-15 11:10:00,83.04,83.09,83.0,83.02,8293.0,81.1229,81.1718,81.0839,81.1034,8293.0
2018-06-15 11:15:00,83.0,83.01,82.91,82.94,7101.0,81.0839,81.0936,80.9959,81.0252,7101.0
2018-06-15 11:20:00,82.94,82.97,82.9,82.97,12291.0,81.0252,81.0545,80.9862,81.0545,12291.0
2018-06-15 11:25:00,82.97,82.98,82.87,82.87,8139.0,81.0545,81.0643,80.9569,80.9569,8139.0
2018-06-15 11:30:00,82.86,82.87,82.79,82.82,7556.0,80.9471,80.9569,80.8787,80.908,7556.0
2018-06-15 11:35:00,82.81,82.85,82.79,82.83,4132.0,80.8982,80.9373,80.8787,80.9178,4132.0
2018-06-15 11:40:00,82.83,82.87,82.8,82.82,5946.0,80.9178,80.9569,80.8885,80.908,5946.0
2018-06-15 11:45:00,82.81,82.93,82.81,82.91,5487.0,80.8982,81.0155,80.8982,80.9959,5487.0
2018-06-15 11:50:00,82.93,82.97,82.89,82.97,5934.0,81.0155,81.0545,80.9764,81.0545,5934.0
2018-06-15 11:55:00,82.96,83.02,82.94,82.99,6300.0,81.0448,81.1034,81.0252,81.0741,6300.0
2018-06-15 12:00:00,83.02,83.1,83.01,83.09,8290.0,81.1034,81.1815,81.0936,81.1718,8290.0
2018-06-15 12:05:00,83.08,83.13,83.05,83.13,9230.0,81.162,81.2108,81.1327,81.2108,9230.0
2018-06-15 12:10:00,83.11,83.12,83.08,83.1,2940.0,81.1913,81.2011,81.162,81.1815,2940.0
2018-06-15 12:15:00,83.09,83.19,83.08,83.18,15368.0,81.1718,81.2695,81.162,81.2597,15368.0
2018-06-15 12:20:00,83.2,83.27,83.19,83.22,17036.0,81.2792,81.3476,81.2695,81.2988,17036.0
2018-06-15 12:25:00,83.21,83.28,83.19,83.28,53883.0,81.289,81.3574,81.2695,81.3574,53883.0
2018-06-15 12:30:00,83.28,83.32,83.26,83.28,13950.0,81.3574,81.3965,81.3378,81.3574,13950.0
2018-06-15 12:35:00,83.27,83.34,83.26,83.34,5227.0,81.3476,81.416,81.3378,81.416,5227.0
2018-06-15 12:40:00,83.34,83.37,83.33,83.34,14766.0,81.416,81.4453,81.4062,81.416,14766.0
2018-06-15 12:45:00,83.32,83.38,83.32,83.38,5400.0,81.3965,81.4551,81.3965,81.4551,5400.0
2018-06-15 12:50:00,83.38,83.39,83.31,83.33,9167.0,81.4551,81.4648,81.3867,81.4062,9167.0
2018-06-15 12:55:00,83.33,83.41,83.33,83.41,3879.0,81.4062,81.4844,81.4062,81.4844,3879.0
2018-06-15 13:00:00,83.41,83.44,83.4,83.42,6766.0,81.4844,81.5137,81.4746,81.4942,6766.0
2018-06-15 13:05:00,83.43,83.45,83.42,83.45,7794.0,81.5039,81.5235,81.4942,81.5235,7794.0
2018-06-15 13:10:00,83.45,83.45,83.35,83.35,8819.0,81.5235,81.5235,81.4258,81.4258,8819.0
2018-06-15 13:15:00,83.37,83.42,83.35,83.39,6013.0,81.4453,81.4942,81.4258,81.4648,6013.0
2018-06-15 13:20:00,83.39,83.41,83.36,83.38,3403.0,81.4648,81.4844,81.4355,81.4551,3403.0
2018-06-15 13:25:00,83.39,83.44,83.39,83.42,7229.0,81.4648,81.5137,81.4648,81.4942,7229.0
2018-06-15 13:30:00,83.42,83.47,83.42,83.47,23520.0,81.4942,81.543,81.4942,81.543,23520.0
2018-06-15 13:35:00,83.47,83.47,83.42,83.43,8667.0,81.543,81.543,81.4942,81.5039,8667.0
2018-06-15 13:40:00,83.42,83.49,83.42,83.47,12015.0,81.4942,81.5625,81.4942,81.543,12015.0
2018-06-15 13:45:00,83.47,83.48,83.36,83.37,7874.0,81.543,81.5528,81.4355,81.4453,7874.0
2018-06-15 13:50:00,83.37,83.38,83.32,83.33,7232.0,81.4453,81.4551,81.3965,81.4062,7232.0
2018-06-15 13:55:00,83.31,83.41,83.29,83.36,14187.0,81.3867,81.4844,81.3672,81.4355,14187.0
2018-06-15 14:00:00,83.39,83.4,83.35,83.37,9053.0,81.4648,81.4746,81.4258,81.4453,9053.0
2018-06-15 14:05:00,83.38,83.45,83.36,83.43,11232.0,81.4551,81.5235,81.4355,81.5039,11232.0
2018-06-15 14:10:00,83.45,83.52,83.45,83.52,15507.0,81.5235,81.5918,81.5235,81.5918,15507.0
2018-06-15 14:15:00,83.52,83.57,83.51,83.57,22247.0,81.5918,81.6407,81.5821,81.6407,22247.0
2018-06-15 14:20:00,83.57,83.63,83.57,83.59,15398.0,81.6407,81.6993,81.6407,81.6602,15398.0
2018-06-15 14:25:00,83.61,83.67,83.59,83.66,11222.0,81.6798,81.7384,81.6602,81.7286,11222.0
2018-06-15 14:30:00,83.66,83.72,83.65,83.67,18559.0,81.7286,81.7872,81.7188,81.7384,18559.0
2018-06-15 14:35:00,83.67,83.68,83.63,83.64,10789.0,81.7384,81.7482,81.6993,81.7091,10789.0
2018-06-15 14:40:00,83.65,83.66,83.62,83.62,7615.0,81.7188,81.7286,81.6895,81.6895,7615.0
2018-06-15 14:45:00,83.63,83.67,83.62,83.65,11272.0,81.6993,81.7384,81.6895,81.7188,11272.0
2018-06-15 14:50:00,83.65,83.67,83.63,83.67,5123.0,81.7188,81.7384,81.6993,81.7384,5123.0
2018-06-15 14:55:00,83.67,83.69,83.65,83.69,13708.0,81.7384,81.7579,81.7188,81.7579,13708.0
2018-06-15 15:00:00,83.69,83.7,83.63,83.63,14816.0,81.7579,81.7677,81.6993,81.6993,14816.0
2018-06-15 15:05:00,83.63,83.71,83.6,83.7,18017.0,81.6993,81.7775,81.67,81.7677,18017.0
2018-06-15 15:10:00,83.7,83.76,83.69,83.76,19684.0,81.7677,81.8263,81.7579,81.8263,19684.0
2018-06-15 15:15:00,83.75,83.79,83.72,83.73,24518.0,81.8165,81.8556,81.7872,81.797,24518.0
2018-06-15 15:20:00,83.74,83.84,83.73,83.82,50642.0,81.8068,81.9045,81.797,81.8849,50642.0
2018-06-15 15:25:00,83.83,83.85,83.79,83.81,27862.0,81.8947,81.9142,81.8556,81.8752,27862.0
2018-06-15 15:30:00,83.81,83.88,83.81,83.86,41743.0,81.8752,81.9435,81.8752,81.924,41743.0
2018-06-15 15:35:00,83.87,83.91,83.85,83.91,32324.0,81.9338,81.9728,81.9142,81.9728,32324.0
2018-06-15 15:40:00,83.91,83.97,83.89,83.97,63645.0,81.9728,82.0315,81.9533,82.0315,63645.0
2018-06-15 15:45:00,83.98,84.02,83.95,84.01,84158.0,82.0412,82.0803,82.0119,82.0705,84158.0
2018-06-15 15:50:00,84.01,84.02,83.79,83.83,124152.0,82.0705,82.0803,81.8556,81.8947,124152.0
2018-06-15 15:55:00,83.83,83.91,83.78,83.85,214064.0,81.8947,81.9728,81.8458,81.9142,214064.0
2018-06-18 09:30:00,83.09,83.38,83.09,83.24,15658.0,81.1718,81.4551,81.1718,81.3183,15658.0
2018-06-18 09:35:00,83.26,83.47,83.19,83.47,4747.0,81.3378,81.543,81.2695,81.543,4747.0
2018-06-18 09:40:00,83.44,83.55,83.35,83.48,5906.0,81.5137,81.6212,81.4258,81.5528,5906.0
2018-06-18 09:45:00,83.53,83.66,83.53,83.63,6514.0,81.6016,81.7286,81.6016,81.6993,6514.0
2018-06-18 09:50:00,83.65,83.75,83.58,83.59,6800.0,81.7188,81.8165,81.6505,81.6602,6800.0
2018-06-18 09:55:00,83.61,83.75,83.6,83.75,5240.0,81.6798,81.8165,81.67,81.8165,5240.0
2018-06-18 10:00:00,83.74,83.78,83.66,83.74,25684.0,81.8068,81.8458,81.7286,81.8068,25684.0
2018-06-18 10:05:00,83.71,83.77,83.7,83.76,3791.0,81.7775,81.8361,81.7677,81.8263,3791.0
2018-06-18 10:10:00,83.78,83.78,83.64,83.69,88518.0,81.8458,81.8458,81.7091,81.7579,88518.0
2018-06-18 10:15:00,83.69,83.7,83.53,83.59,19044.0,81.7579,81.7677,81.6016,81.6602,19044.0
2018-06-18 10:20:00,83.61,83.8,83.61,83.8,12928.0,81.6798,81.8654,81.6798,81.8654,12928.0
2018-06-18 10:25:00,83.78,83.89,83.77,83.78,7971.0,81.8458,81.9533,81.8361,81.8458,7971.0
2018-06-18 10:30:00,83.78,83.86,83.75,83.84,5152.0,81.8458,81.924,81.8165,81.9045,5152.0
2018-06-18 10:35:00,83.85,83.96,83.84,83.93,11929.0,81.9142,82.0217,81.9045,81.9924,11929.0
2018-06-18 10:40:00,83.92,83.93,83.87,83.89,7892.0,81.9826,81.9924,81.9338,81.9533,7892.0
2018-06-18 10:45:00,83.88,83.91,83.84,83.84,8109.0,81.9435,81.9728,81.9045,81.9045,8109.0
2018-06-18 10:50:00,83.84,83.89,83.82,83.89,9060.0,81.9045,81.9533,81.8849,81.9533,9060.0
2018-06-18 10:55:00,83.9,83.91,83.78,83.81,6405.0,81.9631,81.9728,81.8458,81.8752,6405.0
2018-06-18 11:00:00,83.82,83.83,83.77,83.78,6691.0,81.8849,81.8947,81.8361,81.8458,6691.0
2018-06-18 11:05:00,83.79,83.87,83.79,83.87,9506.0,81.8556,81.9338,81.8556,81.9338,9506.0
2018-06-18 11:10:00,83.9,83.9,83.77,83.79,5084.0,81.9631,81.9631,81.8361,81.8556,5084.0
2018-06-18 11:15:00,83.81,83.81,83.74,83.74,5662.0,81.8752,81.8752,81.8068,81.8068,5662.0
2018-06-18 11:20:00,83.75,83.79,83.75,83.78,3516.0,81.8165,81.8556,81.8165,81.8458,3516.0
2018-06-18 11:25:00,83.79,83.79,83.7,83.72,7333.0,81.8556,81.8556,81.7677,81.7872,7333.0
2018-06-18 11:30:00,83.74,83.79,83.73,83.73,6685.0,81.8068,81.8556,81.797,81.797,6685.0
2018-06-18 11:35:00,83.74,83.76,83.64,83.65,13383.0,81.8068,81.8263,81.7091,81.7188,13383.0
2018-06-18 11:40:00,83.65,83.67,83.61,83.66,7423.0,81.7188,81.7384,81.6798,81.7286,7423.0
2018-06-18 11:45:00,83.66,83.69,83.63,83.63,3366.0,81.7286,81.7579,81.6993,81.6993,3366.0
2018-06-18 11:50:00,83.63,83.69,83.63,83.67,5420.0,81.6993,81.7579,81.6993,81.7384,5420.0
2018-06-18 11:55:00,83.67,83.68,83.57,83.58,5420.0,81.7384,81.7482,81.6407,81.6505,5420.0
2018-06-18 12:00:00,83.59,83.61,83.58,83.61,2950.0,81.6602,81.6798,81.6505,81.6798,2950.0
2018-06-18 12:05:00,83.61,83.66,83.61,83.64,6158.0,81.6798,81.7286,81.6798,81.7091,6158.0
2018-06-18 12:10:00,83.63,83.64,83.62,83.63,1970.0,81.6993,81.7091,81.6895,81.6993,1970.0
2018-06-18 12:15:00,83.65,83.65,83.62,83.62,3872.0,81.7188,81.7188,81.6895,81.6895,3872.0
2018-06-18 12:20:00,83.63,83.65,83.62,83.63,4300.0,81.6993,81.7188,81.6895,81.6993,4300.0
2018-06-18 12:25:00,83.63,83.63,83.52,83.53,4700.0,81.6993,81.6993,81.5918,81.6016,4700.0
2018-06-18 12:30:00,83.54,83.55,83.51,83.55,4169.0,81.6114,81.6212,81.5821,81.6212,4169.0
2018-06-18 12:35:00,83.56,83.57,83.52,83.57,3144.0,81.6309,81.6407,81.5918,81.6407,3144.0
2018-06-18 12:40:00,83.56,83.62,83.55,83.61,5400.0,81.6309,81.6895,81.6212,81.6798,5400.0
2018-06-18 12:45:00,83.61,83.62,83.59,83.61,3316.0,81.6798,81.6895,81.6602,81.6798,3316.0
2018-06-18 12:50:00,83.61,83.63,83.59,83.63,3258.0,81.6798,81.6993,81.6602,81.6993,3258.0
2018-06-18 12:55:00,83.63,83.71,83.62,83.71,5942.0,81.6993,81.7775,81.6895,81.7775,5942.0
2018-06-18 13:00:00,83.72,83.82,83.7,83.8,35483.0,81.7872,81.8849,81.7677,81.8654,35483.0
2018-06-18 13:05:00,83.79,83.83,83.79,83.81,8190.0,81.8556,81.8947,81.8556,81.8752,8190.0
2018-06-18 13:10:00,83.81,83.85,83.8,83.84,21788.0,81.8752,81.9142,81.8654,81.9045,21788.0
2018-06-18 13:15:00,83.84,83.89,83.84,83.89,9174.0,81.9045,81.9533,81.9045,81.9533,9174.0
2018-06-18 13:20:00,83.9,83.93,83.88,83.92,8635.0,81.9631,81.9924,81.9435,81.9826,8635.0
2018-06-18 13:25:00,83.91,83.92,83.84,83.84,8586.0,81.9728,81.9826,81.9045,81.9045,8586.0
2018-06-18 13:30:00,83.85,83.93,83.83,83.91,11034.0,81.9142,81.9924,81.8947,81.9728,11034.0
2018-06-18 13:35:00,83.91,83.93,83.91,83.92,4400.0,81.9728,81.9924,81.9728,81.9826,4400.0
2018-06-18 13:40:00,83.92,83.95,83.9,83.95,6352.0,81.9826,82.0119,81.9631,82.0119,6352.0
2018-06-18 13:45:00,83.94,83.94,83.9,83.93,6401.0,82.0021,82.0021,81.9631,81.9924,6401.0
2018-06-18 13:50:00,83.93,83.93,83.85,83.87,7619.0,81.9924,81.9924,81.9142,81.9338,7619.0
2018-06-18 13:55:00,83.86,83.92,83.84,83.89,15351.0,81.924,81.9826,81.9045,81.9533,15351.0
2018-06-18 14:00:00,83.89,83.96,83.89,83.91,13884.0,81.9533,82.0217,81.9533,81.9728,13884.0
2018-06-18 14:05:00,83.92,84.01,83.91,84.01,12498.0,81.9826,82.0705,81.9728,82.0705,12498.0
2018-06-18 14:10:00,84.01,84.01,83.93,83.95,10982.0,82.0705,82.0705,81.9924,82.0119,10982.0
2018-06-18 14:15:00,83.95,83.99,83.95,83.98,3474.0,82.0119,82.051,82.0119,82.0412,3474.0
2018-06-18 14:20:00,83.98,84.02,83.98,84.0,10010.0,82.0412,82.0803,82.0412,82.0608,10010.0
2018-06-18 14:25:00,84.01,84.1,84.0,84.08,15464.0,82.0705,82.1585,82.0608,82.1389,15464.0
2018-06-18 14:30:00,84.08,84.13,84.07,84.08,11489.0,82.1389,82.1878,82.1291,82.1389,11489.0
2018-06-18 14:35:00,84.08,84.1,84.05,84.1,9453.0,82.1389,82.1585,82.1096,82.1585,9453.0
2018-06-18 14:40:00,84.1,84.14,84.1,84.12,7799.0,82.1585,82.1975,82.1585,82.178,7799.0
2018-06-18 14:45:00,84.12,84.16,84.1,84.15,12101.0,82.178,82.2171,82.1585,82.2073,12101.0
2018-06-18 14:50:00,84.15,84.15,84.12,84.14,9877.0,82.2073,82.2073,82.178,82.1975,9877.0
2018-06-18 14:55:00,84.14,84.18,84.11,84.18,14196.0,82.1975,82.2366,82.1682,82.2366,14196.0
2018-06-18 15:00:00,84.16,84.19,84.15,84.19,19349.0,82.2171,82.2464,82.2073,82.2464,19349.0
2018-06-18 15:05:00,84.19,84.23,84.18,84.2,13115.0,82.2464,82.2855,82.2366,82.2561,13115.0
2018-06-18 15:10:00,84.21,84.29,84.2,84.2,18392.0,82.2659,82.3441,82.2561,82.2561,18392.0
2018-06-18 15:15:00,84.2,84.22,84.18,84.22,15288.0,82.2561,82.2757,82.2366,82.2757,15288.0
2018-06-18 15:20:00,84.22,84.26,84.19,84.26,22502.0,82.2757,82.3148,82.2464,82.3148,22502.0
2018-06-18 15:25:00,84.25,84.27,84.23,84.23,14638.0,82.305,82.3245,82.2855,82.2855,14638.0
2018-06-18 15:30:00,84.24,84.28,84.23,84.25,25946.0,82.2952,82.3343,82.2855,82.305,25946.0
2018-06-18 15:35:00,84.25,84.26,84.19,84.2,32574.0,82.305,82.3148,82.2464,82.2561,32574.0
2018-06-18 15:40:00,84.19,84.29,84.14,84.27,39622.0,82.2464,82.3441,82.1975,82.3245,39622.0
2018-06-18 15:45:00,84.26,84.34,84.22,84.33,57562.0,82.3148,82.3929,82.2757,82.3831,57562.0
2018-06-18 15:50:00,84.33,84.39,84.3,84.39,68591.0,82.3831,82.4418,82.3538,82.4418,68591.0
2018-06-18 15:55:00,84.38,84.42,84.33,84.33,155569.0,82.432,82.4711,82.3831,82.3831,155569.0
2018-06-19 09:30:00,83.68,83.84,83.48,83.68,32091.0,81.7482,81.9045,81.5528,81.7482,32091.0
2018-06-19 09:35:00,83.65,83.71,83.29,83.38,20174.0,81.7188,81.7775,81.3672,81.4551,20174.0
2018-06-19 09:40:00,83.37,83.4,83.08,83.3,60925.0,81.4453,81.4746,81.162,81.3769,60925.0
2018-06-19 09:45:00,83.28,83.28,82.86,82.91,25603.0,81.3574,81.3574,80.9471,80.9959,25603.0
2018-06-19 09:50:00,82.89,83.0,82.76,82.77,7151.0,80.9764,81.0839,80.8494,80.8592,7151.0
2018-06-19 09:55:00,82.71,82.78,82.6,82.64,28900.0,80.8005,80.8689,80.6931,80.7322,28900.0
2018-06-19 10:00:00,82.6,82.6,82.33,82.34,33492.0,80.6931,80.6931,80.4293,80.4391,33492.0
2018-06-19 10:05:00,82.36,82.4,82.1,82.24,23190.0,80.4586,80.4977,80.2046,80.3414,23190.0
2018-06-19 10:10:00,82.24,82.34,82.22,82.33,12757.0,80.3414,80.4391,80.3219,80.4293,12757.0
2018-06-19 10:15:00,82.31,82.43,82.25,82.33,13467.0,80.4098,80.527,80.3512,80.4293,13467.0
2018-06-19 10:20:00,82.31,82.32,82.21,82.21,11251.0,80.4098,80.4195,80.3121,80.3121,11251.0
2018-06-19 10:25:00,82.22,82.26,82.18,82.21,12581.0,80.3219,80.3609,80.2828,80.3121,12581.0
2018-06-19 10:30:00,82.17,82.38,82.05,82.38,24062.0,80.273,80.4782,80.1558,80.4782,24062.0
2018-06-19 10:35:00,82.37,82.62,82.36,82.49,32152.0,80.4684,80.7126,80.4586,80.5856,32152.0
2018-06-19 10:40:00,82.49,82.73,82.48,82.7,36854.0,80.5856,80.8201,80.5759,80.7908,36854.0
2018-06-19 10:45:00,82.72,83.06,82.72,82.91,24301.0,80.8103,81.1425,80.8103,80.9959,24301.0
2018-06-19 10:50:00,82.9,82.92,82.84,82.86,4800.0,80.9862,81.0057,80.9275,80.9471,4800.0
2018-06-19 10:55:00,82.83,82.85,82.74,82.74,9325.0,80.9178,80.9373,80.8299,80.8299,9325.0
2018-06-19 11:00:00,82.76,82.81,82.7,82.72,19971.0,80.8494,80.8982,80.7908,80.8103,19971.0
2018-06-19 11:05:00,82.71,82.74,82.68,82.74,7098.0,80.8005,80.8299,80.7712,80.8299,7098.0
2018-06-19 11:10:00,82.74,83.1,82.74,83.03,65641.0,80.8299,81.1815,80.8299,81.1132,65641.0
2018-06-19 11:15:00,83.05,83.1,82.98,83.03,20933.0,81.1327,81.1815,81.0643,81.1132,20933.0
2018-06-19 11:20:00,83.01,83.02,82.97,83.02,27185.0,81.0936,81.1034,81.0545,81.1034,27185.0
2018-06-19 11:25:00,83.04,83.04,82.85,82.85,8205.0,81.1229,81.1229,80.9373,80.9373,8205.0
2018-06-19 11:30:00,82.83,82.88,82.78,82.78,4600.0,80.9178,80.9666,80.8689,80.8689,4600.0
2018-06-19 11:35:00,82.78,82.87,82.76,82.84,12162.0,80.8689,80.9569,80.8494,80.9275,12162.0
2018-06-19 11:40:00,82.85,83.01,82.85,82.87,15087.0,80.9373,81.0936,80.9373,80.9569,15087.0
2018-06-19 11:45:00,82.86,83.05,82.84,82.94,13927.0,80.9471,81.1327,80.9275,81.0252,13927.0
2018-06-19 11:50:00,82.94,83.04,82.92,83.03,9432.0,81.0252,81.1229,81.0057,81.1132,9432.0
2018-06-19 11:55:00,83.0,83.06,82.99,83.01,3843.0,81.0839,81.1425,81.0741,81.0936,3843.0
2018-06-19 12:00:00,82.98,83.04,82.87,82.99,16065.0,81.0643,81.1229,80.9569,81.0741,16065.0
2018-06-19 12:05:00,82.98,83.05,82.94,83.05,13311.0,81.0643,81.1327,81.0252,81.1327,13311.0
2018-06-19 12:10:00,83.02,83.02,82.91,82.98,6877.0,81.1034,81.1034,80.9959,81.0643,6877.0
2018-06-19 12:15:00,82.99,83.03,82.99,83.03,6022.0,81.0741,81.1132,81.0741,81.1132,6022.0
2018-06-19 12:20:00,83.04,83.07,82.96,83.04,11347.0,81.1229,81.1522,81.0448,81.1229,11347.0
2018-06-19 12:25:00,83.09,83.12,83.03,83.03,3150.0,81.1718,81.2011,81.1132,81.1132,3150.0
2018-06-19 12:30:00,83.03,83.04,82.97,83.0,10419.0,81.1132,81.1229,81.0545,81.0839,10419.0
2018-06-19 12:35:00,83.0,83.0,82.96,82.96,12904.0,81.0839,81.0839,81.0448,81.0448,12904.0
2018-06-19 12:40:00,82.94,82.94,82.85,82.86,2866.0,81.0252,81.0252,80.9373,80.9471,2866.0
2018-06-19 12:45:00,82.87,82.9,82.85,82.87,8106.0,80.9569,80.9862,80.9373,80.9569,8106.0
2018-06-19 12:50:00,82.86,83.05,82.85,82.96,22433.0,80.9471,81.1327,80.9373,81.0448,22433.0
2018-06-19 12:55:00,82.97,83.0,82.92,83.0,4657.0,81.0545,81.0839,81.0057,81.0839,4657.0
2018-06-19 13:00:00,83.01,83.1,82.97,82.98,3300.0,81.0936,81.1815,81.0545,81.0643,3300.0
2018-06-19 13:05:00,82.97,83.07,82.97,83.05,9432.0,81.0545,81.1522,81.0545,81.1327,9432.0
2018-06-19 13:10:00,83.04,83.04,82.98,82.98,4373.0,81.1229,81.1229,81.0643,81.0643,4373.0
2018-06-19 13:15:00,83.0,83.01,82.96,82.97,9732.0,81.0839,81.0936,81.0448,81.0545,9732.0
2018-06-19 13:20:00,82.99,83.04,82.97,82.98,10133.0,81.0741,81.1229,81.0545,81.0643,10133.0
2018-06-19 13:25:00,82.98,82.99,82.92,82.94,6102.0,81.0643,81.0741,81.0057,81.0252,6102.0
2018-06-19 13:30:00,82.91,82.91,82.86,82.88,5800.0,80.9959,80.9959,80.9471,80.9666,5800.0
2018-06-19 13:35:00,82.88,83.0,82.85,83.0,15449.0,80.9666,81.0839,80.9373,81.0839,15449.0
2018-06-19 13:40:00,83.0,83.01,82.94,82.96,3000.0,81.0839,81.0936,81.0252,81.0448,3000.0
2018-06-19 13:45:00,82.97,83.0,82.93,82.98,5477.0,81.0545,81.0839,81.0155,81.0643,5477.0
2018-06-19 13:50:00,82.98,83.02,82.96,83.0,11986.0,81.0643,81.1034,81.0448,81.0839,11986.0
2018-06-19 13:55:00,83.0,83.0,82.95,82.96,4400.0,81.0839,81.0839,81.035,81.0448,4400.0
2018-06-19 14:00:00,82.97,83.06,82.95,82.96,9097.0,81.0545,81.1425,81.035,81.0448,9097.0
2018-06-19 14:05:00,82.96,83.05,82.96,83.03,5724.0,81.0448,81.1327,81.0448,81.1132,5724.0
2018-06-19 14:10:00,83.02,83.03,82.98,83.01,4855.0,81.1034,81.1132,81.0643,81.0936,4855.0
2018-06-19 14:15:00,83.01,83.03,82.97,83.03,11401.0,81.0936,81.1132,81.0545,81.1132,11401.0
2018-06-19 14:20:00,83.01,83.02,82.96,82.97,6989.0,81.0936,81.1034,81.0448,81.0545,6989.0
2018-06-19 14:25:00,82.97,83.01,82.94,82.98,17285.0,81.0545,81.0936,81.0252,81.0643,17285.0
2018-06-19 14:30:00,82.99,83.0,82.96,82.97,2700.0,81.0741,81.0839,81.0448,81.0545,2700.0
2018-06-19 14:35:00,82.97,82.97,82.92,82.92,5830.0,81.0545,81.0545,81.0057,81.0057,5830.0
2018-06-19 14:40:00,82.92,82.94,82.88,82.91,8336.0,81.0057,81.0252,80.9666,80.9959,8336.0
2018-06-19 14:45:00,82.9,82.94,82.89,82.9,9093.0,80.9862,81.0252,80.9764,80.9862,9093.0
2018-06-19 14:50:00,82.89,82.96,82.89,82.96,13623.0,80.9764,81.0448,80.9764,81.0448,13623.0
2018-06-19 14:55:00,82.95,83.0,82.91,82.91,19623.0,81.035,81.0839,80.9959,80.9959,19623.0
2018-06-19 15:00:00,82.92,82.94,82.89,82.89,9189.0,81.0057,81.0252,80.9764,80.9764,9189.0
2018-06-19 15:05:00,82.89,82.91,82.84,82.84,9861.0,80.9764,80.9959,80.9275,80.9275,9861.0
2018-06-19 15:10:00,82.84,82.87,82.84,82.86,13441.0,80.9275,80.9569,80.9275,80.9471,13441.0
2018-06-19 15:15:00,82.87,82.87,82.81,82.84,16968.0,80.9569,80.9569,80.8982,80.9275,16968.0
2018-06-19 15:20:00,82.84,82.87,82.81,82.83,15039.0,80.9275,80.9569,80.8982,80.9178,15039.0
2018-06-19 15:25:00,82.83,82.86,82.81,82.83,26694.0,80.9178,80.9471,80.8982,80.9178,26694.0
2018-06-19 15:30:00,82.84,82.91,82.83,82.87,28311.0,80.9275,80.9959,80.9178,80.9569,28311.0
2018-06-19 15:35:00,82.87,82.94,82.85,82.94,47905.0,80.9569,81.0252,80.9373,81.0252,47905.0
2018-06-19 15:40:00,82.93,83.0,82.93,82.97,51108.0,81.0155,81.0839,81.0155,81.0545,51108.0
2018-06-19 15:45:00,82.94,83.02,82.88,82.95,68695.0,81.0252,81.1034,80.9666,81.035,68695.0
2018-06-19 15:50:00,82.96,83.02,82.94,83.0,52147.0,81.0448,81.1034,81.0252,81.0839,52147.0
2018-06-19 15:55:00,82.99,83.07,82.96,82.99,127130.0,81.0741,81.1522,81.0448,81.0741,127130.0
2018-06-20 09:30:00,83.19,83.52,83.19,83.28,23506.0,81.2695,81.5918,81.2695,81.3574,23506.0
2018-06-20 09:35:00,83.27,83.72,83.26,83.72,12705.0,81.3476,81.7872,81.3378,81.7872,12705.0
2018-06-20 09:40:00,83.69,83.86,83.61,83.74,20869.0,81.7579,81.924,81.6798,81.8068,20869.0
2018-06-20 09:45:00,83.72,83.74,83.58,83.64,20162.0,81.7872,81.8068,81.6505,81.7091,20162.0
2018-06-20 09:50:00,83.62,83.75,83.56,83.67,35947.0,81.6895,81.8165,81.6309,81.7384,35947.0
2018-06-20 09:55:00,83.67,83.92,83.64,83.83,10468.0,81.7384,81.9826,81.7091,81.8947,10468.0
2018-06-20 10:00:00,83.81,83.88,83.73,83.74,7908.0,81.8752,81.9435,81.797,81.8068,7908.0
2018-06-20 10:05:00,83.72,83.77,83.65,83.71,36522.0,81.7872,81.8361,81.7188,81.7775,36522.0
2018-06-20 10:10:00,83.69,83.69,83.58,83.63,26106.0,81.7579,81.7579,81.6505,81.6993,26106.0
2018-06-20 10:15:00,83.63,83.64,83.46,83.46,24521.0,81.6993,81.7091,81.5332,81.5332,24521.0
2018-06-20 10:20:00,83.45,83.52,83.44,83.46,10629.0,81.5235,81.5918,81.5137,81.5332,10629.0
2018-06-20 10:25:00,83.47,83.49,83.33,83.37,7102.0,81.543,81.5625,81.4062,81.4453,7102.0
2018-06-20 10:30:00,83.38,83.4,83.29,83.4,7546.0,81.4551,81.4746,81.3672,81.4746,7546.0
2018-06-20 10:35:00,83.4,83.6,83.37,83.59,23600.0,81.4746,81.67,81.4453,81.6602,23600.0
2018-06-20 10:40:00,83.6,83.73,83.57,83.67,16039.0,81.67,81.797,81.6407,81.7384,16039.0
2018-06-20 10:45:00,83.68,83.73,83.52,83.55,39290.0,81.7482,81.797,81.5918,81.6212,39290.0
2018-06-20 10:50:00,83.56,83.56,83.5,83.55,4471.0,81.6309,81.6309,81.5723,81.6212,4471.0
2018-06-20 10:55:00,83.55,83.56,83.45,83.46,29738.0,81.6212,81.6309,81.5235,81.5332,29738.0
2018-06-20 11:00:00,83.45,83.46,83.35,83.36,36403.0,81.5235,81.5332,81.4258,81.4355,36403.0
2018-06-20 11:05:00,83.36,83.4,83.29,83.36,84962.0,81.4355,81.4746,81.3672,81.4355,84962.0
2018-06-20 11:10:00,83.36,83.46,83.33,83.39,11701.0,81.4355,81.5332,81.4062,81.4648,11701.0
2018-06-20 11:15:00,83.38,83.38,83.2,83.27,52854.0,81.4551,81.4551,81.2792,81.3476,52854.0
2018-06-20 11:20:00,83.24,83.42,83.2,83.42,9959.0,81.3183,81.4942,81.2792,81.4942,9959.0
2018-06-20 11:25:00,83.43,83.45,83.37,83.43,11537.0,81.5039,81.5235,81.4453,81.5039,11537.0
2018-06-20 11:30:00,83.44,83.44,83.37,83.38,17234.0,81.5137,81.5137,81.4453,81.4551,17234.0
2018-06-20 11:35:00,83.4,83.41,83.36,83.4,11984.0,81.4746,81.4844,81.4355,81.4746,11984.0
2018-06-20 11:40:00,83.4,83.42,83.37,83.4,12802.0,81.4746,81.4942,81.4453,81.4746,12802.0
2018-06-20 11:45:00,83.4,83.42,83.36,83.4,12905.0,81.4746,81.4942,81.4355,81.4746,12905.0
2018-06-20 11:50:00,83.41,83.44,83.4,83.43,11944.0,81.4844,81.5137,81.4746,81.5039,11944.0
2018-06-20 11:55:00,83.43,83.57,83.4,83.54,13492.0,81.5039,81.6407,81.4746,81.6114,13492.0
2018-06-20 12:00:00,83.49,83.5,83.41,83.41,4360.0,81.5625,81.5723,81.4844,81.4844,4360.0
2018-06-20 12:05:00,83.42,83.42,83.36,83.36,9756.0,81.4942,81.4942,81.4355,81.4355,9756.0
2018-06-20 12:10:00,83.37,83.37,83.29,83.33,5425.0,81.4453,81.4453,81.3672,81.4062,5425.0
2018-06-20 12:15:00,83.36,83.42,83.34,83.41,8389.0,81.4355,81.4942,81.416,81.4844,8389.0
2018-06-20 12:20:00,83.41,83.42,83.33,83.37,53177.0,81.4844,81.4942,81.4062,81.4453,53177.0
2018-06-20 12:25:00,83.38,83.44,83.37,83.4,31150.0,81.4551,81.5137,81.4453,81.4746,31150.0
2018-06-20 12:30:00,83.4,83.44,83.39,83.43,14609.0,81.4746,81.5137,81.4648,81.5039,14609.0
2018-06-20 12:35:00,83.44,83.46,83.43,83.44,47128.0,81.5137,81.5332,81.5039,81.5137,47128.0
2018-06-20 12:40:00,83.44,83.44,83.4,83.42,12294.0,81.5137,81.5137,81.4746,81.4942,12294.0
2018-06-20 12:45:00,83.43,83.49,83.42,83.47,24038.0,81.5039,81.5625,81.4942,81.543,24038.0
2018-06-20 12:50:00,83.47,83.48,83.44,83.46,4901.0,81.543,81.5528,81.5137,81.5332,4901.0
2018-06-20 12:55:00,83.45,83.46,83.41,83.42,132563.0,81.5235,81.5332,81.4844,81.4942,132563.0
2018-06-20 13:00:00,83.42,83.42,83.3,83.4,38799.0,81.4942,81.4942,81.3769,81.4746,38799.0
2018-06-20 13:05:00,83.4,83.41,83.2,83.27,15321.0,81.4746,81.4844,81.2792,81.3476,15321.0
2018-06-20 13:10:00,83.24,83.27,83.17,83.27,14001.0,81.3183,81.3476,81.2499,81.3476,14001.0
2018-06-20 13:15:00,83.26,83.31,83.21,83.23,43394.0,81.3378,81.3867,81.289,81.3085,43394.0
2018-06-20 13:20:00,83.24,83.26,83.07,83.14,189212.0,81.3183,81.3378,81.1522,81.2206,189212.0
2018-06-20 13:25:00,83.16,83.25,83.16,83.2,16791.0,81.2402,81.3281,81.2402,81.2792,16791.0
2018-06-20 13:30:00,83.21,83.26,83.19,83.2,24481.0,81.289,81.3378,81.2695,81.2792,24481.0
2018-06-20 13:35:00,83.19,83.2,83.1,83.16,14489.0,81.2695,81.2792,81.1815,81.2402,14489.0
2018-06-20 13:40:00,83.18,83.19,83.06,83.09,9214.0,81.2597,81.2695,81.1425,81.1718,9214.0
2018-06-20 13:45:00,83.04,83.08,83.01,83.01,13344.0,81.1229,81.162,81.0936,81.0936,13344.0
2018-06-20 13:50:00,83.0,83.01,82.94,82.94,13082.0,81.0839,81.0936,81.0252,81.0252,13082.0
2018-06-20 13:55:00,82.95,82.97,82.91,82.91,28983.0,81.035,81.0545,80.9959,80.9959,28983.0
2018-06-20 14:00:00,82.92,82.93,82.89,82.93,9331.0,81.0057,81.0155,80.9764,81.0155,9331.0
2018-06-20 14:05:00,82.93,82.94,82.92,82.94,13896.0,81.0155,81.0252,81.0057,81.0252,13896.0
2018-06-20 14:10:00,82.94,82.96,82.89,82.9,66948.0,81.0252,81.0448,80.9764,80.9862,66948.0
2018-06-20 14:15:00,82.9,82.91,82.84,82.84,7979.0,80.9862,80.9959,80.9275,80.9275,7979.0
2018-06-20 14:20:00,82.84,82.84,82.81,82.83,7519.0,80.9275,80.9275,80.8982,80.9178,7519.0
2018-06-20 14:25:00,82.83,82.83,82.71,82.75,12439.0,80.9178,80.9178,80.8005,80.8396,12439.0
2018-06-20 14:30:00,82.75,82.76,82.66,82.67,7783.0,80.8396,80.8494,80.7517,80.7615,7783.0
2018-06-20 14:35:00,82.67,82.68,82.63,82.64,12039.0,80.7615,80.7712,80.7224,80.7322,12039.0
2018-06-20 14:40:00,82.63,82.64,82.58,82.59,13338.0,80.7224,80.7322,80.6735,80.6833,13338.0
2018-06-20 14:45:00,82.58,82.6,82.5,82.52,45890.0,80.6735,80.6931,80.5954,80.6149,45890.0
2018-06-20 14:50:00,82.52,82.54,82.41,82.5,51310.0,80.6149,80.6345,80.5075,80.5954,51310.0
2018-06-20 14:55:00,82.49,82.53,82.4,82.41,19611.0,80.5856,80.6247,80.4977,80.5075,19611.0
2018-06-20 15:00:00,82.4,82.43,82.3,82.31,29590.0,80.4977,80.527,80.4,80.4098,29590.0
2018-06-20 15:05:00,82.31,82.34,82.24,82.24,30009.0,80.4098,80.4391,80.3414,80.3414,30009.0
2018-06-20 15:10:00,82.25,82.27,81.98,82.0,81571.0,80.3512,80.3707,80.0874,80.1069,81571.0
2018-06-20 15:15:00,82.02,82.32,82.02,82.27,23958.0,80.1265,80.4195,80.1265,80.3707,23958.0
2018-06-20 15:20:00,82.28,82.28,82.15,82.17,16819.0,80.3805,80.3805,80.2535,80.273,16819.0
2018-06-20 15:25:00,82.17,82.22,82.16,82.18,15583.0,80.273,80.3219,80.2632,80.2828,15583.0
2018-06-20 15:30:00,82.2,82.26,82.14,82.14,28512.0,80.3023,80.3609,80.2437,80.2437,28512.0
2018-06-20 15:35:00,82.14,82.26,82.14,82.26,40589.0,80.2437,80.3609,80.2437,80.3609,40589.0
2018-06-20 15:40:00,82.24,82.37,82.17,82.2,40293.0,80.3414,80.4684,80.273,80.3023,40293.0
2018-06-20 15:45:00,82.21,82.29,82.17,82.17,47515.0,80.3121,80.3902,80.273,80.273,47515.0
2018-06-20 15:50:00,82.18,82.19,82.0,82.02,106716.0,80.2828,80.2926,80.1069,80.1265,106716.0
2018-06-20 15:55:00,82.03,82.08,81.98,82.06,339908.0,80.1362,80.1851,80.0874,80.1656,339908.0
2018-06-21 09:30:00,81.92,81.92,81.6,81.92,17785.0,80.0288,80.0288,79.7162,80.0288,17785.0
2018-06-21 09:35:00,81.95,82.08,81.93,82.0,5598.0,80.0581,80.1851,80.0386,80.1069,5598.0
2018-06-21 09:40:00,82.01,82.19,81.82,82.18,21156.0,80.1167,80.2926,79.9311,80.2828,21156.0
2018-06-21 09:45:00,82.19,82.24,82.1,82.21,34683.0,80.2926,80.3414,80.2046,80.3121,34683.0
2018-06-21 09:50:00,82.21,82.29,82.11,82.22,24125.0,80.3121,80.3902,80.2144,80.3219,24125.0
2018-06-21 09:55:00,82.23,82.31,82.09,82.09,14997.0,80.3316,80.4098,80.1949,80.1949,14997.0
2018-06-21 10:00:00,82.11,82.12,81.95,81.95,6524.0,80.2144,80.2242,80.0581,80.0581,6524.0
2018-06-21 10:05:00,81.95,81.98,81.69,81.69,4957.0,80.0581,80.0874,79.8041,79.8041,4957.0
2018-06-21 10:10:00,81.7,81.77,81.62,81.67,14877.0,79.8139,79.8822,79.7357,79.7846,14877.0
2018-06-21 10:15:00,81.68,81.73,81.46,81.52,11971.0,79.7943,79.8432,79.5794,79.638,11971.0
2018-06-21 10:20:00,81.52,81.53,81.38,81.51,17651.0,79.638,79.6478,79.5013,79.6282,17651.0
2018-06-21 10:25:00,81.52,81.53,81.33,81.42,9103.0,79.638,79.6478,79.4524,79.5403,9103.0
2018-06-21 10:30:00,81.45,81.59,81.45,81.58,5964.0,79.5696,79.7064,79.5696,79.6966,5964.0
2018-06-21 10:35:00,81.57,81.59,81.4,81.4,7400.0,79.6869,79.7064,79.5208,79.5208,7400.0
2018-06-21 10:40:00,81.39,81.39,81.21,81.23,10571.0,79.511,79.511,79.3352,79.3547,10571.0
2018-06-21 10:45:00,81.21,81.24,81.08,81.21,7191.0,79.3352,79.3645,79.2082,79.3352,7191.0
2018-06-21 10:50:00,81.2,81.28,81.2,81.23,5983.0,79.3254,79.4036,79.3254,79.3547,5983.0
2018-06-21 10:55:00,81.25,81.29,81.23,81.28,16270.0,79.3743,79.4133,79.3547,79.4036,16270.0
2018-06-21 11:00:00,81.27,81.36,81.26,81.36,8466.0,79.3938,79.4817,79.384,79.4817,8466.0
2018-06-21 11:05:00,81.37,81.41,81.21,81.25,8600.0,79.4915,79.5306,79.3352,79.3743,8600.0
2018-06-21 11:10:00,81.24,81.32,81.2,81.27,15566.0,79.3645,79.4426,79.3254,79.3938,15566.0
2018-06-21 11:15:00,81.29,81.35,81.2,81.22,7585.0,79.4133,79.4719,79.3254,79.3449,7585.0
2018-06-21 11:20:00,81.25,81.35,81.25,81.31,5003.0,79.3743,79.4719,79.3743,79.4329,5003.0
2018-06-21 11:25:00,81.3,81.36,81.28,81.33,7381.0,79.4231,79.4817,79.4036,79.4524,7381.0
2018-06-21 11:30:00,81.36,81.42,81.35,81.4,7138.0,79.4817,79.5403,79.4719,79.5208,7138.0
2018-06-21 11:35:00,81.43,81.46,81.36,81.38,11621.0,79.5501,79.5794,79.4817,79.5013,11621.0
2018-06-21 11:40:00,81.39,81.45,81.32,81.42,15202.0,79.511,79.5696,79.4426,79.5403,15202.0
2018-06-21 11:45:00,81.43,81.52,81.4,81.5,9753.0,79.5501,79.638,79.5208,79.6185,9753.0
2018-06-21 11:50:00,81.53,81.57,81.31,81.36,16524.0,79.6478,79.6869,79.4329,79.4817,16524.0
2018-06-21 11:55:00,81.35,81.35,81.19,81.2,18305.0,79.4719,79.4719,79.3156,79.3254,18305.0
2018-06-21 12:00:00,81.19,81.26,81.17,81.17,17587.0,79.3156,79.384,79.2961,79.2961,17587.0
2018-06-21 12:05:00,81.16,81.23,81.14,81.16,14789.0,79.2863,79.3547,79.2668,79.2863,14789.0
2018-06-21 12:10:00,81.17,81.24,81.16,81.16,12138.0,79.2961,79.3645,79.2863,79.2863,12138.0
2018-06-21 12:15:00,81.16,81.24,81.16,81.23,14256.0,79.2863,79.3645,79.2863,79.3547,14256.0
2018-06-21 12:20:00,81.23,81.31,81.21,81.31,8524.0,79.3547,79.4329,79.3352,79.4329,8524.0
2018-06-21 12:25:00,81.32,81.32,81.22,81.24,16028.0,79.4426,79.4426,79.3449,79.3645,16028.0
2018-06-21 12:30:00,81.24,81.25,81.16,81.17,21303.0,79.3645,79.3743,79.2863,79.2961,21303.0
2018-06-21 12:35:00,81.17,81.26,81.08,81.26,53868.0,79.2961,79.384,79.2082,79.384,53868.0
2018-06-21 12:40:00,81.26,81.42,81.24,81.42,26233.0,79.384,79.5403,79.3645,79.5403,26233.0
2018-06-21 12:45:00,81.4,81.46,81.38,81.46,21066.0,79.5208,79.5794,79.5013,79.5794,21066.0
2018-06-21 12:50:00,81.43,81.46,81.36,81.38,9716.0,79.5501,79.5794,79.4817,79.5013,9716.0
2018-06-21 12:55:00,81.38,81.41,81.34,81.35,14819.0,79.5013,79.5306,79.4622,79.4719,14819.0
2018-06-21 13:00:00,81.36,81.43,81.36,81.39,14900.0,79.4817,79.5501,79.4817,79.511,14900.0
2018-06-21 13:05:00,81.4,81.44,81.38,81.43,10296.0,79.5208,79.5599,79.5013,79.5501,10296.0
2018-06-21 13:10:00,81.43,81.48,81.43,81.45,6250.0,79.5501,79.5989,79.5501,79.5696,6250.0
2018-06-21 13:15:00,81.46,81.46,81.38,81.39,13996.0,79.5794,79.5794,79.5013,79.511,13996.0
2018-06-21 13:20:00,81.39,81.52,81.38,81.5,12239.0,79.511,79.638,79.5013,79.6185,12239.0
2018-06-21 13:25:00,81.49,81.49,81.41,81.42,5300.0,79.6087,79.6087,79.5306,79.5403,5300.0
2018-06-21 13:30:00,81.42,81.47,81.35,81.4,29634.0,79.5403,79.5892,79.4719,79.5208,29634.0
2018-06-21 13:35:00,81.41,81.48,81.4,81.45,8939.0,79.5306,79.5989,79.5208,79.5696,8939.0
2018-06-21 13:40:00,81.44,81.46,81.4,81.41,11568.0,79.5599,79.5794,79.5208,79.5306,11568.0
2018-06-21 13:45:00,81.4,81.43,81.36,81.36,8874.0,79.5208,79.5501,79.4817,79.4817,8874.0
2018-06-21 13:50:00,81.35,81.35,81.27,81.3,14714.0,79.4719,79.4719,79.3938,79.4231,14714.0
2018-06-21 13:55:00,81.31,81.34,81.3,81.33,6070.0,79.4329,79.4622,79.4231,79.4524,6070.0
2018-06-21 14:00:00,81.33,81.35,81.23,81.23,11562.0,79.4524,79.4719,79.3547,79.3547,11562.0
2018-06-21 14:05:00,81.24,81.39,81.23,81.39,28152.0,79.3645,79.511,79.3547,79.511,28152.0
2018-06-21 14:10:00,81.39,81.42,81.33,81.33,10790.0,79.511,79.5403,79.4524,79.4524,10790.0
2018-06-21 14:15:00,81.35,81.36,81.32,81.32,10629.0,79.4719,79.4817,79.4426,79.4426,10629.0
2018-06-21 14:20:00,81.31,81.32,81.18,81.18,10977.0,79.4329,79.4426,79.3059,79.3059,10977.0
2018-06-21 14:25:00,81.17,81.19,81.13,81.16,14449.0,79.2961,79.3156,79.257,79.2863,14449.0
2018-06-21 14:30:00,81.16,81.21,81.14,81.19,20965.0,79.2863,79.3352,79.2668,79.3156,20965.0
2018-06-21 14:35:00,81.21,81.25,81.18,81.19,14694.0,79.3352,79.3743,79.3059,79.3156,14694.0
2018-06-21 14:40:00,81.2,81.2,81.11,81.13,18136.0,79.3254,79.3254,79.2375,79.257,18136.0
2018-06-21 14:45:00,81.13,81.17,81.1,81.17,15467.0,79.257,79.2961,79.2277,79.2961,15467.0
2018-06-21 14:50:00,81.16,81.17,81.1,81.12,17557.0,79.2863,79.2961,79.2277,79.2473,17557.0
2018-06-21 14:55:00,81.1,81.18,81.09,81.12,8323.0,79.2277,79.3059,79.2179,79.2473,8323.0
2018-06-21 15:00:00,81.1,81.14,81.03,81.04,13350.0,79.2277,79.2668,79.1593,79.1691,13350.0
2018-06-21 15:05:00,81.04,81.08,80.97,81.04,16838.0,79.1691,79.2082,79.1007,79.1691,16838.0
2018-06-21 15:10:00,81.04,81.05,80.98,81.0,13816.0,79.1691,79.1789,79.1105,79.13,13816.0
2018-06-21 15:15:00,80.99,80.99,80.86,80.88,15101.0,79.1203,79.1203,78.9933,79.0128,15101.0
2018-06-21 15:20:00,80.87,80.91,80.78,80.88,22182.0,79.003,79.0421,78.9151,79.0128,22182.0
2018-06-21 15:25:00,80.84,81.07,80.84,81.06,39332.0,78.9737,79.1984,78.9737,79.1886,39332.0
2018-06-21 15:30:00,81.05,81.12,80.99,81.0,30265.0,79.1789,79.2473,79.1203,79.13,30265.0
2018-06-21 15:35:00,81.0,81.04,80.95,81.04,33887.0,79.13,79.1691,79.0812,79.1691,33887.0
2018-06-21 15:40:00,81.03,81.03,80.91,80.95,49974.0,79.1593,79.1593,79.0421,79.0812,49974.0
2018-06-21 15:45:00,80.95,81.04,80.93,81.01,33602.0,79.0812,79.1691,79.0616,79.1398,33602.0
2018-06-21 15:50:00,81.0,81.06,80.96,81.06,40132.0,79.13,79.1886,79.0909,79.1886,40132.0
2018-06-21 15:55:00,81.03,81.14,80.95,81.02,118541.0,79.1593,79.2668,79.0812,79.1496,118541.0
2018-06-22 09:30:00,81.62,81.7,81.31,81.7,19192.0,79.7357,79.8139,79.4329,79.8139,19192.0
2018-06-22 09:35:00,81.67,81.72,81.38,81.48,10500.0,79.7846,79.8334,79.5013,79.5989,10500.0
2018-06-22 09:40:00,81.46,81.47,81.38,81.44,4500.0,79.5794,79.5892,79.5013,79.5599,4500.0
2018-06-22 09:45:00,81.43,81.47,81.13,81.2,9358.0,79.5501,79.5892,79.257,79.3254,9358.0
2018-06-22 09:50:00,81.21,81.28,81.07,81.22,7800.0,79.3352,79.4036,79.1984,79.3449,7800.0
2018-06-22 09:55:00,81.18,81.29,80.96,81.06,33930.0,79.3059,79.4133,79.0909,79.1886,33930.0
2018-06-22 10:00:00,81.07,81.14,80.97,80.99,10924.0,79.1984,79.2668,79.1007,79.1203,10924.0
2018-06-22 10:05:00,81.02,81.03,80.88,80.96,24205.0,79.1496,79.1593,79.0128,79.0909,24205.0
2018-06-22 10:10:00,80.94,80.94,80.74,80.83,17683.0,79.0714,79.0714,78.876,78.9639,17683.0
2018-06-22 10:15:00,80.85,80.98,80.85,80.92,16537.0,78.9835,79.1105,78.9835,79.0519,16537.0
2018-06-22 10:20:00,80.92,81.06,80.92,80.99,9009.0,79.0519,79.1886,79.0519,79.1203,9009.0
2018-06-22 10:25:00,80.98,81.0,80.77,80.81,70450.0,79.1105,79.13,78.9053,78.9444,70450.0
2018-06-22 10:30:00,80.82,80.94,80.8,80.87,20283.0,78.9542,79.0714,78.9346,79.003,20283.0
2018-06-22 10:35:00,80.89,81.01,80.78,80.78,19741.0,79.0226,79.1398,78.9151,78.9151,19741.0
2018-06-22 10:40:00,80.78,80.81,80.72,80.75,9632.0,78.9151,78.9444,78.8565,78.8858,9632.0
2018-06-22 10:45:00,80.75,80.77,80.65,80.74,18527.0,78.8858,78.9053,78.7881,78.876,18527.0
2018-06-22 10:50:00,80.75,80.77,80.59,80.65,15328.0,78.8858,78.9053,78.7295,78.7881,15328.0
2018-06-22 10:55:00,80.65,80.8,80.64,80.78,19519.0,78.7881,78.9346,78.7783,78.9151,19519.0
2018-06-22 11:00:00,80.76,80.95,80.76,80.92,10320.0,78.8956,79.0812,78.8956,79.0519,10320.0
2018-06-22 11:05:00,80.95,80.97,80.87,80.91,12172.0,79.0812,79.1007,79.003,79.0421,12172.0
2018-06-22 11:10:00,80.89,80.9,80.75,80.76,19236.0,79.0226,79.0323,78.8858,78.8956,19236.0
2018-06-22 11:15:00,80.77,80.85,80.7,80.78,38725.0,78.9053,78.9835,78.8369,78.9151,38725.0
2018-06-22 11:20:00,80.79,80.85,80.59,80.64,22311.0,78.9249,78.9835,78.7295,78.7783,22311.0
2018-06-22 11:25:00,80.63,80.67,80.6,80.66,25987.0,78.7686,78.8076,78.7393,78.7979,25987.0
2018-06-22 11:30:00,80.65,80.66,80.61,80.65,22902.0,78.7881,78.7979,78.749,78.7881,22902.0
2018-06-22 11:35:00,80.63,80.65,80.6,80.61,14734.0,78.7686,78.7881,78.7393,78.749,14734.0
2018-06-22 11:40:00,80.62,80.63,80.53,80.6,30722.0,78.7588,78.7686,78.6709,78.7393,30722.0
2018-06-22 11:45:00,80.61,80.79,80.61,80.7,38375.0,78.749,78.9249,78.749,78.8369,38375.0
2018-06-22 11:50:00,80.71,80.78,80.69,80.7,10523.0,78.8467,78.9151,78.8272,78.8369,10523.0
2018-06-22 11:55:00,80.7,80.72,80.53,80.56,21013.0,78.8369,78.8565,78.6709,78.7002,21013.0
2018-06-22 12:00:00,80.58,80.72,80.58,80.71,15470.0,78.7197,78.8565,78.7197,78.8467,15470.0
2018-06-22 12:05:00,80.72,80.91,80.72,80.91,16810.0,78.8565,79.0421,78.8565,79.0421,16810.0
2018-06-22 12:10:00,80.94,81.01,80.94,81.0,10665.0,79.0714,79.1398,79.0714,79.13,10665.0
2018-06-22 12:15:00,80.99,80.99,80.86,80.94,14727.0,79.1203,79.1203,78.9933,79.0714,14727.0
2018-06-22 12:20:00,80.96,80.97,80.86,80.86,8690.0,79.0909,79.1007,78.9933,78.9933,8690.0
2018-06-22 12:25:00,80.87,80.98,80.87,80.91,10382.0,79.003,79.1105,79.003,79.0421,10382.0
2018-06-22 12:30:00,80.92,80.96,80.92,80.95,14891.0,79.0519,79.0909,79.0519,79.0812,14891.0
2018-06-22 12:35:00,80.96,80.98,80.9,80.96,7164.0,79.0909,79.1105,79.0323,79.0909,7164.0
2018-06-22 12:40:00,80.95,81.0,80.94,80.98,8759.0,79.0812,79.13,79.0714,79.1105,8759.0
2018-06-22 12:45:00,81.0,81.04,80.95,81.04,8000.0,79.13,79.1691,79.0812,79.1691,8000.0
2018-06-22 12:50:00,81.03,81.05,81.01,81.03,8811.0,79.1593,79.1789,79.1398,79.1593,8811.0
2018-06-22 12:55:00,81.01,81.15,81.01,81.14,19431.0,79.1398,79.2766,79.1398,79.2668,19431.0
2018-06-22 13:00:00,81.14,81.19,81.13,81.17,9386.0,79.2668,79.3156,79.257,79.2961,9386.0
2018-06-22 13:05:00,81.16,81.22,81.13,81.22,11389.0,79.2863,79.3449,79.257,79.3449,11389.0
2018-06-22 13:10:00,81.21,81.22,81.17,81.19,9377.0,79.3352,79.3449,79.2961,79.3156,9377.0
2018-06-22 13:15:00,81.19,81.28,81.19,81.2,16417.0,79.3156,79.4036,79.3156,79.3254,16417.0
2018-06-22 13:20:00,81.2,81.21,80.96,81.0,10601.0,79.3254,79.3352,79.0909,79.13,10601.0
2018-06-22 13:25:00,81.0,81.08,80.99,81.0,9052.0,79.13,79.2082,79.1203,79.13,9052.0
2018-06-22 13:30:00,80.96,80.99,80.85,80.91,13800.0,79.0909,79.1203,78.9835,79.0421,13800.0
2018-06-22 13:35:00,80.91,80.91,80.89,80.9,8550.0,79.0421,79.0421,79.0226,79.0323,8550.0
2018-06-22 13:40:00,80.91,80.91,80.83,80.85,20610.0,79.0421,79.0421,78.9639,78.9835,20610.0
2018-06-22 13:45:00,80.84,80.85,80.82,80.84,8128.0,78.9737,78.9835,78.9542,78.9737,8128.0
2018-06-22 13:50:00,80.85,80.89,80.84,80.87,9195.0,78.9835,79.0226,78.9737,79.003,9195.0
2018-06-22 13:55:00,80.89,80.9,80.8,80.81,15736.0,79.0226,79.0323,78.9346,78.9444,15736.0
2018-06-22 14:00:00,80.81,80.99,80.81,80.95,16455.0,78.9444,79.1203,78.9444,79.0812,16455.0
2018-06-22 14:05:00,80.94,80.97,80.93,80.97,27319.0,79.0714,79.1007,79.0616,79.1007,27319.0
2018-06-22 14:10:00,80.97,80.99,80.94,80.95,19035.0,79.1007,79.1203,79.0714,79.0812,19035.0
2018-06-22 14:15:00,80.97,81.01,80.92,80.95,23304.0,79.1007,79.1398,79.0519,79.0812,23304.0
2018-06-22 14:20:00,80.96,81.03,80.95,80.97,9750.0,79.0909,79.1593,79.0812,79.1007,9750.0
2018-06-22 14:25:00,80.97,80.99,80.9,80.98,13649.0,79.1007,79.1203,79.0323,79.1105,13649.0
2018-06-22 14:30:00,80.97,80.99,80.93,80.95,11329.0,79.1007,79.1203,79.0616,79.0812,11329.0
2018-06-22 14:35:00,80.95,81.04,80.95,81.04,15757.0,79.0812,79.1691,79.0812,79.1691,15757.0
2018-06-22 14:40:00,81.03,81.12,81.03,81.11,12321.0,79.1593,79.2473,79.1593,79.2375,12321.0
2018-06-22 14:45:00,81.11,81.21,81.11,81.15,13453.0,79.2375,79.3352,79.2375,79.2766,13453.0
2018-06-22 14:50:00,81.16,81.17,81.11,81.12,10892.0,79.2863,79.2961,79.2375,79.2473,10892.0
2018-06-22 14:55:00,81.11,81.13,81.07,81.08,10559.0,79.2375,79.257,79.1984,79.2082,10559.0
2018-06-22 15:00:00,81.07,81.1,81.02,81.04,18131.0,79.1984,79.2277,79.1496,79.1691,18131.0
2018-06-22 15:05:00,81.04,81.07,81.03,81.06,15584.0,79.1691,79.1984,79.1593,79.1886,15584.0
2018-06-22 15:10:00,81.06,81.1,81.05,81.09,11707.0,79.1886,79.2277,79.1789,79.2179,11707.0
2018-06-22 15:15:00,81.09,81.09,81.03,81.03,12634.0,79.2179,79.2179,79.1593,79.1593,12634.0
2018-06-22 15:20:00,81.03,81.04,80.9,80.97,32109.0,79.1593,79.1691,79.0323,79.1007,32109.0
2018-06-22 15:25:00,80.97,80.98,80.92,80.93,25465.0,79.1007,79.1105,79.0519,79.0616,25465.0
2018-06-22 15:30:00,80.94,80.98,80.88,80.97,45728.0,79.0714,79.1105,79.0128,79.1007,45728.0
2018-06-22 15:35:00,80.97,80.97,80.92,80.97,40626.0,79.1007,79.1007,79.0519,79.1007,40626.0
2018-06-22 15:40:00,80.96,80.98,80.87,80.95,64586.0,79.0909,79.1105,79.003,79.0812,64586.0
2018-06-22 15:45:00,80.96,81.0,80.93,80.94,51435.0,79.0909,79.13,79.0616,79.0714,51435.0
2018-06-22 15:50:00,80.93,80.95,80.8,80.84,85704.0,79.0616,79.0812,78.9346,78.9737,85704.0
2018-06-22 15:55:00,80.83,80.85,80.69,80.76,181254.0,78.9639,78.9835,78.8272,78.8956,181254.0
2018-06-25 09:30:00,80.06,80.55,80.01,80.29,40366.0,78.2117,78.6904,78.1629,78.4364,40366.0
2018-06-25 09:35:00,80.29,80.3,79.5,79.62,21603.0,78.4364,78.4462,77.6647,77.7819,21603.0
2018-06-25 09:40:00,79.5,79.51,78.98,79.03,90830.0,77.6647,77.6744,77.1567,77.2055,90830.0
2018-06-25 09:45:00,79.03,79.15,78.86,79.15,35728.0,77.2055,77.3227,77.0394,77.3227,35728.0
2018-06-25 09:50:00,79.13,79.37,79.06,79.34,80213.0,77.3032,77.5377,77.2348,77.5083,80213.0
2018-06-25 09:55:00,79.35,79.46,79.21,79.22,27381.0,77.5181,77.6256,77.3813,77.3911,27381.0
2018-06-25 10:00:00,79.2,79.55,79.05,79.05,162329.0,77.3716,77.7135,77.225,77.225,162329.0
2018-06-25 10:05:00,79.05,79.08,78.94,78.97,14782.0,77.225,77.2543,77.1176,77.1469,14782.0
2018-06-25 10:10:00,78.98,79.06,78.74,78.75,44037.0,77.1567,77.2348,76.9222,76.932,44037.0
2018-06-25 10:15:00,78.68,79.08,78.68,78.98,15457.0,76.8636,77.2543,76.8636,77.1567,15457.0
2018-06-25 10:20:00,78.99,79.24,78.99,79.11,9050.0,77.1664,77.4107,77.1664,77.2837,9050.0
2018-06-25 10:25:00,79.12,79.21,79.06,79.17,8661.0,77.2934,77.3813,77.2348,77.3423,8661.0
2018-06-25 10:30:00,79.18,79.25,79.05,79.25,14298.0,77.352,77.4204,77.225,77.4204,14298.0
2018-06-25 10:35:00,79.25,79.52,79.23,79.49,18249.0,77.4204,77.6842,77.4009,77.6549,18249.0
2018-06-25 10:40:00,79.49,79.76,79.46,79.76,21738.0,77.6549,77.9186,77.6256,77.9186,21738.0
2018-06-25 10:45:00,79.71,79.73,79.49,79.56,19689.0,77.8698,77.8893,77.6549,77.7233,19689.0
2018-06-25 10:50:00,79.54,79.62,79.5,79.58,10935.0,77.7037,77.7819,77.6647,77.7428,10935.0
2018-06-25 10:55:00,79.58,79.59,79.33,79.41,33935.0,77.7428,77.7526,77.4986,77.5767,33935.0
2018-06-25 11:00:00,79.42,79.43,79.22,79.23,46989.0,77.5865,77.5963,77.3911,77.4009,46989.0
2018-06-25 11:05:00,79.23,79.39,79.21,79.34,71556.0,77.4009,77.5572,77.3813,77.5083,71556.0
2018-06-25 11:10:00,79.33,79.33,79.08,79.08,39068.0,77.4986,77.4986,77.2543,77.2543,39068.0
2018-06-25 11:15:00,79.08,79.25,79.07,79.23,13792.0,77.2543,77.4204,77.2446,77.4009,13792.0
2018-06-25 11:20:00,79.22,79.27,79.08,79.08,13042.0,77.3911,77.44,77.2543,77.2543,13042.0
2018-06-25 11:25:00,79.09,79.21,79.08,79.17,13600.0,77.2641,77.3813,77.2543,77.3423,13600.0
2018-06-25 11:30:00,79.17,79.2,78.97,79.07,20671.0,77.3423,77.3716,77.1469,77.2446,20671.0
2018-06-25 11:35:00,79.08,79.2,79.04,79.14,20561.0,77.2543,77.3716,77.2153,77.313,20561.0
2018-06-25 11:40:00,79.14,79.39,79.14,79.37,16796.0,77.313,77.5572,77.313,77.5377,16796.0
2018-06-25 11:45:00,79.37,79.49,79.34,79.48,18649.0,77.5377,77.6549,77.5083,77.6451,18649.0
2018-06-25 11:50:00,79.49,79.51,79.39,79.39,10831.0,77.6549,77.6744,77.5572,77.5572,10831.0
2018-06-25 11:55:00,79.38,79.4,79.31,79.37,14309.0,77.5474,77.567,77.479,77.5377,14309.0
2018-06-25 12:00:00,79.37,79.4,79.21,79.23,17397.0,77.5377,77.567,77.3813,77.4009,17397.0
2018-06-25 12:05:00,79.22,79.22,78.83,78.89,24101.0,77.3911,77.3911,77.0101,77.0687,24101.0
2018-06-25 12:10:00,78.9,78.92,78.78,78.92,165067.0,77.0785,77.098,76.9613,77.098,165067.0
2018-06-25 12:15:00,78.9,78.93,78.83,78.92,36675.0,77.0785,77.1078,77.0101,77.098,36675.0
2018-06-25 12:20:00,78.94,79.09,78.93,79.09,49015.0,77.1176,77.2641,77.1078,77.2641,49015.0
2018-06-25 12:25:00,79.09,79.25,79.08,79.21,41855.0,77.2641,77.4204,77.2543,77.3813,41855.0
2018-06-25 12:30:00,79.22,79.32,79.19,79.28,15873.0,77.3911,77.4888,77.3618,77.4497,15873.0
2018-06-25 12:35:00,79.28,79.29,79.09,79.09,13869.0,77.4497,77.4595,77.2641,77.2641,13869.0
2018-06-25 12:40:00,79.08,79.3,79.07,79.23,13143.0,77.2543,77.4693,77.2446,77.4009,13143.0
2018-06-25 12:45:00,79.24,79.25,79.11,79.15,22714.0,77.4107,77.4204,77.2837,77.3227,22714.0
2018-06-25 12:50:00,79.16,79.39,79.14,79.35,18220.0,77.3325,77.5572,77.313,77.5181,18220.0
2018-06-25 12:55:00,79.35,79.5,79.33,79.49,14452.0,77.5181,77.6647,77.4986,77.6549,14452.0
2018-06-25 13:00:00,79.48,79.49,79.36,79.41,14404.0,77.6451,77.6549,77.5279,77.5767,14404.0
2018-06-25 13:05:00,79.43,79.44,79.34,79.34,9564.0,77.5963,77.606,77.5083,77.5083,9564.0
2018-06-25 13:10:00,79.34,79.35,79.2,79.2,10275.0,77.5083,77.5181,77.3716,77.3716,10275.0
2018-06-25 13:15:00,79.22,79.27,79.16,79.23,13202.0,77.3911,77.44,77.3325,77.4009,13202.0
2018-06-25 13:20:00,79.21,79.31,79.2,79.21,14436.0,77.3813,77.479,77.3716,77.3813,14436.0
2018-06-25 13:25:00,79.22,79.26,79.2,79.22,14814.0,77.3911,77.4302,77.3716,77.3911,14814.0
2018-06-25 13:30:00,79.22,79.4,79.22,79.39,9970.0,77.3911,77.567,77.3911,77.5572,9970.0
2018-06-25 13:35:00,79.38,79.44,79.35,79.44,9062.0,77.5474,77.606,77.5181,77.606,9062.0
2018-06-25 13:40:00,79.43,79.48,79.42,79.47,8977.0,77.5963,77.6451,77.5865,77.6353,8977.0
2018-06-25 13:45:00,79.46,79.52,79.39,79.4,13471.0,77.6256,77.6842,77.5572,77.567,13471.0
2018-06-25 13:50:00,79.39,79.4,79.27,79.28,19419.0,77.5572,77.567,77.44,77.4497,19419.0
2018-06-25 13:55:00,79.28,79.39,79.28,79.39,27651.0,77.4497,77.5572,77.4497,77.5572,27651.0
2018-06-25 14:00:00,79.38,79.45,79.3,79.36,23289.0,77.5474,77.6158,77.4693,77.5279,23289.0
2018-06-25 14:05:00,79.36,79.39,79.32,79.37,17271.0,77.5279,77.5572,77.4888,77.5377,17271.0
2018-06-25 14:10:00,79.37,79.37,79.32,79.33,20097.0,77.5377,77.5377,77.4888,77.4986,20097.0
2018-06-25 14:15:00,79.34,79.35,79.23,79.25,32651.0,77.5083,77.5181,77.4009,77.4204,32651.0
2018-06-25 14:20:00,79.24,79.3,79.22,79.26,13592.0,77.4107,77.4693,77.3911,77.4302,13592.0
2018-06-25 14:25:00,79.26,79.28,79.22,79.24,16255.0,77.4302,77.4497,77.3911,77.4107,16255.0
2018-06-25 14:30:00,79.24,79.26,79.15,79.15,18600.0,77.4107,77.4302,77.3227,77.3227,18600.0
2018-06-25 14:35:00,79.15,79.16,79.03,79.04,24453.0,77.3227,77.3325,77.2055,77.2153,24453.0
2018-06-25 14:40:00,79.03,79.1,79.03,79.09,17081.0,77.2055,77.2739,77.2055,77.2641,17081.0
2018-06-25 14:45:00,79.09,79.09,78.97,78.97,14221.0,77.2641,77.2641,77.1469,77.1469,14221.0
2018-06-25 14:50:00,78.96,78.98,78.88,78.88,22824.0,77.1371,77.1567,77.059,77.059,22824.0
2018-06-25 14:55:00,78.85,79.02,78.85,79.02,18241.0,77.0297,77.1957,77.0297,77.1957,18241.0
2018-06-25 15:00:00,79.01,79.07,78.99,79.06,18892.0,77.186,77.2446,77.1664,77.2348,18892.0
2018-06-25 15:05:00,79.04,79.04,78.92,78.96,26287.0,77.2153,77.2153,77.098,77.1371,26287.0
2018-06-25 15:10:00,78.95,79.02,78.85,78.85,32889.0,77.1273,77.1957,77.0297,77.0297,32889.0
2018-06-25 15:15:00,78.84,79.02,78.84,79.02,34184.0,77.0199,77.1957,77.0199,77.1957,34184.0
2018-06-25 15:20:00,79.02,79.06,79.0,79.05,23188.0,77.1957,77.2348,77.1762,77.225,23188.0
2018-06-25 15:25:00,79.05,79.08,78.99,79.02,33518.0,77.225,77.2543,77.1664,77.1957,33518.0
2018-06-25 15:30:00,79.02,79.13,78.96,79.1,61297.0,77.1957,77.3032,77.1371,77.2739,61297.0
2018-06-25 15:35:00,79.1,79.27,79.08,79.24,59945.0,77.2739,77.44,77.2543,77.4107,59945.0
2018-06-25 15:40:00,79.23,79.39,79.23,79.31,64281.0,77.4009,77.5572,77.4009,77.479,64281.0
2018-06-25 15:45:00,79.31,79.34,79.18,79.26,98745.0,77.479,77.5083,77.352,77.4302,98745.0
2018-06-25 15:50:00,79.25,79.32,79.2,79.29,114938.0,77.4204,77.4888,77.3716,77.4595,114938.0
2018-06-25 15:55:00,79.29,79.37,79.24,79.26,280400.0,77.4595,77.5377,77.4107,77.4302,280400.0
2018-06-26 09:30:00,79.29,79.65,78.95,79.05,63582.0,77.4595,77.8112,77.1273,77.225,63582.0
2018-06-26 09:35:00,79.05,79.18,79.0,79.18,8427.0,77.225,77.352,77.1762,77.352,8427.0
2018-06-26 09:40:00,79.2,79.41,79.16,79.41,32728.0,77.3716,77.5767,77.3325,77.5767,32728.0
2018-06-26 09:45:00,79.41,79.59,79.39,79.5,10261.0,77.5767,77.7526,77.5572,77.6647,10261.0
2018-06-26 09:50:00,79.55,79.72,79.47,79.64,33580.0,77.7135,77.8796,77.6353,77.8014,33580.0
2018-06-26 09:55:00,79.64,79.7,79.57,79.59,23382.0,77.8014,77.86,77.733,77.7526,23382.0
2018-06-26 10:00:00,79.63,79.72,79.59,79.59,21417.0,77.7917,77.8796,77.7526,77.7526,21417.0
2018-06-26 10:05:00,79.57,79.64,79.55,79.57,18142.0,77.733,77.8014,77.7135,77.733,18142.0
2018-06-26 10:10:00,79.55,79.56,79.46,79.48,12148.0,77.7135,77.7233,77.6256,77.6451,12148.0
2018-06-26 10:15:00,79.48,79.67,79.46,79.61,21789.0,77.6451,77.8307,77.6256,77.7721,21789.0
2018-06-26 10:20:00,79.62,79.69,79.52,79.66,50683.0,77.7819,77.8503,77.6842,77.821,50683.0
2018-06-26 10:25:00,79.66,79.67,79.43,79.43,11471.0,77.821,77.8307,77.5963,77.5963,11471.0
2018-06-26 10:30:00,79.44,79.55,79.4,79.54,15413.0,77.606,77.7135,77.567,77.7037,15413.0
2018-06-26 10:35:00,79.52,79.59,79.42,79.5,11198.0,77.6842,77.7526,77.5865,77.6647,11198.0
2018-06-26 10:40:00,79.49,79.49,79.36,79.47,9753.0,77.6549,77.6549,77.5279,77.6353,9753.0
2018-06-26 10:45:00,79.47,79.47,79.25,79.35,10111.0,77.6353,77.6353,77.4204,77.5181,10111.0
2018-06-26 10:50:00,79.36,79.44,79.36,79.38,6950.0,77.5279,77.606,77.5279,77.5474,6950.0
2018-06-26 10:55:00,79.4,79.5,79.37,79.47,15869.0,77.567,77.6647,77.5377,77.6353,15869.0
2018-06-26 11:00:00,79.45,79.46,79.33,79.33,10187.0,77.6158,77.6256,77.4986,77.4986,10187.0
2018-06-26 11:05:00,79.34,79.42,79.29,79.35,14737.0,77.5083,77.5865,77.4595,77.5181,14737.0
2018-06-26 11:10:00,79.36,79.41,79.35,79.37,10406.0,77.5279,77.5767,77.5181,77.5377,10406.0
2018-06-26 11:15:00,79.37,79.44,79.35,79.39,10876.0,77.5377,77.606,77.5181,77.5572,10876.0
2018-06-26 11:20:00,79.38,79.38,79.33,79.36,7906.0,77.5474,77.5474,77.4986,77.5279,7906.0
2018-06-26 11:25:00,79.36,79.41,79.35,79.41,27960.0,77.5279,77.5767,77.5181,77.5767,27960.0
2018-06-26 11:30:00,79.39,79.45,79.39,79.45,20846.0,77.5572,77.6158,77.5572,77.6158,20846.0
2018-06-26 11:35:00,79.45,79.55,79.41,79.55,12607.0,77.6158,77.7135,77.5767,77.7135,12607.0
2018-06-26 11:40:00,79.54,79.55,79.44,79.49,14615.0,77.7037,77.7135,77.606,77.6549,14615.0
2018-06-26 11:45:00,79.5,79.54,79.48,79.52,14066.0,77.6647,77.7037,77.6451,77.6842,14066.0
2018-06-26 11:50:00,79.53,79.55,79.43,79.52,56119.0,77.694,77.7135,77.5963,77.6842,56119.0
2018-06-26 11:55:00,79.52,79.52,79.46,79.48,20618.0,77.6842,77.6842,77.6256,77.6451,20618.0
2018-06-26 12:00:00,79.48,79.57,79.48,79.55,18850.0,77.6451,77.733,77.6451,77.7135,18850.0
2018-06-26 12:05:00,79.56,79.65,79.53,79.63,26367.0,77.7233,77.8112,77.694,77.7917,26367.0
2018-06-26 12:10:00,79.63,79.67,79.6,79.61,32107.0,77.7917,77.8307,77.7623,77.7721,32107.0
2018-06-26 12:15:00,79.61,79.62,79.5,79.52,12402.0,77.7721,77.7819,77.6647,77.6842,12402.0
2018-06-26 12:20:00,79.52,79.58,79.52,79.54,23727.0,77.6842,77.7428,77.6842,77.7037,23727.0
2018-06-26 12:25:00,79.54,79.61,79.51,79.6,19882.0,77.7037,77.7721,77.6744,77.7623,19882.0
2018-06-26 12:30:00,79.59,79.64,79.49,79.51,13996.0,77.7526,77.8014,77.6549,77.6744,13996.0
2018-06-26 12:35:00,79.53,79.57,79.53,79.54,6588.0,77.694,77.733,77.694,77.7037,6588.0
2018-06-26 12:40:00,79.55,79.61,79.51,79.51,14392.0,77.7135,77.7721,77.6744,77.6744,14392.0
2018-06-26 12:45:00,79.53,79.54,79.44,79.44,7650.0,77.694,77.7037,77.606,77.606,7650.0
2018-06-26 12:50:00,79.45,79.45,79.38,79.41,7660.0,77.6158,77.6158,77.5474,77.5767,7660.0
2018-06-26 12:55:00,79.41,79.42,79.35,79.38,9892.0,77.5767,77.5865,77.5181,77.5474,9892.0
2018-06-26 13:00:00,79.37,79.42,79.37,79.4,7703.0,77.5377,77.5865,77.5377,77.567,7703.0
2018-06-26 13:05:00,79.41,79.46,79.41,79.46,5817.0,77.5767,77.6256,77.5767,77.6256,5817.0
2018-06-26 13:10:00,79.47,79.49,79.45,79.48,6854.0,77.6353,77.6549,77.6158,77.6451,6854.0
2018-06-26 13:15:00,79.48,79.6,79.47,79.59,63762.0,77.6451,77.7623,77.6353,77.7526,63762.0
2018-06-26 13:20:00,79.59,79.67,79.59,79.61,15964.0,77.7526,77.8307,77.7526,77.7721,15964.0
2018-06-26 13:25:00,79.61,79.61,79.51,79.51,6917.0,77.7721,77.7721,77.6744,77.6744,6917.0
2018-06-26 13:30:00,79.52,79.6,79.52,79.55,10676.0,77.6842,77.7623,77.6842,77.7135,10676.0
2018-06-26 13:35:00,79.56,79.61,79.56,79.61,9151.0,77.7233,77.7721,77.7233,77.7721,9151.0
2018-06-26 13:40:00,79.59,79.59,79.47,79.47,9262.0,77.7526,77.7526,77.6353,77.6353,9262.0
2018-06-26 13:45:00,79.46,79.55,79.4,79.54,10311.0,77.6256,77.7135,77.567,77.7037,10311.0
2018-06-26 13:50:00,79.53,79.55,79.49,79.53,101490.0,77.694,77.7135,77.6549,77.694,101490.0
2018-06-26 13:55:00,79.55,79.6,79.54,79.58,12885.0,77.7135,77.7623,77.7037,77.7428,12885.0
2018-06-26 14:00:00,79.58,79.59,79.57,79.58,10729.0,77.7428,77.7526,77.733,77.7428,10729.0
2018-06-26 14:05:00,79.59,79.66,79.54,79.54,14860.0,77.7526,77.821,77.7037,77.7037,14860.0
2018-06-26 14:10:00,79.55,79.6,79.45,79.56,16915.0,77.7135,77.7623,77.6158,77.7233,16915.0
2018-06-26 14:15:00,79.56,79.6,79.56,79.56,4856.0,77.7233,77.7623,77.7233,77.7233,4856.0
2018-06-26 14:20:00,79.56,79.61,79.56,79.59,11271.0,77.7233,77.7721,77.7233,77.7526,11271.0
2018-06-26 14:25:00,79.6,79.61,79.55,79.59,12447.0,77.7623,77.7721,77.7135,77.7526,12447.0
2018-06-26 14:30:00,79.58,79.6,79.53,79.59,18576.0,77.7428,77.7623,77.694,77.7526,18576.0
2018-06-26 14:35:00,79.59,79.71,79.58,79.65,12713.0,77.7526,77.8698,77.7428,77.8112,12713.0
2018-06-26 14:40:00,79.65,79.67,79.62,79.64,14533.0,77.8112,77.8307,77.7819,77.8014,14533.0
2018-06-26 14:45:00,79.65,79.65,79.51,79.56,17201.0,77.8112,77.8112,77.6744,77.7233,17201.0
2018-06-26 14:50:00,79.56,79.66,79.56,79.59,24191.0,77.7233,77.821,77.7233,77.7526,24191.0
2018-06-26 14:55:00,79.6,79.68,79.59,79.65,29775.0,77.7623,77.8405,77.7526,77.8112,29775.0
2018-06-26 15:00:00,79.65,79.67,79.61,79.62,27569.0,77.8112,77.8307,77.7721,77.7819,27569.0
2018-06-26 15:05:00,79.62,79.63,79.44,79.47,10038.0,77.7819,77.7917,77.606,77.6353,10038.0
2018-06-26 15:10:00,79.47,79.48,79.39,79.44,14712.0,77.6353,77.6451,77.5572,77.606,14712.0
2018-06-26 15:15:00,79.43,79.44,79.34,79.34,14184.0,77.5963,77.606,77.5083,77.5083,14184.0
2018-06-26 15:20:00,79.34,79.4,79.31,79.36,23703.0,77.5083,77.567,77.479,77.5279,23703.0
2018-06-26 15:25:00,79.35,79.38,79.3,79.3,14267.0,77.5181,77.5474,77.4693,77.4693,14267.0
2018-06-26 15:30:00,79.3,79.49,79.29,79.48,30254.0,77.4693,77.6549,77.4595,77.6451,30254.0
2018-06-26 15:35:00,79.48,79.49,79.39,79.43,22172.0,77.6451,77.6549,77.5572,77.5963,22172.0
2018-06-26 15:40:00,79.43,79.48,79.39,79.45,27706.0,77.5963,77.6451,77.5572,77.6158,27706.0
2018-06-26 15:45:00,79.45,79.45,79.18,79.2,51488.0,77.6158,77.6158,77.352,77.3716,51488.0
2018-06-26 15:50:00,79.2,79.25,79.13,79.24,55060.0,77.3716,77.4204,77.3032,77.4107,55060.0
2018-06-26 15:55:00,79.23,79.25,79.17,79.18,111806.0,77.4009,77.4204,77.3423,77.352,111806.0
2018-06-27 09:30:00,79.55,79.62,79.16,79.34,50237.0,77.7135,77.7819,77.3325,77.5083,50237.0
2018-06-27 09:35:00,79.35,79.35,79.01,79.04,18285.0,77.5181,77.5181,77.186,77.2153,18285.0
2018-06-27 09:40:00,78.99,78.99,78.78,78.9,16776.0,77.1664,77.1664,76.9613,77.0785,16776.0
2018-06-27 09:45:00,78.9,79.04,78.84,79.0,24262.0,77.0785,77.2153,77.0199,77.1762,24262.0
2018-06-27 09:50:00,79.0,79.06,78.96,78.98,25790.0,77.1762,77.2348,77.1371,77.1567,25790.0
2018-06-27 09:55:00,78.98,79.1,78.94,79.05,29973.0,77.1567,77.2739,77.1176,77.225,29973.0
2018-06-27 10:00:00,79.07,79.15,78.91,78.91,66759.0,77.2446,77.3227,77.0883,77.0883,66759.0
2018-06-27 10:05:00,78.94,79.05,78.87,79.03,28178.0,77.1176,77.225,77.0492,77.2055,28178.0
2018-06-27 10:10:00,79.06,79.55,79.06,79.54,32426.0,77.2348,77.7135,77.2348,77.7037,32426.0
2018-06-27 10:15:00,79.54,79.89,79.53,79.84,41212.0,77.7037,78.0456,77.694,77.9968,41212.0
2018-06-27 10:20:00,79.81,79.9,79.63,79.66,26298.0,77.9675,78.0554,77.7917,77.821,26298.0
2018-06-27 10:25:00,79.66,79.73,79.61,79.69,10640.0,77.821,77.8893,77.7721,77.8503,10640.0
2018-06-27 10:30:00,79.69,79.72,79.51,79.51,45012.0,77.8503,77.8796,77.6744,77.6744,45012.0
2018-06-27 10:35:00,79.48,79.86,79.48,79.86,18123.0,77.6451,78.0163,77.6451,78.0163,18123.0
2018-06-27 10:40:00,79.84,79.86,79.7,79.73,33826.0,77.9968,78.0163,77.86,77.8893,33826.0
2018-06-27 10:45:00,79.72,79.72,79.53,79.53,16820.0,77.8796,77.8796,77.694,77.694,16820.0
2018-06-27 10:50:00,79.55,79.59,79.44,79.44,17847.0,77.7135,77.7526,77.606,77.606,17847.0
2018-06-27 10:55:00,79.4,79.53,79.36,79.46,23036.0,77.567,77.694,77.5279,77.6256,23036.0
2018-06-27 11:00:00,79.45,79.53,79.4,79.42,21783.0,77.6158,77.694,77.567,77.5865,21783.0
2018-06-27 11:05:00,79.39,79.39,79.2,79.28,34281.0,77.5572,77.5572,77.3716,77.4497,34281.0
2018-06-27 11:10:00,79.28,79.42,79.27,79.42,80328.0,77.4497,77.5865,77.44,77.5865,80328.0
2018-06-27 11:15:00,79.43,79.55,79.4,79.5,284412.0,77.5963,77.7135,77.567,77.6647,284412.0
2018-06-27 11:20:00,79.5,79.55,79.41,79.45,24556.0,77.6647,77.7135,77.5767,77.6158,24556.0
2018-06-27 11:25:00,79.45,79.47,79.23,79.26,40433.0,77.6158,77.6353,77.4009,77.4302,40433.0
2018-06-27 11:30:00,79.27,79.4,79.23,79.37,71869.0,77.44,77.567,77.4009,77.5377,71869.0
2018-06-27 11:35:00,79.36,79.48,79.36,79.46,58539.0,77.5279,77.6451,77.5279,77.6256,58539.0
2018-06-27 11:40:00,79.45,79.47,79.38,79.45,36392.0,77.6158,77.6353,77.5474,77.6158,36392.0
2018-06-27 11:45:00,79.45,79.56,79.43,79.49,18972.0,77.6158,77.7233,77.5963,77.6549,18972.0
2018-06-27 11:50:00,79.5,79.5,79.33,79.39,11053.0,77.6647,77.6647,77.4986,77.5572,11053.0
2018-06-27 11:55:00,79.39,79.4,79.28,79.35,11580.0,77.5572,77.567,77.4497,77.5181,11580.0
2018-06-27 12:00:00,79.34,79.35,79.23,79.3,13397.0,77.5083,77.5181,77.4009,77.4693,13397.0
2018-06-27 12:05:00,79.3,79.31,79.24,79.25,8878.0,77.4693,77.479,77.4107,77.4204,8878.0
2018-06-27 12:10:00,79.28,79.32,79.24,79.32,5521.0,77.4497,77.4888,77.4107,77.4888,5521.0
2018-06-27 12:15:00,79.32,79.41,79.28,79.39,11636.0,77.4888,77.5767,77.4497,77.5572,11636.0
2018-06-27 12:20:00,79.38,79.38,79.27,79.28,6100.0,77.5474,77.5474,77.44,77.4497,6100.0
2018-06-27 12:25:00,79.28,79.31,79.23,79.27,13336.0,77.4497,77.479,77.4009,77.44,13336.0
2018-06-27 12:30:00,79.27,79.3,79.23,79.27,9987.0,77.44,77.4693,77.4009,77.44,9987.0
2018-06-27 12:35:00,79.25,79.28,79.13,79.13,20855.0,77.4204,77.4497,77.3032,77.3032,20855.0
2018-06-27 12:40:00,79.08,79.14,79.04,79.05,13716.0,77.2543,77.313,77.2153,77.225,13716.0
2018-06-27 12:45:00,79.04,79.26,79.0,79.24,8120.0,77.2153,77.4302,77.1762,77.4107,8120.0
2018-06-27 12:50:00,79.23,79.3,79.18,79.18,7579.0,77.4009,77.4693,77.352,77.352,7579.0
2018-06-27 12:55:00,79.18,79.29,79.18,79.18,6686.0,77.352,77.4595,77.352,77.352,6686.0
2018-06-27 13:00:00,79.16,79.24,79.1,79.2,14581.0,77.3325,77.4107,77.2739,77.3716,14581.0
2018-06-27 13:05:00,79.2,79.21,78.99,78.99,8621.0,77.3716,77.3813,77.1664,77.1664,8621.0
2018-06-27 13:10:00,79.0,79.03,78.88,78.88,8445.0,77.1762,77.2055,77.059,77.059,8445.0
2018-06-27 13:15:00,78.88,78.92,78.68,78.74,17668.0,77.059,77.098,76.8636,76.9222,17668.0
2018-06-27 13:20:00,78.76,78.84,78.72,78.76,19299.0,76.9417,77.0199,76.9027,76.9417,19299.0
2018-06-27 13:25:00,78.71,78.83,78.7,78.8,7963.0,76.8929,77.0101,76.8831,76.9808,7963.0
2018-06-27 13:30:00,78.77,78.87,78.7,78.86,12196.0,76.9515,77.0492,76.8831,77.0394,12196.0
2018-06-27 13:35:00,78.85,78.89,78.71,78.73,19349.0,77.0297,77.0687,76.8929,76.9124,19349.0
2018-06-27 13:40:00,78.71,78.91,78.71,78.84,14423.0,76.8929,77.0883,76.8929,77.0199,14423.0
2018-06-27 13:45:00,78.86,78.86,78.62,78.63,12200.0,77.0394,77.0394,76.805,76.8147,12200.0
2018-06-27 13:50:00,78.57,78.73,78.51,78.73,14855.0,76.7561,76.9124,76.6975,76.9124,14855.0
2018-06-27 13:55:00,78.72,78.74,78.59,78.72,11463.0,76.9027,76.9222,76.7757,76.9027,11463.0
2018-06-27 14:00:00,78.71,78.78,78.65,78.66,9691.0,76.8929,76.9613,76.8343,76.844,9691.0
2018-06-27 14:05:00,78.65,78.75,78.52,78.53,20596.0,76.8343,76.932,76.7073,76.717,20596.0
2018-06-27 14:10:00,78.51,78.55,78.45,78.48,14749.0,76.6975,76.7366,76.6389,76.6682,14749.0
2018-06-27 14:15:00,78.48,78.65,78.43,78.54,21610.0,76.6682,76.8343,76.6194,76.7268,21610.0
2018-06-27 14:20:00,78.6,78.68,78.56,78.57,17932.0,76.7854,76.8636,76.7464,76.7561,17932.0
2018-06-27 14:25:00,78.58,78.61,78.47,78.58,23591.0,76.7659,76.7952,76.6584,76.7659,23591.0
2018-06-27 14:30:00,78.55,78.58,78.39,78.4,15523.0,76.7366,76.7659,76.5803,76.59,15523.0
2018-06-27 14:35:00,78.41,78.68,78.41,78.58,25725.0,76.5998,76.8636,76.5998,76.7659,25725.0
2018-06-27 14:40:00,78.58,78.65,78.56,78.65,44058.0,76.7659,76.8343,76.7464,76.8343,44058.0
2018-06-27 14:45:00,78.65,78.81,78.64,78.66,49765.0,76.8343,76.9906,76.8245,76.844,49765.0
2018-06-27 14:50:00,78.67,78.68,78.55,78.55,30184.0,76.8538,76.8636,76.7366,76.7366,30184.0
2018-06-27 14:55:00,78.53,78.59,78.49,78.53,20421.0,76.717,76.7757,76.678,76.717,20421.0
2018-06-27 15:00:00,78.54,78.55,78.46,78.52,23173.0,76.7268,76.7366,76.6487,76.7073,23173.0
2018-06-27 15:05:00,78.51,78.55,78.44,78.44,31251.0,76.6975,76.7366,76.6291,76.6291,31251.0
2018-06-27 15:10:00,78.46,78.62,78.33,78.39,44386.0,76.6487,76.805,76.5217,76.5803,44386.0
2018-06-27 15:15:00,78.36,78.47,78.29,78.45,31826.0,76.551,76.6584,76.4826,76.6389,31826.0
2018-06-27 15:20:00,78.46,78.51,78.38,78.45,35983.0,76.6487,76.6975,76.5705,76.6389,35983.0
2018-06-27 15:25:00,78.46,78.66,78.42,78.62,28945.0,76.6487,76.844,76.6096,76.805,28945.0
2018-06-27 15:30:00,78.6,78.6,78.49,78.5,42469.0,76.7854,76.7854,76.678,76.6877,42469.0
2018-06-27 15:35:00,78.5,78.5,78.36,78.41,46303.0,76.6877,76.6877,76.551,76.5998,46303.0
2018-06-27 15:40:00,78.42,78.54,78.39,78.41,52842.0,76.6096,76.7268,76.5803,76.5998,52842.0
2018-06-27 15:45:00,78.41,78.45,78.33,78.34,129978.0,76.5998,76.6389,76.5217,76.5314,129978.0
2018-06-27 15:50:00,78.34,78.45,78.27,78.41,123435.0,76.5314,76.6389,76.463,76.5998,123435.0
2018-06-27 15:55:00,78.42,78.51,78.2,78.24,334925.0,76.6096,76.6975,76.3947,76.4337,334925.0
2018-06-28 09:30:00,78.12,78.18,77.29,77.63,61704.0,76.3165,76.3751,75.5057,75.8378,61704.0
2018-06-28 09:35:00,77.65,78.07,77.62,77.88,32255.0,75.8574,76.2677,75.8281,76.0821,32255.0
2018-06-28 09:40:00,77.91,77.91,77.5,77.5,39231.0,76.1114,76.1114,75.7108,75.7108,39231.0
2018-06-28 09:45:00,77.5,77.67,77.45,77.52,31826.0,75.7108,75.8769,75.662,75.7304,31826.0
2018-06-28 09:50:00,77.52,77.91,77.52,77.91,32357.0,75.7304,76.1114,75.7304,76.1114,32357.0
2018-06-28 09:55:00,77.92,78.07,77.8,77.87,45637.0,76.1211,76.2677,76.0039,76.0723,45637.0
2018-06-28 10:00:00,77.9,77.99,77.78,77.81,77523.0,76.1016,76.1895,75.9844,76.0137,77523.0
2018-06-28 10:05:00,77.8,77.92,77.79,77.87,38314.0,76.0039,76.1211,75.9941,76.0723,38314.0
2018-06-28 10:10:00,77.86,77.86,77.5,77.55,33706.0,76.0625,76.0625,75.7108,75.7597,33706.0
2018-06-28 10:15:00,77.54,77.66,77.26,77.66,65151.0,75.7499,75.8671,75.4764,75.8671,65151.0
2018-06-28 10:20:00,77.68,77.75,77.56,77.69,47335.0,75.8867,75.9551,75.7694,75.8964,47335.0
2018-06-28 10:25:00,77.69,77.91,77.69,77.9,106988.0,75.8964,76.1114,75.8964,76.1016,106988.0
2018-06-28 10:30:00,77.88,77.97,77.78,77.8,83482.0,76.0821,76.17,75.9844,76.0039,83482.0
2018-06-28 10:35:00,77.8,77.82,77.38,77.6,60608.0,76.0039,76.0234,75.5936,75.8085,60608.0
2018-06-28 10:40:00,77.59,77.62,77.31,77.55,29614.0,75.7987,75.8281,75.5252,75.7597,29614.0
2018-06-28 10:45:00,77.55,77.6,77.47,77.57,14748.0,75.7597,75.8085,75.6815,75.7792,14748.0
2018-06-28 10:50:00,77.54,77.84,77.5,77.81,48258.0,75.7499,76.043,75.7108,76.0137,48258.0
2018-06-28 10:55:00,77.81,77.85,77.68,77.79,17045.0,76.0137,76.0527,75.8867,75.9941,17045.0
2018-06-28 11:00:00,77.8,77.82,77.56,77.61,15710.0,76.0039,76.0234,75.7694,75.8183,15710.0
2018-06-28 11:05:00,77.6,77.62,77.53,77.59,14745.0,75.8085,75.8281,75.7401,75.7987,14745.0
2018-06-28 11:10:00,77.61,77.61,77.41,77.47,15838.0,75.8183,75.8183,75.6229,75.6815,15838.0
2018-06-28 11:15:00,77.47,77.48,77.38,77.45,23750.0,75.6815,75.6913,75.5936,75.662,23750.0
2018-06-28 11:20:00,77.44,77.57,77.36,77.54,25500.0,75.6522,75.7792,75.5741,75.7499,25500.0
2018-06-28 11:25:00,77.54,77.68,77.53,77.61,31063.0,75.7499,75.8867,75.7401,75.8183,31063.0
2018-06-28 11:30:00,77.62,77.71,77.6,77.67,26493.0,75.8281,75.916,75.8085,75.8769,26493.0
2018-06-28 11:35:00,77.65,77.66,77.48,77.53,22922.0,75.8574,75.8671,75.6913,75.7401,22922.0
2018-06-28 11:40:00,77.52,77.52,77.3,77.33,12079.0,75.7304,75.7304,75.5154,75.5447,12079.0
2018-06-28 11:45:00,77.32,77.36,77.24,77.27,22001.0,75.535,75.5741,75.4568,75.4861,22001.0
2018-06-28 11:50:00,77.27,77.36,77.27,77.34,16342.0,75.4861,75.5741,75.4861,75.5545,16342.0
2018-06-28 11:55:00,77.34,77.39,77.28,77.37,14889.0,75.5545,75.6034,75.4959,75.5838,14889.0
2018-06-28 12:00:00,77.38,77.45,77.38,77.41,13767.0,75.5936,75.662,75.5936,75.6229,13767.0
2018-06-28 12:05:00,77.42,77.42,77.16,77.17,17082.0,75.6327,75.6327,75.3787,75.3884,17082.0
2018-06-28 12:10:00,77.19,77.2,77.09,77.13,31722.0,75.408,75.4178,75.3103,75.3494,31722.0
2018-06-28 12:15:00,77.12,77.15,77.08,77.12,10585.0,75.3396,75.3689,75.3005,75.3396,10585.0
2018-06-28 12:20:00,77.12,77.13,76.92,76.93,22952.0,75.3396,75.3494,75.1442,75.154,22952.0
2018-06-28 12:25:00,76.91,76.92,76.83,76.9,30309.0,75.1344,75.1442,75.0563,75.1247,30309.0
2018-06-28 12:30:00,76.9,76.98,76.89,76.98,21274.0,75.1247,75.2028,75.1149,75.2028,21274.0
2018-06-28 12:35:00,76.99,77.14,76.96,77.09,21787.0,75.2126,75.3591,75.1833,75.3103,21787.0
2018-06-28 12:40:00,77.09,77.1,77.01,77.03,29431.0,75.3103,75.3201,75.2321,75.2517,29431.0
2018-06-28 12:45:00,77.03,77.03,76.79,76.85,136424.0,75.2517,75.2517,75.0172,75.0758,136424.0
2018-06-28 12:50:00,76.88,77.04,76.88,76.95,42061.0,75.1051,75.2614,75.1051,75.1735,42061.0
2018-06-28 12:55:00,76.95,77.02,76.87,76.97,39542.0,75.1735,75.2419,75.0954,75.1931,39542.0
2018-06-28 13:00:00,76.99,77.08,76.97,77.01,65122.0,75.2126,75.3005,75.1931,75.2321,65122.0
2018-06-28 13:05:00,77.03,77.15,76.99,77.15,20433.0,75.2517,75.3689,75.2126,75.3689,20433.0
2018-06-28 13:10:00,77.15,77.24,77.09,77.23,35307.0,75.3689,75.4568,75.3103,75.4471,35307.0
2018-06-28 13:15:00,77.23,77.41,77.23,77.39,19852.0,75.4471,75.6229,75.4471,75.6034,19852.0
2018-06-28 13:20:00,77.38,77.51,77.38,77.46,14623.0,75.5936,75.7206,75.5936,75.6717,14623.0
2018-06-28 13:25:00,77.48,77.48,77.43,77.45,17003.0,75.6913,75.6913,75.6424,75.662,17003.0
2018-06-28 13:30:00,77.45,77.53,77.43,77.53,18200.0,75.662,75.7401,75.6424,75.7401,18200.0
2018-06-28 13:35:00,77.52,77.58,77.47,77.49,26805.0,75.7304,75.789,75.6815,75.7011,26805.0
2018-06-28 13:40:00,77.48,77.61,77.46,77.57,13795.0,75.6913,75.8183,75.6717,75.7792,13795.0
2018-06-28 13:45:00,77.54,77.56,77.51,77.54,11351.0,75.7499,75.7694,75.7206,75.7499,11351.0
2018-06-28 13:50:00,77.54,77.65,77.52,77.64,14056.0,75.7499,75.8574,75.7304,75.8476,14056.0
2018-06-28 13:55:00,77.63,77.66,77.62,77.65,16505.0,75.8378,75.8671,75.8281,75.8574,16505.0
2018-06-28 14:00:00,77.65,77.78,77.64,77.78,30163.0,75.8574,75.9844,75.8476,75.9844,30163.0
2018-06-28 14:05:00,77.77,77.79,77.72,77.72,18368.0,75.9746,75.9941,75.9257,75.9257,18368.0
2018-06-28 14:10:00,77.71,77.71,77.63,77.65,15761.0,75.916,75.916,75.8378,75.8574,15761.0
2018-06-28 14:15:00,77.64,77.7,77.61,77.69,16358.0,75.8476,75.9062,75.8183,75.8964,16358.0
2018-06-28 14:20:00,77.7,77.88,77.7,77.86,25619.0,75.9062,76.0821,75.9062,76.0625,25619.0
2018-06-28 14:25:00,77.86,77.87,77.81,77.84,16337.0,76.0625,76.0723,76.0137,76.043,16337.0
2018-06-28 14:30:00,77.83,77.85,77.8,77.8,27168.0,76.0332,76.0527,76.0039,76.0039,27168.0
2018-06-28 14:35:00,77.8,77.84,77.76,77.77,17344.0,76.0039,76.043,75.9648,75.9746,17344.0
2018-06-28 14:40:00,77.77,77.86,77.76,77.83,27974.0,75.9746,76.0625,75.9648,76.0332,27974.0
2018-06-28 14:45:00,77.82,77.93,77.79,77.9,18933.0,76.0234,76.1309,75.9941,76.1016,18933.0
2018-06-28 14:50:00,77.91,77.98,77.89,77.94,14155.0,76.1114,76.1797,76.0918,76.1407,14155.0
2018-06-28 14:55:00,77.94,77.96,77.85,77.94,23566.0,76.1407,76.1602,76.0527,76.1407,23566.0
2018-06-28 15:00:00,77.94,77.94,77.87,77.87,18007.0,76.1407,76.1407,76.0723,76.0723,18007.0
2018-06-28 15:05:00,77.87,78.06,77.87,78.02,36769.0,76.0723,76.2579,76.0723,76.2188,36769.0
2018-06-28 15:10:00,78.04,78.12,77.95,78.12,374735.0,76.2384,76.3165,76.1504,76.3165,374735.0
2018-06-28 15:15:00,78.12,78.12,78.04,78.05,22915.0,76.3165,76.3165,76.2384,76.2481,22915.0
2018-06-28 15:20:00,78.07,78.07,78.01,78.04,18791.0,76.2677,76.2677,76.2091,76.2384,18791.0
2018-06-28 15:25:00,78.03,78.06,78.0,78.01,26305.0,76.2286,76.2579,76.1993,76.2091,26305.0
2018-06-28 15:30:00,78.01,78.04,78.0,78.0,38019.0,76.2091,76.2384,76.1993,76.1993,38019.0
2018-06-28 15:35:00,78.01,78.08,78.0,78.04,40847.0,76.2091,76.2774,76.1993,76.2384,40847.0
2018-06-28 15:40:00,78.04,78.07,78.01,78.01,37847.0,76.2384,76.2677,76.2091,76.2091,37847.0
2018-06-28 15:45:00,78.02,78.11,78.0,78.08,314853.0,76.2188,76.3067,76.1993,76.2774,314853.0
2018-06-28 15:50:00,78.09,78.09,77.97,78.03,331777.0,76.2872,76.2872,76.17,76.2286,331777.0
2018-06-28 15:55:00,78.03,78.25,78.01,78.24,451866.0,76.2286,76.4435,76.2091,76.4337,451866.0
2018-06-29 09:30:00,78.38,78.55,78.13,78.55,41049.0,76.5705,76.7366,76.3263,76.7366,41049.0
2018-06-29 09:35:00,78.62,78.88,78.58,78.8,48113.0,76.805,77.059,76.7659,76.9808,48113.0
2018-06-29 09:40:00,78.8,79.08,78.76,79.02,22695.0,76.9808,77.2543,76.9417,77.1957,22695.0
2018-06-29 09:45:00,79.05,79.09,78.94,78.98,19710.0,77.225,77.2641,77.1176,77.1567,19710.0
2018-06-29 09:50:00,79.03,79.25,78.99,79.25,17493.0,77.2055,77.4204,77.1664,77.4204,17493.0
2018-06-29 09:55:00,79.23,79.36,79.2,79.3,37322.0,77.4009,77.5279,77.3716,77.4693,37322.0
2018-06-29 10:00:00,79.32,79.42,79.2,79.2,23840.0,77.4888,77.5865,77.3716,77.3716,23840.0
2018-06-29 10:05:00,79.2,79.37,79.2,79.31,22164.0,77.3716,77.5377,77.3716,77.479,22164.0
2018-06-29 10:10:00,79.31,79.4,79.2,79.32,27021.0,77.479,77.567,77.3716,77.4888,27021.0
2018-06-29 10:15:00,79.34,79.5,79.3,79.5,18380.0,77.5083,77.6647,77.4693,77.6647,18380.0
2018-06-29 10:20:00,79.49,79.49,79.29,79.35,11085.0,77.6549,77.6549,77.4595,77.5181,11085.0
2018-06-29 10:25:00,79.35,79.39,79.33,79.35,9093.0,77.5181,77.5572,77.4986,77.5181,9093.0
2018-06-29 10:30:00,79.33,79.34,79.19,79.29,19832.0,77.4986,77.5083,77.3618,77.4595,19832.0
2018-06-29 10:35:00,79.3,79.42,79.29,79.37,22690.0,77.4693,77.5865,77.4595,77.5377,22690.0
2018-06-29 10:40:00,79.36,79.41,79.32,79.41,16847.0,77.5279,77.5767,77.4888,77.5767,16847.0
2018-06-29 10:45:00,79.39,79.4,79.15,79.23,35407.0,77.5572,77.567,77.3227,77.4009,35407.0
2018-06-29 10:50:00,79.21,79.32,79.14,79.31,19839.0,77.3813,77.4888,77.313,77.479,19839.0
2018-06-29 10:55:00,79.3,79.31,79.15,79.15,38930.0,77.4693,77.479,77.3227,77.3227,38930.0
2018-06-29 11:00:00,79.14,79.15,79.0,79.04,15772.0,77.313,77.3227,77.1762,77.2153,15772.0
2018-06-29 11:05:00,79.05,79.14,79.02,79.06,12207.0,77.225,77.313,77.1957,77.2348,12207.0
2018-06-29 11:10:00,79.07,79.23,79.07,79.23,17074.0,77.2446,77.4009,77.2446,77.4009,17074.0
2018-06-29 11:15:00,79.22,79.27,79.2,79.26,23009.0,77.3911,77.44,77.3716,77.4302,23009.0
2018-06-29 11:20:00,79.23,79.33,79.21,79.21,23229.0,77.4009,77.4986,77.3813,77.3813,23229.0
2018-06-29 11:25:00,79.22,79.32,79.21,79.31,27365.0,77.3911,77.4888,77.3813,77.479,27365.0
2018-06-29 11:30:00,79.3,79.31,79.25,79.28,59292.0,77.4693,77.479,77.4204,77.4497,59292.0
2018-06-29 11:35:00,79.28,79.37,79.28,79.36,29205.0,77.4497,77.5377,77.4497,77.5279,29205.0
2018-06-29 11:40:00,79.37,79.48,79.36,79.38,60767.0,77.5377,77.6451,77.5279,77.5474,60767.0
2018-06-29 11:45:00,79.38,79.38,79.2,79.27,18696.0,77.5474,77.5474,77.3716,77.44,18696.0
2018-06-29 11:50:00,79.2,79.34,79.19,79.29,27666.0,77.3716,77.5083,77.3618,77.4595,27666.0
2018-06-29 11:55:00,79.28,79.28,79.22,79.26,21546.0,77.4497,77.4497,77.3911,77.4302,21546.0
2018-06-29 12:00:00,79.26,79.33,79.25,79.31,30944.0,77.4302,77.4986,77.4204,77.479,30944.0
2018-06-29 12:05:00,79.32,79.4,79.31,79.37,18738.0,77.4888,77.567,77.479,77.5377,18738.0
2018-06-29 12:10:00,79.38,79.39,79.23,79.25,10482.0,77.5474,77.5572,77.4009,77.4204,10482.0
2018-06-29 12:15:00,79.24,79.28,79.18,79.18,13290.0,77.4107,77.4497,77.352,77.352,13290.0
2018-06-29 12:20:00,79.14,79.2,79.13,79.17,14543.0,77.313,77.3716,77.3032,77.3423,14543.0
2018-06-29 12:25:00,79.18,79.19,79.09,79.17,8675.0,77.352,77.3618,77.2641,77.3423,8675.0
2018-06-29 12:30:00,79.18,79.2,79.05,79.19,16604.0,77.352,77.3716,77.225,77.3618,16604.0
2018-06-29 12:35:00,79.19,79.24,79.18,79.23,50366.0,77.3618,77.4107,77.352,77.4009,50366.0
2018-06-29 12:40:00,79.25,79.27,79.22,79.26,9185.0,77.4204,77.44,77.3911,77.4302,9185.0
2018-06-29 12:45:00,79.26,79.3,79.24,79.27,9847.0,77.4302,77.4693,77.4107,77.44,9847.0
2018-06-29 12:50:00,79.22,79.26,79.17,79.21,9496.0,77.3911,77.4302,77.3423,77.3813,9496.0
2018-06-29 12:55:00,79.21,79.21,79.12,79.12,24269.0,77.3813,77.3813,77.2934,77.2934,24269.0
2018-06-29 13:00:00,79.12,79.25,79.12,79.24,11059.0,77.2934,77.4204,77.2934,77.4107,11059.0
2018-06-29 13:05:00,79.23,79.3,79.2,79.3,9093.0,77.4009,77.4693,77.3716,77.4693,9093.0
2018-06-29 13:10:00,79.29,79.45,79.28,79.45,12536.0,77.4595,77.6158,77.4497,77.6158,12536.0
2018-06-29 13:15:00,79.45,79.47,79.42,79.44,10593.0,77.6158,77.6353,77.5865,77.606,10593.0
2018-06-29 13:20:00,79.43,79.47,79.41,79.45,11268.0,77.5963,77.6353,77.5767,77.6158,11268.0
2018-06-29 13:25:00,79.45,79.45,79.4,79.43,9935.0,77.6158,77.6158,77.567,77.5963,9935.0
2018-06-29 13:30:00,79.42,79.42,79.28,79.35,14379.0,77.5865,77.5865,77.4497,77.5181,14379.0
2018-06-29 13:35:00,79.35,79.41,79.35,79.41,13154.0,77.5181,77.5767,77.5181,77.5767,13154.0
2018-06-29 13:40:00,79.41,79.5,79.4,79.5,14915.0,77.5767,77.6647,77.567,77.6647,14915.0
2018-06-29 13:45:00,79.5,79.53,79.48,79.52,12230.0,77.6647,77.694,77.6451,77.6842,12230.0
2018-06-29 13:50:00,79.51,79.56,79.51,79.56,12354.0,77.6744,77.7233,77.6744,77.7233,12354.0
2018-06-29 13:55:00,79.55,79.71,79.54,79.7,32608.0,77.7135,77.8698,77.7037,77.86,32608.0
2018-06-29 14:00:00,79.7,79.7,79.45,79.48,30354.0,77.86,77.86,77.6158,77.6451,30354.0
2018-06-29 14:05:00,79.48,79.51,79.4,79.48,14104.0,77.6451,77.6744,77.567,77.6451,14104.0
2018-06-29 14:10:00,79.47,79.67,79.45,79.58,51678.0,77.6353,77.8307,77.6158,77.7428,51678.0
2018-06-29 14:15:00,79.56,79.74,79.51,79.64,37108.0,77.7233,77.8991,77.6744,77.8014,37108.0
2018-06-29 14:20:00,79.63,79.72,79.6,79.72,49225.0,77.7917,77.8796,77.7623,77.8796,49225.0
2018-06-29 14:25:00,79.73,79.89,79.69,79.85,34215.0,77.8893,78.0456,77.8503,78.0066,34215.0
2018-06-29 14:30:00,79.84,79.93,79.83,79.89,40380.0,77.9968,78.0847,77.987,78.0456,40380.0
2018-06-29 14:35:00,79.89,79.91,79.76,79.76,36218.0,78.0456,78.0652,77.9186,77.9186,36218.0
2018-06-29 14:40:00,79.76,79.76,79.6,79.6,32281.0,77.9186,77.9186,77.7623,77.7623,32281.0
2018-06-29 14:45:00,79.61,79.76,79.6,79.69,17865.0,77.7721,77.9186,77.7623,77.8503,17865.0
2018-06-29 14:50:00,79.69,79.75,79.67,79.73,19175.0,77.8503,77.9089,77.8307,77.8893,19175.0
2018-06-29 14:55:00,79.71,79.86,79.71,79.85,141772.0,77.8698,78.0163,77.8698,78.0066,141772.0
2018-06-29 15:00:00,79.86,79.99,79.82,79.82,71148.0,78.0163,78.1433,77.9773,77.9773,71148.0
2018-06-29 15:05:00,79.81,79.82,79.66,79.67,25107.0,77.9675,77.9773,77.821,77.8307,25107.0
2018-06-29 15:10:00,79.67,79.72,79.56,79.56,38790.0,77.8307,77.8796,77.7233,77.7233,38790.0
2018-06-29 15:15:00,79.56,79.58,79.49,79.52,71254.0,77.7233,77.7428,77.6549,77.6842,71254.0
2018-06-29 15:20:00,79.52,79.6,79.46,79.48,63508.0,77.6842,77.7623,77.6256,77.6451,63508.0
2018-06-29 15:25:00,79.48,79.62,79.46,79.52,25776.0,77.6451,77.7819,77.6256,77.6842,25776.0
2018-06-29 15:30:00,79.52,79.52,79.46,79.47,35014.0,77.6842,77.6842,77.6256,77.6353,35014.0
2018-06-29 15:35:00,79.47,79.49,79.42,79.44,34272.0,77.6353,77.6549,77.5865,77.606,34272.0
2018-06-29 15:40:00,79.43,79.44,79.31,79.34,40400.0,77.5963,77.606,77.479,77.5083,40400.0
2018-06-29 15:45:00,79.34,79.49,79.3,79.45,97776.0,77.5083,77.6549,77.4693,77.6158,97776.0
2018-06-29 15:50:00,79.44,79.44,79.23,79.26,97109.0,77.606,77.606,77.4009,77.4302,97109.0
2018-06-29 15:55:00,79.27,79.29,79.14,79.15,197660.0,77.44,77.4595,77.313,77.3227,197660.0
2018-07-02 09:30:00,78.49,78.81,78.14,78.81,58694.0,76.678,76.9906,76.336,76.9906,58694.0
2018-07-02 09:35:00,78.78,78.78,78.35,78.42,17461.0,76.9613,76.9613,76.5412,76.6096,17461.0
2018-07-02 09:40:00,78.41,78.53,78.26,78.26,17740.0,76.5998,76.717,76.4533,76.4533,17740.0
2018-07-02 09:45:00,78.25,78.26,78.13,78.16,15131.0,76.4435,76.4533,76.3263,76.3556,15131.0
2018-07-02 09:50:00,78.17,78.18,77.72,77.86,48815.0,76.3654,76.3751,75.9257,76.0625,48815.0
2018-07-02 09:55:00,77.89,77.91,77.52,77.86,65868.0,76.0918,76.1114,75.7304,76.0625,65868.0
2018-07-02 10:00:00,77.86,78.14,77.86,78.14,13355.0,76.0625,76.336,76.0625,76.336,13355.0
2018-07-02 10:05:00,78.14,78.38,78.11,78.38,65262.0,76.336,76.5705,76.3067,76.5705,65262.0
2018-07-02 10:10:00,78.41,78.42,78.04,78.05,19718.0,76.5998,76.6096,76.2384,76.2481,19718.0
2018-07-02 10:15:00,78.07,78.18,78.04,78.15,13299.0,76.2677,76.3751,76.2384,76.3458,13299.0
2018-07-02 10:20:00,78.14,78.48,78.13,78.47,27884.0,76.336,76.6682,76.3263,76.6584,27884.0
2018-07-02 10:25:00,78.48,78.56,78.38,78.47,86790.0,76.6682,76.7464,76.5705,76.6584,86790.0
2018-07-02 10:30:00,78.49,78.81,78.4,78.76,33569.0,76.678,76.9906,76.59,76.9417,33569.0
2018-07-02 10:35:00,78.77,78.8,78.58,78.78,14927.0,76.9515,76.9808,76.7659,76.9613,14927.0
2018-07-02 10:40:00,78.75,78.89,78.7,78.81,11744.0,76.932,77.0687,76.8831,76.9906,11744.0
2018-07-02 10:45:00,78.83,78.84,78.71,78.81,15249.0,77.0101,77.0199,76.8929,76.9906,15249.0
2018-07-02 10:50:00,78.81,78.84,78.71,78.8,10000.0,76.9906,77.0199,76.8929,76.9808,10000.0
2018-07-02 10:55:00,78.8,78.92,78.68,78.91,12273.0,76.9808,77.098,76.8636,77.0883,12273.0
2018-07-02 11:00:00,78.92,79.08,78.92,79.06,12980.0,77.098,77.2543,77.098,77.2348,12980.0
2018-07-02 11:05:00,79.05,79.06,78.96,79.03,13884.0,77.225,77.2348,77.1371,77.2055,13884.0
2018-07-02 11:10:00,79.02,79.08,78.92,78.99,27316.0,77.1957,77.2543,77.098,77.1664,27316.0
2018-07-02 11:15:00,78.98,79.05,78.95,79.0,20145.0,77.1567,77.225,77.1273,77.1762,20145.0
2018-07-02 11:20:00,79.01,79.08,78.99,79.01,11188.0,77.186,77.2543,77.1664,77.186,11188.0
2018-07-02 11:25:00,79.01,79.06,78.97,79.04,71776.0,77.186,77.2348,77.1469,77.2153,71776.0
2018-07-02 11:30:00,79.03,79.03,78.73,78.79,55438.0,77.2055,77.2055,76.9124,76.971,55438.0
2018-07-02 11:35:00,78.79,78.95,78.75,78.92,11119.0,76.971,77.1273,76.932,77.098,11119.0
2018-07-02 11:40:00,78.93,78.96,78.66,78.76,21600.0,77.1078,77.1371,76.844,76.9417,21600.0
2018-07-02 11:45:00,78.76,78.82,78.75,78.79,15039.0,76.9417,77.0004,76.932,76.971,15039.0
2018-07-02 11:50:00,78.8,78.89,78.75,78.87,36080.0,76.9808,77.0687,76.932,77.0492,36080.0
2018-07-02 11:55:00,78.87,78.95,78.82,78.89,51915.0,77.0492,77.1273,77.0004,77.0687,51915.0
2018-07-02 12:00:00,78.89,78.92,78.78,78.85,8073.0,77.0687,77.098,76.9613,77.0297,8073.0
2018-07-02 12:05:00,78.86,78.88,78.77,78.8,11418.0,77.0394,77.059,76.9515,76.9808,11418.0
2018-07-02 12:10:00,78.81,78.86,78.78,78.84,15564.0,76.9906,77.0394,76.9613,77.0199,15564.0
2018-07-02 12:15:00,78.85,78.87,78.7,78.71,30755.0,77.0297,77.0492,76.8831,76.8929,30755.0
2018-07-02 12:20:00,78.71,78.78,78.71,78.76,9026.0,76.8929,76.9613,76.8929,76.9417,9026.0
2018-07-02 12:25:00,78.75,78.8,78.68,78.79,9735.0,76.932,76.9808,76.8636,76.971,9735.0
2018-07-02 12:30:00,78.77,78.91,78.76,78.9,15303.0,76.9515,77.0883,76.9417,77.0785,15303.0
2018-07-02 12:35:00,78.88,78.91,78.85,78.91,8815.0,77.059,77.0883,77.0297,77.0883,8815.0
2018-07-02 12:40:00,78.92,79.01,78.9,78.9,16039.0,77.098,77.186,77.0785,77.0785,16039.0
2018-07-02 12:45:00,78.9,79.09,78.9,79.07,17811.0,77.0785,77.2641,77.0785,77.2446,17811.0
2018-07-02 12:50:00,79.08,79.17,79.06,79.07,23394.0,77.2543,77.3423,77.2348,77.2446,23394.0
2018-07-02 12:55:00,79.08,79.08,79.01,79.02,12101.0,77.2543,77.2543,77.186,77.1957,12101.0
2018-07-02 13:00:00,79.01,79.01,78.86,78.88,9101.0,77.186,77.186,77.0394,77.059,9101.0
2018-07-02 13:05:00,78.89,78.93,78.83,78.92,12273.0,77.0687,77.1078,77.0101,77.098,12273.0
2018-07-02 13:10:00,78.92,78.92,78.85,78.86,16371.0,77.098,77.098,77.0297,77.0394,16371.0
2018-07-02 13:15:00,78.85,79.01,78.82,78.98,21838.0,77.0297,77.186,77.0004,77.1567,21838.0
2018-07-02 13:20:00,78.98,79.14,78.95,79.14,20983.0,77.1567,77.313,77.1273,77.313,20983.0
2018-07-02 13:25:00,79.13,79.15,78.89,78.9,9282.0,77.3032,77.3227,77.0687,77.0785,9282.0
2018-07-02 13:30:00,78.88,78.88,78.79,78.85,8750.0,77.059,77.059,76.971,77.0297,8750.0
2018-07-02 13:35:00,78.85,78.94,78.85,78.93,11320.0,77.0297,77.1176,77.0297,77.1078,11320.0
2018-07-02 13:40:00,78.94,79.0,78.92,78.99,9013.0,77.1176,77.1762,77.098,77.1664,9013.0
2018-07-02 13:45:00,79.0,79.06,78.95,79.03,13816.0,77.1762,77.2348,77.1273,77.2055,13816.0
2018-07-02 13:50:00,79.0,79.01,78.92,78.93,14483.0,77.1762,77.186,77.098,77.1078,14483.0
2018-07-02 13:55:00,78.93,78.93,78.82,78.91,10533.0,77.1078,77.1078,77.0004,77.0883,10533.0
2018-07-02 14:00:00,78.9,78.96,78.86,78.96,10403.0,77.0785,77.1371,77.0394,77.1371,10403.0
2018-07-02 14:05:00,78.98,79.01,78.9,78.92,28575.0,77.1567,77.186,77.0785,77.098,28575.0
2018-07-02 14:10:00,78.9,79.01,78.9,78.98,48198.0,77.0785,77.186,77.0785,77.1567,48198.0
2018-07-02 14:15:00,78.96,79.0,78.91,78.98,13108.0,77.1371,77.1762,77.0883,77.1567,13108.0
2018-07-02 14:20:00,78.98,79.02,78.95,78.97,22240.0,77.1567,77.1957,77.1273,77.1469,22240.0
2018-07-02 14:25:00,78.98,79.0,78.9,78.99,28022.0,77.1567,77.1762,77.0785,77.1664,28022.0
2018-07-02 14:30:00,79.0,79.1,78.95,79.05,19944.0,77.1762,77.2739,77.1273,77.225,19944.0
2018-07-02 14:35:00,79.01,79.02,78.98,79.0,13277.0,77.186,77.1957,77.1567,77.1762,13277.0
2018-07-02 14:40:00,79.0,79.06,78.98,79.06,12227.0,77.1762,77.2348,77.1567,77.2348,12227.0
2018-07-02 14:45:00,79.06,79.09,79.04,79.08,14997.0,77.2348,77.2641,77.2153,77.2543,14997.0
2018-07-02 14:50:00,79.08,79.11,79.0,79.0,15115.0,77.2543,77.2837,77.1762,77.1762,15115.0
2018-07-02 14:55:00,79.0,79.0,78.92,78.92,11701.0,77.1762,77.1762,77.098,77.098,11701.0
2018-07-02 15:00:00,78.92,78.98,78.91,78.95,14749.0,77.098,77.1567,77.0883,77.1273,14749.0
2018-07-02 15:05:00,78.95,79.02,78.94,79.01,16921.0,77.1273,77.1957,77.1176,77.186,16921.0
2018-07-02 15:10:00,79.02,79.11,79.01,79.05,19811.0,77.1957,77.2837,77.186,77.225,19811.0
2018-07-02 15:15:00,79.05,79.08,79.02,79.08,27336.0,77.225,77.2543,77.1957,77.2543,27336.0
2018-07-02 15:20:00,79.08,79.13,79.08,79.12,18503.0,77.2543,77.3032,77.2543,77.2934,18503.0
2018-07-02 15:25:00,79.13,79.19,79.12,79.14,18568.0,77.3032,77.3618,77.2934,77.313,18568.0
2018-07-02 15:30:00,79.15,79.15,79.03,79.08,31905.0,77.3227,77.3227,77.2055,77.2543,31905.0
2018-07-02 15:35:00,79.09,79.29,79.08,79.27,59565.0,77.2641,77.4595,77.2543,77.44,59565.0
2018-07-02 15:40:00,79.26,79.26,79.12,79.18,48102.0,77.4302,77.4302,77.2934,77.352,48102.0
2018-07-02 15:45:00,79.18,79.24,79.13,79.2,66048.0,77.352,77.4107,77.3032,77.3716,66048.0
2018-07-02 15:50:00,79.2,79.31,79.2,79.28,76971.0,77.3716,77.479,77.3716,77.4497,76971.0
2018-07-02 15:55:00,79.27,79.29,79.17,79.28,138030.0,77.44,77.4595,77.3423,77.4497,138030.0
2018-07-03 09:30:00,79.42,79.82,79.42,79.63,39074.0,77.5865,77.9773,77.5865,77.7917,39074.0
2018-07-03 09:35:00,79.65,79.75,79.58,79.62,27354.0,77.8112,77.9089,77.7428,77.7819,27354.0
2018-07-03 09:40:00,79.65,79.66,79.3,79.35,48624.0,77.8112,77.821,77.4693,77.5181,48624.0
2018-07-03 09:45:00,79.4,79.47,79.21,79.22,10180.0,77.567,77.6353,77.3813,77.3911,10180.0
2018-07-03 09:50:00,79.17,79.22,79.06,79.2,11773.0,77.3423,77.3911,77.2348,77.3716,11773.0
2018-07-03 09:55:00,79.21,79.24,79.01,79.24,6700.0,77.3813,77.4107,77.186,77.4107,6700.0
2018-07-03 10:00:00,79.29,79.37,79.09,79.27,17731.0,77.4595,77.5377,77.2641,77.44,17731.0
2018-07-03 10:05:00,79.27,79.3,79.12,79.3,7403.0,77.44,77.4693,77.2934,77.4693,7403.0
2018-07-03 10:10:00,79.29,79.36,79.26,79.36,4300.0,77.4595,77.5279,77.4302,77.5279,4300.0
2018-07-03 10:15:00,79.34,79.34,79.29,79.3,5524.0,77.5083,77.5083,77.4595,77.4693,5524.0
2018-07-03 10:20:00,79.29,79.35,79.28,79.34,6862.0,77.4595,77.5181,77.4497,77.5083,6862.0
2018-07-03 10:25:00,79.36,79.4,79.3,79.35,15960.0,77.5279,77.567,77.4693,77.5181,15960.0
2018-07-03 10:30:00,79.36,79.5,79.36,79.44,11137.0,77.5279,77.6647,77.5279,77.606,11137.0
2018-07-03 10:35:00,79.42,79.61,79.4,79.6,11451.0,77.5865,77.7721,77.567,77.7623,11451.0
2018-07-03 10:40:00,79.6,79.62,79.55,79.58,7622.0,77.7623,77.7819,77.7135,77.7428,7622.0
2018-07-03 10:45:00,79.58,79.63,79.47,79.51,12827.0,77.7428,77.7917,77.6353,77.6744,12827.0
2018-07-03 10:50:00,79.52,79.54,79.47,79.48,8408.0,77.6842,77.7037,77.6353,77.6451,8408.0
2018-07-03 10:55:00,79.48,79.5,79.4,79.44,15040.0,77.6451,77.6647,77.567,77.606,15040.0
2018-07-03 11:00:00,79.43,79.43,79.36,79.37,7259.0,77.5963,77.5963,77.5279,77.5377,7259.0
2018-07-03 11:05:00,79.39,79.43,79.35,79.43,10491.0,77.5572,77.5963,77.5181,77.5963,10491.0
2018-07-03 11:10:00,79.43,79.53,79.43,79.44,14771.0,77.5963,77.694,77.5963,77.606,14771.0
2018-07-03 11:15:00,79.45,79.48,79.44,79.44,4410.0,77.6158,77.6451,77.606,77.606,4410.0
2018-07-03 11:20:00,79.45,79.5,79.43,79.47,7824.0,77.6158,77.6647,77.5963,77.6353,7824.0
2018-07-03 11:25:00,79.47,79.53,79.43,79.53,7955.0,77.6353,77.694,77.5963,77.694,7955.0
2018-07-03 11:30:00,79.54,79.58,79.48,79.58,6285.0,77.7037,77.7428,77.6451,77.7428,6285.0
2018-07-03 11:35:00,79.59,79.59,79.55,79.57,5478.0,77.7526,77.7526,77.7135,77.733,5478.0
2018-07-03 11:40:00,79.57,79.57,79.45,79.48,6732.0,77.733,77.733,77.6158,77.6451,6732.0
2018-07-03 11:45:00,79.47,79.55,79.46,79.53,9762.0,77.6353,77.7135,77.6256,77.694,9762.0
2018-07-03 11:50:00,79.53,79.53,79.45,79.48,9228.0,77.694,77.694,77.6158,77.6451,9228.0
2018-07-03 11:55:00,79.49,79.55,79.48,79.52,9606.0,77.6549,77.7135,77.6451,77.6842,9606.0
2018-07-03 12:00:00,79.52,79.57,79.45,79.45,11875.0,77.6842,77.733,77.6158,77.6158,11875.0
2018-07-03 12:05:00,79.46,79.48,79.44,79.44,10948.0,77.6256,77.6451,77.606,77.606,10948.0
2018-07-03 12:10:00,79.44,79.5,79.41,79.42,17713.0,77.606,77.6647,77.5767,77.5865,17713.0
2018-07-03 12:15:00,79.43,79.59,79.42,79.59,14939.0,77.5963,77.7526,77.5865,77.7526,14939.0
2018-07-03 12:20:00,79.56,79.62,79.52,79.62,11332.0,77.7233,77.7819,77.6842,77.7819,11332.0
2018-07-03 12:25:00,79.61,79.62,79.53,79.53,9380.0,77.7721,77.7819,77.694,77.694,9380.0
2018-07-03 12:30:00,79.54,79.57,79.47,79.5,28796.0,77.7037,77.733,77.6353,77.6647,28796.0
2018-07-03 12:35:00,79.49,79.52,79.47,79.48,26080.0,77.6549,77.6842,77.6353,77.6451,26080.0
2018-07-03 12:40:00,79.46,79.5,79.4,79.44,18023.0,77.6256,77.6647,77.567,77.606,18023.0
2018-07-03 12:45:00,79.43,79.45,79.19,79.23,68255.0,77.5963,77.6158,77.3618,77.4009,68255.0
2018-07-03 12:50:00,79.21,79.51,79.17,79.45,122856.0,77.3813,77.6744,77.3423,77.6158,122856.0
2018-07-03 12:55:00,79.45,79.52,79.43,79.51,174129.0,77.6158,77.6842,77.5963,77.6744,174129.0
2018-07-05 09:30:00,79.65,79.94,79.34,79.58,22286.0,77.8112,78.0945,77.5083,77.7428,22286.0
2018-07-05 09:35:00,79.53,79.57,79.41,79.54,4787.0,77.694,77.733,77.5767,77.7037,4787.0
2018-07-05 09:40:00,79.51,79.51,79.12,79.23,10184.0,77.6744,77.6744,77.2934,77.4009,10184.0
2018-07-05 09:45:00,79.24,79.26,79.1,79.14,19365.0,77.4107,77.4302,77.2739,77.313,19365.0
2018-07-05 09:50:00,79.17,79.19,79.11,79.11,22042.0,77.3423,77.3618,77.2837,77.2837,22042.0
2018-07-05 09:55:00,79.11,79.19,79.1,79.19,19979.0,77.2837,77.3618,77.2739,77.3618,19979.0
2018-07-05 10:00:00,79.21,79.31,79.08,79.11,23667.0,77.3813,77.479,77.2543,77.2837,23667.0
2018-07-05 10:05:00,79.11,79.22,79.09,79.17,12112.0,77.2837,77.3911,77.2641,77.3423,12112.0
2018-07-05 10:10:00,79.18,79.18,79.08,79.09,15946.0,77.352,77.352,77.2543,77.2641,15946.0
2018-07-05 10:15:00,79.1,79.11,79.02,79.03,19361.0,77.2739,77.2837,77.1957,77.2055,19361.0
2018-07-05 10:20:00,79.03,79.08,79.01,79.06,12058.0,77.2055,77.2543,77.186,77.2348,12058.0
2018-07-05 10:25:00,79.07,79.23,79.07,79.23,28485.0,77.2446,77.4009,77.2446,77.4009,28485.0
2018-07-05 10:30:00,79.22,79.27,79.18,79.25,20078.0,77.3911,77.44,77.352,77.4204,20078.0
2018-07-05 10:35:00,79.29,79.3,79.18,79.2,17032.0,77.4595,77.4693,77.352,77.3716,17032.0
2018-07-05 10:40:00,79.2,79.29,79.19,79.26,23848.0,77.3716,77.4595,77.3618,77.4302,23848.0
2018-07-05 10:45:00,79.28,79.41,79.28,79.35,15247.0,77.4497,77.5767,77.4497,77.5181,15247.0
2018-07-05 10:50:00,79.35,79.35,79.14,79.15,18094.0,77.5181,77.5181,77.313,77.3227,18094.0
2018-07-05 10:55:00,79.14,79.2,79.13,79.15,20357.0,77.313,77.3716,77.3032,77.3227,20357.0
2018-07-05 11:00:00,79.14,79.31,79.14,79.27,17197.0,77.313,77.479,77.313,77.44,17197.0
2018-07-05 11:05:00,79.27,79.27,79.22,79.25,9300.0,77.44,77.44,77.3911,77.4204,9300.0
2018-07-05 11:10:00,79.24,79.27,79.1,79.1,18360.0,77.4107,77.44,77.2739,77.2739,18360.0
2018-07-05 11:15:00,79.11,79.14,79.04,79.04,17794.0,77.2837,77.313,77.2153,77.2153,17794.0
2018-07-05 11:20:00,79.04,79.06,78.96,79.0,37625.0,77.2153,77.2348,77.1371,77.1762,37625.0
2018-07-05 11:25:00,79.01,79.13,78.98,78.98,23562.0,77.186,77.3032,77.1567,77.1567,23562.0
2018-07-05 11:30:00,78.98,79.07,78.97,79.04,19308.0,77.1567,77.2446,77.1469,77.2153,19308.0
2018-07-05 11:35:00,79.04,79.05,79.01,79.03,22615.0,77.2153,77.225,77.186,77.2055,22615.0
2018-07-05 11:40:00,79.03,79.03,78.98,79.0,28221.0,77.2055,77.2055,77.1567,77.1762,28221.0
2018-07-05 11:45:00,79.01,79.16,78.99,79.14,23645.0,77.186,77.3325,77.1664,77.313,23645.0
2018-07-05 11:50:00,79.13,79.18,79.05,79.06,18247.0,77.3032,77.352,77.225,77.2348,18247.0
2018-07-05 11:55:00,79.06,79.06,78.99,78.99,13793.0,77.2348,77.2348,77.1664,77.1664,13793.0
2018-07-05 12:00:00,78.99,79.07,78.93,79.07,16213.0,77.1664,77.2446,77.1078,77.2446,16213.0
2018-07-05 12:05:00,79.07,79.17,79.07,79.09,16094.0,77.2446,77.3423,77.2446,77.2641,16094.0
2018-07-05 12:10:00,79.09,79.12,79.06,79.09,13503.0,77.2641,77.2934,77.2348,77.2641,13503.0
2018-07-05 12:15:00,79.1,79.1,79.05,79.07,12335.0,77.2739,77.2739,77.225,77.2446,12335.0
2018-07-05 12:20:00,79.06,79.07,78.98,78.98,15115.0,77.2348,77.2446,77.1567,77.1567,15115.0
2018-07-05 12:25:00,78.99,79.03,78.99,79.01,14206.0,77.1664,77.2055,77.1664,77.186,14206.0
2018-07-05 12:30:00,79.0,79.0,78.94,78.98,17986.0,77.1762,77.1762,77.1176,77.1567,17986.0
2018-07-05 12:35:00,78.97,78.98,78.94,78.94,12761.0,77.1469,77.1567,77.1176,77.1176,12761.0
2018-07-05 12:40:00,78.95,79.02,78.93,79.02,13819.0,77.1273,77.1957,77.1078,77.1957,13819.0
2018-07-05 12:45:00,79.02,79.02,78.88,78.88,19279.0,77.1957,77.1957,77.059,77.059,19279.0
2018-07-05 12:50:00,78.88,78.9,78.85,78.87,18434.0,77.059,77.0785,77.0297,77.0492,18434.0
2018-07-05 12:55:00,78.87,78.88,78.85,78.87,20316.0,77.0492,77.059,77.0297,77.0492,20316.0
2018-07-05 13:00:00,78.87,79.18,78.87,79.18,16781.0,77.0492,77.352,77.0492,77.352,16781.0
2018-07-05 13:05:00,79.15,79.3,79.15,79.29,23301.0,77.3227,77.4693,77.3227,77.4595,23301.0
2018-07-05 13:10:00,79.29,79.31,79.19,79.3,22996.0,77.4595,77.479,77.3618,77.4693,22996.0
2018-07-05 13:15:00,79.31,79.35,79.28,79.34,17060.0,77.479,77.5181,77.4497,77.5083,17060.0
2018-07-05 13:20:00,79.35,79.4,79.32,79.38,18135.0,77.5181,77.567,77.4888,77.5474,18135.0
2018-07-05 13:25:00,79.39,79.51,79.23,79.24,36769.0,77.5572,77.6744,77.4009,77.4107,36769.0
2018-07-05 13:30:00,79.25,79.27,79.17,79.17,15637.0,77.4204,77.44,77.3423,77.3423,15637.0
2018-07-05 13:35:00,79.17,79.24,79.15,79.2,16442.0,77.3423,77.4107,77.3227,77.3716,16442.0
2018-07-05 13:40:00,79.19,79.25,79.15,79.25,11969.0,77.3618,77.4204,77.3227,77.4204,11969.0
2018-07-05 13:45:00,79.25,79.43,79.24,79.42,30011.0,77.4204,77.5963,77.4107,77.5865,30011.0
2018-07-05 13:50:00,79.4,79.4,79.19,79.24,17909.0,77.567,77.567,77.3618,77.4107,17909.0
2018-07-05 13:55:00,79.23,79.25,79.21,79.25,14312.0,77.4009,77.4204,77.3813,77.4204,14312.0
2018-07-05 14:00:00,79.24,79.34,79.1,79.14,25999.0,77.4107,77.5083,77.2739,77.313,25999.0
2018-07-05 14:05:00,79.14,79.19,79.0,79.02,22414.0,77.313,77.3618,77.1762,77.1957,22414.0
2018-07-05 14:10:00,79.01,79.01,78.89,78.89,22055.0,77.186,77.186,77.0687,77.0687,22055.0
2018-07-05 14:15:00,78.9,79.04,78.87,79.03,25385.0,77.0785,77.2153,77.0492,77.2055,25385.0
2018-07-05 14:20:00,79.03,79.08,79.03,79.06,15883.0,77.2055,77.2543,77.2055,77.2348,15883.0
2018-07-05 14:25:00,79.06,79.19,79.06,79.15,9431.0,77.2348,77.3618,77.2348,77.3227,9431.0
2018-07-05 14:30:00,79.14,79.23,79.13,79.22,14662.0,77.313,77.4009,77.3032,77.3911,14662.0
2018-07-05 14:35:00,79.22,79.22,79.13,79.14,13345.0,77.3911,77.3911,77.3032,77.313,13345.0
2018-07-05 14:40:00,79.15,79.15,79.11,79.14,13470.0,77.3227,77.3227,77.2837,77.313,13470.0
2018-07-05 14:45:00,79.16,79.19,79.15,79.16,13398.0,77.3325,77.3618,77.3227,77.3325,13398.0
2018-07-05 14:50:00,79.17,79.28,79.15,79.27,17311.0,77.3423,77.4497,77.3227,77.44,17311.0
2018-07-05 14:55:00,79.26,79.35,79.24,79.35,21311.0,77.4302,77.5181,77.4107,77.5181,21311.0
2018-07-05 15:00:00,79.35,79.45,79.31,79.42,24267.0,77.5181,77.6158,77.479,77.5865,24267.0
2018-07-05 15:05:00,79.41,79.41,79.25,79.26,16226.0,77.5767,77.5767,77.4204,77.4302,16226.0
2018-07-05 15:10:00,79.27,79.29,79.26,79.27,14695.0,77.44,77.4595,77.4302,77.44,14695.0
2018-07-05 15:15:00,79.28,79.31,79.25,79.31,19432.0,77.4497,77.479,77.4204,77.479,19432.0
2018-07-05 15:20:00,79.33,79.33,79.25,79.26,15117.0,77.4986,77.4986,77.4204,77.4302,15117.0
2018-07-05 15:25:00,79.26,79.29,79.21,79.25,17928.0,77.4302,77.4595,77.3813,77.4204,17928.0
2018-07-05 15:30:00,79.25,79.31,79.17,79.31,22529.0,77.4204,77.479,77.3423,77.479,22529.0
2018-07-05 15:35:00,79.31,79.45,79.29,79.44,44401.0,77.479,77.6158,77.4595,77.606,44401.0
2018-07-05 15:40:00,79.45,79.54,79.43,79.48,40087.0,77.6158,77.7037,77.5963,77.6451,40087.0
2018-07-05 15:45:00,79.47,79.58,79.43,79.53,80960.0,77.6353,77.7428,77.5963,77.694,80960.0
2018-07-05 15:50:00,79.53,79.66,79.52,79.6,67739.0,77.694,77.821,77.6842,77.7623,67739.0
2018-07-05 15:55:00,79.61,79.7,79.6,79.66,185686.0,77.7721,77.86,77.7623,77.821,185686.0
2018-07-06 09:30:00,79.53,79.64,79.4,79.5,12069.0,77.694,77.8014,77.567,77.6647,12069.0
2018-07-06 09:35:00,79.55,79.73,79.54,79.7,8823.0,77.7135,77.8893,77.7037,77.86,8823.0
2018-07-06 09:40:00,79.73,79.89,79.73,79.81,5468.0,77.8893,78.0456,77.8893,77.9675,5468.0
2018-07-06 09:45:00,79.74,79.8,79.68,79.68,5391.0,77.8991,77.9577,77.8405,77.8405,5391.0
2018-07-06 09:50:00,79.68,79.96,79.68,79.93,15005.0,77.8405,78.114,77.8405,78.0847,15005.0
2018-07-06 09:55:00,79.94,80.07,79.92,80.04,14408.0,78.0945,78.2215,78.075,78.1922,14408.0
2018-07-06 10:00:00,80.05,80.05,80.0,80.03,22065.0,78.202,78.202,78.1531,78.1824,22065.0
2018-07-06 10:05:00,80.03,80.11,80.0,80.11,16596.0,78.1824,78.2606,78.1531,78.2606,16596.0
2018-07-06 10:10:00,80.12,80.24,80.12,80.23,36766.0,78.2703,78.3876,78.2703,78.3778,36766.0
2018-07-06 10:15:00,80.22,80.3,80.2,80.28,27139.0,78.368,78.4462,78.3485,78.4266,27139.0
2018-07-06 10:20:00,80.28,80.34,80.24,80.32,24898.0,78.4266,78.4853,78.3876,78.4657,24898.0
2018-07-06 10:25:00,80.32,80.35,80.31,80.31,15992.0,78.4657,78.495,78.456,78.456,15992.0
2018-07-06 10:30:00,80.32,80.41,80.29,80.41,31877.0,78.4657,78.5536,78.4364,78.5536,31877.0
2018-07-06 10:35:00,80.41,80.54,80.39,80.54,26922.0,78.5536,78.6806,78.5341,78.6806,26922.0
2018-07-06 10:40:00,80.55,80.65,80.55,80.65,28734.0,78.6904,78.7881,78.6904,78.7881,28734.0
2018-07-06 10:45:00,80.65,80.93,80.62,80.65,47664.0,78.7881,79.0616,78.7588,78.7881,47664.0
2018-07-06 10:50:00,80.63,80.67,80.46,80.66,23619.0,78.7686,78.8076,78.6025,78.7979,23619.0
2018-07-06 10:55:00,80.65,80.78,80.65,80.74,18936.0,78.7881,78.9151,78.7881,78.876,18936.0
2018-07-06 11:00:00,80.74,80.74,80.61,80.7,25435.0,78.876,78.876,78.749,78.8369,25435.0
2018-07-06 11:05:00,80.7,80.78,80.68,80.78,16148.0,78.8369,78.9151,78.8174,78.9151,16148.0
2018-07-06 11:10:00,80.76,80.82,80.76,80.81,11949.0,78.8956,78.9542,78.8956,78.9444,11949.0
2018-07-06 11:15:00,80.81,80.89,80.77,80.86,20356.0,78.9444,79.0226,78.9053,78.9933,20356.0
2018-07-06 11:20:00,80.85,80.86,80.76,80.76,21324.0,78.9835,78.9933,78.8956,78.8956,21324.0
2018-07-06 11:25:00,80.78,80.82,80.74,80.76,16875.0,78.9151,78.9542,78.876,78.8956,16875.0
2018-07-06 11:30:00,80.76,80.83,80.67,80.69,20456.0,78.8956,78.9639,78.8076,78.8272,20456.0
2018-07-06 11:35:00,80.7,80.86,80.69,80.83,47874.0,78.8369,78.9933,78.8272,78.9639,47874.0
2018-07-06 11:40:00,80.82,80.83,80.75,80.8,15701.0,78.9542,78.9639,78.8858,78.9346,15701.0
2018-07-06 11:45:00,80.8,80.81,80.69,80.76,13817.0,78.9346,78.9444,78.8272,78.8956,13817.0
2018-07-06 11:50:00,80.76,80.77,80.56,80.6,21128.0,78.8956,78.9053,78.7002,78.7393,21128.0
2018-07-06 11:55:00,80.6,80.76,80.6,80.68,22000.0,78.7393,78.8956,78.7393,78.8174,22000.0
2018-07-06 12:00:00,80.68,80.78,80.68,80.74,18223.0,78.8174,78.9151,78.8174,78.876,18223.0
2018-07-06 12:05:00,80.74,80.82,80.74,80.8,18539.0,78.876,78.9542,78.876,78.9346,18539.0
2018-07-06 12:10:00,80.8,80.82,80.71,80.75,14703.0,78.9346,78.9542,78.8467,78.8858,14703.0
2018-07-06 12:15:00,80.74,80.78,80.74,80.77,11687.0,78.876,78.9151,78.876,78.9053,11687.0
2018-07-06 12:20:00,80.77,80.86,80.77,80.83,20577.0,78.9053,78.9933,78.9053,78.9639,20577.0
2018-07-06 12:25:00,80.82,80.84,80.78,80.81,17600.0,78.9542,78.9737,78.9151,78.9444,17600.0
2018-07-06 12:30:00,80.81,80.88,80.77,80.78,19701.0,78.9444,79.0128,78.9053,78.9151,19701.0
2018-07-06 12:35:00,80.77,80.8,80.76,80.76,19372.0,78.9053,78.9346,78.8956,78.8956,19372.0
2018-07-06 12:40:00,80.76,80.76,80.7,80.72,15050.0,78.8956,78.8956,78.8369,78.8565,15050.0
2018-07-06 12:45:00,80.72,80.75,80.72,80.72,14490.0,78.8565,78.8858,78.8565,78.8565,14490.0
2018-07-06 12:50:00,80.71,80.71,80.68,80.69,13532.0,78.8467,78.8467,78.8174,78.8272,13532.0
2018-07-06 12:55:00,80.69,80.81,80.69,80.8,27650.0,78.8272,78.9444,78.8272,78.9346,27650.0
2018-07-06 13:00:00,80.8,80.93,80.79,80.92,18431.0,78.9346,79.0616,78.9249,79.0519,18431.0
2018-07-06 13:05:00,80.93,81.0,80.92,80.99,15010.0,79.0616,79.13,79.0519,79.1203,15010.0
2018-07-06 13:10:00,80.99,80.99,80.89,80.92,17679.0,79.1203,79.1203,79.0226,79.0519,17679.0
2018-07-06 13:15:00,80.92,80.95,80.9,80.94,15219.0,79.0519,79.0812,79.0323,79.0714,15219.0
2018-07-06 13:20:00,80.94,80.96,80.78,80.78,14269.0,79.0714,79.0909,78.9151,78.9151,14269.0
2018-07-06 13:25:00,80.79,80.81,80.77,80.77,12751.0,78.9249,78.9444,78.9053,78.9053,12751.0
2018-07-06 13:30:00,80.77,80.86,80.77,80.81,13836.0,78.9053,78.9933,78.9053,78.9444,13836.0
2018-07-06 13:35:00,80.81,80.87,80.81,80.85,24576.0,78.9444,79.003,78.9444,78.9835,24576.0
2018-07-06 13:40:00,80.85,80.89,80.75,80.76,15201.0,78.9835,79.0226,78.8858,78.8956,15201.0
2018-07-06 13:45:00,80.75,80.75,80.69,80.71,11805.0,78.8858,78.8858,78.8272,78.8467,11805.0
2018-07-06 13:50:00,80.71,80.71,80.69,80.69,11087.0,78.8467,78.8467,78.8272,78.8272,11087.0
2018-07-06 13:55:00,80.69,80.72,80.69,80.7,10700.0,78.8272,78.8565,78.8272,78.8369,10700.0
2018-07-06 14:00:00,80.7,80.71,80.59,80.64,16164.0,78.8369,78.8467,78.7295,78.7783,16164.0
2018-07-06 14:05:00,80.64,80.69,80.63,80.65,18830.0,78.7783,78.8272,78.7686,78.7881,18830.0
2018-07-06 14:10:00,80.65,80.68,80.65,80.67,12018.0,78.7881,78.8174,78.7881,78.8076,12018.0
2018-07-06 14:15:00,80.66,80.67,80.65,80.65,20991.0,78.7979,78.8076,78.7881,78.7881,20991.0
2018-07-06 14:20:00,80.65,80.73,80.65,80.72,25894.0,78.7881,78.8663,78.7881,78.8565,25894.0
2018-07-06 14:25:00,80.71,80.71,80.66,80.7,14124.0,78.8467,78.8467,78.7979,78.8369,14124.0
2018-07-06 14:30:00,80.7,80.71,80.65,80.65,12098.0,78.8369,78.8467,78.7881,78.7881,12098.0
2018-07-06 14:35:00,80.66,80.66,80.65,80.65,27928.0,78.7979,78.7979,78.7881,78.7881,27928.0
2018-07-06 14:40:00,80.65,80.66,80.56,80.65,24373.0,78.7881,78.7979,78.7002,78.7881,24373.0
2018-07-06 14:45:00,80.64,80.71,80.64,80.7,14939.0,78.7783,78.8467,78.7783,78.8369,14939.0
2018-07-06 14:50:00,80.7,80.71,80.64,80.69,16781.0,78.8369,78.8467,78.7783,78.8272,16781.0
2018-07-06 14:55:00,80.69,80.74,80.65,80.7,27925.0,78.8272,78.876,78.7881,78.8369,27925.0
2018-07-06 15:00:00,80.69,80.75,80.69,80.73,19148.0,78.8272,78.8858,78.8272,78.8663,19148.0
2018-07-06 15:05:00,80.73,80.74,80.7,80.73,14808.0,78.8663,78.876,78.8369,78.8663,14808.0
2018-07-06 15:10:00,80.73,80.75,80.7,80.72,26191.0,78.8663,78.8858,78.8369,78.8565,26191.0
2018-07-06 15:15:00,80.71,80.74,80.7,80.73,16122.0,78.8467,78.876,78.8369,78.8663,16122.0
2018-07-06 15:20:00,80.73,80.75,80.67,80.7,23776.0,78.8663,78.8858,78.8076,78.8369,23776.0
2018-07-06 15:25:00,80.7,80.8,80.7,80.77,33051.0,78.8369,78.9346,78.8369,78.9053,33051.0
2018-07-06 15:30:00,80.76,80.76,80.67,80.74,46215.0,78.8956,78.8956,78.8076,78.876,46215.0
2018-07-06 15:35:00,80.73,80.73,80.64,80.67,33323.0,78.8663,78.8663,78.7783,78.8076,33323.0
2018-07-06 15:40:00,80.67,80.68,80.57,80.57,37123.0,78.8076,78.8174,78.71,78.71,37123.0
2018-07-06 15:45:00,80.57,80.59,80.5,80.53,56855.0,78.71,78.7295,78.6416,78.6709,56855.0
2018-07-06 15:50:00,80.52,80.53,80.47,80.49,70854.0,78.6611,78.6709,78.6123,78.6318,70854.0
2018-07-06 15:55:00,80.5,80.59,80.46,80.53,134774.0,78.6416,78.7295,78.6025,78.6709,134774.0
2018-07-09 09:30:00,81.01,81.25,80.79,81.16,20766.0,79.1398,79.3743,78.9249,79.2863,20766.0
2018-07-09 09:35:00,81.23,81.3,81.15,81.15,6171.0,79.3547,79.4231,79.2766,79.2766,6171.0
2018-07-09 09:40:00,81.12,81.12,80.55,80.75,26181.0,79.2473,79.2473,78.6904,78.8858,26181.0
2018-07-09 09:45:00,80.78,80.94,80.69,80.69,41149.0,78.9151,79.0714,78.8272,78.8272,41149.0
2018-07-09 09:50:00,80.69,80.99,80.59,80.99,23317.0,78.8272,79.1203,78.7295,79.1203,23317.0
2018-07-09 09:55:00,80.97,81.06,80.85,80.87,28866.0,79.1007,79.1886,78.9835,79.003,28866.0
2018-07-09 10:00:00,80.88,80.97,80.82,80.83,52293.0,79.0128,79.1007,78.9542,78.9639,52293.0
2018-07-09 10:05:00,80.83,81.11,80.83,80.98,20981.0,78.9639,79.2375,78.9639,79.1105,20981.0
2018-07-09 10:10:00,80.97,81.05,80.93,80.99,23175.0,79.1007,79.1789,79.0616,79.1203,23175.0
2018-07-09 10:15:00,81.01,81.08,80.9,81.07,19270.0,79.1398,79.2082,79.0323,79.1984,19270.0
2018-07-09 10:20:00,81.07,81.15,81.01,81.04,21777.0,79.1984,79.2766,79.1398,79.1691,21777.0
2018-07-09 10:25:00,81.03,81.28,80.98,81.23,18613.0,79.1593,79.4036,79.1105,79.3547,18613.0
2018-07-09 10:30:00,81.22,81.22,81.06,81.08,17979.0,79.3449,79.3449,79.1886,79.2082,17979.0
2018-07-09 10:35:00,81.09,81.36,81.09,81.25,22205.0,79.2179,79.4817,79.2179,79.3743,22205.0
2018-07-09 10:40:00,81.26,81.27,81.21,81.26,14198.0,79.384,79.3938,79.3352,79.384,14198.0
2018-07-09 10:45:00,81.26,81.4,81.24,81.4,18993.0,79.384,79.5208,79.3645,79.5208,18993.0
2018-07-09 10:50:00,81.4,81.41,81.31,81.37,21734.0,79.5208,79.5306,79.4329,79.4915,21734.0
2018-07-09 10:55:00,81.37,81.52,81.33,81.52,24855.0,79.4915,79.638,79.4524,79.638,24855.0
2018-07-09 11:00:00,81.53,81.66,81.51,81.66,35042.0,79.6478,79.7748,79.6282,79.7748,35042.0
2018-07-09 11:05:00,81.66,81.68,81.44,81.44,35573.0,79.7748,79.7943,79.5599,79.5599,35573.0
2018-07-09 11:10:00,81.43,81.55,81.43,81.45,67251.0,79.5501,79.6673,79.5501,79.5696,67251.0
2018-07-09 11:15:00,81.46,81.46,81.29,81.35,21799.0,79.5794,79.5794,79.4133,79.4719,21799.0
2018-07-09 11:20:00,81.35,81.36,81.16,81.16,23235.0,79.4719,79.4817,79.2863,79.2863,23235.0
2018-07-09 11:25:00,81.16,81.23,81.14,81.23,17808.0,79.2863,79.3547,79.2668,79.3547,17808.0
2018-07-09 11:30:00,81.23,81.25,81.11,81.16,19614.0,79.3547,79.3743,79.2375,79.2863,19614.0
2018-07-09 11:35:00,81.16,81.19,81.14,81.17,16538.0,79.2863,79.3156,79.2668,79.2961,16538.0
2018-07-09 11:40:00,81.16,81.2,81.12,81.14,26302.0,79.2863,79.3254,79.2473,79.2668,26302.0
2018-07-09 11:45:00,81.14,81.23,81.13,81.17,24554.0,79.2668,79.3547,79.257,79.2961,24554.0
2018-07-09 11:50:00,81.16,81.16,81.06,81.06,23937.0,79.2863,79.2863,79.1886,79.1886,23937.0
2018-07-09 11:55:00,81.08,81.09,80.99,81.07,24701.0,79.2082,79.2179,79.1203,79.1984,24701.0
2018-07-09 12:00:00,81.06,81.16,81.06,81.15,26553.0,79.1886,79.2863,79.1886,79.2766,26553.0
2018-07-09 12:05:00,81.14,81.3,81.13,81.16,26525.0,79.2668,79.4231,79.257,79.2863,26525.0
2018-07-09 12:10:00,81.17,81.19,81.1,81.17,19752.0,79.2961,79.3156,79.2277,79.2961,19752.0
2018-07-09 12:15:00,81.17,81.21,81.16,81.2,17700.0,79.2961,79.3352,79.2863,79.3254,17700.0
2018-07-09 12:20:00,81.18,81.18,81.06,81.08,23479.0,79.3059,79.3059,79.1886,79.2082,23479.0
2018-07-09 12:25:00,81.09,81.11,81.0,81.0,23260.0,79.2179,79.2375,79.13,79.13,23260.0
2018-07-09 12:30:00,81.02,81.05,81.0,81.03,21849.0,79.1496,79.1789,79.13,79.1593,21849.0
2018-07-09 12:35:00,81.04,81.11,81.03,81.1,16620.0,79.1691,79.2375,79.1593,79.2277,16620.0
2018-07-09 12:40:00,81.12,81.12,81.04,81.06,22794.0,79.2473,79.2473,79.1691,79.1886,22794.0
2018-07-09 12:45:00,81.06,81.06,80.99,81.0,25342.0,79.1886,79.1886,79.1203,79.13,25342.0
2018-07-09 12:50:00,81.0,81.01,80.89,80.9,41746.0,79.13,79.1398,79.0226,79.0323,41746.0
2018-07-09 12:55:00,80.9,80.91,80.81,80.81,41106.0,79.0323,79.0421,78.9444,78.9444,41106.0
2018-07-09 13:00:00,80.81,80.9,80.8,80.89,33247.0,78.9444,79.0323,78.9346,79.0226,33247.0
2018-07-09 13:05:00,80.88,80.93,80.87,80.9,26047.0,79.0128,79.0616,79.003,79.0323,26047.0
2018-07-09 13:10:00,80.89,80.89,80.84,80.85,19834.0,79.0226,79.0226,78.9737,78.9835,19834.0
2018-07-09 13:15:00,80.85,80.94,80.83,80.89,27726.0,78.9835,79.0714,78.9639,79.0226,27726.0
2018-07-09 13:20:00,80.89,80.95,80.87,80.91,26988.0,79.0226,79.0812,79.003,79.0421,26988.0
2018-07-09 13:25:00,80.9,80.92,80.87,80.88,23305.0,79.0323,79.0519,79.003,79.0128,23305.0
2018-07-09 13:30:00,80.88,80.94,80.86,80.93,25762.0,79.0128,79.0714,78.9933,79.0616,25762.0
2018-07-09 13:35:00,80.93,80.93,80.86,80.88,21443.0,79.0616,79.0616,78.9933,79.0128,21443.0
2018-07-09 13:40:00,80.89,80.89,80.85,80.85,20907.0,79.0226,79.0226,78.9835,78.9835,20907.0
2018-07-09 13:45:00,80.86,80.91,80.84,80.89,21683.0,78.9933,79.0421,78.9737,79.0226,21683.0
2018-07-09 13:50:00,80.91,80.95,80.89,80.9,34031.0,79.0421,79.0812,79.0226,79.0323,34031.0
2018-07-09 13:55:00,80.9,80.92,80.86,80.9,19377.0,79.0323,79.0519,78.9933,79.0323,19377.0
2018-07-09 14:00:00,80.9,80.95,80.89,80.9,29283.0,79.0323,79.0812,79.0226,79.0323,29283.0
2018-07-09 14:05:00,80.91,80.94,80.87,80.94,30720.0,79.0421,79.0714,79.003,79.0714,30720.0
2018-07-09 14:10:00,80.92,80.94,80.89,80.92,26545.0,79.0519,79.0714,79.0226,79.0519,26545.0
2018-07-09 14:15:00,80.92,80.94,80.88,80.9,28463.0,79.0519,79.0714,79.0128,79.0323,28463.0
2018-07-09 14:20:00,80.9,80.94,80.86,80.87,24113.0,79.0323,79.0714,78.9933,79.003,24113.0
2018-07-09 14:25:00,80.86,80.91,80.85,80.87,21561.0,78.9933,79.0421,78.9835,79.003,21561.0
2018-07-09 14:30:00,80.88,80.93,80.85,80.86,25135.0,79.0128,79.0616,78.9835,78.9933,25135.0
2018-07-09 14:35:00,80.85,80.98,80.85,80.98,24381.0,78.9835,79.1105,78.9835,79.1105,24381.0
2018-07-09 14:40:00,80.98,81.04,80.97,81.01,21655.0,79.1105,79.1691,79.1007,79.1398,21655.0
2018-07-09 14:45:00,81.01,81.03,80.99,80.99,20448.0,79.1398,79.1593,79.1203,79.1203,20448.0
2018-07-09 14:50:00,80.99,81.01,80.97,80.97,21947.0,79.1203,79.1398,79.1007,79.1007,21947.0
2018-07-09 14:55:00,80.97,81.02,80.94,80.99,24865.0,79.1007,79.1496,79.0714,79.1203,24865.0
2018-07-09 15:00:00,80.99,81.04,80.93,81.04,21669.0,79.1203,79.1691,79.0616,79.1691,21669.0
2018-07-09 15:05:00,81.04,81.17,81.03,81.09,25918.0,79.1691,79.2961,79.1593,79.2179,25918.0
2018-07-09 15:10:00,81.08,81.1,81.06,81.08,24843.0,79.2082,79.2277,79.1886,79.2082,24843.0
2018-07-09 15:15:00,81.08,81.09,81.0,81.0,25415.0,79.2082,79.2179,79.13,79.13,25415.0
2018-07-09 15:20:00,81.01,81.01,80.94,80.94,25106.0,79.1398,79.1398,79.0714,79.0714,25106.0
2018-07-09 15:25:00,80.96,80.96,80.9,80.9,28297.0,79.0909,79.0909,79.0323,79.0323,28297.0
2018-07-09 15:30:00,80.9,80.95,80.87,80.94,50782.0,79.0323,79.0812,79.003,79.0714,50782.0
2018-07-09 15:35:00,80.94,80.95,80.93,80.94,30062.0,79.0714,79.0812,79.0616,79.0714,30062.0
2018-07-09 15:40:00,80.94,80.97,80.92,80.92,40404.0,79.0714,79.1007,79.0519,79.0519,40404.0
2018-07-09 15:45:00,80.91,80.93,80.88,80.9,77850.0,79.0421,79.0616,79.0128,79.0323,77850.0
2018-07-09 15:50:00,80.9,80.95,80.89,80.92,68639.0,79.0323,79.0812,79.0226,79.0519,68639.0
2018-07-09 15:55:00,80.92,80.95,80.91,80.95,101386.0,79.0519,79.0812,79.0421,79.0812,101386.0
2018-07-10 09:30:00,80.94,81.29,80.94,81.28,20417.0,79.0714,79.4133,79.0714,79.4036,20417.0
2018-07-10 09:35:00,81.27,81.41,81.27,81.4,6962.0,79.3938,79.5306,79.3938,79.5208,6962.0
2018-07-10 09:40:00,81.4,81.44,81.03,81.07,39551.0,79.5208,79.5599,79.1593,79.1984,39551.0
2018-07-10 09:45:00,81.08,81.15,81.0,81.0,31235.0,79.2082,79.2766,79.13,79.13,31235.0
2018-07-10 09:50:00,81.01,81.13,80.88,81.12,38974.0,79.1398,79.257,79.0128,79.2473,38974.0
2018-07-10 09:55:00,81.12,81.55,81.12,81.55,43574.0,79.2473,79.6673,79.2473,79.6673,43574.0
2018-07-10 10:00:00,81.55,81.8,81.42,81.74,85349.0,79.6673,79.9116,79.5403,79.8529,85349.0
2018-07-10 10:05:00,81.75,81.94,81.71,81.92,58523.0,79.8627,80.0483,79.8236,80.0288,58523.0
2018-07-10 10:10:00,81.94,82.09,81.92,82.04,42360.0,80.0483,80.1949,80.0288,80.146,42360.0
2018-07-10 10:15:00,82.05,82.12,82.01,82.12,60197.0,80.1558,80.2242,80.1167,80.2242,60197.0
2018-07-10 10:20:00,82.11,82.29,82.01,82.25,52851.0,80.2144,80.3902,80.1167,80.3512,52851.0
2018-07-10 10:25:00,82.24,82.26,81.99,82.05,20202.0,80.3414,80.3609,80.0972,80.1558,20202.0
2018-07-10 10:30:00,82.06,82.08,81.8,81.85,23858.0,80.1656,80.1851,79.9116,79.9604,23858.0
2018-07-10 10:35:00,81.88,81.99,81.85,81.98,20187.0,79.9897,80.0972,79.9604,80.0874,20187.0
2018-07-10 10:40:00,82.0,82.01,81.96,81.99,18835.0,80.1069,80.1167,80.0679,80.0972,18835.0
2018-07-10 10:45:00,82.0,82.02,81.83,81.86,27886.0,80.1069,80.1265,79.9409,79.9702,27886.0
2018-07-10 10:50:00,81.86,81.94,81.85,81.9,23600.0,79.9702,80.0483,79.9604,80.0092,23600.0
2018-07-10 10:55:00,81.9,81.92,81.8,81.81,15695.0,80.0092,80.0288,79.9116,79.9213,15695.0
2018-07-10 11:00:00,81.83,81.85,81.82,81.83,23464.0,79.9409,79.9604,79.9311,79.9409,23464.0
2018-07-10 11:05:00,81.82,81.84,81.79,81.79,21178.0,79.9311,79.9506,79.9018,79.9018,21178.0
2018-07-10 11:10:00,81.78,81.79,81.64,81.75,21611.0,79.892,79.9018,79.7552,79.8627,21611.0
2018-07-10 11:15:00,81.76,81.8,81.73,81.79,19142.0,79.8725,79.9116,79.8432,79.9018,19142.0
2018-07-10 11:20:00,81.8,81.82,81.55,81.55,24789.0,79.9116,79.9311,79.6673,79.6673,24789.0
2018-07-10 11:25:00,81.57,81.65,81.57,81.64,19855.0,79.6869,79.765,79.6869,79.7552,19855.0
2018-07-10 11:30:00,81.64,81.64,81.54,81.62,26187.0,79.7552,79.7552,79.6576,79.7357,26187.0
2018-07-10 11:35:00,81.62,81.7,81.62,81.68,13510.0,79.7357,79.8139,79.7357,79.7943,13510.0
2018-07-10 11:40:00,81.68,81.76,81.68,81.74,18288.0,79.7943,79.8725,79.7943,79.8529,18288.0
2018-07-10 11:45:00,81.74,81.74,81.66,81.66,22341.0,79.8529,79.8529,79.7748,79.7748,22341.0
2018-07-10 11:50:00,81.65,81.65,81.53,81.59,16606.0,79.765,79.765,79.6478,79.7064,16606.0
2018-07-10 11:55:00,81.59,81.62,81.54,81.6,20145.0,79.7064,79.7357,79.6576,79.7162,20145.0
2018-07-10 12:00:00,81.6,81.6,81.49,81.49,15240.0,79.7162,79.7162,79.6087,79.6087,15240.0
2018-07-10 12:05:00,81.5,81.55,81.45,81.48,20289.0,79.6185,79.6673,79.5696,79.5989,20289.0
2018-07-10 12:10:00,81.47,81.51,81.47,81.49,16370.0,79.5892,79.6282,79.5892,79.6087,16370.0
2018-07-10 12:15:00,81.49,81.5,81.43,81.44,21196.0,79.6087,79.6185,79.5501,79.5599,21196.0
2018-07-10 12:20:00,81.43,81.46,81.35,81.35,26156.0,79.5501,79.5794,79.4719,79.4719,26156.0
2018-07-10 12:25:00,81.33,81.44,81.33,81.42,32884.0,79.4524,79.5599,79.4524,79.5403,32884.0
2018-07-10 12:30:00,81.42,81.46,81.34,81.39,34963.0,79.5403,79.5794,79.4622,79.511,34963.0
2018-07-10 12:35:00,81.39,81.44,81.38,81.44,20051.0,79.511,79.5599,79.5013,79.5599,20051.0
2018-07-10 12:40:00,81.43,81.43,81.36,81.36,18100.0,79.5501,79.5501,79.4817,79.4817,18100.0
2018-07-10 12:45:00,81.36,81.36,81.27,81.27,18124.0,79.4817,79.4817,79.3938,79.3938,18124.0
2018-07-10 12:50:00,81.27,81.33,81.27,81.32,15232.0,79.3938,79.4524,79.3938,79.4426,15232.0
2018-07-10 12:55:00,81.32,81.33,81.29,81.3,21561.0,79.4426,79.4524,79.4133,79.4231,21561.0
2018-07-10 13:00:00,81.3,81.31,81.26,81.26,13660.0,79.4231,79.4329,79.384,79.384,13660.0
2018-07-10 13:05:00,81.27,81.29,81.25,81.27,16806.0,79.3938,79.4133,79.3743,79.3938,16806.0
2018-07-10 13:10:00,81.27,81.31,81.25,81.27,14861.0,79.3938,79.4329,79.3743,79.3938,14861.0
2018-07-10 13:15:00,81.27,81.29,81.22,81.23,18482.0,79.3938,79.4133,79.3449,79.3547,18482.0
2018-07-10 13:20:00,81.23,81.24,81.14,81.14,17418.0,79.3547,79.3645,79.2668,79.2668,17418.0
2018-07-10 13:25:00,81.15,81.17,81.14,81.16,19273.0,79.2766,79.2961,79.2668,79.2863,19273.0
2018-07-10 13:30:00,81.16,81.17,81.12,81.13,19993.0,79.2863,79.2961,79.2473,79.257,19993.0
2018-07-10 13:35:00,81.12,81.13,81.01,81.01,18221.0,79.2473,79.257,79.1398,79.1398,18221.0
2018-07-10 13:40:00,81.02,81.07,81.01,81.06,19813.0,79.1496,79.1984,79.1398,79.1886,19813.0
2018-07-10 13:45:00,81.06,81.06,80.9,81.03,18444.0,79.1886,79.1886,79.0323,79.1593,18444.0
2018-07-10 13:50:00,81.03,81.15,81.02,81.15,17080.0,79.1593,79.2766,79.1496,79.2766,17080.0
2018-07-10 13:55:00,81.16,81.23,81.16,81.22,22292.0,79.2863,79.3547,79.2863,79.3449,22292.0
2018-07-10 14:00:00,81.22,81.29,81.22,81.23,22187.0,79.3449,79.4133,79.3449,79.3547,22187.0
2018-07-10 14:05:00,81.23,81.24,81.15,81.17,15300.0,79.3547,79.3645,79.2766,79.2961,15300.0
2018-07-10 14:10:00,81.17,81.24,81.15,81.21,17034.0,79.2961,79.3645,79.2766,79.3352,17034.0
2018-07-10 14:15:00,81.21,81.21,81.13,81.15,16111.0,79.3352,79.3352,79.257,79.2766,16111.0
2018-07-10 14:20:00,81.15,81.21,81.15,81.2,13271.0,79.2766,79.3352,79.2766,79.3254,13271.0
2018-07-10 14:25:00,81.2,81.28,81.2,81.28,14682.0,79.3254,79.4036,79.3254,79.4036,14682.0
2018-07-10 14:30:00,81.28,81.35,81.28,81.33,20393.0,79.4036,79.4719,79.4036,79.4524,20393.0
2018-07-10 14:35:00,81.33,81.33,81.3,81.31,15160.0,79.4524,79.4524,79.4231,79.4329,15160.0
2018-07-10 14:40:00,81.31,81.36,81.31,81.31,20882.0,79.4329,79.4817,79.4329,79.4329,20882.0
2018-07-10 14:45:00,81.31,81.35,81.28,81.34,13851.0,79.4329,79.4719,79.4036,79.4622,13851.0
2018-07-10 14:50:00,81.34,81.36,81.32,81.34,22564.0,79.4622,79.4817,79.4426,79.4622,22564.0
2018-07-10 14:55:00,81.34,81.39,81.33,81.38,17315.0,79.4622,79.511,79.4524,79.5013,17315.0
2018-07-10 15:00:00,81.38,81.38,81.31,81.34,22144.0,79.5013,79.5013,79.4329,79.4622,22144.0
2018-07-10 15:05:00,81.34,81.37,81.33,81.37,17271.0,79.4622,79.4915,79.4524,79.4915,17271.0
2018-07-10 15:10:00,81.36,81.38,81.32,81.33,19602.0,79.4817,79.5013,79.4426,79.4524,19602.0
2018-07-10 15:15:00,81.33,81.36,81.31,81.32,15290.0,79.4524,79.4817,79.4329,79.4426,15290.0
2018-07-10 15:20:00,81.32,81.37,81.31,81.36,17183.0,79.4426,79.4915,79.4329,79.4817,17183.0
2018-07-10 15:25:00,81.37,81.42,81.35,81.37,25653.0,79.4915,79.5403,79.4719,79.4915,25653.0
2018-07-10 15:30:00,81.37,81.42,81.36,81.4,33445.0,79.4915,79.5403,79.4817,79.5208,33445.0
2018-07-10 15:35:00,81.4,81.46,81.4,81.45,106511.0,79.5208,79.5794,79.5208,79.5696,106511.0
2018-07-10 15:40:00,81.45,81.46,81.4,81.43,35084.0,79.5696,79.5794,79.5208,79.5501,35084.0
2018-07-10 15:45:00,81.43,81.43,81.31,81.34,50397.0,79.5501,79.5501,79.4329,79.4622,50397.0
2018-07-10 15:50:00,81.34,81.36,81.25,81.26,99481.0,79.4622,79.4817,79.3743,79.384,99481.0
2018-07-10 15:55:00,81.26,81.3,81.24,81.29,138810.0,79.384,79.4231,79.3645,79.4133,138810.0
2018-07-11 09:30:00,80.5,80.69,80.46,80.64,28066.0,78.6416,78.8272,78.6025,78.7783,28066.0
2018-07-11 09:35:00,80.65,80.83,80.48,80.8,6853.0,78.7881,78.9639,78.622,78.9346,6853.0
2018-07-11 09:40:00,80.75,80.81,80.58,80.76,26442.0,78.8858,78.9444,78.7197,78.8956,26442.0
2018-07-11 09:45:00,80.79,80.88,80.68,80.68,21328.0,78.9249,79.0128,78.8174,78.8174,21328.0
2018-07-11 09:50:00,80.68,80.76,80.62,80.62,24050.0,78.8174,78.8956,78.7588,78.7588,24050.0
2018-07-11 09:55:00,80.61,80.81,80.56,80.78,23304.0,78.749,78.9444,78.7002,78.9151,23304.0
2018-07-11 10:00:00,80.77,80.96,80.77,80.89,22074.0,78.9053,79.0909,78.9053,79.0226,22074.0
2018-07-11 10:05:00,80.68,80.71,80.61,80.61,5255.0,78.8174,78.8467,78.749,78.749,5255.0
2018-07-11 10:10:00,80.63,80.85,80.63,80.8,18160.0,78.7686,78.9835,78.7686,78.9346,18160.0
2018-07-11 10:15:00,80.82,80.94,80.81,80.93,19121.0,78.9542,79.0714,78.9444,79.0616,19121.0
2018-07-11 10:20:00,80.94,80.95,80.88,80.92,19650.0,79.0714,79.0812,79.0128,79.0519,19650.0
2018-07-11 10:25:00,80.93,80.98,80.82,80.96,20036.0,79.0616,79.1105,78.9542,79.0909,20036.0
2018-07-11 10:30:00,80.96,80.96,80.84,80.89,20328.0,79.0909,79.0909,78.9737,79.0226,20328.0
2018-07-11 10:35:00,80.89,81.0,80.88,80.96,21885.0,79.0226,79.13,79.0128,79.0909,21885.0
2018-07-11 10:40:00,80.95,80.97,80.89,80.92,12446.0,79.0812,79.1007,79.0226,79.0519,12446.0
2018-07-11 10:45:00,80.93,80.96,80.8,80.8,22626.0,79.0616,79.0909,78.9346,78.9346,22626.0
2018-07-11 10:50:00,80.8,80.88,80.75,80.86,23155.0,78.9346,79.0128,78.8858,78.9933,23155.0
2018-07-11 10:55:00,80.85,80.85,80.72,80.85,22186.0,78.9835,78.9835,78.8565,78.9835,22186.0
2018-07-11 11:00:00,80.86,81.0,80.84,80.94,31374.0,78.9933,79.13,78.9737,79.0714,31374.0
2018-07-11 11:05:00,80.94,80.98,80.94,80.97,18243.0,79.0714,79.1105,79.0714,79.1007,18243.0
2018-07-11 11:10:00,80.98,80.99,80.88,80.93,17202.0,79.1105,79.1203,79.0128,79.0616,17202.0
2018-07-11 11:15:00,80.92,80.96,80.84,80.87,20066.0,79.0519,79.0909,78.9737,79.003,20066.0
2018-07-11 11:20:00,80.87,80.87,80.68,80.77,22445.0,79.003,79.003,78.8174,78.9053,22445.0
2018-07-11 11:25:00,80.76,80.76,80.64,80.69,24856.0,78.8956,78.8956,78.7783,78.8272,24856.0
2018-07-11 11:30:00,80.67,80.67,80.48,80.51,48073.0,78.8076,78.8076,78.622,78.6513,48073.0
2018-07-11 11:35:00,80.52,80.57,80.47,80.49,56920.0,78.6611,78.71,78.6123,78.6318,56920.0
2018-07-11 11:40:00,80.5,80.56,80.46,80.47,106868.0,78.6416,78.7002,78.6025,78.6123,106868.0
2018-07-11 11:45:00,80.47,80.5,80.42,80.47,34609.0,78.6123,78.6416,78.5634,78.6123,34609.0
2018-07-11 11:50:00,80.47,80.51,80.3,80.39,36073.0,78.6123,78.6513,78.4462,78.5341,36073.0
2018-07-11 11:55:00,80.38,80.5,80.38,80.4,21560.0,78.5243,78.6416,78.5243,78.5439,21560.0
2018-07-11 12:00:00,80.4,80.41,80.31,80.36,23598.0,78.5439,78.5536,78.456,78.5048,23598.0
2018-07-11 12:05:00,80.38,80.42,80.34,80.37,24131.0,78.5243,78.5634,78.4853,78.5146,24131.0
2018-07-11 12:10:00,80.39,80.43,80.36,80.37,25156.0,78.5341,78.5732,78.5048,78.5146,25156.0
2018-07-11 12:15:00,80.38,80.39,80.31,80.31,21269.0,78.5243,78.5341,78.456,78.456,21269.0
2018-07-11 12:20:00,80.32,80.33,80.21,80.22,34918.0,78.4657,78.4755,78.3583,78.368,34918.0
2018-07-11 12:25:00,80.23,80.3,80.18,80.24,61819.0,78.3778,78.4462,78.329,78.3876,61819.0
2018-07-11 12:30:00,80.23,80.32,80.22,80.23,123210.0,78.3778,78.4657,78.368,78.3778,123210.0
2018-07-11 12:35:00,80.24,80.36,80.23,80.34,107070.0,78.3876,78.5048,78.3778,78.4853,107070.0
2018-07-11 12:40:00,80.34,80.35,80.26,80.26,49331.0,78.4853,78.495,78.4071,78.4071,49331.0
2018-07-11 12:45:00,80.27,80.32,80.24,80.26,35665.0,78.4169,78.4657,78.3876,78.4071,35665.0
2018-07-11 12:50:00,80.26,80.32,80.21,80.24,27545.0,78.4071,78.4657,78.3583,78.3876,27545.0
2018-07-11 12:55:00,80.23,80.23,80.09,80.09,25072.0,78.3778,78.3778,78.241,78.241,25072.0
2018-07-11 13:00:00,80.1,80.15,80.04,80.04,29002.0,78.2508,78.2996,78.1922,78.1922,29002.0
2018-07-11 13:05:00,80.04,80.13,80.02,80.1,21715.0,78.1922,78.2801,78.1726,78.2508,21715.0
2018-07-11 13:10:00,80.08,80.13,80.07,80.07,21819.0,78.2313,78.2801,78.2215,78.2215,21819.0
2018-07-11 13:15:00,80.07,80.12,80.04,80.11,33997.0,78.2215,78.2703,78.1922,78.2606,33997.0
2018-07-11 13:20:00,80.1,80.16,80.06,80.12,44430.0,78.2508,78.3094,78.2117,78.2703,44430.0
2018-07-11 13:25:00,80.12,80.3,80.1,80.29,32786.0,78.2703,78.4462,78.2508,78.4364,32786.0
2018-07-11 13:30:00,80.3,80.45,80.29,80.45,20895.0,78.4462,78.5927,78.4364,78.5927,20895.0
2018-07-11 13:35:00,80.45,80.48,80.41,80.46,15278.0,78.5927,78.622,78.5536,78.6025,15278.0
2018-07-11 13:40:00,80.48,80.54,80.48,80.54,18396.0,78.622,78.6806,78.622,78.6806,18396.0
2018-07-11 13:45:00,80.53,80.59,80.48,80.5,19031.0,78.6709,78.7295,78.622,78.6416,19031.0
2018-07-11 13:50:00,80.48,80.5,80.36,80.37,20823.0,78.622,78.6416,78.5048,78.5146,20823.0
2018-07-11 13:55:00,80.37,80.44,80.37,80.38,20548.0,78.5146,78.583,78.5146,78.5243,20548.0
2018-07-11 14:00:00,80.38,80.4,80.33,80.35,28850.0,78.5243,78.5439,78.4755,78.495,28850.0
2018-07-11 14:05:00,80.35,80.42,80.34,80.41,14835.0,78.495,78.5634,78.4853,78.5536,14835.0
2018-07-11 14:10:00,80.38,80.39,80.31,80.37,23133.0,78.5243,78.5341,78.456,78.5146,23133.0
2018-07-11 14:15:00,80.37,80.39,80.32,80.38,56149.0,78.5146,78.5341,78.4657,78.5243,56149.0
2018-07-11 14:20:00,80.42,80.54,80.41,80.54,21207.0,78.5634,78.6806,78.5536,78.6806,21207.0
2018-07-11 14:25:00,80.55,80.63,80.52,80.61,15802.0,78.6904,78.7686,78.6611,78.749,15802.0
2018-07-11 14:30:00,80.61,80.64,80.57,80.57,20918.0,78.749,78.7783,78.71,78.71,20918.0
2018-07-11 14:35:00,80.56,80.6,80.52,80.58,17752.0,78.7002,78.7393,78.6611,78.7197,17752.0
2018-07-11 14:40:00,80.59,80.59,80.53,80.56,14469.0,78.7295,78.7295,78.6709,78.7002,14469.0
2018-07-11 14:45:00,80.56,80.56,80.51,80.53,33918.0,78.7002,78.7002,78.6513,78.6709,33918.0
2018-07-11 14:50:00,80.54,80.6,80.52,80.55,22401.0,78.6806,78.7393,78.6611,78.6904,22401.0
2018-07-11 14:55:00,80.55,80.58,80.52,80.57,24567.0,78.6904,78.7197,78.6611,78.71,24567.0
2018-07-11 15:00:00,80.58,80.58,80.52,80.55,26509.0,78.7197,78.7197,78.6611,78.6904,26509.0
2018-07-11 15:05:00,80.55,80.62,80.54,80.61,18008.0,78.6904,78.7588,78.6806,78.749,18008.0
2018-07-11 15:10:00,80.63,80.64,80.54,80.55,20348.0,78.7686,78.7783,78.6806,78.6904,20348.0
2018-07-11 15:15:00,80.56,80.58,80.5,80.52,19679.0,78.7002,78.7197,78.6416,78.6611,19679.0
2018-07-11 15:20:00,80.54,80.57,80.51,80.56,21302.0,78.6806,78.71,78.6513,78.7002,21302.0
2018-07-11 15:25:00,80.57,80.6,80.54,80.55,25046.0,78.71,78.7393,78.6806,78.6904,25046.0
2018-07-11 15:30:00,80.57,80.64,80.55,80.64,24518.0,78.71,78.7783,78.6904,78.7783,24518.0
2018-07-11 15:35:00,80.63,80.66,80.6,80.61,25527.0,78.7686,78.7979,78.7393,78.749,25527.0
2018-07-11 15:40:00,80.61,80.61,80.51,80.53,38447.0,78.749,78.749,78.6513,78.6709,38447.0
2018-07-11 15:45:00,80.53,80.64,80.53,80.58,35649.0,78.6709,78.7783,78.6709,78.7197,35649.0
2018-07-11 15:50:00,80.57,80.62,80.53,80.59,66521.0,78.71,78.7588,78.6709,78.7295,66521.0
2018-07-11 15:55:00,80.6,80.67,80.55,80.6,129983.0,78.7393,78.8076,78.6904,78.7393,129983.0
2018-07-12 09:30:00,81.0,81.0,80.64,80.68,15840.0,79.13,79.13,78.7783,78.8174,15840.0
2018-07-12 09:35:00,80.63,80.63,80.37,80.54,14663.0,78.7686,78.7686,78.5146,78.6806,14663.0
2018-07-12 09:40:00,80.53,80.58,80.35,80.4,41423.0,78.6709,78.7197,78.495,78.5439,41423.0
2018-07-12 09:45:00,80.38,80.43,80.35,80.4,29552.0,78.5243,78.5732,78.495,78.5439,29552.0
2018-07-12 09:50:00,80.41,80.66,80.4,80.64,16899.0,78.5536,78.7979,78.5439,78.7783,16899.0
2018-07-12 09:55:00,80.65,80.75,80.62,80.71,28961.0,78.7881,78.8858,78.7588,78.8467,28961.0
2018-07-12 10:00:00,80.71,80.85,80.71,80.84,17670.0,78.8467,78.9835,78.8467,78.9737,17670.0
2018-07-12 10:05:00,80.84,80.88,80.81,80.81,24517.0,78.9737,79.0128,78.9444,78.9444,24517.0
2018-07-12 10:10:00,80.8,80.82,80.69,80.71,23842.0,78.9346,78.9542,78.8272,78.8467,23842.0
2018-07-12 10:15:00,80.72,80.74,80.67,80.68,14241.0,78.8565,78.876,78.8076,78.8174,14241.0
2018-07-12 10:20:00,80.68,80.68,80.53,80.58,27023.0,78.8174,78.8174,78.6709,78.7197,27023.0
2018-07-12 10:25:00,80.58,80.63,80.57,80.63,38083.0,78.7197,78.7686,78.71,78.7686,38083.0
2018-07-12 10:30:00,80.63,80.64,80.61,80.63,48169.0,78.7686,78.7783,78.749,78.7686,48169.0
2018-07-12 10:35:00,80.63,80.63,80.6,80.63,26933.0,78.7686,78.7686,78.7393,78.7686,26933.0
2018-07-12 10:40:00,80.62,80.66,80.51,80.52,32467.0,78.7588,78.7979,78.6513,78.6611,32467.0
2018-07-12 10:45:00,80.52,80.56,80.49,80.54,18037.0,78.6611,78.7002,78.6318,78.6806,18037.0
2018-07-12 10:50:00,80.53,80.56,80.52,80.54,13736.0,78.6709,78.7002,78.6611,78.6806,13736.0
2018-07-12 10:55:00,80.54,80.54,80.39,80.48,24767.0,78.6806,78.6806,78.5341,78.622,24767.0
2018-07-12 11:00:00,80.48,80.62,80.48,80.61,19814.0,78.622,78.7588,78.622,78.749,19814.0
2018-07-12 11:05:00,80.6,80.64,80.6,80.62,20378.0,78.7393,78.7783,78.7393,78.7588,20378.0
2018-07-12 11:10:00,80.62,80.66,80.6,80.65,20898.0,78.7588,78.7979,78.7393,78.7881,20898.0
2018-07-12 11:15:00,80.64,80.67,80.62,80.65,25304.0,78.7783,78.8076,78.7588,78.7881,25304.0
2018-07-12 11:20:00,80.65,80.67,80.61,80.63,31208.0,78.7881,78.8076,78.749,78.7686,31208.0
2018-07-12 11:25:00,80.62,80.64,80.58,80.63,24769.0,78.7588,78.7783,78.7197,78.7686,24769.0
2018-07-12 11:30:00,80.63,80.64,80.58,80.64,28977.0,78.7686,78.7783,78.7197,78.7783,28977.0
2018-07-12 11:35:00,80.62,80.64,80.58,80.62,29763.0,78.7588,78.7783,78.7197,78.7588,29763.0
2018-07-12 11:40:00,80.61,80.63,80.53,80.58,27455.0,78.749,78.7686,78.6709,78.7197,27455.0
2018-07-12 11:45:00,80.58,80.62,80.5,80.62,24612.0,78.7197,78.7588,78.6416,78.7588,24612.0
2018-07-12 11:50:00,80.61,80.64,80.6,80.63,15651.0,78.749,78.7783,78.7393,78.7686,15651.0
2018-07-12 11:55:00,80.63,80.76,80.6,80.76,36998.0,78.7686,78.8956,78.7393,78.8956,36998.0
2018-07-12 12:00:00,80.77,80.87,80.75,80.86,24252.0,78.9053,79.003,78.8858,78.9933,24252.0
2018-07-12 12:05:00,80.86,80.89,80.81,80.88,26315.0,78.9933,79.0226,78.9444,79.0128,26315.0
2018-07-12 12:10:00,80.87,80.89,80.76,80.77,43056.0,79.003,79.0226,78.8956,78.9053,43056.0
2018-07-12 12:15:00,80.77,80.77,80.7,80.73,27350.0,78.9053,78.9053,78.8369,78.8663,27350.0
2018-07-12 12:20:00,80.72,80.75,80.7,80.73,23140.0,78.8565,78.8858,78.8369,78.8663,23140.0
2018-07-12 12:25:00,80.73,80.74,80.69,80.71,26518.0,78.8663,78.876,78.8272,78.8467,26518.0
2018-07-12 12:30:00,80.71,80.8,80.69,80.79,30171.0,78.8467,78.9346,78.8272,78.9249,30171.0
2018-07-12 12:35:00,80.79,80.8,80.71,80.72,48509.0,78.9249,78.9346,78.8467,78.8565,48509.0
2018-07-12 12:40:00,80.73,80.77,80.58,80.77,41016.0,78.8663,78.9053,78.7197,78.9053,41016.0
2018-07-12 12:45:00,80.77,80.77,80.69,80.72,28138.0,78.9053,78.9053,78.8272,78.8565,28138.0
2018-07-12 12:50:00,80.72,80.73,80.7,80.72,32869.0,78.8565,78.8663,78.8369,78.8565,32869.0
2018-07-12 12:55:00,80.71,80.78,80.71,80.75,53524.0,78.8467,78.9151,78.8467,78.8858,53524.0
2018-07-12 13:00:00,80.75,80.76,80.73,80.74,33995.0,78.8858,78.8956,78.8663,78.876,33995.0
2018-07-12 13:05:00,80.74,80.76,80.74,80.76,54520.0,78.876,78.8956,78.876,78.8956,54520.0
2018-07-12 13:10:00,80.77,80.85,80.76,80.85,63076.0,78.9053,78.9835,78.8956,78.9835,63076.0
2018-07-12 13:15:00,80.85,80.9,80.84,80.9,61453.0,78.9835,79.0323,78.9737,79.0323,61453.0
2018-07-12 13:20:00,80.9,80.9,80.85,80.88,50887.0,79.0323,79.0323,78.9835,79.0128,50887.0
2018-07-12 13:25:00,80.89,81.01,80.88,80.98,32446.0,79.0226,79.1398,79.0128,79.1105,32446.0
2018-07-12 13:30:00,80.98,81.0,80.92,80.95,30503.0,79.1105,79.13,79.0519,79.0812,30503.0
2018-07-12 13:35:00,80.95,81.01,80.95,80.99,19679.0,79.0812,79.1398,79.0812,79.1203,19679.0
2018-07-12 13:40:00,81.01,81.05,80.99,81.04,22461.0,79.1398,79.1789,79.1203,79.1691,22461.0
2018-07-12 13:45:00,81.04,81.13,81.04,81.09,31019.0,79.1691,79.257,79.1691,79.2179,31019.0
2018-07-12 13:50:00,81.09,81.09,80.95,80.98,26820.0,79.2179,79.2179,79.0812,79.1105,26820.0
2018-07-12 13:55:00,80.99,81.07,80.99,81.04,20790.0,79.1203,79.1984,79.1203,79.1691,20790.0
2018-07-12 14:00:00,81.04,81.1,81.0,81.04,21790.0,79.1691,79.2277,79.13,79.1691,21790.0
2018-07-12 14:05:00,81.04,81.06,80.99,81.02,22387.0,79.1691,79.1886,79.1203,79.1496,22387.0
2018-07-12 14:10:00,81.02,81.04,81.0,81.03,57920.0,79.1496,79.1691,79.13,79.1593,57920.0
2018-07-12 14:15:00,81.03,81.04,80.98,81.0,74653.0,79.1593,79.1691,79.1105,79.13,74653.0
2018-07-12 14:20:00,80.99,81.0,80.97,80.98,65978.0,79.1203,79.13,79.1007,79.1105,65978.0
2018-07-12 14:25:00,80.98,80.99,80.93,80.95,27069.0,79.1105,79.1203,79.0616,79.0812,27069.0
2018-07-12 14:30:00,80.95,81.0,80.95,80.98,51812.0,79.0812,79.13,79.0812,79.1105,51812.0
2018-07-12 14:35:00,80.99,81.0,80.93,80.96,47032.0,79.1203,79.13,79.0616,79.0909,47032.0
2018-07-12 14:40:00,80.95,80.96,80.92,80.92,24716.0,79.0812,79.0909,79.0519,79.0519,24716.0
2018-07-12 14:45:00,80.92,80.95,80.92,80.92,18733.0,79.0519,79.0812,79.0519,79.0519,18733.0
2018-07-12 14:50:00,80.92,80.93,80.78,80.79,58992.0,79.0519,79.0616,78.9151,78.9249,58992.0
2018-07-12 14:55:00,80.78,80.81,80.78,80.79,38315.0,78.9151,78.9444,78.9151,78.9249,38315.0
2018-07-12 15:00:00,80.79,80.81,80.77,80.81,67714.0,78.9249,78.9444,78.9053,78.9444,67714.0
2018-07-12 15:05:00,80.81,80.81,80.72,80.74,47045.0,78.9444,78.9444,78.8565,78.876,47045.0
2018-07-12 15:10:00,80.74,80.78,80.67,80.78,38240.0,78.876,78.9151,78.8076,78.9151,38240.0
2018-07-12 15:15:00,80.79,80.82,80.77,80.81,36588.0,78.9249,78.9542,78.9053,78.9444,36588.0
2018-07-12 15:20:00,80.81,80.82,80.71,80.72,29543.0,78.9444,78.9542,78.8467,78.8565,29543.0
2018-07-12 15:25:00,80.73,80.95,80.72,80.95,43624.0,78.8663,79.0812,78.8565,79.0812,43624.0
2018-07-12 15:30:00,80.94,80.97,80.9,80.95,36616.0,79.0714,79.1007,79.0323,79.0812,36616.0
2018-07-12 15:35:00,80.95,81.01,80.91,80.99,35504.0,79.0812,79.1398,79.0421,79.1203,35504.0
2018-07-12 15:40:00,80.98,80.99,80.88,80.89,50652.0,79.1105,79.1203,79.0128,79.0226,50652.0
2018-07-12 15:45:00,80.89,81.0,80.87,80.98,52934.0,79.0226,79.13,79.003,79.1105,52934.0
2018-07-12 15:50:00,80.97,80.99,80.9,80.96,51612.0,79.1007,79.1203,79.0323,79.0909,51612.0
2018-07-12 15:55:00,80.95,81.04,80.93,80.99,112681.0,79.0812,79.1691,79.0616,79.1203,112681.0
2018-07-13 09:30:00,80.99,81.03,80.89,80.94,13848.0,79.1203,79.1593,79.0226,79.0714,13848.0
2018-07-13 09:35:00,80.98,81.0,80.92,80.97,8140.0,79.1105,79.13,79.0519,79.1007,8140.0
2018-07-13 09:40:00,80.97,80.97,80.78,80.89,4545.0,79.1007,79.1007,78.9151,79.0226,4545.0
2018-07-13 09:45:00,80.86,80.96,80.8,80.92,12999.0,78.9933,79.0909,78.9346,79.0519,12999.0
2018-07-13 09:50:00,80.92,80.94,80.68,80.71,5823.0,79.0519,79.0714,78.8174,78.8467,5823.0
2018-07-13 09:55:00,80.72,81.04,80.69,81.04,6688.0,78.8565,79.1691,78.8272,79.1691,6688.0
2018-07-13 10:00:00,81.01,81.01,80.94,80.98,7900.0,79.1398,79.1398,79.0714,79.1105,7900.0
2018-07-13 10:05:00,81.0,81.0,80.87,80.97,3211.0,79.13,79.13,79.003,79.1007,3211.0
2018-07-13 10:10:00,80.94,81.0,80.91,80.99,7493.0,79.0714,79.13,79.0421,79.1203,7493.0
2018-07-13 10:15:00,80.97,81.02,80.91,80.94,4671.0,79.1007,79.1496,79.0421,79.0714,4671.0
2018-07-13 10:20:00,80.96,80.99,80.85,80.85,4700.0,79.0909,79.1203,78.9835,78.9835,4700.0
2018-07-13 10:25:00,80.87,80.88,80.72,80.73,8993.0,79.003,79.0128,78.8565,78.8663,8993.0
2018-07-13 10:30:00,80.72,80.83,80.69,80.8,4370.0,78.8565,78.9639,78.8272,78.9346,4370.0
2018-07-13 10:35:00,80.77,80.79,80.75,80.79,3500.0,78.9053,78.9249,78.8858,78.9249,3500.0
2018-07-13 10:40:00,80.81,80.86,80.77,80.8,7226.0,78.9444,78.9933,78.9053,78.9346,7226.0
2018-07-13 10:45:00,80.84,80.88,80.81,80.85,12652.0,78.9737,79.0128,78.9444,78.9835,12652.0
2018-07-13 10:50:00,80.86,80.93,80.84,80.87,17000.0,78.9933,79.0616,78.9737,79.003,17000.0
2018-07-13 10:55:00,80.88,80.93,80.83,80.85,31416.0,79.0128,79.0616,78.9639,78.9835,31416.0
2018-07-13 11:00:00,80.85,80.88,80.79,80.8,23184.0,78.9835,79.0128,78.9249,78.9346,23184.0
2018-07-13 11:05:00,80.8,80.89,80.78,80.81,22577.0,78.9346,79.0226,78.9151,78.9444,22577.0
2018-07-13 11:10:00,80.8,80.85,80.78,80.84,16886.0,78.9346,78.9835,78.9151,78.9737,16886.0
2018-07-13 11:15:00,80.85,80.85,80.72,80.73,21798.0,78.9835,78.9835,78.8565,78.8663,21798.0
2018-07-13 11:20:00,80.73,80.84,80.71,80.84,18731.0,78.8663,78.9737,78.8467,78.9737,18731.0
2018-07-13 11:25:00,80.85,80.86,80.75,80.75,19979.0,78.9835,78.9933,78.8858,78.8858,19979.0
2018-07-13 11:30:00,80.75,80.85,80.75,80.82,20430.0,78.8858,78.9835,78.8858,78.9542,20430.0
2018-07-13 11:35:00,80.82,80.86,80.81,80.85,20904.0,78.9542,78.9933,78.9444,78.9835,20904.0
2018-07-13 11:40:00,80.85,80.87,80.67,80.83,25557.0,78.9835,79.003,78.8076,78.9639,25557.0
2018-07-13 11:45:00,80.83,80.86,80.71,80.79,22353.0,78.9639,78.9933,78.8467,78.9249,22353.0
2018-07-13 11:50:00,80.82,80.87,80.77,80.79,14431.0,78.9542,79.003,78.9053,78.9249,14431.0
2018-07-13 11:55:00,80.78,80.79,80.75,80.77,14066.0,78.9151,78.9249,78.8858,78.9053,14066.0
2018-07-13 12:00:00,80.76,80.9,80.75,80.88,18006.0,78.8956,79.0323,78.8858,79.0128,18006.0
2018-07-13 12:05:00,80.87,80.88,80.81,80.88,17802.0,79.003,79.0128,78.9444,79.0128,17802.0
2018-07-13 12:10:00,80.89,81.02,80.89,80.98,19599.0,79.0226,79.1496,79.0226,79.1105,19599.0
2018-07-13 12:15:00,80.99,81.0,80.93,80.94,18596.0,79.1203,79.13,79.0616,79.0714,18596.0
2018-07-13 12:20:00,80.94,81.0,80.93,80.96,18230.0,79.0714,79.13,79.0616,79.0909,18230.0
2018-07-13 12:25:00,80.98,80.98,80.85,80.91,20214.0,79.1105,79.1105,78.9835,79.0421,20214.0
2018-07-13 12:30:00,80.91,80.91,80.86,80.87,18949.0,79.0421,79.0421,78.9933,79.003,18949.0
2018-07-13 12:35:00,80.87,81.04,80.86,81.02,16995.0,79.003,79.1691,78.9933,79.1496,16995.0
2018-07-13 12:40:00,81.03,81.03,80.97,81.03,25944.0,79.1593,79.1593,79.1007,79.1593,25944.0
2018-07-13 12:45:00,81.05,81.09,81.02,81.02,15458.0,79.1789,79.2179,79.1496,79.1496,15458.0
2018-07-13 12:50:00,81.01,81.05,81.0,81.02,26913.0,79.1398,79.1789,79.13,79.1496,26913.0
2018-07-13 12:55:00,81.02,81.16,81.01,81.13,20207.0,79.1496,79.2863,79.1398,79.257,20207.0
2018-07-13 13:00:00,81.13,81.13,81.06,81.08,23128.0,79.257,79.257,79.1886,79.2082,23128.0
2018-07-13 13:05:00,81.08,81.08,80.98,81.01,22646.0,79.2082,79.2082,79.1105,79.1398,22646.0
2018-07-13 13:10:00,81.02,81.03,80.9,80.94,24225.0,79.1496,79.1593,79.0323,79.0714,24225.0
2018-07-13 13:15:00,80.95,81.03,80.95,80.98,14337.0,79.0812,79.1593,79.0812,79.1105,14337.0
2018-07-13 13:20:00,80.99,80.99,80.95,80.97,18246.0,79.1203,79.1203,79.0812,79.1007,18246.0
2018-07-13 13:25:00,80.97,81.03,80.96,81.02,20043.0,79.1007,79.1593,79.0909,79.1496,20043.0
2018-07-13 13:30:00,81.01,81.01,80.95,80.96,19646.0,79.1398,79.1398,79.0812,79.0909,19646.0
2018-07-13 13:35:00,80.95,80.95,80.89,80.9,18147.0,79.0812,79.0812,79.0226,79.0323,18147.0
2018-07-13 13:40:00,80.89,81.03,80.87,81.0,27296.0,79.0226,79.1593,79.003,79.13,27296.0
2018-07-13 13:45:00,80.99,81.03,80.97,81.0,18260.0,79.1203,79.1593,79.1007,79.13,18260.0
2018-07-13 13:50:00,81.0,81.05,80.98,81.01,33319.0,79.13,79.1789,79.1105,79.1398,33319.0
2018-07-13 13:55:00,81.02,81.02,80.94,80.97,26438.0,79.1496,79.1496,79.0714,79.1007,26438.0
2018-07-13 14:00:00,80.98,80.98,80.94,80.97,21953.0,79.1105,79.1105,79.0714,79.1007,21953.0
2018-07-13 14:05:00,80.97,81.01,80.96,80.98,26578.0,79.1007,79.1398,79.0909,79.1105,26578.0
2018-07-13 14:10:00,80.99,81.0,80.96,81.0,18403.0,79.1203,79.13,79.0909,79.13,18403.0
2018-07-13 14:15:00,80.99,81.0,80.95,80.95,22525.0,79.1203,79.13,79.0812,79.0812,22525.0
2018-07-13 14:20:00,80.95,80.95,80.93,80.95,15011.0,79.0812,79.0812,79.0616,79.0812,15011.0
2018-07-13 14:25:00,80.95,80.98,80.94,80.96,25307.0,79.0812,79.1105,79.0714,79.0909,25307.0
2018-07-13 14:30:00,80.95,81.0,80.94,81.0,18399.0,79.0812,79.13,79.0714,79.13,18399.0
2018-07-13 14:35:00,81.0,81.01,80.98,81.0,26938.0,79.13,79.1398,79.1105,79.13,26938.0
2018-07-13 14:40:00,80.99,81.01,80.95,81.0,22052.0,79.1203,79.1398,79.0812,79.13,22052.0
2018-07-13 14:45:00,81.0,81.0,80.96,80.98,25479.0,79.13,79.13,79.0909,79.1105,25479.0
2018-07-13 14:50:00,80.98,81.0,80.97,80.98,23049.0,79.1105,79.13,79.1007,79.1105,23049.0
2018-07-13 14:55:00,80.98,81.07,80.97,81.07,36516.0,79.1105,79.1984,79.1007,79.1984,36516.0
2018-07-13 15:00:00,81.07,81.1,81.05,81.06,21431.0,79.1984,79.2277,79.1789,79.1886,21431.0
2018-07-13 15:05:00,81.06,81.07,81.02,81.03,37533.0,79.1886,79.1984,79.1496,79.1593,37533.0
2018-07-13 15:10:00,81.03,81.04,80.99,81.0,42556.0,79.1593,79.1691,79.1203,79.13,42556.0
2018-07-13 15:15:00,81.0,81.02,80.99,81.0,27045.0,79.13,79.1496,79.1203,79.13,27045.0
2018-07-13 15:20:00,81.0,81.0,80.94,80.94,37031.0,79.13,79.13,79.0714,79.0714,37031.0
2018-07-13 15:25:00,80.95,80.95,80.86,80.88,42984.0,79.0812,79.0812,78.9933,79.0128,42984.0
2018-07-13 15:30:00,80.87,80.94,80.86,80.93,40239.0,79.003,79.0714,78.9933,79.0616,40239.0
2018-07-13 15:35:00,80.92,80.99,80.92,80.96,39286.0,79.0519,79.1203,79.0519,79.0909,39286.0
2018-07-13 15:40:00,80.97,81.01,80.96,80.96,42840.0,79.1007,79.1398,79.0909,79.0909,42840.0
2018-07-13 15:45:00,80.95,80.98,80.94,80.97,48613.0,79.0812,79.1105,79.0714,79.1007,48613.0
2018-07-13 15:50:00,80.98,81.0,80.93,80.96,63857.0,79.1105,79.13,79.0616,79.0909,63857.0
2018-07-13 15:55:00,80.95,80.98,80.9,80.95,181544.0,79.0812,79.1105,79.0323,79.0812,181544.0
2018-07-16 09:30:00,81.18,81.18,80.64,80.7,18558.0,79.3059,79.3059,78.7783,78.8369,18558.0
2018-07-16 09:35:00,80.72,80.72,80.48,80.48,6504.0,78.8565,78.8565,78.622,78.622,6504.0
2018-07-16 09:40:00,80.51,80.55,80.36,80.49,10535.0,78.6513,78.6904,78.5048,78.6318,10535.0
2018-07-16 09:45:00,80.53,80.55,80.38,80.52,10465.0,78.6709,78.6904,78.5243,78.6611,10465.0
2018-07-16 09:50:00,80.54,80.67,80.52,80.52,12544.0,78.6806,78.8076,78.6611,78.6611,12544.0
2018-07-16 09:55:00,80.5,80.54,80.38,80.38,13596.0,78.6416,78.6806,78.5243,78.5243,13596.0
2018-07-16 10:00:00,80.39,80.41,80.27,80.41,217433.0,78.5341,78.5536,78.4169,78.5536,217433.0
2018-07-16 10:05:00,80.42,80.54,80.41,80.48,18072.0,78.5634,78.6806,78.5536,78.622,18072.0
2018-07-16 10:10:00,80.48,80.49,80.37,80.41,10810.0,78.622,78.6318,78.5146,78.5536,10810.0
2018-07-16 10:15:00,80.41,80.45,80.34,80.39,16062.0,78.5536,78.5927,78.4853,78.5341,16062.0
2018-07-16 10:20:00,80.37,80.37,80.19,80.2,9872.0,78.5146,78.5146,78.3387,78.3485,9872.0
2018-07-16 10:25:00,80.23,80.23,80.11,80.14,20937.0,78.3778,78.3778,78.2606,78.2899,20937.0
2018-07-16 10:30:00,80.13,80.38,80.13,80.28,12169.0,78.2801,78.5243,78.2801,78.4266,12169.0
2018-07-16 10:35:00,80.26,80.34,80.24,80.27,10145.0,78.4071,78.4853,78.3876,78.4169,10145.0
2018-07-16 10:40:00,80.27,80.27,80.14,80.14,11277.0,78.4169,78.4169,78.2899,78.2899,11277.0
2018-07-16 10:45:00,80.15,80.19,80.09,80.11,9886.0,78.2996,78.3387,78.241,78.2606,9886.0
2018-07-16 10:50:00,80.09,80.09,80.0,80.09,10476.0,78.241,78.241,78.1531,78.241,10476.0
2018-07-16 10:55:00,80.07,80.09,80.02,80.04,9114.0,78.2215,78.241,78.1726,78.1922,9114.0
2018-07-16 11:00:00,80.06,80.2,80.06,80.14,15313.0,78.2117,78.3485,78.2117,78.2899,15313.0
2018-07-16 11:05:00,80.14,80.15,80.09,80.09,20531.0,78.2899,78.2996,78.241,78.241,20531.0
2018-07-16 11:10:00,80.1,80.16,80.09,80.09,31920.0,78.2508,78.3094,78.241,78.241,31920.0
2018-07-16 11:15:00,80.08,80.1,80.03,80.08,26490.0,78.2313,78.2508,78.1824,78.2313,26490.0
2018-07-16 11:20:00,80.07,80.07,79.99,80.05,11121.0,78.2215,78.2215,78.1433,78.202,11121.0
2018-07-16 11:25:00,80.05,80.05,79.94,80.0,20995.0,78.202,78.202,78.0945,78.1531,20995.0
2018-07-16 11:30:00,79.99,80.03,79.95,79.95,13071.0,78.1433,78.1824,78.1043,78.1043,13071.0
2018-07-16 11:35:00,79.95,80.05,79.94,80.02,16276.0,78.1043,78.202,78.0945,78.1726,16276.0
2018-07-16 11:40:00,80.01,80.02,79.91,79.92,17032.0,78.1629,78.1726,78.0652,78.075,17032.0
2018-07-16 11:45:00,79.91,79.93,79.85,79.93,11136.0,78.0652,78.0847,78.0066,78.0847,11136.0
2018-07-16 11:50:00,79.93,79.94,79.86,79.9,15444.0,78.0847,78.0945,78.0163,78.0554,15444.0
2018-07-16 11:55:00,79.87,79.93,79.87,79.91,5608.0,78.0261,78.0847,78.0261,78.0652,5608.0
2018-07-16 12:00:00,79.93,79.93,79.83,79.85,13667.0,78.0847,78.0847,77.987,78.0066,13667.0
2018-07-16 12:05:00,79.84,79.86,79.82,79.84,6697.0,77.9968,78.0163,77.9773,77.9968,6697.0
2018-07-16 12:10:00,79.85,79.86,79.79,79.81,10878.0,78.0066,78.0163,77.948,77.9675,10878.0
2018-07-16 12:15:00,79.81,79.92,79.81,79.91,10358.0,77.9675,78.075,77.9675,78.0652,10358.0
2018-07-16 12:20:00,79.92,79.95,79.88,79.94,19961.0,78.075,78.1043,78.0359,78.0945,19961.0
2018-07-16 12:25:00,79.94,79.96,79.91,79.94,11488.0,78.0945,78.114,78.0652,78.0945,11488.0
2018-07-16 12:30:00,79.95,79.98,79.9,79.9,13445.0,78.1043,78.1336,78.0554,78.0554,13445.0
2018-07-16 12:35:00,79.9,80.01,79.9,80.0,11240.0,78.0554,78.1629,78.0554,78.1531,11240.0
2018-07-16 12:40:00,79.99,80.07,79.95,80.07,60871.0,78.1433,78.2215,78.1043,78.2215,60871.0
2018-07-16 12:45:00,80.07,80.14,80.07,80.1,9332.0,78.2215,78.2899,78.2215,78.2508,9332.0
2018-07-16 12:50:00,80.1,80.14,80.04,80.14,58618.0,78.2508,78.2899,78.1922,78.2899,58618.0
2018-07-16 12:55:00,80.14,80.26,80.14,80.21,9547.0,78.2899,78.4071,78.2899,78.3583,9547.0
2018-07-16 13:00:00,80.21,80.21,80.16,80.17,10464.0,78.3583,78.3583,78.3094,78.3192,10464.0
2018-07-16 13:05:00,80.18,80.18,80.17,80.17,5200.0,78.329,78.329,78.3192,78.3192,5200.0
2018-07-16 13:10:00,80.17,80.18,80.16,80.17,6996.0,78.3192,78.329,78.3094,78.3192,6996.0
2018-07-16 13:15:00,80.18,80.18,80.15,80.16,9399.0,78.329,78.329,78.2996,78.3094,9399.0
2018-07-16 13:20:00,80.17,80.17,80.1,80.12,12419.0,78.3192,78.3192,78.2508,78.2703,12419.0
2018-07-16 13:25:00,80.12,80.16,80.11,80.15,4522.0,78.2703,78.3094,78.2606,78.2996,4522.0
2018-07-16 13:30:00,80.15,80.17,80.11,80.17,12528.0,78.2996,78.3192,78.2606,78.3192,12528.0
2018-07-16 13:35:00,80.17,80.17,80.13,80.15,15256.0,78.3192,78.3192,78.2801,78.2996,15256.0
2018-07-16 13:40:00,80.15,80.15,80.09,80.12,21344.0,78.2996,78.2996,78.241,78.2703,21344.0
2018-07-16 13:45:00,80.12,80.14,80.11,80.14,3731.0,78.2703,78.2899,78.2606,78.2899,3731.0
2018-07-16 13:50:00,80.14,80.14,80.06,80.06,9053.0,78.2899,78.2899,78.2117,78.2117,9053.0
2018-07-16 13:55:00,80.07,80.07,79.96,79.99,37497.0,78.2215,78.2215,78.114,78.1433,37497.0
2018-07-16 14:00:00,80.0,80.0,79.93,79.96,12569.0,78.1531,78.1531,78.0847,78.114,12569.0
2018-07-16 14:05:00,79.97,80.01,79.96,80.0,6632.0,78.1238,78.1629,78.114,78.1531,6632.0
2018-07-16 14:10:00,80.0,80.0,79.92,79.98,22899.0,78.1531,78.1531,78.075,78.1336,22899.0
2018-07-16 14:15:00,79.99,80.0,79.98,80.0,13688.0,78.1433,78.1531,78.1336,78.1531,13688.0
2018-07-16 14:20:00,80.0,80.18,79.99,80.18,31906.0,78.1531,78.329,78.1433,78.329,31906.0
2018-07-16 14:25:00,80.18,80.32,80.18,80.26,16981.0,78.329,78.4657,78.329,78.4071,16981.0
2018-07-16 14:30:00,80.25,80.28,80.16,80.19,12120.0,78.3973,78.4266,78.3094,78.3387,12120.0
2018-07-16 14:35:00,80.19,80.2,80.13,80.15,9815.0,78.3387,78.3485,78.2801,78.2996,9815.0
2018-07-16 14:40:00,80.14,80.16,80.12,80.15,13016.0,78.2899,78.3094,78.2703,78.2996,13016.0
2018-07-16 14:45:00,80.14,80.15,80.1,80.15,16774.0,78.2899,78.2996,78.2508,78.2996,16774.0
2018-07-16 14:50:00,80.15,80.15,80.05,80.08,17046.0,78.2996,78.2996,78.202,78.2313,17046.0
2018-07-16 14:55:00,80.08,80.13,80.06,80.09,23347.0,78.2313,78.2801,78.2117,78.241,23347.0
2018-07-16 15:00:00,80.1,80.13,80.07,80.09,10401.0,78.2508,78.2801,78.2215,78.241,10401.0
2018-07-16 15:05:00,80.08,80.15,80.08,80.12,9526.0,78.2313,78.2996,78.2313,78.2703,9526.0
2018-07-16 15:10:00,80.12,80.14,80.11,80.13,13589.0,78.2703,78.2899,78.2606,78.2801,13589.0
2018-07-16 15:15:00,80.14,80.15,80.11,80.14,10490.0,78.2899,78.2996,78.2606,78.2899,10490.0
2018-07-16 15:20:00,80.13,80.16,80.11,80.12,16940.0,78.2801,78.3094,78.2606,78.2703,16940.0
2018-07-16 15:25:00,80.12,80.12,80.09,80.11,17629.0,78.2703,78.2703,78.241,78.2606,17629.0
2018-07-16 15:30:00,80.11,80.16,80.1,80.16,15413.0,78.2606,78.3094,78.2508,78.3094,15413.0
2018-07-16 15:35:00,80.15,80.17,80.12,80.17,29266.0,78.2996,78.3192,78.2703,78.3192,29266.0
2018-07-16 15:40:00,80.17,80.18,80.12,80.13,43378.0,78.3192,78.329,78.2703,78.2801,43378.0
2018-07-16 15:45:00,80.12,80.12,80.08,80.11,56111.0,78.2703,78.2703,78.2313,78.2606,56111.0
2018-07-16 15:50:00,80.11,80.14,80.04,80.05,56444.0,78.2606,78.2899,78.1922,78.202,56444.0
2018-07-16 15:55:00,80.05,80.11,80.04,80.09,144950.0,78.202,78.2606,78.1922,78.241,144950.0
2018-07-17 09:30:00,80.22,80.72,79.8,80.6,41002.0,78.368,78.8565,77.9577,78.7393,41002.0
2018-07-17 09:35:00,80.59,80.59,80.43,80.45,92630.0,78.7295,78.7295,78.5732,78.5927,92630.0
2018-07-17 09:40:00,80.45,80.69,80.4,80.69,31823.0,78.5927,78.8272,78.5439,78.8272,31823.0
2018-07-17 09:45:00,80.69,81.08,80.69,80.92,28635.0,78.8272,79.2082,78.8272,79.0519,28635.0
2018-07-17 09:50:00,80.97,81.11,80.97,80.99,15704.0,79.1007,79.2375,79.1007,79.1203,15704.0
2018-07-17 09:55:00,80.97,81.01,80.82,80.92,23104.0,79.1007,79.1398,78.9542,79.0519,23104.0
2018-07-17 10:00:00,80.91,81.03,80.88,81.01,37055.0,79.0421,79.1593,79.0128,79.1398,37055.0
2018-07-17 10:05:00,81.02,81.05,80.89,80.99,126721.0,79.1496,79.1789,79.0226,79.1203,126721.0
2018-07-17 10:10:00,81.01,81.08,80.96,80.99,64213.0,79.1398,79.2082,79.0909,79.1203,64213.0
2018-07-17 10:15:00,80.99,81.05,80.9,80.96,54479.0,79.1203,79.1789,79.0323,79.0909,54479.0
2018-07-17 10:20:00,80.96,80.99,80.9,80.94,72292.0,79.0909,79.1203,79.0323,79.0714,72292.0
2018-07-17 10:25:00,80.95,81.13,80.93,81.1,19005.0,79.0812,79.257,79.0616,79.2277,19005.0
2018-07-17 10:30:00,81.11,81.17,81.07,81.13,15124.0,79.2375,79.2961,79.1984,79.257,15124.0
2018-07-17 10:35:00,81.12,81.12,80.97,81.0,14585.0,79.2473,79.2473,79.1007,79.13,14585.0
2018-07-17 10:40:00,80.99,81.01,80.94,80.97,9787.0,79.1203,79.1398,79.0714,79.1007,9787.0
2018-07-17 10:45:00,80.95,81.0,80.9,80.97,32986.0,79.0812,79.13,79.0323,79.1007,32986.0
2018-07-17 10:50:00,80.97,80.99,80.85,80.96,10359.0,79.1007,79.1203,78.9835,79.0909,10359.0
2018-07-17 10:55:00,80.96,81.02,80.94,80.95,10985.0,79.0909,79.1496,79.0714,79.0812,10985.0
2018-07-17 11:00:00,80.95,80.98,80.92,80.95,11886.0,79.0812,79.1105,79.0519,79.0812,11886.0
2018-07-17 11:05:00,80.95,81.0,80.95,80.96,61549.0,79.0812,79.13,79.0812,79.0909,61549.0
2018-07-17 11:10:00,80.96,80.96,80.91,80.92,12845.0,79.0909,79.0909,79.0421,79.0519,12845.0
2018-07-17 11:15:00,80.91,80.94,80.88,80.9,14260.0,79.0421,79.0714,79.0128,79.0323,14260.0
2018-07-17 11:20:00,80.88,80.92,80.85,80.92,8896.0,79.0128,79.0519,78.9835,79.0519,8896.0
2018-07-17 11:25:00,80.92,80.92,80.9,80.92,7850.0,79.0519,79.0519,79.0323,79.0519,7850.0
2018-07-17 11:30:00,80.91,80.93,80.82,80.85,23483.0,79.0421,79.0616,78.9542,78.9835,23483.0
2018-07-17 11:35:00,80.84,80.87,80.79,80.79,16412.0,78.9737,79.003,78.9249,78.9249,16412.0
2018-07-17 11:40:00,80.78,80.78,80.75,80.78,16016.0,78.9151,78.9151,78.8858,78.9151,16016.0
2018-07-17 11:45:00,80.77,80.8,80.77,80.79,17514.0,78.9053,78.9346,78.9053,78.9249,17514.0
2018-07-17 11:50:00,80.79,80.87,80.79,80.87,9195.0,78.9249,79.003,78.9249,79.003,9195.0
2018-07-17 11:55:00,80.87,80.88,80.84,80.88,11974.0,79.003,79.0128,78.9737,79.0128,11974.0
2018-07-17 12:00:00,80.87,80.88,80.81,80.82,6241.0,79.003,79.0128,78.9444,78.9542,6241.0
2018-07-17 12:05:00,80.84,80.86,80.82,80.84,7204.0,78.9737,78.9933,78.9542,78.9737,7204.0
2018-07-17 12:10:00,80.84,80.84,80.79,80.81,5283.0,78.9737,78.9737,78.9249,78.9444,5283.0
2018-07-17 12:15:00,80.83,80.86,80.8,80.84,11928.0,78.9639,78.9933,78.9346,78.9737,11928.0
2018-07-17 12:20:00,80.83,80.87,80.82,80.86,12829.0,78.9639,79.003,78.9542,78.9933,12829.0
2018-07-17 12:25:00,80.86,80.86,80.81,80.82,6990.0,78.9933,78.9933,78.9444,78.9542,6990.0
2018-07-17 12:30:00,80.83,80.85,80.81,80.82,13802.0,78.9639,78.9835,78.9444,78.9542,13802.0
2018-07-17 12:35:00,80.81,80.81,80.78,80.81,5890.0,78.9444,78.9444,78.9151,78.9444,5890.0
2018-07-17 12:40:00,80.81,80.85,80.8,80.81,12913.0,78.9444,78.9835,78.9346,78.9444,12913.0
2018-07-17 12:45:00,80.83,80.84,80.8,80.83,9158.0,78.9639,78.9737,78.9346,78.9639,9158.0
2018-07-17 12:50:00,80.83,80.88,80.82,80.87,11734.0,78.9639,79.0128,78.9542,79.003,11734.0
2018-07-17 12:55:00,80.87,80.88,80.84,80.85,15071.0,79.003,79.0128,78.9737,78.9835,15071.0
2018-07-17 13:00:00,80.86,80.91,80.85,80.89,11836.0,78.9933,79.0421,78.9835,79.0226,11836.0
2018-07-17 13:05:00,80.89,80.9,80.87,80.88,13866.0,79.0226,79.0323,79.003,79.0128,13866.0
2018-07-17 13:10:00,80.88,80.99,80.88,80.98,45981.0,79.0128,79.1203,79.0128,79.1105,45981.0
2018-07-17 13:15:00,80.97,81.0,80.97,80.97,8548.0,79.1007,79.13,79.1007,79.1007,8548.0
2018-07-17 13:20:00,80.96,80.96,80.89,80.9,12683.0,79.0909,79.0909,79.0226,79.0323,12683.0
2018-07-17 13:25:00,80.9,80.95,80.87,80.89,43734.0,79.0323,79.0812,79.003,79.0226,43734.0
2018-07-17 13:30:00,80.89,80.94,80.86,80.87,42134.0,79.0226,79.0714,78.9933,79.003,42134.0
2018-07-17 13:35:00,80.87,80.99,80.87,80.97,14225.0,79.003,79.1203,79.003,79.1007,14225.0
2018-07-17 13:40:00,80.97,80.99,80.92,80.97,10828.0,79.1007,79.1203,79.0519,79.1007,10828.0
2018-07-17 13:45:00,80.97,81.01,80.92,80.92,10500.0,79.1007,79.1398,79.0519,79.0519,10500.0
2018-07-17 13:50:00,80.92,80.93,80.9,80.92,9191.0,79.0519,79.0616,79.0323,79.0519,9191.0
2018-07-17 13:55:00,80.92,80.97,80.92,80.94,11661.0,79.0519,79.1007,79.0519,79.0714,11661.0
2018-07-17 14:00:00,80.94,80.97,80.93,80.94,11885.0,79.0714,79.1007,79.0616,79.0714,11885.0
2018-07-17 14:05:00,80.94,80.97,80.92,80.95,22384.0,79.0714,79.1007,79.0519,79.0812,22384.0
2018-07-17 14:10:00,80.94,80.99,80.91,80.99,6217.0,79.0714,79.1203,79.0421,79.1203,6217.0
2018-07-17 14:15:00,80.99,81.0,80.94,80.97,23355.0,79.1203,79.13,79.0714,79.1007,23355.0
2018-07-17 14:20:00,80.97,81.01,80.95,81.0,12371.0,79.1007,79.1398,79.0812,79.13,12371.0
2018-07-17 14:25:00,81.01,81.04,80.96,80.97,22735.0,79.1398,79.1691,79.0909,79.1007,22735.0
2018-07-17 14:30:00,80.96,80.96,80.91,80.93,7809.0,79.0909,79.0909,79.0421,79.0616,7809.0
2018-07-17 14:35:00,80.92,81.02,80.91,81.01,36409.0,79.0519,79.1496,79.0421,79.1398,36409.0
2018-07-17 14:40:00,81.01,81.07,81.01,81.03,40857.0,79.1398,79.1984,79.1398,79.1593,40857.0
2018-07-17 14:45:00,81.04,81.08,81.03,81.07,26908.0,79.1691,79.2082,79.1593,79.1984,26908.0
2018-07-17 14:50:00,81.08,81.09,81.01,81.03,10397.0,79.2082,79.2179,79.1398,79.1593,10397.0
2018-07-17 14:55:00,81.03,81.04,80.89,80.89,11846.0,79.1593,79.1691,79.0226,79.0226,11846.0
2018-07-17 15:00:00,80.88,80.97,80.87,80.96,16587.0,79.0128,79.1007,79.003,79.0909,16587.0
2018-07-17 15:05:00,80.97,81.06,80.94,81.06,42643.0,79.1007,79.1886,79.0714,79.1886,42643.0
2018-07-17 15:10:00,81.05,81.11,81.05,81.1,33739.0,79.1789,79.2375,79.1789,79.2277,33739.0
2018-07-17 15:15:00,81.1,81.11,81.02,81.1,83350.0,79.2277,79.2375,79.1496,79.2277,83350.0
2018-07-17 15:20:00,81.11,81.12,81.03,81.04,32857.0,79.2375,79.2473,79.1593,79.1691,32857.0
2018-07-17 15:25:00,81.03,81.05,80.97,80.98,22546.0,79.1593,79.1789,79.1007,79.1105,22546.0
2018-07-17 15:30:00,80.98,80.98,80.92,80.94,30502.0,79.1105,79.1105,79.0519,79.0714,30502.0
2018-07-17 15:35:00,80.94,81.0,80.93,80.98,23054.0,79.0714,79.13,79.0616,79.1105,23054.0
2018-07-17 15:40:00,80.98,81.1,80.98,81.09,147198.0,79.1105,79.2277,79.1105,79.2179,147198.0
2018-07-17 15:45:00,81.09,81.12,81.04,81.09,49732.0,79.2179,79.2473,79.1691,79.2179,49732.0
2018-07-17 15:50:00,81.09,81.09,81.03,81.07,58727.0,79.2179,79.2179,79.1593,79.1984,58727.0
2018-07-17 15:55:00,81.07,81.09,81.02,81.06,145130.0,79.1984,79.2179,79.1496,79.1886,145130.0
2018-07-18 09:30:00,81.21,81.62,81.17,81.49,30228.0,79.3352,79.7357,79.2961,79.6087,30228.0
2018-07-18 09:35:00,81.51,81.68,81.34,81.59,18311.0,79.6282,79.7943,79.4622,79.7064,18311.0
2018-07-18 09:40:00,81.6,81.84,81.55,81.83,21293.0,79.7162,79.9506,79.6673,79.9409,21293.0
2018-07-18 09:45:00,81.84,82.12,81.78,81.93,60536.0,79.9506,80.2242,79.892,80.0386,60536.0
2018-07-18 09:50:00,81.94,82.21,81.83,82.21,68892.0,80.0483,80.3121,79.9409,80.3121,68892.0
2018-07-18 09:55:00,82.18,82.27,82.02,82.24,21403.0,80.2828,80.3707,80.1265,80.3414,21403.0
2018-07-18 10:00:00,82.27,82.48,82.25,82.45,49535.0,80.3707,80.5759,80.3512,80.5465,49535.0
2018-07-18 10:05:00,82.41,82.41,82.21,82.23,38669.0,80.5075,80.5075,80.3121,80.3316,38669.0
2018-07-18 10:10:00,82.23,82.3,82.08,82.17,34445.0,80.3316,80.4,80.1851,80.273,34445.0
2018-07-18 10:15:00,82.17,82.19,81.97,82.08,12528.0,80.273,80.2926,80.0776,80.1851,12528.0
2018-07-18 10:20:00,82.08,82.1,81.93,81.93,21145.0,80.1851,80.2046,80.0386,80.0386,21145.0
2018-07-18 10:25:00,81.92,82.09,81.91,82.06,30181.0,80.0288,80.1949,80.019,80.1656,30181.0
2018-07-18 10:30:00,82.05,82.19,82.01,82.18,58496.0,80.1558,80.2926,80.1167,80.2828,58496.0
2018-07-18 10:35:00,82.2,82.37,82.03,82.35,41500.0,80.3023,80.4684,80.1362,80.4489,41500.0
2018-07-18 10:40:00,82.34,82.56,82.32,82.56,42920.0,80.4391,80.654,80.4195,80.654,42920.0
2018-07-18 10:45:00,82.59,82.94,82.55,82.74,130517.0,80.6833,81.0252,80.6442,80.8299,130517.0
2018-07-18 10:50:00,82.74,83.18,82.71,83.05,115093.0,80.8299,81.2597,80.8005,81.1327,115093.0
2018-07-18 10:55:00,83.04,83.25,83.02,83.15,75816.0,81.1229,81.3281,81.1034,81.2304,75816.0
2018-07-18 11:00:00,83.13,83.21,82.82,82.84,109610.0,81.2108,81.289,80.908,80.9275,109610.0
2018-07-18 11:05:00,82.89,82.98,82.85,82.95,88074.0,80.9764,81.0643,80.9373,81.035,88074.0
2018-07-18 11:10:00,82.95,83.08,82.81,82.83,61336.0,81.035,81.162,80.8982,80.9178,61336.0
2018-07-18 11:15:00,82.84,82.89,82.77,82.79,30484.0,80.9275,80.9764,80.8592,80.8787,30484.0
2018-07-18 11:20:00,82.8,82.94,82.76,82.93,32471.0,80.8885,81.0252,80.8494,81.0155,32471.0
2018-07-18 11:25:00,82.94,82.97,82.8,82.8,29515.0,81.0252,81.0545,80.8885,80.8885,29515.0
2018-07-18 11:30:00,82.81,82.82,82.68,82.68,48655.0,80.8982,80.908,80.7712,80.7712,48655.0
2018-07-18 11:35:00,82.69,82.7,82.61,82.62,36168.0,80.781,80.7908,80.7029,80.7126,36168.0
2018-07-18 11:40:00,82.63,82.7,82.59,82.62,42887.0,80.7224,80.7908,80.6833,80.7126,42887.0
2018-07-18 11:45:00,82.61,82.65,82.6,82.61,20146.0,80.7029,80.7419,80.6931,80.7029,20146.0
2018-07-18 11:50:00,82.6,82.63,82.56,82.57,29499.0,80.6931,80.7224,80.654,80.6638,29499.0
2018-07-18 11:55:00,82.57,82.65,82.55,82.6,103956.0,80.6638,80.7419,80.6442,80.6931,103956.0
2018-07-18 12:00:00,82.6,82.61,82.46,82.47,50219.0,80.6931,80.7029,80.5563,80.5661,50219.0
2018-07-18 12:05:00,82.47,82.58,82.46,82.49,80473.0,80.5661,80.6735,80.5563,80.5856,80473.0
2018-07-18 12:10:00,82.49,82.6,82.47,82.51,38910.0,80.5856,80.6931,80.5661,80.6052,38910.0
2018-07-18 12:15:00,82.51,82.56,82.47,82.55,53871.0,80.6052,80.654,80.5661,80.6442,53871.0
2018-07-18 12:20:00,82.56,82.97,82.52,82.67,366984.0,80.654,81.0545,80.6149,80.7615,366984.0
2018-07-18 12:25:00,82.65,82.77,82.64,82.72,120992.0,80.7419,80.8592,80.7322,80.8103,120992.0
2018-07-18 12:30:00,82.7,82.88,82.7,82.86,83095.0,80.7908,80.9666,80.7908,80.9471,83095.0
2018-07-18 12:35:00,82.84,82.93,82.81,82.87,42250.0,80.9275,81.0155,80.8982,80.9569,42250.0
2018-07-18 12:40:00,82.87,82.87,82.74,82.74,29415.0,80.9569,80.9569,80.8299,80.8299,29415.0
2018-07-18 12:45:00,82.74,82.74,82.48,82.53,62621.0,80.8299,80.8299,80.5759,80.6247,62621.0
2018-07-18 12:50:00,82.53,82.73,82.48,82.65,30279.0,80.6247,80.8201,80.5759,80.7419,30279.0
2018-07-18 12:55:00,82.67,82.67,82.5,82.51,27027.0,80.7615,80.7615,80.5954,80.6052,27027.0
2018-07-18 13:00:00,82.5,82.63,82.5,82.59,21011.0,80.5954,80.7224,80.5954,80.6833,21011.0
2018-07-18 13:05:00,82.61,82.61,82.56,82.59,19479.0,80.7029,80.7029,80.654,80.6833,19479.0
2018-07-18 13:10:00,82.6,82.62,82.54,82.62,21027.0,80.6931,80.7126,80.6345,80.7126,21027.0
2018-07-18 13:15:00,82.62,82.63,82.58,82.59,15901.0,80.7126,80.7224,80.6735,80.6833,15901.0
2018-07-18 13:20:00,82.6,82.62,82.52,82.61,16882.0,80.6931,80.7126,80.6149,80.7029,16882.0
2018-07-18 13:25:00,82.6,82.6,82.52,82.54,9606.0,80.6931,80.6931,80.6149,80.6345,9606.0
2018-07-18 13:30:00,82.54,82.57,82.51,82.56,19686.0,80.6345,80.6638,80.6052,80.654,19686.0
2018-07-18 13:35:00,82.56,82.61,82.56,82.59,11392.0,80.654,80.7029,80.654,80.6833,11392.0
2018-07-18 13:40:00,82.59,82.59,82.52,82.56,10380.0,80.6833,80.6833,80.6149,80.654,10380.0
2018-07-18 13:45:00,82.56,82.62,82.56,82.56,13700.0,80.654,80.7126,80.654,80.654,13700.0
2018-07-18 13:50:00,82.56,82.62,82.55,82.59,11627.0,80.654,80.7126,80.6442,80.6833,11627.0
2018-07-18 13:55:00,82.59,82.6,82.55,82.59,36911.0,80.6833,80.6931,80.6442,80.6833,36911.0
2018-07-18 14:00:00,82.61,82.73,82.6,82.7,43994.0,80.7029,80.8201,80.6931,80.7908,43994.0
2018-07-18 14:05:00,82.7,82.79,82.7,82.71,19727.0,80.7908,80.8787,80.7908,80.8005,19727.0
2018-07-18 14:10:00,82.73,82.74,82.66,82.68,12691.0,80.8201,80.8299,80.7517,80.7712,12691.0
2018-07-18 14:15:00,82.68,82.68,82.58,82.64,37037.0,80.7712,80.7712,80.6735,80.7322,37037.0
2018-07-18 14:20:00,82.64,82.64,82.59,82.62,15690.0,80.7322,80.7322,80.6833,80.7126,15690.0
2018-07-18 14:25:00,82.62,82.92,82.61,82.88,49477.0,80.7126,81.0057,80.7029,80.9666,49477.0
2018-07-18 14:30:00,82.87,83.04,82.87,82.95,58171.0,80.9569,81.1229,80.9569,81.035,58171.0
2018-07-18 14:35:00,82.94,82.94,82.78,82.86,31330.0,81.0252,81.0252,80.8689,80.9471,31330.0
2018-07-18 14:40:00,82.86,82.87,82.68,82.87,24427.0,80.9471,80.9569,80.7712,80.9569,24427.0
2018-07-18 14:45:00,82.88,82.93,82.78,82.78,19277.0,80.9666,81.0155,80.8689,80.8689,19277.0
2018-07-18 14:50:00,82.78,82.87,82.76,82.85,19808.0,80.8689,80.9569,80.8494,80.9373,19808.0
2018-07-18 14:55:00,82.86,82.89,82.82,82.87,14871.0,80.9471,80.9764,80.908,80.9569,14871.0
2018-07-18 15:00:00,82.88,82.89,82.78,82.78,18108.0,80.9666,80.9764,80.8689,80.8689,18108.0
2018-07-18 15:05:00,82.78,82.89,82.78,82.89,17467.0,80.8689,80.9764,80.8689,80.9764,17467.0
2018-07-18 15:10:00,82.9,82.91,82.86,82.9,21264.0,80.9862,80.9959,80.9471,80.9862,21264.0
2018-07-18 15:15:00,82.9,82.95,82.89,82.92,20512.0,80.9862,81.035,80.9764,81.0057,20512.0
2018-07-18 15:20:00,82.92,82.94,82.9,82.93,24432.0,81.0057,81.0252,80.9862,81.0155,24432.0
2018-07-18 15:25:00,82.92,83.0,82.92,82.98,33625.0,81.0057,81.0839,81.0057,81.0643,33625.0
2018-07-18 15:30:00,82.98,83.0,82.94,83.0,35169.0,81.0643,81.0839,81.0252,81.0839,35169.0
2018-07-18 15:35:00,83.0,83.0,82.95,82.95,55809.0,81.0839,81.0839,81.035,81.035,55809.0
2018-07-18 15:40:00,82.96,83.11,82.95,83.11,138541.0,81.0448,81.1913,81.035,81.1913,138541.0
2018-07-18 15:45:00,83.1,83.22,83.09,83.2,103674.0,81.1815,81.2988,81.1718,81.2792,103674.0
2018-07-18 15:50:00,83.2,83.23,83.08,83.23,105491.0,81.2792,81.3085,81.162,81.3085,105491.0
2018-07-18 15:55:00,83.22,83.24,82.91,82.97,417130.0,81.2988,81.3183,80.9959,81.0545,417130.0
2018-07-19 09:30:00,83.0,83.49,82.66,82.73,69708.0,81.0839,81.5625,80.7517,80.8201,69708.0
2018-07-19 09:35:00,82.71,82.71,82.21,82.42,67020.0,80.8005,80.8005,80.3121,80.5172,67020.0
2018-07-19 09:40:00,82.45,82.51,82.08,82.2,38235.0,80.5465,80.6052,80.1851,80.3023,38235.0
2018-07-19 09:45:00,82.22,82.45,82.06,82.21,24539.0,80.3219,80.5465,80.1656,80.3121,24539.0
2018-07-19 09:50:00,82.25,82.26,82.03,82.12,36689.0,80.3512,80.3609,80.1362,80.2242,36689.0
2018-07-19 09:55:00,82.12,82.26,81.97,82.18,22348.0,80.2242,80.3609,80.0776,80.2828,22348.0
2018-07-19 10:00:00,82.19,82.5,82.18,82.4,16282.0,80.2926,80.5954,80.2828,80.4977,16282.0
2018-07-19 10:05:00,82.4,82.43,82.31,82.31,10282.0,80.4977,80.527,80.4098,80.4098,10282.0
2018-07-19 10:10:00,82.31,82.49,82.28,82.48,18310.0,80.4098,80.5856,80.3805,80.5759,18310.0
2018-07-19 10:15:00,82.45,82.6,82.45,82.56,11990.0,80.5465,80.6931,80.5465,80.654,11990.0
2018-07-19 10:20:00,82.54,82.56,82.35,82.38,11064.0,80.6345,80.654,80.4489,80.4782,11064.0
2018-07-19 10:25:00,82.35,82.45,82.32,82.43,21950.0,80.4489,80.5465,80.4195,80.527,21950.0
2018-07-19 10:30:00,82.45,82.49,82.33,82.39,18525.0,80.5465,80.5856,80.4293,80.4879,18525.0
2018-07-19 10:35:00,82.38,82.39,82.26,82.3,14579.0,80.4782,80.4879,80.3609,80.4,14579.0
2018-07-19 10:40:00,82.31,82.36,82.26,82.26,18551.0,80.4098,80.4586,80.3609,80.3609,18551.0
2018-07-19 10:45:00,82.26,82.31,82.25,82.27,17948.0,80.3609,80.4098,80.3512,80.3707,17948.0
2018-07-19 10:50:00,82.28,82.41,82.27,82.39,12890.0,80.3805,80.5075,80.3707,80.4879,12890.0
2018-07-19 10:55:00,82.4,82.41,82.32,82.32,14136.0,80.4977,80.5075,80.4195,80.4195,14136.0
2018-07-19 11:00:00,82.33,82.38,82.31,82.31,14104.0,80.4293,80.4782,80.4098,80.4098,14104.0
2018-07-19 11:05:00,82.3,82.46,82.3,82.43,16755.0,80.4,80.5563,80.4,80.527,16755.0
2018-07-19 11:10:00,82.42,82.44,82.39,82.42,13906.0,80.5172,80.5368,80.4879,80.5172,13906.0
2018-07-19 11:15:00,82.42,82.5,82.4,82.41,34797.0,80.5172,80.5954,80.4977,80.5075,34797.0
2018-07-19 11:20:00,82.4,82.49,82.38,82.47,17683.0,80.4977,80.5856,80.4782,80.5661,17683.0
2018-07-19 11:25:00,82.46,82.51,82.44,82.48,16021.0,80.5563,80.6052,80.5368,80.5759,16021.0
2018-07-19 11:30:00,82.48,82.53,82.47,82.49,19316.0,80.5759,80.6247,80.5661,80.5856,19316.0
2018-07-19 11:35:00,82.5,82.53,82.46,82.53,30213.0,80.5954,80.6247,80.5563,80.6247,30213.0
2018-07-19 11:40:00,82.54,82.58,82.51,82.53,16728.0,80.6345,80.6735,80.6052,80.6247,16728.0
2018-07-19 11:45:00,82.54,82.6,82.53,82.58,15303.0,80.6345,80.6931,80.6247,80.6735,15303.0
2018-07-19 11:50:00,82.58,82.61,82.57,82.58,14856.0,80.6735,80.7029,80.6638,80.6735,14856.0
2018-07-19 11:55:00,82.58,82.59,82.5,82.56,14704.0,80.6735,80.6833,80.5954,80.654,14704.0
2018-07-19 12:00:00,82.55,82.55,82.42,82.49,18690.0,80.6442,80.6442,80.5172,80.5856,18690.0
2018-07-19 12:05:00,82.48,82.5,82.43,82.44,8813.0,80.5759,80.5954,80.527,80.5368,8813.0
2018-07-19 12:10:00,82.44,82.45,82.29,82.34,18591.0,80.5368,80.5465,80.3902,80.4391,18591.0
2018-07-19 12:15:00,82.34,82.36,82.23,82.26,18155.0,80.4391,80.4586,80.3316,80.3609,18155.0
2018-07-19 12:20:00,82.26,82.3,82.19,82.21,52035.0,80.3609,80.4,80.2926,80.3121,52035.0
2018-07-19 12:25:00,82.21,82.3,82.2,82.26,81905.0,80.3121,80.4,80.3023,80.3609,81905.0
2018-07-19 12:30:00,82.26,82.48,82.22,82.45,36395.0,80.3609,80.5759,80.3219,80.5465,36395.0
2018-07-19 12:35:00,82.46,82.55,82.45,82.52,33263.0,80.5563,80.6442,80.5465,80.6149,33263.0
2018-07-19 12:40:00,82.52,82.53,82.41,82.41,15537.0,80.6149,80.6247,80.5075,80.5075,15537.0
2018-07-19 12:45:00,82.39,82.39,82.32,82.34,24065.0,80.4879,80.4879,80.4195,80.4391,24065.0
2018-07-19 12:50:00,82.34,82.34,82.26,82.27,27183.0,80.4391,80.4391,80.3609,80.3707,27183.0
2018-07-19 12:55:00,82.27,82.28,82.2,82.23,20713.0,80.3707,80.3805,80.3023,80.3316,20713.0
2018-07-19 13:00:00,82.23,82.33,82.16,82.2,24469.0,80.3316,80.4293,80.2632,80.3023,24469.0
2018-07-19 13:05:00,82.21,82.31,82.16,82.28,13025.0,80.3121,80.4098,80.2632,80.3805,13025.0
2018-07-19 13:10:00,82.27,82.28,82.21,82.21,8800.0,80.3707,80.3805,80.3121,80.3121,8800.0
2018-07-19 13:15:00,82.21,82.23,82.19,82.2,12056.0,80.3121,80.3316,80.2926,80.3023,12056.0
2018-07-19 13:20:00,82.21,82.25,82.19,82.25,11604.0,80.3121,80.3512,80.2926,80.3512,11604.0
2018-07-19 13:25:00,82.25,82.26,82.21,82.23,12361.0,80.3512,80.3609,80.3121,80.3316,12361.0
2018-07-19 13:30:00,82.23,82.35,82.23,82.35,14752.0,80.3316,80.4489,80.3316,80.4489,14752.0
2018-07-19 13:35:00,82.34,82.45,82.34,82.41,12201.0,80.4391,80.5465,80.4391,80.5075,12201.0
2018-07-19 13:40:00,82.41,82.41,82.37,82.37,8505.0,80.5075,80.5075,80.4684,80.4684,8505.0
2018-07-19 13:45:00,82.37,82.39,82.35,82.36,9094.0,80.4684,80.4879,80.4489,80.4586,9094.0
2018-07-19 13:50:00,82.36,82.36,82.27,82.31,15141.0,80.4586,80.4586,80.3707,80.4098,15141.0
2018-07-19 13:55:00,82.31,82.34,82.3,82.32,12567.0,80.4098,80.4391,80.4,80.4195,12567.0
2018-07-19 14:00:00,82.33,82.33,82.27,82.27,19573.0,80.4293,80.4293,80.3707,80.3707,19573.0
2018-07-19 14:05:00,82.28,82.3,82.26,82.29,19158.0,80.3805,80.4,80.3609,80.3902,19158.0
2018-07-19 14:10:00,82.29,82.3,82.26,82.28,16525.0,80.3902,80.4,80.3609,80.3805,16525.0
2018-07-19 14:15:00,82.29,82.29,82.26,82.27,11677.0,80.3902,80.3902,80.3609,80.3707,11677.0
2018-07-19 14:20:00,82.27,82.29,82.24,82.27,16589.0,80.3707,80.3902,80.3414,80.3707,16589.0
2018-07-19 14:25:00,82.27,82.28,82.24,82.27,15395.0,80.3707,80.3805,80.3414,80.3707,15395.0
2018-07-19 14:30:00,82.28,82.3,82.25,82.27,19928.0,80.3805,80.4,80.3512,80.3707,19928.0
2018-07-19 14:35:00,82.27,82.28,82.17,82.19,32960.0,80.3707,80.3805,80.273,80.2926,32960.0
2018-07-19 14:40:00,82.19,82.26,82.18,82.23,11022.0,80.2926,80.3609,80.2828,80.3316,11022.0
2018-07-19 14:45:00,82.24,82.24,82.18,82.2,9535.0,80.3414,80.3414,80.2828,80.3023,9535.0
2018-07-19 14:50:00,82.2,82.2,82.13,82.17,12510.0,80.3023,80.3023,80.2339,80.273,12510.0
2018-07-19 14:55:00,82.17,82.22,82.14,82.22,19296.0,80.273,80.3219,80.2437,80.3219,19296.0
2018-07-19 15:00:00,82.22,82.3,82.19,82.29,15110.0,80.3219,80.4,80.2926,80.3902,15110.0
2018-07-19 15:05:00,82.29,82.3,82.25,82.27,16300.0,80.3902,80.4,80.3512,80.3707,16300.0
2018-07-19 15:10:00,82.27,82.3,82.24,82.26,17286.0,80.3707,80.4,80.3414,80.3609,17286.0
2018-07-19 15:15:00,82.25,82.25,82.2,82.2,18661.0,80.3512,80.3512,80.3023,80.3023,18661.0
2018-07-19 15:20:00,82.21,82.21,82.17,82.19,48464.0,80.3121,80.3121,80.273,80.2926,48464.0
2018-07-19 15:25:00,82.2,82.2,82.18,82.2,20538.0,80.3023,80.3023,80.2828,80.3023,20538.0
2018-07-19 15:30:00,82.2,82.2,82.12,82.16,43825.0,80.3023,80.3023,80.2242,80.2632,43825.0
2018-07-19 15:35:00,82.16,82.2,82.14,82.16,57959.0,80.2632,80.3023,80.2437,80.2632,57959.0
2018-07-19 15:40:00,82.15,82.16,82.07,82.08,122840.0,80.2535,80.2632,80.1753,80.1851,122840.0
2018-07-19 15:45:00,82.08,82.11,82.0,82.01,49565.0,80.1851,80.2144,80.1069,80.1167,49565.0
2018-07-19 15:50:00,82.01,82.1,82.0,82.04,71783.0,80.1167,80.2046,80.1069,80.146,71783.0
2018-07-19 15:55:00,82.04,82.21,82.0,82.13,225318.0,80.146,80.3121,80.1069,80.2339,225318.0
2018-07-20 09:30:00,81.95,82.64,81.58,82.53,98433.0,80.0581,80.7322,79.6966,80.6247,98433.0
2018-07-20 09:35:00,82.53,82.58,81.96,82.04,23988.0,80.6247,80.6735,80.0679,80.146,23988.0
2018-07-20 09:40:00,82.02,82.18,82.0,82.16,18468.0,80.1265,80.2828,80.1069,80.2632,18468.0
2018-07-20 09:45:00,82.18,82.23,82.05,82.08,11416.0,80.2828,80.3316,80.1558,80.1851,11416.0
2018-07-20 09:50:00,82.11,82.19,81.98,82.19,27631.0,80.2144,80.2926,80.0874,80.2926,27631.0
2018-07-20 09:55:00,82.17,82.2,82.12,82.19,21560.0,80.273,80.3023,80.2242,80.2926,21560.0
2018-07-20 10:00:00,82.19,82.2,82.09,82.13,29828.0,80.2926,80.3023,80.1949,80.2339,29828.0
2018-07-20 10:05:00,82.16,82.45,82.16,82.45,60650.0,80.2632,80.5465,80.2632,80.5465,60650.0
2018-07-20 10:10:00,82.41,82.45,82.28,82.35,34009.0,80.5075,80.5465,80.3805,80.4489,34009.0
2018-07-20 10:15:00,82.33,82.47,82.29,82.44,16028.0,80.4293,80.5661,80.3902,80.5368,16028.0
2018-07-20 10:20:00,82.43,82.52,82.38,82.4,23292.0,80.527,80.6149,80.4782,80.4977,23292.0
2018-07-20 10:25:00,82.4,82.52,82.34,82.5,15482.0,80.4977,80.6149,80.4391,80.5954,15482.0
2018-07-20 10:30:00,82.55,82.61,82.43,82.45,17958.0,80.6442,80.7029,80.527,80.5465,17958.0
2018-07-20 10:35:00,82.46,82.46,82.31,82.34,13908.0,80.5563,80.5563,80.4098,80.4391,13908.0
2018-07-20 10:40:00,82.38,82.43,82.33,82.37,54500.0,80.4782,80.527,80.4293,80.4684,54500.0
2018-07-20 10:45:00,82.41,82.59,82.38,82.57,9520.0,80.5075,80.6833,80.4782,80.6638,9520.0
2018-07-20 10:50:00,82.57,82.59,82.5,82.54,14300.0,80.6638,80.6833,80.5954,80.6345,14300.0
2018-07-20 10:55:00,82.56,82.66,82.55,82.65,8590.0,80.654,80.7517,80.6442,80.7419,8590.0
2018-07-20 11:00:00,82.66,82.71,82.54,82.57,11650.0,80.7517,80.8005,80.6345,80.6638,11650.0
2018-07-20 11:05:00,82.56,82.56,82.48,82.54,8800.0,80.654,80.654,80.5759,80.6345,8800.0
2018-07-20 11:10:00,82.54,82.59,82.46,82.55,15700.0,80.6345,80.6833,80.5563,80.6442,15700.0
2018-07-20 11:15:00,82.54,82.55,82.38,82.38,30565.0,80.6345,80.6442,80.4782,80.4782,30565.0
2018-07-20 11:20:00,82.39,82.4,82.31,82.33,11492.0,80.4879,80.4977,80.4098,80.4293,11492.0
2018-07-20 11:25:00,82.36,82.38,82.25,82.3,18094.0,80.4586,80.4782,80.3512,80.4,18094.0
2018-07-20 11:30:00,82.3,82.41,82.3,82.36,14057.0,80.4,80.5075,80.4,80.4586,14057.0
2018-07-20 11:35:00,82.36,82.41,82.35,82.35,11465.0,80.4586,80.5075,80.4489,80.4489,11465.0
2018-07-20 11:40:00,82.36,82.41,82.33,82.36,56016.0,80.4586,80.5075,80.4293,80.4586,56016.0
2018-07-20 11:45:00,82.38,82.41,82.34,82.39,32509.0,80.4782,80.5075,80.4391,80.4879,32509.0
2018-07-20 11:50:00,82.39,82.39,82.25,82.29,14460.0,80.4879,80.4879,80.3512,80.3902,14460.0
2018-07-20 11:55:00,82.29,82.4,82.29,82.37,15445.0,80.3902,80.4977,80.3902,80.4684,15445.0
2018-07-20 12:00:00,82.37,82.41,82.34,82.39,26446.0,80.4684,80.5075,80.4391,80.4879,26446.0
2018-07-20 12:05:00,82.4,82.4,82.31,82.36,13569.0,80.4977,80.4977,80.4098,80.4586,13569.0
2018-07-20 12:10:00,82.35,82.36,82.24,82.26,30243.0,80.4489,80.4586,80.3414,80.3609,30243.0
2018-07-20 12:15:00,82.26,82.27,82.24,82.27,9214.0,80.3609,80.3707,80.3414,80.3707,9214.0
2018-07-20 12:20:00,82.28,82.39,82.28,82.36,5826.0,80.3805,80.4879,80.3805,80.4586,5826.0
2018-07-20 12:25:00,82.37,82.37,82.31,82.33,19353.0,80.4684,80.4684,80.4098,80.4293,19353.0
2018-07-20 12:30:00,82.32,82.36,82.29,82.33,13176.0,80.4195,80.4586,80.3902,80.4293,13176.0
2018-07-20 12:35:00,82.34,82.36,82.31,82.35,17080.0,80.4391,80.4586,80.4098,80.4489,17080.0
2018-07-20 12:40:00,82.36,82.4,82.35,82.39,83437.0,80.4586,80.4977,80.4489,80.4879,83437.0
2018-07-20 12:45:00,82.4,82.4,82.36,82.37,7812.0,80.4977,80.4977,80.4586,80.4684,7812.0
2018-07-20 12:50:00,82.38,82.38,82.28,82.3,11754.0,80.4782,80.4782,80.3805,80.4,11754.0
2018-07-20 12:55:00,82.31,82.36,82.28,82.35,11423.0,80.4098,80.4586,80.3805,80.4489,11423.0
2018-07-20 13:00:00,82.35,82.36,82.33,82.34,22733.0,80.4489,80.4586,80.4293,80.4391,22733.0
2018-07-20 13:05:00,82.34,82.36,82.28,82.29,32323.0,80.4391,80.4586,80.3805,80.3902,32323.0
2018-07-20 13:10:00,82.3,82.3,82.2,82.2,55054.0,80.4,80.4,80.3023,80.3023,55054.0
2018-07-20 13:15:00,82.2,82.22,82.1,82.21,39456.0,80.3023,80.3219,80.2046,80.3121,39456.0
2018-07-20 13:20:00,82.21,82.29,82.21,82.27,12837.0,80.3121,80.3902,80.3121,80.3707,12837.0
2018-07-20 13:25:00,82.28,82.32,82.27,82.3,7904.0,80.3805,80.4195,80.3707,80.4,7904.0
2018-07-20 13:30:00,82.29,82.3,82.2,82.25,13648.0,80.3902,80.4,80.3023,80.3512,13648.0
2018-07-20 13:35:00,82.25,82.33,82.25,82.32,11000.0,80.3512,80.4293,80.3512,80.4195,11000.0
2018-07-20 13:40:00,82.31,82.33,82.28,82.3,12385.0,80.4098,80.4293,80.3805,80.4,12385.0
2018-07-20 13:45:00,82.29,82.32,82.28,82.31,9900.0,80.3902,80.4195,80.3805,80.4098,9900.0
2018-07-20 13:50:00,82.31,82.31,82.21,82.21,19271.0,80.4098,80.4098,80.3121,80.3121,19271.0
2018-07-20 13:55:00,82.22,82.22,82.15,82.18,12981.0,80.3219,80.3219,80.2535,80.2828,12981.0
2018-07-20 14:00:00,82.19,82.24,82.15,82.17,15972.0,80.2926,80.3414,80.2535,80.273,15972.0
2018-07-20 14:05:00,82.17,82.23,82.14,82.16,12230.0,80.273,80.3316,80.2437,80.2632,12230.0
2018-07-20 14:10:00,82.14,82.16,82.11,82.15,8722.0,80.2437,80.2632,80.2144,80.2535,8722.0
2018-07-20 14:15:00,82.14,82.15,82.06,82.06,10836.0,80.2437,80.2535,80.1656,80.1656,10836.0
2018-07-20 14:20:00,82.07,82.1,82.02,82.02,10419.0,80.1753,80.2046,80.1265,80.1265,10419.0
2018-07-20 14:25:00,82.02,82.02,81.96,82.01,12005.0,80.1265,80.1265,80.0679,80.1167,12005.0
2018-07-20 14:30:00,82.04,82.04,81.96,81.96,7659.0,80.146,80.146,80.0679,80.0679,7659.0
2018-07-20 14:35:00,81.95,81.99,81.93,81.98,10352.0,80.0581,80.0972,80.0386,80.0874,10352.0
2018-07-20 14:40:00,81.98,81.98,81.94,81.98,6800.0,80.0874,80.0874,80.0483,80.0874,6800.0
2018-07-20 14:45:00,81.99,82.1,81.99,82.08,12560.0,80.0972,80.2046,80.0972,80.1851,12560.0
2018-07-20 14:50:00,82.1,82.1,82.05,82.07,10378.0,80.2046,80.2046,80.1558,80.1753,10378.0
2018-07-20 14:55:00,82.08,82.08,82.01,82.07,12260.0,80.1851,80.1851,80.1167,80.1753,12260.0
2018-07-20 15:00:00,82.06,82.09,82.04,82.06,21236.0,80.1656,80.1949,80.146,80.1656,21236.0
2018-07-20 15:05:00,82.06,82.12,82.06,82.12,17614.0,80.1656,80.2242,80.1656,80.2242,17614.0
2018-07-20 15:10:00,82.1,82.1,81.98,81.99,40068.0,80.2046,80.2046,80.0874,80.0972,40068.0
2018-07-20 15:15:00,81.99,82.0,81.96,81.99,14608.0,80.0972,80.1069,80.0679,80.0972,14608.0
2018-07-20 15:20:00,81.99,82.0,81.92,81.93,15663.0,80.0972,80.1069,80.0288,80.0386,15663.0
2018-07-20 15:25:00,81.93,81.99,81.91,81.98,12130.0,80.0386,80.0972,80.019,80.0874,12130.0
2018-07-20 15:30:00,81.99,82.04,81.97,82.03,21710.0,80.0972,80.146,80.0776,80.1362,21710.0
2018-07-20 15:35:00,82.03,82.03,81.95,81.97,31725.0,80.1362,80.1362,80.0581,80.0776,31725.0
2018-07-20 15:40:00,81.97,82.01,81.95,81.99,64989.0,80.0776,80.1167,80.0581,80.0972,64989.0
2018-07-20 15:45:00,81.99,82.0,81.94,81.95,66249.0,80.0972,80.1069,80.0483,80.0581,66249.0
2018-07-20 15:50:00,81.95,81.98,81.93,81.96,60889.0,80.0581,80.0874,80.0386,80.0679,60889.0
2018-07-20 15:55:00,81.97,81.99,81.93,81.95,203433.0,80.0776,80.0972,80.0386,80.0581,203433.0
2018-07-23 09:30:00,82.0,82.25,81.9,82.03,30844.0,80.1069,80.3512,80.0092,80.1362,30844.0
2018-07-23 09:35:00,82.03,82.12,81.75,81.98,46901.0,80.1362,80.2242,79.8627,80.0874,46901.0
2018-07-23 09:40:00,81.98,82.15,81.92,82.04,22451.0,80.0874,80.2535,80.0288,80.146,22451.0
2018-07-23 09:45:00,82.01,82.13,81.68,81.9,61608.0,80.1167,80.2339,79.7943,80.0092,61608.0
2018-07-23 09:50:00,81.85,82.12,81.83,81.98,16557.0,79.9604,80.2242,79.9409,80.0874,16557.0
2018-07-23 09:55:00,82.0,82.08,81.89,82.07,16094.0,80.1069,80.1851,79.9995,80.1753,16094.0
2018-07-23 10:00:00,82.07,82.1,81.94,81.96,12087.0,80.1753,80.2046,80.0483,80.0679,12087.0
2018-07-23 10:05:00,81.95,82.02,81.91,81.96,59256.0,80.0581,80.1265,80.019,80.0679,59256.0
2018-07-23 10:10:00,81.96,81.97,81.6,81.67,86902.0,80.0679,80.0776,79.7162,79.7846,86902.0
2018-07-23 10:15:00,81.66,81.84,81.65,81.83,39705.0,79.7748,79.9506,79.765,79.9409,39705.0
2018-07-23 10:20:00,81.83,81.89,81.73,81.78,18764.0,79.9409,79.9995,79.8432,79.892,18764.0
2018-07-23 10:25:00,81.73,81.77,81.62,81.69,45915.0,79.8432,79.8822,79.7357,79.8041,45915.0
2018-07-23 10:30:00,81.69,81.72,81.62,81.71,27288.0,79.8041,79.8334,79.7357,79.8236,27288.0
2018-07-23 10:35:00,81.72,81.83,81.7,81.78,20384.0,79.8334,79.9409,79.8139,79.892,20384.0
2018-07-23 10:40:00,81.79,81.85,81.74,81.82,12835.0,79.9018,79.9604,79.8529,79.9311,12835.0
2018-07-23 10:45:00,81.82,81.84,81.79,81.79,24307.0,79.9311,79.9506,79.9018,79.9018,24307.0
2018-07-23 10:50:00,81.78,81.87,81.73,81.85,17221.0,79.892,79.9799,79.8432,79.9604,17221.0
2018-07-23 10:55:00,81.84,81.85,81.72,81.73,15045.0,79.9506,79.9604,79.8334,79.8432,15045.0
2018-07-23 11:00:00,81.72,81.82,81.71,81.77,24572.0,79.8334,79.9311,79.8236,79.8822,24572.0
2018-07-23 11:05:00,81.76,81.88,81.74,81.8,61494.0,79.8725,79.9897,79.8529,79.9116,61494.0
2018-07-23 11:10:00,81.8,81.87,81.73,81.75,112809.0,79.9116,79.9799,79.8432,79.8627,112809.0
2018-07-23 11:15:00,81.75,81.78,81.72,81.73,30022.0,79.8627,79.892,79.8334,79.8432,30022.0
2018-07-23 11:20:00,81.75,81.82,81.75,81.82,20282.0,79.8627,79.9311,79.8627,79.9311,20282.0
2018-07-23 11:25:00,81.81,81.85,81.74,81.74,18108.0,79.9213,79.9604,79.8529,79.8529,18108.0
2018-07-23 11:30:00,81.75,81.77,81.71,81.73,51162.0,79.8627,79.8822,79.8236,79.8432,51162.0
2018-07-23 11:35:00,81.73,81.83,81.73,81.75,39525.0,79.8432,79.9409,79.8432,79.8627,39525.0
2018-07-23 11:40:00,81.75,81.79,81.72,81.73,48318.0,79.8627,79.9018,79.8334,79.8432,48318.0
2018-07-23 11:45:00,81.75,81.76,81.72,81.72,15693.0,79.8627,79.8725,79.8334,79.8334,15693.0
2018-07-23 11:50:00,81.73,81.78,81.71,81.76,44981.0,79.8432,79.892,79.8236,79.8725,44981.0
2018-07-23 11:55:00,81.76,81.82,81.75,81.81,25167.0,79.8725,79.9311,79.8627,79.9213,25167.0
2018-07-23 12:00:00,81.8,81.84,81.8,81.83,29451.0,79.9116,79.9506,79.9116,79.9409,29451.0
2018-07-23 12:05:00,81.84,82.16,81.83,82.16,19885.0,79.9506,80.2632,79.9409,80.2632,19885.0
2018-07-23 12:10:00,82.15,82.17,82.09,82.16,18845.0,80.2535,80.273,80.1949,80.2632,18845.0
2018-07-23 12:15:00,82.14,82.2,82.12,82.16,13626.0,80.2437,80.3023,80.2242,80.2632,13626.0
2018-07-23 12:20:00,82.16,82.25,82.16,82.21,11196.0,80.2632,80.3512,80.2632,80.3121,11196.0
2018-07-23 12:25:00,82.21,82.22,82.17,82.19,10331.0,80.3121,80.3219,80.273,80.2926,10331.0
2018-07-23 12:30:00,82.2,82.24,82.18,82.24,9603.0,80.3023,80.3414,80.2828,80.3414,9603.0
2018-07-23 12:35:00,82.25,82.26,82.23,82.24,12886.0,80.3512,80.3609,80.3316,80.3414,12886.0
2018-07-23 12:40:00,82.24,82.26,82.22,82.22,9648.0,80.3414,80.3609,80.3219,80.3219,9648.0
2018-07-23 12:45:00,82.21,82.23,82.12,82.12,15111.0,80.3121,80.3316,80.2242,80.2242,15111.0
2018-07-23 12:50:00,82.11,82.11,81.97,81.98,37239.0,80.2144,80.2144,80.0776,80.0874,37239.0
2018-07-23 12:55:00,81.99,82.06,81.98,82.04,25339.0,80.0972,80.1656,80.0874,80.146,25339.0
2018-07-23 13:00:00,82.04,82.05,82.01,82.02,16298.0,80.146,80.1558,80.1167,80.1265,16298.0
2018-07-23 13:05:00,82.02,82.03,82.0,82.01,14687.0,80.1265,80.1362,80.1069,80.1167,14687.0
2018-07-23 13:10:00,82.01,82.02,81.95,81.98,16860.0,80.1167,80.1265,80.0581,80.0874,16860.0
2018-07-23 13:15:00,81.98,81.98,81.92,81.92,7579.0,80.0874,80.0874,80.0288,80.0288,7579.0
2018-07-23 13:20:00,81.92,81.93,81.76,81.77,41298.0,80.0288,80.0386,79.8725,79.8822,41298.0
2018-07-23 13:25:00,81.77,81.77,81.75,81.76,24488.0,79.8822,79.8822,79.8627,79.8725,24488.0
2018-07-23 13:30:00,81.76,81.87,81.74,81.86,33526.0,79.8725,79.9799,79.8529,79.9702,33526.0
2018-07-23 13:35:00,81.87,81.98,81.85,81.92,20009.0,79.9799,80.0874,79.9604,80.0288,20009.0
2018-07-23 13:40:00,81.92,81.97,81.8,81.81,102931.0,80.0288,80.0776,79.9116,79.9213,102931.0
2018-07-23 13:45:00,81.81,81.91,81.8,81.83,49394.0,79.9213,80.019,79.9116,79.9409,49394.0
2018-07-23 13:50:00,81.83,81.87,81.83,81.87,10164.0,79.9409,79.9799,79.9409,79.9799,10164.0
2018-07-23 13:55:00,81.87,81.87,81.76,81.77,12795.0,79.9799,79.9799,79.8725,79.8822,12795.0
2018-07-23 14:00:00,81.78,81.79,81.69,81.73,22807.0,79.892,79.9018,79.8041,79.8432,22807.0
2018-07-23 14:05:00,81.72,81.74,81.62,81.62,48943.0,79.8334,79.8529,79.7357,79.7357,48943.0
2018-07-23 14:10:00,81.63,81.7,81.58,81.58,50974.0,79.7455,79.8139,79.6966,79.6966,50974.0
2018-07-23 14:15:00,81.59,81.72,81.58,81.67,44060.0,79.7064,79.8334,79.6966,79.7846,44060.0
2018-07-23 14:20:00,81.67,81.7,81.64,81.7,11739.0,79.7846,79.8139,79.7552,79.8139,11739.0
2018-07-23 14:25:00,81.7,81.77,81.63,81.63,24845.0,79.8139,79.8822,79.7455,79.7455,24845.0
2018-07-23 14:30:00,81.63,81.64,81.58,81.6,22997.0,79.7455,79.7552,79.6966,79.7162,22997.0
2018-07-23 14:35:00,81.6,81.6,81.54,81.58,18221.0,79.7162,79.7162,79.6576,79.6966,18221.0
2018-07-23 14:40:00,81.58,81.65,81.57,81.64,11998.0,79.6966,79.765,79.6869,79.7552,11998.0
2018-07-23 14:45:00,81.65,81.65,81.59,81.62,18709.0,79.765,79.765,79.7064,79.7357,18709.0
2018-07-23 14:50:00,81.62,81.62,81.57,81.6,11652.0,79.7357,79.7357,79.6869,79.7162,11652.0
2018-07-23 14:55:00,81.59,81.6,81.56,81.56,15178.0,79.7064,79.7162,79.6771,79.6771,15178.0
2018-07-23 15:00:00,81.56,81.59,81.55,81.58,14184.0,79.6771,79.7064,79.6673,79.6966,14184.0
2018-07-23 15:05:00,81.59,81.63,81.58,81.6,14464.0,79.7064,79.7455,79.6966,79.7162,14464.0
2018-07-23 15:10:00,81.59,81.71,81.59,81.71,20937.0,79.7064,79.8236,79.7064,79.8236,20937.0
2018-07-23 15:15:00,81.71,81.8,81.71,81.77,26370.0,79.8236,79.9116,79.8236,79.8822,26370.0
2018-07-23 15:20:00,81.78,81.81,81.77,81.77,27435.0,79.892,79.9213,79.8822,79.8822,27435.0
2018-07-23 15:25:00,81.77,81.8,81.73,81.8,19507.0,79.8822,79.9116,79.8432,79.9116,19507.0
2018-07-23 15:30:00,81.79,81.8,81.69,81.73,31944.0,79.9018,79.9116,79.8041,79.8432,31944.0
2018-07-23 15:35:00,81.73,81.78,81.71,81.75,45970.0,79.8432,79.892,79.8236,79.8627,45970.0
2018-07-23 15:40:00,81.76,81.76,81.66,81.73,68579.0,79.8725,79.8725,79.7748,79.8432,68579.0
2018-07-23 15:45:00,81.73,81.74,81.59,81.61,87161.0,79.8432,79.8529,79.7064,79.7259,87161.0
2018-07-23 15:50:00,81.61,81.66,81.58,81.59,116236.0,79.7259,79.7748,79.6966,79.7064,116236.0
2018-07-23 15:55:00,81.59,81.65,81.56,81.61,213758.0,79.7064,79.765,79.6771,79.7259,213758.0
2018-07-24 09:30:00,81.65,81.84,81.33,81.56,94985.0,79.765,79.9506,79.4524,79.6771,94985.0
2018-07-24 09:35:00,81.55,81.55,81.0,81.13,75683.0,79.6673,79.6673,79.13,79.257,75683.0
2018-07-24 09:40:00,81.15,81.47,81.14,81.21,37897.0,79.2766,79.5892,79.2668,79.3352,37897.0
2018-07-24 09:45:00,81.2,81.39,81.0,81.3,54627.0,79.3254,79.511,79.13,79.4231,54627.0
2018-07-24 09:50:00,81.33,81.36,81.11,81.32,141958.0,79.4524,79.4817,79.2375,79.4426,141958.0
2018-07-24 09:55:00,81.34,81.36,81.08,81.08,48098.0,79.4622,79.4817,79.2082,79.2082,48098.0
2018-07-24 10:00:00,81.11,81.27,81.09,81.25,61342.0,79.2375,79.3938,79.2179,79.3743,61342.0
2018-07-24 10:05:00,81.25,81.29,80.79,80.82,68683.0,79.3743,79.4133,78.9249,78.9542,68683.0
2018-07-24 10:10:00,80.82,80.82,80.28,80.45,84455.0,78.9542,78.9542,78.4266,78.5927,84455.0
2018-07-24 10:15:00,80.44,80.6,80.29,80.51,71520.0,78.583,78.7393,78.4364,78.6513,71520.0
2018-07-24 10:20:00,80.52,80.56,80.16,80.25,53362.0,78.6611,78.7002,78.3094,78.3973,53362.0
2018-07-24 10:25:00,80.27,80.37,80.11,80.11,67908.0,78.4169,78.5146,78.2606,78.2606,67908.0
2018-07-24 10:30:00,80.1,80.26,80.07,80.19,103735.0,78.2508,78.4071,78.2215,78.3387,103735.0
2018-07-24 10:35:00,80.19,80.24,80.16,80.19,61594.0,78.3387,78.3876,78.3094,78.3387,61594.0
2018-07-24 10:40:00,80.19,80.36,80.17,80.35,46446.0,78.3387,78.5048,78.3192,78.495,46446.0
2018-07-24 10:45:00,80.35,80.94,80.34,80.91,84104.0,78.495,79.0714,78.4853,79.0421,84104.0
2018-07-24 10:50:00,80.94,80.95,80.61,80.68,47383.0,79.0714,79.0812,78.749,78.8174,47383.0
2018-07-24 10:55:00,80.68,80.9,80.61,80.87,30002.0,78.8174,79.0323,78.749,79.003,30002.0
2018-07-24 11:00:00,80.87,80.87,80.39,80.41,97235.0,79.003,79.003,78.5341,78.5536,97235.0
2018-07-24 11:05:00,80.4,80.43,80.27,80.38,27549.0,78.5439,78.5732,78.4169,78.5243,27549.0
2018-07-24 11:10:00,80.36,80.42,80.28,80.4,24169.0,78.5048,78.5634,78.4266,78.5439,24169.0
2018-07-24 11:15:00,80.42,80.5,80.33,80.33,28625.0,78.5634,78.6416,78.4755,78.4755,28625.0
2018-07-24 11:20:00,80.33,80.39,80.26,80.39,23886.0,78.4755,78.5341,78.4071,78.5341,23886.0
2018-07-24 11:25:00,80.39,80.44,80.36,80.39,22212.0,78.5341,78.583,78.5048,78.5341,22212.0
2018-07-24 11:30:00,80.41,80.54,80.39,80.5,28235.0,78.5536,78.6806,78.5341,78.6416,28235.0
2018-07-24 11:35:00,80.5,80.54,80.41,80.52,16455.0,78.6416,78.6806,78.5536,78.6611,16455.0
2018-07-24 11:40:00,80.52,80.6,80.51,80.55,42874.0,78.6611,78.7393,78.6513,78.6904,42874.0
2018-07-24 11:45:00,80.54,80.57,80.44,80.49,27995.0,78.6806,78.71,78.583,78.6318,27995.0
2018-07-24 11:50:00,80.48,80.52,80.4,80.51,32614.0,78.622,78.6611,78.5439,78.6513,32614.0
2018-07-24 11:55:00,80.52,80.53,80.42,80.44,29437.0,78.6611,78.6709,78.5634,78.583,29437.0
2018-07-24 12:00:00,80.44,80.58,80.43,80.5,40413.0,78.583,78.7197,78.5732,78.6416,40413.0
2018-07-24 12:05:00,80.5,80.52,80.48,80.5,19900.0,78.6416,78.6611,78.622,78.6416,19900.0
2018-07-24 12:10:00,80.49,80.62,80.48,80.62,20224.0,78.6318,78.7588,78.622,78.7588,20224.0
2018-07-24 12:15:00,80.63,80.7,80.63,80.64,21527.0,78.7686,78.8369,78.7686,78.7783,21527.0
2018-07-24 12:20:00,80.64,80.66,80.58,80.59,14967.0,78.7783,78.7979,78.7197,78.7295,14967.0
2018-07-24 12:25:00,80.59,80.71,80.59,80.63,25160.0,78.7295,78.8467,78.7295,78.7686,25160.0
2018-07-24 12:30:00,80.62,80.63,80.52,80.55,25295.0,78.7588,78.7686,78.6611,78.6904,25295.0
2018-07-24 12:35:00,80.55,80.6,80.53,80.56,24536.0,78.6904,78.7393,78.6709,78.7002,24536.0
2018-07-24 12:40:00,80.55,80.57,80.42,80.44,86334.0,78.6904,78.71,78.5634,78.583,86334.0
2018-07-24 12:45:00,80.46,80.5,80.41,80.48,54828.0,78.6025,78.6416,78.5536,78.622,54828.0
2018-07-24 12:50:00,80.47,80.47,80.23,80.23,51397.0,78.6123,78.6123,78.3778,78.3778,51397.0
2018-07-24 12:55:00,80.23,80.26,80.17,80.24,29884.0,78.3778,78.4071,78.3192,78.3876,29884.0
2018-07-24 13:00:00,80.21,80.21,80.15,80.15,15136.0,78.3583,78.3583,78.2996,78.2996,15136.0
2018-07-24 13:05:00,80.15,80.15,80.04,80.04,21570.0,78.2996,78.2996,78.1922,78.1922,21570.0
2018-07-24 13:10:00,80.02,80.07,80.0,80.07,19014.0,78.1726,78.2215,78.1531,78.2215,19014.0
2018-07-24 13:15:00,80.07,80.1,80.02,80.03,16866.0,78.2215,78.2508,78.1726,78.1824,16866.0
2018-07-24 13:20:00,80.04,80.09,80.02,80.04,15444.0,78.1922,78.241,78.1726,78.1922,15444.0
2018-07-24 13:25:00,80.03,80.03,79.93,79.93,17047.0,78.1824,78.1824,78.0847,78.0847,17047.0
2018-07-24 13:30:00,79.94,79.95,79.86,79.93,25498.0,78.0945,78.1043,78.0163,78.0847,25498.0
2018-07-24 13:35:00,79.93,79.93,79.7,79.7,13601.0,78.0847,78.0847,77.86,77.86,13601.0
2018-07-24 13:40:00,79.71,79.8,79.68,79.78,14788.0,77.8698,77.9577,77.8405,77.9382,14788.0
2018-07-24 13:45:00,79.78,80.08,79.78,80.06,27943.0,77.9382,78.2313,77.9382,78.2117,27943.0
2018-07-24 13:50:00,80.06,80.22,80.04,80.17,32976.0,78.2117,78.368,78.1922,78.3192,32976.0
2018-07-24 13:55:00,80.17,80.23,80.16,80.18,25247.0,78.3192,78.3778,78.3094,78.329,25247.0
2018-07-24 14:00:00,80.19,80.2,80.14,80.15,19411.0,78.3387,78.3485,78.2899,78.2996,19411.0
2018-07-24 14:05:00,80.15,80.15,80.07,80.09,20900.0,78.2996,78.2996,78.2215,78.241,20900.0
2018-07-24 14:10:00,80.09,80.09,79.89,79.93,16663.0,78.241,78.241,78.0456,78.0847,16663.0
2018-07-24 14:15:00,79.94,79.99,79.91,79.98,13502.0,78.0945,78.1433,78.0652,78.1336,13502.0
2018-07-24 14:20:00,79.98,79.98,79.87,79.87,18520.0,78.1336,78.1336,78.0261,78.0261,18520.0
2018-07-24 14:25:00,79.86,79.9,79.85,79.89,17382.0,78.0163,78.0554,78.0066,78.0456,17382.0
2018-07-24 14:30:00,79.88,79.99,79.85,79.99,22807.0,78.0359,78.1433,78.0066,78.1433,22807.0
2018-07-24 14:35:00,79.98,80.06,79.93,79.96,40073.0,78.1336,78.2117,78.0847,78.114,40073.0
2018-07-24 14:40:00,79.97,80.06,79.93,79.94,25147.0,78.1238,78.2117,78.0847,78.0945,25147.0
2018-07-24 14:45:00,79.93,80.01,79.89,79.99,33609.0,78.0847,78.1629,78.0456,78.1433,33609.0
2018-07-24 14:50:00,79.99,80.01,79.92,79.94,188807.0,78.1433,78.1629,78.075,78.0945,188807.0
2018-07-24 14:55:00,79.96,80.21,79.96,80.2,92336.0,78.114,78.3583,78.114,78.3485,92336.0
2018-07-24 15:00:00,80.21,80.26,80.15,80.16,36370.0,78.3583,78.4071,78.2996,78.3094,36370.0
2018-07-24 15:05:00,80.17,80.28,80.16,80.26,26401.0,78.3192,78.4266,78.3094,78.4071,26401.0
2018-07-24 15:10:00,80.26,80.28,80.21,80.21,27804.0,78.4071,78.4266,78.3583,78.3583,27804.0
2018-07-24 15:15:00,80.23,80.35,80.22,80.33,24876.0,78.3778,78.495,78.368,78.4755,24876.0
2018-07-24 15:20:00,80.34,80.34,80.25,80.27,19318.0,78.4853,78.4853,78.3973,78.4169,19318.0
2018-07-24 15:25:00,80.27,80.3,80.26,80.27,40767.0,78.4169,78.4462,78.4071,78.4169,40767.0
2018-07-24 15:30:00,80.27,80.32,80.27,80.3,46319.0,78.4169,78.4657,78.4169,78.4462,46319.0
2018-07-24 15:35:00,80.3,80.46,80.28,80.46,60743.0,78.4462,78.6025,78.4266,78.6025,60743.0
2018-07-24 15:40:00,80.47,80.52,80.37,80.38,66272.0,78.6123,78.6611,78.5146,78.5243,66272.0
2018-07-24 15:45:00,80.39,80.43,80.3,80.39,78479.0,78.5341,78.5732,78.4462,78.5341,78479.0
2018-07-24 15:50:00,80.4,80.49,80.4,80.4,110535.0,78.5439,78.6318,78.5439,78.5439,110535.0
2018-07-24 15:55:00,80.41,80.64,80.41,80.48,226832.0,78.5536,78.7783,78.5536,78.622,226832.0
2018-07-25 09:30:00,80.07,80.13,78.85,79.03,96220.0,78.2215,78.2801,77.0297,77.2055,96220.0
2018-07-25 09:35:00,79.03,79.2,77.64,77.8,425687.0,77.2055,77.3716,75.8476,76.0039,425687.0
2018-07-25 09:40:00,77.78,78.81,77.76,78.59,239145.0,75.9844,76.9906,75.9648,76.7757,239145.0
2018-07-25 09:45:00,78.55,78.75,77.94,78.25,302192.0,76.7366,76.932,76.1407,76.4435,302192.0
2018-07-25 09:50:00,78.25,78.74,78.15,78.54,122995.0,76.4435,76.9222,76.3458,76.7268,122995.0
2018-07-25 09:55:00,78.52,78.82,78.47,78.58,133078.0,76.7073,77.0004,76.6584,76.7659,133078.0
2018-07-25 10:00:00,78.57,79.04,78.37,78.38,203300.0,76.7561,77.2153,76.5607,76.5705,203300.0
2018-07-25 10:05:00,78.4,79.1,78.31,79.08,72380.0,76.59,77.2739,76.5021,77.2543,72380.0
2018-07-25 10:10:00,79.05,79.29,78.8,79.17,62669.0,77.225,77.4595,76.9808,77.3423,62669.0
2018-07-25 10:15:00,79.18,79.68,78.97,79.61,101367.0,77.352,77.8405,77.1469,77.7721,101367.0
2018-07-25 10:20:00,79.63,80.32,79.63,79.99,181388.0,77.7917,78.4657,77.7917,78.1433,181388.0
2018-07-25 10:25:00,79.97,80.16,79.75,79.91,70478.0,78.1238,78.3094,77.9089,78.0652,70478.0
2018-07-25 10:30:00,79.93,80.02,79.77,79.77,86144.0,78.0847,78.1726,77.9284,77.9284,86144.0
2018-07-25 10:35:00,79.73,80.07,79.72,80.01,55189.0,77.8893,78.2215,77.8796,78.1629,55189.0
2018-07-25 10:40:00,80.01,80.02,79.75,79.77,69729.0,78.1629,78.1726,77.9089,77.9284,69729.0
2018-07-25 10:45:00,79.77,79.78,79.24,79.28,43555.0,77.9284,77.9382,77.4107,77.4497,43555.0
2018-07-25 10:50:00,79.27,79.44,79.22,79.42,78022.0,77.44,77.606,77.3911,77.5865,78022.0
2018-07-25 10:55:00,79.39,79.71,79.39,79.64,38759.0,77.5572,77.8698,77.5572,77.8014,38759.0
2018-07-25 11:00:00,79.66,79.76,79.58,79.69,40266.0,77.821,77.9186,77.7428,77.8503,40266.0
2018-07-25 11:05:00,79.69,79.71,79.57,79.68,23077.0,77.8503,77.8698,77.733,77.8405,23077.0
2018-07-25 11:10:00,79.69,79.79,79.59,79.66,43500.0,77.8503,77.948,77.7526,77.821,43500.0
2018-07-25 11:15:00,79.67,79.84,79.64,79.66,22487.0,77.8307,77.9968,77.8014,77.821,22487.0
2018-07-25 11:20:00,79.69,79.97,79.68,79.93,18785.0,77.8503,78.1238,77.8405,78.0847,18785.0
2018-07-25 11:25:00,79.9,80.05,79.9,79.99,22462.0,78.0554,78.202,78.0554,78.1433,22462.0
2018-07-25 11:30:00,79.99,80.02,79.92,79.92,27984.0,78.1433,78.1726,78.075,78.075,27984.0
2018-07-25 11:35:00,79.91,79.91,79.73,79.81,22094.0,78.0652,78.0652,77.8893,77.9675,22094.0
2018-07-25 11:40:00,79.79,80.15,79.78,80.15,50249.0,77.948,78.2996,77.9382,78.2996,50249.0
2018-07-25 11:45:00,80.13,80.25,79.98,80.09,38226.0,78.2801,78.3973,78.1336,78.241,38226.0
2018-07-25 11:50:00,80.04,80.14,79.93,80.02,23831.0,78.1922,78.2899,78.0847,78.1726,23831.0
2018-07-25 11:55:00,79.99,80.22,79.95,80.22,43310.0,78.1433,78.368,78.1043,78.368,43310.0
2018-07-25 12:00:00,80.21,80.33,80.13,80.3,31616.0,78.3583,78.4755,78.2801,78.4462,31616.0
2018-07-25 12:05:00,80.29,80.34,80.19,80.26,22327.0,78.4364,78.4853,78.3387,78.4071,22327.0
2018-07-25 12:10:00,80.26,80.38,80.23,80.28,35745.0,78.4071,78.5243,78.3778,78.4266,35745.0
2018-07-25 12:15:00,80.3,80.32,80.19,80.21,19463.0,78.4462,78.4657,78.3387,78.3583,19463.0
2018-07-25 12:20:00,80.2,80.23,80.15,80.2,27112.0,78.3485,78.3778,78.2996,78.3485,27112.0
2018-07-25 12:25:00,80.2,80.22,79.9,79.94,50704.0,78.3485,78.368,78.0554,78.0945,50704.0
2018-07-25 12:30:00,79.93,79.97,79.65,79.87,32411.0,78.0847,78.1238,77.8112,78.0261,32411.0
2018-07-25 12:35:00,79.86,79.97,79.68,79.75,68767.0,78.0163,78.1238,77.8405,77.9089,68767.0
2018-07-25 12:40:00,79.75,79.79,79.66,79.72,12418.0,77.9089,77.948,77.821,77.8796,12418.0
2018-07-25 12:45:00,79.74,79.78,79.67,79.76,11821.0,77.8991,77.9382,77.8307,77.9186,11821.0
2018-07-25 12:50:00,79.74,79.93,79.73,79.84,37019.0,77.8991,78.0847,77.8893,77.9968,37019.0
2018-07-25 12:55:00,79.83,79.87,79.69,79.72,15729.0,77.987,78.0261,77.8503,77.8796,15729.0
2018-07-25 13:00:00,79.71,79.83,79.71,79.78,21853.0,77.8698,77.987,77.8698,77.9382,21853.0
2018-07-25 13:05:00,79.79,80.04,79.79,80.04,37892.0,77.948,78.1922,77.948,78.1922,37892.0
2018-07-25 13:10:00,80.04,80.04,79.69,79.69,28087.0,78.1922,78.1922,77.8503,77.8503,28087.0
2018-07-25 13:15:00,79.69,79.78,79.67,79.74,15138.0,77.8503,77.9382,77.8307,77.8991,15138.0
2018-07-25 13:20:00,79.72,79.8,79.72,79.78,22107.0,77.8796,77.9577,77.8796,77.9382,22107.0
2018-07-25 13:25:00,79.79,79.91,79.78,79.87,26316.0,77.948,78.0652,77.9382,78.0261,26316.0
2018-07-25 13:30:00,79.87,80.04,79.84,79.96,35026.0,78.0261,78.1922,77.9968,78.114,35026.0
2018-07-25 13:35:00,79.92,79.93,79.72,79.78,22612.0,78.075,78.0847,77.8796,77.9382,22612.0
2018-07-25 13:40:00,79.78,79.87,79.69,79.75,23768.0,77.9382,78.0261,77.8503,77.9089,23768.0
2018-07-25 13:45:00,79.73,79.87,79.72,79.86,19885.0,77.8893,78.0261,77.8796,78.0163,19885.0
2018-07-25 13:50:00,79.85,79.96,79.84,79.96,28247.0,78.0066,78.114,77.9968,78.114,28247.0
2018-07-25 13:55:00,79.97,80.01,79.78,79.81,47726.0,78.1238,78.1629,77.9382,77.9675,47726.0
2018-07-25 14:00:00,79.81,79.82,79.72,79.72,27651.0,77.9675,77.9773,77.8796,77.8796,27651.0
2018-07-25 14:05:00,79.72,79.92,79.71,79.89,77808.0,77.8796,78.075,77.8698,78.0456,77808.0
2018-07-25 14:10:00,79.9,80.06,79.88,79.95,81640.0,78.0554,78.2117,78.0359,78.1043,81640.0
2018-07-25 14:15:00,79.95,79.97,79.81,79.9,45655.0,78.1043,78.1238,77.9675,78.0554,45655.0
2018-07-25 14:20:00,79.9,79.9,79.65,79.7,50350.0,78.0554,78.0554,77.8112,77.86,50350.0
2018-07-25 14:25:00,79.72,79.89,79.71,79.86,66967.0,77.8796,78.0456,77.8698,78.0163,66967.0
2018-07-25 14:30:00,79.86,79.91,79.69,79.71,39526.0,78.0163,78.0652,77.8503,77.8698,39526.0
2018-07-25 14:35:00,79.7,79.71,79.46,79.62,41070.0,77.86,77.8698,77.6256,77.7819,41070.0
2018-07-25 14:40:00,79.62,79.69,79.59,79.69,28360.0,77.7819,77.8503,77.7526,77.8503,28360.0
2018-07-25 14:45:00,79.69,79.83,79.52,79.59,49225.0,77.8503,77.987,77.6842,77.7526,49225.0
2018-07-25 14:50:00,79.6,79.76,79.55,79.72,50379.0,77.7623,77.9186,77.7135,77.8796,50379.0
2018-07-25 14:55:00,79.72,79.79,79.65,79.72,30477.0,77.8796,77.948,77.8112,77.8796,30477.0
2018-07-25 15:00:00,79.73,79.82,79.72,79.77,40952.0,77.8893,77.9773,77.8796,77.9284,40952.0
2018-07-25 15:05:00,79.77,79.8,79.72,79.72,31641.0,77.9284,77.9577,77.8796,77.8796,31641.0
2018-07-25 15:10:00,79.72,79.75,79.7,79.73,45547.0,77.8796,77.9089,77.86,77.8893,45547.0
2018-07-25 15:15:00,79.74,79.91,79.71,79.91,37134.0,77.8991,78.0652,77.8698,78.0652,37134.0
2018-07-25 15:20:00,79.91,80.07,79.87,80.06,63594.0,78.0652,78.2215,78.0261,78.2117,63594.0
2018-07-25 15:25:00,80.06,80.07,79.93,80.03,62306.0,78.2117,78.2215,78.0847,78.1824,62306.0
2018-07-25 15:30:00,80.03,80.03,79.91,79.92,51316.0,78.1824,78.1824,78.0652,78.075,51316.0
2018-07-25 15:35:00,79.92,80.08,79.91,79.98,100416.0,78.075,78.2313,78.0652,78.1336,100416.0
2018-07-25 15:40:00,79.98,80.1,79.95,80.09,94108.0,78.1336,78.2508,78.1043,78.241,94108.0
2018-07-25 15:45:00,80.09,80.37,80.07,80.35,166559.0,78.241,78.5146,78.2215,78.495,166559.0
2018-07-25 15:50:00,80.37,80.55,80.36,80.54,179412.0,78.5146,78.6904,78.5048,78.6806,179412.0
2018-07-25 15:55:00,80.53,80.55,79.98,80.38,250064.0,78.6709,78.6904,78.1336,78.5243,250064.0
2018-07-26 09:30:00,79.92,80.49,79.27,79.71,128800.0,78.075,78.6318,77.44,77.8698,128800.0
2018-07-26 09:35:00,79.71,80.17,79.66,80.16,24020.0,77.8698,78.3192,77.821,78.3094,24020.0
2018-07-26 09:40:00,80.2,80.45,80.08,80.33,27127.0,78.3485,78.5927,78.2313,78.4755,27127.0
2018-07-26 09:45:00,80.34,80.51,80.26,80.31,17107.0,78.4853,78.6513,78.4071,78.456,17107.0
2018-07-26 09:50:00,80.36,80.58,80.24,80.57,54765.0,78.5048,78.7197,78.3876,78.71,54765.0
2018-07-26 09:55:00,80.57,80.69,80.38,80.41,78340.0,78.71,78.8272,78.5243,78.5536,78340.0
2018-07-26 10:00:00,80.41,80.56,80.36,80.47,45745.0,78.5536,78.7002,78.5048,78.6123,45745.0
2018-07-26 10:05:00,80.45,80.53,80.08,80.16,55364.0,78.5927,78.6709,78.2313,78.3094,55364.0
2018-07-26 10:10:00,80.14,80.31,80.14,80.25,21410.0,78.2899,78.456,78.2899,78.3973,21410.0
2018-07-26 10:15:00,80.26,80.26,80.19,80.24,38595.0,78.4071,78.4071,78.3387,78.3876,38595.0
2018-07-26 10:20:00,80.24,80.24,79.96,80.06,21887.0,78.3876,78.3876,78.114,78.2117,21887.0
2018-07-26 10:25:00,80.03,80.14,80.0,80.03,21700.0,78.1824,78.2899,78.1531,78.1824,21700.0
2018-07-26 10:30:00,80.04,80.14,79.99,80.13,14210.0,78.1922,78.2899,78.1433,78.2801,14210.0
2018-07-26 10:35:00,80.11,80.23,80.1,80.21,15300.0,78.2606,78.3778,78.2508,78.3583,15300.0
2018-07-26 10:40:00,80.22,80.22,80.08,80.22,15500.0,78.368,78.368,78.2313,78.368,15500.0
2018-07-26 10:45:00,80.2,80.22,80.11,80.15,13400.0,78.3485,78.368,78.2606,78.2996,13400.0
2018-07-26 10:50:00,80.13,80.24,80.09,80.24,13600.0,78.2801,78.3876,78.241,78.3876,13600.0
2018-07-26 10:55:00,80.23,80.29,80.2,80.27,15278.0,78.3778,78.4364,78.3485,78.4169,15278.0
2018-07-26 11:00:00,80.27,80.35,80.21,80.29,17647.0,78.4169,78.495,78.3583,78.4364,17647.0
2018-07-26 11:05:00,80.3,80.35,80.28,80.31,76408.0,78.4462,78.495,78.4266,78.456,76408.0
2018-07-26 11:10:00,80.31,80.36,80.22,80.23,38600.0,78.456,78.5048,78.368,78.3778,38600.0
2018-07-26 11:15:00,80.21,80.22,80.08,80.17,15075.0,78.3583,78.368,78.2313,78.3192,15075.0
2018-07-26 11:20:00,80.12,80.13,80.04,80.04,8000.0,78.2703,78.2801,78.1922,78.1922,8000.0
2018-07-26 11:25:00,80.04,80.06,79.98,80.02,17672.0,78.1922,78.2117,78.1336,78.1726,17672.0
2018-07-26 11:30:00,80.02,80.09,79.98,80.05,14905.0,78.1726,78.241,78.1336,78.202,14905.0
2018-07-26 11:35:00,80.05,80.18,80.02,80.18,13507.0,78.202,78.329,78.1726,78.329,13507.0
2018-07-26 11:40:00,80.18,80.26,80.14,80.2,18985.0,78.329,78.4071,78.2899,78.3485,18985.0
2018-07-26 11:45:00,80.21,80.22,80.12,80.15,15786.0,78.3583,78.368,78.2703,78.2996,15786.0
2018-07-26 11:50:00,80.14,80.14,80.03,80.03,12014.0,78.2899,78.2899,78.1824,78.1824,12014.0
2018-07-26 11:55:00,80.02,80.02,79.94,79.98,18508.0,78.1726,78.1726,78.0945,78.1336,18508.0
2018-07-26 12:00:00,79.97,79.97,79.89,79.91,16964.0,78.1238,78.1238,78.0456,78.0652,16964.0
2018-07-26 12:05:00,79.92,79.96,79.9,79.92,14111.0,78.075,78.114,78.0554,78.075,14111.0
2018-07-26 12:10:00,79.92,80.01,79.88,80.01,14000.0,78.075,78.1629,78.0359,78.1629,14000.0
2018-07-26 12:15:00,80.01,80.01,79.93,79.94,10956.0,78.1629,78.1629,78.0847,78.0945,10956.0
2018-07-26 12:20:00,79.95,79.96,79.91,79.95,12800.0,78.1043,78.114,78.0652,78.1043,12800.0
2018-07-26 12:25:00,79.94,79.96,79.91,79.95,13629.0,78.0945,78.114,78.0652,78.1043,13629.0
2018-07-26 12:30:00,79.94,79.95,79.91,79.91,18476.0,78.0945,78.1043,78.0652,78.0652,18476.0
2018-07-26 12:35:00,79.92,79.93,79.78,79.78,86544.0,78.075,78.0847,77.9382,77.9382,86544.0
2018-07-26 12:40:00,79.77,79.82,79.65,79.79,25974.0,77.9284,77.9773,77.8112,77.948,25974.0
2018-07-26 12:45:00,79.8,79.83,79.73,79.73,13936.0,77.9577,77.987,77.8893,77.8893,13936.0
2018-07-26 12:50:00,79.75,79.81,79.68,79.71,39235.0,77.9089,77.9675,77.8405,77.8698,39235.0
2018-07-26 12:55:00,79.72,79.73,79.57,79.57,12008.0,77.8796,77.8893,77.733,77.733,12008.0
2018-07-26 13:00:00,79.58,79.63,79.52,79.59,19086.0,77.7428,77.7917,77.6842,77.7526,19086.0
2018-07-26 13:05:00,79.59,79.67,79.57,79.64,10608.0,77.7526,77.8307,77.733,77.8014,10608.0
2018-07-26 13:10:00,79.65,79.66,79.61,79.65,9145.0,77.8112,77.821,77.7721,77.8112,9145.0
2018-07-26 13:15:00,79.62,79.73,79.6,79.72,10133.0,77.7819,77.8893,77.7623,77.8796,10133.0
2018-07-26 13:20:00,79.74,79.76,79.71,79.73,7062.0,77.8991,77.9186,77.8698,77.8893,7062.0
2018-07-26 13:25:00,79.75,79.75,79.67,79.69,11825.0,77.9089,77.9089,77.8307,77.8503,11825.0
2018-07-26 13:30:00,79.67,79.7,79.61,79.7,13452.0,77.8307,77.86,77.7721,77.86,13452.0
2018-07-26 13:35:00,79.68,79.73,79.63,79.63,7632.0,77.8405,77.8893,77.7917,77.7917,7632.0
2018-07-26 13:40:00,79.65,79.7,79.62,79.62,10277.0,77.8112,77.86,77.7819,77.7819,10277.0
2018-07-26 13:45:00,79.62,79.67,79.62,79.65,12712.0,77.7819,77.8307,77.7819,77.8112,12712.0
2018-07-26 13:50:00,79.64,79.68,79.64,79.66,8332.0,77.8014,77.8405,77.8014,77.821,8332.0
2018-07-26 13:55:00,79.65,79.71,79.62,79.7,15057.0,77.8112,77.8698,77.7819,77.86,15057.0
2018-07-26 14:00:00,79.7,79.72,79.67,79.7,12823.0,77.86,77.8796,77.8307,77.86,12823.0
2018-07-26 14:05:00,79.7,79.75,79.7,79.75,9216.0,77.86,77.9089,77.86,77.9089,9216.0
2018-07-26 14:10:00,79.76,79.78,79.71,79.74,11073.0,77.9186,77.9382,77.8698,77.8991,11073.0
2018-07-26 14:15:00,79.75,79.79,79.73,79.75,20073.0,77.9089,77.948,77.8893,77.9089,20073.0
2018-07-26 14:20:00,79.76,79.8,79.75,79.78,9966.0,77.9186,77.9577,77.9089,77.9382,9966.0
2018-07-26 14:25:00,79.77,79.77,79.73,79.74,13740.0,77.9284,77.9284,77.8893,77.8991,13740.0
2018-07-26 14:30:00,79.75,79.87,79.73,79.86,19583.0,77.9089,78.0261,77.8893,78.0163,19583.0
2018-07-26 14:35:00,79.87,79.99,79.85,79.97,12096.0,78.0261,78.1433,78.0066,78.1238,12096.0
2018-07-26 14:40:00,79.98,79.99,79.95,79.97,20495.0,78.1336,78.1433,78.1043,78.1238,20495.0
2018-07-26 14:45:00,79.97,79.99,79.96,79.98,12322.0,78.1238,78.1433,78.114,78.1336,12322.0
2018-07-26 14:50:00,79.98,79.98,79.94,79.95,23044.0,78.1336,78.1336,78.0945,78.1043,23044.0
2018-07-26 14:55:00,79.95,79.99,79.93,79.98,23714.0,78.1043,78.1433,78.0847,78.1336,23714.0
2018-07-26 15:00:00,79.98,79.98,79.89,79.89,20610.0,78.1336,78.1336,78.0456,78.0456,20610.0
2018-07-26 15:05:00,79.89,79.89,79.79,79.81,49376.0,78.0456,78.0456,77.948,77.9675,49376.0
2018-07-26 15:10:00,79.8,79.81,79.77,79.79,28733.0,77.9577,77.9675,77.9284,77.948,28733.0
2018-07-26 15:15:00,79.79,79.79,79.74,79.77,22143.0,77.948,77.948,77.8991,77.9284,22143.0
2018-07-26 15:20:00,79.77,79.78,79.7,79.72,18508.0,77.9284,77.9382,77.86,77.8796,18508.0
2018-07-26 15:25:00,79.72,79.76,79.64,79.73,27898.0,77.8796,77.9186,77.8014,77.8893,27898.0
2018-07-26 15:30:00,79.73,79.8,79.7,79.79,23548.0,77.8893,77.9577,77.86,77.948,23548.0
2018-07-26 15:35:00,79.79,79.8,79.74,79.78,33063.0,77.948,77.9577,77.8991,77.9382,33063.0
2018-07-26 15:40:00,79.77,79.77,79.7,79.76,39467.0,77.9284,77.9284,77.86,77.9186,39467.0
2018-07-26 15:45:00,79.76,79.76,79.65,79.65,73268.0,77.9186,77.9186,77.8112,77.8112,73268.0
2018-07-26 15:50:00,79.65,79.7,79.6,79.66,65387.0,77.8112,77.86,77.7623,77.821,65387.0
2018-07-26 15:55:00,79.66,79.71,79.6,79.62,205148.0,77.821,77.8698,77.7623,77.7819,205148.0
2018-07-27 09:30:00,79.91,80.21,79.68,79.77,22341.0,78.0652,78.3583,77.8405,77.9284,22341.0
2018-07-27 09:35:00,79.81,79.81,79.61,79.64,13061.0,77.9675,77.9675,77.7721,77.8014,13061.0
2018-07-27 09:40:00,79.66,79.69,79.4,79.67,10495.0,77.821,77.8503,77.567,77.8307,10495.0
2018-07-27 09:45:00,79.67,79.81,79.54,79.63,17905.0,77.8307,77.9675,77.7037,77.7917,17905.0
2018-07-27 09:50:00,79.64,79.73,79.52,79.7,16804.0,77.8014,77.8893,77.6842,77.86,16804.0
2018-07-27 09:55:00,79.74,79.91,79.65,79.83,15636.0,77.8991,78.0652,77.8112,77.987,15636.0
2018-07-27 10:00:00,79.84,80.11,79.79,80.02,26831.0,77.9968,78.2606,77.948,78.1726,26831.0
2018-07-27 10:05:00,80.04,80.04,79.8,79.87,23912.0,78.1922,78.1922,77.9577,78.0261,23912.0
2018-07-27 10:10:00,79.87,79.88,79.53,79.53,47849.0,78.0261,78.0359,77.694,77.694,47849.0
2018-07-27 10:15:00,79.52,79.57,79.29,79.31,23577.0,77.6842,77.733,77.4595,77.479,23577.0
2018-07-27 10:20:00,79.31,79.4,79.2,79.2,30091.0,77.479,77.567,77.3716,77.3716,30091.0
2018-07-27 10:25:00,79.2,79.25,79.09,79.23,48222.0,77.3716,77.4204,77.2641,77.4009,48222.0
2018-07-27 10:30:00,79.24,79.39,79.24,79.33,34622.0,77.4107,77.5572,77.4107,77.4986,34622.0
2018-07-27 10:35:00,79.35,79.35,79.19,79.21,23711.0,77.5181,77.5181,77.3618,77.3813,23711.0
2018-07-27 10:40:00,79.2,79.24,79.12,79.15,13164.0,77.3716,77.4107,77.2934,77.3227,13164.0
2018-07-27 10:45:00,79.15,79.18,79.0,79.01,20180.0,77.3227,77.352,77.1762,77.186,20180.0
2018-07-27 10:50:00,79.02,79.08,78.96,79.0,53379.0,77.1957,77.2543,77.1371,77.1762,53379.0
2018-07-27 10:55:00,79.02,79.03,78.94,78.95,19296.0,77.1957,77.2055,77.1176,77.1273,19296.0
2018-07-27 11:00:00,78.95,79.0,78.88,78.89,21605.0,77.1273,77.1762,77.059,77.0687,21605.0
2018-07-27 11:05:00,78.88,78.88,78.8,78.85,32051.0,77.059,77.059,76.9808,77.0297,32051.0
2018-07-27 11:10:00,78.84,78.98,78.82,78.95,26058.0,77.0199,77.1567,77.0004,77.1273,26058.0
2018-07-27 11:15:00,78.95,78.95,78.85,78.89,26761.0,77.1273,77.1273,77.0297,77.0687,26761.0
2018-07-27 11:20:00,78.88,79.0,78.88,78.93,14721.0,77.059,77.1762,77.059,77.1078,14721.0
2018-07-27 11:25:00,78.93,78.93,78.82,78.84,11500.0,77.1078,77.1078,77.0004,77.0199,11500.0
2018-07-27 11:30:00,78.86,78.94,78.85,78.94,16801.0,77.0394,77.1176,77.0297,77.1176,16801.0
2018-07-27 11:35:00,78.93,79.08,78.93,79.08,25371.0,77.1078,77.2543,77.1078,77.2543,25371.0
2018-07-27 11:40:00,79.07,79.09,79.01,79.05,14684.0,77.2446,77.2641,77.186,77.225,14684.0
2018-07-27 11:45:00,79.04,79.08,79.02,79.08,18835.0,77.2153,77.2543,77.1957,77.2543,18835.0
2018-07-27 11:50:00,79.08,79.1,78.99,79.03,12208.0,77.2543,77.2739,77.1664,77.2055,12208.0
2018-07-27 11:55:00,79.06,79.07,78.87,78.87,8053.0,77.2348,77.2446,77.0492,77.0492,8053.0
2018-07-27 12:00:00,78.87,79.03,78.8,79.0,33553.0,77.0492,77.2055,76.9808,77.1762,33553.0
2018-07-27 12:05:00,78.99,79.01,78.87,78.9,41785.0,77.1664,77.186,77.0492,77.0785,41785.0
2018-07-27 12:10:00,78.91,78.97,78.85,78.94,34342.0,77.0883,77.1469,77.0297,77.1176,34342.0
2018-07-27 12:15:00,78.94,78.96,78.83,78.84,24449.0,77.1176,77.1371,77.0101,77.0199,24449.0
2018-07-27 12:20:00,78.86,78.88,78.8,78.81,8043.0,77.0394,77.059,76.9808,76.9906,8043.0
2018-07-27 12:25:00,78.82,78.85,78.79,78.82,8100.0,77.0004,77.0297,76.971,77.0004,8100.0
2018-07-27 12:30:00,78.82,78.82,78.7,78.73,14014.0,77.0004,77.0004,76.8831,76.9124,14014.0
2018-07-27 12:35:00,78.71,78.71,78.63,78.64,10933.0,76.8929,76.8929,76.8147,76.8245,10933.0
2018-07-27 12:40:00,78.63,78.64,78.58,78.61,19966.0,76.8147,76.8245,76.7659,76.7952,19966.0
2018-07-27 12:45:00,78.61,78.69,78.58,78.66,48796.0,76.7952,76.8734,76.7659,76.844,48796.0
2018-07-27 12:50:00,78.67,78.68,78.57,78.58,24491.0,76.8538,76.8636,76.7561,76.7659,24491.0
2018-07-27 12:55:00,78.59,78.6,78.52,78.52,22281.0,76.7757,76.7854,76.7073,76.7073,22281.0
2018-07-27 13:00:00,78.52,78.52,78.41,78.5,37141.0,76.7073,76.7073,76.5998,76.6877,37141.0
2018-07-27 13:05:00,78.5,78.68,78.5,78.62,25453.0,76.6877,76.8636,76.6877,76.805,25453.0
2018-07-27 13:10:00,78.61,78.65,78.53,78.6,10024.0,76.7952,76.8343,76.717,76.7854,10024.0
2018-07-27 13:15:00,78.6,78.64,78.58,78.64,8605.0,76.7854,76.8245,76.7659,76.8245,8605.0
2018-07-27 13:20:00,78.65,78.66,78.59,78.63,7879.0,76.8343,76.844,76.7757,76.8147,7879.0
2018-07-27 13:25:00,78.64,78.69,78.62,78.69,6802.0,76.8245,76.8734,76.805,76.8734,6802.0
2018-07-27 13:30:00,78.67,78.67,78.6,78.63,9094.0,76.8538,76.8538,76.7854,76.8147,9094.0
2018-07-27 13:35:00,78.63,78.63,78.54,78.61,11381.0,76.8147,76.8147,76.7268,76.7952,11381.0
2018-07-27 13:40:00,78.61,78.62,78.57,78.58,8634.0,76.7952,76.805,76.7561,76.7659,8634.0
2018-07-27 13:45:00,78.6,78.67,78.55,78.66,14698.0,76.7854,76.8538,76.7366,76.844,14698.0
2018-07-27 13:50:00,78.66,78.79,78.66,78.76,9058.0,76.844,76.971,76.844,76.9417,9058.0
2018-07-27 13:55:00,78.77,78.9,78.75,78.87,27259.0,76.9515,77.0785,76.932,77.0492,27259.0
2018-07-27 14:00:00,78.87,78.95,78.76,78.83,28387.0,77.0492,77.1273,76.9417,77.0101,28387.0
2018-07-27 14:05:00,78.82,78.82,78.69,78.7,14213.0,77.0004,77.0004,76.8734,76.8831,14213.0
2018-07-27 14:10:00,78.7,78.75,78.66,78.69,11803.0,76.8831,76.932,76.844,76.8734,11803.0
2018-07-27 14:15:00,78.68,78.68,78.56,78.6,12327.0,76.8636,76.8636,76.7464,76.7854,12327.0
2018-07-27 14:20:00,78.6,78.61,78.55,78.6,12819.0,76.7854,76.7952,76.7366,76.7854,12819.0
2018-07-27 14:25:00,78.6,78.62,78.54,78.55,19268.0,76.7854,76.805,76.7268,76.7366,19268.0
2018-07-27 14:30:00,78.55,78.58,78.46,78.54,25718.0,76.7366,76.7659,76.6487,76.7268,25718.0
2018-07-27 14:35:00,78.52,78.53,78.41,78.41,15025.0,76.7073,76.717,76.5998,76.5998,15025.0
2018-07-27 14:40:00,78.41,78.55,78.4,78.48,15500.0,76.5998,76.7366,76.59,76.6682,15500.0
2018-07-27 14:45:00,78.47,78.53,78.43,78.44,13933.0,76.6584,76.717,76.6194,76.6291,13933.0
2018-07-27 14:50:00,78.43,78.47,78.4,78.46,16515.0,76.6194,76.6584,76.59,76.6487,16515.0
2018-07-27 14:55:00,78.46,78.46,78.36,78.39,18560.0,76.6487,76.6487,76.551,76.5803,18560.0
2018-07-27 15:00:00,78.4,78.49,78.4,78.49,14692.0,76.59,76.678,76.59,76.678,14692.0
2018-07-27 15:05:00,78.49,78.54,78.47,78.5,22361.0,76.678,76.7268,76.6584,76.6877,22361.0
2018-07-27 15:10:00,78.49,78.52,78.45,78.47,20992.0,76.678,76.7073,76.6389,76.6584,20992.0
2018-07-27 15:15:00,78.48,78.48,78.39,78.4,29376.0,76.6682,76.6682,76.5803,76.59,29376.0
2018-07-27 15:20:00,78.39,78.39,78.34,78.34,27057.0,76.5803,76.5803,76.5314,76.5314,27057.0
2018-07-27 15:25:00,78.34,78.35,78.25,78.25,40667.0,76.5314,76.5412,76.4435,76.4435,40667.0
2018-07-27 15:30:00,78.25,78.33,78.22,78.29,51372.0,76.4435,76.5217,76.4142,76.4826,51372.0
2018-07-27 15:35:00,78.28,78.29,78.23,78.25,60834.0,76.4728,76.4826,76.424,76.4435,60834.0
2018-07-27 15:40:00,78.24,78.31,78.18,78.25,62127.0,76.4337,76.5021,76.3751,76.4435,62127.0
2018-07-27 15:45:00,78.24,78.39,78.24,78.37,64618.0,76.4337,76.5803,76.4337,76.5607,64618.0
2018-07-27 15:50:00,78.37,78.41,78.31,78.32,100401.0,76.5607,76.5998,76.5021,76.5119,100401.0
2018-07-27 15:55:00,78.33,78.47,78.3,78.43,301478.0,76.5217,76.6584,76.4924,76.6194,301478.0
2018-07-30 09:30:00,78.13,78.6,78.02,78.13,31578.0,76.3263,76.7854,76.2188,76.3263,31578.0
2018-07-30 09:35:00,78.06,78.12,77.71,77.87,13382.0,76.2579,76.3165,75.916,76.0723,13382.0
2018-07-30 09:40:00,77.82,77.95,77.8,77.86,19934.0,76.0234,76.1504,76.0039,76.0625,19934.0
2018-07-30 09:45:00,77.85,77.94,77.83,77.89,27930.0,76.0527,76.1407,76.0332,76.0918,27930.0
2018-07-30 09:50:00,77.9,77.9,77.57,77.59,16969.0,76.1016,76.1016,75.7792,75.7987,16969.0
2018-07-30 09:55:00,77.59,77.6,77.4,77.47,16753.0,75.7987,75.8085,75.6131,75.6815,16753.0
2018-07-30 10:00:00,77.48,77.53,77.34,77.34,39292.0,75.6913,75.7401,75.5545,75.5545,39292.0
2018-07-30 10:05:00,77.35,77.52,77.32,77.42,40048.0,75.5643,75.7304,75.535,75.6327,40048.0
2018-07-30 10:10:00,77.43,77.43,77.18,77.19,34502.0,75.6424,75.6424,75.3982,75.408,34502.0
2018-07-30 10:15:00,77.17,77.6,77.17,77.54,41318.0,75.3884,75.8085,75.3884,75.7499,41318.0
2018-07-30 10:20:00,77.55,77.58,77.46,77.5,33070.0,75.7597,75.789,75.6717,75.7108,33070.0
2018-07-30 10:25:00,77.5,77.63,77.44,77.62,22637.0,75.7108,75.8378,75.6522,75.8281,22637.0
2018-07-30 10:30:00,77.63,77.71,77.59,77.63,51852.0,75.8378,75.916,75.7987,75.8378,51852.0
2018-07-30 10:35:00,77.64,77.74,77.58,77.6,35405.0,75.8476,75.9453,75.789,75.8085,35405.0
2018-07-30 10:40:00,77.61,77.61,77.48,77.51,17329.0,75.8183,75.8183,75.6913,75.7206,17329.0
2018-07-30 10:45:00,77.52,77.66,77.5,77.61,17463.0,75.7304,75.8671,75.7108,75.8183,17463.0
2018-07-30 10:50:00,77.6,77.64,77.51,77.53,19223.0,75.8085,75.8476,75.7206,75.7401,19223.0
2018-07-30 10:55:00,77.52,77.56,77.48,77.48,20089.0,75.7304,75.7694,75.6913,75.6913,20089.0
2018-07-30 11:00:00,77.48,77.57,77.41,77.51,28220.0,75.6913,75.7792,75.6229,75.7206,28220.0
2018-07-30 11:05:00,77.5,77.56,77.42,77.42,19154.0,75.7108,75.7694,75.6327,75.6327,19154.0
2018-07-30 11:10:00,77.4,77.46,77.28,77.35,60165.0,75.6131,75.6717,75.4959,75.5643,60165.0
2018-07-30 11:15:00,77.35,77.46,77.33,77.34,29002.0,75.5643,75.6717,75.5447,75.5545,29002.0
2018-07-30 11:20:00,77.35,77.38,77.32,77.33,11176.0,75.5643,75.5936,75.535,75.5447,11176.0
2018-07-30 11:25:00,77.33,77.38,77.28,77.35,11885.0,75.5447,75.5936,75.4959,75.5643,11885.0
2018-07-30 11:30:00,77.36,77.41,77.35,77.37,18626.0,75.5741,75.6229,75.5643,75.5838,18626.0
2018-07-30 11:35:00,77.37,77.41,77.3,77.31,41011.0,75.5838,75.6229,75.5154,75.5252,41011.0
2018-07-30 11:40:00,77.32,77.47,77.31,77.39,15793.0,75.535,75.6815,75.5252,75.6034,15793.0
2018-07-30 11:45:00,77.4,77.46,77.32,77.41,26898.0,75.6131,75.6717,75.535,75.6229,26898.0
2018-07-30 11:50:00,77.39,77.41,77.35,77.36,7457.0,75.6034,75.6229,75.5643,75.5741,7457.0
2018-07-30 11:55:00,77.36,77.44,77.35,77.38,7201.0,75.5741,75.6522,75.5643,75.5936,7201.0
2018-07-30 12:00:00,77.38,77.38,77.21,77.21,8656.0,75.5936,75.5936,75.4275,75.4275,8656.0
2018-07-30 12:05:00,77.21,77.23,77.18,77.18,23584.0,75.4275,75.4471,75.3982,75.3982,23584.0
2018-07-30 12:10:00,77.16,77.16,77.07,77.15,16437.0,75.3787,75.3787,75.2908,75.3689,16437.0
2018-07-30 12:15:00,77.15,77.24,77.14,77.2,22850.0,75.3689,75.4568,75.3591,75.4178,22850.0
2018-07-30 12:20:00,77.2,77.23,77.16,77.19,19983.0,75.4178,75.4471,75.3787,75.408,19983.0
2018-07-30 12:25:00,77.2,77.25,77.19,77.22,15101.0,75.4178,75.4666,75.408,75.4373,15101.0
2018-07-30 12:30:00,77.23,77.25,77.21,77.23,51692.0,75.4471,75.4666,75.4275,75.4471,51692.0
2018-07-30 12:35:00,77.23,77.28,77.21,77.27,23017.0,75.4471,75.4959,75.4275,75.4861,23017.0
2018-07-30 12:40:00,77.28,77.28,77.21,77.25,19196.0,75.4959,75.4959,75.4275,75.4666,19196.0
2018-07-30 12:45:00,77.26,77.26,77.13,77.15,42990.0,75.4764,75.4764,75.3494,75.3689,42990.0
2018-07-30 12:50:00,77.14,77.19,77.13,77.18,15703.0,75.3591,75.408,75.3494,75.3982,15703.0
2018-07-30 12:55:00,77.19,77.31,77.19,77.31,13666.0,75.408,75.5252,75.408,75.5252,13666.0
2018-07-30 13:00:00,77.32,77.34,77.23,77.23,11438.0,75.535,75.5545,75.4471,75.4471,11438.0
2018-07-30 13:05:00,77.22,77.3,77.22,77.3,13193.0,75.4373,75.5154,75.4373,75.5154,13193.0
2018-07-30 13:10:00,77.31,77.37,77.31,77.33,6796.0,75.5252,75.5838,75.5252,75.5447,6796.0
2018-07-30 13:15:00,77.33,77.35,77.29,77.3,16644.0,75.5447,75.5643,75.5057,75.5154,16644.0
2018-07-30 13:20:00,77.31,77.4,77.27,77.37,23372.0,75.5252,75.6131,75.4861,75.5838,23372.0
2018-07-30 13:25:00,77.36,77.45,77.32,77.44,16649.0,75.5741,75.662,75.535,75.6522,16649.0
2018-07-30 13:30:00,77.44,77.49,77.42,77.43,12030.0,75.6522,75.7011,75.6327,75.6424,12030.0
2018-07-30 13:35:00,77.44,77.51,77.39,77.51,89106.0,75.6522,75.7206,75.6034,75.7206,89106.0
2018-07-30 13:40:00,77.51,77.56,77.44,77.45,17014.0,75.7206,75.7694,75.6522,75.662,17014.0
2018-07-30 13:45:00,77.45,77.53,77.42,77.51,8778.0,75.662,75.7401,75.6327,75.7206,8778.0
2018-07-30 13:50:00,77.51,77.59,77.49,77.59,8200.0,75.7206,75.7987,75.7011,75.7987,8200.0
2018-07-30 13:55:00,77.58,77.66,77.54,77.64,112000.0,75.789,75.8671,75.7499,75.8476,112000.0
2018-07-30 14:00:00,77.63,77.63,77.55,77.57,15219.0,75.8378,75.8378,75.7597,75.7792,15219.0
2018-07-30 14:05:00,77.57,77.59,77.46,77.46,37033.0,75.7792,75.7987,75.6717,75.6717,37033.0
2018-07-30 14:10:00,77.47,77.49,77.43,77.48,63052.0,75.6815,75.7011,75.6424,75.6913,63052.0
2018-07-30 14:15:00,77.49,77.49,77.42,77.43,16965.0,75.7011,75.7011,75.6327,75.6424,16965.0
2018-07-30 14:20:00,77.42,77.44,77.39,77.4,18506.0,75.6327,75.6522,75.6034,75.6131,18506.0
2018-07-30 14:25:00,77.4,77.4,77.33,77.4,20589.0,75.6131,75.6131,75.5447,75.6131,20589.0
2018-07-30 14:30:00,77.39,77.45,77.37,77.45,49828.0,75.6034,75.662,75.5838,75.662,49828.0
2018-07-30 14:35:00,77.46,77.52,77.42,77.43,18873.0,75.6717,75.7304,75.6327,75.6424,18873.0
2018-07-30 14:40:00,77.43,77.47,77.4,77.46,12400.0,75.6424,75.6815,75.6131,75.6717,12400.0
2018-07-30 14:45:00,77.46,77.5,77.44,77.5,11306.0,75.6717,75.7108,75.6522,75.7108,11306.0
2018-07-30 14:50:00,77.5,77.5,77.44,77.49,18327.0,75.7108,75.7108,75.6522,75.7011,18327.0
2018-07-30 14:55:00,77.48,77.54,77.42,77.45,34977.0,75.6913,75.7499,75.6327,75.662,34977.0
2018-07-30 15:00:00,77.44,77.46,77.37,77.38,22885.0,75.6522,75.6717,75.5838,75.5936,22885.0
2018-07-30 15:05:00,77.38,77.45,77.37,77.41,38304.0,75.5936,75.662,75.5838,75.6229,38304.0
2018-07-30 15:10:00,77.41,77.44,77.38,77.44,76552.0,75.6229,75.6522,75.5936,75.6522,76552.0
2018-07-30 15:15:00,77.44,77.46,77.37,77.45,30804.0,75.6522,75.6717,75.5838,75.662,30804.0
2018-07-30 15:20:00,77.44,77.49,77.44,77.44,23492.0,75.6522,75.7011,75.6522,75.6522,23492.0
2018-07-30 15:25:00,77.44,77.44,77.34,77.34,39492.0,75.6522,75.6522,75.5545,75.5545,39492.0
2018-07-30 15:30:00,77.34,77.36,77.29,77.36,44305.0,75.5545,75.5741,75.5057,75.5741,44305.0
2018-07-30 15:35:00,77.36,77.37,77.25,77.28,41264.0,75.5741,75.5838,75.4666,75.4959,41264.0
2018-07-30 15:40:00,77.27,77.31,77.25,77.29,63169.0,75.4861,75.5252,75.4666,75.5057,63169.0
2018-07-30 15:45:00,77.28,77.31,77.25,77.26,78315.0,75.4959,75.5252,75.4666,75.4764,78315.0
2018-07-30 15:50:00,77.25,77.35,77.25,77.33,153969.0,75.4666,75.5643,75.4666,75.5447,153969.0
2018-07-30 15:55:00,77.33,77.34,77.22,77.28,243657.0,75.5447,75.5545,75.4373,75.4959,243657.0
2018-07-31 09:30:00,77.5,77.77,77.41,77.47,47231.0,75.7108,75.9746,75.6229,75.6815,47231.0
2018-07-31 09:35:00,77.55,77.69,77.54,77.68,12694.0,75.7597,75.8964,75.7499,75.8867,12694.0
2018-07-31 09:40:00,77.7,77.81,77.67,77.75,41426.0,75.9062,76.0137,75.8769,75.9551,41426.0
2018-07-31 09:45:00,77.77,77.86,77.74,77.75,17095.0,75.9746,76.0625,75.9453,75.9551,17095.0
2018-07-31 09:50:00,77.78,77.82,77.68,77.81,24534.0,75.9844,76.0234,75.8867,76.0137,24534.0
2018-07-31 09:55:00,77.82,77.85,77.72,77.82,22450.0,76.0234,76.0527,75.9257,76.0234,22450.0
2018-07-31 10:00:00,77.84,77.88,77.78,77.87,17264.0,76.043,76.0821,75.9844,76.0723,17264.0
2018-07-31 10:05:00,77.85,78.0,77.85,77.98,29893.0,76.0527,76.1993,76.0527,76.1797,29893.0
2018-07-31 10:10:00,77.99,78.06,77.91,77.91,29994.0,76.1895,76.2579,76.1114,76.1114,29994.0
2018-07-31 10:15:00,77.9,77.92,77.74,77.79,14105.0,76.1016,76.1211,75.9453,75.9941,14105.0
2018-07-31 10:20:00,77.79,77.81,77.61,77.61,15011.0,75.9941,76.0137,75.8183,75.8183,15011.0
2018-07-31 10:25:00,77.63,77.8,77.63,77.72,20287.0,75.8378,76.0039,75.8378,75.9257,20287.0
2018-07-31 10:30:00,77.72,77.79,77.7,77.79,14877.0,75.9257,75.9941,75.9062,75.9941,14877.0
2018-07-31 10:35:00,77.78,77.78,77.73,77.75,23626.0,75.9844,75.9844,75.9355,75.9551,23626.0
2018-07-31 10:40:00,77.75,77.78,77.66,77.77,21054.0,75.9551,75.9844,75.8671,75.9746,21054.0
2018-07-31 10:45:00,77.76,77.79,77.67,77.72,16987.0,75.9648,75.9941,75.8769,75.9257,16987.0
2018-07-31 10:50:00,77.72,77.81,77.71,77.73,20159.0,75.9257,76.0137,75.916,75.9355,20159.0
2018-07-31 10:55:00,77.73,77.78,77.7,77.71,13381.0,75.9355,75.9844,75.9062,75.916,13381.0
2018-07-31 11:00:00,77.71,77.76,77.67,77.69,9450.0,75.916,75.9648,75.8769,75.8964,9450.0
2018-07-31 11:05:00,77.69,77.69,77.63,77.68,11412.0,75.8964,75.8964,75.8378,75.8867,11412.0
2018-07-31 11:10:00,77.67,77.72,77.57,77.62,15760.0,75.8769,75.9257,75.7792,75.8281,15760.0
2018-07-31 11:15:00,77.63,77.68,77.62,77.63,24871.0,75.8378,75.8867,75.8281,75.8378,24871.0
2018-07-31 11:20:00,77.63,77.7,77.62,77.67,21478.0,75.8378,75.9062,75.8281,75.8769,21478.0
2018-07-31 11:25:00,77.66,77.75,77.66,77.75,19333.0,75.8671,75.9551,75.8671,75.9551,19333.0
2018-07-31 11:30:00,77.75,77.76,77.71,77.71,15960.0,75.9551,75.9648,75.916,75.916,15960.0
2018-07-31 11:35:00,77.72,77.75,77.71,77.71,15403.0,75.9257,75.9551,75.916,75.916,15403.0
2018-07-31 11:40:00,77.72,77.76,77.69,77.74,29765.0,75.9257,75.9648,75.8964,75.9453,29765.0
2018-07-31 11:45:00,77.75,77.82,77.72,77.8,50887.0,75.9551,76.0234,75.9257,76.0039,50887.0
2018-07-31 11:50:00,77.8,77.82,77.75,77.79,29080.0,76.0039,76.0234,75.9551,75.9941,29080.0
2018-07-31 11:55:00,77.79,77.87,77.79,77.85,22152.0,75.9941,76.0723,75.9941,76.0527,22152.0
2018-07-31 12:00:00,77.85,77.9,77.83,77.9,34232.0,76.0527,76.1016,76.0332,76.1016,34232.0
2018-07-31 12:05:00,77.9,78.01,77.9,77.98,14227.0,76.1016,76.2091,76.1016,76.1797,14227.0
2018-07-31 12:10:00,77.98,78.02,77.98,78.01,16234.0,76.1797,76.2188,76.1797,76.2091,16234.0
2018-07-31 12:15:00,78.0,78.01,77.96,78.0,13504.0,76.1993,76.2091,76.1602,76.1993,13504.0
2018-07-31 12:20:00,78.01,78.11,77.98,78.08,21989.0,76.2091,76.3067,76.1797,76.2774,21989.0
2018-07-31 12:25:00,78.09,78.18,78.08,78.16,15590.0,76.2872,76.3751,76.2774,76.3556,15590.0
2018-07-31 12:30:00,78.17,78.24,78.15,78.22,20848.0,76.3654,76.4337,76.3458,76.4142,20848.0
2018-07-31 12:35:00,78.23,78.27,78.22,78.25,13800.0,76.424,76.463,76.4142,76.4435,13800.0
2018-07-31 12:40:00,78.25,78.4,78.24,78.4,20227.0,76.4435,76.59,76.4337,76.59,20227.0
2018-07-31 12:45:00,78.4,78.46,78.38,78.42,27251.0,76.59,76.6487,76.5705,76.6096,27251.0
2018-07-31 12:50:00,78.42,78.43,78.31,78.42,18617.0,76.6096,76.6194,76.5021,76.6096,18617.0
2018-07-31 12:55:00,78.42,78.57,78.42,78.56,31364.0,76.6096,76.7561,76.6096,76.7464,31364.0
2018-07-31 13:00:00,78.56,78.59,78.27,78.31,26401.0,76.7464,76.7757,76.463,76.5021,26401.0
2018-07-31 13:05:00,78.32,78.36,78.27,78.35,14400.0,76.5119,76.551,76.463,76.5412,14400.0
2018-07-31 13:10:00,78.35,78.41,78.33,78.37,13932.0,76.5412,76.5998,76.5217,76.5607,13932.0
2018-07-31 13:15:00,78.35,78.38,78.32,78.38,10869.0,76.5412,76.5705,76.5119,76.5705,10869.0
2018-07-31 13:20:00,78.38,78.49,78.38,78.48,15257.0,76.5705,76.678,76.5705,76.6682,15257.0
2018-07-31 13:25:00,78.48,78.55,78.47,78.47,11787.0,76.6682,76.7366,76.6584,76.6584,11787.0
2018-07-31 13:30:00,78.45,78.52,78.44,78.5,15996.0,76.6389,76.7073,76.6291,76.6877,15996.0
2018-07-31 13:35:00,78.5,78.6,78.48,78.6,17556.0,76.6877,76.7854,76.6682,76.7854,17556.0
2018-07-31 13:40:00,78.6,78.69,78.59,78.67,26664.0,76.7854,76.8734,76.7757,76.8538,26664.0
2018-07-31 13:45:00,78.66,78.66,78.6,78.64,18834.0,76.844,76.844,76.7854,76.8245,18834.0
2018-07-31 13:50:00,78.65,78.69,78.61,78.69,17664.0,76.8343,76.8734,76.7952,76.8734,17664.0
2018-07-31 13:55:00,78.69,78.72,78.54,78.58,47835.0,76.8734,76.9027,76.7268,76.7659,47835.0
2018-07-31 14:00:00,78.58,78.58,78.51,78.51,17752.0,76.7659,76.7659,76.6975,76.6975,17752.0
2018-07-31 14:05:00,78.51,78.6,78.51,78.6,26417.0,76.6975,76.7854,76.6975,76.7854,26417.0
2018-07-31 14:10:00,78.61,78.68,78.6,78.63,26176.0,76.7952,76.8636,76.7854,76.8147,26176.0
2018-07-31 14:15:00,78.63,78.67,78.61,78.64,25240.0,76.8147,76.8538,76.7952,76.8245,25240.0
2018-07-31 14:20:00,78.64,78.65,78.6,78.65,15179.0,76.8245,76.8343,76.7854,76.8343,15179.0
2018-07-31 14:25:00,78.65,78.67,78.62,78.63,31628.0,76.8343,76.8538,76.805,76.8147,31628.0
2018-07-31 14:30:00,78.62,78.63,78.52,78.53,10714.0,76.805,76.8147,76.7073,76.717,10714.0
2018-07-31 14:35:00,78.53,78.59,78.52,78.52,13435.0,76.717,76.7757,76.7073,76.7073,13435.0
2018-07-31 14:40:00,78.52,78.56,78.49,78.56,14996.0,76.7073,76.7464,76.678,76.7464,14996.0
2018-07-31 14:45:00,78.56,78.57,78.53,78.56,10696.0,76.7464,76.7561,76.717,76.7464,10696.0
2018-07-31 14:50:00,78.56,78.61,78.55,78.61,16594.0,76.7464,76.7952,76.7366,76.7952,16594.0
2018-07-31 14:55:00,78.61,78.65,78.56,78.56,26128.0,76.7952,76.8343,76.7464,76.7464,26128.0
2018-07-31 15:00:00,78.56,78.57,78.49,78.53,33187.0,76.7464,76.7561,76.678,76.717,33187.0
2018-07-31 15:05:00,78.54,78.58,78.53,78.54,17794.0,76.7268,76.7659,76.717,76.7268,17794.0
2018-07-31 15:10:00,78.54,78.56,78.53,78.55,20646.0,76.7268,76.7464,76.717,76.7366,20646.0
2018-07-31 15:15:00,78.55,78.62,78.47,78.62,30822.0,76.7366,76.805,76.6584,76.805,30822.0
2018-07-31 15:20:00,78.61,78.61,78.56,78.58,20685.0,76.7952,76.7952,76.7464,76.7659,20685.0
2018-07-31 15:25:00,78.58,78.6,78.51,78.57,37969.0,76.7659,76.7854,76.6975,76.7561,37969.0
2018-07-31 15:30:00,78.56,78.66,78.52,78.64,60884.0,76.7464,76.844,76.7073,76.8245,60884.0
2018-07-31 15:35:00,78.64,78.74,78.62,78.7,51939.0,76.8245,76.9222,76.805,76.8831,51939.0
2018-07-31 15:40:00,78.69,78.73,78.63,78.72,56829.0,76.8734,76.9124,76.8147,76.9027,56829.0
2018-07-31 15:45:00,78.73,78.83,78.61,78.67,99360.0,76.9124,77.0101,76.7952,76.8538,99360.0
2018-07-31 15:50:00,78.67,78.72,78.62,78.67,112727.0,76.8538,76.9027,76.805,76.8538,112727.0
2018-07-31 15:55:00,78.68,78.78,78.66,78.66,201710.0,76.8636,76.9613,76.844,76.844,201710.0
2018-08-01 09:30:00,79.2,79.43,78.62,79.16,64551.0,77.3716,77.5963,76.805,77.3325,64551.0
2018-08-01 09:35:00,79.22,79.31,78.95,79.09,29071.0,77.3911,77.479,77.1273,77.2641,29071.0
2018-08-01 09:40:00,79.06,79.07,78.71,78.71,10470.0,77.2348,77.2446,76.8929,76.8929,10470.0
2018-08-01 09:45:00,78.71,78.77,78.55,78.73,16952.0,76.8929,76.9515,76.7366,76.9124,16952.0
2018-08-01 09:50:00,78.73,78.85,78.73,78.76,10220.0,76.9124,77.0297,76.9124,76.9417,10220.0
2018-08-01 09:55:00,78.79,79.0,78.74,79.0,17954.0,76.971,77.1762,76.9222,77.1762,17954.0
2018-08-01 10:00:00,78.98,79.06,78.82,78.97,16418.0,77.1567,77.2348,77.0004,77.1469,16418.0
2018-08-01 10:05:00,78.98,79.1,78.98,79.08,13928.0,77.1567,77.2739,77.1567,77.2543,13928.0
2018-08-01 10:10:00,79.09,79.28,79.05,79.26,12430.0,77.2641,77.4497,77.225,77.4302,12430.0
2018-08-01 10:15:00,79.26,79.28,79.11,79.24,16950.0,77.4302,77.4497,77.2837,77.4107,16950.0
2018-08-01 10:20:00,79.25,79.47,79.22,79.47,16128.0,77.4204,77.6353,77.3911,77.6353,16128.0
2018-08-01 10:25:00,79.47,79.47,79.21,79.21,16702.0,77.6353,77.6353,77.3813,77.3813,16702.0
2018-08-01 10:30:00,79.22,79.32,79.19,79.2,20011.0,77.3911,77.4888,77.3618,77.3716,20011.0
2018-08-01 10:35:00,79.19,79.26,79.09,79.26,17069.0,77.3618,77.4302,77.2641,77.4302,17069.0
2018-08-01 10:40:00,79.25,79.33,79.14,79.16,16526.0,77.4204,77.4986,77.313,77.3325,16526.0
2018-08-01 10:45:00,79.17,79.18,79.07,79.1,10327.0,77.3423,77.352,77.2446,77.2739,10327.0
2018-08-01 10:50:00,79.1,79.12,79.0,79.0,14680.0,77.2739,77.2934,77.1762,77.1762,14680.0
2018-08-01 10:55:00,79.0,79.05,78.92,78.92,15127.0,77.1762,77.225,77.098,77.098,15127.0
2018-08-01 11:00:00,78.93,79.01,78.87,78.89,16125.0,77.1078,77.186,77.0492,77.0687,16125.0
2018-08-01 11:05:00,78.89,78.92,78.77,78.81,11158.0,77.0687,77.098,76.9515,76.9906,11158.0
2018-08-01 11:10:00,78.82,78.84,78.75,78.78,13201.0,77.0004,77.0199,76.932,76.9613,13201.0
2018-08-01 11:15:00,78.78,78.95,78.78,78.95,16318.0,76.9613,77.1273,76.9613,77.1273,16318.0
2018-08-01 11:20:00,78.95,78.95,78.87,78.93,12734.0,77.1273,77.1273,77.0492,77.1078,12734.0
2018-08-01 11:25:00,78.92,78.94,78.87,78.88,13983.0,77.098,77.1176,77.0492,77.059,13983.0
2018-08-01 11:30:00,78.89,78.95,78.86,78.93,14082.0,77.0687,77.1273,77.0394,77.1078,14082.0
2018-08-01 11:35:00,78.91,78.94,78.86,78.91,12944.0,77.0883,77.1176,77.0394,77.0883,12944.0
2018-08-01 11:40:00,78.91,78.91,78.75,78.75,14605.0,77.0883,77.0883,76.932,76.932,14605.0
2018-08-01 11:45:00,78.75,78.76,78.67,78.69,9700.0,76.932,76.9417,76.8538,76.8734,9700.0
2018-08-01 11:50:00,78.67,78.71,78.54,78.63,12849.0,76.8538,76.8929,76.7268,76.8147,12849.0
2018-08-01 11:55:00,78.61,78.75,78.61,78.75,39454.0,76.7952,76.932,76.7952,76.932,39454.0
2018-08-01 12:00:00,78.73,78.74,78.6,78.71,17881.0,76.9124,76.9222,76.7854,76.8929,17881.0
2018-08-01 12:05:00,78.69,78.77,78.67,78.76,11181.0,76.8734,76.9515,76.8538,76.9417,11181.0
2018-08-01 12:10:00,78.77,78.79,78.75,78.76,7634.0,76.9515,76.971,76.932,76.9417,7634.0
2018-08-01 12:15:00,78.75,78.79,78.7,78.71,11494.0,76.932,76.971,76.8831,76.8929,11494.0
2018-08-01 12:20:00,78.7,78.76,78.67,78.69,14294.0,76.8831,76.9417,76.8538,76.8734,14294.0
2018-08-01 12:25:00,78.68,78.72,78.49,78.52,16754.0,76.8636,76.9027,76.678,76.7073,16754.0
2018-08-01 12:30:00,78.5,78.53,78.43,78.53,9977.0,76.6877,76.717,76.6194,76.717,9977.0
2018-08-01 12:35:00,78.54,78.55,78.4,78.41,83244.0,76.7268,76.7366,76.59,76.5998,83244.0
2018-08-01 12:40:00,78.4,78.5,78.32,78.46,42046.0,76.59,76.6877,76.5119,76.6487,42046.0
2018-08-01 12:45:00,78.47,78.68,78.47,78.68,8394.0,76.6584,76.8636,76.6584,76.8636,8394.0
2018-08-01 12:50:00,78.69,78.73,78.67,78.73,12545.0,76.8734,76.9124,76.8538,76.9124,12545.0
2018-08-01 12:55:00,78.72,78.74,78.67,78.74,13025.0,76.9027,76.9222,76.8538,76.9222,13025.0
2018-08-01 13:00:00,78.75,78.75,78.65,78.69,10439.0,76.932,76.932,76.8343,76.8734,10439.0
2018-08-01 13:05:00,78.7,78.74,78.62,78.65,40466.0,76.8831,76.9222,76.805,76.8343,40466.0
2018-08-01 13:10:00,78.66,78.7,78.63,78.69,7380.0,76.844,76.8831,76.8147,76.8734,7380.0
2018-08-01 13:15:00,78.68,78.7,78.62,78.66,10751.0,76.8636,76.8831,76.805,76.844,10751.0
2018-08-01 13:20:00,78.65,78.66,78.6,78.62,9921.0,76.8343,76.844,76.7854,76.805,9921.0
2018-08-01 13:25:00,78.62,78.65,78.52,78.54,22715.0,76.805,76.8343,76.7073,76.7268,22715.0
2018-08-01 13:30:00,78.55,78.62,78.54,78.6,17750.0,76.7366,76.805,76.7268,76.7854,17750.0
2018-08-01 13:35:00,78.61,78.65,78.57,78.61,12449.0,76.7952,76.8343,76.7561,76.7952,12449.0
2018-08-01 13:40:00,78.61,78.61,78.5,78.5,23454.0,76.7952,76.7952,76.6877,76.6877,23454.0
2018-08-01 13:45:00,78.5,78.53,78.37,78.4,30271.0,76.6877,76.717,76.5607,76.59,30271.0
2018-08-01 13:50:00,78.4,78.44,78.36,78.44,26119.0,76.59,76.6291,76.551,76.6291,26119.0
2018-08-01 13:55:00,78.45,78.54,78.41,78.45,16295.0,76.6389,76.7268,76.5998,76.6389,16295.0
2018-08-01 14:00:00,78.45,78.51,78.37,78.38,14531.0,76.6389,76.6975,76.5607,76.5705,14531.0
2018-08-01 14:05:00,78.33,78.34,78.23,78.27,20811.0,76.5217,76.5314,76.424,76.463,20811.0
2018-08-01 14:10:00,78.28,78.43,78.25,78.43,16216.0,76.4728,76.6194,76.4435,76.6194,16216.0
2018-08-01 14:15:00,78.42,78.6,78.42,78.55,14176.0,76.6096,76.7854,76.6096,76.7366,14176.0
2018-08-01 14:20:00,78.53,78.59,78.51,78.56,14273.0,76.717,76.7757,76.6975,76.7464,14273.0
2018-08-01 14:25:00,78.56,78.65,78.55,78.65,12360.0,76.7464,76.8343,76.7366,76.8343,12360.0
2018-08-01 14:30:00,78.67,78.69,78.59,78.59,15361.0,76.8538,76.8734,76.7757,76.7757,15361.0
2018-08-01 14:35:00,78.57,78.61,78.53,78.61,12467.0,76.7561,76.7952,76.717,76.7952,12467.0
2018-08-01 14:40:00,78.62,78.62,78.53,78.54,11767.0,76.805,76.805,76.717,76.7268,11767.0
2018-08-01 14:45:00,78.54,78.58,78.5,78.58,9742.0,76.7268,76.7659,76.6877,76.7659,9742.0
2018-08-01 14:50:00,78.57,78.58,78.53,78.58,11261.0,76.7561,76.7659,76.717,76.7659,11261.0
2018-08-01 14:55:00,78.58,78.74,78.58,78.71,18401.0,76.7659,76.9222,76.7659,76.8929,18401.0
2018-08-01 15:00:00,78.72,78.78,78.71,78.73,16039.0,76.9027,76.9613,76.8929,76.9124,16039.0
2018-08-01 15:05:00,78.73,78.84,78.72,78.84,19928.0,76.9124,77.0199,76.9027,77.0199,19928.0
2018-08-01 15:10:00,78.85,78.86,78.76,78.76,19196.0,77.0297,77.0394,76.9417,76.9417,19196.0
2018-08-01 15:15:00,78.77,78.8,78.67,78.69,19923.0,76.9515,76.9808,76.8538,76.8734,19923.0
2018-08-01 15:20:00,78.7,78.74,78.67,78.7,15614.0,76.8831,76.9222,76.8538,76.8831,15614.0
2018-08-01 15:25:00,78.7,78.81,78.69,78.77,32774.0,76.8831,76.9906,76.8734,76.9515,32774.0
2018-08-01 15:30:00,78.77,78.8,78.71,78.75,35679.0,76.9515,76.9808,76.8929,76.932,35679.0
2018-08-01 15:35:00,78.75,78.77,78.64,78.65,29192.0,76.932,76.9515,76.8245,76.8343,29192.0
2018-08-01 15:40:00,78.64,78.68,78.62,78.66,37125.0,76.8245,76.8636,76.805,76.844,37125.0
2018-08-01 15:45:00,78.65,78.67,78.58,78.59,53011.0,76.8343,76.8538,76.7659,76.7757,53011.0
2018-08-01 15:50:00,78.58,78.65,78.56,78.62,54039.0,76.7659,76.8343,76.7464,76.805,54039.0
2018-08-01 15:55:00,78.62,78.62,78.52,78.54,225820.0,76.805,76.805,76.7073,76.7268,225820.0
2018-08-02 09:30:00,77.86,77.94,77.35,77.56,93430.0,76.0625,76.1407,75.5643,75.7694,93430.0
2018-08-02 09:35:00,77.52,77.54,77.12,77.21,36113.0,75.7304,75.7499,75.3396,75.4275,36113.0
2018-08-02 09:40:00,77.21,77.63,77.21,77.49,21700.0,75.4275,75.8378,75.4275,75.7011,21700.0
2018-08-02 09:45:00,77.48,77.52,77.35,77.5,21521.0,75.6913,75.7304,75.5643,75.7108,21521.0
2018-08-02 09:50:00,77.51,77.74,77.46,77.59,9326.0,75.7206,75.9453,75.6717,75.7987,9326.0
2018-08-02 09:55:00,77.56,77.57,77.44,77.5,13540.0,75.7694,75.7792,75.6522,75.7108,13540.0
2018-08-02 10:00:00,77.48,77.62,77.48,77.59,38139.0,75.6913,75.8281,75.6913,75.7987,38139.0
2018-08-02 10:05:00,77.59,77.65,77.55,77.65,20780.0,75.7987,75.8574,75.7597,75.8574,20780.0
2018-08-02 10:10:00,77.64,77.74,77.57,77.72,25886.0,75.8476,75.9453,75.7792,75.9257,25886.0
2018-08-02 10:15:00,77.7,77.78,77.65,77.67,24720.0,75.9062,75.9844,75.8574,75.8769,24720.0
2018-08-02 10:20:00,77.67,77.92,77.66,77.84,21524.0,75.8769,76.1211,75.8671,76.043,21524.0
2018-08-02 10:25:00,77.85,77.96,77.83,77.85,64269.0,76.0527,76.1602,76.0332,76.0527,64269.0
2018-08-02 10:30:00,77.83,77.95,77.78,77.86,44370.0,76.0332,76.1504,75.9844,76.0625,44370.0
2018-08-02 10:35:00,77.85,77.96,77.67,77.95,33700.0,76.0527,76.1602,75.8769,76.1504,33700.0
2018-08-02 10:40:00,77.98,78.04,77.88,78.0,47208.0,76.1797,76.2384,76.0821,76.1993,47208.0
2018-08-02 10:45:00,77.96,78.12,77.96,77.99,34595.0,76.1602,76.3165,76.1602,76.1895,34595.0
2018-08-02 10:50:00,77.99,78.12,77.94,78.08,17982.0,76.1895,76.3165,76.1407,76.2774,17982.0
2018-08-02 10:55:00,78.05,78.06,77.97,78.06,20561.0,76.2481,76.2579,76.17,76.2579,20561.0
2018-08-02 11:00:00,78.06,78.18,77.97,77.98,13096.0,76.2579,76.3751,76.17,76.1797,13096.0
2018-08-02 11:05:00,77.97,78.02,77.92,77.92,42531.0,76.17,76.2188,76.1211,76.1211,42531.0
2018-08-02 11:10:00,77.91,78.07,77.9,78.05,20772.0,76.1114,76.2677,76.1016,76.2481,20772.0
2018-08-02 11:15:00,78.02,78.05,77.96,77.96,8415.0,76.2188,76.2481,76.1602,76.1602,8415.0
2018-08-02 11:20:00,77.95,78.08,77.94,77.99,91390.0,76.1504,76.2774,76.1407,76.1895,91390.0
2018-08-02 11:25:00,77.99,77.99,77.78,77.79,15477.0,76.1895,76.1895,75.9844,75.9941,15477.0
2018-08-02 11:30:00,77.8,77.8,77.57,77.76,18076.0,76.0039,76.0039,75.7792,75.9648,18076.0
2018-08-02 11:35:00,77.76,77.87,77.75,77.82,14202.0,75.9648,76.0723,75.9551,76.0234,14202.0
2018-08-02 11:40:00,77.83,77.84,77.74,77.75,7125.0,76.0332,76.043,75.9453,75.9551,7125.0
2018-08-02 11:45:00,77.76,77.89,77.75,77.81,18676.0,75.9648,76.0918,75.9551,76.0137,18676.0
2018-08-02 11:50:00,77.81,77.87,77.71,77.76,26547.0,76.0137,76.0723,75.916,75.9648,26547.0
2018-08-02 11:55:00,77.73,77.86,77.73,77.86,12977.0,75.9355,76.0625,75.9355,76.0625,12977.0
2018-08-02 12:00:00,77.86,77.88,77.75,77.84,8986.0,76.0625,76.0821,75.9551,76.043,8986.0
2018-08-02 12:05:00,77.83,78.01,77.82,78.0,17680.0,76.0332,76.2091,76.0234,76.1993,17680.0
2018-08-02 12:10:00,78.0,78.05,77.97,78.01,47277.0,76.1993,76.2481,76.17,76.2091,47277.0
2018-08-02 12:15:00,78.0,78.09,77.99,78.09,36636.0,76.1993,76.2872,76.1895,76.2872,36636.0
2018-08-02 12:20:00,78.09,78.1,78.04,78.05,21764.0,76.2872,76.297,76.2384,76.2481,21764.0
2018-08-02 12:25:00,78.05,78.06,78.0,78.0,19664.0,76.2481,76.2579,76.1993,76.1993,19664.0
2018-08-02 12:30:00,78.02,78.02,77.89,77.97,10778.0,76.2188,76.2188,76.0918,76.17,10778.0
2018-08-02 12:35:00,77.98,78.05,77.98,78.05,21231.0,76.1797,76.2481,76.1797,76.2481,21231.0
2018-08-02 12:40:00,78.05,78.11,78.03,78.03,17885.0,76.2481,76.3067,76.2286,76.2286,17885.0
2018-08-02 12:45:00,78.04,78.13,78.04,78.09,12415.0,76.2384,76.3263,76.2384,76.2872,12415.0
2018-08-02 12:50:00,78.08,78.13,78.07,78.09,15333.0,76.2774,76.3263,76.2677,76.2872,15333.0
2018-08-02 12:55:00,78.09,78.19,78.08,78.19,16449.0,76.2872,76.3849,76.2774,76.3849,16449.0
2018-08-02 13:00:00,78.2,78.33,78.18,78.33,126018.0,76.3947,76.5217,76.3751,76.5217,126018.0
2018-08-02 13:05:00,78.33,78.45,78.33,78.44,12871.0,76.5217,76.6389,76.5217,76.6291,12871.0
2018-08-02 13:10:00,78.45,78.5,78.44,78.47,31166.0,76.6389,76.6877,76.6291,76.6584,31166.0
2018-08-02 13:15:00,78.47,78.65,78.47,78.65,17403.0,76.6584,76.8343,76.6584,76.8343,17403.0
2018-08-02 13:20:00,78.64,78.64,78.54,78.63,34516.0,76.8245,76.8245,76.7268,76.8147,34516.0
2018-08-02 13:25:00,78.64,78.65,78.57,78.6,7479.0,76.8245,76.8343,76.7561,76.7854,7479.0
2018-08-02 13:30:00,78.6,78.62,78.44,78.47,45734.0,76.7854,76.805,76.6291,76.6584,45734.0
2018-08-02 13:35:00,78.47,78.48,78.37,78.42,59133.0,76.6584,76.6682,76.5607,76.6096,59133.0
2018-08-02 13:40:00,78.42,78.52,78.39,78.4,20107.0,76.6096,76.7073,76.5803,76.59,20107.0
2018-08-02 13:45:00,78.41,78.47,78.38,78.45,12623.0,76.5998,76.6584,76.5705,76.6389,12623.0
2018-08-02 13:50:00,78.45,78.46,78.29,78.29,10304.0,76.6389,76.6487,76.4826,76.4826,10304.0
2018-08-02 13:55:00,78.3,78.35,78.27,78.29,65290.0,76.4924,76.5412,76.463,76.4826,65290.0
2018-08-02 14:00:00,78.28,78.32,78.2,78.28,21889.0,76.4728,76.5119,76.3947,76.4728,21889.0
2018-08-02 14:05:00,78.28,78.44,78.27,78.42,15103.0,76.4728,76.6291,76.463,76.6096,15103.0
2018-08-02 14:10:00,78.44,78.44,78.29,78.32,13889.0,76.6291,76.6291,76.4826,76.5119,13889.0
2018-08-02 14:15:00,78.31,78.33,78.19,78.2,23282.0,76.5021,76.5217,76.3849,76.3947,23282.0
2018-08-02 14:20:00,78.21,78.33,78.2,78.28,13205.0,76.4044,76.5217,76.3947,76.4728,13205.0
2018-08-02 14:25:00,78.28,78.33,78.22,78.33,14439.0,76.4728,76.5217,76.4142,76.5217,14439.0
2018-08-02 14:30:00,78.35,78.42,78.31,78.34,11398.0,76.5412,76.6096,76.5021,76.5314,11398.0
2018-08-02 14:35:00,78.33,78.39,78.33,78.35,11438.0,76.5217,76.5803,76.5217,76.5412,11438.0
2018-08-02 14:40:00,78.36,78.37,78.33,78.33,13904.0,76.551,76.5607,76.5217,76.5217,13904.0
2018-08-02 14:45:00,78.34,78.39,78.31,78.39,12935.0,76.5314,76.5803,76.5021,76.5803,12935.0
2018-08-02 14:50:00,78.39,78.42,78.37,78.4,16180.0,76.5803,76.6096,76.5607,76.59,16180.0
2018-08-02 14:55:00,78.4,78.42,78.35,78.36,23485.0,76.59,76.6096,76.5412,76.551,23485.0
2018-08-02 15:00:00,78.37,78.37,78.28,78.3,21499.0,76.5607,76.5607,76.4728,76.4924,21499.0
2018-08-02 15:05:00,78.3,78.37,78.28,78.29,27630.0,76.4924,76.5607,76.4728,76.4826,27630.0
2018-08-02 15:10:00,78.3,78.32,78.28,78.3,29017.0,76.4924,76.5119,76.4728,76.4924,29017.0
2018-08-02 15:15:00,78.3,78.49,78.29,78.49,99839.0,76.4924,76.678,76.4826,76.678,99839.0
2018-08-02 15:20:00,78.51,78.52,78.46,78.52,19822.0,76.6975,76.7073,76.6487,76.7073,19822.0
2018-08-02 15:25:00,78.52,78.53,78.44,78.47,16783.0,76.7073,76.717,76.6291,76.6584,16783.0
2018-08-02 15:30:00,78.46,78.47,78.41,78.42,19362.0,76.6487,76.6584,76.5998,76.6096,19362.0
2018-08-02 15:35:00,78.42,78.43,78.4,78.42,24108.0,76.6096,76.6194,76.59,76.6096,24108.0
2018-08-02 15:40:00,78.42,78.42,78.37,78.39,32521.0,76.6096,76.6096,76.5607,76.5803,32521.0
2018-08-02 15:45:00,78.39,78.55,78.38,78.55,59563.0,76.5803,76.7366,76.5705,76.7366,59563.0
2018-08-02 15:50:00,78.55,78.55,78.47,78.5,44733.0,76.7366,76.7366,76.6584,76.6877,44733.0
2018-08-02 15:55:00,78.49,78.51,78.39,78.44,220451.0,76.678,76.6975,76.5803,76.6291,220451.0
2018-08-03 09:30:00,78.48,78.59,78.19,78.22,14464.0,76.6682,76.7757,76.3849,76.4142,14464.0
2018-08-03 09:35:00,78.17,78.39,78.12,78.2,17059.0,76.3654,76.5803,76.3165,76.3947,17059.0
2018-08-03 09:40:00,78.21,78.3,78.04,78.24,13916.0,76.4044,76.4924,76.2384,76.4337,13916.0
2018-08-03 09:45:00,78.27,78.43,78.18,78.35,43526.0,76.463,76.6194,76.3751,76.5412,43526.0
2018-08-03 09:50:00,78.36,78.42,78.17,78.22,26178.0,76.551,76.6096,76.3654,76.4142,26178.0
2018-08-03 09:55:00,78.25,78.43,78.18,78.42,29490.0,76.4435,76.6194,76.3751,76.6096,29490.0
2018-08-03 10:00:00,78.4,78.4,78.29,78.33,21075.0,76.59,76.59,76.4826,76.5217,21075.0
2018-08-03 10:05:00,78.33,78.33,78.24,78.29,13964.0,76.5217,76.5217,76.4337,76.4826,13964.0
2018-08-03 10:10:00,78.29,78.32,78.19,78.23,13500.0,76.4826,76.5119,76.3849,76.424,13500.0
2018-08-03 10:15:00,78.24,78.32,78.23,78.26,17783.0,76.4337,76.5119,76.424,76.4533,17783.0
2018-08-03 10:20:00,78.28,78.32,78.23,78.27,17130.0,76.4728,76.5119,76.424,76.463,17130.0
2018-08-03 10:25:00,78.26,78.35,78.22,78.34,18910.0,76.4533,76.5412,76.4142,76.5314,18910.0
2018-08-03 10:30:00,78.34,78.35,78.23,78.23,25421.0,76.5314,76.5412,76.424,76.424,25421.0
2018-08-03 10:35:00,78.24,78.3,78.15,78.24,25262.0,76.4337,76.4924,76.3458,76.4337,25262.0
2018-08-03 10:40:00,78.24,78.26,78.19,78.2,7381.0,76.4337,76.4533,76.3849,76.3947,7381.0
2018-08-03 10:45:00,78.2,78.24,78.17,78.21,21776.0,76.3947,76.4337,76.3654,76.4044,21776.0
2018-08-03 10:50:00,78.2,78.21,78.08,78.1,27145.0,76.3947,76.4044,76.2774,76.297,27145.0
2018-08-03 10:55:00,78.1,78.11,78.03,78.04,10800.0,76.297,76.3067,76.2286,76.2384,10800.0
2018-08-03 11:00:00,78.06,78.12,78.04,78.09,18200.0,76.2579,76.3165,76.2384,76.2872,18200.0
2018-08-03 11:05:00,78.11,78.16,78.09,78.1,17075.0,76.3067,76.3556,76.2872,76.297,17075.0
2018-08-03 11:10:00,78.13,78.18,78.09,78.15,9475.0,76.3263,76.3751,76.2872,76.3458,9475.0
2018-08-03 11:15:00,78.12,78.14,78.07,78.14,11155.0,76.3165,76.336,76.2677,76.336,11155.0
2018-08-03 11:20:00,78.15,78.23,78.12,78.13,18938.0,76.3458,76.424,76.3165,76.3263,18938.0
2018-08-03 11:25:00,78.12,78.12,78.06,78.07,9602.0,76.3165,76.3165,76.2579,76.2677,9602.0
2018-08-03 11:30:00,78.07,78.17,78.07,78.14,10772.0,76.2677,76.3654,76.2677,76.336,10772.0
2018-08-03 11:35:00,78.14,78.17,78.1,78.11,5800.0,76.336,76.3654,76.297,76.3067,5800.0
2018-08-03 11:40:00,78.1,78.19,78.1,78.17,18798.0,76.297,76.3849,76.297,76.3654,18798.0
2018-08-03 11:45:00,78.18,78.18,78.06,78.07,25070.0,76.3751,76.3751,76.2579,76.2677,25070.0
2018-08-03 11:50:00,78.07,78.15,78.05,78.06,38947.0,76.2677,76.3458,76.2481,76.2579,38947.0
2018-08-03 11:55:00,78.06,78.1,78.04,78.1,14021.0,76.2579,76.297,76.2384,76.297,14021.0
2018-08-03 12:00:00,78.1,78.16,78.08,78.15,10610.0,76.297,76.3556,76.2774,76.3458,10610.0
2018-08-03 12:05:00,78.13,78.22,78.13,78.15,16783.0,76.3263,76.4142,76.3263,76.3458,16783.0
2018-08-03 12:10:00,78.15,78.17,78.12,78.13,9188.0,76.3458,76.3654,76.3165,76.3263,9188.0
2018-08-03 12:15:00,78.15,78.22,78.13,78.19,14170.0,76.3458,76.4142,76.3263,76.3849,14170.0
2018-08-03 12:20:00,78.21,78.21,78.13,78.16,7459.0,76.4044,76.4044,76.3263,76.3556,7459.0
2018-08-03 12:25:00,78.17,78.19,78.13,78.18,12633.0,76.3654,76.3849,76.3263,76.3751,12633.0
2018-08-03 12:30:00,78.18,78.18,78.13,78.15,8287.0,76.3751,76.3751,76.3263,76.3458,8287.0
2018-08-03 12:35:00,78.16,78.17,78.08,78.08,6340.0,76.3556,76.3654,76.2774,76.2774,6340.0
2018-08-03 12:40:00,78.07,78.07,77.98,78.01,14405.0,76.2677,76.2677,76.1797,76.2091,14405.0
2018-08-03 12:45:00,78.0,78.06,77.96,77.96,36035.0,76.1993,76.2579,76.1602,76.1602,36035.0
2018-08-03 12:50:00,77.94,78.0,77.94,77.98,6173.0,76.1407,76.1993,76.1407,76.1797,6173.0
2018-08-03 12:55:00,78.0,78.0,77.89,77.89,11673.0,76.1993,76.1993,76.0918,76.0918,11673.0
2018-08-03 13:00:00,77.9,78.08,77.88,78.06,31070.0,76.1016,76.2774,76.0821,76.2579,31070.0
2018-08-03 13:05:00,78.04,78.11,78.04,78.07,5300.0,76.2384,76.3067,76.2384,76.2677,5300.0
2018-08-03 13:10:00,78.07,78.13,78.07,78.13,8083.0,76.2677,76.3263,76.2677,76.3263,8083.0
2018-08-03 13:15:00,78.13,78.14,78.11,78.13,3300.0,76.3263,76.336,76.3067,76.3263,3300.0
2018-08-03 13:20:00,78.11,78.14,78.08,78.13,7315.0,76.3067,76.336,76.2774,76.3263,7315.0
2018-08-03 13:25:00,78.14,78.16,78.09,78.14,9420.0,76.336,76.3556,76.2872,76.336,9420.0
2018-08-03 13:30:00,78.15,78.16,78.12,78.12,5200.0,76.3458,76.3556,76.3165,76.3165,5200.0
2018-08-03 13:35:00,78.13,78.15,78.11,78.12,5800.0,76.3263,76.3458,76.3067,76.3165,5800.0
2018-08-03 13:40:00,78.13,78.18,78.13,78.16,4550.0,76.3263,76.3751,76.3263,76.3556,4550.0
2018-08-03 13:45:00,78.15,78.18,78.1,78.13,5013.0,76.3458,76.3751,76.297,76.3263,5013.0
2018-08-03 13:50:00,78.13,78.16,78.1,78.14,7116.0,76.3263,76.3556,76.297,76.336,7116.0
2018-08-03 13:55:00,78.12,78.13,78.06,78.06,5600.0,76.3165,76.3263,76.2579,76.2579,5600.0
2018-08-03 14:00:00,78.07,78.1,78.06,78.09,5098.0,76.2677,76.297,76.2579,76.2872,5098.0
2018-08-03 14:05:00,78.08,78.1,78.04,78.05,7682.0,76.2774,76.297,76.2384,76.2481,7682.0
2018-08-03 14:10:00,78.05,78.06,77.96,78.0,10439.0,76.2481,76.2579,76.1602,76.1993,10439.0
2018-08-03 14:15:00,77.99,78.02,77.98,78.0,6558.0,76.1895,76.2188,76.1797,76.1993,6558.0
2018-08-03 14:20:00,77.99,78.03,77.98,77.99,6100.0,76.1895,76.2286,76.1797,76.1895,6100.0
2018-08-03 14:25:00,77.99,78.05,77.95,78.02,37649.0,76.1895,76.2481,76.1504,76.2188,37649.0
2018-08-03 14:30:00,78.01,78.08,78.01,78.06,11235.0,76.2091,76.2774,76.2091,76.2579,11235.0
2018-08-03 14:35:00,78.07,78.08,78.04,78.06,5173.0,76.2677,76.2774,76.2384,76.2579,5173.0
2018-08-03 14:40:00,78.06,78.07,78.0,78.04,8019.0,76.2579,76.2677,76.1993,76.2384,8019.0
2018-08-03 14:45:00,78.05,78.07,78.03,78.05,19077.0,76.2481,76.2677,76.2286,76.2481,19077.0
2018-08-03 14:50:00,78.06,78.09,78.05,78.09,8306.0,76.2579,76.2872,76.2481,76.2872,8306.0
2018-08-03 14:55:00,78.08,78.17,78.08,78.13,7911.0,76.2774,76.3654,76.2774,76.3263,7911.0
2018-08-03 15:00:00,78.14,78.14,78.08,78.08,10688.0,76.336,76.336,76.2774,76.2774,10688.0
2018-08-03 15:05:00,78.08,78.08,78.05,78.05,9997.0,76.2774,76.2774,76.2481,76.2481,9997.0
2018-08-03 15:10:00,78.05,78.1,78.04,78.09,14114.0,76.2481,76.297,76.2384,76.2872,14114.0
2018-08-03 15:15:00,78.09,78.1,78.07,78.1,14635.0,76.2872,76.297,76.2677,76.297,14635.0
2018-08-03 15:20:00,78.1,78.1,78.08,78.09,13311.0,76.297,76.297,76.2774,76.2872,13311.0
2018-08-03 15:25:00,78.1,78.1,78.07,78.08,14336.0,76.297,76.297,76.2677,76.2774,14336.0
2018-08-03 15:30:00,78.09,78.1,78.07,78.08,20274.0,76.2872,76.297,76.2677,76.2774,20274.0
2018-08-03 15:35:00,78.09,78.1,78.08,78.09,13535.0,76.2872,76.297,76.2774,76.2872,13535.0
2018-08-03 15:40:00,78.09,78.17,78.08,78.17,29983.0,76.2872,76.3654,76.2774,76.3654,29983.0
2018-08-03 15:45:00,78.17,78.18,78.13,78.18,44924.0,76.3654,76.3751,76.3263,76.3751,44924.0
2018-08-03 15:50:00,78.18,78.21,78.17,78.19,35817.0,76.3751,76.4044,76.3654,76.3849,35817.0
2018-08-03 15:55:00,78.18,78.21,78.12,78.18,98910.0,76.3751,76.4044,76.3165,76.3751,98910.0
2018-08-06 09:30:00,78.06,78.26,77.71,77.86,28277.0,76.2579,76.4533,75.916,76.0625,28277.0
2018-08-06 09:35:00,77.88,77.88,77.63,77.68,12030.0,76.0821,76.0821,75.8378,75.8867,12030.0
2018-08-06 09:40:00,77.71,77.71,77.59,77.63,12866.0,75.916,75.916,75.7987,75.8378,12866.0
2018-08-06 09:45:00,77.7,77.83,77.69,77.83,23323.0,75.9062,76.0332,75.8964,76.0332,23323.0
2018-08-06 09:50:00,77.83,77.86,77.75,77.76,17800.0,76.0332,76.0625,75.9551,75.9648,17800.0
2018-08-06 09:55:00,77.76,77.78,77.65,77.66,10105.0,75.9648,75.9844,75.8574,75.8671,10105.0
2018-08-06 10:00:00,77.65,77.8,77.62,77.79,15195.0,75.8574,76.0039,75.8281,75.9941,15195.0
2018-08-06 10:05:00,77.79,77.89,77.79,77.89,13934.0,75.9941,76.0918,75.9941,76.0918,13934.0
2018-08-06 10:10:00,77.91,77.91,77.77,77.8,16485.0,76.1114,76.1114,75.9746,76.0039,16485.0
2018-08-06 10:15:00,77.8,77.97,77.78,77.96,16348.0,76.0039,76.17,75.9844,76.1602,16348.0
2018-08-06 10:20:00,77.94,78.0,77.91,77.91,10402.0,76.1407,76.1993,76.1114,76.1114,10402.0
2018-08-06 10:25:00,77.91,77.91,77.73,77.73,14698.0,76.1114,76.1114,75.9355,75.9355,14698.0
2018-08-06 10:30:00,77.75,77.76,77.66,77.67,8882.0,75.9551,75.9648,75.8671,75.8769,8882.0
2018-08-06 10:35:00,77.68,77.7,77.6,77.62,9960.0,75.8867,75.9062,75.8085,75.8281,9960.0
2018-08-06 10:40:00,77.63,77.77,77.63,77.73,13318.0,75.8378,75.9746,75.8378,75.9355,13318.0
2018-08-06 10:45:00,77.74,77.81,77.73,77.73,11090.0,75.9453,76.0137,75.9355,75.9355,11090.0
2018-08-06 10:50:00,77.75,77.75,77.6,77.63,14803.0,75.9551,75.9551,75.8085,75.8378,14803.0
2018-08-06 10:55:00,77.61,77.69,77.57,77.68,26617.0,75.8183,75.8964,75.7792,75.8867,26617.0
2018-08-06 11:00:00,77.67,77.85,77.67,77.82,5600.0,75.8769,76.0527,75.8769,76.0234,5600.0
2018-08-06 11:05:00,77.83,77.88,77.81,77.83,48624.0,76.0332,76.0821,76.0137,76.0332,48624.0
2018-08-06 11:10:00,77.82,77.89,77.79,77.81,12811.0,76.0234,76.0918,75.9941,76.0137,12811.0
2018-08-06 11:15:00,77.79,77.79,77.68,77.7,7970.0,75.9941,75.9941,75.8867,75.9062,7970.0
2018-08-06 11:20:00,77.68,77.79,77.63,77.78,15842.0,75.8867,75.9941,75.8378,75.9844,15842.0
2018-08-06 11:25:00,77.79,77.83,77.69,77.69,20151.0,75.9941,76.0332,75.8964,75.8964,20151.0
2018-08-06 11:30:00,77.69,77.77,77.62,77.77,14532.0,75.8964,75.9746,75.8281,75.9746,14532.0
2018-08-06 11:35:00,77.75,77.76,77.66,77.67,21654.0,75.9551,75.9648,75.8671,75.8769,21654.0
2018-08-06 11:40:00,77.68,77.71,77.67,77.69,9550.0,75.8867,75.916,75.8769,75.8964,9550.0
2018-08-06 11:45:00,77.68,77.8,77.68,77.77,7917.0,75.8867,76.0039,75.8867,75.9746,7917.0
2018-08-06 11:50:00,77.77,77.78,77.68,77.68,11302.0,75.9746,75.9844,75.8867,75.8867,11302.0
2018-08-06 11:55:00,77.7,77.84,77.69,77.84,17103.0,75.9062,76.043,75.8964,76.043,17103.0
2018-08-06 12:00:00,77.85,77.89,77.82,77.82,9518.0,76.0527,76.0918,76.0234,76.0234,9518.0
2018-08-06 12:05:00,77.82,77.85,77.78,77.84,9700.0,76.0234,76.0527,75.9844,76.043,9700.0
2018-08-06 12:10:00,77.85,77.97,77.83,77.96,11231.0,76.0527,76.17,76.0332,76.1602,11231.0
2018-08-06 12:15:00,77.96,78.0,77.91,78.0,12304.0,76.1602,76.1993,76.1114,76.1993,12304.0
2018-08-06 12:20:00,78.0,78.09,77.99,78.04,18035.0,76.1993,76.2872,76.1895,76.2384,18035.0
2018-08-06 12:25:00,78.05,78.08,78.04,78.07,8715.0,76.2481,76.2774,76.2384,76.2677,8715.0
2018-08-06 12:30:00,78.07,78.17,78.07,78.17,11272.0,76.2677,76.3654,76.2677,76.3654,11272.0
2018-08-06 12:35:00,78.16,78.2,78.16,78.18,9847.0,76.3556,76.3947,76.3556,76.3751,9847.0
2018-08-06 12:40:00,78.18,78.2,78.16,78.17,7764.0,76.3751,76.3947,76.3556,76.3654,7764.0
2018-08-06 12:45:00,78.17,78.2,78.17,78.19,7533.0,76.3654,76.3947,76.3654,76.3849,7533.0
2018-08-06 12:50:00,78.19,78.22,78.16,78.21,9196.0,76.3849,76.4142,76.3556,76.4044,9196.0
2018-08-06 12:55:00,78.2,78.22,78.19,78.2,12635.0,76.3947,76.4142,76.3849,76.3947,12635.0
2018-08-06 13:00:00,78.21,78.21,78.15,78.15,10833.0,76.4044,76.4044,76.3458,76.3458,10833.0
2018-08-06 13:05:00,78.15,78.16,78.13,78.16,9560.0,76.3458,76.3556,76.3263,76.3556,9560.0
2018-08-06 13:10:00,78.17,78.24,78.16,78.2,34308.0,76.3654,76.4337,76.3556,76.3947,34308.0
2018-08-06 13:15:00,78.2,78.26,78.19,78.21,34542.0,76.3947,76.4533,76.3849,76.4044,34542.0
2018-08-06 13:20:00,78.21,78.24,78.18,78.2,38977.0,76.4044,76.4337,76.3751,76.3947,38977.0
2018-08-06 13:25:00,78.2,78.2,78.13,78.14,5904.0,76.3947,76.3947,76.3263,76.336,5904.0
2018-08-06 13:30:00,78.14,78.15,78.1,78.1,5850.0,76.336,76.3458,76.297,76.297,5850.0
2018-08-06 13:35:00,78.1,78.14,78.1,78.12,8195.0,76.297,76.336,76.297,76.3165,8195.0
2018-08-06 13:40:00,78.12,78.14,78.1,78.1,5475.0,76.3165,76.336,76.297,76.297,5475.0
2018-08-06 13:45:00,78.1,78.1,78.07,78.09,7284.0,76.297,76.297,76.2677,76.2872,7284.0
2018-08-06 13:50:00,78.08,78.08,78.03,78.03,12133.0,76.2774,76.2774,76.2286,76.2286,12133.0
2018-08-06 13:55:00,78.03,78.03,77.95,77.98,96111.0,76.2286,76.2286,76.1504,76.1797,96111.0
2018-08-06 14:00:00,77.99,78.0,77.95,77.96,29651.0,76.1895,76.1993,76.1504,76.1602,29651.0
2018-08-06 14:05:00,77.95,77.96,77.87,77.92,18893.0,76.1504,76.1602,76.0723,76.1211,18893.0
2018-08-06 14:10:00,77.91,77.96,77.88,77.95,11198.0,76.1114,76.1602,76.0821,76.1504,11198.0
2018-08-06 14:15:00,77.95,77.98,77.94,77.97,10522.0,76.1504,76.1797,76.1407,76.17,10522.0
2018-08-06 14:20:00,77.97,77.97,77.94,77.96,7694.0,76.17,76.17,76.1407,76.1602,7694.0
2018-08-06 14:25:00,77.96,77.98,77.95,77.98,7479.0,76.1602,76.1797,76.1504,76.1797,7479.0
2018-08-06 14:30:00,77.98,77.98,77.93,77.95,14780.0,76.1797,76.1797,76.1309,76.1504,14780.0
2018-08-06 14:35:00,77.94,77.97,77.94,77.94,23812.0,76.1407,76.17,76.1407,76.1407,23812.0
2018-08-06 14:40:00,77.94,77.98,77.94,77.98,12557.0,76.1407,76.1797,76.1407,76.1797,12557.0
2018-08-06 14:45:00,77.97,77.98,77.96,77.97,7963.0,76.17,76.1797,76.1602,76.17,7963.0
2018-08-06 14:50:00,77.96,77.97,77.89,77.91,19227.0,76.1602,76.17,76.0918,76.1114,19227.0
2018-08-06 14:55:00,77.91,77.97,77.9,77.95,20042.0,76.1114,76.17,76.1016,76.1504,20042.0
2018-08-06 15:00:00,77.96,77.98,77.92,77.94,31172.0,76.1602,76.1797,76.1211,76.1407,31172.0
2018-08-06 15:05:00,77.94,78.02,77.92,78.0,39324.0,76.1407,76.2188,76.1211,76.1993,39324.0
2018-08-06 15:10:00,77.99,78.01,77.93,77.99,38204.0,76.1895,76.2091,76.1309,76.1895,38204.0
2018-08-06 15:15:00,78.0,78.14,78.0,78.14,23136.0,76.1993,76.336,76.1993,76.336,23136.0
2018-08-06 15:20:00,78.14,78.15,78.08,78.11,19983.0,76.336,76.3458,76.2774,76.3067,19983.0
2018-08-06 15:25:00,78.11,78.16,78.1,78.14,17108.0,76.3067,76.3556,76.297,76.336,17108.0
2018-08-06 15:30:00,78.15,78.19,78.14,78.17,20162.0,76.3458,76.3849,76.336,76.3654,20162.0
2018-08-06 15:35:00,78.17,78.19,78.13,78.15,20605.0,76.3654,76.3849,76.3263,76.3458,20605.0
2018-08-06 15:40:00,78.15,78.17,78.13,78.16,33063.0,76.3458,76.3654,76.3263,76.3556,33063.0
2018-08-06 15:45:00,78.16,78.18,78.06,78.11,74294.0,76.3556,76.3751,76.2579,76.3067,74294.0
2018-08-06 15:50:00,78.11,78.12,78.01,78.02,59001.0,76.3067,76.3165,76.2091,76.2188,59001.0
2018-08-06 15:55:00,78.02,78.16,78.01,78.1,283409.0,76.2188,76.3556,76.2091,76.297,283409.0
2018-08-07 09:30:00,77.66,78.05,76.94,77.43,138085.0,75.8671,76.2481,75.1638,75.6424,138085.0
2018-08-07 09:35:00,77.5,77.65,77.36,77.36,35344.0,75.7108,75.8574,75.5741,75.5741,35344.0
2018-08-07 09:40:00,77.44,77.5,77.1,77.13,60483.0,75.6522,75.7108,75.3201,75.3494,60483.0
2018-08-07 09:45:00,77.2,77.38,77.1,77.38,39287.0,75.4178,75.5936,75.3201,75.5936,39287.0
2018-08-07 09:50:00,77.43,77.66,77.42,77.53,14513.0,75.6424,75.8671,75.6327,75.7401,14513.0
2018-08-07 09:55:00,77.54,77.77,77.54,77.61,33891.0,75.7499,75.9746,75.7499,75.8183,33891.0
2018-08-07 10:00:00,77.59,77.64,77.56,77.61,20431.0,75.7987,75.8476,75.7694,75.8183,20431.0
2018-08-07 10:05:00,77.62,77.72,77.62,77.69,28473.0,75.8281,75.9257,75.8281,75.8964,28473.0
2018-08-07 10:10:00,77.74,78.08,77.74,77.99,21859.0,75.9453,76.2774,75.9453,76.1895,21859.0
2018-08-07 10:15:00,77.99,78.0,77.89,77.96,12535.0,76.1895,76.1993,76.0918,76.1602,12535.0
2018-08-07 10:20:00,78.0,78.03,77.96,78.0,11132.0,76.1993,76.2286,76.1602,76.1993,11132.0
2018-08-07 10:25:00,78.01,78.05,77.85,78.05,22055.0,76.2091,76.2481,76.0527,76.2481,22055.0
2018-08-07 10:30:00,78.07,78.11,77.9,77.9,15594.0,76.2677,76.3067,76.1016,76.1016,15594.0
2018-08-07 10:35:00,77.87,77.88,77.7,77.83,20458.0,76.0723,76.0821,75.9062,76.0332,20458.0
2018-08-07 10:40:00,77.83,77.83,77.66,77.72,25921.0,76.0332,76.0332,75.8671,75.9257,25921.0
2018-08-07 10:45:00,77.72,77.76,77.63,77.7,63433.0,75.9257,75.9648,75.8378,75.9062,63433.0
2018-08-07 10:50:00,77.7,77.73,77.63,77.7,34599.0,75.9062,75.9355,75.8378,75.9062,34599.0
2018-08-07 10:55:00,77.73,77.75,77.63,77.64,23687.0,75.9355,75.9551,75.8378,75.8476,23687.0
2018-08-07 11:00:00,77.63,77.7,77.55,77.68,23163.0,75.8378,75.9062,75.7597,75.8867,23163.0
2018-08-07 11:05:00,77.69,77.77,77.69,77.75,19994.0,75.8964,75.9746,75.8964,75.9551,19994.0
2018-08-07 11:10:00,77.78,77.8,77.61,77.68,25795.0,75.9844,76.0039,75.8183,75.8867,25795.0
2018-08-07 11:15:00,77.67,77.67,77.51,77.51,10801.0,75.8769,75.8769,75.7206,75.7206,10801.0
2018-08-07 11:20:00,77.53,77.56,77.47,77.55,50077.0,75.7401,75.7694,75.6815,75.7597,50077.0
2018-08-07 11:25:00,77.54,77.86,77.5,77.81,44777.0,75.7499,76.0625,75.7108,76.0137,44777.0
2018-08-07 11:30:00,77.8,77.91,77.74,77.89,23897.0,76.0039,76.1114,75.9453,76.0918,23897.0
2018-08-07 11:35:00,77.9,78.0,77.89,77.99,36070.0,76.1016,76.1993,76.0918,76.1895,36070.0
2018-08-07 11:40:00,77.99,78.06,77.94,77.94,16152.0,76.1895,76.2579,76.1407,76.1407,16152.0
2018-08-07 11:45:00,77.93,77.96,77.88,77.89,13160.0,76.1309,76.1602,76.0821,76.0918,13160.0
2018-08-07 11:50:00,77.9,77.9,77.78,77.81,9723.0,76.1016,76.1016,75.9844,76.0137,9723.0
2018-08-07 11:55:00,77.82,77.89,77.8,77.89,14738.0,76.0234,76.0918,76.0039,76.0918,14738.0
2018-08-07 12:00:00,77.89,77.96,77.89,77.95,24383.0,76.0918,76.1602,76.0918,76.1504,24383.0
2018-08-07 12:05:00,77.95,77.98,77.94,77.97,38055.0,76.1504,76.1797,76.1407,76.17,38055.0
2018-08-07 12:10:00,77.98,77.99,77.97,77.99,35568.0,76.1797,76.1895,76.17,76.1895,35568.0
2018-08-07 12:15:00,78.0,78.01,77.89,77.89,10541.0,76.1993,76.2091,76.0918,76.0918,10541.0
2018-08-07 12:20:00,77.9,77.99,77.9,77.99,10636.0,76.1016,76.1895,76.1016,76.1895,10636.0
2018-08-07 12:25:00,78.0,78.07,78.0,78.07,26418.0,76.1993,76.2677,76.1993,76.2677,26418.0
2018-08-07 12:30:00,78.07,78.07,77.87,77.87,9812.0,76.2677,76.2677,76.0723,76.0723,9812.0
2018-08-07 12:35:00,77.86,77.91,77.83,77.85,7658.0,76.0625,76.1114,76.0332,76.0527,7658.0
2018-08-07 12:40:00,77.84,77.84,77.79,77.83,10100.0,76.043,76.043,75.9941,76.0332,10100.0
2018-08-07 12:45:00,77.81,77.83,77.77,77.81,11288.0,76.0137,76.0332,75.9746,76.0137,11288.0
2018-08-07 12:50:00,77.81,77.82,77.8,77.81,10855.0,76.0137,76.0234,76.0039,76.0137,10855.0
2018-08-07 12:55:00,77.81,77.86,77.81,77.86,43201.0,76.0137,76.0625,76.0137,76.0625,43201.0
2018-08-07 13:00:00,77.85,77.88,77.85,77.87,32359.0,76.0527,76.0821,76.0527,76.0723,32359.0
2018-08-07 13:05:00,77.88,77.88,77.86,77.88,13069.0,76.0821,76.0821,76.0625,76.0821,13069.0
2018-08-07 13:10:00,77.87,77.89,77.86,77.89,7350.0,76.0723,76.0918,76.0625,76.0918,7350.0
2018-08-07 13:15:00,77.89,77.89,77.77,77.77,14404.0,76.0918,76.0918,75.9746,75.9746,14404.0
2018-08-07 13:20:00,77.75,77.78,77.75,77.78,8241.0,75.9551,75.9844,75.9551,75.9844,8241.0
2018-08-07 13:25:00,77.78,77.82,77.77,77.81,13838.0,75.9844,76.0234,75.9746,76.0137,13838.0
2018-08-07 13:30:00,77.81,77.85,77.81,77.84,132097.0,76.0137,76.0527,76.0137,76.043,132097.0
2018-08-07 13:35:00,77.83,77.85,77.6,77.6,19806.0,76.0332,76.0527,75.8085,75.8085,19806.0
2018-08-07 13:40:00,77.61,77.63,77.55,77.63,19033.0,75.8183,75.8378,75.7597,75.8378,19033.0
2018-08-07 13:45:00,77.63,77.81,77.63,77.8,50934.0,75.8378,76.0137,75.8378,76.0039,50934.0
2018-08-07 13:50:00,77.8,77.84,77.77,77.81,8889.0,76.0039,76.043,75.9746,76.0137,8889.0
2018-08-07 13:55:00,77.82,77.82,77.78,77.8,8801.0,76.0234,76.0234,75.9844,76.0039,8801.0
2018-08-07 14:00:00,77.79,77.8,77.73,77.73,7883.0,75.9941,76.0039,75.9355,75.9355,7883.0
2018-08-07 14:05:00,77.72,77.87,77.72,77.86,44093.0,75.9257,76.0723,75.9257,76.0625,44093.0
2018-08-07 14:10:00,77.86,77.88,77.85,77.87,16575.0,76.0625,76.0821,76.0527,76.0723,16575.0
2018-08-07 14:15:00,77.88,77.91,77.86,77.88,25761.0,76.0821,76.1114,76.0625,76.0821,25761.0
2018-08-07 14:20:00,77.86,77.87,77.83,77.86,10677.0,76.0625,76.0723,76.0332,76.0625,10677.0
2018-08-07 14:25:00,77.86,77.94,77.85,77.94,36343.0,76.0625,76.1407,76.0527,76.1407,36343.0
2018-08-07 14:30:00,77.94,78.03,77.89,77.9,81970.0,76.1407,76.2286,76.0918,76.1016,81970.0
2018-08-07 14:35:00,77.89,77.89,77.77,77.77,18807.0,76.0918,76.0918,75.9746,75.9746,18807.0
2018-08-07 14:40:00,77.76,77.79,77.7,77.78,15324.0,75.9648,75.9941,75.9062,75.9844,15324.0
2018-08-07 14:45:00,77.79,77.83,77.78,77.81,20096.0,75.9941,76.0332,75.9844,76.0137,20096.0
2018-08-07 14:50:00,77.81,77.84,77.8,77.83,10692.0,76.0137,76.043,76.0039,76.0332,10692.0
2018-08-07 14:55:00,77.83,77.86,77.81,77.85,15184.0,76.0332,76.0625,76.0137,76.0527,15184.0
2018-08-07 15:00:00,77.85,77.89,77.85,77.87,36208.0,76.0527,76.0918,76.0527,76.0723,36208.0
2018-08-07 15:05:00,77.87,77.95,77.86,77.95,57321.0,76.0723,76.1504,76.0625,76.1504,57321.0
2018-08-07 15:10:00,77.95,77.97,77.86,77.87,45068.0,76.1504,76.17,76.0625,76.0723,45068.0
2018-08-07 15:15:00,77.87,77.94,77.87,77.9,42430.0,76.0723,76.1407,76.0723,76.1016,42430.0
2018-08-07 15:20:00,77.9,77.98,77.89,77.95,36981.0,76.1016,76.1797,76.0918,76.1504,36981.0
2018-08-07 15:25:00,77.95,77.95,77.81,77.81,45340.0,76.1504,76.1504,76.0137,76.0137,45340.0
2018-08-07 15:30:00,77.81,77.88,77.65,77.65,154361.0,76.0137,76.0821,75.8574,75.8574,154361.0
2018-08-07 15:35:00,77.66,77.75,77.6,77.75,57506.0,75.8671,75.9551,75.8085,75.9551,57506.0
2018-08-07 15:40:00,77.75,77.75,77.61,77.62,47106.0,75.9551,75.9551,75.8183,75.8281,47106.0
2018-08-07 15:45:00,77.62,77.71,77.62,77.7,54855.0,75.8281,75.916,75.8281,75.9062,54855.0
2018-08-07 15:50:00,77.71,77.73,77.7,77.71,87573.0,75.916,75.9355,75.9062,75.916,87573.0
2018-08-07 15:55:00,77.71,77.75,77.54,77.6,889513.0,75.916,75.9551,75.7499,75.8085,889513.0
2018-08-08 09:30:00,77.81,77.91,77.45,77.7,21529.0,76.0137,76.1114,75.662,75.9062,21529.0
2018-08-08 09:35:00,77.69,77.69,77.3,77.54,22498.0,75.8964,75.8964,75.5154,75.7499,22498.0
2018-08-08 09:40:00,77.51,77.59,77.5,77.52,4671.0,75.7206,75.7987,75.7108,75.7304,4671.0
2018-08-08 09:45:00,77.46,77.61,77.37,77.6,8590.0,75.6717,75.8183,75.5838,75.8085,8590.0
2018-08-08 09:50:00,77.59,77.71,77.54,77.68,19463.0,75.7987,75.916,75.7499,75.8867,19463.0
2018-08-08 09:55:00,77.72,77.83,77.7,77.81,9199.0,75.9257,76.0332,75.9062,76.0137,9199.0
2018-08-08 10:00:00,77.83,78.01,77.8,77.97,53223.0,76.0332,76.2091,76.0039,76.17,53223.0
2018-08-08 10:05:00,77.98,78.1,77.91,77.98,30517.0,76.1797,76.297,76.1114,76.1797,30517.0
2018-08-08 10:10:00,77.96,78.02,77.93,77.99,16177.0,76.1602,76.2188,76.1309,76.1895,16177.0
2018-08-08 10:15:00,78.03,78.03,77.86,77.86,29281.0,76.2286,76.2286,76.0625,76.0625,29281.0
2018-08-08 10:20:00,77.86,77.86,77.72,77.78,12860.0,76.0625,76.0625,75.9257,75.9844,12860.0
2018-08-08 10:25:00,77.78,77.78,77.61,77.65,20982.0,75.9844,75.9844,75.8183,75.8574,20982.0
2018-08-08 10:30:00,77.64,77.7,77.54,77.56,15808.0,75.8476,75.9062,75.7499,75.7694,15808.0
2018-08-08 10:35:00,77.53,77.58,77.42,77.56,24059.0,75.7401,75.789,75.6327,75.7694,24059.0
2018-08-08 10:40:00,77.56,77.57,77.48,77.54,12937.0,75.7694,75.7792,75.6913,75.7499,12937.0
2018-08-08 10:45:00,77.54,77.58,77.49,77.58,26167.0,75.7499,75.789,75.7011,75.789,26167.0
2018-08-08 10:50:00,77.59,77.61,77.46,77.47,30254.0,75.7987,75.8183,75.6717,75.6815,30254.0
2018-08-08 10:55:00,77.5,77.53,77.38,77.41,13271.0,75.7108,75.7401,75.5936,75.6229,13271.0
2018-08-08 11:00:00,77.41,77.42,77.34,77.41,16594.0,75.6229,75.6327,75.5545,75.6229,16594.0
2018-08-08 11:05:00,77.4,77.43,77.28,77.29,21377.0,75.6131,75.6424,75.4959,75.5057,21377.0
2018-08-08 11:10:00,77.3,77.31,77.23,77.29,24570.0,75.5154,75.5252,75.4471,75.5057,24570.0
2018-08-08 11:15:00,77.27,77.36,77.27,77.33,11711.0,75.4861,75.5741,75.4861,75.5447,11711.0
2018-08-08 11:20:00,77.31,77.31,77.16,77.22,37577.0,75.5252,75.5252,75.3787,75.4373,37577.0
2018-08-08 11:25:00,77.22,77.28,77.21,77.24,29948.0,75.4373,75.4959,75.4275,75.4568,29948.0
2018-08-08 11:30:00,77.24,77.31,77.24,77.24,10010.0,75.4568,75.5252,75.4568,75.4568,10010.0
2018-08-08 11:35:00,77.25,77.3,77.21,77.26,13518.0,75.4666,75.5154,75.4275,75.4764,13518.0
2018-08-08 11:40:00,77.29,77.37,77.27,77.32,15183.0,75.5057,75.5838,75.4861,75.535,15183.0
2018-08-08 11:45:00,77.31,77.35,77.24,77.24,34957.0,75.5252,75.5643,75.4568,75.4568,34957.0
2018-08-08 11:50:00,77.24,77.32,77.17,77.26,19256.0,75.4568,75.535,75.3884,75.4764,19256.0
2018-08-08 11:55:00,77.25,77.36,77.24,77.29,18139.0,75.4666,75.5741,75.4568,75.5057,18139.0
2018-08-08 12:00:00,77.27,77.28,77.15,77.16,11968.0,75.4861,75.4959,75.3689,75.3787,11968.0
2018-08-08 12:05:00,77.16,77.2,77.12,77.18,19355.0,75.3787,75.4178,75.3396,75.3982,19355.0
2018-08-08 12:10:00,77.18,77.28,77.17,77.26,13677.0,75.3982,75.4959,75.3884,75.4764,13677.0
2018-08-08 12:15:00,77.26,77.29,77.15,77.15,29885.0,75.4764,75.5057,75.3689,75.3689,29885.0
2018-08-08 12:20:00,77.15,77.17,77.09,77.11,28628.0,75.3689,75.3884,75.3103,75.3298,28628.0
2018-08-08 12:25:00,77.1,77.1,77.01,77.02,12599.0,75.3201,75.3201,75.2321,75.2419,12599.0
2018-08-08 12:30:00,77.04,77.09,77.03,77.03,10391.0,75.2614,75.3103,75.2517,75.2517,10391.0
2018-08-08 12:35:00,77.03,77.06,77.01,77.03,9680.0,75.2517,75.281,75.2321,75.2517,9680.0
2018-08-08 12:40:00,77.03,77.03,76.94,76.94,10278.0,75.2517,75.2517,75.1638,75.1638,10278.0
2018-08-08 12:45:00,76.95,76.99,76.93,76.97,12860.0,75.1735,75.2126,75.154,75.1931,12860.0
2018-08-08 12:50:00,76.96,76.97,76.87,76.9,22173.0,75.1833,75.1931,75.0954,75.1247,22173.0
2018-08-08 12:55:00,76.89,76.91,76.84,76.9,20078.0,75.1149,75.1344,75.0661,75.1247,20078.0
2018-08-08 13:00:00,76.9,76.91,76.85,76.89,21954.0,75.1247,75.1344,75.0758,75.1149,21954.0
2018-08-08 13:05:00,76.89,76.92,76.88,76.91,24177.0,75.1149,75.1442,75.1051,75.1344,24177.0
2018-08-08 13:10:00,76.91,76.96,76.87,76.95,20137.0,75.1344,75.1833,75.0954,75.1735,20137.0
2018-08-08 13:15:00,76.95,76.96,76.86,76.86,33615.0,75.1735,75.1833,75.0856,75.0856,33615.0
2018-08-08 13:20:00,76.88,76.88,76.77,76.88,17369.0,75.1051,75.1051,74.9977,75.1051,17369.0
2018-08-08 13:25:00,76.87,76.91,76.85,76.85,9865.0,75.0954,75.1344,75.0758,75.0758,9865.0
2018-08-08 13:30:00,76.86,76.89,76.71,76.73,28885.0,75.0856,75.1149,74.9391,74.9586,28885.0
2018-08-08 13:35:00,76.71,76.74,76.67,76.68,21307.0,74.9391,74.9684,74.9,74.9098,21307.0
2018-08-08 13:40:00,76.67,76.71,76.56,76.57,27884.0,74.9,74.9391,74.7925,74.8023,27884.0
2018-08-08 13:45:00,76.57,76.6,76.53,76.6,30874.0,74.8023,74.8316,74.7632,74.8316,30874.0
2018-08-08 13:50:00,76.59,76.73,76.59,76.73,49788.0,74.8218,74.9586,74.8218,74.9586,49788.0
2018-08-08 13:55:00,76.73,76.73,76.6,76.66,39047.0,74.9586,74.9586,74.8316,74.8902,39047.0
2018-08-08 14:00:00,76.67,76.77,76.66,76.74,24259.0,74.9,74.9977,74.8902,74.9684,24259.0
2018-08-08 14:05:00,76.73,76.73,76.52,76.53,16499.0,74.9586,74.9586,74.7534,74.7632,16499.0
2018-08-08 14:10:00,76.53,76.57,76.43,76.51,40650.0,74.7632,74.8023,74.6655,74.7437,40650.0
2018-08-08 14:15:00,76.54,76.57,76.36,76.36,32146.0,74.773,74.8023,74.5971,74.5971,32146.0
2018-08-08 14:20:00,76.37,76.38,76.21,76.28,46722.0,74.6069,74.6167,74.4506,74.519,46722.0
2018-08-08 14:25:00,76.27,76.29,76.17,76.18,33802.0,74.5092,74.5288,74.4115,74.4213,33802.0
2018-08-08 14:30:00,76.18,76.45,76.17,76.37,42602.0,74.4213,74.6851,74.4115,74.6069,42602.0
2018-08-08 14:35:00,76.37,76.52,76.35,76.49,54248.0,74.6069,74.7534,74.5874,74.7241,54248.0
2018-08-08 14:40:00,76.5,76.63,76.49,76.59,27235.0,74.7339,74.8609,74.7241,74.8218,27235.0
2018-08-08 14:45:00,76.6,76.68,76.55,76.62,65616.0,74.8316,74.9098,74.7828,74.8511,65616.0
2018-08-08 14:50:00,76.63,76.74,76.61,76.72,28929.0,74.8609,74.9684,74.8414,74.9488,28929.0
2018-08-08 14:55:00,76.72,76.73,76.64,76.73,27890.0,74.9488,74.9586,74.8707,74.9586,27890.0
2018-08-08 15:00:00,76.72,76.77,76.67,76.7,33407.0,74.9488,74.9977,74.9,74.9293,33407.0
2018-08-08 15:05:00,76.71,76.79,76.69,76.75,91141.0,74.9391,75.0172,74.9195,74.9781,91141.0
2018-08-08 15:10:00,76.76,76.78,76.74,76.78,24065.0,74.9879,75.0074,74.9684,75.0074,24065.0
2018-08-08 15:15:00,76.78,76.84,76.71,76.84,40563.0,75.0074,75.0661,74.9391,75.0661,40563.0
2018-08-08 15:20:00,76.84,76.93,76.84,76.91,84181.0,75.0661,75.154,75.0661,75.1344,84181.0
2018-08-08 15:25:00,76.91,76.96,76.87,76.93,55534.0,75.1344,75.1833,75.0954,75.154,55534.0
2018-08-08 15:30:00,76.93,77.04,76.91,77.03,42584.0,75.154,75.2614,75.1344,75.2517,42584.0
2018-08-08 15:35:00,77.03,77.06,76.99,77.06,52938.0,75.2517,75.281,75.2126,75.281,52938.0
2018-08-08 15:40:00,77.06,77.1,76.99,77.03,74100.0,75.281,75.3201,75.2126,75.2517,74100.0
2018-08-08 15:45:00,77.03,77.04,76.99,77.04,67339.0,75.2517,75.2614,75.2126,75.2614,67339.0
2018-08-08 15:50:00,77.04,77.05,76.96,76.97,117178.0,75.2614,75.2712,75.1833,75.1931,117178.0
2018-08-08 15:55:00,76.97,76.98,76.85,76.89,214920.0,75.1931,75.2028,75.0758,75.1149,214920.0
2018-08-09 09:30:00,76.84,77.07,76.55,76.94,36088.0,75.2139,75.4391,74.9301,75.3118,36088.0
2018-08-09 09:35:00,76.94,77.01,76.88,76.98,12842.0,75.3118,75.3803,75.2531,75.351,12842.0
2018-08-09 09:40:00,77.01,77.02,76.88,76.88,9707.0,75.3803,75.3901,75.2531,75.2531,9707.0
2018-08-09 09:45:00,76.87,76.88,76.72,76.74,9096.0,75.2433,75.2531,75.0965,75.116,9096.0
2018-08-09 09:50:00,76.72,76.89,76.68,76.81,23530.0,75.0965,75.2629,75.0573,75.1846,23530.0
2018-08-09 09:55:00,76.83,76.87,76.72,76.72,8605.0,75.2041,75.2433,75.0965,75.0965,8605.0
2018-08-09 10:00:00,76.73,76.91,76.73,76.88,69884.0,75.1063,75.2824,75.1063,75.2531,69884.0
2018-08-09 10:05:00,76.89,76.98,76.83,76.84,26378.0,75.2629,75.351,75.2041,75.2139,26378.0
2018-08-09 10:10:00,76.81,76.92,76.81,76.91,19926.0,75.1846,75.2922,75.1846,75.2824,19926.0
2018-08-09 10:15:00,76.93,77.08,76.92,77.08,12916.0,75.302,75.4488,75.2922,75.4488,12916.0
2018-08-09 10:20:00,77.07,77.08,76.89,77.03,18022.0,75.4391,75.4488,75.2629,75.3999,18022.0
2018-08-09 10:25:00,77.03,77.03,76.94,76.94,13559.0,75.3999,75.3999,75.3118,75.3118,13559.0
2018-08-09 10:30:00,76.94,76.96,76.89,76.95,15656.0,75.3118,75.3314,75.2629,75.3216,15656.0
2018-08-09 10:35:00,76.95,77.01,76.88,76.9,11586.0,75.3216,75.3803,75.2531,75.2727,11586.0
2018-08-09 10:40:00,76.91,76.94,76.78,76.81,44614.0,75.2824,75.3118,75.1552,75.1846,44614.0
2018-08-09 10:45:00,76.82,76.83,76.73,76.76,28982.0,75.1943,75.2041,75.1063,75.1356,28982.0
2018-08-09 10:50:00,76.76,76.76,76.65,76.7,15520.0,75.1356,75.1356,75.0279,75.0769,15520.0
2018-08-09 10:55:00,76.7,76.7,76.53,76.55,20558.0,75.0769,75.0769,74.9105,74.9301,20558.0
2018-08-09 11:00:00,76.56,76.7,76.56,76.64,17704.0,74.9399,75.0769,74.9399,75.0182,17704.0
2018-08-09 11:05:00,76.65,76.69,76.55,76.56,16100.0,75.0279,75.0671,74.9301,74.9399,16100.0
2018-08-09 11:10:00,76.53,76.59,76.51,76.52,11034.0,74.9105,74.9692,74.8909,74.9007,11034.0
2018-08-09 11:15:00,76.52,76.55,76.43,76.43,19425.0,74.9007,74.9301,74.8126,74.8126,19425.0
2018-08-09 11:20:00,76.45,76.5,76.4,76.43,13710.0,74.8322,74.8811,74.7832,74.8126,13710.0
2018-08-09 11:25:00,76.43,76.46,76.38,76.46,13269.0,74.8126,74.842,74.7637,74.842,13269.0
2018-08-09 11:30:00,76.47,76.48,76.39,76.39,26094.0,74.8518,74.8615,74.7734,74.7734,26094.0
2018-08-09 11:35:00,76.4,76.43,76.35,76.38,15113.0,74.7832,74.8126,74.7343,74.7637,15113.0
2018-08-09 11:40:00,76.38,76.43,76.32,76.32,8570.0,74.7637,74.8126,74.7049,74.7049,8570.0
2018-08-09 11:45:00,76.31,76.38,76.26,76.37,29423.0,74.6951,74.7637,74.6462,74.7539,29423.0
2018-08-09 11:50:00,76.35,76.48,76.32,76.33,26819.0,74.7343,74.8615,74.7049,74.7147,26819.0
2018-08-09 11:55:00,76.34,76.38,76.28,76.28,26531.0,74.7245,74.7637,74.6658,74.6658,26531.0
2018-08-09 12:00:00,76.29,76.41,76.25,76.4,45578.0,74.6756,74.793,74.6364,74.7832,45578.0
2018-08-09 12:05:00,76.4,76.4,76.27,76.28,15709.0,74.7832,74.7832,74.656,74.6658,15709.0
2018-08-09 12:10:00,76.28,76.3,76.22,76.25,39475.0,74.6658,74.6854,74.607,74.6364,39475.0
2018-08-09 12:15:00,76.23,76.23,76.17,76.2,18052.0,74.6168,74.6168,74.5581,74.5875,18052.0
2018-08-09 12:20:00,76.2,76.23,76.15,76.21,13547.0,74.5875,74.6168,74.5385,74.5973,13547.0
2018-08-09 12:25:00,76.23,76.3,76.23,76.24,9905.0,74.6168,74.6854,74.6168,74.6266,9905.0
2018-08-09 12:30:00,76.23,76.35,76.22,76.33,28835.0,74.6168,74.7343,74.607,74.7147,28835.0
2018-08-09 12:35:00,76.33,76.34,76.3,76.31,14988.0,74.7147,74.7245,74.6854,74.6951,14988.0
2018-08-09 12:40:00,76.3,76.37,76.28,76.37,18933.0,74.6854,74.7539,74.6658,74.7539,18933.0
2018-08-09 12:45:00,76.36,76.36,76.31,76.33,14231.0,74.7441,74.7441,74.6951,74.7147,14231.0
2018-08-09 12:50:00,76.33,76.39,76.32,76.35,61341.0,74.7147,74.7734,74.7049,74.7343,61341.0
2018-08-09 12:55:00,76.35,76.45,76.28,76.42,118575.0,74.7343,74.8322,74.6658,74.8028,118575.0
2018-08-09 13:00:00,76.42,76.42,76.23,76.33,99715.0,74.8028,74.8028,74.6168,74.7147,99715.0
2018-08-09 13:05:00,76.33,76.36,76.27,76.33,68288.0,74.7147,74.7441,74.656,74.7147,68288.0
2018-08-09 13:10:00,76.33,76.34,76.22,76.24,20392.0,74.7147,74.7245,74.607,74.6266,20392.0
2018-08-09 13:15:00,76.24,76.25,76.18,76.25,29614.0,74.6266,74.6364,74.5679,74.6364,29614.0
2018-08-09 13:20:00,76.25,76.27,76.2,76.22,125789.0,74.6364,74.656,74.5875,74.607,125789.0
2018-08-09 13:25:00,76.22,76.32,76.22,76.32,22598.0,74.607,74.7049,74.607,74.7049,22598.0
2018-08-09 13:30:00,76.32,76.46,76.32,76.4,55690.0,74.7049,74.842,74.7049,74.7832,55690.0
2018-08-09 13:35:00,76.39,76.42,76.36,76.4,43529.0,74.7734,74.8028,74.7441,74.7832,43529.0
2018-08-09 13:40:00,76.41,76.41,76.31,76.32,12187.0,74.793,74.793,74.6951,74.7049,12187.0
2018-08-09 13:45:00,76.32,76.34,76.28,76.32,13478.0,74.7049,74.7245,74.6658,74.7049,13478.0
2018-08-09 13:50:00,76.32,76.33,76.29,76.29,5743.0,74.7049,74.7147,74.6756,74.6756,5743.0
2018-08-09 13:55:00,76.3,76.39,76.3,76.33,15999.0,74.6854,74.7734,74.6854,74.7147,15999.0
2018-08-09 14:00:00,76.33,76.35,76.3,76.33,9258.0,74.7147,74.7343,74.6854,74.7147,9258.0
2018-08-09 14:05:00,76.33,76.33,76.3,76.31,2000.0,74.7147,74.7147,74.6854,74.6951,2000.0
2018-08-09 14:10:00,76.31,76.31,76.22,76.23,21205.0,74.6951,74.6951,74.607,74.6168,21205.0
2018-08-09 14:15:00,76.24,76.27,76.22,76.22,16641.0,74.6266,74.656,74.607,74.607,16641.0
2018-08-09 14:20:00,76.21,76.21,76.17,76.19,23231.0,74.5973,74.5973,74.5581,74.5777,23231.0
2018-08-09 14:25:00,76.2,76.21,76.18,76.21,13637.0,74.5875,74.5973,74.5679,74.5973,13637.0
2018-08-09 14:30:00,76.21,76.27,76.21,76.26,13109.0,74.5973,74.656,74.5973,74.6462,13109.0
2018-08-09 14:35:00,76.27,76.36,76.27,76.35,23818.0,74.656,74.7441,74.656,74.7343,23818.0
2018-08-09 14:40:00,76.36,76.43,76.36,76.4,68384.0,74.7441,74.8126,74.7441,74.7832,68384.0
2018-08-09 14:45:00,76.41,76.45,76.38,76.41,17801.0,74.793,74.8322,74.7637,74.793,17801.0
2018-08-09 14:50:00,76.42,76.42,76.35,76.38,18403.0,74.8028,74.8028,74.7343,74.7637,18403.0
2018-08-09 14:55:00,76.37,76.38,76.34,76.37,16397.0,74.7539,74.7637,74.7245,74.7539,16397.0
2018-08-09 15:00:00,76.37,76.4,76.36,76.39,20151.0,74.7539,74.7832,74.7441,74.7734,20151.0
2018-08-09 15:05:00,76.39,76.39,76.35,76.37,29956.0,74.7734,74.7734,74.7343,74.7539,29956.0
2018-08-09 15:10:00,76.36,76.44,76.36,76.42,26668.0,74.7441,74.8224,74.7441,74.8028,26668.0
2018-08-09 15:15:00,76.42,76.42,76.38,76.41,21443.0,74.8028,74.8028,74.7637,74.793,21443.0
2018-08-09 15:20:00,76.41,76.51,76.39,76.39,116844.0,74.793,74.8909,74.7734,74.7734,116844.0
2018-08-09 15:25:00,76.39,76.41,76.37,76.38,21853.0,74.7734,74.793,74.7539,74.7637,21853.0
2018-08-09 15:30:00,76.38,76.39,76.26,76.3,89978.0,74.7637,74.7734,74.6462,74.6854,89978.0
2018-08-09 15:35:00,76.3,76.36,76.27,76.28,44644.0,74.6854,74.7441,74.656,74.6658,44644.0
2018-08-09 15:40:00,76.28,76.29,76.23,76.29,113032.0,74.6658,74.6756,74.6168,74.6756,113032.0
2018-08-09 15:45:00,76.28,76.37,76.07,76.09,79973.0,74.6658,74.7539,74.4602,74.4798,79973.0
2018-08-09 15:50:00,76.1,76.11,75.97,76.01,117434.0,74.4896,74.4994,74.3623,74.4015,117434.0
2018-08-09 15:55:00,76.01,76.18,76.01,76.14,316195.0,74.4015,74.5679,74.4015,74.5287,316195.0
2018-08-10 09:30:00,76.09,76.42,75.86,75.93,61430.0,74.4798,74.8028,74.2547,74.3232,61430.0
2018-08-10 09:35:00,75.92,76.14,75.76,75.89,13074.0,74.3134,74.5287,74.1568,74.284,13074.0
2018-08-10 09:40:00,75.9,75.92,75.74,75.82,6351.0,74.2938,74.3134,74.1372,74.2155,6351.0
2018-08-10 09:45:00,75.84,75.86,75.64,75.75,44047.0,74.2351,74.2547,74.0393,74.147,44047.0
2018-08-10 09:50:00,75.75,75.99,75.69,75.85,107934.0,74.147,74.3819,74.0883,74.2449,107934.0
2018-08-10 09:55:00,75.84,76.04,75.84,75.96,19452.0,74.2351,74.4309,74.2351,74.3525,19452.0
2018-08-10 10:00:00,75.93,75.99,75.91,75.93,15046.0,74.3232,74.3819,74.3036,74.3232,15046.0
2018-08-10 10:05:00,75.93,76.01,75.93,75.98,13806.0,74.3232,74.4015,74.3232,74.3721,13806.0
2018-08-10 10:10:00,76.01,76.23,75.99,76.2,42332.0,74.4015,74.6168,74.3819,74.5875,42332.0
2018-08-10 10:15:00,76.21,76.24,76.07,76.14,22229.0,74.5973,74.6266,74.4602,74.5287,22229.0
2018-08-10 10:20:00,76.12,76.16,76.04,76.04,13728.0,74.5092,74.5483,74.4309,74.4309,13728.0
2018-08-10 10:25:00,76.04,76.06,75.97,76.0,11535.0,74.4309,74.4504,74.3623,74.3917,11535.0
2018-08-10 10:30:00,76.0,76.01,75.96,76.0,19766.0,74.3917,74.4015,74.3525,74.3917,19766.0
2018-08-10 10:35:00,75.98,76.03,75.97,75.99,12853.0,74.3721,74.4211,74.3623,74.3819,12853.0
2018-08-10 10:40:00,76.0,76.13,75.98,76.02,49164.0,74.3917,74.519,74.3721,74.4113,49164.0
2018-08-10 10:45:00,76.0,76.01,75.97,75.98,14785.0,74.3917,74.4015,74.3623,74.3721,14785.0
2018-08-10 10:50:00,75.97,76.01,75.93,76.0,17815.0,74.3623,74.4015,74.3232,74.3917,17815.0
2018-08-10 10:55:00,76.0,76.07,75.98,76.02,14840.0,74.3917,74.4602,74.3721,74.4113,14840.0
2018-08-10 11:00:00,76.02,76.07,75.98,76.0,6767.0,74.4113,74.4602,74.3721,74.3917,6767.0
2018-08-10 11:05:00,76.0,76.0,75.89,75.89,6588.0,74.3917,74.3917,74.284,74.284,6588.0
2018-08-10 11:10:00,75.89,75.97,75.87,75.95,17240.0,74.284,74.3623,74.2645,74.3428,17240.0
2018-08-10 11:15:00,75.95,76.01,75.92,75.98,7889.0,74.3428,74.4015,74.3134,74.3721,7889.0
2018-08-10 11:20:00,76.0,76.06,75.97,76.06,32416.0,74.3917,74.4504,74.3623,74.4504,32416.0
2018-08-10 11:25:00,76.06,76.06,75.98,75.98,7393.0,74.4504,74.4504,74.3721,74.3721,7393.0
2018-08-10 11:30:00,75.98,76.08,75.95,76.08,13118.0,74.3721,74.47,74.3428,74.47,13118.0
2018-08-10 11:35:00,76.09,76.11,76.02,76.02,6740.0,74.4798,74.4994,74.4113,74.4113,6740.0
2018-08-10 11:40:00,76.01,76.03,75.98,75.99,15810.0,74.4015,74.4211,74.3721,74.3819,15810.0
2018-08-10 11:45:00,75.98,76.01,75.96,76.0,11381.0,74.3721,74.4015,74.3525,74.3917,11381.0
2018-08-10 11:50:00,76.0,76.01,75.98,75.99,15677.0,74.3917,74.4015,74.3721,74.3819,15677.0
2018-08-10 11:55:00,76.0,76.08,75.99,76.05,14062.0,74.3917,74.47,74.3819,74.4406,14062.0
2018-08-10 12:00:00,76.03,76.03,75.93,76.01,10405.0,74.4211,74.4211,74.3232,74.4015,10405.0
2018-08-10 12:05:00,76.01,76.03,75.95,76.0,68607.0,74.4015,74.4211,74.3428,74.3917,68607.0
2018-08-10 12:10:00,75.98,76.0,75.94,75.99,9962.0,74.3721,74.3917,74.333,74.3819,9962.0
2018-08-10 12:15:00,76.0,76.04,75.99,76.03,24146.0,74.3917,74.4309,74.3819,74.4211,24146.0
2018-08-10 12:20:00,76.04,76.04,76.01,76.01,7398.0,74.4309,74.4309,74.4015,74.4015,7398.0
2018-08-10 12:25:00,76.01,76.01,75.98,76.0,9624.0,74.4015,74.4015,74.3721,74.3917,9624.0
2018-08-10 12:30:00,75.99,76.02,75.96,76.0,22726.0,74.3819,74.4113,74.3525,74.3917,22726.0
2018-08-10 12:35:00,75.99,76.03,75.98,76.01,13850.0,74.3819,74.4211,74.3721,74.4015,13850.0
2018-08-10 12:40:00,76.04,76.1,76.04,76.05,11972.0,74.4309,74.4896,74.4309,74.4406,11972.0
2018-08-10 12:45:00,76.05,76.08,76.03,76.07,10964.0,74.4406,74.47,74.4211,74.4602,10964.0
2018-08-10 12:50:00,76.06,76.07,76.01,76.01,6915.0,74.4504,74.4602,74.4015,74.4015,6915.0
2018-08-10 12:55:00,76.01,76.06,76.01,76.04,10268.0,74.4015,74.4504,74.4015,74.4309,10268.0
2018-08-10 13:00:00,76.04,76.05,75.98,76.02,12830.0,74.4309,74.4406,74.3721,74.4113,12830.0
2018-08-10 13:05:00,76.02,76.04,76.01,76.04,5437.0,74.4113,74.4309,74.4015,74.4309,5437.0
2018-08-10 13:10:00,76.04,76.08,76.03,76.04,16276.0,74.4309,74.47,74.4211,74.4309,16276.0
2018-08-10 13:15:00,76.04,76.04,75.95,75.96,9952.0,74.4309,74.4309,74.3428,74.3525,9952.0
2018-08-10 13:20:00,75.98,76.03,75.98,76.01,10507.0,74.3721,74.4211,74.3721,74.4015,10507.0
2018-08-10 13:25:00,76.03,76.03,75.98,76.03,5129.0,74.4211,74.4211,74.3721,74.4211,5129.0
2018-08-10 13:30:00,76.03,76.03,75.95,75.96,15226.0,74.4211,74.4211,74.3428,74.3525,15226.0
2018-08-10 13:35:00,75.96,75.99,75.91,75.98,31756.0,74.3525,74.3819,74.3036,74.3721,31756.0
2018-08-10 13:40:00,75.98,76.02,75.95,75.97,22147.0,74.3721,74.4113,74.3428,74.3623,22147.0
2018-08-10 13:45:00,75.96,75.97,75.85,75.87,24258.0,74.3525,74.3623,74.2449,74.2645,24258.0
2018-08-10 13:50:00,75.87,75.89,75.81,75.82,9213.0,74.2645,74.284,74.2057,74.2155,9213.0
2018-08-10 13:55:00,75.81,75.82,75.75,75.79,17207.0,74.2057,74.2155,74.147,74.1861,17207.0
2018-08-10 14:00:00,75.79,75.8,75.73,75.76,25444.0,74.1861,74.1959,74.1274,74.1568,25444.0
2018-08-10 14:05:00,75.77,75.82,75.73,75.74,44234.0,74.1666,74.2155,74.1274,74.1372,44234.0
2018-08-10 14:10:00,75.74,75.76,75.67,75.68,23700.0,74.1372,74.1568,74.0687,74.0785,23700.0
2018-08-10 14:15:00,75.68,75.68,75.63,75.65,14105.0,74.0785,74.0785,74.0295,74.0491,14105.0
2018-08-10 14:20:00,75.65,75.67,75.63,75.65,13950.0,74.0491,74.0687,74.0295,74.0491,13950.0
2018-08-10 14:25:00,75.64,75.73,75.62,75.63,45230.0,74.0393,74.1274,74.0197,74.0295,45230.0
2018-08-10 14:30:00,75.61,75.74,75.6,75.74,52797.0,74.01,74.1372,74.0002,74.1372,52797.0
2018-08-10 14:35:00,75.74,75.76,75.64,75.67,40284.0,74.1372,74.1568,74.0393,74.0687,40284.0
2018-08-10 14:40:00,75.66,75.66,75.48,75.49,28255.0,74.0589,74.0589,73.8827,73.8925,28255.0
2018-08-10 14:45:00,75.48,75.66,75.48,75.6,66236.0,73.8827,74.0589,73.8827,74.0002,66236.0
2018-08-10 14:50:00,75.61,75.61,75.55,75.59,71539.0,74.01,74.01,73.9512,73.9904,71539.0
2018-08-10 14:55:00,75.59,75.63,75.46,75.48,95226.0,73.9904,74.0295,73.8631,73.8827,95226.0
2018-08-10 15:00:00,75.49,75.5,75.39,75.48,51155.0,73.8925,73.9023,73.7946,73.8827,51155.0
2018-08-10 15:05:00,75.48,75.51,75.46,75.5,15251.0,73.8827,73.9121,73.8631,73.9023,15251.0
2018-08-10 15:10:00,75.49,75.57,75.45,75.5,42499.0,73.8925,73.9708,73.8533,73.9023,42499.0
2018-08-10 15:15:00,75.51,75.64,75.51,75.61,37462.0,73.9121,74.0393,73.9121,74.01,37462.0
2018-08-10 15:20:00,75.61,75.73,75.61,75.64,40296.0,74.01,74.1274,74.01,74.0393,40296.0
2018-08-10 15:25:00,75.66,75.73,75.65,75.71,20206.0,74.0589,74.1274,74.0491,74.1078,20206.0
2018-08-10 15:30:00,75.72,75.72,75.65,75.67,22735.0,74.1176,74.1176,74.0491,74.0687,22735.0
2018-08-10 15:35:00,75.67,75.73,75.64,75.72,26361.0,74.0687,74.1274,74.0393,74.1176,26361.0
2018-08-10 15:40:00,75.71,75.75,75.65,75.74,58608.0,74.1078,74.147,74.0491,74.1372,58608.0
2018-08-10 15:45:00,75.75,75.75,75.68,75.75,66699.0,74.147,74.147,74.0785,74.147,66699.0
2018-08-10 15:50:00,75.74,75.75,75.69,75.7,72938.0,74.1372,74.147,74.0883,74.0981,72938.0
2018-08-10 15:55:00,75.69,75.76,75.61,75.65,318622.0,74.0883,74.1568,74.01,74.0491,318622.0
2018-08-13 09:30:00,75.64,75.74,75.18,75.58,40152.0,74.0393,74.1372,73.5891,73.9806,40152.0
2018-08-13 09:35:00,75.5,75.76,75.5,75.63,10002.0,73.9023,74.1568,73.9023,74.0295,10002.0
2018-08-13 09:40:00,75.66,75.94,75.56,75.92,185322.0,74.0589,74.333,73.961,74.3134,185322.0
2018-08-13 09:45:00,75.94,76.01,75.78,76.0,28196.0,74.333,74.4015,74.1764,74.3917,28196.0
2018-08-13 09:50:00,76.0,76.08,75.95,75.97,53179.0,74.3917,74.47,74.3428,74.3623,53179.0
2018-08-13 09:55:00,75.98,75.98,75.62,75.62,22439.0,74.3721,74.3721,74.0197,74.0197,22439.0
2018-08-13 10:00:00,75.62,75.64,75.56,75.64,11354.0,74.0197,74.0393,73.961,74.0393,11354.0
2018-08-13 10:05:00,75.64,75.7,75.55,75.66,34047.0,74.0393,74.0981,73.9512,74.0589,34047.0
2018-08-13 10:10:00,75.65,75.78,75.63,75.73,43364.0,74.0491,74.1764,74.0295,74.1274,43364.0
2018-08-13 10:15:00,75.73,75.83,75.68,75.77,17305.0,74.1274,74.2253,74.0785,74.1666,17305.0
2018-08-13 10:20:00,75.77,75.85,75.74,75.84,5388.0,74.1666,74.2449,74.1372,74.2351,5388.0
2018-08-13 10:25:00,75.84,75.84,75.58,75.59,17904.0,74.2351,74.2351,73.9806,73.9904,17904.0
2018-08-13 10:30:00,75.6,75.67,75.6,75.64,7583.0,74.0002,74.0687,74.0002,74.0393,7583.0
2018-08-13 10:35:00,75.64,75.66,75.55,75.57,15301.0,74.0393,74.0589,73.9512,73.9708,15301.0
2018-08-13 10:40:00,75.58,75.58,75.55,75.56,6161.0,73.9806,73.9806,73.9512,73.961,6161.0
2018-08-13 10:45:00,75.55,75.6,75.55,75.6,20010.0,73.9512,74.0002,73.9512,74.0002,20010.0
2018-08-13 10:50:00,75.61,75.74,75.59,75.69,15414.0,74.01,74.1372,73.9904,74.0883,15414.0
2018-08-13 10:55:00,75.7,75.72,75.58,75.6,31944.0,74.0981,74.1176,73.9806,74.0002,31944.0
2018-08-13 11:00:00,75.6,75.82,75.6,75.73,92441.0,74.0002,74.2155,74.0002,74.1274,92441.0
2018-08-13 11:05:00,75.71,75.76,75.53,75.55,33593.0,74.1078,74.1568,73.9316,73.9512,33593.0
2018-08-13 11:10:00,75.55,75.65,75.54,75.59,22220.0,73.9512,74.0491,73.9414,73.9904,22220.0
2018-08-13 11:15:00,75.59,75.59,75.5,75.54,11899.0,73.9904,73.9904,73.9023,73.9414,11899.0
2018-08-13 11:20:00,75.55,75.6,75.51,75.55,16379.0,73.9512,74.0002,73.9121,73.9512,16379.0
2018-08-13 11:25:00,75.55,75.65,75.54,75.63,18407.0,73.9512,74.0491,73.9414,74.0295,18407.0
2018-08-13 11:30:00,75.62,75.72,75.57,75.57,38828.0,74.0197,74.1176,73.9708,73.9708,38828.0
2018-08-13 11:35:00,75.55,75.62,75.5,75.51,7538.0,73.9512,74.0197,73.9023,73.9121,7538.0
2018-08-13 11:40:00,75.51,75.61,75.48,75.57,10801.0,73.9121,74.01,73.8827,73.9708,10801.0
2018-08-13 11:45:00,75.58,75.58,75.49,75.52,10253.0,73.9806,73.9806,73.8925,73.9219,10253.0
2018-08-13 11:50:00,75.52,75.56,75.33,75.35,43050.0,73.9219,73.961,73.7359,73.7555,43050.0
2018-08-13 11:55:00,75.35,75.51,75.3,75.35,19161.0,73.7555,73.9121,73.7065,73.7555,19161.0
2018-08-13 12:00:00,75.33,75.37,75.33,75.37,6415.0,73.7359,73.775,73.7359,73.775,6415.0
2018-08-13 12:05:00,75.36,75.43,75.34,75.35,73329.0,73.7652,73.8338,73.7457,73.7555,73329.0
2018-08-13 12:10:00,75.35,75.35,75.28,75.31,12537.0,73.7555,73.7555,73.6869,73.7163,12537.0
2018-08-13 12:15:00,75.31,75.41,75.25,75.26,39667.0,73.7163,73.8142,73.6576,73.6674,39667.0
2018-08-13 12:20:00,75.25,75.3,75.2,75.22,21752.0,73.6576,73.7065,73.6086,73.6282,21752.0
2018-08-13 12:25:00,75.21,75.21,75.11,75.19,14643.0,73.6184,73.6184,73.5205,73.5988,14643.0
2018-08-13 12:30:00,75.18,75.19,74.99,75.04,49578.0,73.5891,73.5988,73.4031,73.452,49578.0
2018-08-13 12:35:00,75.05,75.15,75.05,75.11,8090.0,73.4618,73.5597,73.4618,73.5205,8090.0
2018-08-13 12:40:00,75.14,75.16,75.11,75.11,4500.0,73.5499,73.5695,73.5205,73.5205,4500.0
2018-08-13 12:45:00,75.12,75.14,75.05,75.06,5250.0,73.5303,73.5499,73.4618,73.4716,5250.0
2018-08-13 12:50:00,75.05,75.16,75.05,75.1,7845.0,73.4618,73.5695,73.4618,73.5107,7845.0
2018-08-13 12:55:00,75.1,75.1,75.01,75.02,4115.0,73.5107,73.5107,73.4227,73.4324,4115.0
2018-08-13 13:00:00,75.01,75.01,74.85,74.86,33026.0,73.4227,73.4227,73.266,73.2758,33026.0
2018-08-13 13:05:00,74.84,74.92,74.84,74.89,10314.0,73.2562,73.3346,73.2562,73.3052,10314.0
2018-08-13 13:10:00,74.91,74.99,74.91,74.96,160225.0,73.3248,73.4031,73.3248,73.3737,160225.0
2018-08-13 13:15:00,74.96,75.11,74.94,75.11,22730.0,73.3737,73.5205,73.3541,73.5205,22730.0
2018-08-13 13:20:00,75.11,75.13,75.05,75.09,14043.0,73.5205,73.5401,73.4618,73.501,14043.0
2018-08-13 13:25:00,75.1,75.1,75.06,75.09,6044.0,73.5107,73.5107,73.4716,73.501,6044.0
2018-08-13 13:30:00,75.09,75.16,75.08,75.11,18593.0,73.501,73.5695,73.4912,73.5205,18593.0
2018-08-13 13:35:00,75.1,75.1,75.02,75.03,8602.0,73.5107,73.5107,73.4324,73.4422,8602.0
2018-08-13 13:40:00,75.03,75.08,74.99,75.03,10898.0,73.4422,73.4912,73.4031,73.4422,10898.0
2018-08-13 13:45:00,75.04,75.06,75.01,75.01,9915.0,73.452,73.4716,73.4227,73.4227,9915.0
2018-08-13 13:50:00,75.02,75.11,75.01,75.05,8940.0,73.4324,73.5205,73.4227,73.4618,8940.0
2018-08-13 13:55:00,75.07,75.09,74.93,74.95,7760.0,73.4814,73.501,73.3443,73.3639,7760.0
2018-08-13 14:00:00,74.96,75.12,74.94,75.11,92721.0,73.3737,73.5303,73.3541,73.5205,92721.0
2018-08-13 14:05:00,75.1,75.15,75.03,75.03,13601.0,73.5107,73.5597,73.4422,73.4422,13601.0
2018-08-13 14:10:00,75.05,75.21,75.05,75.2,16573.0,73.4618,73.6184,73.4618,73.6086,16573.0
2018-08-13 14:15:00,75.19,75.28,75.18,75.22,21798.0,73.5988,73.6869,73.5891,73.6282,21798.0
2018-08-13 14:20:00,75.22,75.33,75.22,75.3,34488.0,73.6282,73.7359,73.6282,73.7065,34488.0
2018-08-13 14:25:00,75.3,75.38,75.3,75.36,19596.0,73.7065,73.7848,73.7065,73.7652,19596.0
2018-08-13 14:30:00,75.36,75.4,75.34,75.36,17674.0,73.7652,73.8044,73.7457,73.7652,17674.0
2018-08-13 14:35:00,75.36,75.4,75.33,75.37,26204.0,73.7652,73.8044,73.7359,73.775,26204.0
2018-08-13 14:40:00,75.37,75.42,75.34,75.4,13041.0,73.775,73.824,73.7457,73.8044,13041.0
2018-08-13 14:45:00,75.38,75.41,75.35,75.36,8039.0,73.7848,73.8142,73.7555,73.7652,8039.0
2018-08-13 14:50:00,75.36,75.36,75.31,75.31,15716.0,73.7652,73.7652,73.7163,73.7163,15716.0
2018-08-13 14:55:00,75.3,75.4,75.29,75.37,42462.0,73.7065,73.8044,73.6967,73.775,42462.0
2018-08-13 15:00:00,75.37,75.38,75.32,75.36,19037.0,73.775,73.7848,73.7261,73.7652,19037.0
2018-08-13 15:05:00,75.36,75.38,75.32,75.35,13044.0,73.7652,73.7848,73.7261,73.7555,13044.0
2018-08-13 15:10:00,75.34,75.41,75.34,75.39,17616.0,73.7457,73.8142,73.7457,73.7946,17616.0
2018-08-13 15:15:00,75.4,75.44,75.36,75.36,16175.0,73.8044,73.8436,73.7652,73.7652,16175.0
2018-08-13 15:20:00,75.37,75.37,75.27,75.28,13910.0,73.775,73.775,73.6772,73.6869,13910.0
2018-08-13 15:25:00,75.28,75.32,75.26,75.3,33505.0,73.6869,73.7261,73.6674,73.7065,33505.0
2018-08-13 15:30:00,75.3,75.37,75.29,75.35,76551.0,73.7065,73.775,73.6967,73.7555,76551.0
2018-08-13 15:35:00,75.35,75.36,75.29,75.33,50979.0,73.7555,73.7652,73.6967,73.7359,50979.0
2018-08-13 15:40:00,75.32,75.39,75.3,75.38,67068.0,73.7261,73.7946,73.7065,73.7848,67068.0
2018-08-13 15:45:00,75.38,75.39,75.33,75.37,52926.0,73.7848,73.7946,73.7359,73.775,52926.0
2018-08-13 15:50:00,75.36,75.36,75.29,75.31,68945.0,73.7652,73.7652,73.6967,73.7163,68945.0
2018-08-13 15:55:00,75.31,75.33,75.3,75.31,175988.0,73.7163,73.7359,73.7065,73.7163,175988.0
2018-08-14 09:30:00,75.62,75.64,75.21,75.22,54762.0,74.0197,74.0393,73.6184,73.6282,54762.0
2018-08-14 09:35:00,75.21,75.32,75.03,75.32,96308.0,73.6184,73.7261,73.4422,73.7261,96308.0
2018-08-14 09:40:00,75.28,75.49,75.25,75.42,47096.0,73.6869,73.8925,73.6576,73.824,47096.0
2018-08-14 09:45:00,75.44,75.57,75.31,75.41,10227.0,73.8436,73.9708,73.7163,73.8142,10227.0
2018-08-14 09:50:00,75.42,75.72,75.42,75.72,25610.0,73.824,74.1176,73.824,74.1176,25610.0
2018-08-14 09:55:00,75.73,75.82,75.73,75.82,79580.0,74.1274,74.2155,74.1274,74.2155,79580.0
2018-08-14 10:00:00,75.81,76.0,75.73,75.95,105718.0,74.2057,74.3917,74.1274,74.3428,105718.0
2018-08-14 10:05:00,75.92,76.07,75.81,76.07,49244.0,74.3134,74.4602,74.2057,74.4602,49244.0
2018-08-14 10:10:00,76.06,76.06,75.89,75.89,26571.0,74.4504,74.4504,74.284,74.284,26571.0
2018-08-14 10:15:00,75.88,75.95,75.79,75.95,12626.0,74.2742,74.3428,74.1861,74.3428,12626.0
2018-08-14 10:20:00,75.97,76.06,75.92,76.02,16078.0,74.3623,74.4504,74.3134,74.4113,16078.0
2018-08-14 10:25:00,76.03,76.14,75.99,76.07,16906.0,74.4211,74.5287,74.3819,74.4602,16906.0
2018-08-14 10:30:00,76.08,76.17,76.03,76.12,20584.0,74.47,74.5581,74.4211,74.5092,20584.0
2018-08-14 10:35:00,76.12,76.28,76.09,76.09,18552.0,74.5092,74.6658,74.4798,74.4798,18552.0
2018-08-14 10:40:00,76.12,76.37,76.11,76.3,28026.0,74.5092,74.7539,74.4994,74.6854,28026.0
2018-08-14 10:45:00,76.31,76.4,76.3,76.39,25154.0,74.6951,74.7832,74.6854,74.7734,25154.0
2018-08-14 10:50:00,76.4,76.41,76.25,76.27,45971.0,74.7832,74.793,74.6364,74.656,45971.0
2018-08-14 10:55:00,76.26,76.3,76.15,76.15,14695.0,74.6462,74.6854,74.5385,74.5385,14695.0
2018-08-14 11:00:00,76.15,76.34,76.14,76.26,22362.0,74.5385,74.7245,74.5287,74.6462,22362.0
2018-08-14 11:05:00,76.25,76.36,76.18,76.19,37817.0,74.6364,74.7441,74.5679,74.5777,37817.0
2018-08-14 11:10:00,76.16,76.27,76.16,76.24,15639.0,74.5483,74.656,74.5483,74.6266,15639.0
2018-08-14 11:15:00,76.24,76.26,76.05,76.05,10376.0,74.6266,74.6462,74.4406,74.4406,10376.0
2018-08-14 11:20:00,76.07,76.14,76.02,76.05,32144.0,74.4602,74.5287,74.4113,74.4406,32144.0
2018-08-14 11:25:00,76.05,76.1,76.02,76.04,17050.0,74.4406,74.4896,74.4113,74.4309,17050.0
2018-08-14 11:30:00,76.06,76.1,76.01,76.09,11009.0,74.4504,74.4896,74.4015,74.4798,11009.0
2018-08-14 11:35:00,76.1,76.1,76.08,76.09,9431.0,74.4896,74.4896,74.47,74.4798,9431.0
2018-08-14 11:40:00,76.09,76.1,76.01,76.04,26207.0,74.4798,74.4896,74.4015,74.4309,26207.0
2018-08-14 11:45:00,76.04,76.18,75.98,76.18,30873.0,74.4309,74.5679,74.3721,74.5679,30873.0
2018-08-14 11:50:00,76.19,76.24,76.12,76.12,11667.0,74.5777,74.6266,74.5092,74.5092,11667.0
2018-08-14 11:55:00,76.11,76.11,75.98,76.03,11068.0,74.4994,74.4994,74.3721,74.4211,11068.0
2018-08-14 12:00:00,76.03,76.18,76.02,76.14,8428.0,74.4211,74.5679,74.4113,74.5287,8428.0
2018-08-14 12:05:00,76.14,76.18,76.12,76.14,17096.0,74.5287,74.5679,74.5092,74.5287,17096.0
2018-08-14 12:10:00,76.14,76.2,76.13,76.18,15197.0,74.5287,74.5875,74.519,74.5679,15197.0
2018-08-14 12:15:00,76.18,76.23,76.17,76.2,6866.0,74.5679,74.6168,74.5581,74.5875,6866.0
2018-08-14 12:20:00,76.19,76.2,76.13,76.13,9810.0,74.5777,74.5875,74.519,74.519,9810.0
2018-08-14 12:25:00,76.14,76.18,76.14,76.18,130300.0,74.5287,74.5679,74.5287,74.5679,130300.0
2018-08-14 12:30:00,76.17,76.17,76.09,76.14,17120.0,74.5581,74.5581,74.4798,74.5287,17120.0
2018-08-14 12:35:00,76.13,76.17,76.12,76.16,7819.0,74.519,74.5581,74.5092,74.5483,7819.0
2018-08-14 12:40:00,76.16,76.25,76.16,76.2,10915.0,74.5483,74.6364,74.5483,74.5875,10915.0
2018-08-14 12:45:00,76.22,76.24,76.15,76.17,4323.0,74.607,74.6266,74.5385,74.5581,4323.0
2018-08-14 12:50:00,76.17,76.17,76.08,76.08,18955.0,74.5581,74.5581,74.47,74.47,18955.0
2018-08-14 12:55:00,76.09,76.11,76.06,76.06,5950.0,74.4798,74.4994,74.4504,74.4504,5950.0
2018-08-14 13:00:00,76.05,76.08,76.02,76.08,9959.0,74.4406,74.47,74.4113,74.47,9959.0
2018-08-14 13:05:00,76.08,76.08,75.99,76.03,8259.0,74.47,74.47,74.3819,74.4211,8259.0
2018-08-14 13:10:00,76.02,76.03,75.98,76.0,16749.0,74.4113,74.4211,74.3721,74.3917,16749.0
2018-08-14 13:15:00,76.0,76.03,75.98,76.02,175576.0,74.3917,74.4211,74.3721,74.4113,175576.0
2018-08-14 13:20:00,76.03,76.05,76.0,76.05,22771.0,74.4211,74.4406,74.3917,74.4406,22771.0
2018-08-14 13:25:00,76.05,76.15,76.03,76.14,11807.0,74.4406,74.5385,74.4211,74.5287,11807.0
2018-08-14 13:30:00,76.13,76.17,76.11,76.13,15037.0,74.519,74.5581,74.4994,74.519,15037.0
2018-08-14 13:35:00,76.14,76.15,76.1,76.11,5516.0,74.5287,74.5385,74.4896,74.4994,5516.0
2018-08-14 13:40:00,76.12,76.16,76.11,76.14,7637.0,74.5092,74.5483,74.4994,74.5287,7637.0
2018-08-14 13:45:00,76.13,76.15,76.11,76.12,8017.0,74.519,74.5385,74.4994,74.5092,8017.0
2018-08-14 13:50:00,76.12,76.16,76.09,76.16,7851.0,74.5092,74.5483,74.4798,74.5483,7851.0
2018-08-14 13:55:00,76.16,76.28,76.16,76.25,10825.0,74.5483,74.6658,74.5483,74.6364,10825.0
2018-08-14 14:00:00,76.25,76.26,76.19,76.22,9935.0,74.6364,74.6462,74.5777,74.607,9935.0
2018-08-14 14:05:00,76.2,76.24,76.18,76.24,14528.0,74.5875,74.6266,74.5679,74.6266,14528.0
2018-08-14 14:10:00,76.23,76.28,76.23,76.27,12989.0,74.6168,74.6658,74.6168,74.656,12989.0
2018-08-14 14:15:00,76.28,76.35,76.26,76.35,17262.0,74.6658,74.7343,74.6462,74.7343,17262.0
2018-08-14 14:20:00,76.34,76.35,76.25,76.29,16610.0,74.7245,74.7343,74.6364,74.6756,16610.0
2018-08-14 14:25:00,76.29,76.38,76.28,76.38,13432.0,74.6756,74.7637,74.6658,74.7637,13432.0
2018-08-14 14:30:00,76.38,76.41,76.36,76.4,15051.0,74.7637,74.793,74.7441,74.7832,15051.0
2018-08-14 14:35:00,76.41,76.41,76.37,76.38,8347.0,74.793,74.793,74.7539,74.7637,8347.0
2018-08-14 14:40:00,76.37,76.48,76.35,76.39,26940.0,74.7539,74.8615,74.7343,74.7734,26940.0
2018-08-14 14:45:00,76.4,76.46,76.4,76.46,10234.0,74.7832,74.842,74.7832,74.842,10234.0
2018-08-14 14:50:00,76.46,76.49,76.4,76.42,12454.0,74.842,74.8713,74.7832,74.8028,12454.0
2018-08-14 14:55:00,76.43,76.45,76.42,76.44,13270.0,74.8126,74.8322,74.8028,74.8224,13270.0
2018-08-14 15:00:00,76.45,76.47,76.43,76.45,11021.0,74.8322,74.8518,74.8126,74.8322,11021.0
2018-08-14 15:05:00,76.45,76.55,76.44,76.55,13565.0,74.8322,74.9301,74.8224,74.9301,13565.0
2018-08-14 15:10:00,76.54,76.62,76.5,76.62,22389.0,74.9203,74.9986,74.8811,74.9986,22389.0
2018-08-14 15:15:00,76.62,76.71,76.59,76.65,38166.0,74.9986,75.0867,74.9692,75.0279,38166.0
2018-08-14 15:20:00,76.65,76.73,76.64,76.71,61924.0,75.0279,75.1063,75.0182,75.0867,61924.0
2018-08-14 15:25:00,76.7,76.74,76.56,76.57,42116.0,75.0769,75.116,74.9399,74.9496,42116.0
2018-08-14 15:30:00,76.57,76.61,76.53,76.58,45364.0,74.9496,74.9888,74.9105,74.9594,45364.0
2018-08-14 15:35:00,76.59,76.65,76.57,76.65,42558.0,74.9692,75.0279,74.9496,75.0279,42558.0
2018-08-14 15:40:00,76.65,76.65,76.47,76.53,76472.0,75.0279,75.0279,74.8518,74.9105,76472.0
2018-08-14 15:45:00,76.53,76.6,76.51,76.56,73070.0,74.9105,74.979,74.8909,74.9399,73070.0
2018-08-14 15:50:00,76.56,76.6,76.5,76.56,58898.0,74.9399,74.979,74.8811,74.9399,58898.0
2018-08-14 15:55:00,76.55,76.6,76.51,76.54,131881.0,74.9301,74.979,74.8909,74.9203,131881.0
2018-08-15 09:30:00,75.92,76.16,75.56,75.94,31978.0,74.3134,74.5483,73.961,74.333,31978.0
2018-08-15 09:35:00,76.03,76.18,75.76,76.04,33200.0,74.4211,74.5679,74.1568,74.4309,33200.0
2018-08-15 09:40:00,76.0,76.09,75.84,75.95,49211.0,74.3917,74.4798,74.2351,74.3428,49211.0
2018-08-15 09:45:00,75.91,76.05,75.74,76.04,75827.0,74.3036,74.4406,74.1372,74.4309,75827.0
2018-08-15 09:50:00,76.0,76.06,75.91,75.95,49468.0,74.3917,74.4504,74.3036,74.3428,49468.0
2018-08-15 09:55:00,75.94,75.97,75.9,75.91,13411.0,74.333,74.3623,74.2938,74.3036,13411.0
2018-08-15 10:00:00,75.92,75.93,75.67,75.75,19741.0,74.3134,74.3232,74.0687,74.147,19741.0
2018-08-15 10:05:00,75.71,75.83,75.71,75.83,17221.0,74.1078,74.2253,74.1078,74.2253,17221.0
2018-08-15 10:10:00,75.82,75.94,75.75,75.84,34540.0,74.2155,74.333,74.147,74.2351,34540.0
2018-08-15 10:15:00,75.84,75.85,75.67,75.72,30548.0,74.2351,74.2449,74.0687,74.1176,30548.0
2018-08-15 10:20:00,75.7,75.86,75.67,75.86,18801.0,74.0981,74.2547,74.0687,74.2547,18801.0
2018-08-15 10:25:00,75.85,75.85,75.76,75.76,11250.0,74.2449,74.2449,74.1568,74.1568,11250.0
2018-08-15 10:30:00,75.76,75.84,75.73,75.75,16074.0,74.1568,74.2351,74.1274,74.147,16074.0
2018-08-15 10:35:00,75.77,75.89,75.77,75.87,11999.0,74.1666,74.284,74.1666,74.2645,11999.0
2018-08-15 10:40:00,75.87,75.9,75.76,75.77,12440.0,74.2645,74.2938,74.1568,74.1666,12440.0
2018-08-15 10:45:00,75.75,75.77,75.72,75.75,73753.0,74.147,74.1666,74.1176,74.147,73753.0
2018-08-15 10:50:00,75.76,75.8,75.71,75.76,54456.0,74.1568,74.1959,74.1078,74.1568,54456.0
2018-08-15 10:55:00,75.73,75.74,75.52,75.54,21122.0,74.1274,74.1372,73.9219,73.9414,21122.0
2018-08-15 11:00:00,75.51,75.78,75.49,75.77,110608.0,73.9121,74.1764,73.8925,74.1666,110608.0
2018-08-15 11:05:00,75.77,75.77,75.6,75.75,45888.0,74.1666,74.1666,74.0002,74.147,45888.0
2018-08-15 11:10:00,75.78,75.9,75.78,75.8,9598.0,74.1764,74.2938,74.1764,74.1959,9598.0
2018-08-15 11:15:00,75.82,75.87,75.79,75.84,11625.0,74.2155,74.2645,74.1861,74.2351,11625.0
2018-08-15 11:20:00,75.84,75.93,75.81,75.93,22662.0,74.2351,74.3232,74.2057,74.3232,22662.0
2018-08-15 11:25:00,75.92,76.04,75.92,76.0,11382.0,74.3134,74.4309,74.3134,74.3917,11382.0
2018-08-15 11:30:00,75.98,76.05,75.95,76.05,14038.0,74.3721,74.4406,74.3428,74.4406,14038.0
2018-08-15 11:35:00,76.05,76.13,76.04,76.06,17720.0,74.4406,74.519,74.4309,74.4504,17720.0
2018-08-15 11:40:00,76.06,76.1,76.02,76.03,18138.0,74.4504,74.4896,74.4113,74.4211,18138.0
2018-08-15 11:45:00,76.03,76.13,75.96,76.12,20861.0,74.4211,74.519,74.3525,74.5092,20861.0
2018-08-15 11:50:00,76.09,76.1,76.01,76.06,24495.0,74.4798,74.4896,74.4015,74.4504,24495.0
2018-08-15 11:55:00,76.06,76.08,75.99,76.01,26768.0,74.4504,74.47,74.3819,74.4015,26768.0
2018-08-15 12:00:00,76.0,76.13,75.99,76.13,16683.0,74.3917,74.519,74.3819,74.519,16683.0
2018-08-15 12:05:00,76.1,76.19,76.03,76.19,20733.0,74.4896,74.5777,74.4211,74.5777,20733.0
2018-08-15 12:10:00,76.21,76.27,76.16,76.25,70535.0,74.5973,74.656,74.5483,74.6364,70535.0
2018-08-15 12:15:00,76.25,76.26,76.14,76.14,37111.0,74.6364,74.6462,74.5287,74.5287,37111.0
2018-08-15 12:20:00,76.14,76.19,76.07,76.14,27331.0,74.5287,74.5777,74.4602,74.5287,27331.0
2018-08-15 12:25:00,76.12,76.17,76.1,76.12,10736.0,74.5092,74.5581,74.4896,74.5092,10736.0
2018-08-15 12:30:00,76.11,76.16,76.08,76.15,23727.0,74.4994,74.5483,74.47,74.5385,23727.0
2018-08-15 12:35:00,76.15,76.2,76.12,76.18,13700.0,74.5385,74.5875,74.5092,74.5679,13700.0
2018-08-15 12:40:00,76.19,76.2,76.11,76.17,14452.0,74.5777,74.5875,74.4994,74.5581,14452.0
2018-08-15 12:45:00,76.16,76.2,76.15,76.17,13072.0,74.5483,74.5875,74.5385,74.5581,13072.0
2018-08-15 12:50:00,76.17,76.23,76.13,76.19,12010.0,74.5581,74.6168,74.519,74.5777,12010.0
2018-08-15 12:55:00,76.19,76.23,76.19,76.21,9884.0,74.5777,74.6168,74.5777,74.5973,9884.0
2018-08-15 13:00:00,76.22,76.24,76.19,76.21,15198.0,74.607,74.6266,74.5777,74.5973,15198.0
2018-08-15 13:05:00,76.22,76.23,76.11,76.11,18700.0,74.607,74.6168,74.4994,74.4994,18700.0
2018-08-15 13:10:00,76.11,76.15,75.98,76.01,70189.0,74.4994,74.5385,74.3721,74.4015,70189.0
2018-08-15 13:15:00,76.01,76.06,76.0,76.01,23719.0,74.4015,74.4504,74.3917,74.4015,23719.0
2018-08-15 13:20:00,76.02,76.09,75.96,75.97,42899.0,74.4113,74.4798,74.3525,74.3623,42899.0
2018-08-15 13:25:00,75.98,76.03,75.98,76.01,21366.0,74.3721,74.4211,74.3721,74.4015,21366.0
2018-08-15 13:30:00,76.02,76.02,75.96,75.96,11312.0,74.4113,74.4113,74.3525,74.3525,11312.0
2018-08-15 13:35:00,75.95,75.98,75.92,75.95,71183.0,74.3428,74.3721,74.3134,74.3428,71183.0
2018-08-15 13:40:00,75.96,76.06,75.95,76.02,7700.0,74.3525,74.4504,74.3428,74.4113,7700.0
2018-08-15 13:45:00,76.02,76.03,75.94,75.98,11906.0,74.4113,74.4211,74.333,74.3721,11906.0
2018-08-15 13:50:00,75.97,75.99,75.95,75.95,9854.0,74.3623,74.3819,74.3428,74.3428,9854.0
2018-08-15 13:55:00,75.95,76.0,75.94,75.95,13599.0,74.3428,74.3917,74.333,74.3428,13599.0
2018-08-15 14:00:00,75.95,76.0,75.94,76.0,23822.0,74.3428,74.3917,74.333,74.3917,23822.0
2018-08-15 14:05:00,75.99,75.99,75.91,75.92,51638.0,74.3819,74.3819,74.3036,74.3134,51638.0
2018-08-15 14:10:00,75.92,76.01,75.91,75.92,73808.0,74.3134,74.4015,74.3036,74.3134,73808.0
2018-08-15 14:15:00,75.94,75.96,75.91,75.96,11063.0,74.333,74.3525,74.3036,74.3525,11063.0
2018-08-15 14:20:00,75.96,75.98,75.92,75.92,14598.0,74.3525,74.3721,74.3134,74.3134,14598.0
2018-08-15 14:25:00,75.93,75.93,75.84,75.87,20573.0,74.3232,74.3232,74.2351,74.2645,20573.0
2018-08-15 14:30:00,75.86,75.95,75.85,75.95,22992.0,74.2547,74.3428,74.2449,74.3428,22992.0
2018-08-15 14:35:00,75.94,76.01,75.89,75.95,39129.0,74.333,74.4015,74.284,74.3428,39129.0
2018-08-15 14:40:00,75.94,75.95,75.88,75.88,13912.0,74.333,74.3428,74.2742,74.2742,13912.0
2018-08-15 14:45:00,75.87,75.92,75.85,75.91,35565.0,74.2645,74.3134,74.2449,74.3036,35565.0
2018-08-15 14:50:00,75.91,75.99,75.9,75.97,12527.0,74.3036,74.3819,74.2938,74.3623,12527.0
2018-08-15 14:55:00,75.98,76.02,75.93,76.02,11399.0,74.3721,74.4113,74.3232,74.4113,11399.0
2018-08-15 15:00:00,76.03,76.15,76.02,76.07,22854.0,74.4211,74.5385,74.4113,74.4602,22854.0
2018-08-15 15:05:00,76.07,76.15,76.06,76.12,17247.0,74.4602,74.5385,74.4504,74.5092,17247.0
2018-08-15 15:10:00,76.11,76.13,76.08,76.11,24677.0,74.4994,74.519,74.47,74.4994,24677.0
2018-08-15 15:15:00,76.12,76.18,76.08,76.15,24298.0,74.5092,74.5679,74.47,74.5385,24298.0
2018-08-15 15:20:00,76.15,76.18,76.11,76.12,22642.0,74.5385,74.5679,74.4994,74.5092,22642.0
2018-08-15 15:25:00,76.12,76.18,76.11,76.18,19250.0,74.5092,74.5679,74.4994,74.5679,19250.0
2018-08-15 15:30:00,76.2,76.37,76.17,76.34,38560.0,74.5875,74.7539,74.5581,74.7245,38560.0
2018-08-15 15:35:00,76.34,76.35,76.26,76.27,28344.0,74.7245,74.7343,74.6462,74.656,28344.0
2018-08-15 15:40:00,76.26,76.32,76.24,76.3,37130.0,74.6462,74.7049,74.6266,74.6854,37130.0
2018-08-15 15:45:00,76.3,76.39,76.29,76.34,69360.0,74.6854,74.7734,74.6756,74.7245,69360.0
2018-08-15 15:50:00,76.33,76.34,76.24,76.26,66498.0,74.7147,74.7245,74.6266,74.6462,66498.0
2018-08-15 15:55:00,76.25,76.32,76.2,76.22,114914.0,74.6364,74.7049,74.5875,74.607,114914.0
2018-08-16 09:30:00,76.92,77.47,76.72,77.3,36494.0,75.2922,75.8306,75.0965,75.6642,36494.0
2018-08-16 09:35:00,77.26,77.31,77.06,77.06,7833.0,75.625,75.674,75.4293,75.4293,7833.0
2018-08-16 09:40:00,77.06,77.09,76.72,76.72,11460.0,75.4293,75.4586,75.0965,75.0965,11460.0
2018-08-16 09:45:00,76.69,76.8,76.66,76.66,10794.0,75.0671,75.1748,75.0377,75.0377,10794.0
2018-08-16 09:50:00,76.67,76.74,76.66,76.69,14523.0,75.0475,75.116,75.0377,75.0671,14523.0
2018-08-16 09:55:00,76.69,76.72,76.58,76.64,7639.0,75.0671,75.0965,74.9594,75.0182,7639.0
2018-08-16 10:00:00,76.63,76.74,76.61,76.71,14632.0,75.0084,75.116,74.9888,75.0867,14632.0
2018-08-16 10:05:00,76.72,76.74,76.65,76.69,10247.0,75.0965,75.116,75.0279,75.0671,10247.0
2018-08-16 10:10:00,76.68,76.69,76.63,76.64,9701.0,75.0573,75.0671,75.0084,75.0182,9701.0
2018-08-16 10:15:00,76.63,76.74,76.6,76.74,17737.0,75.0084,75.116,74.979,75.116,17737.0
2018-08-16 10:20:00,76.75,76.83,76.72,76.8,8846.0,75.1258,75.2041,75.0965,75.1748,8846.0
2018-08-16 10:25:00,76.8,76.87,76.77,76.87,6606.0,75.1748,75.2433,75.1454,75.2433,6606.0
2018-08-16 10:30:00,76.88,77.0,76.87,76.95,7756.0,75.2531,75.3705,75.2433,75.3216,7756.0
2018-08-16 10:35:00,76.94,76.94,76.87,76.93,5737.0,75.3118,75.3118,75.2433,75.302,5737.0
2018-08-16 10:40:00,76.92,76.94,76.89,76.9,5855.0,75.2922,75.3118,75.2629,75.2727,5855.0
2018-08-16 10:45:00,76.9,77.11,76.9,77.07,213977.0,75.2727,75.4782,75.2727,75.4391,213977.0
2018-08-16 10:50:00,77.08,77.08,76.87,76.87,9525.0,75.4488,75.4488,75.2433,75.2433,9525.0
2018-08-16 10:55:00,76.89,77.05,76.89,77.04,24010.0,75.2629,75.4195,75.2629,75.4097,24010.0
2018-08-16 11:00:00,77.05,77.17,77.01,77.04,53475.0,75.4195,75.5369,75.3803,75.4097,53475.0
2018-08-16 11:05:00,77.05,77.11,77.05,77.1,13265.0,75.4195,75.4782,75.4195,75.4684,13265.0
2018-08-16 11:10:00,77.11,77.27,77.1,77.22,71468.0,75.4782,75.6348,75.4684,75.5859,71468.0
2018-08-16 11:15:00,77.22,77.36,77.16,77.2,40178.0,75.5859,75.7229,75.5272,75.5663,40178.0
2018-08-16 11:20:00,77.18,77.32,77.14,77.32,19310.0,75.5467,75.6838,75.5076,75.6838,19310.0
2018-08-16 11:25:00,77.31,77.38,77.29,77.29,56075.0,75.674,75.7425,75.6544,75.6544,56075.0
2018-08-16 11:30:00,77.31,77.32,77.23,77.25,21639.0,75.674,75.6838,75.5957,75.6152,21639.0
2018-08-16 11:35:00,77.25,77.31,77.23,77.31,24900.0,75.6152,75.674,75.5957,75.674,24900.0
2018-08-16 11:40:00,77.27,77.27,77.18,77.19,10068.0,75.6348,75.6348,75.5467,75.5565,10068.0
2018-08-16 11:45:00,77.2,77.92,77.19,77.7,144841.0,75.5663,76.2711,75.5565,76.0557,144841.0
2018-08-16 11:50:00,77.7,77.71,77.38,77.43,44563.0,76.0557,76.0655,75.7425,75.7914,44563.0
2018-08-16 11:55:00,77.42,77.5,77.42,77.45,15953.0,75.7817,75.86,75.7817,75.811,15953.0
2018-08-16 12:00:00,77.47,77.6,77.44,77.57,14480.0,75.8306,75.9578,75.8012,75.9285,14480.0
2018-08-16 12:05:00,77.57,77.76,77.54,77.6,47216.0,75.9285,76.1145,75.8991,75.9578,47216.0
2018-08-16 12:10:00,77.61,77.66,77.6,77.6,15157.0,75.9676,76.0166,75.9578,75.9578,15157.0
2018-08-16 12:15:00,77.61,77.69,77.59,77.69,32406.0,75.9676,76.0459,75.9481,76.0459,32406.0
2018-08-16 12:20:00,77.69,77.73,77.62,77.62,13787.0,76.0459,76.0851,75.9774,75.9774,13787.0
2018-08-16 12:25:00,77.63,77.64,77.58,77.59,11570.0,75.9872,75.997,75.9383,75.9481,11570.0
2018-08-16 12:30:00,77.59,77.62,77.55,77.58,13875.0,75.9481,75.9774,75.9089,75.9383,13875.0
2018-08-16 12:35:00,77.58,77.63,77.56,77.62,9923.0,75.9383,75.9872,75.9187,75.9774,9923.0
2018-08-16 12:40:00,77.61,77.62,77.57,77.58,15243.0,75.9676,75.9774,75.9285,75.9383,15243.0
2018-08-16 12:45:00,77.57,77.61,77.52,77.58,11453.0,75.9285,75.9676,75.8795,75.9383,11453.0
2018-08-16 12:50:00,77.58,77.62,77.56,77.59,15149.0,75.9383,75.9774,75.9187,75.9481,15149.0
2018-08-16 12:55:00,77.59,77.6,77.51,77.52,8513.0,75.9481,75.9578,75.8697,75.8795,8513.0
2018-08-16 13:00:00,77.51,77.58,77.51,77.58,13115.0,75.8697,75.9383,75.8697,75.9383,13115.0
2018-08-16 13:05:00,77.59,77.59,77.51,77.51,10519.0,75.9481,75.9481,75.8697,75.8697,10519.0
2018-08-16 13:10:00,77.5,77.59,77.5,77.56,15414.0,75.86,75.9481,75.86,75.9187,15414.0
2018-08-16 13:15:00,77.56,77.59,77.54,77.59,15294.0,75.9187,75.9481,75.8991,75.9481,15294.0
2018-08-16 13:20:00,77.59,77.6,77.57,77.59,15513.0,75.9481,75.9578,75.9285,75.9481,15513.0
2018-08-16 13:25:00,77.6,77.64,77.59,77.62,13815.0,75.9578,75.997,75.9481,75.9774,13815.0
2018-08-16 13:30:00,77.62,77.63,77.55,77.55,10909.0,75.9774,75.9872,75.9089,75.9089,10909.0
2018-08-16 13:35:00,77.54,77.6,77.51,77.52,15578.0,75.8991,75.9578,75.8697,75.8795,15578.0
2018-08-16 13:40:00,77.51,77.51,77.4,77.41,17565.0,75.8697,75.8697,75.7621,75.7719,17565.0
2018-08-16 13:45:00,77.4,77.41,77.31,77.32,14846.0,75.7621,75.7719,75.674,75.6838,14846.0
2018-08-16 13:50:00,77.33,77.51,77.3,77.39,72449.0,75.6936,75.8697,75.6642,75.7523,72449.0
2018-08-16 13:55:00,77.39,77.45,77.39,77.42,15769.0,75.7523,75.811,75.7523,75.7817,15769.0
2018-08-16 14:00:00,77.4,77.47,77.37,77.47,15622.0,75.7621,75.8306,75.7327,75.8306,15622.0
2018-08-16 14:05:00,77.47,77.51,77.46,77.51,15141.0,75.8306,75.8697,75.8208,75.8697,15141.0
2018-08-16 14:10:00,77.51,77.53,77.48,77.49,23534.0,75.8697,75.8893,75.8404,75.8502,23534.0
2018-08-16 14:15:00,77.48,77.49,77.46,77.47,16365.0,75.8404,75.8502,75.8208,75.8306,16365.0
2018-08-16 14:20:00,77.48,77.49,77.41,77.42,20324.0,75.8404,75.8502,75.7719,75.7817,20324.0
2018-08-16 14:25:00,77.42,77.47,77.39,77.41,44559.0,75.7817,75.8306,75.7523,75.7719,44559.0
2018-08-16 14:30:00,77.4,77.43,77.35,77.42,21520.0,75.7621,75.7914,75.7131,75.7817,21520.0
2018-08-16 14:35:00,77.42,77.46,77.39,77.41,13270.0,75.7817,75.8208,75.7523,75.7719,13270.0
2018-08-16 14:40:00,77.42,77.47,77.41,77.47,17087.0,75.7817,75.8306,75.7719,75.8306,17087.0
2018-08-16 14:45:00,77.48,77.5,77.45,77.48,16063.0,75.8404,75.86,75.811,75.8404,16063.0
2018-08-16 14:50:00,77.49,77.53,77.49,77.53,21143.0,75.8502,75.8893,75.8502,75.8893,21143.0
2018-08-16 14:55:00,77.54,77.55,77.49,77.5,13398.0,75.8991,75.9089,75.8502,75.86,13398.0
2018-08-16 15:00:00,77.5,77.51,77.45,77.46,28364.0,75.86,75.8697,75.811,75.8208,28364.0
2018-08-16 15:05:00,77.46,77.48,77.39,77.39,22789.0,75.8208,75.8404,75.7523,75.7523,22789.0
2018-08-16 15:10:00,77.38,77.45,77.37,77.43,33222.0,75.7425,75.811,75.7327,75.7914,33222.0
2018-08-16 15:15:00,77.43,77.44,77.4,77.41,30523.0,75.7914,75.8012,75.7621,75.7719,30523.0
2018-08-16 15:20:00,77.4,77.4,77.31,77.31,27815.0,75.7621,75.7621,75.674,75.674,27815.0
2018-08-16 15:25:00,77.31,77.34,77.27,77.28,36385.0,75.674,75.7033,75.6348,75.6446,36385.0
2018-08-16 15:30:00,77.28,77.32,77.24,77.3,52589.0,75.6446,75.6838,75.6055,75.6642,52589.0
2018-08-16 15:35:00,77.3,77.31,77.22,77.22,65661.0,75.6642,75.674,75.5859,75.5859,65661.0
2018-08-16 15:40:00,77.23,77.37,77.21,77.35,177318.0,75.5957,75.7327,75.5761,75.7131,177318.0
2018-08-16 15:45:00,77.35,77.35,77.25,77.26,59868.0,75.7131,75.7131,75.6152,75.625,59868.0
2018-08-16 15:50:00,77.25,77.26,77.16,77.17,75679.0,75.6152,75.625,75.5272,75.5369,75679.0
2018-08-16 15:55:00,77.17,77.3,77.16,77.25,156324.0,75.5369,75.6642,75.5272,75.6152,156324.0
2018-08-17 09:30:00,76.53,77.21,75.97,76.46,77842.0,74.9105,75.5761,74.3623,74.842,77842.0
2018-08-17 09:35:00,76.5,77.01,76.5,77.01,14444.0,74.8811,75.3803,74.8811,75.3803,14444.0
2018-08-17 09:40:00,76.98,76.99,76.6,76.72,24986.0,75.351,75.3608,74.979,75.0965,24986.0
2018-08-17 09:45:00,76.76,77.06,76.65,76.92,18650.0,75.1356,75.4293,75.0279,75.2922,18650.0
2018-08-17 09:50:00,76.92,77.11,76.9,77.09,20899.0,75.2922,75.4782,75.2727,75.4586,20899.0
2018-08-17 09:55:00,77.06,77.08,76.95,77.06,30243.0,75.4293,75.4488,75.3216,75.4293,30243.0
2018-08-17 10:00:00,77.06,77.12,76.93,76.93,41322.0,75.4293,75.488,75.302,75.302,41322.0
2018-08-17 10:05:00,76.93,76.98,76.83,76.87,14759.0,75.302,75.351,75.2041,75.2433,14759.0
2018-08-17 10:10:00,76.88,76.94,76.75,76.83,20355.0,75.2531,75.3118,75.1258,75.2041,20355.0
2018-08-17 10:15:00,76.79,76.82,76.71,76.81,40741.0,75.165,75.1943,75.0867,75.1846,40741.0
2018-08-17 10:20:00,76.82,76.84,76.7,76.7,9342.0,75.1943,75.2139,75.0769,75.0769,9342.0
2018-08-17 10:25:00,76.73,76.85,76.65,76.7,32200.0,75.1063,75.2237,75.0279,75.0769,32200.0
2018-08-17 10:30:00,76.69,76.76,76.62,76.65,26833.0,75.0671,75.1356,74.9986,75.0279,26833.0
2018-08-17 10:35:00,76.68,76.71,76.58,76.59,15577.0,75.0573,75.0867,74.9594,74.9692,15577.0
2018-08-17 10:40:00,76.62,76.68,76.58,76.67,9606.0,74.9986,75.0573,74.9594,75.0475,9606.0
2018-08-17 10:45:00,76.65,76.67,76.48,76.58,16912.0,75.0279,75.0475,74.8615,74.9594,16912.0
2018-08-17 10:50:00,76.58,76.7,76.54,76.56,8558.0,74.9594,75.0769,74.9203,74.9399,8558.0
2018-08-17 10:55:00,76.54,76.57,76.5,76.5,5379.0,74.9203,74.9496,74.8811,74.8811,5379.0
2018-08-17 11:00:00,76.53,76.57,76.49,76.56,15647.0,74.9105,74.9496,74.8713,74.9399,15647.0
2018-08-17 11:05:00,76.56,76.62,76.56,76.57,8903.0,74.9399,74.9986,74.9399,74.9496,8903.0
2018-08-17 11:10:00,76.58,76.7,76.56,76.68,11466.0,74.9594,75.0769,74.9399,75.0573,11466.0
2018-08-17 11:15:00,76.68,76.73,76.66,76.7,10333.0,75.0573,75.1063,75.0377,75.0769,10333.0
2018-08-17 11:20:00,76.72,76.89,76.7,76.89,20447.0,75.0965,75.2629,75.0769,75.2629,20447.0
2018-08-17 11:25:00,76.86,76.87,76.75,76.77,48743.0,75.2335,75.2433,75.1258,75.1454,48743.0
2018-08-17 11:30:00,76.77,76.8,76.76,76.78,16203.0,75.1454,75.1748,75.1356,75.1552,16203.0
2018-08-17 11:35:00,76.8,76.8,76.75,76.78,7400.0,75.1748,75.1748,75.1258,75.1552,7400.0
2018-08-17 11:40:00,76.8,76.88,76.77,76.88,11167.0,75.1748,75.2531,75.1454,75.2531,11167.0
2018-08-17 11:45:00,76.86,76.91,76.81,76.84,8100.0,75.2335,75.2824,75.1846,75.2139,8100.0
2018-08-17 11:50:00,76.86,76.94,76.81,76.83,9312.0,75.2335,75.3118,75.1846,75.2041,9312.0
2018-08-17 11:55:00,76.82,76.92,76.82,76.88,7615.0,75.1943,75.2922,75.1943,75.2531,7615.0
2018-08-17 12:00:00,76.9,76.95,76.88,76.9,12274.0,75.2727,75.3216,75.2531,75.2727,12274.0
2018-08-17 12:05:00,76.86,76.88,76.81,76.87,7149.0,75.2335,75.2531,75.1846,75.2433,7149.0
2018-08-17 12:10:00,76.87,76.98,76.87,76.87,9751.0,75.2433,75.351,75.2433,75.2433,9751.0
2018-08-17 12:15:00,76.86,76.91,76.86,76.9,6035.0,75.2335,75.2824,75.2335,75.2727,6035.0
2018-08-17 12:20:00,76.88,76.92,76.85,76.91,6400.0,75.2531,75.2922,75.2237,75.2824,6400.0
2018-08-17 12:25:00,76.89,76.9,76.84,76.87,4404.0,75.2629,75.2727,75.2139,75.2433,4404.0
2018-08-17 12:30:00,76.86,76.88,76.8,76.83,6947.0,75.2335,75.2531,75.1748,75.2041,6947.0
2018-08-17 12:35:00,76.84,76.84,76.77,76.83,5900.0,75.2139,75.2139,75.1454,75.2041,5900.0
2018-08-17 12:40:00,76.8,76.84,76.8,76.84,4400.0,75.1748,75.2139,75.1748,75.2139,4400.0
2018-08-17 12:45:00,76.85,76.88,76.74,76.75,17667.0,75.2237,75.2531,75.116,75.1258,17667.0
2018-08-17 12:50:00,76.75,76.76,76.7,76.71,10236.0,75.1258,75.1356,75.0769,75.0867,10236.0
2018-08-17 12:55:00,76.69,76.72,76.68,76.71,7000.0,75.0671,75.0965,75.0573,75.0867,7000.0
2018-08-17 13:00:00,76.72,76.72,76.66,76.67,15262.0,75.0965,75.0965,75.0377,75.0475,15262.0
2018-08-17 13:05:00,76.67,76.74,76.65,76.74,12536.0,75.0475,75.116,75.0279,75.116,12536.0
2018-08-17 13:10:00,76.73,76.76,76.68,76.7,14403.0,75.1063,75.1356,75.0573,75.0769,14403.0
2018-08-17 13:15:00,76.69,76.72,76.67,76.67,5330.0,75.0671,75.0965,75.0475,75.0475,5330.0
2018-08-17 13:20:00,76.67,76.7,76.65,76.66,6100.0,75.0475,75.0769,75.0279,75.0377,6100.0
2018-08-17 13:25:00,76.66,76.69,76.65,76.67,9506.0,75.0377,75.0671,75.0279,75.0475,9506.0
2018-08-17 13:30:00,76.68,76.71,76.66,76.7,12781.0,75.0573,75.0867,75.0377,75.0769,12781.0
2018-08-17 13:35:00,76.74,76.74,76.68,76.73,7276.0,75.116,75.116,75.0573,75.1063,7276.0
2018-08-17 13:40:00,76.73,76.76,76.71,76.71,5699.0,75.1063,75.1356,75.0867,75.0867,5699.0
2018-08-17 13:45:00,76.7,76.77,76.7,76.73,7280.0,75.0769,75.1454,75.0769,75.1063,7280.0
2018-08-17 13:50:00,76.72,76.73,76.68,76.69,13495.0,75.0965,75.1063,75.0573,75.0671,13495.0
2018-08-17 13:55:00,76.69,76.71,76.68,76.69,8171.0,75.0671,75.0867,75.0573,75.0671,8171.0
2018-08-17 14:00:00,76.68,76.82,76.68,76.82,13629.0,75.0573,75.1943,75.0573,75.1943,13629.0
2018-08-17 14:05:00,76.83,76.92,76.81,76.86,13600.0,75.2041,75.2922,75.1846,75.2335,13600.0
2018-08-17 14:10:00,76.87,76.92,76.84,76.89,8963.0,75.2433,75.2922,75.2139,75.2629,8963.0
2018-08-17 14:15:00,76.91,76.99,76.91,76.96,16971.0,75.2824,75.3608,75.2824,75.3314,16971.0
2018-08-17 14:20:00,76.96,77.07,76.96,77.07,14197.0,75.3314,75.4391,75.3314,75.4391,14197.0
2018-08-17 14:25:00,77.05,77.12,77.04,77.08,9578.0,75.4195,75.488,75.4097,75.4488,9578.0
2018-08-17 14:30:00,77.08,77.1,77.01,77.02,5904.0,75.4488,75.4684,75.3803,75.3901,5904.0
2018-08-17 14:35:00,77.02,77.07,77.0,77.07,10352.0,75.3901,75.4391,75.3705,75.4391,10352.0
2018-08-17 14:40:00,77.07,77.13,77.06,77.12,9785.0,75.4391,75.4978,75.4293,75.488,9785.0
2018-08-17 14:45:00,77.11,77.15,77.1,77.15,17036.0,75.4782,75.5174,75.4684,75.5174,17036.0
2018-08-17 14:50:00,77.14,77.29,77.14,77.27,81524.0,75.5076,75.6544,75.5076,75.6348,81524.0
2018-08-17 14:55:00,77.27,77.3,77.2,77.21,25124.0,75.6348,75.6642,75.5663,75.5761,25124.0
2018-08-17 15:00:00,77.2,77.23,77.13,77.16,23832.0,75.5663,75.5957,75.4978,75.5272,23832.0
2018-08-17 15:05:00,77.18,77.19,77.13,77.15,15976.0,75.5467,75.5565,75.4978,75.5174,15976.0
2018-08-17 15:10:00,77.14,77.18,77.11,77.15,19475.0,75.5076,75.5467,75.4782,75.5174,19475.0
2018-08-17 15:15:00,77.15,77.16,77.04,77.13,27604.0,75.5174,75.5272,75.4097,75.4978,27604.0
2018-08-17 15:20:00,77.13,77.14,77.11,77.12,14086.0,75.4978,75.5076,75.4782,75.488,14086.0
2018-08-17 15:25:00,77.11,77.11,77.05,77.1,16966.0,75.4782,75.4782,75.4195,75.4684,16966.0
2018-08-17 15:30:00,77.1,77.13,77.08,77.13,20417.0,75.4684,75.4978,75.4488,75.4978,20417.0
2018-08-17 15:35:00,77.13,77.14,77.1,77.14,19266.0,75.4978,75.5076,75.4684,75.5076,19266.0
2018-08-17 15:40:00,77.14,77.17,77.13,77.17,17080.0,75.5076,75.5369,75.4978,75.5369,17080.0
2018-08-17 15:45:00,77.16,77.19,77.12,77.13,42008.0,75.5272,75.5565,75.488,75.4978,42008.0
2018-08-17 15:50:00,77.13,77.18,77.1,77.17,69748.0,75.4978,75.5467,75.4684,75.5369,69748.0
2018-08-17 15:55:00,77.16,77.24,77.15,77.2,145653.0,75.5272,75.6055,75.5174,75.5663,145653.0
2018-08-20 09:30:00,77.19,77.54,77.0,77.32,50126.0,75.5565,75.8991,75.3705,75.6838,50126.0
2018-08-20 09:35:00,77.33,77.4,77.04,77.09,23410.0,75.6936,75.7621,75.4097,75.4586,23410.0
2018-08-20 09:40:00,77.09,77.3,77.08,77.17,25798.0,75.4586,75.6642,75.4488,75.5369,25798.0
2018-08-20 09:45:00,77.13,77.13,76.81,76.95,49660.0,75.4978,75.4978,75.1846,75.3216,49660.0
2018-08-20 09:50:00,76.95,77.08,76.84,76.87,28069.0,75.3216,75.4488,75.2139,75.2433,28069.0
2018-08-20 09:55:00,76.88,76.89,76.76,76.8,18177.0,75.2531,75.2629,75.1356,75.1748,18177.0
2018-08-20 10:00:00,76.8,77.07,76.79,77.07,14285.0,75.1748,75.4391,75.165,75.4391,14285.0
2018-08-20 10:05:00,77.08,77.1,77.0,77.05,10209.0,75.4488,75.4684,75.3705,75.4195,10209.0
2018-08-20 10:10:00,77.02,77.02,76.88,76.96,8531.0,75.3901,75.3901,75.2531,75.3314,8531.0
2018-08-20 10:15:00,76.97,77.06,76.97,77.04,4500.0,75.3412,75.4293,75.3412,75.4097,4500.0
2018-08-20 10:20:00,77.01,77.03,76.94,76.95,10997.0,75.3803,75.3999,75.3118,75.3216,10997.0
2018-08-20 10:25:00,76.96,76.98,76.87,76.87,9667.0,75.3314,75.351,75.2433,75.2433,9667.0
2018-08-20 10:30:00,76.89,76.89,76.82,76.88,9347.0,75.2629,75.2629,75.1943,75.2531,9347.0
2018-08-20 10:35:00,76.89,76.92,76.77,76.77,12707.0,75.2629,75.2922,75.1454,75.1454,12707.0
2018-08-20 10:40:00,76.77,76.78,76.7,76.77,22117.0,75.1454,75.1552,75.0769,75.1454,22117.0
2018-08-20 10:45:00,76.78,76.81,76.74,76.76,5799.0,75.1552,75.1846,75.116,75.1356,5799.0
2018-08-20 10:50:00,76.76,76.76,76.58,76.59,23707.0,75.1356,75.1356,74.9594,74.9692,23707.0
2018-08-20 10:55:00,76.59,76.6,76.49,76.52,41024.0,74.9692,74.979,74.8713,74.9007,41024.0
2018-08-20 11:00:00,76.52,76.68,76.51,76.61,16456.0,74.9007,75.0573,74.8909,74.9888,16456.0
2018-08-20 11:05:00,76.61,76.62,76.46,76.47,21811.0,74.9888,74.9986,74.842,74.8518,21811.0
2018-08-20 11:10:00,76.47,76.51,76.46,76.48,25475.0,74.8518,74.8909,74.842,74.8615,25475.0
2018-08-20 11:15:00,76.49,76.51,76.44,76.49,28485.0,74.8713,74.8909,74.8224,74.8713,28485.0
2018-08-20 11:20:00,76.49,76.51,76.43,76.48,23944.0,74.8713,74.8909,74.8126,74.8615,23944.0
2018-08-20 11:25:00,76.47,76.51,76.39,76.41,20234.0,74.8518,74.8909,74.7734,74.793,20234.0
2018-08-20 11:30:00,76.42,76.51,76.41,76.48,22003.0,74.8028,74.8909,74.793,74.8615,22003.0
2018-08-20 11:35:00,76.48,76.52,76.4,76.44,43691.0,74.8615,74.9007,74.7832,74.8224,43691.0
2018-08-20 11:40:00,76.44,76.51,76.42,76.42,27230.0,74.8224,74.8909,74.8028,74.8028,27230.0
2018-08-20 11:45:00,76.44,76.44,76.36,76.39,11733.0,74.8224,74.8224,74.7441,74.7734,11733.0
2018-08-20 11:50:00,76.39,76.44,76.38,76.39,40405.0,74.7734,74.8224,74.7637,74.7734,40405.0
2018-08-20 11:55:00,76.39,76.4,76.3,76.36,41202.0,74.7734,74.7832,74.6854,74.7441,41202.0
2018-08-20 12:00:00,76.36,76.58,76.35,76.52,30093.0,74.7441,74.9594,74.7343,74.9007,30093.0
2018-08-20 12:05:00,76.51,76.58,76.48,76.54,16504.0,74.8909,74.9594,74.8615,74.9203,16504.0
2018-08-20 12:10:00,76.54,76.57,76.54,76.56,5500.0,74.9203,74.9496,74.9203,74.9399,5500.0
2018-08-20 12:15:00,76.55,76.58,76.55,76.55,10070.0,74.9301,74.9594,74.9301,74.9301,10070.0
2018-08-20 12:20:00,76.55,76.56,76.5,76.55,10250.0,74.9301,74.9399,74.8811,74.9301,10250.0
2018-08-20 12:25:00,76.56,76.6,76.49,76.5,12187.0,74.9399,74.979,74.8713,74.8811,12187.0
2018-08-20 12:30:00,76.51,76.52,76.47,76.48,5849.0,74.8909,74.9007,74.8518,74.8615,5849.0
2018-08-20 12:35:00,76.48,76.54,76.47,76.54,8640.0,74.8615,74.9203,74.8518,74.9203,8640.0
2018-08-20 12:40:00,76.56,76.57,76.51,76.52,10764.0,74.9399,74.9496,74.8909,74.9007,10764.0
2018-08-20 12:45:00,76.51,76.55,76.51,76.51,6860.0,74.8909,74.9301,74.8909,74.8909,6860.0
2018-08-20 12:50:00,76.51,76.52,76.42,76.43,13688.0,74.8909,74.9007,74.8028,74.8126,13688.0
2018-08-20 12:55:00,76.44,76.45,76.37,76.42,20432.0,74.8224,74.8322,74.7539,74.8028,20432.0
2018-08-20 13:00:00,76.42,76.42,76.38,76.38,8675.0,74.8028,74.8028,74.7637,74.7637,8675.0
2018-08-20 13:05:00,76.39,76.4,76.37,76.37,5191.0,74.7734,74.7832,74.7539,74.7539,5191.0
2018-08-20 13:10:00,76.39,76.42,76.38,76.4,8906.0,74.7734,74.8028,74.7637,74.7832,8906.0
2018-08-20 13:15:00,76.4,76.4,76.35,76.37,7919.0,74.7832,74.7832,74.7343,74.7539,7919.0
2018-08-20 13:20:00,76.35,76.37,76.25,76.28,28862.0,74.7343,74.7539,74.6364,74.6658,28862.0
2018-08-20 13:25:00,76.29,76.3,76.24,76.27,20334.0,74.6756,74.6854,74.6266,74.656,20334.0
2018-08-20 13:30:00,76.27,76.27,76.21,76.24,14068.0,74.656,74.656,74.5973,74.6266,14068.0
2018-08-20 13:35:00,76.24,76.27,76.23,76.25,12429.0,74.6266,74.656,74.6168,74.6364,12429.0
2018-08-20 13:40:00,76.26,76.27,76.22,76.23,23359.0,74.6462,74.656,74.607,74.6168,23359.0
2018-08-20 13:45:00,76.23,76.29,76.2,76.25,21823.0,74.6168,74.6756,74.5875,74.6364,21823.0
2018-08-20 13:50:00,76.24,76.32,76.24,76.31,9691.0,74.6266,74.7049,74.6266,74.6951,9691.0
2018-08-20 13:55:00,76.31,76.33,76.3,76.3,7674.0,74.6951,74.7147,74.6854,74.6854,7674.0
2018-08-20 14:00:00,76.3,76.31,76.27,76.29,14966.0,74.6854,74.6951,74.656,74.6756,14966.0
2018-08-20 14:05:00,76.28,76.28,76.24,76.26,10836.0,74.6658,74.6658,74.6266,74.6462,10836.0
2018-08-20 14:10:00,76.26,76.31,76.23,76.3,14364.0,74.6462,74.6951,74.6168,74.6854,14364.0
2018-08-20 14:15:00,76.31,76.31,76.26,76.27,24528.0,74.6951,74.6951,74.6462,74.656,24528.0
2018-08-20 14:20:00,76.26,76.27,76.21,76.23,27856.0,74.6462,74.656,74.5973,74.6168,27856.0
2018-08-20 14:25:00,76.25,76.25,76.22,76.24,14026.0,74.6364,74.6364,74.607,74.6266,14026.0
2018-08-20 14:30:00,76.24,76.24,76.12,76.2,32724.0,74.6266,74.6266,74.5092,74.5875,32724.0
2018-08-20 14:35:00,76.21,76.23,76.19,76.23,13904.0,74.5973,74.6168,74.5777,74.6168,13904.0
2018-08-20 14:40:00,76.23,76.26,76.19,76.26,16243.0,74.6168,74.6462,74.5777,74.6462,16243.0
2018-08-20 14:45:00,76.26,76.27,76.17,76.22,29180.0,74.6462,74.656,74.5581,74.607,29180.0
2018-08-20 14:50:00,76.23,76.23,76.19,76.23,18253.0,74.6168,74.6168,74.5777,74.6168,18253.0
2018-08-20 14:55:00,76.23,76.38,76.21,76.33,67035.0,74.6168,74.7637,74.5973,74.7147,67035.0
2018-08-20 15:00:00,76.33,76.41,76.33,76.41,22396.0,74.7147,74.793,74.7147,74.793,22396.0
2018-08-20 15:05:00,76.41,76.42,76.39,76.4,44617.0,74.793,74.8028,74.7734,74.7832,44617.0
2018-08-20 15:10:00,76.4,76.46,76.39,76.46,21975.0,74.7832,74.842,74.7734,74.842,21975.0
2018-08-20 15:15:00,76.45,76.49,76.42,76.45,41252.0,74.8322,74.8713,74.8028,74.8322,41252.0
2018-08-20 15:20:00,76.45,76.46,76.42,76.45,31081.0,74.8322,74.842,74.8028,74.8322,31081.0
2018-08-20 15:25:00,76.45,76.46,76.41,76.45,51911.0,74.8322,74.842,74.793,74.8322,51911.0
2018-08-20 15:30:00,76.44,76.45,76.37,76.39,37778.0,74.8224,74.8322,74.7539,74.7734,37778.0
2018-08-20 15:35:00,76.4,76.4,76.33,76.34,27576.0,74.7832,74.7832,74.7147,74.7245,27576.0
2018-08-20 15:40:00,76.34,76.37,76.33,76.37,32240.0,74.7245,74.7539,74.7147,74.7539,32240.0
2018-08-20 15:45:00,76.37,76.42,76.36,76.39,61220.0,74.7539,74.8028,74.7441,74.7734,61220.0
2018-08-20 15:50:00,76.4,76.47,76.38,76.43,100293.0,74.7832,74.8518,74.7637,74.8126,100293.0
2018-08-20 15:55:00,76.42,76.44,76.26,76.29,180526.0,74.8028,74.8224,74.6462,74.6756,180526.0
2018-08-21 09:30:00,76.22,76.82,76.22,76.54,34262.0,74.607,75.1943,74.607,74.9203,34262.0
2018-08-21 09:35:00,76.52,76.65,76.4,76.54,13441.0,74.9007,75.0279,74.7832,74.9203,13441.0
2018-08-21 09:40:00,76.52,76.56,76.31,76.39,12546.0,74.9007,74.9399,74.6951,74.7734,12546.0
2018-08-21 09:45:00,76.41,76.56,76.41,76.49,25099.0,74.793,74.9399,74.793,74.8713,25099.0
2018-08-21 09:50:00,76.5,76.79,76.48,76.73,20188.0,74.8811,75.165,74.8615,75.1063,20188.0
2018-08-21 09:55:00,76.71,76.71,76.54,76.66,13097.0,75.0867,75.0867,74.9203,75.0377,13097.0
2018-08-21 10:00:00,76.68,76.77,76.66,76.68,11432.0,75.0573,75.1454,75.0377,75.0573,11432.0
2018-08-21 10:05:00,76.67,76.7,76.54,76.6,14574.0,75.0475,75.0769,74.9203,74.979,14574.0
2018-08-21 10:10:00,76.62,76.64,76.54,76.59,8772.0,74.9986,75.0182,74.9203,74.9692,8772.0
2018-08-21 10:15:00,76.61,76.67,76.58,76.59,16087.0,74.9888,75.0475,74.9594,74.9692,16087.0
2018-08-21 10:20:00,76.61,76.71,76.54,76.68,16911.0,74.9888,75.0867,74.9203,75.0573,16911.0
2018-08-21 10:25:00,76.69,76.82,76.67,76.72,13034.0,75.0671,75.1943,75.0475,75.0965,13034.0
2018-08-21 10:30:00,76.74,76.84,76.7,76.84,9490.0,75.116,75.2139,75.0769,75.2139,9490.0
2018-08-21 10:35:00,76.83,76.84,76.75,76.78,15314.0,75.2041,75.2139,75.1258,75.1552,15314.0
2018-08-21 10:40:00,76.78,76.87,76.77,76.83,22233.0,75.1552,75.2433,75.1454,75.2041,22233.0
2018-08-21 10:45:00,76.82,76.83,76.78,76.79,16502.0,75.1943,75.2041,75.1552,75.165,16502.0
2018-08-21 10:50:00,76.79,76.94,76.78,76.94,74135.0,75.165,75.3118,75.1552,75.3118,74135.0
2018-08-21 10:55:00,76.95,77.02,76.86,76.87,55862.0,75.3216,75.3901,75.2335,75.2433,55862.0
2018-08-21 11:00:00,76.86,77.05,76.86,77.03,36388.0,75.2335,75.4195,75.2335,75.3999,36388.0
2018-08-21 11:05:00,77.04,77.09,76.97,77.0,18805.0,75.4097,75.4586,75.3412,75.3705,18805.0
2018-08-21 11:10:00,76.99,77.06,76.9,77.02,44202.0,75.3608,75.4293,75.2727,75.3901,44202.0
2018-08-21 11:15:00,77.03,77.03,76.93,76.97,20100.0,75.3999,75.3999,75.302,75.3412,20100.0
2018-08-21 11:20:00,76.97,77.1,76.96,77.08,25814.0,75.3412,75.4684,75.3314,75.4488,25814.0
2018-08-21 11:25:00,77.08,77.08,76.98,76.98,12654.0,75.4488,75.4488,75.351,75.351,12654.0
2018-08-21 11:30:00,76.98,77.08,76.97,77.02,22096.0,75.351,75.4488,75.3412,75.3901,22096.0
2018-08-21 11:35:00,77.03,77.08,77.0,77.06,22204.0,75.3999,75.4488,75.3705,75.4293,22204.0
2018-08-21 11:40:00,77.06,77.18,77.06,77.13,15486.0,75.4293,75.5467,75.4293,75.4978,15486.0
2018-08-21 11:45:00,77.13,77.13,77.07,77.08,17705.0,75.4978,75.4978,75.4391,75.4488,17705.0
2018-08-21 11:50:00,77.07,77.15,77.06,77.13,9810.0,75.4391,75.5174,75.4293,75.4978,9810.0
2018-08-21 11:55:00,77.13,77.18,77.09,77.14,9940.0,75.4978,75.5467,75.4586,75.5076,9940.0
2018-08-21 12:00:00,77.15,77.17,77.12,77.16,11494.0,75.5174,75.5369,75.488,75.5272,11494.0
2018-08-21 12:05:00,77.16,77.16,77.08,77.12,22680.0,75.5272,75.5272,75.4488,75.488,22680.0
2018-08-21 12:10:00,77.12,77.22,77.1,77.22,25473.0,75.488,75.5859,75.4684,75.5859,25473.0
2018-08-21 12:15:00,77.21,77.22,77.18,77.19,12259.0,75.5761,75.5859,75.5467,75.5565,12259.0
2018-08-21 12:20:00,77.19,77.21,77.14,77.2,15276.0,75.5565,75.5761,75.5076,75.5663,15276.0
2018-08-21 12:25:00,77.21,77.24,77.19,77.2,9589.0,75.5761,75.6055,75.5565,75.5663,9589.0
2018-08-21 12:30:00,77.2,77.22,77.17,77.19,50447.0,75.5663,75.5859,75.5369,75.5565,50447.0
2018-08-21 12:35:00,77.19,77.2,77.17,77.19,11374.0,75.5565,75.5663,75.5369,75.5565,11374.0
2018-08-21 12:40:00,77.18,77.18,77.08,77.09,19245.0,75.5467,75.5467,75.4488,75.4586,19245.0
2018-08-21 12:45:00,77.09,77.15,77.08,77.13,49140.0,75.4586,75.5174,75.4488,75.4978,49140.0
2018-08-21 12:50:00,77.13,77.19,77.13,77.17,20509.0,75.4978,75.5565,75.4978,75.5369,20509.0
2018-08-21 12:55:00,77.18,77.25,77.17,77.18,28829.0,75.5467,75.6152,75.5369,75.5467,28829.0
2018-08-21 13:00:00,77.17,77.22,77.16,77.19,12423.0,75.5369,75.5859,75.5272,75.5565,12423.0
2018-08-21 13:05:00,77.19,77.19,77.13,77.13,14400.0,75.5565,75.5565,75.4978,75.4978,14400.0
2018-08-21 13:10:00,77.12,77.12,77.09,77.09,9156.0,75.488,75.488,75.4586,75.4586,9156.0
2018-08-21 13:15:00,77.09,77.13,77.03,77.03,18727.0,75.4586,75.4978,75.3999,75.3999,18727.0
2018-08-21 13:20:00,77.04,77.11,77.03,77.11,13626.0,75.4097,75.4782,75.3999,75.4782,13626.0
2018-08-21 13:25:00,77.11,77.12,77.08,77.12,7420.0,75.4782,75.488,75.4488,75.488,7420.0
2018-08-21 13:30:00,77.12,77.16,77.11,77.15,8415.0,75.488,75.5272,75.4782,75.5174,8415.0
2018-08-21 13:35:00,77.15,77.18,77.13,77.15,15830.0,75.5174,75.5467,75.4978,75.5174,15830.0
2018-08-21 13:40:00,77.16,77.16,77.12,77.15,10309.0,75.5272,75.5272,75.488,75.5174,10309.0
2018-08-21 13:45:00,77.15,77.19,77.14,77.15,35130.0,75.5174,75.5565,75.5076,75.5174,35130.0
2018-08-21 13:50:00,77.14,77.15,77.11,77.15,10877.0,75.5076,75.5174,75.4782,75.5174,10877.0
2018-08-21 13:55:00,77.15,77.2,77.15,77.19,24483.0,75.5174,75.5663,75.5174,75.5565,24483.0
2018-08-21 14:00:00,77.19,77.19,77.15,77.15,19726.0,75.5565,75.5565,75.5174,75.5174,19726.0
2018-08-21 14:05:00,77.16,77.19,77.15,77.19,26374.0,75.5272,75.5565,75.5174,75.5565,26374.0
2018-08-21 14:10:00,77.18,77.2,77.16,77.19,15253.0,75.5467,75.5663,75.5272,75.5565,15253.0
2018-08-21 14:15:00,77.19,77.22,77.15,77.16,22770.0,75.5565,75.5859,75.5174,75.5272,22770.0
2018-08-21 14:20:00,77.16,77.21,77.16,77.2,18143.0,75.5272,75.5761,75.5272,75.5663,18143.0
2018-08-21 14:25:00,77.2,77.21,77.18,77.19,13300.0,75.5663,75.5761,75.5467,75.5565,13300.0
2018-08-21 14:30:00,77.19,77.19,77.05,77.05,21465.0,75.5565,75.5565,75.4195,75.4195,21465.0
2018-08-21 14:35:00,77.04,77.07,76.99,77.04,20421.0,75.4097,75.4391,75.3608,75.4097,20421.0
2018-08-21 14:40:00,77.03,77.08,77.03,77.04,16951.0,75.3999,75.4488,75.3999,75.4097,16951.0
2018-08-21 14:45:00,77.05,77.06,76.94,76.94,14798.0,75.4195,75.4293,75.3118,75.3118,14798.0
2018-08-21 14:50:00,76.94,76.95,76.86,76.87,14985.0,75.3118,75.3216,75.2335,75.2433,14985.0
2018-08-21 14:55:00,76.87,76.97,76.85,76.96,27305.0,75.2433,75.3412,75.2237,75.3314,27305.0
2018-08-21 15:00:00,76.95,76.99,76.91,76.98,24697.0,75.3216,75.3608,75.2824,75.351,24697.0
2018-08-21 15:05:00,76.98,77.0,76.91,76.91,25848.0,75.351,75.3705,75.2824,75.2824,25848.0
2018-08-21 15:10:00,76.92,76.98,76.91,76.96,26339.0,75.2922,75.351,75.2824,75.3314,26339.0
2018-08-21 15:15:00,76.95,76.99,76.93,76.95,29729.0,75.3216,75.3608,75.302,75.3216,29729.0
2018-08-21 15:20:00,76.95,77.03,76.93,77.01,38541.0,75.3216,75.3999,75.302,75.3803,38541.0
2018-08-21 15:25:00,77.01,77.06,77.0,77.0,19151.0,75.3803,75.4293,75.3705,75.3705,19151.0
2018-08-21 15:30:00,77.0,77.0,76.92,76.97,19588.0,75.3705,75.3705,75.2922,75.3412,19588.0
2018-08-21 15:35:00,76.98,76.99,76.93,76.94,19291.0,75.351,75.3608,75.302,75.3118,19291.0
2018-08-21 15:40:00,76.94,76.95,76.9,76.91,23759.0,75.3118,75.3216,75.2727,75.2824,23759.0
2018-08-21 15:45:00,76.91,76.91,76.73,76.81,116439.0,75.2824,75.2824,75.1063,75.1846,116439.0
2018-08-21 15:50:00,76.81,76.82,76.68,76.68,96409.0,75.1846,75.1943,75.0573,75.0573,96409.0
2018-08-21 15:55:00,76.68,76.77,76.64,76.73,183270.0,75.0573,75.1454,75.0182,75.1063,183270.0
2018-08-22 09:30:00,76.54,76.92,76.38,76.92,43734.0,74.9203,75.2922,74.7637,75.2922,43734.0
2018-08-22 09:35:00,76.92,76.98,76.71,76.98,35333.0,75.2922,75.351,75.0867,75.351,35333.0
2018-08-22 09:40:00,76.96,77.06,76.87,77.02,19201.0,75.3314,75.4293,75.2433,75.3901,19201.0
2018-08-22 09:45:00,77.03,77.06,76.9,77.03,24147.0,75.3999,75.4293,75.2727,75.3999,24147.0
2018-08-22 09:50:00,77.02,77.06,76.83,76.91,26496.0,75.3901,75.4293,75.2041,75.2824,26496.0
2018-08-22 09:55:00,76.92,77.12,76.92,77.07,27786.0,75.2922,75.488,75.2922,75.4391,27786.0
2018-08-22 10:00:00,77.05,77.12,77.01,77.1,44077.0,75.4195,75.488,75.3803,75.4684,44077.0
2018-08-22 10:05:00,77.09,77.11,76.99,77.04,45685.0,75.4586,75.4782,75.3608,75.4097,45685.0
2018-08-22 10:10:00,77.06,77.19,76.98,77.18,16196.0,75.4293,75.5565,75.351,75.5467,16196.0
2018-08-22 10:15:00,77.17,77.17,76.96,76.98,21300.0,75.5369,75.5369,75.3314,75.351,21300.0
2018-08-22 10:20:00,76.98,76.98,76.78,76.78,9847.0,75.351,75.351,75.1552,75.1552,9847.0
2018-08-22 10:25:00,76.78,76.8,76.73,76.73,15059.0,75.1552,75.1748,75.1063,75.1063,15059.0
2018-08-22 10:30:00,76.73,76.95,76.73,76.95,115252.0,75.1063,75.3216,75.1063,75.3216,115252.0
2018-08-22 10:35:00,76.95,77.01,76.87,76.94,6824.0,75.3216,75.3803,75.2433,75.3118,6824.0
2018-08-22 10:40:00,76.93,76.95,76.87,76.9,11755.0,75.302,75.3216,75.2433,75.2727,11755.0
2018-08-22 10:45:00,76.91,77.06,76.91,77.06,20576.0,75.2824,75.4293,75.2824,75.4293,20576.0
2018-08-22 10:50:00,77.06,77.08,77.03,77.05,9086.0,75.4293,75.4488,75.3999,75.4195,9086.0
2018-08-22 10:55:00,77.07,77.08,76.99,77.06,29609.0,75.4391,75.4488,75.3608,75.4293,29609.0
2018-08-22 11:00:00,77.06,77.06,76.95,77.0,17144.0,75.4293,75.4293,75.3216,75.3705,17144.0
2018-08-22 11:05:00,77.01,77.08,77.0,77.07,19559.0,75.3803,75.4488,75.3705,75.4391,19559.0
2018-08-22 11:10:00,77.06,77.08,76.99,77.02,26569.0,75.4293,75.4488,75.3608,75.3901,26569.0
2018-08-22 11:15:00,77.02,77.08,77.02,77.05,13763.0,75.3901,75.4488,75.3901,75.4195,13763.0
2018-08-22 11:20:00,77.06,77.1,77.03,77.1,18731.0,75.4293,75.4684,75.3999,75.4684,18731.0
2018-08-22 11:25:00,77.1,77.21,77.1,77.21,23503.0,75.4684,75.5761,75.4684,75.5761,23503.0
2018-08-22 11:30:00,77.21,77.26,77.18,77.22,30211.0,75.5761,75.625,75.5467,75.5859,30211.0
2018-08-22 11:35:00,77.22,77.32,77.21,77.26,68581.0,75.5859,75.6838,75.5761,75.625,68581.0
2018-08-22 11:40:00,77.27,77.32,77.26,77.28,10100.0,75.6348,75.6838,75.625,75.6446,10100.0
2018-08-22 11:45:00,77.31,77.39,77.28,77.35,19079.0,75.674,75.7523,75.6446,75.7131,19079.0
2018-08-22 11:50:00,77.37,77.37,77.26,77.26,24596.0,75.7327,75.7327,75.625,75.625,24596.0
2018-08-22 11:55:00,77.25,77.31,77.22,77.3,12865.0,75.6152,75.674,75.5859,75.6642,12865.0
2018-08-22 12:00:00,77.3,77.31,77.23,77.28,12938.0,75.6642,75.674,75.5957,75.6446,12938.0
2018-08-22 12:05:00,77.29,77.35,77.29,77.33,20700.0,75.6544,75.7131,75.6544,75.6936,20700.0
2018-08-22 12:10:00,77.34,77.38,77.32,77.35,36125.0,75.7033,75.7425,75.6838,75.7131,36125.0
2018-08-22 12:15:00,77.34,77.37,77.33,77.37,15104.0,75.7033,75.7327,75.6936,75.7327,15104.0
2018-08-22 12:20:00,77.36,77.41,77.36,77.38,17116.0,75.7229,75.7719,75.7229,75.7425,17116.0
2018-08-22 12:25:00,77.38,77.39,77.35,77.36,7011.0,75.7425,75.7523,75.7131,75.7229,7011.0
2018-08-22 12:30:00,77.36,77.37,77.24,77.26,43099.0,75.7229,75.7327,75.6055,75.625,43099.0
2018-08-22 12:35:00,77.26,77.3,77.21,77.3,42309.0,75.625,75.6642,75.5761,75.6642,42309.0
2018-08-22 12:40:00,77.31,77.32,77.27,77.31,5700.0,75.674,75.6838,75.6348,75.674,5700.0
2018-08-22 12:45:00,77.31,77.34,77.31,77.32,4922.0,75.674,75.7033,75.674,75.6838,4922.0
2018-08-22 12:50:00,77.31,77.32,77.25,77.25,58607.0,75.674,75.6838,75.6152,75.6152,58607.0
2018-08-22 12:55:00,77.24,77.25,77.09,77.1,7117.0,75.6055,75.6152,75.4586,75.4684,7117.0
2018-08-22 13:00:00,77.1,77.13,77.05,77.05,13711.0,75.4684,75.4978,75.4195,75.4195,13711.0
2018-08-22 13:05:00,77.04,77.07,77.01,77.02,10766.0,75.4097,75.4391,75.3803,75.3901,10766.0
2018-08-22 13:10:00,77.03,77.06,77.01,77.05,4955.0,75.3999,75.4293,75.3803,75.4195,4955.0
2018-08-22 13:15:00,77.04,77.04,77.01,77.02,6975.0,75.4097,75.4097,75.3803,75.3901,6975.0
2018-08-22 13:20:00,77.03,77.07,77.03,77.03,7511.0,75.3999,75.4391,75.3999,75.3999,7511.0
2018-08-22 13:25:00,77.03,77.03,76.99,76.99,7708.0,75.3999,75.3999,75.3608,75.3608,7708.0
2018-08-22 13:30:00,76.98,76.99,76.93,76.99,16654.0,75.351,75.3608,75.302,75.3608,16654.0
2018-08-22 13:35:00,77.0,77.0,76.93,76.97,10454.0,75.3705,75.3705,75.302,75.3412,10454.0
2018-08-22 13:40:00,76.98,77.02,76.98,77.02,10667.0,75.351,75.3901,75.351,75.3901,10667.0
2018-08-22 13:45:00,77.01,77.06,76.99,77.06,46120.0,75.3803,75.4293,75.3608,75.4293,46120.0
2018-08-22 13:50:00,77.05,77.06,77.01,77.02,12906.0,75.4195,75.4293,75.3803,75.3901,12906.0
2018-08-22 13:55:00,77.01,77.06,76.99,77.05,29496.0,75.3803,75.4293,75.3608,75.4195,29496.0
2018-08-22 14:00:00,77.05,77.17,77.04,77.16,26501.0,75.4195,75.5369,75.4097,75.5272,26501.0
2018-08-22 14:05:00,77.16,77.23,77.15,77.21,30071.0,75.5272,75.5957,75.5174,75.5761,30071.0
2018-08-22 14:10:00,77.2,77.28,77.2,77.27,27047.0,75.5663,75.6446,75.5663,75.6348,27047.0
2018-08-22 14:15:00,77.28,77.28,77.23,77.24,14718.0,75.6446,75.6446,75.5957,75.6055,14718.0
2018-08-22 14:20:00,77.24,77.25,77.22,77.23,15630.0,75.6055,75.6152,75.5859,75.5957,15630.0
2018-08-22 14:25:00,77.23,77.24,77.17,77.21,20670.0,75.5957,75.6055,75.5369,75.5761,20670.0
2018-08-22 14:30:00,77.22,77.26,77.21,77.26,26196.0,75.5859,75.625,75.5761,75.625,26196.0
2018-08-22 14:35:00,77.25,77.25,77.16,77.16,15885.0,75.6152,75.6152,75.5272,75.5272,15885.0
2018-08-22 14:40:00,77.17,77.2,77.14,77.18,22406.0,75.5369,75.5663,75.5076,75.5467,22406.0
2018-08-22 14:45:00,77.19,77.27,77.18,77.25,114398.0,75.5565,75.6348,75.5467,75.6152,114398.0
2018-08-22 14:50:00,77.25,77.32,77.19,77.3,57944.0,75.6152,75.6838,75.5565,75.6642,57944.0
2018-08-22 14:55:00,77.29,77.32,77.27,77.31,32785.0,75.6544,75.6838,75.6348,75.674,32785.0
2018-08-22 15:00:00,77.31,77.38,77.31,77.34,49147.0,75.674,75.7425,75.674,75.7033,49147.0
2018-08-22 15:05:00,77.34,77.36,77.33,77.35,27026.0,75.7033,75.7229,75.6936,75.7131,27026.0
2018-08-22 15:10:00,77.35,77.39,77.34,77.37,11955.0,75.7131,75.7523,75.7033,75.7327,11955.0
2018-08-22 15:15:00,77.37,77.39,77.28,77.28,31403.0,75.7327,75.7523,75.6446,75.6446,31403.0
2018-08-22 15:20:00,77.28,77.36,77.27,77.34,41042.0,75.6446,75.7229,75.6348,75.7033,41042.0
2018-08-22 15:25:00,77.34,77.41,77.32,77.36,64845.0,75.7033,75.7719,75.6838,75.7229,64845.0
2018-08-22 15:30:00,77.37,77.41,77.34,77.38,20344.0,75.7327,75.7719,75.7033,75.7425,20344.0
2018-08-22 15:35:00,77.37,77.37,77.33,77.33,34027.0,75.7327,75.7327,75.6936,75.6936,34027.0
2018-08-22 15:40:00,77.33,77.33,77.24,77.24,36109.0,75.6936,75.6936,75.6055,75.6055,36109.0
2018-08-22 15:45:00,77.23,77.27,77.21,77.24,42297.0,75.5957,75.6348,75.5761,75.6055,42297.0
2018-08-22 15:50:00,77.23,77.28,77.22,77.24,56104.0,75.5957,75.6446,75.5859,75.6055,56104.0
2018-08-22 15:55:00,77.24,77.27,77.17,77.2,148150.0,75.6055,75.6348,75.5369,75.5663,148150.0
2018-08-23 09:30:00,77.22,77.25,76.88,76.91,23635.0,75.5859,75.6152,75.2531,75.2824,23635.0
2018-08-23 09:35:00,76.95,77.07,76.8,77.06,8950.0,75.3216,75.4391,75.1748,75.4293,8950.0
2018-08-23 09:40:00,77.09,77.14,77.02,77.09,12200.0,75.4586,75.5076,75.3901,75.4586,12200.0
2018-08-23 09:45:00,77.11,77.2,77.06,77.06,17677.0,75.4782,75.5663,75.4293,75.4293,17677.0
2018-08-23 09:50:00,77.06,77.3,77.05,77.24,16358.0,75.4293,75.6642,75.4195,75.6055,16358.0
2018-08-23 09:55:00,77.24,77.24,77.13,77.13,10361.0,75.6055,75.6055,75.4978,75.4978,10361.0
2018-08-23 10:00:00,77.15,77.17,77.06,77.1,17024.0,75.5174,75.5369,75.4293,75.4684,17024.0
2018-08-23 10:05:00,77.1,77.24,77.1,77.22,20194.0,75.4684,75.6055,75.4684,75.5859,20194.0
2018-08-23 10:10:00,77.21,77.27,77.19,77.26,43673.0,75.5761,75.6348,75.5565,75.625,43673.0
2018-08-23 10:15:00,77.26,77.31,77.22,77.3,37242.0,75.625,75.674,75.5859,75.6642,37242.0
2018-08-23 10:20:00,77.3,77.32,77.24,77.25,12231.0,75.6642,75.6838,75.6055,75.6152,12231.0
2018-08-23 10:25:00,77.25,77.32,77.24,77.32,22610.0,75.6152,75.6838,75.6055,75.6838,22610.0
2018-08-23 10:30:00,77.33,77.42,77.33,77.41,21948.0,75.6936,75.7817,75.6936,75.7719,21948.0
2018-08-23 10:35:00,77.42,77.42,77.25,77.27,28803.0,75.7817,75.7817,75.6152,75.6348,28803.0
2018-08-23 10:40:00,77.28,77.41,77.25,77.38,41402.0,75.6446,75.7719,75.6152,75.7425,41402.0
2018-08-23 10:45:00,77.36,77.37,77.28,77.31,45574.0,75.7229,75.7327,75.6446,75.674,45574.0
2018-08-23 10:50:00,77.29,77.36,77.2,77.2,94605.0,75.6544,75.7229,75.5663,75.5663,94605.0
2018-08-23 10:55:00,77.2,77.26,77.08,77.08,102972.0,75.5663,75.625,75.4488,75.4488,102972.0
2018-08-23 11:00:00,77.05,77.05,76.86,76.86,14233.0,75.4195,75.4195,75.2335,75.2335,14233.0
2018-08-23 11:05:00,76.84,76.89,76.75,76.89,102051.0,75.2139,75.2629,75.1258,75.2629,102051.0
2018-08-23 11:10:00,76.89,76.95,76.87,76.94,21932.0,75.2629,75.3216,75.2433,75.3118,21932.0
2018-08-23 11:15:00,76.94,76.99,76.91,76.97,54063.0,75.3118,75.3608,75.2824,75.3412,54063.0
2018-08-23 11:20:00,76.97,77.05,76.97,77.01,45499.0,75.3412,75.4195,75.3412,75.3803,45499.0
2018-08-23 11:25:00,77.01,77.08,76.99,77.04,31600.0,75.3803,75.4488,75.3608,75.4097,31600.0
2018-08-23 11:30:00,77.03,77.06,76.98,76.99,21944.0,75.3999,75.4293,75.351,75.3608,21944.0
2018-08-23 11:35:00,76.99,77.02,76.93,76.94,49448.0,75.3608,75.3901,75.302,75.3118,49448.0
2018-08-23 11:40:00,76.93,76.93,76.69,76.7,26667.0,75.302,75.302,75.0671,75.0769,26667.0
2018-08-23 11:45:00,76.7,76.77,76.66,76.76,13064.0,75.0769,75.1454,75.0377,75.1356,13064.0
2018-08-23 11:50:00,76.75,76.78,76.7,76.76,11526.0,75.1258,75.1552,75.0769,75.1356,11526.0
2018-08-23 11:55:00,76.77,76.81,76.7,76.71,21979.0,75.1454,75.1846,75.0769,75.0867,21979.0
2018-08-23 12:00:00,76.7,76.74,76.57,76.66,83941.0,75.0769,75.116,74.9496,75.0377,83941.0
2018-08-23 12:05:00,76.64,76.67,76.58,76.64,11621.0,75.0182,75.0475,74.9594,75.0182,11621.0
2018-08-23 12:10:00,76.65,76.72,76.65,76.67,14176.0,75.0279,75.0965,75.0279,75.0475,14176.0
2018-08-23 12:15:00,76.67,76.73,76.6,76.68,31685.0,75.0475,75.1063,74.979,75.0573,31685.0
2018-08-23 12:20:00,76.69,76.76,76.69,76.76,8402.0,75.0671,75.1356,75.0671,75.1356,8402.0
2018-08-23 12:25:00,76.77,76.8,76.74,76.79,9643.0,75.1454,75.1748,75.116,75.165,9643.0
2018-08-23 12:30:00,76.79,76.8,76.71,76.71,56092.0,75.165,75.1748,75.0867,75.0867,56092.0
2018-08-23 12:35:00,76.7,76.71,76.65,76.7,12854.0,75.0769,75.0867,75.0279,75.0769,12854.0
2018-08-23 12:40:00,76.71,76.76,76.7,76.75,14257.0,75.0867,75.1356,75.0769,75.1258,14257.0
2018-08-23 12:45:00,76.76,76.81,76.74,76.79,19856.0,75.1356,75.1846,75.116,75.165,19856.0
2018-08-23 12:50:00,76.79,76.82,76.77,76.8,14634.0,75.165,75.1943,75.1454,75.1748,14634.0
2018-08-23 12:55:00,76.79,76.84,76.79,76.81,15143.0,75.165,75.2139,75.165,75.1846,15143.0
2018-08-23 13:00:00,76.81,76.83,76.8,76.81,18276.0,75.1846,75.2041,75.1748,75.1846,18276.0
2018-08-23 13:05:00,76.8,76.81,76.75,76.77,13926.0,75.1748,75.1846,75.1258,75.1454,13926.0
2018-08-23 13:10:00,76.77,76.8,76.72,76.72,18251.0,75.1454,75.1748,75.0965,75.0965,18251.0
2018-08-23 13:15:00,76.71,76.72,76.65,76.69,14546.0,75.0867,75.0965,75.0279,75.0671,14546.0
2018-08-23 13:20:00,76.69,76.75,76.67,76.74,16337.0,75.0671,75.1258,75.0475,75.116,16337.0
2018-08-23 13:25:00,76.74,76.76,76.72,76.73,11438.0,75.116,75.1356,75.0965,75.1063,11438.0
2018-08-23 13:30:00,76.72,76.73,76.69,76.7,10505.0,75.0965,75.1063,75.0671,75.0769,10505.0
2018-08-23 13:35:00,76.7,76.73,76.68,76.72,10561.0,75.0769,75.1063,75.0573,75.0965,10561.0
2018-08-23 13:40:00,76.74,76.77,76.72,76.76,9079.0,75.116,75.1454,75.0965,75.1356,9079.0
2018-08-23 13:45:00,76.76,76.77,76.65,76.65,13986.0,75.1356,75.1454,75.0279,75.0279,13986.0
2018-08-23 13:50:00,76.67,76.67,76.53,76.53,5375.0,75.0475,75.0475,74.9105,74.9105,5375.0
2018-08-23 13:55:00,76.51,76.54,76.5,76.51,11132.0,74.8909,74.9203,74.8811,74.8909,11132.0
2018-08-23 14:00:00,76.51,76.56,76.5,76.53,6692.0,74.8909,74.9399,74.8811,74.9105,6692.0
2018-08-23 14:05:00,76.54,76.63,76.53,76.61,17075.0,74.9203,75.0084,74.9105,74.9888,17075.0
2018-08-23 14:10:00,76.61,76.64,76.59,76.6,9743.0,74.9888,75.0182,74.9692,74.979,9743.0
2018-08-23 14:15:00,76.6,76.62,76.56,76.61,18789.0,74.979,74.9986,74.9399,74.9888,18789.0
2018-08-23 14:20:00,76.61,76.7,76.6,76.7,20968.0,74.9888,75.0769,74.979,75.0769,20968.0
2018-08-23 14:25:00,76.7,76.73,76.6,76.73,69482.0,75.0769,75.1063,74.979,75.1063,69482.0
2018-08-23 14:30:00,76.73,76.75,76.71,76.75,17542.0,75.1063,75.1258,75.0867,75.1258,17542.0
2018-08-23 14:35:00,76.74,76.76,76.72,76.74,66194.0,75.116,75.1356,75.0965,75.116,66194.0
2018-08-23 14:40:00,76.73,76.79,76.73,76.79,11533.0,75.1063,75.165,75.1063,75.165,11533.0
2018-08-23 14:45:00,76.78,76.83,76.77,76.82,15963.0,75.1552,75.2041,75.1454,75.1943,15963.0
2018-08-23 14:50:00,76.82,76.94,76.8,76.93,28414.0,75.1943,75.3118,75.1748,75.302,28414.0
2018-08-23 14:55:00,76.94,76.96,76.9,76.92,27866.0,75.3118,75.3314,75.2727,75.2922,27866.0
2018-08-23 15:00:00,76.92,76.96,76.91,76.92,31370.0,75.2922,75.3314,75.2824,75.2922,31370.0
2018-08-23 15:05:00,76.92,76.92,76.86,76.88,19483.0,75.2922,75.2922,75.2335,75.2531,19483.0
2018-08-23 15:10:00,76.88,76.91,76.88,76.9,19176.0,75.2531,75.2824,75.2531,75.2727,19176.0
2018-08-23 15:15:00,76.91,76.95,76.89,76.95,38983.0,75.2824,75.3216,75.2629,75.3216,38983.0
2018-08-23 15:20:00,76.95,77.01,76.94,77.01,44130.0,75.3216,75.3803,75.3118,75.3803,44130.0
2018-08-23 15:25:00,77.0,77.03,76.88,76.89,54106.0,75.3705,75.3999,75.2531,75.2629,54106.0
2018-08-23 15:30:00,76.89,76.9,76.83,76.84,41286.0,75.2629,75.2727,75.2041,75.2139,41286.0
2018-08-23 15:35:00,76.84,76.86,76.81,76.81,27350.0,75.2139,75.2335,75.1846,75.1846,27350.0
2018-08-23 15:40:00,76.81,76.82,76.74,76.78,65552.0,75.1846,75.1943,75.116,75.1552,65552.0
2018-08-23 15:45:00,76.79,76.84,76.78,76.83,109467.0,75.165,75.2139,75.1552,75.2041,109467.0
2018-08-23 15:50:00,76.82,76.83,76.73,76.75,125501.0,75.1943,75.2041,75.1063,75.1258,125501.0
2018-08-23 15:55:00,76.74,76.77,76.65,76.77,198236.0,75.116,75.1454,75.0279,75.1454,198236.0
2018-08-24 09:30:00,76.77,77.19,76.77,76.92,12114.0,75.1454,75.5565,75.1454,75.2922,12114.0
2018-08-24 09:35:00,76.99,77.08,76.94,77.08,4736.0,75.3608,75.4488,75.3118,75.4488,4736.0
2018-08-24 09:40:00,77.1,77.36,77.06,77.36,8994.0,75.4684,75.7229,75.4293,75.7229,8994.0
2018-08-24 09:45:00,77.34,77.4,77.19,77.29,4722.0,75.7033,75.7621,75.5565,75.6544,4722.0
2018-08-24 09:50:00,77.27,77.32,77.23,77.23,6174.0,75.6348,75.6838,75.5957,75.5957,6174.0
2018-08-24 09:55:00,77.23,77.24,77.12,77.17,7349.0,75.5957,75.6055,75.488,75.5369,7349.0
2018-08-24 10:00:00,77.21,77.35,77.19,77.23,9984.0,75.5761,75.7131,75.5565,75.5957,9984.0
2018-08-24 10:05:00,77.23,77.4,77.22,77.39,8503.0,75.5957,75.7621,75.5859,75.7523,8503.0
2018-08-24 10:10:00,77.35,77.4,77.27,77.36,38348.0,75.7131,75.7621,75.6348,75.7229,38348.0
2018-08-24 10:15:00,77.33,77.43,77.33,77.42,15417.0,75.6936,75.7914,75.6936,75.7817,15417.0
2018-08-24 10:20:00,77.41,77.42,77.17,77.19,37360.0,75.7719,75.7817,75.5369,75.5565,37360.0
2018-08-24 10:25:00,77.19,77.27,77.15,77.26,23251.0,75.5565,75.6348,75.5174,75.625,23251.0
2018-08-24 10:30:00,77.27,77.28,77.21,77.28,8458.0,75.6348,75.6446,75.5761,75.6446,8458.0
2018-08-24 10:35:00,77.29,77.37,77.25,77.32,7500.0,75.6544,75.7327,75.6152,75.6838,7500.0
2018-08-24 10:40:00,77.31,77.31,77.2,77.23,6100.0,75.674,75.674,75.5663,75.5957,6100.0
2018-08-24 10:45:00,77.25,77.28,77.23,77.28,8087.0,75.6152,75.6446,75.5957,75.6446,8087.0
2018-08-24 10:50:00,77.27,77.27,77.19,77.25,7200.0,75.6348,75.6348,75.5565,75.6152,7200.0
2018-08-24 10:55:00,77.25,77.33,77.25,77.31,9245.0,75.6152,75.6936,75.6152,75.674,9245.0
2018-08-24 11:00:00,77.31,77.42,77.25,77.38,31249.0,75.674,75.7817,75.6152,75.7425,31249.0
2018-08-24 11:05:00,77.39,77.41,77.37,77.41,13121.0,75.7523,75.7719,75.7327,75.7719,13121.0
2018-08-24 11:10:00,77.42,77.52,77.41,77.51,40944.0,75.7817,75.8795,75.7719,75.8697,40944.0
2018-08-24 11:15:00,77.52,77.58,77.51,77.57,18915.0,75.8795,75.9383,75.8697,75.9285,18915.0
2018-08-24 11:20:00,77.58,77.6,77.35,77.4,35750.0,75.9383,75.9578,75.7131,75.7621,35750.0
2018-08-24 11:25:00,77.4,77.47,77.39,77.39,26056.0,75.7621,75.8306,75.7523,75.7523,26056.0
2018-08-24 11:30:00,77.37,77.43,77.34,77.42,34674.0,75.7327,75.7914,75.7033,75.7817,34674.0
2018-08-24 11:35:00,77.43,77.5,77.4,77.41,24514.0,75.7914,75.86,75.7621,75.7719,24514.0
2018-08-24 11:40:00,77.39,77.42,77.34,77.37,25141.0,75.7523,75.7817,75.7033,75.7327,25141.0
2018-08-24 11:45:00,77.37,77.37,77.28,77.33,6435.0,75.7327,75.7327,75.6446,75.6936,6435.0
2018-08-24 11:50:00,77.32,77.34,77.3,77.34,5740.0,75.6838,75.7033,75.6642,75.7033,5740.0
2018-08-24 11:55:00,77.32,77.35,77.27,77.29,7449.0,75.6838,75.7131,75.6348,75.6544,7449.0
2018-08-24 12:00:00,77.3,77.3,77.14,77.16,19294.0,75.6642,75.6642,75.5076,75.5272,19294.0
2018-08-24 12:05:00,77.16,77.18,77.09,77.09,17519.0,75.5272,75.5467,75.4586,75.4586,17519.0
2018-08-24 12:10:00,77.1,77.11,77.02,77.02,11127.0,75.4684,75.4782,75.3901,75.3901,11127.0
2018-08-24 12:15:00,77.03,77.04,76.98,76.98,14779.0,75.3999,75.4097,75.351,75.351,14779.0
2018-08-24 12:20:00,76.98,76.99,76.96,76.98,5650.0,75.351,75.3608,75.3314,75.351,5650.0
2018-08-24 12:25:00,76.99,77.01,76.97,77.0,9130.0,75.3608,75.3803,75.3412,75.3705,9130.0
2018-08-24 12:30:00,76.99,77.0,76.9,76.9,6082.0,75.3608,75.3705,75.2727,75.2727,6082.0
2018-08-24 12:35:00,76.91,76.97,76.91,76.97,8566.0,75.2824,75.3412,75.2824,75.3412,8566.0
2018-08-24 12:40:00,76.97,76.97,76.92,76.96,3600.0,75.3412,75.3412,75.2922,75.3314,3600.0
2018-08-24 12:45:00,76.95,76.98,76.95,76.97,4073.0,75.3216,75.351,75.3216,75.3412,4073.0
2018-08-24 12:50:00,76.97,77.09,76.96,77.06,69033.0,75.3412,75.4586,75.3314,75.4293,69033.0
2018-08-24 12:55:00,77.06,77.1,77.06,77.09,6685.0,75.4293,75.4684,75.4293,75.4586,6685.0
2018-08-24 13:00:00,77.09,77.11,77.08,77.11,8463.0,75.4586,75.4782,75.4488,75.4782,8463.0
2018-08-24 13:05:00,77.11,77.16,77.06,77.06,10689.0,75.4782,75.5272,75.4293,75.4293,10689.0
2018-08-24 13:10:00,77.06,77.07,76.94,76.96,5373.0,75.4293,75.4391,75.3118,75.3314,5373.0
2018-08-24 13:15:00,76.96,76.97,76.87,76.89,9166.0,75.3314,75.3412,75.2433,75.2629,9166.0
2018-08-24 13:20:00,76.9,77.01,76.89,77.0,16948.0,75.2727,75.3803,75.2629,75.3705,16948.0
2018-08-24 13:25:00,77.0,77.03,76.99,77.03,13013.0,75.3705,75.3999,75.3608,75.3999,13013.0
2018-08-24 13:30:00,77.02,77.03,76.97,77.0,12923.0,75.3901,75.3999,75.3412,75.3705,12923.0
2018-08-24 13:35:00,77.0,77.11,77.0,77.11,16260.0,75.3705,75.4782,75.3705,75.4782,16260.0
2018-08-24 13:40:00,77.1,77.15,77.08,77.14,34702.0,75.4684,75.5174,75.4488,75.5076,34702.0
2018-08-24 13:45:00,77.13,77.14,77.09,77.11,12899.0,75.4978,75.5076,75.4586,75.4782,12899.0
2018-08-24 13:50:00,77.11,77.14,77.05,77.05,7120.0,75.4782,75.5076,75.4195,75.4195,7120.0
2018-08-24 13:55:00,77.05,77.09,77.04,77.09,10555.0,75.4195,75.4586,75.4097,75.4586,10555.0
2018-08-24 14:00:00,77.09,77.09,77.03,77.04,10199.0,75.4586,75.4586,75.3999,75.4097,10199.0
2018-08-24 14:05:00,77.04,77.05,77.0,77.0,5476.0,75.4097,75.4195,75.3705,75.3705,5476.0
2018-08-24 14:10:00,77.0,77.0,76.91,76.95,11804.0,75.3705,75.3705,75.2824,75.3216,11804.0
2018-08-24 14:15:00,76.96,76.99,76.95,76.97,10400.0,75.3314,75.3608,75.3216,75.3412,10400.0
2018-08-24 14:20:00,76.97,77.02,76.94,77.0,10726.0,75.3412,75.3901,75.3118,75.3705,10726.0
2018-08-24 14:25:00,77.01,77.11,76.99,77.1,13450.0,75.3803,75.4782,75.3608,75.4684,13450.0
2018-08-24 14:30:00,77.1,77.11,77.05,77.06,9260.0,75.4684,75.4782,75.4195,75.4293,9260.0
2018-08-24 14:35:00,77.06,77.08,77.04,77.07,7219.0,75.4293,75.4488,75.4097,75.4391,7219.0
2018-08-24 14:40:00,77.07,77.14,77.07,77.09,15835.0,75.4391,75.5076,75.4391,75.4586,15835.0
2018-08-24 14:45:00,77.09,77.1,77.07,77.1,7196.0,75.4586,75.4684,75.4391,75.4684,7196.0
2018-08-24 14:50:00,77.1,77.16,77.08,77.14,18713.0,75.4684,75.5272,75.4488,75.5076,18713.0
2018-08-24 14:55:00,77.15,77.18,77.1,77.11,24505.0,75.5174,75.5467,75.4684,75.4782,24505.0
2018-08-24 15:00:00,77.11,77.15,77.09,77.11,14722.0,75.4782,75.5174,75.4586,75.4782,14722.0
2018-08-24 15:05:00,77.11,77.11,77.03,77.06,10196.0,75.4782,75.4782,75.3999,75.4293,10196.0
2018-08-24 15:10:00,77.06,77.13,77.06,77.09,15259.0,75.4293,75.4978,75.4293,75.4586,15259.0
2018-08-24 15:15:00,77.09,77.1,77.06,77.08,12726.0,75.4586,75.4684,75.4293,75.4488,12726.0
2018-08-24 15:20:00,77.08,77.15,77.06,77.12,30738.0,75.4488,75.5174,75.4293,75.488,30738.0
2018-08-24 15:25:00,77.11,77.12,77.07,77.11,23656.0,75.4782,75.488,75.4391,75.4782,23656.0
2018-08-24 15:30:00,77.1,77.13,77.09,77.13,22253.0,75.4684,75.4978,75.4586,75.4978,22253.0
2018-08-24 15:35:00,77.13,77.13,77.08,77.1,29640.0,75.4978,75.4978,75.4488,75.4684,29640.0
2018-08-24 15:40:00,77.1,77.16,77.1,77.15,31334.0,75.4684,75.5272,75.4684,75.5174,31334.0
2018-08-24 15:45:00,77.14,77.16,77.08,77.09,33361.0,75.5076,75.5272,75.4488,75.4586,33361.0
2018-08-24 15:50:00,77.08,77.15,77.01,77.03,100480.0,75.4488,75.5174,75.3803,75.3999,100480.0
2018-08-24 15:55:00,77.04,77.16,77.04,77.12,104564.0,75.4097,75.5272,75.4097,75.488,104564.0
2018-08-27 09:30:00,77.64,78.08,77.47,77.92,26049.0,75.997,76.4277,75.8306,76.2711,26049.0
2018-08-27 09:35:00,77.86,77.95,77.69,77.9,6800.0,76.2123,76.3004,76.0459,76.2515,6800.0
2018-08-27 09:40:00,77.96,78.05,77.93,77.94,16460.0,76.3102,76.3983,76.2809,76.2906,16460.0
2018-08-27 09:45:00,77.94,78.08,77.93,77.98,4193.0,76.2906,76.4277,76.2809,76.3298,4193.0
2018-08-27 09:50:00,77.97,78.05,77.91,77.97,45694.0,76.32,76.3983,76.2613,76.32,45694.0
2018-08-27 09:55:00,77.97,77.97,77.88,77.89,25531.0,76.32,76.32,76.2319,76.2417,25531.0
2018-08-27 10:00:00,77.86,78.04,77.85,78.0,9999.0,76.2123,76.3885,76.2026,76.3494,9999.0
2018-08-27 10:05:00,78.0,78.08,77.93,78.01,7056.0,76.3494,76.4277,76.2809,76.3592,7056.0
2018-08-27 10:10:00,77.98,78.01,77.93,77.97,4339.0,76.3298,76.3592,76.2809,76.32,4339.0
2018-08-27 10:15:00,77.99,78.0,77.9,77.95,11104.0,76.3396,76.3494,76.2515,76.3004,11104.0
2018-08-27 10:20:00,77.94,78.05,77.93,78.01,7874.0,76.2906,76.3983,76.2809,76.3592,7874.0
2018-08-27 10:25:00,78.01,78.03,77.85,77.91,20462.0,76.3592,76.3787,76.2026,76.2613,20462.0
2018-08-27 10:30:00,77.91,77.97,77.84,77.85,15724.0,76.2613,76.32,76.1928,76.2026,15724.0
2018-08-27 10:35:00,77.85,77.86,77.78,77.82,11120.0,76.2026,76.2123,76.134,76.1732,11120.0
2018-08-27 10:40:00,77.81,77.88,77.76,77.87,48511.0,76.1634,76.2319,76.1145,76.2221,48511.0
2018-08-27 10:45:00,77.87,78.01,77.85,77.94,9839.0,76.2221,76.3592,76.2026,76.2906,9839.0
2018-08-27 10:50:00,77.92,77.99,77.88,77.89,9400.0,76.2711,76.3396,76.2319,76.2417,9400.0
2018-08-27 10:55:00,77.88,78.0,77.84,78.0,17548.0,76.2319,76.3494,76.1928,76.3494,17548.0
2018-08-27 11:00:00,77.98,78.1,77.94,78.05,13543.0,76.3298,76.4473,76.2906,76.3983,13543.0
2018-08-27 11:05:00,78.04,78.04,77.93,77.96,16746.0,76.3885,76.3885,76.2809,76.3102,16746.0
2018-08-27 11:10:00,77.99,78.0,77.86,77.94,29874.0,76.3396,76.3494,76.2123,76.2906,29874.0
2018-08-27 11:15:00,77.97,78.05,77.88,78.05,62359.0,76.32,76.3983,76.2319,76.3983,62359.0
2018-08-27 11:20:00,78.05,78.11,78.02,78.1,10239.0,76.3983,76.4571,76.369,76.4473,10239.0
2018-08-27 11:25:00,78.09,78.16,78.06,78.13,14615.0,76.4375,76.506,76.4081,76.4766,14615.0
2018-08-27 11:30:00,78.11,78.11,77.96,78.0,12943.0,76.4571,76.4571,76.3102,76.3494,12943.0
2018-08-27 11:35:00,77.99,77.99,77.96,77.98,7018.0,76.3396,76.3396,76.3102,76.3298,7018.0
2018-08-27 11:40:00,77.98,78.06,77.97,78.06,14765.0,76.3298,76.4081,76.32,76.4081,14765.0
2018-08-27 11:45:00,78.06,78.08,77.98,77.99,15475.0,76.4081,76.4277,76.3298,76.3396,15475.0
2018-08-27 11:50:00,77.99,78.08,77.96,78.03,21263.0,76.3396,76.4277,76.3102,76.3787,21263.0
2018-08-27 11:55:00,78.04,78.12,78.0,78.12,20047.0,76.3885,76.4668,76.3494,76.4668,20047.0
2018-08-27 12:00:00,78.12,78.13,78.0,78.0,41938.0,76.4668,76.4766,76.3494,76.3494,41938.0
2018-08-27 12:05:00,78.0,78.03,77.92,77.95,7118.0,76.3494,76.3787,76.2711,76.3004,7118.0
2018-08-27 12:10:00,77.93,77.94,77.83,77.85,7405.0,76.2809,76.2906,76.183,76.2026,7405.0
2018-08-27 12:15:00,77.84,77.89,77.82,77.86,9436.0,76.1928,76.2417,76.1732,76.2123,9436.0
2018-08-27 12:20:00,77.85,77.86,77.81,77.82,7700.0,76.2026,76.2123,76.1634,76.1732,7700.0
2018-08-27 12:25:00,77.82,77.83,77.77,77.77,4900.0,76.1732,76.183,76.1242,76.1242,4900.0
2018-08-27 12:30:00,77.78,77.78,77.72,77.73,6549.0,76.134,76.134,76.0753,76.0851,6549.0
2018-08-27 12:35:00,77.73,77.76,77.73,77.75,4500.0,76.0851,76.1145,76.0851,76.1047,4500.0
2018-08-27 12:40:00,77.75,77.8,77.75,77.75,6700.0,76.1047,76.1536,76.1047,76.1047,6700.0
2018-08-27 12:45:00,77.74,77.76,77.73,77.73,5010.0,76.0949,76.1145,76.0851,76.0851,5010.0
2018-08-27 12:50:00,77.73,77.81,77.72,77.8,21070.0,76.0851,76.1634,76.0753,76.1536,21070.0
2018-08-27 12:55:00,77.8,77.86,77.78,77.85,23553.0,76.1536,76.2123,76.134,76.2026,23553.0
2018-08-27 13:00:00,77.85,77.98,77.84,77.84,58110.0,76.2026,76.3298,76.1928,76.1928,58110.0
2018-08-27 13:05:00,77.84,77.89,77.81,77.86,12574.0,76.1928,76.2417,76.1634,76.2123,12574.0
2018-08-27 13:10:00,77.86,77.87,77.83,77.87,4129.0,76.2123,76.2221,76.183,76.2221,4129.0
2018-08-27 13:15:00,77.86,77.86,77.8,77.82,4331.0,76.2123,76.2123,76.1536,76.1732,4331.0
2018-08-27 13:20:00,77.82,77.82,77.78,77.82,7417.0,76.1732,76.1732,76.134,76.1732,7417.0
2018-08-27 13:25:00,77.83,77.83,77.75,77.76,5358.0,76.183,76.183,76.1047,76.1145,5358.0
2018-08-27 13:30:00,77.76,77.79,77.74,77.77,6013.0,76.1145,76.1438,76.0949,76.1242,6013.0
2018-08-27 13:35:00,77.78,77.78,77.74,77.78,6402.0,76.134,76.134,76.0949,76.134,6402.0
2018-08-27 13:40:00,77.78,77.8,77.75,77.78,5514.0,76.134,76.1536,76.1047,76.134,5514.0
2018-08-27 13:45:00,77.79,77.79,77.74,77.76,3800.0,76.1438,76.1438,76.0949,76.1145,3800.0
2018-08-27 13:50:00,77.76,77.82,77.75,77.82,5284.0,76.1145,76.1732,76.1047,76.1732,5284.0
2018-08-27 13:55:00,77.81,77.81,77.74,77.79,14398.0,76.1634,76.1634,76.0949,76.1438,14398.0
2018-08-27 14:00:00,77.8,77.82,77.8,77.8,3394.0,76.1536,76.1732,76.1536,76.1536,3394.0
2018-08-27 14:05:00,77.8,77.82,77.78,77.82,7467.0,76.1536,76.1732,76.134,76.1732,7467.0
2018-08-27 14:10:00,77.83,77.89,77.83,77.87,8847.0,76.183,76.2417,76.183,76.2221,8847.0
2018-08-27 14:15:00,77.88,77.9,77.87,77.89,6600.0,76.2319,76.2515,76.2221,76.2417,6600.0
2018-08-27 14:20:00,77.9,77.99,77.89,77.99,20405.0,76.2515,76.3396,76.2417,76.3396,20405.0
2018-08-27 14:25:00,77.99,78.03,77.96,78.03,21555.0,76.3396,76.3787,76.3102,76.3787,21555.0
2018-08-27 14:30:00,78.02,78.05,78.01,78.01,21836.0,76.369,76.3983,76.3592,76.3592,21836.0
2018-08-27 14:35:00,78.01,78.05,77.99,78.04,5182.0,76.3592,76.3983,76.3396,76.3885,5182.0
2018-08-27 14:40:00,78.04,78.09,78.02,78.03,15761.0,76.3885,76.4375,76.369,76.3787,15761.0
2018-08-27 14:45:00,78.03,78.07,77.97,77.97,17407.0,76.3787,76.4179,76.32,76.32,17407.0
2018-08-27 14:50:00,77.97,77.97,77.86,77.88,10490.0,76.32,76.32,76.2123,76.2319,10490.0
2018-08-27 14:55:00,77.88,77.91,77.85,77.86,7165.0,76.2319,76.2613,76.2026,76.2123,7165.0
2018-08-27 15:00:00,77.86,77.87,77.78,77.8,8178.0,76.2123,76.2221,76.134,76.1536,8178.0
2018-08-27 15:05:00,77.81,77.82,77.71,77.73,18020.0,76.1634,76.1732,76.0655,76.0851,18020.0
2018-08-27 15:10:00,77.74,77.75,77.73,77.73,9444.0,76.0949,76.1047,76.0851,76.0851,9444.0
2018-08-27 15:15:00,77.73,77.74,77.69,77.7,11513.0,76.0851,76.0949,76.0459,76.0557,11513.0
2018-08-27 15:20:00,77.69,77.76,77.68,77.7,16408.0,76.0459,76.1145,76.0362,76.0557,16408.0
2018-08-27 15:25:00,77.7,77.77,77.7,77.76,17692.0,76.0557,76.1242,76.0557,76.1145,17692.0
2018-08-27 15:30:00,77.75,77.83,77.75,77.8,39237.0,76.1047,76.183,76.1047,76.1536,39237.0
2018-08-27 15:35:00,77.79,77.8,77.72,77.74,22597.0,76.1438,76.1536,76.0753,76.0949,22597.0
2018-08-27 15:40:00,77.73,77.79,77.72,77.79,21568.0,76.0851,76.1438,76.0753,76.1438,21568.0
2018-08-27 15:45:00,77.8,77.8,77.73,77.75,34604.0,76.1536,76.1536,76.0851,76.1047,34604.0
2018-08-27 15:50:00,77.75,77.76,77.7,77.7,39331.0,76.1047,76.1145,76.0557,76.0557,39331.0
2018-08-27 15:55:00,77.71,77.79,77.7,77.75,55834.0,76.0655,76.1438,76.0557,76.1047,55834.0
2018-08-28 09:30:00,77.93,78.01,77.86,77.87,26054.0,76.2809,76.3592,76.2123,76.2221,26054.0
2018-08-28 09:35:00,77.86,77.96,77.72,77.73,63647.0,76.2123,76.3102,76.0753,76.0851,63647.0
2018-08-28 09:40:00,77.73,77.81,77.62,77.67,19217.0,76.0851,76.1634,75.9774,76.0264,19217.0
2018-08-28 09:45:00,77.69,77.8,77.59,77.8,11848.0,76.0459,76.1536,75.9481,76.1536,11848.0
2018-08-28 09:50:00,77.79,77.8,77.64,77.64,13171.0,76.1438,76.1536,75.997,75.997,13171.0
2018-08-28 09:55:00,77.64,77.65,77.55,77.61,9363.0,75.997,76.0068,75.9089,75.9676,9363.0
2018-08-28 10:00:00,77.62,77.66,77.53,77.61,14747.0,75.9774,76.0166,75.8893,75.9676,14747.0
2018-08-28 10:05:00,77.63,77.65,77.56,77.56,9244.0,75.9872,76.0068,75.9187,75.9187,9244.0
2018-08-28 10:10:00,77.58,77.69,77.51,77.68,13731.0,75.9383,76.0459,75.8697,76.0362,13731.0
2018-08-28 10:15:00,77.69,77.69,77.56,77.56,14191.0,76.0459,76.0459,75.9187,75.9187,14191.0
2018-08-28 10:20:00,77.59,77.67,77.58,77.61,17160.0,75.9481,76.0264,75.9383,75.9676,17160.0
2018-08-28 10:25:00,77.61,77.72,77.6,77.67,9710.0,75.9676,76.0753,75.9578,76.0264,9710.0
2018-08-28 10:30:00,77.65,77.66,77.57,77.57,9057.0,76.0068,76.0166,75.9285,75.9285,9057.0
2018-08-28 10:35:00,77.57,77.63,77.51,77.54,12165.0,75.9285,75.9872,75.8697,75.8991,12165.0
2018-08-28 10:40:00,77.52,77.65,77.49,77.59,48262.0,75.8795,76.0068,75.8502,75.9481,48262.0
2018-08-28 10:45:00,77.6,77.67,77.56,77.59,20247.0,75.9578,76.0264,75.9187,75.9481,20247.0
2018-08-28 10:50:00,77.59,77.63,77.46,77.47,20350.0,75.9481,75.9872,75.8208,75.8306,20350.0
2018-08-28 10:55:00,77.47,77.51,77.37,77.39,12984.0,75.8306,75.8697,75.7327,75.7523,12984.0
2018-08-28 11:00:00,77.4,77.48,77.38,77.46,33260.0,75.7621,75.8404,75.7425,75.8208,33260.0
2018-08-28 11:05:00,77.45,77.55,77.45,77.55,11209.0,75.811,75.9089,75.811,75.9089,11209.0
2018-08-28 11:10:00,77.53,77.58,77.49,77.49,9493.0,75.8893,75.9383,75.8502,75.8502,9493.0
2018-08-28 11:15:00,77.49,77.49,77.38,77.41,9729.0,75.8502,75.8502,75.7425,75.7719,9729.0
2018-08-28 11:20:00,77.42,77.49,77.41,77.46,6550.0,75.7817,75.8502,75.7719,75.8208,6550.0
2018-08-28 11:25:00,77.45,77.54,77.42,77.51,7853.0,75.811,75.8991,75.7817,75.8697,7853.0
2018-08-28 11:30:00,77.51,77.52,77.35,77.35,13465.0,75.8697,75.8795,75.7131,75.7131,13465.0
2018-08-28 11:35:00,77.37,77.39,77.31,77.31,11330.0,75.7327,75.7523,75.674,75.674,11330.0
2018-08-28 11:40:00,77.32,77.33,77.27,77.31,5860.0,75.6838,75.6936,75.6348,75.674,5860.0
2018-08-28 11:45:00,77.31,77.35,77.22,77.27,12452.0,75.674,75.7131,75.5859,75.6348,12452.0
2018-08-28 11:50:00,77.27,77.31,77.24,77.29,10737.0,75.6348,75.674,75.6055,75.6544,10737.0
2018-08-28 11:55:00,77.29,77.29,77.17,77.17,4951.0,75.6544,75.6544,75.5369,75.5369,4951.0
2018-08-28 12:00:00,77.21,77.26,77.19,77.25,9889.0,75.5761,75.625,75.5565,75.6152,9889.0
2018-08-28 12:05:00,77.24,77.31,77.24,77.31,5600.0,75.6055,75.674,75.6055,75.674,5600.0
2018-08-28 12:10:00,77.3,77.36,77.28,77.34,6200.0,75.6642,75.7229,75.6446,75.7033,6200.0
2018-08-28 12:15:00,77.33,77.36,77.29,77.31,10780.0,75.6936,75.7229,75.6544,75.674,10780.0
2018-08-28 12:20:00,77.32,77.35,77.31,77.32,7820.0,75.6838,75.7131,75.674,75.6838,7820.0
2018-08-28 12:25:00,77.33,77.33,77.26,77.27,4648.0,75.6936,75.6936,75.625,75.6348,4648.0
2018-08-28 12:30:00,77.28,77.37,77.28,77.36,9725.0,75.6446,75.7327,75.6446,75.7229,9725.0
2018-08-28 12:35:00,77.36,77.38,77.32,77.33,11664.0,75.7229,75.7425,75.6838,75.6936,11664.0
2018-08-28 12:40:00,77.32,77.32,77.28,77.31,5400.0,75.6838,75.6838,75.6446,75.674,5400.0
2018-08-28 12:45:00,77.31,77.31,77.27,77.29,7239.0,75.674,75.674,75.6348,75.6544,7239.0
2018-08-28 12:50:00,77.29,77.3,77.22,77.23,8504.0,75.6544,75.6642,75.5859,75.5957,8504.0
2018-08-28 12:55:00,77.23,77.28,77.23,77.26,5432.0,75.5957,75.6446,75.5957,75.625,5432.0
2018-08-28 13:00:00,77.25,77.28,77.21,77.27,7439.0,75.6152,75.6446,75.5761,75.6348,7439.0
2018-08-28 13:05:00,77.26,77.28,77.26,77.27,3500.0,75.625,75.6446,75.625,75.6348,3500.0
2018-08-28 13:10:00,77.26,77.31,77.26,77.29,8353.0,75.625,75.674,75.625,75.6544,8353.0
2018-08-28 13:15:00,77.29,77.36,77.29,77.35,5639.0,75.6544,75.7229,75.6544,75.7131,5639.0
2018-08-28 13:20:00,77.34,77.36,77.32,77.36,9361.0,75.7033,75.7229,75.6838,75.7229,9361.0
2018-08-28 13:25:00,77.35,77.37,77.31,77.34,6481.0,75.7131,75.7327,75.674,75.7033,6481.0
2018-08-28 13:30:00,77.35,77.38,77.34,77.38,5889.0,75.7131,75.7425,75.7033,75.7425,5889.0
2018-08-28 13:35:00,77.36,77.42,77.36,77.4,2300.0,75.7229,75.7817,75.7229,75.7621,2300.0
2018-08-28 13:40:00,77.4,77.43,77.37,77.38,6594.0,75.7621,75.7914,75.7327,75.7425,6594.0
2018-08-28 13:45:00,77.38,77.43,77.38,77.4,3360.0,75.7425,75.7914,75.7425,75.7621,3360.0
2018-08-28 13:50:00,77.41,77.44,77.38,77.4,5015.0,75.7719,75.8012,75.7425,75.7621,5015.0
2018-08-28 13:55:00,77.4,77.4,77.36,77.37,1988.0,75.7621,75.7621,75.7229,75.7327,1988.0
2018-08-28 14:00:00,77.36,77.45,77.36,77.44,5250.0,75.7229,75.811,75.7229,75.8012,5250.0
2018-08-28 14:05:00,77.46,77.48,77.45,77.47,4000.0,75.8208,75.8404,75.811,75.8306,4000.0
2018-08-28 14:10:00,77.47,77.47,77.44,77.45,3570.0,75.8306,75.8306,75.8012,75.811,3570.0
2018-08-28 14:15:00,77.46,77.47,77.45,77.46,2878.0,75.8208,75.8306,75.811,75.8208,2878.0
2018-08-28 14:20:00,77.47,77.49,77.42,77.49,6831.0,75.8306,75.8502,75.7817,75.8502,6831.0
2018-08-28 14:25:00,77.48,77.49,77.42,77.45,3490.0,75.8404,75.8502,75.7817,75.811,3490.0
2018-08-28 14:30:00,77.48,77.52,77.47,77.52,4026.0,75.8404,75.8795,75.8306,75.8795,4026.0
2018-08-28 14:35:00,77.52,77.54,77.46,77.46,4932.0,75.8795,75.8991,75.8208,75.8208,4932.0
2018-08-28 14:40:00,77.47,77.51,77.47,77.49,3634.0,75.8306,75.8697,75.8306,75.8502,3634.0
2018-08-28 14:45:00,77.48,77.48,77.42,77.43,6954.0,75.8404,75.8404,75.7817,75.7914,6954.0
2018-08-28 14:50:00,77.43,77.51,77.42,77.48,7697.0,75.7914,75.8697,75.7817,75.8404,7697.0
2018-08-28 14:55:00,77.48,77.48,77.45,77.48,2322.0,75.8404,75.8404,75.811,75.8404,2322.0
2018-08-28 15:00:00,77.46,77.48,77.44,77.46,5778.0,75.8208,75.8404,75.8012,75.8208,5778.0
2018-08-28 15:05:00,77.44,77.49,77.44,77.47,3100.0,75.8012,75.8502,75.8012,75.8306,3100.0
2018-08-28 15:10:00,77.48,77.5,77.45,77.5,6403.0,75.8404,75.86,75.811,75.86,6403.0
2018-08-28 15:15:00,77.52,77.52,77.5,77.51,3125.0,75.8795,75.8795,75.86,75.8697,3125.0
2018-08-28 15:20:00,77.49,77.5,77.46,77.47,5885.0,75.8502,75.86,75.8208,75.8306,5885.0
2018-08-28 15:25:00,77.48,77.52,77.48,77.49,7902.0,75.8404,75.8795,75.8404,75.8502,7902.0
2018-08-28 15:30:00,77.49,77.52,77.48,77.52,13622.0,75.8502,75.8795,75.8404,75.8795,13622.0
2018-08-28 15:35:00,77.52,77.56,77.51,77.54,11759.0,75.8795,75.9187,75.8697,75.8991,11759.0
2018-08-28 15:40:00,77.55,77.55,77.44,77.49,22561.0,75.9089,75.9089,75.8012,75.8502,22561.0
2018-08-28 15:45:00,77.5,77.51,77.44,77.45,35705.0,75.86,75.8697,75.8012,75.811,35705.0
2018-08-28 15:50:00,77.44,77.44,77.38,77.39,42566.0,75.8012,75.8012,75.7425,75.7523,42566.0
2018-08-28 15:55:00,77.39,77.48,77.38,77.47,75488.0,75.7523,75.8404,75.7425,75.8306,75488.0
2018-08-29 09:30:00,77.55,77.6,77.38,77.56,34670.0,75.9089,75.9578,75.7425,75.9187,34670.0
2018-08-29 09:35:00,77.53,77.55,77.42,77.48,11979.0,75.8893,75.9089,75.7817,75.8404,11979.0
2018-08-29 09:40:00,77.46,77.54,77.42,77.5,19077.0,75.8208,75.8991,75.7817,75.86,19077.0
2018-08-29 09:45:00,77.53,77.6,77.46,77.56,22315.0,75.8893,75.9578,75.8208,75.9187,22315.0
2018-08-29 09:50:00,77.57,77.63,77.54,77.59,15533.0,75.9285,75.9872,75.8991,75.9481,15533.0
2018-08-29 09:55:00,77.59,77.67,77.58,77.63,25602.0,75.9481,76.0264,75.9383,75.9872,25602.0
2018-08-29 10:00:00,77.63,77.64,77.54,77.63,14367.0,75.9872,75.997,75.8991,75.9872,14367.0
2018-08-29 10:05:00,77.63,77.65,77.53,77.54,20116.0,75.9872,76.0068,75.8893,75.8991,20116.0
2018-08-29 10:10:00,77.55,77.69,77.55,77.63,11700.0,75.9089,76.0459,75.9089,75.9872,11700.0
2018-08-29 10:15:00,77.63,77.75,77.59,77.71,7879.0,75.9872,76.1047,75.9481,76.0655,7879.0
2018-08-29 10:20:00,77.71,77.73,77.64,77.67,16669.0,76.0655,76.0851,75.997,76.0264,16669.0
2018-08-29 10:25:00,77.67,77.77,77.66,77.68,13436.0,76.0264,76.1242,76.0166,76.0362,13436.0
2018-08-29 10:30:00,77.7,77.76,77.67,77.74,12254.0,76.0557,76.1145,76.0264,76.0949,12254.0
2018-08-29 10:35:00,77.75,77.78,77.69,77.74,13175.0,76.1047,76.134,76.0459,76.0949,13175.0
2018-08-29 10:40:00,77.74,77.85,77.74,77.84,22663.0,76.0949,76.2026,76.0949,76.1928,22663.0
2018-08-29 10:45:00,77.86,77.91,77.81,77.9,28373.0,76.2123,76.2613,76.1634,76.2515,28373.0
2018-08-29 10:50:00,77.9,77.92,77.76,77.77,21179.0,76.2515,76.2711,76.1145,76.1242,21179.0
2018-08-29 10:55:00,77.78,77.8,77.73,77.75,20165.0,76.134,76.1536,76.0851,76.1047,20165.0
2018-08-29 11:00:00,77.75,77.76,77.69,77.7,24613.0,76.1047,76.1145,76.0459,76.0557,24613.0
2018-08-29 11:05:00,77.7,77.76,77.68,77.75,51815.0,76.0557,76.1145,76.0362,76.1047,51815.0
2018-08-29 11:10:00,77.76,77.78,77.71,77.73,49953.0,76.1145,76.134,76.0655,76.0851,49953.0
2018-08-29 11:15:00,77.74,77.9,77.74,77.88,54571.0,76.0949,76.2515,76.0949,76.2319,54571.0
2018-08-29 11:20:00,77.88,77.92,77.84,77.89,16992.0,76.2319,76.2711,76.1928,76.2417,16992.0
2018-08-29 11:25:00,77.89,77.91,77.84,77.89,22032.0,76.2417,76.2613,76.1928,76.2417,22032.0
2018-08-29 11:30:00,77.89,77.91,77.84,77.88,22165.0,76.2417,76.2613,76.1928,76.2319,22165.0
2018-08-29 11:35:00,77.87,77.89,77.81,77.81,21661.0,76.2221,76.2417,76.1634,76.1634,21661.0
2018-08-29 11:40:00,77.82,77.89,77.8,77.84,54267.0,76.1732,76.2417,76.1536,76.1928,54267.0
2018-08-29 11:45:00,77.84,77.95,77.84,77.95,18234.0,76.1928,76.3004,76.1928,76.3004,18234.0
2018-08-29 11:50:00,77.94,78.01,77.93,78.01,14544.0,76.2906,76.3592,76.2809,76.3592,14544.0
2018-08-29 11:55:00,78.01,78.09,77.96,78.08,22063.0,76.3592,76.4375,76.3102,76.4277,22063.0
2018-08-29 12:00:00,78.08,78.12,78.03,78.04,11033.0,76.4277,76.4668,76.3787,76.3885,11033.0
2018-08-29 12:05:00,78.03,78.15,77.98,78.14,12461.0,76.3787,76.4962,76.3298,76.4864,12461.0
2018-08-29 12:10:00,78.13,78.2,78.12,78.15,9836.0,76.4766,76.5451,76.4668,76.4962,9836.0
2018-08-29 12:15:00,78.15,78.22,78.15,78.17,10492.0,76.4962,76.5647,76.4962,76.5158,10492.0
2018-08-29 12:20:00,78.2,78.22,78.05,78.06,19236.0,76.5451,76.5647,76.3983,76.4081,19236.0
2018-08-29 12:25:00,78.08,78.15,78.07,78.15,15725.0,76.4277,76.4962,76.4179,76.4962,15725.0
2018-08-29 12:30:00,78.15,78.21,78.15,78.21,9714.0,76.4962,76.5549,76.4962,76.5549,9714.0
2018-08-29 12:35:00,78.2,78.25,78.19,78.25,11660.0,76.5451,76.5941,76.5354,76.5941,11660.0
2018-08-29 12:40:00,78.25,78.29,78.24,78.24,13144.0,76.5941,76.6332,76.5843,76.5843,13144.0
2018-08-29 12:45:00,78.25,78.27,78.23,78.23,7900.0,76.5941,76.6137,76.5745,76.5745,7900.0
2018-08-29 12:50:00,78.24,78.32,78.22,78.26,19289.0,76.5843,76.6626,76.5647,76.6039,19289.0
2018-08-29 12:55:00,78.28,78.32,78.21,78.25,8753.0,76.6235,76.6626,76.5549,76.5941,8753.0
2018-08-29 13:00:00,78.26,78.26,78.17,78.21,6774.0,76.6039,76.6039,76.5158,76.5549,6774.0
2018-08-29 13:05:00,78.19,78.26,78.19,78.24,12433.0,76.5354,76.6039,76.5354,76.5843,12433.0
2018-08-29 13:10:00,78.24,78.26,78.19,78.21,10202.0,76.5843,76.6039,76.5354,76.5549,10202.0
2018-08-29 13:15:00,78.23,78.24,78.19,78.19,4701.0,76.5745,76.5843,76.5354,76.5354,4701.0
2018-08-29 13:20:00,78.19,78.2,78.14,78.15,10870.0,76.5354,76.5451,76.4864,76.4962,10870.0
2018-08-29 13:25:00,78.16,78.21,78.16,78.18,11871.0,76.506,76.5549,76.506,76.5256,11871.0
2018-08-29 13:30:00,78.18,78.2,78.13,78.2,7374.0,76.5256,76.5451,76.4766,76.5451,7374.0
2018-08-29 13:35:00,78.19,78.19,78.16,78.18,9765.0,76.5354,76.5354,76.506,76.5256,9765.0
2018-08-29 13:40:00,78.17,78.19,78.13,78.15,6833.0,76.5158,76.5354,76.4766,76.4962,6833.0
2018-08-29 13:45:00,78.14,78.15,78.11,78.14,5939.0,76.4864,76.4962,76.4571,76.4864,5939.0
2018-08-29 13:50:00,78.13,78.13,78.1,78.1,11377.0,76.4766,76.4766,76.4473,76.4473,11377.0
2018-08-29 13:55:00,78.1,78.11,78.06,78.06,16548.0,76.4473,76.4571,76.4081,76.4081,16548.0
2018-08-29 14:00:00,78.06,78.08,78.03,78.06,17520.0,76.4081,76.4277,76.3787,76.4081,17520.0
2018-08-29 14:05:00,78.05,78.2,78.04,78.2,38100.0,76.3983,76.5451,76.3885,76.5451,38100.0
2018-08-29 14:10:00,78.2,78.24,78.19,78.22,10123.0,76.5451,76.5843,76.5354,76.5647,10123.0
2018-08-29 14:15:00,78.22,78.22,78.19,78.19,10089.0,76.5647,76.5647,76.5354,76.5354,10089.0
2018-08-29 14:20:00,78.2,78.2,78.18,78.19,7037.0,76.5451,76.5451,76.5256,76.5354,7037.0
2018-08-29 14:25:00,78.2,78.21,78.16,78.16,9972.0,76.5451,76.5549,76.506,76.506,9972.0
2018-08-29 14:30:00,78.17,78.18,78.15,78.16,8206.0,76.5158,76.5256,76.4962,76.506,8206.0
2018-08-29 14:35:00,78.16,78.2,78.16,78.18,11550.0,76.506,76.5451,76.506,76.5256,11550.0
2018-08-29 14:40:00,78.18,78.22,78.18,78.19,7121.0,76.5256,76.5647,76.5256,76.5354,7121.0
2018-08-29 14:45:00,78.2,78.2,78.18,78.2,7996.0,76.5451,76.5451,76.5256,76.5451,7996.0
2018-08-29 14:50:00,78.2,78.21,78.18,78.2,10066.0,76.5451,76.5549,76.5256,76.5451,10066.0
2018-08-29 14:55:00,78.21,78.23,78.17,78.19,13680.0,76.5549,76.5745,76.5158,76.5354,13680.0
2018-08-29 15:00:00,78.19,78.23,78.18,78.22,10020.0,76.5354,76.5745,76.5256,76.5647,10020.0
2018-08-29 15:05:00,78.21,78.27,78.21,78.26,10929.0,76.5549,76.6137,76.5549,76.6039,10929.0
2018-08-29 15:10:00,78.25,78.27,78.24,78.25,18285.0,76.5941,76.6137,76.5843,76.5941,18285.0
2018-08-29 15:15:00,78.25,78.27,78.18,78.26,21257.0,76.5941,76.6137,76.5256,76.6039,21257.0
2018-08-29 15:20:00,78.26,78.29,78.25,78.27,13096.0,76.6039,76.6332,76.5941,76.6137,13096.0
2018-08-29 15:25:00,78.28,78.34,78.26,78.32,22078.0,76.6235,76.6822,76.6039,76.6626,22078.0
2018-08-29 15:30:00,78.31,78.32,78.27,78.31,17329.0,76.6528,76.6626,76.6137,76.6528,17329.0
2018-08-29 15:35:00,78.31,78.31,78.28,78.31,19675.0,76.6528,76.6528,76.6235,76.6528,19675.0
2018-08-29 15:40:00,78.31,78.36,78.3,78.35,27344.0,76.6528,76.7018,76.643,76.692,27344.0
2018-08-29 15:45:00,78.35,78.36,78.25,78.28,31225.0,76.692,76.7018,76.5941,76.6235,31225.0
2018-08-29 15:50:00,78.28,78.29,78.18,78.18,36958.0,76.6235,76.6332,76.5256,76.5256,36958.0
2018-08-29 15:55:00,78.18,78.24,78.15,78.18,110466.0,76.5256,76.5843,76.4962,76.5256,110466.0
2018-08-30 09:30:00,78.18,78.19,78.1,78.1,8426.0,76.5256,76.5354,76.4473,76.4473,8426.0
2018-08-30 09:35:00,78.11,78.11,77.87,77.92,4428.0,76.4571,76.4571,76.2221,76.2711,4428.0
2018-08-30 09:40:00,77.95,77.97,77.92,77.94,800.0,76.3004,76.32,76.2711,76.2906,800.0
2018-08-30 09:45:00,77.92,77.93,77.79,77.89,10085.0,76.2711,76.2809,76.1438,76.2417,10085.0
2018-08-30 09:50:00,77.85,77.88,77.82,77.87,4643.0,76.2026,76.2319,76.1732,76.2221,4643.0
2018-08-30 09:55:00,77.85,77.85,77.71,77.79,11954.0,76.2026,76.2026,76.0655,76.1438,11954.0
2018-08-30 10:00:00,77.81,77.91,77.76,77.77,4200.0,76.1634,76.2613,76.1145,76.1242,4200.0
2018-08-30 10:05:00,77.77,77.78,77.68,77.68,2324.0,76.1242,76.134,76.0362,76.0362,2324.0
2018-08-30 10:10:00,77.71,77.71,77.61,77.61,11340.0,76.0655,76.0655,75.9676,75.9676,11340.0
2018-08-30 10:15:00,77.63,77.66,77.57,77.63,11167.0,75.9872,76.0166,75.9285,75.9872,11167.0
2018-08-30 10:20:00,77.65,77.66,77.55,77.57,10482.0,76.0068,76.0166,75.9089,75.9285,10482.0
2018-08-30 10:25:00,77.58,77.6,77.53,77.54,8555.0,75.9383,75.9578,75.8893,75.8991,8555.0
2018-08-30 10:30:00,77.53,77.65,77.51,77.65,9368.0,75.8893,76.0068,75.8697,76.0068,9368.0
2018-08-30 10:35:00,77.67,77.68,77.63,77.65,9369.0,76.0264,76.0362,75.9872,76.0068,9369.0
2018-08-30 10:40:00,77.65,77.67,77.61,77.65,3401.0,76.0068,76.0264,75.9676,76.0068,3401.0
2018-08-30 10:45:00,77.67,77.73,77.64,77.7,3950.0,76.0264,76.0851,75.997,76.0557,3950.0
2018-08-30 10:50:00,77.69,77.7,77.66,77.68,2000.0,76.0459,76.0557,76.0166,76.0362,2000.0
2018-08-30 10:55:00,77.67,77.72,77.63,77.63,3041.0,76.0264,76.0753,75.9872,75.9872,3041.0
2018-08-30 11:00:00,77.65,77.68,77.65,77.65,3704.0,76.0068,76.0362,76.0068,76.0068,3704.0
2018-08-30 11:05:00,77.67,77.67,77.41,77.41,70027.0,76.0264,76.0264,75.7719,75.7719,70027.0
2018-08-30 11:10:00,77.43,77.51,77.43,77.49,10178.0,75.7914,75.8697,75.7914,75.8502,10178.0
2018-08-30 11:15:00,77.49,77.56,77.46,77.53,27480.0,75.8502,75.9187,75.8208,75.8893,27480.0
2018-08-30 11:20:00,77.53,77.53,77.42,77.43,9999.0,75.8893,75.8893,75.7817,75.7914,9999.0
2018-08-30 11:25:00,77.44,77.46,77.37,77.44,7799.0,75.8012,75.8208,75.7327,75.8012,7799.0
2018-08-30 11:30:00,77.42,77.51,77.42,77.48,6635.0,75.7817,75.8697,75.7817,75.8404,6635.0
2018-08-30 11:35:00,77.5,77.51,77.46,77.48,5700.0,75.86,75.8697,75.8208,75.8404,5700.0
2018-08-30 11:40:00,77.46,77.47,77.39,77.42,9975.0,75.8208,75.8306,75.7523,75.7817,9975.0
2018-08-30 11:45:00,77.4,77.42,77.38,77.39,8146.0,75.7621,75.7817,75.7425,75.7523,8146.0
2018-08-30 11:50:00,77.4,77.49,77.39,77.49,10235.0,75.7621,75.8502,75.7523,75.8502,10235.0
2018-08-30 11:55:00,77.49,77.57,77.49,77.52,10706.0,75.8502,75.9285,75.8502,75.8795,10706.0
2018-08-30 12:00:00,77.51,77.52,77.4,77.41,10404.0,75.8697,75.8795,75.7621,75.7719,10404.0
2018-08-30 12:05:00,77.41,77.41,77.31,77.31,8277.0,75.7719,75.7719,75.674,75.674,8277.0
2018-08-30 12:10:00,77.31,77.34,77.29,77.29,8932.0,75.674,75.7033,75.6544,75.6544,8932.0
2018-08-30 12:15:00,77.29,77.32,77.27,77.3,8355.0,75.6544,75.6838,75.6348,75.6642,8355.0
2018-08-30 12:20:00,77.29,77.32,77.27,77.3,4011.0,75.6544,75.6838,75.6348,75.6642,4011.0
2018-08-30 12:25:00,77.3,77.36,77.29,77.35,42360.0,75.6642,75.7229,75.6544,75.7131,42360.0
2018-08-30 12:30:00,77.36,77.43,77.33,77.43,34646.0,75.7229,75.7914,75.6936,75.7914,34646.0
2018-08-30 12:35:00,77.45,77.47,77.43,77.47,7085.0,75.811,75.8306,75.7914,75.8306,7085.0
2018-08-30 12:40:00,77.48,77.53,77.48,77.52,6055.0,75.8404,75.8893,75.8404,75.8795,6055.0
2018-08-30 12:45:00,77.52,77.53,77.49,77.51,6394.0,75.8795,75.8893,75.8502,75.8697,6394.0
2018-08-30 12:50:00,77.51,77.57,77.5,77.56,5784.0,75.8697,75.9285,75.86,75.9187,5784.0
2018-08-30 12:55:00,77.56,77.59,77.56,77.57,11248.0,75.9187,75.9481,75.9187,75.9285,11248.0
2018-08-30 13:00:00,77.56,77.63,77.56,77.63,4780.0,75.9187,75.9872,75.9187,75.9872,4780.0
2018-08-30 13:05:00,77.63,77.67,77.63,77.67,4415.0,75.9872,76.0264,75.9872,76.0264,4415.0
2018-08-30 13:10:00,77.65,77.66,77.58,77.59,7612.0,76.0068,76.0166,75.9383,75.9481,7612.0
2018-08-30 13:15:00,77.59,77.62,77.59,77.59,5115.0,75.9481,75.9774,75.9481,75.9481,5115.0
2018-08-30 13:20:00,77.6,77.62,77.59,77.59,7100.0,75.9578,75.9774,75.9481,75.9481,7100.0
2018-08-30 13:25:00,77.59,77.62,77.56,77.61,5906.0,75.9481,75.9774,75.9187,75.9676,5906.0
2018-08-30 13:30:00,77.6,77.63,77.59,77.63,3206.0,75.9578,75.9872,75.9481,75.9872,3206.0
2018-08-30 13:35:00,77.63,77.65,77.59,77.64,16198.0,75.9872,76.0068,75.9481,75.997,16198.0
2018-08-30 13:40:00,77.64,77.64,77.58,77.58,6500.0,75.997,75.997,75.9383,75.9383,6500.0
2018-08-30 13:45:00,77.59,77.66,77.57,77.66,8156.0,75.9481,76.0166,75.9285,76.0166,8156.0
2018-08-30 13:50:00,77.65,77.67,77.63,77.66,5448.0,76.0068,76.0264,75.9872,76.0166,5448.0
2018-08-30 13:55:00,77.66,77.7,77.65,77.69,5493.0,76.0166,76.0557,76.0068,76.0459,5493.0
2018-08-30 14:00:00,77.68,77.74,77.68,77.74,5191.0,76.0362,76.0949,76.0362,76.0949,5191.0
2018-08-30 14:05:00,77.73,77.74,77.68,77.7,8762.0,76.0851,76.0949,76.0362,76.0557,8762.0
2018-08-30 14:10:00,77.7,77.73,77.69,77.72,6888.0,76.0557,76.0851,76.0459,76.0753,6888.0
2018-08-30 14:15:00,77.71,77.75,77.51,77.52,13116.0,76.0655,76.1047,75.8697,75.8795,13116.0
2018-08-30 14:20:00,77.53,77.55,77.41,77.5,31730.0,75.8893,75.9089,75.7719,75.86,31730.0
2018-08-30 14:25:00,77.5,77.52,77.46,77.47,35964.0,75.86,75.8795,75.8208,75.8306,35964.0
2018-08-30 14:30:00,77.47,77.54,77.47,77.53,6954.0,75.8306,75.8991,75.8306,75.8893,6954.0
2018-08-30 14:35:00,77.53,77.6,77.51,77.6,5302.0,75.8893,75.9578,75.8697,75.9578,5302.0
2018-08-30 14:40:00,77.6,77.6,77.56,77.58,5400.0,75.9578,75.9578,75.9187,75.9383,5400.0
2018-08-30 14:45:00,77.58,77.65,77.57,77.61,9981.0,75.9383,76.0068,75.9285,75.9676,9981.0
2018-08-30 14:50:00,77.61,77.61,77.54,77.57,7240.0,75.9676,75.9676,75.8991,75.9285,7240.0
2018-08-30 14:55:00,77.58,77.61,77.54,77.6,10875.0,75.9383,75.9676,75.8991,75.9578,10875.0
2018-08-30 15:00:00,77.59,77.59,77.48,77.54,39079.0,75.9481,75.9481,75.8404,75.8991,39079.0
2018-08-30 15:05:00,77.54,77.55,77.49,77.51,14396.0,75.8991,75.9089,75.8502,75.8697,14396.0
2018-08-30 15:10:00,77.51,77.57,77.49,77.54,21780.0,75.8697,75.9285,75.8502,75.8991,21780.0
2018-08-30 15:15:00,77.54,77.56,77.49,77.56,10302.0,75.8991,75.9187,75.8502,75.9187,10302.0
2018-08-30 15:20:00,77.56,77.56,77.51,77.53,14277.0,75.9187,75.9187,75.8697,75.8893,14277.0
2018-08-30 15:25:00,77.54,77.58,77.52,77.58,10327.0,75.8991,75.9383,75.8795,75.9383,10327.0
2018-08-30 15:30:00,77.58,77.61,77.52,77.58,19475.0,75.9383,75.9676,75.8795,75.9383,19475.0
2018-08-30 15:35:00,77.58,77.59,77.49,77.54,22104.0,75.9383,75.9481,75.8502,75.8991,22104.0
2018-08-30 15:40:00,77.55,77.57,77.52,77.55,24567.0,75.9089,75.9285,75.8795,75.9089,24567.0
2018-08-30 15:45:00,77.56,77.64,77.54,77.6,45847.0,75.9187,75.997,75.8991,75.9578,45847.0
2018-08-30 15:50:00,77.59,77.6,77.52,77.57,38061.0,75.9481,75.9578,75.8795,75.9285,38061.0
2018-08-30 15:55:00,77.57,77.62,77.54,77.58,126293.0,75.9285,75.9774,75.8991,75.9383,126293.0
2018-08-31 09:30:00,77.34,77.66,77.34,77.53,21019.0,75.7033,76.0166,75.7033,75.8893,21019.0
2018-08-31 09:35:00,77.53,77.94,77.44,77.89,15534.0,75.8893,76.2906,75.8012,76.2417,15534.0
2018-08-31 09:40:00,77.86,77.97,77.79,77.95,32666.0,76.2123,76.32,76.1438,76.3004,32666.0
2018-08-31 09:45:00,77.92,78.04,77.92,77.94,5223.0,76.2711,76.3885,76.2711,76.2906,5223.0
2018-08-31 09:50:00,77.93,77.96,77.91,77.93,5521.0,76.2809,76.3102,76.2613,76.2809,5521.0
2018-08-31 09:55:00,77.94,77.94,77.83,77.83,9978.0,76.2906,76.2906,76.183,76.183,9978.0
2018-08-31 10:00:00,77.86,77.93,77.81,77.84,9736.0,76.2123,76.2809,76.1634,76.1928,9736.0
2018-08-31 10:05:00,77.87,77.95,77.86,77.94,3300.0,76.2221,76.3004,76.2123,76.2906,3300.0
2018-08-31 10:10:00,77.96,78.02,77.95,77.99,6475.0,76.3102,76.369,76.3004,76.3396,6475.0
2018-08-31 10:15:00,77.99,78.02,77.92,77.94,6294.0,76.3396,76.369,76.2711,76.2906,6294.0
2018-08-31 10:20:00,77.95,78.03,77.94,78.02,11065.0,76.3004,76.3787,76.2906,76.369,11065.0
2018-08-31 10:25:00,78.02,78.03,77.91,77.94,6860.0,76.369,76.3787,76.2613,76.2906,6860.0
2018-08-31 10:30:00,77.91,77.91,77.79,77.81,12849.0,76.2613,76.2613,76.1438,76.1634,12849.0
2018-08-31 10:35:00,77.83,77.88,77.77,77.8,10013.0,76.183,76.2319,76.1242,76.1536,10013.0
2018-08-31 10:40:00,77.81,77.82,77.67,77.7,11435.0,76.1634,76.1732,76.0264,76.0557,11435.0
2018-08-31 10:45:00,77.7,77.78,77.69,77.78,14364.0,76.0557,76.134,76.0459,76.134,14364.0
2018-08-31 10:50:00,77.76,77.78,77.7,77.7,7786.0,76.1145,76.134,76.0557,76.0557,7786.0
2018-08-31 10:55:00,77.7,77.82,77.69,77.82,12597.0,76.0557,76.1732,76.0459,76.1732,12597.0
2018-08-31 11:00:00,77.81,77.89,77.76,77.76,15331.0,76.1634,76.2417,76.1145,76.1145,15331.0
2018-08-31 11:05:00,77.74,77.75,77.67,77.67,7965.0,76.0949,76.1047,76.0264,76.0264,7965.0
2018-08-31 11:10:00,77.68,77.73,77.68,77.7,5335.0,76.0362,76.0851,76.0362,76.0557,5335.0
2018-08-31 11:15:00,77.68,77.8,77.68,77.8,10518.0,76.0362,76.1536,76.0362,76.1536,10518.0
2018-08-31 11:20:00,77.79,77.82,77.75,77.75,14799.0,76.1438,76.1732,76.1047,76.1047,14799.0
2018-08-31 11:25:00,77.73,77.74,77.69,77.7,8300.0,76.0851,76.0949,76.0459,76.0557,8300.0
2018-08-31 11:30:00,77.72,77.77,77.69,77.71,19204.0,76.0753,76.1242,76.0459,76.0655,19204.0
2018-08-31 11:35:00,77.7,77.73,77.67,77.73,9158.0,76.0557,76.0851,76.0264,76.0851,9158.0
2018-08-31 11:40:00,77.75,77.8,77.65,77.65,6765.0,76.1047,76.1536,76.0068,76.0068,6765.0
2018-08-31 11:45:00,77.65,77.66,77.58,77.58,3984.0,76.0068,76.0166,75.9383,75.9383,3984.0
2018-08-31 11:50:00,77.58,77.58,77.54,77.56,4824.0,75.9383,75.9383,75.8991,75.9187,4824.0
2018-08-31 11:55:00,77.56,77.56,77.52,77.55,3608.0,75.9187,75.9187,75.8795,75.9089,3608.0
2018-08-31 12:00:00,77.55,77.55,77.45,77.48,7375.0,75.9089,75.9089,75.811,75.8404,7375.0
2018-08-31 12:05:00,77.49,77.51,77.41,77.51,23174.0,75.8502,75.8697,75.7719,75.8697,23174.0
2018-08-31 12:10:00,77.5,77.6,77.5,77.58,3440.0,75.86,75.9578,75.86,75.9383,3440.0
2018-08-31 12:15:00,77.58,77.63,77.58,77.6,5097.0,75.9383,75.9872,75.9383,75.9578,5097.0
2018-08-31 12:20:00,77.61,77.61,77.58,77.58,3003.0,75.9676,75.9676,75.9383,75.9383,3003.0
2018-08-31 12:25:00,77.59,77.62,77.58,77.61,6285.0,75.9481,75.9774,75.9383,75.9676,6285.0
2018-08-31 12:30:00,77.62,77.65,77.48,77.48,7152.0,75.9774,76.0068,75.8404,75.8404,7152.0
2018-08-31 12:35:00,77.5,77.56,77.5,77.55,4075.0,75.86,75.9187,75.86,75.9089,4075.0
2018-08-31 12:40:00,77.55,77.57,77.54,77.57,2600.0,75.9089,75.9285,75.8991,75.9285,2600.0
2018-08-31 12:45:00,77.57,77.59,77.56,77.58,5307.0,75.9285,75.9481,75.9187,75.9383,5307.0
2018-08-31 12:50:00,77.58,77.6,77.57,77.59,5904.0,75.9383,75.9578,75.9285,75.9481,5904.0
2018-08-31 12:55:00,77.57,77.6,77.57,77.6,3960.0,75.9285,75.9578,75.9285,75.9578,3960.0
2018-08-31 13:00:00,77.59,77.62,77.58,77.61,4141.0,75.9481,75.9774,75.9383,75.9676,4141.0
2018-08-31 13:05:00,77.62,77.64,77.6,77.62,5544.0,75.9774,75.997,75.9578,75.9774,5544.0
2018-08-31 13:10:00,77.64,77.69,77.64,77.68,3981.0,75.997,76.0459,75.997,76.0362,3981.0
2018-08-31 13:15:00,77.67,77.68,77.62,77.62,7894.0,76.0264,76.0362,75.9774,75.9774,7894.0
2018-08-31 13:20:00,77.62,77.66,77.61,77.66,5746.0,75.9774,76.0166,75.9676,76.0166,5746.0
2018-08-31 13:25:00,77.66,77.66,77.64,77.65,3534.0,76.0166,76.0166,75.997,76.0068,3534.0
2018-08-31 13:30:00,77.65,77.66,77.57,77.58,14975.0,76.0068,76.0166,75.9285,75.9383,14975.0
2018-08-31 13:35:00,77.57,77.58,77.52,77.53,5378.0,75.9285,75.9383,75.8795,75.8893,5378.0
2018-08-31 13:40:00,77.52,77.54,77.5,77.53,4050.0,75.8795,75.8991,75.86,75.8893,4050.0
2018-08-31 13:45:00,77.53,77.59,77.53,77.57,6609.0,75.8893,75.9481,75.8893,75.9285,6609.0
2018-08-31 13:50:00,77.57,77.59,77.56,77.56,4235.0,75.9285,75.9481,75.9187,75.9187,4235.0
2018-08-31 13:55:00,77.56,77.57,77.55,77.56,6004.0,75.9187,75.9285,75.9089,75.9187,6004.0
2018-08-31 14:00:00,77.55,77.56,77.49,77.49,5945.0,75.9089,75.9187,75.8502,75.8502,5945.0
2018-08-31 14:05:00,77.48,77.49,77.42,77.42,4564.0,75.8404,75.8502,75.7817,75.7817,4564.0
2018-08-31 14:10:00,77.42,77.42,77.34,77.34,23914.0,75.7817,75.7817,75.7033,75.7033,23914.0
2018-08-31 14:15:00,77.35,77.42,77.35,77.42,8807.0,75.7131,75.7817,75.7131,75.7817,8807.0
2018-08-31 14:20:00,77.42,77.44,77.39,77.4,6475.0,75.7817,75.8012,75.7523,75.7621,6475.0
2018-08-31 14:25:00,77.39,77.45,77.35,77.44,7590.0,75.7523,75.811,75.7131,75.8012,7590.0
2018-08-31 14:30:00,77.44,77.46,77.42,77.45,5628.0,75.8012,75.8208,75.7817,75.811,5628.0
2018-08-31 14:35:00,77.46,77.5,77.46,77.49,5054.0,75.8208,75.86,75.8208,75.8502,5054.0
2018-08-31 14:40:00,77.5,77.52,77.49,77.52,7222.0,75.86,75.8795,75.8502,75.8795,7222.0
2018-08-31 14:45:00,77.51,77.56,77.5,77.55,11282.0,75.8697,75.9187,75.86,75.9089,11282.0
2018-08-31 14:50:00,77.56,77.6,77.52,77.54,11773.0,75.9187,75.9578,75.8795,75.8991,11773.0
2018-08-31 14:55:00,77.54,77.57,77.51,77.52,9486.0,75.8991,75.9285,75.8697,75.8795,9486.0
2018-08-31 15:00:00,77.51,77.6,77.51,77.57,11397.0,75.8697,75.9578,75.8697,75.9285,11397.0
2018-08-31 15:05:00,77.56,77.58,77.54,77.55,9669.0,75.9187,75.9383,75.8991,75.9089,9669.0
2018-08-31 15:10:00,77.55,77.57,77.54,77.56,4728.0,75.9089,75.9285,75.8991,75.9187,4728.0
2018-08-31 15:15:00,77.56,77.58,77.52,77.57,10034.0,75.9187,75.9383,75.8795,75.9285,10034.0
2018-08-31 15:20:00,77.58,77.58,77.47,77.48,9072.0,75.9383,75.9383,75.8306,75.8404,9072.0
2018-08-31 15:25:00,77.49,77.49,77.4,77.41,10374.0,75.8502,75.8502,75.7621,75.7719,10374.0
2018-08-31 15:30:00,77.41,77.55,77.41,77.54,19413.0,75.7719,75.9089,75.7719,75.8991,19413.0
2018-08-31 15:35:00,77.55,77.58,77.53,77.54,15503.0,75.9089,75.9383,75.8893,75.8991,15503.0
2018-08-31 15:40:00,77.54,77.54,77.49,77.5,19921.0,75.8991,75.8991,75.8502,75.86,19921.0
2018-08-31 15:45:00,77.49,77.55,77.47,77.5,31160.0,75.8502,75.9089,75.8306,75.86,31160.0
2018-08-31 15:50:00,77.5,77.57,77.49,77.55,29406.0,75.86,75.9285,75.8502,75.9089,29406.0
2018-08-31 15:55:00,77.54,77.68,77.52,77.59,138102.0,75.8991,76.0362,75.8795,75.9481,138102.0
2018-09-04 09:30:00,77.63,77.7,77.4,77.45,43137.0,75.9872,76.0557,75.7621,75.811,43137.0
2018-09-04 09:35:00,77.39,77.44,77.21,77.26,9605.0,75.7523,75.8012,75.5761,75.625,9605.0
2018-09-04 09:40:00,77.29,77.38,77.19,77.38,8200.0,75.6544,75.7425,75.5565,75.7425,8200.0
2018-09-04 09:45:00,77.33,77.36,77.24,77.31,9505.0,75.6936,75.7229,75.6055,75.674,9505.0
2018-09-04 09:50:00,77.33,77.33,77.09,77.1,27520.0,75.6936,75.6936,75.4586,75.4684,27520.0
2018-09-04 09:55:00,77.11,77.2,77.11,77.16,6583.0,75.4782,75.5663,75.4782,75.5272,6583.0
2018-09-04 10:00:00,77.18,77.24,77.01,77.07,67402.0,75.5467,75.6055,75.3803,75.4391,67402.0
2018-09-04 10:05:00,77.09,77.17,77.08,77.13,13119.0,75.4586,75.5369,75.4488,75.4978,13119.0
2018-09-04 10:10:00,77.15,77.2,77.13,77.2,5529.0,75.5174,75.5663,75.4978,75.5663,5529.0
2018-09-04 10:15:00,77.2,77.33,77.17,77.26,15954.0,75.5663,75.6936,75.5369,75.625,15954.0
2018-09-04 10:20:00,77.28,77.37,77.28,77.31,10420.0,75.6446,75.7327,75.6446,75.674,10420.0
2018-09-04 10:25:00,77.3,77.3,77.19,77.2,6231.0,75.6642,75.6642,75.5565,75.5663,6231.0
2018-09-04 10:30:00,77.2,77.22,77.15,77.17,10090.0,75.5663,75.5859,75.5174,75.5369,10090.0
2018-09-04 10:35:00,77.14,77.17,77.06,77.14,9149.0,75.5076,75.5369,75.4293,75.5076,9149.0
2018-09-04 10:40:00,77.13,77.21,77.13,77.14,7243.0,75.4978,75.5761,75.4978,75.5076,7243.0
2018-09-04 10:45:00,77.13,77.22,77.07,77.2,9400.0,75.4978,75.5859,75.4391,75.5663,9400.0
2018-09-04 10:50:00,77.23,77.24,77.18,77.23,11100.0,75.5957,75.6055,75.5467,75.5957,11100.0
2018-09-04 10:55:00,77.24,77.31,77.21,77.29,13148.0,75.6055,75.674,75.5761,75.6544,13148.0
2018-09-04 11:00:00,77.28,77.28,77.2,77.2,12050.0,75.6446,75.6446,75.5663,75.5663,12050.0
2018-09-04 11:05:00,77.17,77.18,77.09,77.11,30769.0,75.5369,75.5467,75.4586,75.4782,30769.0
2018-09-04 11:10:00,77.11,77.11,76.98,76.98,7593.0,75.4782,75.4782,75.351,75.351,7593.0
2018-09-04 11:15:00,77.0,77.07,76.99,77.07,9606.0,75.3705,75.4391,75.3608,75.4391,9606.0
2018-09-04 11:20:00,77.08,77.14,77.07,77.08,8413.0,75.4488,75.5076,75.4391,75.4488,8413.0
2018-09-04 11:25:00,77.08,77.13,77.07,77.09,10069.0,75.4488,75.4978,75.4391,75.4586,10069.0
2018-09-04 11:30:00,77.09,77.13,77.04,77.04,9398.0,75.4586,75.4978,75.4097,75.4097,9398.0
2018-09-04 11:35:00,77.05,77.1,77.03,77.06,20107.0,75.4195,75.4684,75.3999,75.4293,20107.0
2018-09-04 11:40:00,77.06,77.07,76.95,76.95,13830.0,75.4293,75.4391,75.3216,75.3216,13830.0
2018-09-04 11:45:00,76.95,77.09,76.95,77.04,12729.0,75.3216,75.4586,75.3216,75.4097,12729.0
2018-09-04 11:50:00,77.04,77.05,76.9,76.91,9704.0,75.4097,75.4195,75.2727,75.2824,9704.0
2018-09-04 11:55:00,76.9,76.92,76.85,76.89,8232.0,75.2727,75.2922,75.2237,75.2629,8232.0
2018-09-04 12:00:00,76.89,76.99,76.86,76.89,11271.0,75.2629,75.3608,75.2335,75.2629,11271.0
2018-09-04 12:05:00,76.89,76.91,76.86,76.86,8377.0,75.2629,75.2824,75.2335,75.2335,8377.0
2018-09-04 12:10:00,76.86,76.86,76.81,76.81,5465.0,75.2335,75.2335,75.1846,75.1846,5465.0
2018-09-04 12:15:00,76.81,76.87,76.81,76.84,14475.0,75.1846,75.2433,75.1846,75.2139,14475.0
2018-09-04 12:20:00,76.84,76.85,76.67,76.69,10579.0,75.2139,75.2237,75.0475,75.0671,10579.0
2018-09-04 12:25:00,76.7,76.73,76.67,76.72,14254.0,75.0769,75.1063,75.0475,75.0965,14254.0
2018-09-04 12:30:00,76.72,76.9,76.69,76.88,38740.0,75.0965,75.2727,75.0671,75.2531,38740.0
2018-09-04 12:35:00,76.88,76.92,76.85,76.92,17187.0,75.2531,75.2922,75.2237,75.2922,17187.0
2018-09-04 12:40:00,76.92,76.95,76.88,76.88,7765.0,75.2922,75.3216,75.2531,75.2531,7765.0
2018-09-04 12:45:00,76.89,76.89,76.75,76.76,23402.0,75.2629,75.2629,75.1258,75.1356,23402.0
2018-09-04 12:50:00,76.77,76.79,76.76,76.78,7726.0,75.1454,75.165,75.1356,75.1552,7726.0
2018-09-04 12:55:00,76.78,76.87,76.78,76.87,24058.0,75.1552,75.2433,75.1552,75.2433,24058.0
2018-09-04 13:00:00,76.89,76.97,76.85,76.97,10649.0,75.2629,75.3412,75.2237,75.3412,10649.0
2018-09-04 13:05:00,76.97,76.97,76.92,76.95,4195.0,75.3412,75.3412,75.2922,75.3216,4195.0
2018-09-04 13:10:00,76.95,76.97,76.9,76.9,9074.0,75.3216,75.3412,75.2727,75.2727,9074.0
2018-09-04 13:15:00,76.9,76.92,76.85,76.85,6207.0,75.2727,75.2922,75.2237,75.2237,6207.0
2018-09-04 13:20:00,76.86,76.88,76.81,76.85,9384.0,75.2335,75.2531,75.1846,75.2237,9384.0
2018-09-04 13:25:00,76.86,76.89,76.81,76.82,6879.0,75.2335,75.2629,75.1846,75.1943,6879.0
2018-09-04 13:30:00,76.82,76.88,76.82,76.87,10412.0,75.1943,75.2531,75.1943,75.2433,10412.0
2018-09-04 13:35:00,76.86,76.91,76.86,76.9,7236.0,75.2335,75.2824,75.2335,75.2727,7236.0
2018-09-04 13:40:00,76.89,76.93,76.86,76.86,9220.0,75.2629,75.302,75.2335,75.2335,9220.0
2018-09-04 13:45:00,76.86,76.93,76.86,76.92,7098.0,75.2335,75.302,75.2335,75.2922,7098.0
2018-09-04 13:50:00,76.93,77.05,76.93,77.03,19354.0,75.302,75.4195,75.302,75.3999,19354.0
2018-09-04 13:55:00,77.03,77.1,77.02,77.09,10066.0,75.3999,75.4684,75.3901,75.4586,10066.0
2018-09-04 14:00:00,77.09,77.12,77.08,77.1,6044.0,75.4586,75.488,75.4488,75.4684,6044.0
2018-09-04 14:05:00,77.11,77.14,77.04,77.04,7915.0,75.4782,75.5076,75.4097,75.4097,7915.0
2018-09-04 14:10:00,77.05,77.09,77.03,77.07,14533.0,75.4195,75.4586,75.3999,75.4391,14533.0
2018-09-04 14:15:00,77.07,77.18,77.07,77.16,8336.0,75.4391,75.5467,75.4391,75.5272,8336.0
2018-09-04 14:20:00,77.17,77.22,77.16,77.21,7801.0,75.5369,75.5859,75.5272,75.5761,7801.0
2018-09-04 14:25:00,77.21,77.23,77.14,77.14,8452.0,75.5761,75.5957,75.5076,75.5076,8452.0
2018-09-04 14:30:00,77.13,77.22,77.11,77.22,10497.0,75.4978,75.5859,75.4782,75.5859,10497.0
2018-09-04 14:35:00,77.22,77.23,77.18,77.21,10588.0,75.5859,75.5957,75.5467,75.5761,10588.0
2018-09-04 14:40:00,77.22,77.25,77.18,77.25,9540.0,75.5859,75.6152,75.5467,75.6152,9540.0
2018-09-04 14:45:00,77.25,77.25,77.18,77.23,15069.0,75.6152,75.6152,75.5467,75.5957,15069.0
2018-09-04 14:50:00,77.22,77.25,77.19,77.2,10792.0,75.5859,75.6152,75.5565,75.5663,10792.0
2018-09-04 14:55:00,77.2,77.26,77.18,77.23,11641.0,75.5663,75.625,75.5467,75.5957,11641.0
2018-09-04 15:00:00,77.21,77.22,77.18,77.22,13118.0,75.5761,75.5859,75.5467,75.5859,13118.0
2018-09-04 15:05:00,77.21,77.26,77.19,77.22,13913.0,75.5761,75.625,75.5565,75.5859,13913.0
2018-09-04 15:10:00,77.23,77.23,77.18,77.19,20699.0,75.5957,75.5957,75.5467,75.5565,20699.0
2018-09-04 15:15:00,77.2,77.2,77.16,77.19,11625.0,75.5663,75.5663,75.5272,75.5565,11625.0
2018-09-04 15:20:00,77.2,77.21,77.16,77.17,74502.0,75.5663,75.5761,75.5272,75.5369,74502.0
2018-09-04 15:25:00,77.17,77.21,77.17,77.18,19525.0,75.5369,75.5761,75.5369,75.5467,19525.0
2018-09-04 15:30:00,77.18,77.19,77.13,77.18,31590.0,75.5467,75.5565,75.4978,75.5467,31590.0
2018-09-04 15:35:00,77.18,77.18,77.08,77.09,31917.0,75.5467,75.5467,75.4488,75.4586,31917.0
2018-09-04 15:40:00,77.08,77.1,77.02,77.06,30457.0,75.4488,75.4684,75.3901,75.4293,30457.0
2018-09-04 15:45:00,77.05,77.12,77.02,77.08,45402.0,75.4195,75.488,75.3901,75.4488,45402.0
2018-09-04 15:50:00,77.09,77.09,76.97,76.97,46595.0,75.4586,75.4586,75.3412,75.3412,46595.0
2018-09-04 15:55:00,76.98,77.16,76.96,77.13,199433.0,75.351,75.5272,75.3314,75.4978,199433.0
2018-09-05 09:30:00,76.84,76.96,76.65,76.65,34874.0,75.2139,75.3314,75.0279,75.0279,34874.0
2018-09-05 09:35:00,76.67,76.83,76.6,76.82,12428.0,75.0475,75.2041,74.979,75.1943,12428.0
2018-09-05 09:40:00,76.88,76.96,76.81,76.86,18600.0,75.2531,75.3314,75.1846,75.2335,18600.0
2018-09-05 09:45:00,76.85,76.97,76.85,76.89,16230.0,75.2237,75.3412,75.2237,75.2629,16230.0
2018-09-05 09:50:00,76.92,76.94,76.78,76.84,43015.0,75.2922,75.3118,75.1552,75.2139,43015.0
2018-09-05 09:55:00,76.84,76.84,76.6,76.6,14322.0,75.2139,75.2139,74.979,74.979,14322.0
2018-09-05 10:00:00,76.61,76.63,76.46,76.63,45248.0,74.9888,75.0084,74.842,75.0084,45248.0
2018-09-05 10:05:00,76.63,76.67,76.54,76.61,19003.0,75.0084,75.0475,74.9203,74.9888,19003.0
2018-09-05 10:10:00,76.6,76.6,76.5,76.5,19177.0,74.979,74.979,74.8811,74.8811,19177.0
2018-09-05 10:15:00,76.48,76.52,76.34,76.34,32313.0,74.8615,74.9007,74.7245,74.7245,32313.0
2018-09-05 10:20:00,76.35,76.36,76.19,76.19,19596.0,74.7343,74.7441,74.5777,74.5777,19596.0
2018-09-05 10:25:00,76.2,76.38,76.19,76.35,33723.0,74.5875,74.7637,74.5777,74.7343,33723.0
2018-09-05 10:30:00,76.35,76.36,76.28,76.3,36313.0,74.7343,74.7441,74.6658,74.6854,36313.0
2018-09-05 10:35:00,76.31,76.48,76.28,76.48,27221.0,74.6951,74.8615,74.6658,74.8615,27221.0
2018-09-05 10:40:00,76.48,76.48,76.31,76.45,46026.0,74.8615,74.8615,74.6951,74.8322,46026.0
2018-09-05 10:45:00,76.44,76.56,76.44,76.47,42655.0,74.8224,74.9399,74.8224,74.8518,42655.0
2018-09-05 10:50:00,76.46,76.49,76.43,76.44,19904.0,74.842,74.8713,74.8126,74.8224,19904.0
2018-09-05 10:55:00,76.45,76.58,76.44,76.48,20975.0,74.8322,74.9594,74.8224,74.8615,20975.0
2018-09-05 11:00:00,76.48,76.5,76.35,76.35,25253.0,74.8615,74.8811,74.7343,74.7343,25253.0
2018-09-05 11:05:00,76.36,76.39,76.31,76.37,57071.0,74.7441,74.7734,74.6951,74.7539,57071.0
2018-09-05 11:10:00,76.37,76.38,76.31,76.31,29818.0,74.7539,74.7637,74.6951,74.6951,29818.0
2018-09-05 11:15:00,76.29,76.44,76.26,76.41,20887.0,74.6756,74.8224,74.6462,74.793,20887.0
2018-09-05 11:20:00,76.41,76.44,76.38,76.44,6852.0,74.793,74.8224,74.7637,74.8224,6852.0
2018-09-05 11:25:00,76.44,76.44,76.32,76.36,13229.0,74.8224,74.8224,74.7049,74.7441,13229.0
2018-09-05 11:30:00,76.35,76.47,76.35,76.45,13577.0,74.7343,74.8518,74.7343,74.8322,13577.0
2018-09-05 11:35:00,76.45,76.5,76.42,76.49,9991.0,74.8322,74.8811,74.8028,74.8713,9991.0
2018-09-05 11:40:00,76.5,76.53,76.48,76.48,8327.0,74.8811,74.9105,74.8615,74.8615,8327.0
2018-09-05 11:45:00,76.47,76.49,76.39,76.4,27958.0,74.8518,74.8713,74.7734,74.7832,27958.0
2018-09-05 11:50:00,76.4,76.58,76.39,76.58,29536.0,74.7832,74.9594,74.7734,74.9594,29536.0
2018-09-05 11:55:00,76.58,76.58,76.49,76.5,12042.0,74.9594,74.9594,74.8713,74.8811,12042.0
2018-09-05 12:00:00,76.49,76.57,76.47,76.47,13051.0,74.8713,74.9496,74.8518,74.8518,13051.0
2018-09-05 12:05:00,76.47,76.49,76.44,76.45,15867.0,74.8518,74.8713,74.8224,74.8322,15867.0
2018-09-05 12:10:00,76.45,76.46,76.42,76.42,7419.0,74.8322,74.842,74.8028,74.8028,7419.0
2018-09-05 12:15:00,76.43,76.46,76.42,76.44,10705.0,74.8126,74.842,74.8028,74.8224,10705.0
2018-09-05 12:20:00,76.44,76.46,76.4,76.41,7773.0,74.8224,74.842,74.7832,74.793,7773.0
2018-09-05 12:25:00,76.41,76.42,76.33,76.38,8630.0,74.793,74.8028,74.7147,74.7637,8630.0
2018-09-05 12:30:00,76.38,76.46,76.37,76.46,9277.0,74.7637,74.842,74.7539,74.842,9277.0
2018-09-05 12:35:00,76.47,76.47,76.4,76.42,28607.0,74.8518,74.8518,74.7832,74.8028,28607.0
2018-09-05 12:40:00,76.42,76.43,76.38,76.39,10054.0,74.8028,74.8126,74.7637,74.7734,10054.0
2018-09-05 12:45:00,76.38,76.4,76.37,76.39,6772.0,74.7637,74.7832,74.7539,74.7734,6772.0
2018-09-05 12:50:00,76.39,76.42,76.34,76.37,12107.0,74.7734,74.8028,74.7245,74.7539,12107.0
2018-09-05 12:55:00,76.37,76.39,76.34,76.34,5759.0,74.7539,74.7734,74.7245,74.7245,5759.0
2018-09-05 13:00:00,76.35,76.35,76.28,76.3,20476.0,74.7343,74.7343,74.6658,74.6854,20476.0
2018-09-05 13:05:00,76.31,76.31,76.24,76.25,51582.0,74.6951,74.6951,74.6266,74.6364,51582.0
2018-09-05 13:10:00,76.24,76.27,76.21,76.21,12403.0,74.6266,74.656,74.5973,74.5973,12403.0
2018-09-05 13:15:00,76.21,76.24,76.03,76.12,38035.0,74.5973,74.6266,74.4211,74.5092,38035.0
2018-09-05 13:20:00,76.12,76.19,76.08,76.18,88413.0,74.5092,74.5777,74.47,74.5679,88413.0
2018-09-05 13:25:00,76.2,76.2,76.09,76.1,40605.0,74.5875,74.5875,74.4798,74.4896,40605.0
2018-09-05 13:30:00,76.1,76.17,76.09,76.14,95801.0,74.4896,74.5581,74.4798,74.5287,95801.0
2018-09-05 13:35:00,76.14,76.15,76.04,76.06,20513.0,74.5287,74.5385,74.4309,74.4504,20513.0
2018-09-05 13:40:00,76.06,76.15,76.06,76.15,44371.0,74.4504,74.5385,74.4504,74.5385,44371.0
2018-09-05 13:45:00,76.16,76.16,76.1,76.1,21544.0,74.5483,74.5483,74.4896,74.4896,21544.0
2018-09-05 13:50:00,76.1,76.17,76.09,76.16,14856.0,74.4896,74.5581,74.4798,74.5483,14856.0
2018-09-05 13:55:00,76.15,76.18,76.11,76.15,35562.0,74.5385,74.5679,74.4994,74.5385,35562.0
2018-09-05 14:00:00,76.17,76.2,76.12,76.15,53502.0,74.5581,74.5875,74.5092,74.5385,53502.0
2018-09-05 14:05:00,76.16,76.17,76.13,76.17,16106.0,74.5483,74.5581,74.519,74.5581,16106.0
2018-09-05 14:10:00,76.17,76.18,76.12,76.15,16673.0,74.5581,74.5679,74.5092,74.5385,16673.0
2018-09-05 14:15:00,76.15,76.18,76.14,76.17,28154.0,74.5385,74.5679,74.5287,74.5581,28154.0
2018-09-05 14:20:00,76.17,76.18,76.15,76.16,17843.0,74.5581,74.5679,74.5385,74.5483,17843.0
2018-09-05 14:25:00,76.15,76.16,76.08,76.1,42688.0,74.5385,74.5483,74.47,74.4896,42688.0
2018-09-05 14:30:00,76.11,76.16,76.11,76.12,10984.0,74.4994,74.5483,74.4994,74.5092,10984.0
2018-09-05 14:35:00,76.12,76.16,76.1,76.15,14282.0,74.5092,74.5483,74.4896,74.5385,14282.0
2018-09-05 14:40:00,76.14,76.15,76.13,76.14,10605.0,74.5287,74.5385,74.519,74.5287,10605.0
2018-09-05 14:45:00,76.14,76.15,76.1,76.11,15322.0,74.5287,74.5385,74.4896,74.4994,15322.0
2018-09-05 14:50:00,76.11,76.11,76.06,76.08,17770.0,74.4994,74.4994,74.4504,74.47,17770.0
2018-09-05 14:55:00,76.08,76.11,76.07,76.09,19783.0,74.47,74.4994,74.4602,74.4798,19783.0
2018-09-05 15:00:00,76.09,76.11,75.95,76.0,34676.0,74.4798,74.4994,74.3428,74.3917,34676.0
2018-09-05 15:05:00,76.01,76.04,76.01,76.03,13964.0,74.4015,74.4309,74.4015,74.4211,13964.0
2018-09-05 15:10:00,76.04,76.05,76.01,76.03,18600.0,74.4309,74.4406,74.4015,74.4211,18600.0
2018-09-05 15:15:00,76.04,76.1,76.04,76.07,13881.0,74.4309,74.4896,74.4309,74.4602,13881.0
2018-09-05 15:20:00,76.07,76.08,76.06,76.08,17896.0,74.4602,74.47,74.4504,74.47,17896.0
2018-09-05 15:25:00,76.08,76.14,76.07,76.14,23377.0,74.47,74.5287,74.4602,74.5287,23377.0
2018-09-05 15:30:00,76.13,76.14,76.07,76.08,35236.0,74.519,74.5287,74.4602,74.47,35236.0
2018-09-05 15:35:00,76.09,76.09,76.04,76.05,46239.0,74.4798,74.4798,74.4309,74.4406,46239.0
2018-09-05 15:40:00,76.05,76.06,75.96,75.96,56105.0,74.4406,74.4504,74.3525,74.3525,56105.0
2018-09-05 15:45:00,75.95,75.96,75.87,75.87,64762.0,74.3428,74.3525,74.2645,74.2645,64762.0
2018-09-05 15:50:00,75.87,75.9,75.83,75.88,117685.0,74.2645,74.2938,74.2253,74.2742,117685.0
2018-09-05 15:55:00,75.88,75.89,75.68,75.72,404158.0,74.2742,74.284,74.0785,74.1176,404158.0
2018-09-06 09:30:00,75.9,76.2,75.62,76.07,44398.0,74.2938,74.5875,74.0197,74.4602,44398.0
2018-09-06 09:35:00,76.11,76.24,75.97,76.05,26046.0,74.4994,74.6266,74.3623,74.4406,26046.0
2018-09-06 09:40:00,76.06,76.13,75.98,76.05,45573.0,74.4504,74.519,74.3721,74.4406,45573.0
2018-09-06 09:45:00,76.05,76.06,75.99,76.01,68423.0,74.4406,74.4504,74.3819,74.4015,68423.0
2018-09-06 09:50:00,76.02,76.05,75.96,75.99,41625.0,74.4113,74.4406,74.3525,74.3819,41625.0
2018-09-06 09:55:00,75.99,76.08,75.94,76.03,48801.0,74.3819,74.47,74.333,74.4211,48801.0
2018-09-06 10:00:00,76.01,76.05,75.93,75.93,20808.0,74.4015,74.4406,74.3232,74.3232,20808.0
2018-09-06 10:05:00,75.92,75.92,75.65,75.68,12162.0,74.3134,74.3134,74.0491,74.0785,12162.0
2018-09-06 10:10:00,75.68,75.71,75.43,75.51,23372.0,74.0785,74.1078,73.8338,73.9121,23372.0
2018-09-06 10:15:00,75.51,75.59,75.32,75.4,15750.0,73.9121,73.9904,73.7261,73.8044,15750.0
2018-09-06 10:20:00,75.41,75.45,75.29,75.42,14395.0,73.8142,73.8533,73.6967,73.824,14395.0
2018-09-06 10:25:00,75.41,75.44,75.16,75.37,58495.0,73.8142,73.8436,73.5695,73.775,58495.0
2018-09-06 10:30:00,75.39,75.6,75.39,75.54,92657.0,73.7946,74.0002,73.7946,73.9414,92657.0
2018-09-06 10:35:00,75.55,75.73,75.48,75.67,33320.0,73.9512,74.1274,73.8827,74.0687,33320.0
2018-09-06 10:40:00,75.67,75.68,75.64,75.67,68865.0,74.0687,74.0785,74.0393,74.0687,68865.0
2018-09-06 10:45:00,75.67,75.68,75.53,75.55,93610.0,74.0687,74.0785,73.9316,73.9512,93610.0
2018-09-06 10:50:00,75.56,75.58,75.43,75.57,68022.0,73.961,73.9806,73.8338,73.9708,68022.0
2018-09-06 10:55:00,75.56,75.8,75.5,75.72,23371.0,73.961,74.1959,73.9023,74.1176,23371.0
2018-09-06 11:00:00,75.75,75.79,75.62,75.63,45178.0,74.147,74.1861,74.0197,74.0295,45178.0
2018-09-06 11:05:00,75.62,75.72,75.6,75.72,24170.0,74.0197,74.1176,74.0002,74.1176,24170.0
2018-09-06 11:10:00,75.71,75.74,75.53,75.57,117482.0,74.1078,74.1372,73.9316,73.9708,117482.0
2018-09-06 11:15:00,75.58,75.65,75.55,75.6,16925.0,73.9806,74.0491,73.9512,74.0002,16925.0
2018-09-06 11:20:00,75.61,75.74,75.59,75.68,26906.0,74.01,74.1372,73.9904,74.0785,26906.0
2018-09-06 11:25:00,75.65,75.65,75.56,75.56,29144.0,74.0491,74.0491,73.961,73.961,29144.0
2018-09-06 11:30:00,75.56,75.68,75.56,75.62,53552.0,73.961,74.0785,73.961,74.0197,53552.0
2018-09-06 11:35:00,75.61,75.63,75.57,75.62,14983.0,74.01,74.0295,73.9708,74.0197,14983.0
2018-09-06 11:40:00,75.62,75.66,75.58,75.59,17738.0,74.0197,74.0589,73.9806,73.9904,17738.0
2018-09-06 11:45:00,75.59,75.75,75.59,75.75,20500.0,73.9904,74.147,73.9904,74.147,20500.0
2018-09-06 11:50:00,75.74,75.76,75.67,75.7,150581.0,74.1372,74.1568,74.0687,74.0981,150581.0
2018-09-06 11:55:00,75.7,75.77,75.69,75.72,30034.0,74.0981,74.1666,74.0883,74.1176,30034.0
2018-09-06 12:00:00,75.72,75.73,75.54,75.54,76054.0,74.1176,74.1274,73.9414,73.9414,76054.0
2018-09-06 12:05:00,75.54,75.72,75.51,75.72,19384.0,73.9414,74.1176,73.9121,74.1176,19384.0
2018-09-06 12:10:00,75.7,75.71,75.67,75.67,23525.0,74.0981,74.1078,74.0687,74.0687,23525.0
2018-09-06 12:15:00,75.67,75.7,75.64,75.66,16302.0,74.0687,74.0981,74.0393,74.0589,16302.0
2018-09-06 12:20:00,75.67,75.71,75.62,75.68,50562.0,74.0687,74.1078,74.0197,74.0785,50562.0
2018-09-06 12:25:00,75.68,75.71,75.67,75.67,88338.0,74.0785,74.1078,74.0687,74.0687,88338.0
2018-09-06 12:30:00,75.68,75.72,75.66,75.67,29762.0,74.0785,74.1176,74.0589,74.0687,29762.0
2018-09-06 12:35:00,75.68,75.7,75.59,75.63,23717.0,74.0785,74.0981,73.9904,74.0295,23717.0
2018-09-06 12:40:00,75.64,75.7,75.63,75.69,17880.0,74.0393,74.0981,74.0295,74.0883,17880.0
2018-09-06 12:45:00,75.69,75.7,75.63,75.68,28223.0,74.0883,74.0981,74.0295,74.0785,28223.0
2018-09-06 12:50:00,75.69,75.7,75.66,75.67,15234.0,74.0883,74.0981,74.0589,74.0687,15234.0
2018-09-06 12:55:00,75.68,75.7,75.63,75.67,19020.0,74.0785,74.0981,74.0295,74.0687,19020.0
2018-09-06 13:00:00,75.67,75.69,75.61,75.61,16344.0,74.0687,74.0883,74.01,74.01,16344.0
2018-09-06 13:05:00,75.61,75.69,75.6,75.67,45033.0,74.01,74.0883,74.0002,74.0687,45033.0
2018-09-06 13:10:00,75.67,75.69,75.64,75.64,18666.0,74.0687,74.0883,74.0393,74.0393,18666.0
2018-09-06 13:15:00,75.64,75.69,75.64,75.67,17521.0,74.0393,74.0883,74.0393,74.0687,17521.0
2018-09-06 13:20:00,75.67,75.71,75.67,75.7,77324.0,74.0687,74.1078,74.0687,74.0981,77324.0
2018-09-06 13:25:00,75.7,75.81,75.69,75.75,66241.0,74.0981,74.2057,74.0883,74.147,66241.0
2018-09-06 13:30:00,75.75,75.79,75.72,75.77,38895.0,74.147,74.1861,74.1176,74.1666,38895.0
2018-09-06 13:35:00,75.77,75.9,75.77,75.85,63526.0,74.1666,74.2938,74.1666,74.2449,63526.0
2018-09-06 13:40:00,75.86,75.91,75.86,75.88,40850.0,74.2547,74.3036,74.2547,74.2742,40850.0
2018-09-06 13:45:00,75.88,75.9,75.8,75.8,38036.0,74.2742,74.2938,74.1959,74.1959,38036.0
2018-09-06 13:50:00,75.81,75.87,75.79,75.83,18000.0,74.2057,74.2645,74.1861,74.2253,18000.0
2018-09-06 13:55:00,75.82,75.85,75.77,75.82,18703.0,74.2155,74.2449,74.1666,74.2155,18703.0
2018-09-06 14:00:00,75.83,75.88,75.78,75.78,20557.0,74.2253,74.2742,74.1764,74.1764,20557.0
2018-09-06 14:05:00,75.79,75.83,75.77,75.83,10401.0,74.1861,74.2253,74.1666,74.2253,10401.0
2018-09-06 14:10:00,75.84,75.87,75.81,75.85,19524.0,74.2351,74.2645,74.2057,74.2449,19524.0
2018-09-06 14:15:00,75.86,75.87,75.78,75.87,21210.0,74.2547,74.2645,74.1764,74.2645,21210.0
2018-09-06 14:20:00,75.86,75.86,75.75,75.78,20898.0,74.2547,74.2547,74.147,74.1764,20898.0
2018-09-06 14:25:00,75.77,75.82,75.75,75.79,15415.0,74.1666,74.2155,74.147,74.1861,15415.0
2018-09-06 14:30:00,75.8,75.84,75.76,75.83,29808.0,74.1959,74.2351,74.1568,74.2253,29808.0
2018-09-06 14:35:00,75.83,75.85,75.79,75.8,126130.0,74.2253,74.2449,74.1861,74.1959,126130.0
2018-09-06 14:40:00,75.8,75.83,75.78,75.81,13356.0,74.1959,74.2253,74.1764,74.2057,13356.0
2018-09-06 14:45:00,75.81,75.82,75.78,75.79,17229.0,74.2057,74.2155,74.1764,74.1861,17229.0
2018-09-06 14:50:00,75.8,75.82,75.78,75.81,24543.0,74.1959,74.2155,74.1764,74.2057,24543.0
2018-09-06 14:55:00,75.81,75.82,75.76,75.78,15948.0,74.2057,74.2155,74.1568,74.1764,15948.0
2018-09-06 15:00:00,75.79,75.87,75.76,75.86,30745.0,74.1861,74.2645,74.1568,74.2547,30745.0
2018-09-06 15:05:00,75.87,75.92,75.84,75.88,77344.0,74.2645,74.3134,74.2351,74.2742,77344.0
2018-09-06 15:10:00,75.87,75.92,75.87,75.89,315140.0,74.2645,74.3134,74.2645,74.284,315140.0
2018-09-06 15:15:00,75.89,75.9,75.86,75.88,24467.0,74.284,74.2938,74.2547,74.2742,24467.0
2018-09-06 15:20:00,75.87,75.91,75.86,75.86,67267.0,74.2645,74.3036,74.2547,74.2547,67267.0
2018-09-06 15:25:00,75.86,75.91,75.85,75.9,71253.0,74.2547,74.3036,74.2449,74.2938,71253.0
2018-09-06 15:30:00,75.9,75.9,75.78,75.78,90395.0,74.2938,74.2938,74.1764,74.1764,90395.0
2018-09-06 15:35:00,75.78,75.85,75.78,75.81,58288.0,74.1764,74.2449,74.1764,74.2057,58288.0
2018-09-06 15:40:00,75.8,75.85,75.69,75.69,88067.0,74.1959,74.2449,74.0883,74.0883,88067.0
2018-09-06 15:45:00,75.7,75.76,75.63,75.65,114171.0,74.0981,74.1568,74.0295,74.0491,114171.0
2018-09-06 15:50:00,75.65,75.73,75.59,75.66,95494.0,74.0491,74.1274,73.9904,74.0589,95494.0
2018-09-06 15:55:00,75.67,75.76,75.63,75.7,175921.0,74.0687,74.1568,74.0295,74.0981,175921.0
2018-09-07 09:30:00,75.39,75.73,75.39,75.7,34949.0,73.7946,74.1274,73.7946,74.0981,34949.0
2018-09-07 09:35:00,75.7,75.86,75.63,75.67,30081.0,74.0981,74.2547,74.0295,74.0687,30081.0
2018-09-07 09:40:00,75.7,76.1,75.69,76.03,18839.0,74.0981,74.4896,74.0883,74.4211,18839.0
2018-09-07 09:45:00,76.01,76.19,75.87,76.13,81423.0,74.4015,74.5777,74.2645,74.519,81423.0
2018-09-07 09:50:00,76.11,76.29,76.03,76.18,194985.0,74.4994,74.6756,74.4211,74.5679,194985.0
2018-09-07 09:55:00,76.2,76.3,76.16,76.25,132944.0,74.5875,74.6854,74.5483,74.6364,132944.0
2018-09-07 10:00:00,76.23,76.29,76.11,76.13,35904.0,74.6168,74.6756,74.4994,74.519,35904.0
2018-09-07 10:05:00,76.13,76.23,76.1,76.23,13618.0,74.519,74.6168,74.4896,74.6168,13618.0
2018-09-07 10:10:00,76.25,76.31,76.2,76.21,25988.0,74.6364,74.6951,74.5875,74.5973,25988.0
2018-09-07 10:15:00,76.2,76.23,76.16,76.23,27437.0,74.5875,74.6168,74.5483,74.6168,27437.0
2018-09-07 10:20:00,76.23,76.27,76.18,76.24,24511.0,74.6168,74.656,74.5679,74.6266,24511.0
2018-09-07 10:25:00,76.25,76.29,76.19,76.26,16985.0,74.6364,74.6756,74.5777,74.6462,16985.0
2018-09-07 10:30:00,76.26,76.34,76.23,76.23,39715.0,74.6462,74.7245,74.6168,74.6168,39715.0
2018-09-07 10:35:00,76.24,76.33,76.16,76.33,19806.0,74.6266,74.7147,74.5483,74.7147,19806.0
2018-09-07 10:40:00,76.34,76.35,76.22,76.22,19308.0,74.7245,74.7343,74.607,74.607,19308.0
2018-09-07 10:45:00,76.22,76.34,76.22,76.3,30675.0,74.607,74.7245,74.607,74.6854,30675.0
2018-09-07 10:50:00,76.3,76.44,76.28,76.44,24979.0,74.6854,74.8224,74.6658,74.8224,24979.0
2018-09-07 10:55:00,76.43,76.43,76.28,76.28,13421.0,74.8126,74.8126,74.6658,74.6658,13421.0
2018-09-07 11:00:00,76.28,76.37,76.27,76.29,23000.0,74.6658,74.7539,74.656,74.6756,23000.0
2018-09-07 11:05:00,76.29,76.44,76.28,76.44,30268.0,74.6756,74.8224,74.6658,74.8224,30268.0
2018-09-07 11:10:00,76.43,76.44,76.34,76.36,11210.0,74.8126,74.8224,74.7245,74.7441,11210.0
2018-09-07 11:15:00,76.36,76.43,76.35,76.36,19917.0,74.7441,74.8126,74.7343,74.7441,19917.0
2018-09-07 11:20:00,76.36,76.36,76.22,76.23,29924.0,74.7441,74.7441,74.607,74.6168,29924.0
2018-09-07 11:25:00,76.23,76.3,76.2,76.2,16452.0,74.6168,74.6854,74.5875,74.5875,16452.0
2018-09-07 11:30:00,76.22,76.25,76.18,76.25,17195.0,74.607,74.6364,74.5679,74.6364,17195.0
2018-09-07 11:35:00,76.25,76.28,76.23,76.26,33065.0,74.6364,74.6658,74.6168,74.6462,33065.0
2018-09-07 11:40:00,76.26,76.36,76.24,76.36,17337.0,74.6462,74.7441,74.6266,74.7441,17337.0
2018-09-07 11:45:00,76.37,76.41,76.36,76.38,13968.0,74.7539,74.793,74.7441,74.7637,13968.0
2018-09-07 11:50:00,76.39,76.42,76.37,76.41,14727.0,74.7734,74.8028,74.7539,74.793,14727.0
2018-09-07 11:55:00,76.4,76.42,76.33,76.33,10452.0,74.7832,74.8028,74.7147,74.7147,10452.0
2018-09-07 12:00:00,76.33,76.38,76.33,76.36,8400.0,74.7147,74.7637,74.7147,74.7441,8400.0
2018-09-07 12:05:00,76.36,76.41,76.21,76.22,53854.0,74.7441,74.793,74.5973,74.607,53854.0
2018-09-07 12:10:00,76.23,76.34,76.19,76.3,24491.0,74.6168,74.7245,74.5777,74.6854,24491.0
2018-09-07 12:15:00,76.31,76.34,76.27,76.29,15216.0,74.6951,74.7245,74.656,74.6756,15216.0
2018-09-07 12:20:00,76.28,76.38,76.27,76.3,16420.0,74.6658,74.7637,74.656,74.6854,16420.0
2018-09-07 12:25:00,76.3,76.31,76.25,76.25,5167.0,74.6854,74.6951,74.6364,74.6364,5167.0
2018-09-07 12:30:00,76.25,76.37,76.25,76.35,12008.0,74.6364,74.7539,74.6364,74.7343,12008.0
2018-09-07 12:35:00,76.36,76.43,76.34,76.42,58607.0,74.7441,74.8126,74.7245,74.8028,58607.0
2018-09-07 12:40:00,76.41,76.43,76.25,76.25,10075.0,74.793,74.8126,74.6364,74.6364,10075.0
2018-09-07 12:45:00,76.25,76.37,76.25,76.35,11850.0,74.6364,74.7539,74.6364,74.7343,11850.0
2018-09-07 12:50:00,76.36,76.4,76.36,76.4,8799.0,74.7441,74.7832,74.7441,74.7832,8799.0
2018-09-07 12:55:00,76.4,76.41,76.37,76.4,14087.0,74.7832,74.793,74.7539,74.7832,14087.0
2018-09-07 13:00:00,76.4,76.41,76.35,76.39,9805.0,74.7832,74.793,74.7343,74.7734,9805.0
2018-09-07 13:05:00,76.37,76.42,76.37,76.4,6958.0,74.7539,74.8028,74.7539,74.7832,6958.0
2018-09-07 13:10:00,76.4,76.42,76.37,76.4,16061.0,74.7832,74.8028,74.7539,74.7832,16061.0
2018-09-07 13:15:00,76.41,76.42,76.34,76.34,12336.0,74.793,74.8028,74.7245,74.7245,12336.0
2018-09-07 13:20:00,76.33,76.37,76.33,76.36,10749.0,74.7147,74.7539,74.7147,74.7441,10749.0
2018-09-07 13:25:00,76.36,76.38,76.33,76.37,10639.0,74.7441,74.7637,74.7147,74.7539,10639.0
2018-09-07 13:30:00,76.37,76.41,76.36,76.38,5725.0,74.7539,74.793,74.7441,74.7637,5725.0
2018-09-07 13:35:00,76.37,76.38,76.33,76.37,10156.0,74.7539,74.7637,74.7147,74.7539,10156.0
2018-09-07 13:40:00,76.37,76.41,76.33,76.4,64235.0,74.7539,74.793,74.7147,74.7832,64235.0
2018-09-07 13:45:00,76.4,76.44,76.37,76.38,8414.0,74.7832,74.8224,74.7539,74.7637,8414.0
2018-09-07 13:50:00,76.37,76.44,76.37,76.4,9654.0,74.7539,74.8224,74.7539,74.7832,9654.0
2018-09-07 13:55:00,76.42,76.45,76.4,76.42,8901.0,74.8028,74.8322,74.7832,74.8028,8901.0
2018-09-07 14:00:00,76.42,76.5,76.42,76.48,36546.0,74.8028,74.8811,74.8028,74.8615,36546.0
2018-09-07 14:05:00,76.48,76.54,76.45,76.54,9057.0,74.8615,74.9203,74.8322,74.9203,9057.0
2018-09-07 14:10:00,76.58,76.62,76.57,76.59,20658.0,74.9594,74.9986,74.9496,74.9692,20658.0
2018-09-07 14:15:00,76.59,76.6,76.51,76.52,11416.0,74.9692,74.979,74.8909,74.9007,11416.0
2018-09-07 14:20:00,76.52,76.52,76.47,76.51,23109.0,74.9007,74.9007,74.8518,74.8909,23109.0
2018-09-07 14:25:00,76.51,76.56,76.49,76.56,22169.0,74.8909,74.9399,74.8713,74.9399,22169.0
2018-09-07 14:30:00,76.56,76.56,76.47,76.49,29965.0,74.9399,74.9399,74.8518,74.8713,29965.0
2018-09-07 14:35:00,76.49,76.51,76.47,76.49,13243.0,74.8713,74.8909,74.8518,74.8713,13243.0
2018-09-07 14:40:00,76.5,76.52,76.49,76.51,12315.0,74.8811,74.9007,74.8713,74.8909,12315.0
2018-09-07 14:45:00,76.51,76.53,76.47,76.53,20101.0,74.8909,74.9105,74.8518,74.9105,20101.0
2018-09-07 14:50:00,76.52,76.53,76.45,76.48,25187.0,74.9007,74.9105,74.8322,74.8615,25187.0
2018-09-07 14:55:00,76.47,76.53,76.44,76.52,20090.0,74.8518,74.9105,74.8224,74.9007,20090.0
2018-09-07 15:00:00,76.5,76.53,76.47,76.49,19868.0,74.8811,74.9105,74.8518,74.8713,19868.0
2018-09-07 15:05:00,76.49,76.53,76.48,76.48,32122.0,74.8713,74.9105,74.8615,74.8615,32122.0
2018-09-07 15:10:00,76.48,76.53,76.46,76.5,24509.0,74.8615,74.9105,74.842,74.8811,24509.0
2018-09-07 15:15:00,76.51,76.51,76.49,76.51,13059.0,74.8909,74.8909,74.8713,74.8909,13059.0
2018-09-07 15:20:00,76.51,76.51,76.47,76.49,21697.0,74.8909,74.8909,74.8518,74.8713,21697.0
2018-09-07 15:25:00,76.5,76.53,76.48,76.5,17228.0,74.8811,74.9105,74.8615,74.8811,17228.0
2018-09-07 15:30:00,76.5,76.53,76.46,76.51,22241.0,74.8811,74.9105,74.842,74.8909,22241.0
2018-09-07 15:35:00,76.51,76.54,76.46,76.49,30696.0,74.8909,74.9203,74.842,74.8713,30696.0
2018-09-07 15:40:00,76.48,76.48,76.42,76.42,32382.0,74.8615,74.8615,74.8028,74.8028,32382.0
2018-09-07 15:45:00,76.42,76.47,76.39,76.45,41584.0,74.8028,74.8518,74.7734,74.8322,41584.0
2018-09-07 15:50:00,76.44,76.51,76.41,76.51,69148.0,74.8224,74.8909,74.793,74.8909,69148.0
2018-09-07 15:55:00,76.5,76.52,76.42,76.45,229427.0,74.8811,74.9007,74.8028,74.8322,229427.0
2018-09-10 09:30:00,76.79,77.03,76.58,76.64,42332.0,75.165,75.3999,74.9594,75.0182,42332.0
2018-09-10 09:35:00,76.65,76.69,76.52,76.53,18162.0,75.0279,75.0671,74.9007,74.9105,18162.0
2018-09-10 09:40:00,76.51,76.53,76.44,76.47,16141.0,74.8909,74.9105,74.8224,74.8518,16141.0
2018-09-10 09:45:00,76.47,76.64,76.42,76.57,87218.0,74.8518,75.0182,74.8028,74.9496,87218.0
2018-09-10 09:50:00,76.56,76.62,76.5,76.57,28893.0,74.9399,74.9986,74.8811,74.9496,28893.0
2018-09-10 09:55:00,76.55,76.57,76.42,76.47,11718.0,74.9301,74.9496,74.8028,74.8518,11718.0
2018-09-10 10:00:00,76.45,76.49,76.36,76.36,18586.0,74.8322,74.8713,74.7441,74.7441,18586.0
2018-09-10 10:05:00,76.36,76.37,76.27,76.34,20131.0,74.7441,74.7539,74.656,74.7245,20131.0
2018-09-10 10:10:00,76.33,76.34,76.25,76.3,13462.0,74.7147,74.7245,74.6364,74.6854,13462.0
2018-09-10 10:15:00,76.29,76.29,76.17,76.19,18309.0,74.6756,74.6756,74.5581,74.5777,18309.0
2018-09-10 10:20:00,76.18,76.27,76.17,76.2,19519.0,74.5679,74.656,74.5581,74.5875,19519.0
2018-09-10 10:25:00,76.2,76.25,76.19,76.2,18779.0,74.5875,74.6364,74.5777,74.5875,18779.0
2018-09-10 10:30:00,76.21,76.34,76.21,76.31,20132.0,74.5973,74.7245,74.5973,74.6951,20132.0
2018-09-10 10:35:00,76.31,76.33,76.27,76.31,32575.0,74.6951,74.7147,74.656,74.6951,32575.0
2018-09-10 10:40:00,76.3,76.31,76.24,76.26,15301.0,74.6854,74.6951,74.6266,74.6462,15301.0
2018-09-10 10:45:00,76.26,76.28,76.2,76.21,15995.0,74.6462,74.6658,74.5875,74.5973,15995.0
2018-09-10 10:50:00,76.21,76.28,76.2,76.26,23492.0,74.5973,74.6658,74.5875,74.6462,23492.0
2018-09-10 10:55:00,76.25,76.25,76.19,76.19,22611.0,74.6364,74.6364,74.5777,74.5777,22611.0
2018-09-10 11:00:00,76.18,76.28,76.15,76.28,23415.0,74.5679,74.6658,74.5385,74.6658,23415.0
2018-09-10 11:05:00,76.3,76.44,76.3,76.42,9125.0,74.6854,74.8224,74.6854,74.8028,9125.0
2018-09-10 11:10:00,76.43,76.52,76.43,76.46,14707.0,74.8126,74.9007,74.8126,74.842,14707.0
2018-09-10 11:15:00,76.47,76.51,76.43,76.5,11223.0,74.8518,74.8909,74.8126,74.8811,11223.0
2018-09-10 11:20:00,76.5,76.51,76.42,76.44,9046.0,74.8811,74.8909,74.8028,74.8224,9046.0
2018-09-10 11:25:00,76.44,76.47,76.4,76.44,7019.0,74.8224,74.8518,74.7832,74.8224,7019.0
2018-09-10 11:30:00,76.47,76.5,76.43,76.44,8408.0,74.8518,74.8811,74.8126,74.8224,8408.0
2018-09-10 11:35:00,76.45,76.45,76.35,76.4,9928.0,74.8322,74.8322,74.7343,74.7832,9928.0
2018-09-10 11:40:00,76.39,76.39,76.33,76.36,7475.0,74.7734,74.7734,74.7147,74.7441,7475.0
2018-09-10 11:45:00,76.36,76.39,76.35,76.38,13279.0,74.7441,74.7734,74.7343,74.7637,13279.0
2018-09-10 11:50:00,76.38,76.41,76.37,76.38,15660.0,74.7637,74.793,74.7539,74.7637,15660.0
2018-09-10 11:55:00,76.37,76.37,76.29,76.32,14387.0,74.7539,74.7539,74.6756,74.7049,14387.0
2018-09-10 12:00:00,76.32,76.33,76.27,76.31,12650.0,74.7049,74.7147,74.656,74.6951,12650.0
2018-09-10 12:05:00,76.31,76.31,76.25,76.31,12480.0,74.6951,74.6951,74.6364,74.6951,12480.0
2018-09-10 12:10:00,76.3,76.31,76.27,76.28,9629.0,74.6854,74.6951,74.656,74.6658,9629.0
2018-09-10 12:15:00,76.28,76.35,76.26,76.33,11984.0,74.6658,74.7343,74.6462,74.7147,11984.0
2018-09-10 12:20:00,76.33,76.38,76.32,76.37,10686.0,74.7147,74.7637,74.7049,74.7539,10686.0
2018-09-10 12:25:00,76.37,76.39,76.33,76.34,16097.0,74.7539,74.7734,74.7147,74.7245,16097.0
2018-09-10 12:30:00,76.34,76.41,76.34,76.41,9913.0,74.7245,74.793,74.7245,74.793,9913.0
2018-09-10 12:35:00,76.4,76.42,76.39,76.41,13006.0,74.7832,74.8028,74.7734,74.793,13006.0
2018-09-10 12:40:00,76.4,76.44,76.37,76.41,11642.0,74.7832,74.8224,74.7539,74.793,11642.0
2018-09-10 12:45:00,76.41,76.42,76.39,76.41,12000.0,74.793,74.8028,74.7734,74.793,12000.0
2018-09-10 12:50:00,76.4,76.41,76.36,76.36,14770.0,74.7832,74.793,74.7441,74.7441,14770.0
2018-09-10 12:55:00,76.36,76.38,76.31,76.32,18236.0,74.7441,74.7637,74.6951,74.7049,18236.0
2018-09-10 13:00:00,76.31,76.36,76.31,76.36,18058.0,74.6951,74.7441,74.6951,74.7441,18058.0
2018-09-10 13:05:00,76.35,76.36,76.33,76.34,10600.0,74.7343,74.7441,74.7147,74.7245,10600.0
2018-09-10 13:10:00,76.34,76.36,76.34,76.34,7549.0,74.7245,74.7441,74.7245,74.7245,7549.0
2018-09-10 13:15:00,76.34,76.36,76.32,76.36,10786.0,74.7245,74.7441,74.7049,74.7441,10786.0
2018-09-10 13:20:00,76.36,76.4,76.35,76.39,10069.0,74.7441,74.7832,74.7343,74.7734,10069.0
2018-09-10 13:25:00,76.4,76.41,76.39,76.4,6382.0,74.7832,74.793,74.7734,74.7832,6382.0
2018-09-10 13:30:00,76.4,76.42,76.39,76.41,11456.0,74.7832,74.8028,74.7734,74.793,11456.0
2018-09-10 13:35:00,76.4,76.41,76.36,76.38,13784.0,74.7832,74.793,74.7441,74.7637,13784.0
2018-09-10 13:40:00,76.38,76.41,76.37,76.4,14544.0,74.7637,74.793,74.7539,74.7832,14544.0
2018-09-10 13:45:00,76.4,76.41,76.36,76.36,12377.0,74.7832,74.793,74.7441,74.7441,12377.0
2018-09-10 13:50:00,76.36,76.42,76.36,76.42,8788.0,74.7441,74.8028,74.7441,74.8028,8788.0
2018-09-10 13:55:00,76.42,76.46,76.41,76.41,7711.0,74.8028,74.842,74.793,74.793,7711.0
2018-09-10 14:00:00,76.41,76.44,76.4,76.43,14769.0,74.793,74.8224,74.7832,74.8126,14769.0
2018-09-10 14:05:00,76.43,76.45,76.4,76.43,10300.0,74.8126,74.8322,74.7832,74.8126,10300.0
2018-09-10 14:10:00,76.44,76.51,76.43,76.49,14028.0,74.8224,74.8909,74.8126,74.8713,14028.0
2018-09-10 14:15:00,76.5,76.53,76.48,76.5,9229.0,74.8811,74.9105,74.8615,74.8811,9229.0
2018-09-10 14:20:00,76.5,76.5,76.44,76.47,15650.0,74.8811,74.8811,74.8224,74.8518,15650.0
2018-09-10 14:25:00,76.48,76.51,76.45,76.47,10009.0,74.8615,74.8909,74.8322,74.8518,10009.0
2018-09-10 14:30:00,76.47,76.49,76.46,76.47,7587.0,74.8518,74.8713,74.842,74.8518,7587.0
2018-09-10 14:35:00,76.47,76.5,76.45,76.5,17698.0,74.8518,74.8811,74.8322,74.8811,17698.0
2018-09-10 14:40:00,76.5,76.53,76.48,76.48,11185.0,74.8811,74.9105,74.8615,74.8615,11185.0
2018-09-10 14:45:00,76.49,76.56,76.48,76.55,42300.0,74.8713,74.9399,74.8615,74.9301,42300.0
2018-09-10 14:50:00,76.53,76.55,76.52,76.52,12041.0,74.9105,74.9301,74.9007,74.9007,12041.0
2018-09-10 14:55:00,76.53,76.55,76.48,76.49,23354.0,74.9105,74.9301,74.8615,74.8713,23354.0
2018-09-10 15:00:00,76.49,76.51,76.47,76.51,25561.0,74.8713,74.8909,74.8518,74.8909,25561.0
2018-09-10 15:05:00,76.52,76.54,76.46,76.52,44721.0,74.9007,74.9203,74.842,74.9007,44721.0
2018-09-10 15:10:00,76.52,76.53,76.5,76.5,31220.0,74.9007,74.9105,74.8811,74.8811,31220.0
2018-09-10 15:15:00,76.51,76.51,76.42,76.48,120139.0,74.8909,74.8909,74.8028,74.8615,120139.0
2018-09-10 15:20:00,76.48,76.52,76.46,76.52,20462.0,74.8615,74.9007,74.842,74.9007,20462.0
2018-09-10 15:25:00,76.52,76.57,76.48,76.55,24146.0,74.9007,74.9496,74.8615,74.9301,24146.0
2018-09-10 15:30:00,76.55,76.56,76.49,76.5,27039.0,74.9301,74.9399,74.8713,74.8811,27039.0
2018-09-10 15:35:00,76.49,76.51,76.46,76.5,28000.0,74.8713,74.8909,74.842,74.8811,28000.0
2018-09-10 15:40:00,76.51,76.55,76.47,76.53,32174.0,74.8909,74.9301,74.8518,74.9105,32174.0
2018-09-10 15:45:00,76.52,76.59,76.51,76.56,41659.0,74.9007,74.9692,74.8909,74.9399,41659.0
2018-09-10 15:50:00,76.55,76.55,76.49,76.53,70149.0,74.9301,74.9301,74.8713,74.9105,70149.0
2018-09-10 15:55:00,76.53,76.64,76.53,76.58,169163.0,74.9105,75.0182,74.9105,74.9594,169163.0
2018-09-11 09:30:00,76.29,76.45,76.24,76.38,33306.0,74.6756,74.8322,74.6266,74.7637,33306.0
2018-09-11 09:35:00,76.38,76.58,76.36,76.41,22752.0,74.7637,74.9594,74.7441,74.793,22752.0
2018-09-11 09:40:00,76.42,76.65,76.36,76.63,24700.0,74.8028,75.0279,74.7441,75.0084,24700.0
2018-09-11 09:45:00,76.62,76.78,76.55,76.72,20110.0,74.9986,75.1552,74.9301,75.0965,20110.0
2018-09-11 09:50:00,76.73,76.77,76.62,76.62,8969.0,75.1063,75.1454,74.9986,74.9986,8969.0
2018-09-11 09:55:00,76.62,76.72,76.6,76.61,9361.0,74.9986,75.0965,74.979,74.9888,9361.0
2018-09-11 10:00:00,76.63,76.69,76.59,76.61,15213.0,75.0084,75.0671,74.9692,74.9888,15213.0
2018-09-11 10:05:00,76.6,76.75,76.59,76.75,25709.0,74.979,75.1258,74.9692,75.1258,25709.0
2018-09-11 10:10:00,76.76,76.8,76.68,76.73,80640.0,75.1356,75.1748,75.0573,75.1063,80640.0
2018-09-11 10:15:00,76.74,76.83,76.72,76.83,29895.0,75.116,75.2041,75.0965,75.2041,29895.0
2018-09-11 10:20:00,76.82,76.82,76.71,76.75,16288.0,75.1943,75.1943,75.0867,75.1258,16288.0
2018-09-11 10:25:00,76.74,76.81,76.68,76.81,32796.0,75.116,75.1846,75.0573,75.1846,32796.0
2018-09-11 10:30:00,76.82,76.82,76.65,76.67,61050.0,75.1943,75.1943,75.0279,75.0475,61050.0
2018-09-11 10:35:00,76.68,76.81,76.68,76.73,60089.0,75.0573,75.1846,75.0573,75.1063,60089.0
2018-09-11 10:40:00,76.73,76.81,76.69,76.72,24018.0,75.1063,75.1846,75.0671,75.0965,24018.0
2018-09-11 10:45:00,76.73,76.77,76.65,76.71,16791.0,75.1063,75.1454,75.0279,75.0867,16791.0
2018-09-11 10:50:00,76.7,76.76,76.67,76.67,15159.0,75.0769,75.1356,75.0475,75.0475,15159.0
2018-09-11 10:55:00,76.68,76.8,76.67,76.73,12461.0,75.0573,75.1748,75.0475,75.1063,12461.0
2018-09-11 11:00:00,76.74,76.79,76.73,76.79,9510.0,75.116,75.165,75.1063,75.165,9510.0
2018-09-11 11:05:00,76.79,76.81,76.71,76.74,8620.0,75.165,75.1846,75.0867,75.116,8620.0
2018-09-11 11:10:00,76.74,76.82,76.73,76.78,71979.0,75.116,75.1943,75.1063,75.1552,71979.0
2018-09-11 11:15:00,76.77,76.84,76.74,76.84,8275.0,75.1454,75.2139,75.116,75.2139,8275.0
2018-09-11 11:20:00,76.83,76.93,76.83,76.89,13284.0,75.2041,75.302,75.2041,75.2629,13284.0
2018-09-11 11:25:00,76.88,76.97,76.88,76.93,9556.0,75.2531,75.3412,75.2531,75.302,9556.0
2018-09-11 11:30:00,76.94,76.99,76.94,76.95,31340.0,75.3118,75.3608,75.3118,75.3216,31340.0
2018-09-11 11:35:00,76.95,76.97,76.9,76.95,9200.0,75.3216,75.3412,75.2727,75.3216,9200.0
2018-09-11 11:40:00,76.94,76.97,76.92,76.95,9176.0,75.3118,75.3412,75.2922,75.3216,9176.0
2018-09-11 11:45:00,76.96,77.01,76.95,77.01,8133.0,75.3314,75.3803,75.3216,75.3803,8133.0
2018-09-11 11:50:00,77.0,77.17,77.0,77.17,9418.0,75.3705,75.5369,75.3705,75.5369,9418.0
2018-09-11 11:55:00,77.17,77.28,77.16,77.28,19899.0,75.5369,75.6446,75.5272,75.6446,19899.0
2018-09-11 12:00:00,77.28,77.29,77.18,77.2,39981.0,75.6446,75.6544,75.5467,75.5663,39981.0
2018-09-11 12:05:00,77.2,77.32,77.2,77.31,32365.0,75.5663,75.6838,75.5663,75.674,32365.0
2018-09-11 12:10:00,77.31,77.34,77.23,77.28,49788.0,75.674,75.7033,75.5957,75.6446,49788.0
2018-09-11 12:15:00,77.28,77.28,77.23,77.24,11526.0,75.6446,75.6446,75.5957,75.6055,11526.0
2018-09-11 12:20:00,77.24,77.35,77.24,77.33,14710.0,75.6055,75.7131,75.6055,75.6936,14710.0
2018-09-11 12:25:00,77.32,77.32,77.28,77.29,6500.0,75.6838,75.6838,75.6446,75.6544,6500.0
2018-09-11 12:30:00,77.3,77.32,77.28,77.28,27975.0,75.6642,75.6838,75.6446,75.6446,27975.0
2018-09-11 12:35:00,77.28,77.34,77.27,77.34,23709.0,75.6446,75.7033,75.6348,75.7033,23709.0
2018-09-11 12:40:00,77.32,77.32,77.29,77.32,11215.0,75.6838,75.6838,75.6544,75.6838,11215.0
2018-09-11 12:45:00,77.31,77.32,77.3,77.31,15519.0,75.674,75.6838,75.6642,75.674,15519.0
2018-09-11 12:50:00,77.31,77.39,77.3,77.39,18350.0,75.674,75.7523,75.6642,75.7523,18350.0
2018-09-11 12:55:00,77.39,77.46,77.39,77.45,9529.0,75.7523,75.8208,75.7523,75.811,9529.0
2018-09-11 13:00:00,77.45,77.45,77.28,77.34,24700.0,75.811,75.811,75.6446,75.7033,24700.0
2018-09-11 13:05:00,77.35,77.38,77.34,77.35,14521.0,75.7131,75.7425,75.7033,75.7131,14521.0
2018-09-11 13:10:00,77.36,77.39,77.29,77.31,14109.0,75.7229,75.7523,75.6544,75.674,14109.0
2018-09-11 13:15:00,77.31,77.34,77.3,77.34,9453.0,75.674,75.7033,75.6642,75.7033,9453.0
2018-09-11 13:20:00,77.33,77.33,77.28,77.3,17111.0,75.6936,75.6936,75.6446,75.6642,17111.0
2018-09-11 13:25:00,77.3,77.31,77.27,77.27,12840.0,75.6642,75.674,75.6348,75.6348,12840.0
2018-09-11 13:30:00,77.26,77.26,77.19,77.22,53447.0,75.625,75.625,75.5565,75.5859,53447.0
2018-09-11 13:35:00,77.23,77.29,77.23,77.25,13179.0,75.5957,75.6544,75.5957,75.6152,13179.0
2018-09-11 13:40:00,77.26,77.28,77.2,77.21,14266.0,75.625,75.6446,75.5663,75.5761,14266.0
2018-09-11 13:45:00,77.22,77.22,77.16,77.18,10653.0,75.5859,75.5859,75.5272,75.5467,10653.0
2018-09-11 13:50:00,77.19,77.24,77.19,77.22,14136.0,75.5565,75.6055,75.5565,75.5859,14136.0
2018-09-11 13:55:00,77.22,77.25,77.21,77.23,9436.0,75.5859,75.6152,75.5761,75.5957,9436.0
2018-09-11 14:00:00,77.22,77.27,77.21,77.27,13795.0,75.5859,75.6348,75.5761,75.6348,13795.0
2018-09-11 14:05:00,77.27,77.27,77.24,77.26,15245.0,75.6348,75.6348,75.6055,75.625,15245.0
2018-09-11 14:10:00,77.27,77.28,77.24,77.26,24621.0,75.6348,75.6446,75.6055,75.625,24621.0
2018-09-11 14:15:00,77.26,77.27,77.24,77.25,10896.0,75.625,75.6348,75.6055,75.6152,10896.0
2018-09-11 14:20:00,77.25,77.26,77.21,77.22,17263.0,75.6152,75.625,75.5761,75.5859,17263.0
2018-09-11 14:25:00,77.22,77.25,77.21,77.22,13407.0,75.5859,75.6152,75.5761,75.5859,13407.0
2018-09-11 14:30:00,77.23,77.24,77.22,77.23,11075.0,75.5957,75.6055,75.5859,75.5957,11075.0
2018-09-11 14:35:00,77.24,77.25,77.17,77.18,11418.0,75.6055,75.6152,75.5369,75.5467,11418.0
2018-09-11 14:40:00,77.19,77.21,77.17,77.17,12561.0,75.5565,75.5761,75.5369,75.5369,12561.0
2018-09-11 14:45:00,77.18,77.2,77.16,77.19,9648.0,75.5467,75.5663,75.5272,75.5565,9648.0
2018-09-11 14:50:00,77.19,77.25,77.18,77.24,44481.0,75.5565,75.6152,75.5467,75.6055,44481.0
2018-09-11 14:55:00,77.23,77.26,77.23,77.25,37142.0,75.5957,75.625,75.5957,75.6152,37142.0
2018-09-11 15:00:00,77.25,77.27,77.24,77.26,15185.0,75.6152,75.6348,75.6055,75.625,15185.0
2018-09-11 15:05:00,77.25,77.29,77.25,77.26,26991.0,75.6152,75.6544,75.6152,75.625,26991.0
2018-09-11 15:10:00,77.25,77.27,77.25,77.27,14907.0,75.6152,75.6348,75.6152,75.6348,14907.0
2018-09-11 15:15:00,77.27,77.27,77.24,77.26,14276.0,75.6348,75.6348,75.6055,75.625,14276.0
2018-09-11 15:20:00,77.26,77.27,77.25,77.27,19857.0,75.625,75.6348,75.6152,75.6348,19857.0
2018-09-11 15:25:00,77.27,77.27,77.26,77.27,7004.0,75.6348,75.6348,75.625,75.6348,7004.0
2018-09-11 15:30:00,77.26,77.27,77.23,77.25,38863.0,75.625,75.6348,75.5957,75.6152,38863.0
2018-09-11 15:35:00,77.25,77.31,77.25,77.31,20587.0,75.6152,75.674,75.6152,75.674,20587.0
2018-09-11 15:40:00,77.31,77.36,77.28,77.29,45157.0,75.674,75.7229,75.6446,75.6544,45157.0
2018-09-11 15:45:00,77.28,77.3,77.23,77.3,51562.0,75.6446,75.6642,75.5957,75.6642,51562.0
2018-09-11 15:50:00,77.29,77.32,77.28,77.32,72751.0,75.6544,75.6838,75.6446,75.6838,72751.0
2018-09-11 15:55:00,77.33,77.38,77.3,77.35,198153.0,75.6936,75.7425,75.6642,75.7131,198153.0
2018-09-12 09:30:00,77.25,77.3,77.14,77.16,30414.0,75.6152,75.6642,75.5076,75.5272,30414.0
2018-09-12 09:35:00,77.13,77.29,77.07,77.28,22375.0,75.4978,75.6544,75.4391,75.6446,22375.0
2018-09-12 09:40:00,77.27,77.5,77.23,77.5,21843.0,75.6348,75.86,75.5957,75.86,21843.0
2018-09-12 09:45:00,77.49,77.5,77.41,77.45,17156.0,75.8502,75.86,75.7719,75.811,17156.0
2018-09-12 09:50:00,77.46,77.47,77.28,77.36,41628.0,75.8208,75.8306,75.6446,75.7229,41628.0
2018-09-12 09:55:00,77.36,77.43,77.36,77.41,75158.0,75.7229,75.7914,75.7229,75.7719,75158.0
2018-09-12 10:00:00,77.42,77.43,77.26,77.34,55120.0,75.7817,75.7914,75.625,75.7033,55120.0
2018-09-12 10:05:00,77.34,77.36,77.28,77.3,42411.0,75.7033,75.7229,75.6446,75.6642,42411.0
2018-09-12 10:10:00,77.29,77.31,77.23,77.28,37383.0,75.6544,75.674,75.5957,75.6446,37383.0
2018-09-12 10:15:00,77.27,77.27,77.09,77.12,25064.0,75.6348,75.6348,75.4586,75.488,25064.0
2018-09-12 10:20:00,77.11,77.15,77.06,77.11,16960.0,75.4782,75.5174,75.4293,75.4782,16960.0
2018-09-12 10:25:00,77.1,77.13,77.06,77.13,38016.0,75.4684,75.4978,75.4293,75.4978,38016.0
2018-09-12 10:30:00,77.12,77.17,77.09,77.13,42894.0,75.488,75.5369,75.4586,75.4978,42894.0
2018-09-12 10:35:00,77.12,77.29,77.09,77.28,16044.0,75.488,75.6544,75.4586,75.6446,16044.0
2018-09-12 10:40:00,77.29,77.33,77.24,77.28,15041.0,75.6544,75.6936,75.6055,75.6446,15041.0
2018-09-12 10:45:00,77.26,77.28,77.19,77.2,23624.0,75.625,75.6446,75.5565,75.5663,23624.0
2018-09-12 10:50:00,77.2,77.29,77.19,77.2,21380.0,75.5663,75.6544,75.5565,75.5663,21380.0
2018-09-12 10:55:00,77.21,77.24,77.19,77.2,15111.0,75.5761,75.6055,75.5565,75.5663,15111.0
2018-09-12 11:00:00,77.2,77.24,77.18,77.2,15621.0,75.5663,75.6055,75.5467,75.5663,15621.0
2018-09-12 11:05:00,77.21,77.24,77.17,77.22,24730.0,75.5761,75.6055,75.5369,75.5859,24730.0
2018-09-12 11:10:00,77.22,77.44,77.22,77.4,51602.0,75.5859,75.8012,75.5859,75.7621,51602.0
2018-09-12 11:15:00,77.4,77.56,77.4,77.55,12798.0,75.7621,75.9187,75.7621,75.9089,12798.0
2018-09-12 11:20:00,77.54,77.58,77.48,77.57,7311.0,75.8991,75.9383,75.8404,75.9285,7311.0
2018-09-12 11:25:00,77.56,77.63,77.56,77.6,23129.0,75.9187,75.9872,75.9187,75.9578,23129.0
2018-09-12 11:30:00,77.61,77.69,77.61,77.67,21384.0,75.9676,76.0459,75.9676,76.0264,21384.0
2018-09-12 11:35:00,77.68,77.69,77.58,77.6,38777.0,76.0362,76.0459,75.9383,75.9578,38777.0
2018-09-12 11:40:00,77.61,77.65,77.61,77.65,14433.0,75.9676,76.0068,75.9676,76.0068,14433.0
2018-09-12 11:45:00,77.65,77.65,77.58,77.61,14180.0,76.0068,76.0068,75.9383,75.9676,14180.0
2018-09-12 11:50:00,77.6,77.6,77.52,77.57,31937.0,75.9578,75.9578,75.8795,75.9285,31937.0
2018-09-12 11:55:00,77.56,77.62,77.54,77.58,13506.0,75.9187,75.9774,75.8991,75.9383,13506.0
2018-09-12 12:00:00,77.59,77.61,77.56,77.58,11306.0,75.9481,75.9676,75.9187,75.9383,11306.0
2018-09-12 12:05:00,77.59,77.7,77.58,77.6,29228.0,75.9481,76.0557,75.9383,75.9578,29228.0
2018-09-12 12:10:00,77.59,77.62,77.56,77.56,9729.0,75.9481,75.9774,75.9187,75.9187,9729.0
2018-09-12 12:15:00,77.56,77.61,77.52,77.6,21989.0,75.9187,75.9676,75.8795,75.9578,21989.0
2018-09-12 12:20:00,77.6,77.64,77.6,77.64,9635.0,75.9578,75.997,75.9578,75.997,9635.0
2018-09-12 12:25:00,77.64,77.64,77.6,77.63,8263.0,75.997,75.997,75.9578,75.9872,8263.0
2018-09-12 12:30:00,77.61,77.63,77.59,77.61,20470.0,75.9676,75.9872,75.9481,75.9676,20470.0
2018-09-12 12:35:00,77.6,77.65,77.59,77.65,15525.0,75.9578,76.0068,75.9481,76.0068,15525.0
2018-09-12 12:40:00,77.65,77.75,77.65,77.75,12537.0,76.0068,76.1047,76.0068,76.1047,12537.0
2018-09-12 12:45:00,77.76,77.76,77.64,77.66,7139.0,76.1145,76.1145,75.997,76.0166,7139.0
2018-09-12 12:50:00,77.66,77.71,77.65,77.68,56047.0,76.0166,76.0655,76.0068,76.0362,56047.0
2018-09-12 12:55:00,77.67,77.7,77.67,77.67,11349.0,76.0264,76.0557,76.0264,76.0264,11349.0
2018-09-12 13:00:00,77.67,77.72,77.65,77.71,15086.0,76.0264,76.0753,76.0068,76.0655,15086.0
2018-09-12 13:05:00,77.72,77.74,77.69,77.69,4349.0,76.0753,76.0949,76.0459,76.0459,4349.0
2018-09-12 13:10:00,77.68,77.72,77.66,77.67,6683.0,76.0362,76.0753,76.0166,76.0264,6683.0
2018-09-12 13:15:00,77.67,77.68,77.65,77.67,5918.0,76.0264,76.0362,76.0068,76.0264,5918.0
2018-09-12 13:20:00,77.67,77.69,77.66,77.66,11904.0,76.0264,76.0459,76.0166,76.0166,11904.0
2018-09-12 13:25:00,77.66,77.68,77.63,77.66,7201.0,76.0166,76.0362,75.9872,76.0166,7201.0
2018-09-12 13:30:00,77.65,77.68,77.6,77.62,11140.0,76.0068,76.0362,75.9578,75.9774,11140.0
2018-09-12 13:35:00,77.6,77.63,77.6,77.62,8760.0,75.9578,75.9872,75.9578,75.9774,8760.0
2018-09-12 13:40:00,77.62,77.64,77.59,77.6,7061.0,75.9774,75.997,75.9481,75.9578,7061.0
2018-09-12 13:45:00,77.6,77.63,77.59,77.6,19736.0,75.9578,75.9872,75.9481,75.9578,19736.0
2018-09-12 13:50:00,77.62,77.64,77.6,77.64,8769.0,75.9774,75.997,75.9578,75.997,8769.0
2018-09-12 13:55:00,77.64,77.7,77.63,77.7,21383.0,75.997,76.0557,75.9872,76.0557,21383.0
2018-09-12 14:00:00,77.7,77.75,77.69,77.71,18533.0,76.0557,76.1047,76.0459,76.0655,18533.0
2018-09-12 14:05:00,77.71,77.73,77.67,77.69,11974.0,76.0655,76.0851,76.0264,76.0459,11974.0
2018-09-12 14:10:00,77.69,77.73,77.61,77.66,131421.0,76.0459,76.0851,75.9676,76.0166,131421.0
2018-09-12 14:15:00,77.66,77.72,77.65,77.7,25729.0,76.0166,76.0753,76.0068,76.0557,25729.0
2018-09-12 14:20:00,77.69,77.76,77.68,77.75,21421.0,76.0459,76.1145,76.0362,76.1047,21421.0
2018-09-12 14:25:00,77.76,77.83,77.75,77.8,26330.0,76.1145,76.183,76.1047,76.1536,26330.0
2018-09-12 14:30:00,77.8,77.82,77.73,77.75,24937.0,76.1536,76.1732,76.0851,76.1047,24937.0
2018-09-12 14:35:00,77.76,77.82,77.75,77.82,29079.0,76.1145,76.1732,76.1047,76.1732,29079.0
2018-09-12 14:40:00,77.83,77.85,77.8,77.84,17128.0,76.183,76.2026,76.1536,76.1928,17128.0
2018-09-12 14:45:00,77.84,77.85,77.77,77.84,16522.0,76.1928,76.2026,76.1242,76.1928,16522.0
2018-09-12 14:50:00,77.84,77.86,77.81,77.83,13640.0,76.1928,76.2123,76.1634,76.183,13640.0
2018-09-12 14:55:00,77.84,77.87,77.8,77.84,18569.0,76.1928,76.2221,76.1536,76.1928,18569.0
2018-09-12 15:00:00,77.84,77.89,77.84,77.84,19614.0,76.1928,76.2417,76.1928,76.1928,19614.0
2018-09-12 15:05:00,77.84,77.91,77.83,77.89,25036.0,76.1928,76.2613,76.183,76.2417,25036.0
2018-09-12 15:10:00,77.89,77.92,77.88,77.88,26392.0,76.2417,76.2711,76.2319,76.2319,26392.0
2018-09-12 15:15:00,77.89,77.9,77.86,77.87,18393.0,76.2417,76.2515,76.2123,76.2221,18393.0
2018-09-12 15:20:00,77.87,77.89,77.86,77.89,13664.0,76.2221,76.2417,76.2123,76.2417,13664.0
2018-09-12 15:25:00,77.89,77.94,77.88,77.91,23117.0,76.2417,76.2906,76.2319,76.2613,23117.0
2018-09-12 15:30:00,77.91,77.94,77.9,77.92,25982.0,76.2613,76.2906,76.2515,76.2711,25982.0
2018-09-12 15:35:00,77.92,77.97,77.9,77.9,41357.0,76.2711,76.32,76.2515,76.2515,41357.0
2018-09-12 15:40:00,77.91,77.92,77.89,77.9,43424.0,76.2613,76.2711,76.2417,76.2515,43424.0
2018-09-12 15:45:00,77.89,77.92,77.87,77.9,75334.0,76.2417,76.2711,76.2221,76.2515,75334.0
2018-09-12 15:50:00,77.91,77.94,77.9,77.92,72846.0,76.2613,76.2906,76.2515,76.2711,72846.0
2018-09-12 15:55:00,77.92,78.07,77.9,77.97,345464.0,76.2711,76.4179,76.2515,76.32,345464.0
2018-09-13 09:30:00,78.43,78.93,78.36,78.92,28560.0,76.7703,77.2597,76.7018,77.2499,28560.0
2018-09-13 09:35:00,78.9,79.1,78.83,79.06,54091.0,77.2303,77.4261,77.1618,77.3869,54091.0
2018-09-13 09:40:00,79.08,79.64,79.04,79.58,106199.0,77.4065,77.9547,77.3674,77.8959,106199.0
2018-09-13 09:45:00,79.56,79.92,79.47,79.9,110131.0,77.8764,78.2287,77.7883,78.2092,110131.0
2018-09-13 09:50:00,79.92,79.92,79.28,79.3,36839.0,78.2287,78.2287,77.6023,77.6219,36839.0
2018-09-13 09:55:00,79.29,79.44,79.12,79.42,39098.0,77.6121,77.7589,77.4457,77.7393,39098.0
2018-09-13 10:00:00,79.44,79.47,79.22,79.28,43044.0,77.7589,77.7883,77.5436,77.6023,43044.0
2018-09-13 10:05:00,79.27,79.37,79.23,79.27,21124.0,77.5925,77.6904,77.5533,77.5925,21124.0
2018-09-13 10:10:00,79.25,79.34,79.24,79.27,57018.0,77.5729,77.661,77.5631,77.5925,57018.0
2018-09-13 10:15:00,79.28,79.35,79.21,79.26,33839.0,77.6023,77.6708,77.5338,77.5827,33839.0
2018-09-13 10:20:00,79.26,79.31,79.24,79.24,72298.0,77.5827,77.6317,77.5631,77.5631,72298.0
2018-09-13 10:25:00,79.24,79.27,79.06,79.06,18594.0,77.5631,77.5925,77.3869,77.3869,18594.0
2018-09-13 10:30:00,79.07,79.09,78.95,78.96,22360.0,77.3967,77.4163,77.2793,77.2891,22360.0
2018-09-13 10:35:00,78.95,78.99,78.84,78.85,15902.0,77.2793,77.3184,77.1716,77.1814,15902.0
2018-09-13 10:40:00,78.83,78.87,78.82,78.85,32367.0,77.1618,77.201,77.152,77.1814,32367.0
2018-09-13 10:45:00,78.85,78.98,78.84,78.98,58941.0,77.1814,77.3086,77.1716,77.3086,58941.0
2018-09-13 10:50:00,78.97,79.01,78.79,78.8,61869.0,77.2989,77.338,77.1227,77.1324,61869.0
2018-09-13 10:55:00,78.8,78.8,78.64,78.68,17019.0,77.1324,77.1324,76.9758,77.015,17019.0
2018-09-13 11:00:00,78.68,78.68,78.6,78.65,16792.0,77.015,77.015,76.9367,76.9856,16792.0
2018-09-13 11:05:00,78.67,78.82,78.67,78.8,10661.0,77.0052,77.152,77.0052,77.1324,10661.0
2018-09-13 11:10:00,78.78,78.79,78.7,78.7,8925.0,77.1129,77.1227,77.0346,77.0346,8925.0
2018-09-13 11:15:00,78.69,78.69,78.59,78.63,11900.0,77.0248,77.0248,76.9269,76.966,11900.0
2018-09-13 11:20:00,78.63,78.7,78.6,78.65,76879.0,76.966,77.0346,76.9367,76.9856,76879.0
2018-09-13 11:25:00,78.64,78.64,78.48,78.5,31471.0,76.9758,76.9758,76.8192,76.8388,31471.0
2018-09-13 11:30:00,78.51,78.57,78.47,78.51,11945.0,76.8486,76.9073,76.8094,76.8486,11945.0
2018-09-13 11:35:00,78.5,78.53,78.44,78.51,16681.0,76.8388,76.8682,76.7801,76.8486,16681.0
2018-09-13 11:40:00,78.49,78.52,78.48,78.48,8062.0,76.829,76.8584,76.8192,76.8192,8062.0
2018-09-13 11:45:00,78.47,78.57,78.47,78.54,15716.0,76.8094,76.9073,76.8094,76.878,15716.0
2018-09-13 11:50:00,78.55,78.81,78.54,78.8,43535.0,76.8877,77.1422,76.878,77.1324,43535.0
2018-09-13 11:55:00,78.8,78.8,78.73,78.74,18028.0,77.1324,77.1324,77.0639,77.0737,18028.0
2018-09-13 12:00:00,78.75,78.8,78.68,78.68,16403.0,77.0835,77.1324,77.015,77.015,16403.0
2018-09-13 12:05:00,78.67,78.85,78.67,78.83,41975.0,77.0052,77.1814,77.0052,77.1618,41975.0
2018-09-13 12:10:00,78.82,78.9,78.8,78.89,24575.0,77.152,77.2303,77.1324,77.2205,24575.0
2018-09-13 12:15:00,78.88,78.93,78.84,78.86,30938.0,77.2108,77.2597,77.1716,77.1912,30938.0
2018-09-13 12:20:00,78.85,78.85,78.79,78.81,19109.0,77.1814,77.1814,77.1227,77.1422,19109.0
2018-09-13 12:25:00,78.8,78.82,78.8,78.81,16997.0,77.1324,77.152,77.1324,77.1422,16997.0
2018-09-13 12:30:00,78.81,78.89,78.8,78.86,26979.0,77.1422,77.2205,77.1324,77.1912,26979.0
2018-09-13 12:35:00,78.85,78.85,78.81,78.84,13945.0,77.1814,77.1814,77.1422,77.1716,13945.0
2018-09-13 12:40:00,78.85,78.87,78.82,78.83,15793.0,77.1814,77.201,77.152,77.1618,15793.0
2018-09-13 12:45:00,78.83,78.84,78.8,78.82,38454.0,77.1618,77.1716,77.1324,77.152,38454.0
2018-09-13 12:50:00,78.81,78.84,78.73,78.74,25532.0,77.1422,77.1716,77.0639,77.0737,25532.0
2018-09-13 12:55:00,78.73,78.75,78.66,78.68,27460.0,77.0639,77.0835,76.9954,77.015,27460.0
2018-09-13 13:00:00,78.68,78.73,78.68,78.73,20744.0,77.015,77.0639,77.015,77.0639,20744.0
2018-09-13 13:05:00,78.73,78.78,78.63,78.63,39061.0,77.0639,77.1129,76.966,76.966,39061.0
2018-09-13 13:10:00,78.63,78.69,78.59,78.69,84564.0,76.966,77.0248,76.9269,77.0248,84564.0
2018-09-13 13:15:00,78.7,78.72,78.65,78.67,31733.0,77.0346,77.0541,76.9856,77.0052,31733.0
2018-09-13 13:20:00,78.67,78.7,78.66,78.67,25250.0,77.0052,77.0346,76.9954,77.0052,25250.0
2018-09-13 13:25:00,78.67,78.7,78.63,78.67,27888.0,77.0052,77.0346,76.966,77.0052,27888.0
2018-09-13 13:30:00,78.67,78.75,78.66,78.75,27210.0,77.0052,77.0835,76.9954,77.0835,27210.0
2018-09-13 13:35:00,78.74,78.81,78.74,78.8,34378.0,77.0737,77.1422,77.0737,77.1324,34378.0
2018-09-13 13:40:00,78.8,78.89,78.78,78.88,33860.0,77.1324,77.2205,77.1129,77.2108,33860.0
2018-09-13 13:45:00,78.88,78.9,78.75,78.86,64639.0,77.2108,77.2303,77.0835,77.1912,64639.0
2018-09-13 13:50:00,78.86,78.88,78.83,78.87,35559.0,77.1912,77.2108,77.1618,77.201,35559.0
2018-09-13 13:55:00,78.87,78.95,78.87,78.9,31679.0,77.201,77.2793,77.201,77.2303,31679.0
2018-09-13 14:00:00,78.9,79.05,78.89,79.05,21975.0,77.2303,77.3772,77.2205,77.3772,21975.0
2018-09-13 14:05:00,79.04,79.06,78.95,79.06,24207.0,77.3674,77.3869,77.2793,77.3869,24207.0
2018-09-13 14:10:00,79.06,79.15,78.97,78.97,42897.0,77.3869,77.475,77.2989,77.2989,42897.0
2018-09-13 14:15:00,78.98,79.02,78.89,78.91,32179.0,77.3086,77.3478,77.2205,77.2401,32179.0
2018-09-13 14:20:00,78.92,78.96,78.89,78.9,94433.0,77.2499,77.2891,77.2205,77.2303,94433.0
2018-09-13 14:25:00,78.9,79.0,78.9,78.97,34106.0,77.2303,77.3282,77.2303,77.2989,34106.0
2018-09-13 14:30:00,78.97,78.99,78.93,78.95,17720.0,77.2989,77.3184,77.2597,77.2793,17720.0
2018-09-13 14:35:00,78.94,78.99,78.94,78.98,19211.0,77.2695,77.3184,77.2695,77.3086,19211.0
2018-09-13 14:40:00,78.98,79.0,78.96,78.96,20898.0,77.3086,77.3282,77.2891,77.2891,20898.0
2018-09-13 14:45:00,78.96,78.96,78.95,78.95,16600.0,77.2891,77.2891,77.2793,77.2793,16600.0
2018-09-13 14:50:00,78.96,79.03,78.94,79.03,39714.0,77.2891,77.3576,77.2695,77.3576,39714.0
2018-09-13 14:55:00,79.04,79.05,78.99,79.0,26579.0,77.3674,77.3772,77.3184,77.3282,26579.0
2018-09-13 15:00:00,79.0,79.07,78.99,79.07,34676.0,77.3282,77.3967,77.3184,77.3967,34676.0
2018-09-13 15:05:00,79.08,79.1,79.06,79.09,31411.0,77.4065,77.4261,77.3869,77.4163,31411.0
2018-09-13 15:10:00,79.09,79.18,79.07,79.1,67431.0,77.4163,77.5044,77.3967,77.4261,67431.0
2018-09-13 15:15:00,79.1,79.15,79.0,79.05,33171.0,77.4261,77.475,77.3282,77.3772,33171.0
2018-09-13 15:20:00,79.04,79.08,79.01,79.03,31907.0,77.3674,77.4065,77.338,77.3576,31907.0
2018-09-13 15:25:00,79.03,79.05,79.02,79.04,34840.0,77.3576,77.3772,77.3478,77.3674,34840.0
2018-09-13 15:30:00,79.03,79.08,78.98,79.03,51226.0,77.3576,77.4065,77.3086,77.3576,51226.0
2018-09-13 15:35:00,79.04,79.05,78.97,78.97,59254.0,77.3674,77.3772,77.2989,77.2989,59254.0
2018-09-13 15:40:00,78.98,78.99,78.88,78.89,55076.0,77.3086,77.3184,77.2108,77.2205,55076.0
2018-09-13 15:45:00,78.88,78.9,78.8,78.84,192305.0,77.2108,77.2303,77.1324,77.1716,192305.0
2018-09-13 15:50:00,78.84,78.88,78.76,78.81,74162.0,77.1716,77.2108,77.0933,77.1422,74162.0
2018-09-13 15:55:00,78.81,78.98,78.8,78.97,274781.0,77.1422,77.3086,77.1324,77.2989,274781.0
2018-09-14 09:30:00,79.05,79.42,79.04,79.31,22025.0,77.3772,77.7393,77.3674,77.6317,22025.0
2018-09-14 09:35:00,79.32,79.37,79.24,79.37,25299.0,77.6414,77.6904,77.5631,77.6904,25299.0
2018-09-14 09:40:00,79.35,79.62,79.3,79.33,27327.0,77.6708,77.9351,77.6219,77.6512,27327.0
2018-09-14 09:45:00,79.34,79.34,79.16,79.31,49340.0,77.661,77.661,77.4848,77.6317,49340.0
2018-09-14 09:50:00,79.3,79.4,79.24,79.24,10705.0,77.6219,77.7198,77.5631,77.5631,10705.0
2018-09-14 09:55:00,79.26,79.38,79.25,79.38,20908.0,77.5827,77.7002,77.5729,77.7002,20908.0
2018-09-14 10:00:00,79.38,79.45,79.33,79.36,43275.0,77.7002,77.7687,77.6512,77.6806,43275.0
2018-09-14 10:05:00,79.38,79.41,79.18,79.18,15729.0,77.7002,77.7295,77.5044,77.5044,15729.0
2018-09-14 10:10:00,79.21,79.32,79.2,79.27,14504.0,77.5338,77.6414,77.524,77.5925,14504.0
2018-09-14 10:15:00,79.26,79.45,79.26,79.39,14220.0,77.5827,77.7687,77.5827,77.71,14220.0
2018-09-14 10:20:00,79.41,79.42,79.35,79.4,12795.0,77.7295,77.7393,77.6708,77.7198,12795.0
2018-09-14 10:25:00,79.41,79.53,79.39,79.49,15238.0,77.7295,77.847,77.71,77.8078,15238.0
2018-09-14 10:30:00,79.5,79.54,79.48,79.51,44367.0,77.8176,77.8568,77.7981,77.8274,44367.0
2018-09-14 10:35:00,79.51,79.62,79.44,79.62,20772.0,77.8274,77.9351,77.7589,77.9351,20772.0
2018-09-14 10:40:00,79.63,79.81,79.62,79.81,61515.0,77.9449,78.1211,77.9351,78.1211,61515.0
2018-09-14 10:45:00,79.83,79.85,79.69,79.78,58266.0,78.1407,78.1602,78.0036,78.0917,58266.0
2018-09-14 10:50:00,79.76,79.77,79.71,79.72,19040.0,78.0721,78.0819,78.0232,78.033,19040.0
2018-09-14 10:55:00,79.73,79.88,79.73,79.84,82958.0,78.0428,78.1896,78.0428,78.1504,82958.0
2018-09-14 11:00:00,79.85,79.86,79.72,79.76,31130.0,78.1602,78.17,78.033,78.0721,31130.0
2018-09-14 11:05:00,79.75,79.94,79.74,79.88,116419.0,78.0623,78.2483,78.0526,78.1896,116419.0
2018-09-14 11:10:00,79.89,79.92,79.83,79.84,32744.0,78.1994,78.2287,78.1407,78.1504,32744.0
2018-09-14 11:15:00,79.84,79.9,79.82,79.9,16403.0,78.1504,78.2092,78.1309,78.2092,16403.0
2018-09-14 11:20:00,79.89,79.94,79.86,79.94,17962.0,78.1994,78.2483,78.17,78.2483,17962.0
2018-09-14 11:25:00,79.95,80.03,79.94,79.95,28010.0,78.2581,78.3364,78.2483,78.2581,28010.0
2018-09-14 11:30:00,79.95,80.01,79.92,79.95,30903.0,78.2581,78.3168,78.2287,78.2581,30903.0
2018-09-14 11:35:00,79.94,79.95,79.82,79.85,35757.0,78.2483,78.2581,78.1309,78.1602,35757.0
2018-09-14 11:40:00,79.86,79.86,79.75,79.83,23138.0,78.17,78.17,78.0623,78.1407,23138.0
2018-09-14 11:45:00,79.83,79.96,79.82,79.88,15967.0,78.1407,78.2679,78.1309,78.1896,15967.0
2018-09-14 11:50:00,79.86,79.93,79.86,79.91,27924.0,78.17,78.2385,78.17,78.219,27924.0
2018-09-14 11:55:00,79.91,79.94,79.85,79.85,10209.0,78.219,78.2483,78.1602,78.1602,10209.0
2018-09-14 12:00:00,79.85,79.85,79.62,79.64,20720.0,78.1602,78.1602,77.9351,77.9547,20720.0
2018-09-14 12:05:00,79.61,79.75,79.59,79.73,30300.0,77.9253,78.0623,77.9057,78.0428,30300.0
2018-09-14 12:10:00,79.74,79.77,79.7,79.73,13356.0,78.0526,78.0819,78.0134,78.0428,13356.0
2018-09-14 12:15:00,79.72,79.76,79.66,79.67,22647.0,78.033,78.0721,77.9743,77.984,22647.0
2018-09-14 12:20:00,79.68,79.69,79.56,79.58,12482.0,77.9938,78.0036,77.8764,77.8959,12482.0
2018-09-14 12:25:00,79.58,79.71,79.58,79.7,22314.0,77.8959,78.0232,77.8959,78.0134,22314.0
2018-09-14 12:30:00,79.69,79.69,79.58,79.6,11480.0,78.0036,78.0036,77.8959,77.9155,11480.0
2018-09-14 12:35:00,79.6,79.62,79.58,79.61,9191.0,77.9155,77.9351,77.8959,77.9253,9191.0
2018-09-14 12:40:00,79.61,79.66,79.61,79.65,9490.0,77.9253,77.9743,77.9253,77.9645,9490.0
2018-09-14 12:45:00,79.64,79.7,79.63,79.7,8144.0,77.9547,78.0134,77.9449,78.0134,8144.0
2018-09-14 12:50:00,79.69,79.7,79.66,79.68,10256.0,78.0036,78.0134,77.9743,77.9938,10256.0
2018-09-14 12:55:00,79.68,79.7,79.63,79.65,13557.0,77.9938,78.0134,77.9449,77.9645,13557.0
2018-09-14 13:00:00,79.64,79.65,79.57,79.58,33215.0,77.9547,77.9645,77.8862,77.8959,33215.0
2018-09-14 13:05:00,79.58,79.58,79.48,79.49,10882.0,77.8959,77.8959,77.7981,77.8078,10882.0
2018-09-14 13:10:00,79.48,79.54,79.48,79.52,9130.0,77.7981,77.8568,77.7981,77.8372,9130.0
2018-09-14 13:15:00,79.52,79.56,79.51,79.56,14489.0,77.8372,77.8764,77.8274,77.8764,14489.0
2018-09-14 13:20:00,79.56,79.59,79.54,79.59,21037.0,77.8764,77.9057,77.8568,77.9057,21037.0
2018-09-14 13:25:00,79.59,79.61,79.58,79.6,12200.0,77.9057,77.9253,77.8959,77.9155,12200.0
2018-09-14 13:30:00,79.59,79.64,79.58,79.62,36686.0,77.9057,77.9547,77.8959,77.9351,36686.0
2018-09-14 13:35:00,79.63,79.63,79.58,79.61,6597.0,77.9449,77.9449,77.8959,77.9253,6597.0
2018-09-14 13:40:00,79.61,79.64,79.6,79.62,20002.0,77.9253,77.9547,77.9155,77.9351,20002.0
2018-09-14 13:45:00,79.63,79.63,79.58,79.62,12034.0,77.9449,77.9449,77.8959,77.9351,12034.0
2018-09-14 13:50:00,79.63,79.68,79.63,79.68,12345.0,77.9449,77.9938,77.9449,77.9938,12345.0
2018-09-14 13:55:00,79.69,79.76,79.68,79.72,17479.0,78.0036,78.0721,77.9938,78.033,17479.0
2018-09-14 14:00:00,79.72,79.72,79.65,79.67,23423.0,78.033,78.033,77.9645,77.984,23423.0
2018-09-14 14:05:00,79.67,79.68,79.63,79.66,22153.0,77.984,77.9938,77.9449,77.9743,22153.0
2018-09-14 14:10:00,79.66,79.66,79.62,79.63,18675.0,77.9743,77.9743,77.9351,77.9449,18675.0
2018-09-14 14:15:00,79.64,79.66,79.61,79.62,47018.0,77.9547,77.9743,77.9253,77.9351,47018.0
2018-09-14 14:20:00,79.62,79.65,79.61,79.65,16692.0,77.9351,77.9645,77.9253,77.9645,16692.0
2018-09-14 14:25:00,79.65,79.69,79.63,79.68,11413.0,77.9645,78.0036,77.9449,77.9938,11413.0
2018-09-14 14:30:00,79.69,79.69,79.65,79.67,12557.0,78.0036,78.0036,77.9645,77.984,12557.0
2018-09-14 14:35:00,79.68,79.7,79.64,79.64,25493.0,77.9938,78.0134,77.9547,77.9547,25493.0
2018-09-14 14:40:00,79.64,79.65,79.63,79.65,6524.0,77.9547,77.9645,77.9449,77.9645,6524.0
2018-09-14 14:45:00,79.64,79.69,79.64,79.67,20113.0,77.9547,78.0036,77.9547,77.984,20113.0
2018-09-14 14:50:00,79.68,79.73,79.67,79.73,14740.0,77.9938,78.0428,77.984,78.0428,14740.0
2018-09-14 14:55:00,79.72,79.73,79.67,79.71,18835.0,78.033,78.0428,77.984,78.0232,18835.0
2018-09-14 15:00:00,79.7,79.76,79.7,79.7,14557.0,78.0134,78.0721,78.0134,78.0134,14557.0
2018-09-14 15:05:00,79.7,79.72,79.7,79.71,10848.0,78.0134,78.033,78.0134,78.0232,10848.0
2018-09-14 15:10:00,79.72,79.8,79.71,79.78,18633.0,78.033,78.1113,78.0232,78.0917,18633.0
2018-09-14 15:15:00,79.77,79.82,79.76,79.81,19364.0,78.0819,78.1309,78.0721,78.1211,19364.0
2018-09-14 15:20:00,79.81,79.82,79.77,79.79,42872.0,78.1211,78.1309,78.0819,78.1015,42872.0
2018-09-14 15:25:00,79.78,79.83,79.75,79.8,37685.0,78.0917,78.1407,78.0623,78.1113,37685.0
2018-09-14 15:30:00,79.81,79.88,79.8,79.86,27509.0,78.1211,78.1896,78.1113,78.17,27509.0
2018-09-14 15:35:00,79.87,79.87,79.81,79.85,34158.0,78.1798,78.1798,78.1211,78.1602,34158.0
2018-09-14 15:40:00,79.85,79.85,79.79,79.8,36184.0,78.1602,78.1602,78.1015,78.1113,36184.0
2018-09-14 15:45:00,79.81,80.03,79.79,80.02,201707.0,78.1211,78.3364,78.1015,78.3266,201707.0
2018-09-14 15:50:00,80.02,80.15,79.94,80.1,286671.0,78.3266,78.4539,78.2483,78.4049,286671.0
2018-09-14 15:55:00,80.09,80.22,80.05,80.06,360317.0,78.3952,78.5224,78.356,78.3658,360317.0
2018-09-17 09:30:00,80.17,80.25,80.05,80.16,26333.0,78.4735,78.5518,78.356,78.4637,26333.0
2018-09-17 09:35:00,80.17,80.17,79.91,79.94,5790.0,78.4735,78.4735,78.219,78.2483,5790.0
2018-09-17 09:40:00,79.94,79.94,79.55,79.73,25858.0,78.2483,78.2483,77.8666,78.0428,25858.0
2018-09-17 09:45:00,79.75,79.86,79.72,79.73,19905.0,78.0623,78.17,78.033,78.0428,19905.0
2018-09-17 09:50:00,79.73,79.76,79.64,79.75,27877.0,78.0428,78.0721,77.9547,78.0623,27877.0
2018-09-17 09:55:00,79.75,79.92,79.73,79.9,24036.0,78.0623,78.2287,78.0428,78.2092,24036.0
2018-09-17 10:00:00,79.9,79.99,79.86,79.92,33516.0,78.2092,78.2973,78.17,78.2287,33516.0
2018-09-17 10:05:00,79.9,79.94,79.76,79.82,121766.0,78.2092,78.2483,78.0721,78.1309,121766.0
2018-09-17 10:10:00,79.83,80.01,79.83,79.97,23835.0,78.1407,78.3168,78.1407,78.2777,23835.0
2018-09-17 10:15:00,79.96,80.05,79.93,79.99,52290.0,78.2679,78.356,78.2385,78.2973,52290.0
2018-09-17 10:20:00,79.98,79.98,79.83,79.84,15316.0,78.2875,78.2875,78.1407,78.1504,15316.0
2018-09-17 10:25:00,79.84,79.93,79.79,79.79,14371.0,78.1504,78.2385,78.1015,78.1015,14371.0
2018-09-17 10:30:00,79.77,79.79,79.74,79.78,22950.0,78.0819,78.1015,78.0526,78.0917,22950.0
2018-09-17 10:35:00,79.77,79.83,79.76,79.78,12044.0,78.0819,78.1407,78.0721,78.0917,12044.0
2018-09-17 10:40:00,79.79,79.8,79.75,79.77,15135.0,78.1015,78.1113,78.0623,78.0819,15135.0
2018-09-17 10:45:00,79.76,79.78,79.72,79.76,55300.0,78.0721,78.0917,78.033,78.0721,55300.0
2018-09-17 10:50:00,79.76,79.77,79.52,79.58,38229.0,78.0721,78.0819,77.8372,77.8959,38229.0
2018-09-17 10:55:00,79.57,79.7,79.55,79.66,68039.0,77.8862,78.0134,77.8666,77.9743,68039.0
2018-09-17 11:00:00,79.68,79.79,79.67,79.73,94193.0,77.9938,78.1015,77.984,78.0428,94193.0
2018-09-17 11:05:00,79.73,79.79,79.69,79.79,17392.0,78.0428,78.1015,78.0036,78.1015,17392.0
2018-09-17 11:10:00,79.78,79.85,79.78,79.84,12630.0,78.0917,78.1602,78.0917,78.1504,12630.0
2018-09-17 11:15:00,79.84,79.84,79.71,79.71,13200.0,78.1504,78.1504,78.0232,78.0232,13200.0
2018-09-17 11:20:00,79.73,79.73,79.67,79.73,14656.0,78.0428,78.0428,77.984,78.0428,14656.0
2018-09-17 11:25:00,79.73,79.75,79.67,79.73,17456.0,78.0428,78.0623,77.984,78.0428,17456.0
2018-09-17 11:30:00,79.74,79.8,79.73,79.77,22953.0,78.0526,78.1113,78.0428,78.0819,22953.0
2018-09-17 11:35:00,79.77,79.81,79.74,79.79,20242.0,78.0819,78.1211,78.0526,78.1015,20242.0
2018-09-17 11:40:00,79.78,79.89,79.78,79.88,64613.0,78.0917,78.1994,78.0917,78.1896,64613.0
2018-09-17 11:45:00,79.88,79.94,79.86,79.94,17800.0,78.1896,78.2483,78.17,78.2483,17800.0
2018-09-17 11:50:00,79.93,80.03,79.92,80.0,19623.0,78.2385,78.3364,78.2287,78.3071,19623.0
2018-09-17 11:55:00,80.01,80.05,79.99,80.04,35518.0,78.3168,78.356,78.2973,78.3462,35518.0
2018-09-17 12:00:00,80.03,80.04,79.99,80.01,28128.0,78.3364,78.3462,78.2973,78.3168,28128.0
2018-09-17 12:05:00,80.01,80.06,79.98,79.98,26592.0,78.3168,78.3658,78.2875,78.2875,26592.0
2018-09-17 12:10:00,79.99,80.04,79.98,80.02,24784.0,78.2973,78.3462,78.2875,78.3266,24784.0
2018-09-17 12:15:00,80.02,80.03,79.9,79.91,33548.0,78.3266,78.3364,78.2092,78.219,33548.0
2018-09-17 12:20:00,79.91,79.94,79.9,79.94,19615.0,78.219,78.2483,78.2092,78.2483,19615.0
2018-09-17 12:25:00,79.94,80.0,79.9,79.9,28161.0,78.2483,78.3071,78.2092,78.2092,28161.0
2018-09-17 12:30:00,79.91,79.91,79.81,79.85,22142.0,78.219,78.219,78.1211,78.1602,22142.0
2018-09-17 12:35:00,79.85,79.86,79.85,79.85,19960.0,78.1602,78.17,78.1602,78.1602,19960.0
2018-09-17 12:40:00,79.85,79.87,79.78,79.81,177945.0,78.1602,78.1798,78.0917,78.1211,177945.0
2018-09-17 12:45:00,79.8,79.8,79.68,79.7,39855.0,78.1113,78.1113,77.9938,78.0134,39855.0
2018-09-17 12:50:00,79.7,79.73,79.59,79.6,47745.0,78.0134,78.0428,77.9057,77.9155,47745.0
2018-09-17 12:55:00,79.61,79.61,79.54,79.61,22748.0,77.9253,77.9253,77.8568,77.9253,22748.0
2018-09-17 13:00:00,79.61,79.62,79.53,79.53,21349.0,77.9253,77.9351,77.847,77.847,21349.0
2018-09-17 13:05:00,79.53,79.54,79.52,79.54,12859.0,77.847,77.8568,77.8372,77.8568,12859.0
2018-09-17 13:10:00,79.53,79.61,79.51,79.61,20942.0,77.847,77.9253,77.8274,77.9253,20942.0
2018-09-17 13:15:00,79.6,79.61,79.54,79.54,14618.0,77.9155,77.9253,77.8568,77.8568,14618.0
2018-09-17 13:20:00,79.54,79.55,79.52,79.54,18799.0,77.8568,77.8666,77.8372,77.8568,18799.0
2018-09-17 13:25:00,79.54,79.66,79.54,79.65,21709.0,77.8568,77.9743,77.8568,77.9645,21709.0
2018-09-17 13:30:00,79.64,79.68,79.6,79.68,26907.0,77.9547,77.9938,77.9155,77.9938,26907.0
2018-09-17 13:35:00,79.67,79.69,79.63,79.68,21766.0,77.984,78.0036,77.9449,77.9938,21766.0
2018-09-17 13:40:00,79.69,79.77,79.69,79.74,46544.0,78.0036,78.0819,78.0036,78.0526,46544.0
2018-09-17 13:45:00,79.75,79.79,79.73,79.79,16441.0,78.0623,78.1015,78.0428,78.1015,16441.0
2018-09-17 13:50:00,79.78,79.8,79.76,79.78,13469.0,78.0917,78.1113,78.0721,78.0917,13469.0
2018-09-17 13:55:00,79.78,79.81,79.78,79.79,15023.0,78.0917,78.1211,78.0917,78.1015,15023.0
2018-09-17 14:00:00,79.78,79.78,79.69,79.69,12451.0,78.0917,78.0917,78.0036,78.0036,12451.0
2018-09-17 14:05:00,79.69,79.7,79.67,79.67,11487.0,78.0036,78.0134,77.984,77.984,11487.0
2018-09-17 14:10:00,79.67,79.68,79.63,79.67,33459.0,77.984,77.9938,77.9449,77.984,33459.0
2018-09-17 14:15:00,79.68,79.68,79.61,79.63,34265.0,77.9938,77.9938,77.9253,77.9449,34265.0
2018-09-17 14:20:00,79.63,79.64,79.57,79.6,22345.0,77.9449,77.9547,77.8862,77.9155,22345.0
2018-09-17 14:25:00,79.6,79.61,79.53,79.53,15733.0,77.9155,77.9253,77.847,77.847,15733.0
2018-09-17 14:30:00,79.54,79.55,79.51,79.54,16535.0,77.8568,77.8666,77.8274,77.8568,16535.0
2018-09-17 14:35:00,79.54,79.54,79.45,79.47,25098.0,77.8568,77.8568,77.7687,77.7883,25098.0
2018-09-17 14:40:00,79.47,79.48,79.43,79.43,14805.0,77.7883,77.7981,77.7491,77.7491,14805.0
2018-09-17 14:45:00,79.44,79.44,79.37,79.39,26503.0,77.7589,77.7589,77.6904,77.71,26503.0
2018-09-17 14:50:00,79.38,79.43,79.36,79.42,26895.0,77.7002,77.7491,77.6806,77.7393,26895.0
2018-09-17 14:55:00,79.42,79.42,79.31,79.34,22895.0,77.7393,77.7393,77.6317,77.661,22895.0
2018-09-17 15:00:00,79.34,79.38,79.31,79.32,27394.0,77.661,77.7002,77.6317,77.6414,27394.0
2018-09-17 15:05:00,79.31,79.32,79.25,79.26,33287.0,77.6317,77.6414,77.5729,77.5827,33287.0
2018-09-17 15:10:00,79.26,79.32,79.25,79.28,29266.0,77.5827,77.6414,77.5729,77.6023,29266.0
2018-09-17 15:15:00,79.27,79.28,79.21,79.21,32476.0,77.5925,77.6023,77.5338,77.5338,32476.0
2018-09-17 15:20:00,79.21,79.28,79.2,79.23,28731.0,77.5338,77.6023,77.524,77.5533,28731.0
2018-09-17 15:25:00,79.24,79.26,79.2,79.25,25027.0,77.5631,77.5827,77.524,77.5729,25027.0
2018-09-17 15:30:00,79.24,79.29,79.17,79.18,61411.0,77.5631,77.6121,77.4946,77.5044,61411.0
2018-09-17 15:35:00,79.18,79.25,79.17,79.17,35010.0,77.5044,77.5729,77.4946,77.4946,35010.0
2018-09-17 15:40:00,79.17,79.18,79.09,79.12,119401.0,77.4946,77.5044,77.4163,77.4457,119401.0
2018-09-17 15:45:00,79.13,79.21,79.12,79.15,90229.0,77.4555,77.5338,77.4457,77.475,90229.0
2018-09-17 15:50:00,79.15,79.16,79.07,79.07,91969.0,77.475,77.4848,77.3967,77.3967,91969.0
2018-09-17 15:55:00,79.08,79.11,79.05,79.11,229502.0,77.4065,77.4359,77.3772,77.4359,229502.0
2018-09-18 09:30:00,79.2,79.39,79.18,79.33,17042.0,77.524,77.71,77.5044,77.6512,17042.0
2018-09-18 09:35:00,79.37,79.5,79.16,79.29,8712.0,77.6904,77.8176,77.4848,77.6121,8712.0
2018-09-18 09:40:00,79.32,79.39,79.3,79.32,6983.0,77.6414,77.71,77.6219,77.6414,6983.0
2018-09-18 09:45:00,79.37,79.37,79.13,79.17,10665.0,77.6904,77.6904,77.4555,77.4946,10665.0
2018-09-18 09:50:00,79.17,79.19,79.07,79.14,10200.0,77.4946,77.5142,77.3967,77.4653,10200.0
2018-09-18 09:55:00,79.16,79.19,79.0,79.0,39342.0,77.4848,77.5142,77.3282,77.3282,39342.0
2018-09-18 10:00:00,79.0,79.07,78.95,79.06,19569.0,77.3282,77.3967,77.2793,77.3869,19569.0
2018-09-18 10:05:00,79.03,79.13,79.02,79.09,46578.0,77.3576,77.4555,77.3478,77.4163,46578.0
2018-09-18 10:10:00,79.11,79.23,79.09,79.16,30100.0,77.4359,77.5533,77.4163,77.4848,30100.0
2018-09-18 10:15:00,79.18,79.25,79.17,79.17,12779.0,77.5044,77.5729,77.4946,77.4946,12779.0
2018-09-18 10:20:00,79.2,79.2,79.13,79.18,8663.0,77.524,77.524,77.4555,77.5044,8663.0
2018-09-18 10:25:00,79.18,79.21,79.14,79.14,11280.0,77.5044,77.5338,77.4653,77.4653,11280.0
2018-09-18 10:30:00,79.14,79.18,79.05,79.05,12542.0,77.4653,77.5044,77.3772,77.3772,12542.0
2018-09-18 10:35:00,79.07,79.12,79.04,79.07,13428.0,77.3967,77.4457,77.3674,77.3967,13428.0
2018-09-18 10:40:00,79.06,79.14,79.0,79.09,18789.0,77.3869,77.4653,77.3282,77.4163,18789.0
2018-09-18 10:45:00,79.09,79.21,79.09,79.17,28305.0,77.4163,77.5338,77.4163,77.4946,28305.0
2018-09-18 10:50:00,79.18,79.19,79.13,79.15,34390.0,77.5044,77.5142,77.4555,77.475,34390.0
2018-09-18 10:55:00,79.16,79.23,79.15,79.19,29789.0,77.4848,77.5533,77.475,77.5142,29789.0
2018-09-18 11:00:00,79.21,79.27,79.18,79.21,60094.0,77.5338,77.5925,77.5044,77.5338,60094.0
2018-09-18 11:05:00,79.19,79.26,79.17,79.23,64873.0,77.5142,77.5827,77.4946,77.5533,64873.0
2018-09-18 11:10:00,79.22,79.24,79.17,79.21,9304.0,77.5436,77.5631,77.4946,77.5338,9304.0
2018-09-18 11:15:00,79.2,79.22,79.11,79.14,16276.0,77.524,77.5436,77.4359,77.4653,16276.0
2018-09-18 11:20:00,79.14,79.19,79.13,79.15,42071.0,77.4653,77.5142,77.4555,77.475,42071.0
2018-09-18 11:25:00,79.15,79.23,79.09,79.23,29045.0,77.475,77.5533,77.4163,77.5533,29045.0
2018-09-18 11:30:00,79.25,79.29,79.17,79.23,31006.0,77.5729,77.6121,77.4946,77.5533,31006.0
2018-09-18 11:35:00,79.23,79.25,79.22,79.23,15300.0,77.5533,77.5729,77.5436,77.5533,15300.0
2018-09-18 11:40:00,79.25,79.36,79.25,79.36,51706.0,77.5729,77.6806,77.5729,77.6806,51706.0
2018-09-18 11:45:00,79.35,79.4,79.35,79.36,17400.0,77.6708,77.7198,77.6708,77.6806,17400.0
2018-09-18 11:50:00,79.36,79.37,79.32,79.33,6180.0,77.6806,77.6904,77.6414,77.6512,6180.0
2018-09-18 11:55:00,79.33,79.35,79.28,79.3,19539.0,77.6512,77.6708,77.6023,77.6219,19539.0
2018-09-18 12:00:00,79.31,79.38,79.29,79.35,36298.0,77.6317,77.7002,77.6121,77.6708,36298.0
2018-09-18 12:05:00,79.35,79.37,79.32,79.34,22332.0,77.6708,77.6904,77.6414,77.661,22332.0
2018-09-18 12:10:00,79.34,79.35,79.3,79.33,9187.0,77.661,77.6708,77.6219,77.6512,9187.0
2018-09-18 12:15:00,79.32,79.33,79.29,79.3,8189.0,77.6414,77.6512,77.6121,77.6219,8189.0
2018-09-18 12:20:00,79.29,79.3,79.27,79.29,6490.0,77.6121,77.6219,77.5925,77.6121,6490.0
2018-09-18 12:25:00,79.28,79.31,79.27,79.3,129573.0,77.6023,77.6317,77.5925,77.6219,129573.0
2018-09-18 12:30:00,79.29,79.49,79.29,79.45,59757.0,77.6121,77.8078,77.6121,77.7687,59757.0
2018-09-18 12:35:00,79.45,79.46,79.43,79.45,27562.0,77.7687,77.7785,77.7491,77.7687,27562.0
2018-09-18 12:40:00,79.45,79.46,79.42,79.43,13458.0,77.7687,77.7785,77.7393,77.7491,13458.0
2018-09-18 12:45:00,79.44,79.54,79.44,79.51,14279.0,77.7589,77.8568,77.7589,77.8274,14279.0
2018-09-18 12:50:00,79.51,79.51,79.46,79.47,11356.0,77.8274,77.8274,77.7785,77.7883,11356.0
2018-09-18 12:55:00,79.48,79.51,79.47,79.5,15983.0,77.7981,77.8274,77.7883,77.8176,15983.0
2018-09-18 13:00:00,79.5,79.52,79.48,79.5,21751.0,77.8176,77.8372,77.7981,77.8176,21751.0
2018-09-18 13:05:00,79.49,79.59,79.49,79.59,16052.0,77.8078,77.9057,77.8078,77.9057,16052.0
2018-09-18 13:10:00,79.58,79.59,79.53,79.54,9000.0,77.8959,77.9057,77.847,77.8568,9000.0
2018-09-18 13:15:00,79.54,79.56,79.48,79.5,24688.0,77.8568,77.8764,77.7981,77.8176,24688.0
2018-09-18 13:20:00,79.5,79.52,79.44,79.44,86133.0,77.8176,77.8372,77.7589,77.7589,86133.0
2018-09-18 13:25:00,79.44,79.44,79.37,79.4,54354.0,77.7589,77.7589,77.6904,77.7198,54354.0
2018-09-18 13:30:00,79.4,79.4,79.29,79.3,28444.0,77.7198,77.7198,77.6121,77.6219,28444.0
2018-09-18 13:35:00,79.31,79.38,79.3,79.36,22664.0,77.6317,77.7002,77.6219,77.6806,22664.0
2018-09-18 13:40:00,79.36,79.38,79.31,79.34,34993.0,77.6806,77.7002,77.6317,77.661,34993.0
2018-09-18 13:45:00,79.34,79.45,79.31,79.44,68025.0,77.661,77.7687,77.6317,77.7589,68025.0
2018-09-18 13:50:00,79.44,79.48,79.41,79.43,45144.0,77.7589,77.7981,77.7295,77.7491,45144.0
2018-09-18 13:55:00,79.43,79.44,79.4,79.42,12646.0,77.7491,77.7589,77.7198,77.7393,12646.0
2018-09-18 14:00:00,79.42,79.44,79.41,79.42,20909.0,77.7393,77.7589,77.7295,77.7393,20909.0
2018-09-18 14:05:00,79.43,79.48,79.42,79.46,26975.0,77.7491,77.7981,77.7393,77.7785,26975.0
2018-09-18 14:10:00,79.46,79.52,79.45,79.51,34816.0,77.7785,77.8372,77.7687,77.8274,34816.0
2018-09-18 14:15:00,79.51,79.55,79.47,79.55,10655.0,77.8274,77.8666,77.7883,77.8666,10655.0
2018-09-18 14:20:00,79.55,79.6,79.52,79.57,49645.0,77.8666,77.9155,77.8372,77.8862,49645.0
2018-09-18 14:25:00,79.58,79.61,79.57,79.58,14411.0,77.8959,77.9253,77.8862,77.8959,14411.0
2018-09-18 14:30:00,79.58,79.64,79.58,79.59,10195.0,77.8959,77.9547,77.8959,77.9057,10195.0
2018-09-18 14:35:00,79.6,79.63,79.57,79.59,22804.0,77.9155,77.9449,77.8862,77.9057,22804.0
2018-09-18 14:40:00,79.6,79.6,79.58,79.59,15980.0,77.9155,77.9155,77.8959,77.9057,15980.0
2018-09-18 14:45:00,79.59,79.6,79.53,79.54,27483.0,77.9057,77.9155,77.847,77.8568,27483.0
2018-09-18 14:50:00,79.53,79.54,79.49,79.54,10249.0,77.847,77.8568,77.8078,77.8568,10249.0
2018-09-18 14:55:00,79.54,79.54,79.47,79.54,15683.0,77.8568,77.8568,77.7883,77.8568,15683.0
2018-09-18 15:00:00,79.53,79.62,79.53,79.61,12731.0,77.847,77.9351,77.847,77.9253,12731.0
2018-09-18 15:05:00,79.61,79.62,79.58,79.59,15572.0,77.9253,77.9351,77.8959,77.9057,15572.0
2018-09-18 15:10:00,79.58,79.59,79.52,79.53,14704.0,77.8959,77.9057,77.8372,77.847,14704.0
2018-09-18 15:15:00,79.53,79.57,79.52,79.53,10425.0,77.847,77.8862,77.8372,77.847,10425.0
2018-09-18 15:20:00,79.53,79.58,79.52,79.55,16048.0,77.847,77.8959,77.8372,77.8666,16048.0
2018-09-18 15:25:00,79.54,79.55,79.52,79.53,9977.0,77.8568,77.8666,77.8372,77.847,9977.0
2018-09-18 15:30:00,79.53,79.58,79.53,79.57,24046.0,77.847,77.8959,77.847,77.8862,24046.0
2018-09-18 15:35:00,79.57,79.57,79.49,79.52,30037.0,77.8862,77.8862,77.8078,77.8372,30037.0
2018-09-18 15:40:00,79.52,79.53,79.42,79.46,36618.0,77.8372,77.847,77.7393,77.7785,36618.0
2018-09-18 15:45:00,79.45,79.46,79.36,79.42,40106.0,77.7687,77.7785,77.6806,77.7393,40106.0
2018-09-18 15:50:00,79.42,79.45,79.4,79.43,42564.0,77.7393,77.7687,77.7198,77.7491,42564.0
2018-09-18 15:55:00,79.43,79.52,79.39,79.4,208324.0,77.7491,77.8372,77.71,77.7198,208324.0
2018-09-19 09:30:00,79.52,80.06,79.52,80.05,32672.0,77.8372,78.3658,77.8372,78.356,32672.0
2018-09-19 09:35:00,79.98,80.14,79.92,79.97,105404.0,78.2875,78.4441,78.2287,78.2777,105404.0
2018-09-19 09:40:00,79.97,79.97,79.72,79.79,9397.0,78.2777,78.2777,78.033,78.1015,9397.0
2018-09-19 09:45:00,79.79,79.98,79.76,79.95,18708.0,78.1015,78.2875,78.0721,78.2581,18708.0
2018-09-19 09:50:00,79.94,79.97,79.9,79.96,51305.0,78.2483,78.2777,78.2092,78.2679,51305.0
2018-09-19 09:55:00,79.94,80.11,79.94,80.06,28917.0,78.2483,78.4147,78.2483,78.3658,28917.0
2018-09-19 10:00:00,80.05,80.22,79.96,80.2,31445.0,78.356,78.5224,78.2679,78.5028,31445.0
2018-09-19 10:05:00,80.2,80.21,79.97,79.99,28975.0,78.5028,78.5126,78.2777,78.2973,28975.0
2018-09-19 10:10:00,79.99,80.01,79.85,79.88,16820.0,78.2973,78.3168,78.1602,78.1896,16820.0
2018-09-19 10:15:00,79.88,79.9,79.79,79.84,13090.0,78.1896,78.2092,78.1015,78.1504,13090.0
2018-09-19 10:20:00,79.83,79.89,79.8,79.88,9276.0,78.1407,78.1994,78.1113,78.1896,9276.0
2018-09-19 10:25:00,79.92,79.94,79.86,79.87,6200.0,78.2287,78.2483,78.17,78.1798,6200.0
2018-09-19 10:30:00,79.89,79.97,79.89,79.94,8766.0,78.1994,78.2777,78.1994,78.2483,8766.0
2018-09-19 10:35:00,79.95,80.1,79.94,80.1,8120.0,78.2581,78.4049,78.2483,78.4049,8120.0
2018-09-19 10:40:00,80.09,80.21,80.09,80.2,7400.0,78.3952,78.5126,78.3952,78.5028,7400.0
2018-09-19 10:45:00,80.21,80.36,80.2,80.36,6400.0,78.5126,78.6594,78.5028,78.6594,6400.0
2018-09-19 10:50:00,80.37,80.37,80.26,80.32,11878.0,78.6692,78.6692,78.5616,78.6203,11878.0
2018-09-19 10:55:00,80.32,80.33,80.23,80.24,13950.0,78.6203,78.6301,78.5322,78.542,13950.0
2018-09-19 11:00:00,80.24,80.28,80.1,80.15,33239.0,78.542,78.5811,78.4049,78.4539,33239.0
2018-09-19 11:05:00,80.14,80.3,80.12,80.28,70033.0,78.4441,78.6007,78.4245,78.5811,70033.0
2018-09-19 11:10:00,80.28,80.31,80.2,80.23,21849.0,78.5811,78.6105,78.5028,78.5322,21849.0
2018-09-19 11:15:00,80.23,80.24,80.18,80.18,9079.0,78.5322,78.542,78.4832,78.4832,9079.0
2018-09-19 11:20:00,80.18,80.27,80.16,80.2,13556.0,78.4832,78.5713,78.4637,78.5028,13556.0
2018-09-19 11:25:00,80.18,80.2,80.13,80.17,11630.0,78.4832,78.5028,78.4343,78.4735,11630.0
2018-09-19 11:30:00,80.16,80.23,80.12,80.22,9103.0,78.4637,78.5322,78.4245,78.5224,9103.0
2018-09-19 11:35:00,80.21,80.29,80.16,80.29,10126.0,78.5126,78.5909,78.4637,78.5909,10126.0
2018-09-19 11:40:00,80.29,80.31,80.23,80.25,15988.0,78.5909,78.6105,78.5322,78.5518,15988.0
2018-09-19 11:45:00,80.24,80.24,80.19,80.23,10074.0,78.542,78.542,78.493,78.5322,10074.0
2018-09-19 11:50:00,80.22,80.28,80.21,80.28,14112.0,78.5224,78.5811,78.5126,78.5811,14112.0
2018-09-19 11:55:00,80.29,80.34,80.29,80.32,11820.0,78.5909,78.6399,78.5909,78.6203,11820.0
2018-09-19 12:00:00,80.32,80.32,80.25,80.26,16678.0,78.6203,78.6203,78.5518,78.5616,16678.0
2018-09-19 12:05:00,80.26,80.32,80.25,80.32,11030.0,78.5616,78.6203,78.5518,78.6203,11030.0
2018-09-19 12:10:00,80.31,80.33,80.29,80.32,16686.0,78.6105,78.6301,78.5909,78.6203,16686.0
2018-09-19 12:15:00,80.33,80.33,80.25,80.3,12760.0,78.6301,78.6301,78.5518,78.6007,12760.0
2018-09-19 12:20:00,80.31,80.32,80.26,80.27,8646.0,78.6105,78.6203,78.5616,78.5713,8646.0
2018-09-19 12:25:00,80.28,80.29,80.19,80.23,23350.0,78.5811,78.5909,78.493,78.5322,23350.0
2018-09-19 12:30:00,80.24,80.29,80.23,80.29,11700.0,78.542,78.5909,78.5322,78.5909,11700.0
2018-09-19 12:35:00,80.28,80.28,80.14,80.14,57018.0,78.5811,78.5811,78.4441,78.4441,57018.0
2018-09-19 12:40:00,80.15,80.21,80.14,80.2,20478.0,78.4539,78.5126,78.4441,78.5028,20478.0
2018-09-19 12:45:00,80.21,80.23,80.16,80.18,8407.0,78.5126,78.5322,78.4637,78.4832,8407.0
2018-09-19 12:50:00,80.18,80.26,80.18,80.24,28516.0,78.4832,78.5616,78.4832,78.542,28516.0
2018-09-19 12:55:00,80.23,80.33,80.23,80.33,18288.0,78.5322,78.6301,78.5322,78.6301,18288.0
2018-09-19 13:00:00,80.33,80.41,80.32,80.41,17844.0,78.6301,78.7084,78.6203,78.7084,17844.0
2018-09-19 13:05:00,80.41,80.41,80.33,80.33,15578.0,78.7084,78.7084,78.6301,78.6301,15578.0
2018-09-19 13:10:00,80.33,80.38,80.33,80.36,17177.0,78.6301,78.679,78.6301,78.6594,17177.0
2018-09-19 13:15:00,80.36,80.37,80.26,80.27,21923.0,78.6594,78.6692,78.5616,78.5713,21923.0
2018-09-19 13:20:00,80.27,80.3,80.24,80.27,10349.0,78.5713,78.6007,78.542,78.5713,10349.0
2018-09-19 13:25:00,80.28,80.31,80.27,80.3,12440.0,78.5811,78.6105,78.5713,78.6007,12440.0
2018-09-19 13:30:00,80.3,80.36,80.29,80.34,21015.0,78.6007,78.6594,78.5909,78.6399,21015.0
2018-09-19 13:35:00,80.34,80.42,80.33,80.42,17410.0,78.6399,78.7182,78.6301,78.7182,17410.0
2018-09-19 13:40:00,80.42,80.45,80.4,80.44,40983.0,78.7182,78.7475,78.6986,78.7377,40983.0
2018-09-19 13:45:00,80.44,80.5,80.38,80.4,42319.0,78.7377,78.7965,78.679,78.6986,42319.0
2018-09-19 13:50:00,80.4,80.47,80.39,80.4,21377.0,78.6986,78.7671,78.6888,78.6986,21377.0
2018-09-19 13:55:00,80.4,80.47,80.38,80.46,13541.0,78.6986,78.7671,78.679,78.7573,13541.0
2018-09-19 14:00:00,80.46,80.47,80.4,80.41,36565.0,78.7573,78.7671,78.6986,78.7084,36565.0
2018-09-19 14:05:00,80.42,80.47,80.36,80.44,33303.0,78.7182,78.7671,78.6594,78.7377,33303.0
2018-09-19 14:10:00,80.44,80.46,80.41,80.44,12429.0,78.7377,78.7573,78.7084,78.7377,12429.0
2018-09-19 14:15:00,80.44,80.46,80.37,80.45,23601.0,78.7377,78.7573,78.6692,78.7475,23601.0
2018-09-19 14:20:00,80.45,80.48,80.41,80.42,13198.0,78.7475,78.7769,78.7084,78.7182,13198.0
2018-09-19 14:25:00,80.42,80.45,80.38,80.39,45263.0,78.7182,78.7475,78.679,78.6888,45263.0
2018-09-19 14:30:00,80.39,80.39,80.33,80.39,9798.0,78.6888,78.6888,78.6301,78.6888,9798.0
2018-09-19 14:35:00,80.39,80.4,80.36,80.39,18451.0,78.6888,78.6986,78.6594,78.6888,18451.0
2018-09-19 14:40:00,80.39,80.41,80.35,80.35,16315.0,78.6888,78.7084,78.6496,78.6496,16315.0
2018-09-19 14:45:00,80.35,80.36,80.34,80.34,26015.0,78.6496,78.6594,78.6399,78.6399,26015.0
2018-09-19 14:50:00,80.34,80.35,80.32,80.32,16485.0,78.6399,78.6496,78.6203,78.6203,16485.0
2018-09-19 14:55:00,80.32,80.36,80.3,80.35,33397.0,78.6203,78.6594,78.6007,78.6496,33397.0
2018-09-19 15:00:00,80.36,80.39,80.35,80.37,17344.0,78.6594,78.6888,78.6496,78.6692,17344.0
2018-09-19 15:05:00,80.37,80.37,80.35,80.36,20717.0,78.6692,78.6692,78.6496,78.6594,20717.0
2018-09-19 15:10:00,80.35,80.36,80.24,80.27,33469.0,78.6496,78.6594,78.542,78.5713,33469.0
2018-09-19 15:15:00,80.27,80.27,80.25,80.26,21654.0,78.5713,78.5713,78.5518,78.5616,21654.0
2018-09-19 15:20:00,80.25,80.26,80.16,80.23,42660.0,78.5518,78.5616,78.4637,78.5322,42660.0
2018-09-19 15:25:00,80.24,80.32,80.23,80.32,26383.0,78.542,78.6203,78.5322,78.6203,26383.0
2018-09-19 15:30:00,80.31,80.37,80.31,80.36,40231.0,78.6105,78.6692,78.6105,78.6594,40231.0
2018-09-19 15:35:00,80.36,80.39,80.34,80.34,40413.0,78.6594,78.6888,78.6399,78.6399,40413.0
2018-09-19 15:40:00,80.34,80.43,80.33,80.43,47676.0,78.6399,78.728,78.6301,78.728,47676.0
2018-09-19 15:45:00,80.43,80.54,80.41,80.53,47615.0,78.728,78.8356,78.7084,78.8258,47615.0
2018-09-19 15:50:00,80.53,80.53,80.47,80.47,52248.0,78.8258,78.8258,78.7671,78.7671,52248.0
2018-09-19 15:55:00,80.47,80.47,80.4,80.43,135117.0,78.7671,78.7671,78.6986,78.728,135117.0
2018-09-20 09:30:00,80.66,80.92,80.64,80.85,24452.0,78.9531,79.2076,78.9335,79.1391,24452.0
2018-09-20 09:35:00,80.86,80.87,80.44,80.51,48967.0,79.1489,79.1586,78.7377,78.8063,48967.0
2018-09-20 09:40:00,80.47,80.62,80.35,80.53,20030.0,78.7671,78.9139,78.6496,78.8258,20030.0
2018-09-20 09:45:00,80.51,80.59,80.47,80.5,38313.0,78.8063,78.8846,78.7671,78.7965,38313.0
2018-09-20 09:50:00,80.5,80.56,80.39,80.39,52415.0,78.7965,78.8552,78.6888,78.6888,52415.0
2018-09-20 09:55:00,80.38,80.45,80.38,80.43,13962.0,78.679,78.7475,78.679,78.728,13962.0
2018-09-20 10:00:00,80.44,80.46,80.32,80.37,12597.0,78.7377,78.7573,78.6203,78.6692,12597.0
2018-09-20 10:05:00,80.37,80.4,80.24,80.28,13467.0,78.6692,78.6986,78.542,78.5811,13467.0
2018-09-20 10:10:00,80.29,80.35,80.26,80.28,30336.0,78.5909,78.6496,78.5616,78.5811,30336.0
2018-09-20 10:15:00,80.27,80.31,80.17,80.22,32847.0,78.5713,78.6105,78.4735,78.5224,32847.0
2018-09-20 10:20:00,80.23,80.32,80.19,80.29,21585.0,78.5322,78.6203,78.493,78.5909,21585.0
2018-09-20 10:25:00,80.3,80.34,80.22,80.27,134198.0,78.6007,78.6399,78.5224,78.5713,134198.0
2018-09-20 10:30:00,80.28,80.38,80.27,80.38,48846.0,78.5811,78.679,78.5713,78.679,48846.0
2018-09-20 10:35:00,80.38,80.44,80.36,80.4,30421.0,78.679,78.7377,78.6594,78.6986,30421.0
2018-09-20 10:40:00,80.4,80.5,80.4,80.48,30086.0,78.6986,78.7965,78.6986,78.7769,30086.0
2018-09-20 10:45:00,80.48,80.49,80.32,80.33,27200.0,78.7769,78.7867,78.6203,78.6301,27200.0
2018-09-20 10:50:00,80.33,80.37,80.32,80.36,30578.0,78.6301,78.6692,78.6203,78.6594,30578.0
2018-09-20 10:55:00,80.35,80.45,80.35,80.37,24472.0,78.6496,78.7475,78.6496,78.6692,24472.0
2018-09-20 11:00:00,80.37,80.52,80.36,80.51,21027.0,78.6692,78.8161,78.6594,78.8063,21027.0
2018-09-20 11:05:00,80.5,80.56,80.5,80.53,65140.0,78.7965,78.8552,78.7965,78.8258,65140.0
2018-09-20 11:10:00,80.53,80.63,80.42,80.45,139823.0,78.8258,78.9237,78.7182,78.7475,139823.0
2018-09-20 11:15:00,80.45,80.56,80.44,80.56,27800.0,78.7475,78.8552,78.7377,78.8552,27800.0
2018-09-20 11:20:00,80.56,80.64,80.56,80.64,28912.0,78.8552,78.9335,78.8552,78.9335,28912.0
2018-09-20 11:25:00,80.64,80.64,80.56,80.6,18976.0,78.9335,78.9335,78.8552,78.8944,18976.0
2018-09-20 11:30:00,80.58,80.69,80.58,80.67,22692.0,78.8748,78.9825,78.8748,78.9629,22692.0
2018-09-20 11:35:00,80.67,80.73,80.62,80.68,25485.0,78.9629,79.0216,78.9139,78.9727,25485.0
2018-09-20 11:40:00,80.67,80.7,80.62,80.68,20464.0,78.9629,78.9922,78.9139,78.9727,20464.0
2018-09-20 11:45:00,80.67,80.71,80.58,80.65,50086.0,78.9629,79.002,78.8748,78.9433,50086.0
2018-09-20 11:50:00,80.65,80.7,80.6,80.63,16777.0,78.9433,78.9922,78.8944,78.9237,16777.0
2018-09-20 11:55:00,80.63,80.73,80.63,80.73,22080.0,78.9237,79.0216,78.9237,79.0216,22080.0
2018-09-20 12:00:00,80.72,80.8,80.71,80.78,15176.0,79.0118,79.0901,79.002,79.0705,15176.0
2018-09-20 12:05:00,80.78,80.79,80.72,80.73,24889.0,79.0705,79.0803,79.0118,79.0216,24889.0
2018-09-20 12:10:00,80.73,80.77,80.69,80.71,16864.0,79.0216,79.0608,78.9825,79.002,16864.0
2018-09-20 12:15:00,80.7,80.72,80.7,80.71,14040.0,78.9922,79.0118,78.9922,79.002,14040.0
2018-09-20 12:20:00,80.72,80.83,80.71,80.83,24187.0,79.0118,79.1195,79.002,79.1195,24187.0
2018-09-20 12:25:00,80.83,80.84,80.78,80.79,16033.0,79.1195,79.1293,79.0705,79.0803,16033.0
2018-09-20 12:30:00,80.78,80.78,80.74,80.77,13703.0,79.0705,79.0705,79.0314,79.0608,13703.0
2018-09-20 12:35:00,80.77,80.77,80.7,80.71,24776.0,79.0608,79.0608,78.9922,79.002,24776.0
2018-09-20 12:40:00,80.71,80.74,80.67,80.72,32512.0,79.002,79.0314,78.9629,79.0118,32512.0
2018-09-20 12:45:00,80.72,80.75,80.7,80.75,12780.0,79.0118,79.0412,78.9922,79.0412,12780.0
2018-09-20 12:50:00,80.74,80.84,80.74,80.83,20848.0,79.0314,79.1293,79.0314,79.1195,20848.0
2018-09-20 12:55:00,80.82,80.91,80.81,80.9,15563.0,79.1097,79.1978,79.0999,79.188,15563.0
2018-09-20 13:00:00,80.9,80.96,80.9,80.95,11590.0,79.188,79.2467,79.188,79.237,11590.0
2018-09-20 13:05:00,80.95,81.0,80.95,80.98,18319.0,79.237,79.2859,79.237,79.2663,18319.0
2018-09-20 13:10:00,80.99,81.01,80.96,80.99,21350.0,79.2761,79.2957,79.2467,79.2761,21350.0
2018-09-20 13:15:00,80.99,81.0,80.93,80.94,13622.0,79.2761,79.2859,79.2174,79.2272,13622.0
2018-09-20 13:20:00,80.94,81.0,80.93,80.95,22189.0,79.2272,79.2859,79.2174,79.237,22189.0
2018-09-20 13:25:00,80.95,80.97,80.91,80.92,24230.0,79.237,79.2565,79.1978,79.2076,24230.0
2018-09-20 13:30:00,80.92,80.97,80.91,80.94,15284.0,79.2076,79.2565,79.1978,79.2272,15284.0
2018-09-20 13:35:00,80.95,80.99,80.93,80.97,18558.0,79.237,79.2761,79.2174,79.2565,18558.0
2018-09-20 13:40:00,80.98,81.05,80.97,81.05,17035.0,79.2663,79.3348,79.2565,79.3348,17035.0
2018-09-20 13:45:00,81.05,81.05,81.0,81.05,13798.0,79.3348,79.3348,79.2859,79.3348,13798.0
2018-09-20 13:50:00,81.05,81.06,80.99,81.02,18816.0,79.3348,79.3446,79.2761,79.3055,18816.0
2018-09-20 13:55:00,81.02,81.06,81.01,81.05,20997.0,79.3055,79.3446,79.2957,79.3348,20997.0
2018-09-20 14:00:00,81.04,81.07,81.02,81.05,15747.0,79.325,79.3544,79.3055,79.3348,15747.0
2018-09-20 14:05:00,81.05,81.24,81.04,81.23,52410.0,79.3348,79.5208,79.325,79.511,52410.0
2018-09-20 14:10:00,81.24,81.34,81.18,81.31,53105.0,79.5208,79.6187,79.4621,79.5893,53105.0
2018-09-20 14:15:00,81.31,81.32,81.24,81.24,26716.0,79.5893,79.5991,79.5208,79.5208,26716.0
2018-09-20 14:20:00,81.24,81.24,81.12,81.14,29214.0,79.5208,79.5208,79.4034,79.4229,29214.0
2018-09-20 14:25:00,81.15,81.18,81.09,81.17,14662.0,79.4327,79.4621,79.374,79.4523,14662.0
2018-09-20 14:30:00,81.17,81.19,81.14,81.17,18070.0,79.4523,79.4719,79.4229,79.4523,18070.0
2018-09-20 14:35:00,81.17,81.22,81.15,81.17,18925.0,79.4523,79.5012,79.4327,79.4523,18925.0
2018-09-20 14:40:00,81.17,81.22,81.13,81.19,18277.0,79.4523,79.5012,79.4131,79.4719,18277.0
2018-09-20 14:45:00,81.19,81.26,81.19,81.25,19794.0,79.4719,79.5404,79.4719,79.5306,19794.0
2018-09-20 14:50:00,81.26,81.33,81.18,81.19,61043.0,79.5404,79.6089,79.4621,79.4719,61043.0
2018-09-20 14:55:00,81.19,81.22,81.15,81.19,20576.0,79.4719,79.5012,79.4327,79.4719,20576.0
2018-09-20 15:00:00,81.18,81.24,81.17,81.19,21007.0,79.4621,79.5208,79.4523,79.4719,21007.0
2018-09-20 15:05:00,81.18,81.22,81.17,81.2,30671.0,79.4621,79.5012,79.4523,79.4817,30671.0
2018-09-20 15:10:00,81.2,81.27,81.19,81.24,33636.0,79.4817,79.5502,79.4719,79.5208,33636.0
2018-09-20 15:15:00,81.23,81.28,81.23,81.27,28271.0,79.511,79.56,79.511,79.5502,28271.0
2018-09-20 15:20:00,81.27,81.27,81.19,81.2,36066.0,79.5502,79.5502,79.4719,79.4817,36066.0
2018-09-20 15:25:00,81.2,81.22,81.19,81.2,22515.0,79.4817,79.5012,79.4719,79.4817,22515.0
2018-09-20 15:30:00,81.21,81.24,81.2,81.22,45780.0,79.4914,79.5208,79.4817,79.5012,45780.0
2018-09-20 15:35:00,81.22,81.23,81.17,81.18,54616.0,79.5012,79.511,79.4523,79.4621,54616.0
2018-09-20 15:40:00,81.17,81.22,81.16,81.17,76181.0,79.4523,79.5012,79.4425,79.4523,76181.0
2018-09-20 15:45:00,81.17,81.17,81.12,81.16,86540.0,79.4523,79.4523,79.4034,79.4425,86540.0
2018-09-20 15:50:00,81.16,81.18,81.14,81.15,91187.0,79.4425,79.4621,79.4229,79.4327,91187.0
2018-09-20 15:55:00,81.14,81.17,81.07,81.09,246831.0,79.4229,79.4523,79.3544,79.374,246831.0
2018-09-21 09:30:00,81.55,81.75,81.34,81.49,342917.0,79.8243,80.02,79.6187,79.7655,342917.0
2018-09-21 09:35:00,81.53,81.95,81.52,81.95,24381.0,79.8047,80.2158,79.7949,80.2158,24381.0
2018-09-21 09:40:00,81.95,82.0,81.74,81.82,66057.0,80.2158,80.2647,80.0102,80.0885,66057.0
2018-09-21 09:45:00,81.81,81.96,81.79,81.86,43898.0,80.0788,80.2256,80.0592,80.1277,43898.0
2018-09-21 09:50:00,81.86,81.9,81.76,81.77,18476.0,80.1277,80.1668,80.0298,80.0396,18476.0
2018-09-21 09:55:00,81.76,81.85,81.76,81.81,57782.0,80.0298,80.1179,80.0298,80.0788,57782.0
2018-09-21 10:00:00,81.79,81.79,81.63,81.65,15370.0,80.0592,80.0592,79.9026,79.9221,15370.0
2018-09-21 10:05:00,81.66,81.66,81.54,81.54,17457.0,79.9319,79.9319,79.8145,79.8145,17457.0
2018-09-21 10:10:00,81.53,81.6,81.52,81.58,28397.0,79.8047,79.8732,79.7949,79.8536,28397.0
2018-09-21 10:15:00,81.58,81.62,81.51,81.61,17564.0,79.8536,79.8928,79.7851,79.883,17564.0
2018-09-21 10:20:00,81.61,81.62,81.34,81.35,47696.0,79.883,79.8928,79.6187,79.6285,47696.0
2018-09-21 10:25:00,81.34,81.41,81.2,81.23,20411.0,79.6187,79.6872,79.4817,79.511,20411.0
2018-09-21 10:30:00,81.23,81.31,81.18,81.25,45947.0,79.511,79.5893,79.4621,79.5306,45947.0
2018-09-21 10:35:00,81.25,81.3,81.21,81.21,22719.0,79.5306,79.5795,79.4914,79.4914,22719.0
2018-09-21 10:40:00,81.21,81.26,81.16,81.19,11385.0,79.4914,79.5404,79.4425,79.4719,11385.0
2018-09-21 10:45:00,81.2,81.22,81.12,81.21,58415.0,79.4817,79.5012,79.4034,79.4914,58415.0
2018-09-21 10:50:00,81.23,81.25,81.19,81.25,8643.0,79.511,79.5306,79.4719,79.5306,8643.0
2018-09-21 10:55:00,81.23,81.32,81.22,81.32,8818.0,79.511,79.5991,79.5012,79.5991,8818.0
2018-09-21 11:00:00,81.33,81.44,81.31,81.4,16280.0,79.6089,79.7166,79.5893,79.6774,16280.0
2018-09-21 11:05:00,81.39,81.41,81.31,81.39,13130.0,79.6676,79.6872,79.5893,79.6676,13130.0
2018-09-21 11:10:00,81.39,81.39,81.3,81.34,12368.0,79.6676,79.6676,79.5795,79.6187,12368.0
2018-09-21 11:15:00,81.33,81.37,81.3,81.35,8106.0,79.6089,79.6481,79.5795,79.6285,8106.0
2018-09-21 11:20:00,81.34,81.42,81.34,81.42,34699.0,79.6187,79.697,79.6187,79.697,34699.0
2018-09-21 11:25:00,81.42,81.43,81.39,81.4,8510.0,79.697,79.7068,79.6676,79.6774,8510.0
2018-09-21 11:30:00,81.41,81.43,81.37,81.41,6339.0,79.6872,79.7068,79.6481,79.6872,6339.0
2018-09-21 11:35:00,81.4,81.42,81.32,81.4,18787.0,79.6774,79.697,79.5991,79.6774,18787.0
2018-09-21 11:40:00,81.4,81.5,81.39,81.48,136191.0,79.6774,79.7753,79.6676,79.7557,136191.0
2018-09-21 11:45:00,81.48,81.5,81.47,81.48,6400.0,79.7557,79.7753,79.7459,79.7557,6400.0
2018-09-21 11:50:00,81.47,81.51,81.43,81.46,7399.0,79.7459,79.7851,79.7068,79.7362,7399.0
2018-09-21 11:55:00,81.45,81.5,81.4,81.49,13371.0,79.7264,79.7753,79.6774,79.7655,13371.0
2018-09-21 12:00:00,81.46,81.48,81.44,81.47,7200.0,79.7362,79.7557,79.7166,79.7459,7200.0
2018-09-21 12:05:00,81.47,81.47,81.42,81.42,18391.0,79.7459,79.7459,79.697,79.697,18391.0
2018-09-21 12:10:00,81.41,81.42,81.37,81.41,18108.0,79.6872,79.697,79.6481,79.6872,18108.0
2018-09-21 12:15:00,81.41,81.41,81.38,81.39,11617.0,79.6872,79.6872,79.6579,79.6676,11617.0
2018-09-21 12:20:00,81.39,81.4,81.37,81.38,10686.0,79.6676,79.6774,79.6481,79.6579,10686.0
2018-09-21 12:25:00,81.38,81.39,81.34,81.37,10476.0,79.6579,79.6676,79.6187,79.6481,10476.0
2018-09-21 12:30:00,81.36,81.36,81.3,81.36,13994.0,79.6383,79.6383,79.5795,79.6383,13994.0
2018-09-21 12:35:00,81.36,81.4,81.34,81.38,16348.0,79.6383,79.6774,79.6187,79.6579,16348.0
2018-09-21 12:40:00,81.38,81.42,81.37,81.39,8737.0,79.6579,79.697,79.6481,79.6676,8737.0
2018-09-21 12:45:00,81.39,81.48,81.39,81.48,6955.0,79.6676,79.7557,79.6676,79.7557,6955.0
2018-09-21 12:50:00,81.47,81.49,81.45,81.48,14914.0,79.7459,79.7655,79.7264,79.7557,14914.0
2018-09-21 12:55:00,81.48,81.48,81.43,81.44,11427.0,79.7557,79.7557,79.7068,79.7166,11427.0
2018-09-21 13:00:00,81.44,81.44,81.37,81.4,9029.0,79.7166,79.7166,79.6481,79.6774,9029.0
2018-09-21 13:05:00,81.39,81.42,81.33,81.34,16702.0,79.6676,79.697,79.6089,79.6187,16702.0
2018-09-21 13:10:00,81.34,81.37,81.33,81.35,10103.0,79.6187,79.6481,79.6089,79.6285,10103.0
2018-09-21 13:15:00,81.35,81.41,81.35,81.41,7342.0,79.6285,79.6872,79.6285,79.6872,7342.0
2018-09-21 13:20:00,81.4,81.46,81.4,81.43,11787.0,79.6774,79.7362,79.6774,79.7068,11787.0
2018-09-21 13:25:00,81.42,81.42,81.4,81.4,6348.0,79.697,79.697,79.6774,79.6774,6348.0
2018-09-21 13:30:00,81.41,81.42,81.35,81.35,8989.0,79.6872,79.697,79.6285,79.6285,8989.0
2018-09-21 13:35:00,81.35,81.36,81.3,81.32,8070.0,79.6285,79.6383,79.5795,79.5991,8070.0
2018-09-21 13:40:00,81.32,81.33,81.3,81.33,6095.0,79.5991,79.6089,79.5795,79.6089,6095.0
2018-09-21 13:45:00,81.33,81.33,81.28,81.29,10031.0,79.6089,79.6089,79.56,79.5698,10031.0
2018-09-21 13:50:00,81.29,81.29,81.23,81.27,6588.0,79.5698,79.5698,79.511,79.5502,6588.0
2018-09-21 13:55:00,81.27,81.32,81.26,81.3,11843.0,79.5502,79.5991,79.5404,79.5795,11843.0
2018-09-21 14:00:00,81.31,81.32,81.29,81.3,10725.0,79.5893,79.5991,79.5698,79.5795,10725.0
2018-09-21 14:05:00,81.29,81.31,81.28,81.29,14855.0,79.5698,79.5893,79.56,79.5698,14855.0
2018-09-21 14:10:00,81.3,81.31,81.23,81.23,12189.0,79.5795,79.5893,79.511,79.511,12189.0
2018-09-21 14:15:00,81.23,81.26,81.22,81.23,9978.0,79.511,79.5404,79.5012,79.511,9978.0
2018-09-21 14:20:00,81.24,81.31,81.23,81.3,26274.0,79.5208,79.5893,79.511,79.5795,26274.0
2018-09-21 14:25:00,81.29,81.29,81.17,81.24,39000.0,79.5698,79.5698,79.4523,79.5208,39000.0
2018-09-21 14:30:00,81.24,81.25,81.2,81.2,13623.0,79.5208,79.5306,79.4817,79.4817,13623.0
2018-09-21 14:35:00,81.19,81.25,81.19,81.23,12660.0,79.4719,79.5306,79.4719,79.511,12660.0
2018-09-21 14:40:00,81.23,81.25,81.19,81.2,10199.0,79.511,79.5306,79.4719,79.4817,10199.0
2018-09-21 14:45:00,81.2,81.21,81.14,81.17,15392.0,79.4817,79.4914,79.4229,79.4523,15392.0
2018-09-21 14:50:00,81.15,81.15,81.08,81.09,16314.0,79.4327,79.4327,79.3642,79.374,16314.0
2018-09-21 14:55:00,81.1,81.1,81.01,81.01,33187.0,79.3838,79.3838,79.2957,79.2957,33187.0
2018-09-21 15:00:00,81.01,81.05,80.97,81.03,25613.0,79.2957,79.3348,79.2565,79.3153,25613.0
2018-09-21 15:05:00,81.04,81.07,81.02,81.07,12479.0,79.325,79.3544,79.3055,79.3544,12479.0
2018-09-21 15:10:00,81.07,81.11,81.05,81.1,14796.0,79.3544,79.3936,79.3348,79.3838,14796.0
2018-09-21 15:15:00,81.09,81.1,81.03,81.04,23525.0,79.374,79.3838,79.3153,79.325,23525.0
2018-09-21 15:20:00,81.03,81.04,81.0,81.0,18956.0,79.3153,79.325,79.2859,79.2859,18956.0
2018-09-21 15:25:00,81.01,81.01,80.92,80.93,21258.0,79.2957,79.2957,79.2076,79.2174,21258.0
2018-09-21 15:30:00,80.93,80.95,80.89,80.91,39048.0,79.2174,79.237,79.1782,79.1978,39048.0
2018-09-21 15:35:00,80.9,80.91,80.82,80.84,50955.0,79.188,79.1978,79.1097,79.1293,50955.0
2018-09-21 15:40:00,80.84,80.94,80.83,80.91,111142.0,79.1293,79.2272,79.1195,79.1978,111142.0
2018-09-21 15:45:00,80.89,80.95,80.89,80.89,56611.0,79.1782,79.237,79.1782,79.1782,56611.0
2018-09-21 15:50:00,80.9,81.05,80.89,81.03,89141.0,79.188,79.3348,79.1782,79.3153,89141.0
2018-09-21 15:55:00,81.02,81.04,80.82,80.95,424128.0,79.3055,79.325,79.1097,79.237,424128.0
2018-09-24 09:30:00,80.69,80.72,80.04,80.14,30851.0,78.9825,79.0118,78.3462,78.4441,30851.0
2018-09-24 09:35:00,80.17,80.18,79.55,79.79,36362.0,78.4735,78.4832,77.8666,78.1015,36362.0
2018-09-24 09:40:00,79.79,79.95,79.73,79.91,17157.0,78.1015,78.2581,78.0428,78.219,17157.0
2018-09-24 09:45:00,79.9,79.93,79.74,79.88,33878.0,78.2092,78.2385,78.0526,78.1896,33878.0
2018-09-24 09:50:00,79.88,80.08,79.87,80.01,50122.0,78.1896,78.3854,78.1798,78.3168,50122.0
2018-09-24 09:55:00,80.04,80.19,80.0,80.08,27832.0,78.3462,78.493,78.3071,78.3854,27832.0
2018-09-24 10:00:00,80.07,80.12,79.96,80.1,17935.0,78.3756,78.4245,78.2679,78.4049,17935.0
2018-09-24 10:05:00,80.08,80.13,80.02,80.13,32778.0,78.3854,78.4343,78.3266,78.4343,32778.0
2018-09-24 10:10:00,80.13,80.14,80.0,80.14,30534.0,78.4343,78.4441,78.3071,78.4441,30534.0
2018-09-24 10:15:00,80.14,80.14,79.95,79.95,17824.0,78.4441,78.4441,78.2581,78.2581,17824.0
2018-09-24 10:20:00,79.96,80.04,79.96,80.02,16980.0,78.2679,78.3462,78.2679,78.3266,16980.0
2018-09-24 10:25:00,80.02,80.09,80.0,80.08,21338.0,78.3266,78.3952,78.3071,78.3854,21338.0
2018-09-24 10:30:00,80.09,80.11,79.99,80.11,14998.0,78.3952,78.4147,78.2973,78.4147,14998.0
2018-09-24 10:35:00,80.11,80.16,80.0,80.01,19954.0,78.4147,78.4637,78.3071,78.3168,19954.0
2018-09-24 10:40:00,80.02,80.1,79.98,80.02,18388.0,78.3266,78.4049,78.2875,78.3266,18388.0
2018-09-24 10:45:00,80.0,80.08,79.99,80.02,25655.0,78.3071,78.3854,78.2973,78.3266,25655.0
2018-09-24 10:50:00,80.02,80.16,80.02,80.06,18843.0,78.3266,78.4637,78.3266,78.3658,18843.0
2018-09-24 10:55:00,80.05,80.13,80.04,80.12,16441.0,78.356,78.4343,78.3462,78.4245,16441.0
2018-09-24 11:00:00,80.13,80.24,80.08,80.2,21164.0,78.4343,78.542,78.3854,78.5028,21164.0
2018-09-24 11:05:00,80.2,80.25,80.13,80.16,9420.0,78.5028,78.5518,78.4343,78.4637,9420.0
2018-09-24 11:10:00,80.14,80.15,80.06,80.14,13659.0,78.4441,78.4539,78.3658,78.4441,13659.0
2018-09-24 11:15:00,80.14,80.31,80.14,80.31,13837.0,78.4441,78.6105,78.4441,78.6105,13837.0
2018-09-24 11:20:00,80.32,80.32,80.27,80.3,15198.0,78.6203,78.6203,78.5713,78.6007,15198.0
2018-09-24 11:25:00,80.31,80.37,80.26,80.27,17810.0,78.6105,78.6692,78.5616,78.5713,17810.0
2018-09-24 11:30:00,80.27,80.28,80.23,80.25,25454.0,78.5713,78.5811,78.5322,78.5518,25454.0
2018-09-24 11:35:00,80.24,80.25,80.18,80.21,18342.0,78.542,78.5518,78.4832,78.5126,18342.0
2018-09-24 11:40:00,80.22,80.24,80.19,80.23,21301.0,78.5224,78.542,78.493,78.5322,21301.0
2018-09-24 11:45:00,80.22,80.23,80.17,80.17,10644.0,78.5224,78.5322,78.4735,78.4735,10644.0
2018-09-24 11:50:00,80.17,80.18,80.14,80.17,11540.0,78.4735,78.4832,78.4441,78.4735,11540.0
2018-09-24 11:55:00,80.17,80.21,80.1,80.15,36575.0,78.4735,78.5126,78.4049,78.4539,36575.0
2018-09-24 12:00:00,80.14,80.18,80.13,80.13,10999.0,78.4441,78.4832,78.4343,78.4343,10999.0
2018-09-24 12:05:00,80.13,80.15,80.07,80.09,13695.0,78.4343,78.4539,78.3756,78.3952,13695.0
2018-09-24 12:10:00,80.08,80.11,80.07,80.09,9278.0,78.3854,78.4147,78.3756,78.3952,9278.0
2018-09-24 12:15:00,80.09,80.12,80.03,80.05,11749.0,78.3952,78.4245,78.3364,78.356,11749.0
2018-09-24 12:20:00,80.05,80.1,80.04,80.1,5661.0,78.356,78.4049,78.3462,78.4049,5661.0
2018-09-24 12:25:00,80.11,80.12,80.09,80.1,6192.0,78.4147,78.4245,78.3952,78.4049,6192.0
2018-09-24 12:30:00,80.09,80.11,80.08,80.1,5171.0,78.3952,78.4147,78.3854,78.4049,5171.0
2018-09-24 12:35:00,80.1,80.13,80.08,80.13,9482.0,78.4049,78.4343,78.3854,78.4343,9482.0
2018-09-24 12:40:00,80.13,80.16,80.09,80.16,8372.0,78.4343,78.4637,78.3952,78.4637,8372.0
2018-09-24 12:45:00,80.16,80.2,80.13,80.2,6706.0,78.4637,78.5028,78.4343,78.5028,6706.0
2018-09-24 12:50:00,80.2,80.23,80.16,80.16,14887.0,78.5028,78.5322,78.4637,78.4637,14887.0
2018-09-24 12:55:00,80.15,80.15,80.09,80.11,9347.0,78.4539,78.4539,78.3952,78.4147,9347.0
2018-09-24 13:00:00,80.11,80.11,80.07,80.09,9082.0,78.4147,78.4147,78.3756,78.3952,9082.0
2018-09-24 13:05:00,80.11,80.11,80.08,80.1,7597.0,78.4147,78.4147,78.3854,78.4049,7597.0
2018-09-24 13:10:00,80.1,80.11,80.09,80.1,8294.0,78.4049,78.4147,78.3952,78.4049,8294.0
2018-09-24 13:15:00,80.1,80.1,80.06,80.08,9306.0,78.4049,78.4049,78.3658,78.3854,9306.0
2018-09-24 13:20:00,80.08,80.18,80.08,80.16,12938.0,78.3854,78.4832,78.3854,78.4637,12938.0
2018-09-24 13:25:00,80.15,80.16,80.1,80.15,9985.0,78.4539,78.4637,78.4049,78.4539,9985.0
2018-09-24 13:30:00,80.15,80.23,80.14,80.21,12892.0,78.4539,78.5322,78.4441,78.5126,12892.0
2018-09-24 13:35:00,80.2,80.22,80.14,80.19,8173.0,78.5028,78.5224,78.4441,78.493,8173.0
2018-09-24 13:40:00,80.2,80.2,80.16,80.19,8196.0,78.5028,78.5028,78.4637,78.493,8196.0
2018-09-24 13:45:00,80.19,80.2,80.17,80.18,8410.0,78.493,78.5028,78.4735,78.4832,8410.0
2018-09-24 13:50:00,80.18,80.23,80.18,80.2,6880.0,78.4832,78.5322,78.4832,78.5028,6880.0
2018-09-24 13:55:00,80.2,80.28,80.19,80.27,10507.0,78.5028,78.5811,78.493,78.5713,10507.0
2018-09-24 14:00:00,80.27,80.33,80.27,80.3,13525.0,78.5713,78.6301,78.5713,78.6007,13525.0
2018-09-24 14:05:00,80.31,80.38,80.3,80.38,13851.0,78.6105,78.679,78.6007,78.679,13851.0
2018-09-24 14:10:00,80.38,80.47,80.37,80.47,17897.0,78.679,78.7671,78.6692,78.7671,17897.0
2018-09-24 14:15:00,80.47,80.49,80.4,80.41,8870.0,78.7671,78.7867,78.6986,78.7084,8870.0
2018-09-24 14:20:00,80.41,80.43,80.34,80.34,10831.0,78.7084,78.728,78.6399,78.6399,10831.0
2018-09-24 14:25:00,80.33,80.4,80.33,80.37,19194.0,78.6301,78.6986,78.6301,78.6692,19194.0
2018-09-24 14:30:00,80.37,80.4,80.36,80.39,11989.0,78.6692,78.6986,78.6594,78.6888,11989.0
2018-09-24 14:35:00,80.39,80.39,80.33,80.34,20123.0,78.6888,78.6888,78.6301,78.6399,20123.0
2018-09-24 14:40:00,80.34,80.35,80.31,80.33,8878.0,78.6399,78.6496,78.6105,78.6301,8878.0
2018-09-24 14:45:00,80.34,80.38,80.33,80.37,13016.0,78.6399,78.679,78.6301,78.6692,13016.0
2018-09-24 14:50:00,80.37,80.42,80.36,80.39,15125.0,78.6692,78.7182,78.6594,78.6888,15125.0
2018-09-24 14:55:00,80.39,80.39,80.33,80.36,16107.0,78.6888,78.6888,78.6301,78.6594,16107.0
2018-09-24 15:00:00,80.35,80.41,80.33,80.37,16137.0,78.6496,78.7084,78.6301,78.6692,16137.0
2018-09-24 15:05:00,80.37,80.39,80.35,80.37,20345.0,78.6692,78.6888,78.6496,78.6692,20345.0
2018-09-24 15:10:00,80.36,80.39,80.35,80.37,17989.0,78.6594,78.6888,78.6496,78.6692,17989.0
2018-09-24 15:15:00,80.36,80.42,80.36,80.39,17609.0,78.6594,78.7182,78.6594,78.6888,17609.0
2018-09-24 15:20:00,80.4,80.41,80.34,80.34,23769.0,78.6986,78.7084,78.6399,78.6399,23769.0
2018-09-24 15:25:00,80.34,80.35,80.29,80.31,47054.0,78.6399,78.6496,78.5909,78.6105,47054.0
2018-09-24 15:30:00,80.3,80.31,80.26,80.26,48113.0,78.6007,78.6105,78.5616,78.5616,48113.0
2018-09-24 15:35:00,80.26,80.27,80.21,80.22,44210.0,78.5616,78.5713,78.5126,78.5224,44210.0
2018-09-24 15:40:00,80.21,80.23,80.2,80.23,39821.0,78.5126,78.5322,78.5028,78.5322,39821.0
2018-09-24 15:45:00,80.23,80.24,80.11,80.13,45657.0,78.5322,78.542,78.4147,78.4343,45657.0
2018-09-24 15:50:00,80.13,80.16,80.08,80.09,60881.0,78.4343,78.4637,78.3854,78.3952,60881.0
2018-09-24 15:55:00,80.08,80.18,80.08,80.13,142586.0,78.3854,78.4832,78.3854,78.4343,142586.0
2018-09-25 09:30:00,80.4,80.46,79.98,80.06,49415.0,78.6986,78.7573,78.2875,78.3658,49415.0
2018-09-25 09:35:00,80.08,80.09,79.87,80.0,27285.0,78.3854,78.3952,78.1798,78.3071,27285.0
2018-09-25 09:40:00,80.01,80.25,80.01,80.2,12949.0,78.3168,78.5518,78.3168,78.5028,12949.0
2018-09-25 09:45:00,80.19,80.23,80.14,80.18,14722.0,78.493,78.5322,78.4441,78.4832,14722.0
2018-09-25 09:50:00,80.17,80.21,80.12,80.15,14112.0,78.4735,78.5126,78.4245,78.4539,14112.0
2018-09-25 09:55:00,80.15,80.18,80.0,80.0,78648.0,78.4539,78.4832,78.3071,78.3071,78648.0
2018-09-25 10:00:00,80.0,80.24,79.99,80.24,46695.0,78.3071,78.542,78.2973,78.542,46695.0
2018-09-25 10:05:00,80.27,80.32,80.17,80.17,61890.0,78.5713,78.6203,78.4735,78.4735,61890.0
2018-09-25 10:10:00,80.17,80.2,80.1,80.17,96626.0,78.4735,78.5028,78.4049,78.4735,96626.0
2018-09-25 10:15:00,80.18,80.26,80.14,80.14,14802.0,78.4832,78.5616,78.4441,78.4441,14802.0
2018-09-25 10:20:00,80.15,80.15,80.05,80.05,16453.0,78.4539,78.4539,78.356,78.356,16453.0
2018-09-25 10:25:00,80.05,80.08,80.0,80.02,52042.0,78.356,78.3854,78.3071,78.3266,52042.0
2018-09-25 10:30:00,80.02,80.13,79.99,80.13,48502.0,78.3266,78.4343,78.2973,78.4343,48502.0
2018-09-25 10:35:00,80.13,80.14,80.01,80.06,34414.0,78.4343,78.4441,78.3168,78.3658,34414.0
2018-09-25 10:40:00,80.06,80.12,80.02,80.1,67353.0,78.3658,78.4245,78.3266,78.4049,67353.0
2018-09-25 10:45:00,80.12,80.22,80.1,80.2,19110.0,78.4245,78.5224,78.4049,78.5028,19110.0
2018-09-25 10:50:00,80.21,80.21,80.14,80.19,14195.0,78.5126,78.5126,78.4441,78.493,14195.0
2018-09-25 10:55:00,80.18,80.32,80.18,80.19,23998.0,78.4832,78.6203,78.4832,78.493,23998.0
2018-09-25 11:00:00,80.19,80.27,80.18,80.27,94561.0,78.493,78.5713,78.4832,78.5713,94561.0
2018-09-25 11:05:00,80.27,80.32,80.27,80.32,16397.0,78.5713,78.6203,78.5713,78.6203,16397.0
2018-09-25 11:10:00,80.33,80.35,80.28,80.3,11666.0,78.6301,78.6496,78.5811,78.6007,11666.0
2018-09-25 11:15:00,80.29,80.3,80.24,80.26,12848.0,78.5909,78.6007,78.542,78.5616,12848.0
2018-09-25 11:20:00,80.25,80.36,80.24,80.35,20873.0,78.5518,78.6594,78.542,78.6496,20873.0
2018-09-25 11:25:00,80.34,80.37,80.33,80.35,8348.0,78.6399,78.6692,78.6301,78.6496,8348.0
2018-09-25 11:30:00,80.34,80.42,80.32,80.39,10533.0,78.6399,78.7182,78.6203,78.6888,10533.0
2018-09-25 11:35:00,80.35,80.45,80.31,80.43,14705.0,78.6496,78.7475,78.6105,78.728,14705.0
2018-09-25 11:40:00,80.42,80.43,80.37,80.42,7595.0,78.7182,78.728,78.6692,78.7182,7595.0
2018-09-25 11:45:00,80.42,80.44,80.41,80.41,7179.0,78.7182,78.7377,78.7084,78.7084,7179.0
2018-09-25 11:50:00,80.41,80.48,80.4,80.47,9573.0,78.7084,78.7769,78.6986,78.7671,9573.0
2018-09-25 11:55:00,80.47,80.49,80.44,80.49,8236.0,78.7671,78.7867,78.7377,78.7867,8236.0
2018-09-25 12:00:00,80.49,80.51,80.45,80.46,9872.0,78.7867,78.8063,78.7475,78.7573,9872.0
2018-09-25 12:05:00,80.45,80.45,80.41,80.44,20762.0,78.7475,78.7475,78.7084,78.7377,20762.0
2018-09-25 12:10:00,80.44,80.44,80.35,80.38,15408.0,78.7377,78.7377,78.6496,78.679,15408.0
2018-09-25 12:15:00,80.37,80.38,80.34,80.36,4000.0,78.6692,78.679,78.6399,78.6594,4000.0
2018-09-25 12:20:00,80.36,80.4,80.35,80.38,10662.0,78.6594,78.6986,78.6496,78.679,10662.0
2018-09-25 12:25:00,80.38,80.39,80.36,80.37,6321.0,78.679,78.6888,78.6594,78.6692,6321.0
2018-09-25 12:30:00,80.37,80.38,80.35,80.36,9515.0,78.6692,78.679,78.6496,78.6594,9515.0
2018-09-25 12:35:00,80.36,80.37,80.35,80.36,4717.0,78.6594,78.6692,78.6496,78.6594,4717.0
2018-09-25 12:40:00,80.36,80.38,80.36,80.38,6669.0,78.6594,78.679,78.6594,78.679,6669.0
2018-09-25 12:45:00,80.38,80.38,80.31,80.32,11520.0,78.679,78.679,78.6105,78.6203,11520.0
2018-09-25 12:50:00,80.33,80.35,80.31,80.32,11404.0,78.6301,78.6496,78.6105,78.6203,11404.0
2018-09-25 12:55:00,80.31,80.31,80.27,80.28,10584.0,78.6105,78.6105,78.5713,78.5811,10584.0
2018-09-25 13:00:00,80.27,80.28,80.24,80.26,8182.0,78.5713,78.5811,78.542,78.5616,8182.0
2018-09-25 13:05:00,80.26,80.29,80.26,80.27,10773.0,78.5616,78.5909,78.5616,78.5713,10773.0
2018-09-25 13:10:00,80.26,80.26,80.2,80.24,13500.0,78.5616,78.5616,78.5028,78.542,13500.0
2018-09-25 13:15:00,80.23,80.24,80.21,80.23,10082.0,78.5322,78.542,78.5126,78.5322,10082.0
2018-09-25 13:20:00,80.22,80.25,80.21,80.23,17155.0,78.5224,78.5518,78.5126,78.5322,17155.0
2018-09-25 13:25:00,80.23,80.27,80.22,80.25,23973.0,78.5322,78.5713,78.5224,78.5518,23973.0
2018-09-25 13:30:00,80.24,80.25,80.22,80.23,16596.0,78.542,78.5518,78.5224,78.5322,16596.0
2018-09-25 13:35:00,80.23,80.25,80.23,80.25,10585.0,78.5322,78.5518,78.5322,78.5518,10585.0
2018-09-25 13:40:00,80.25,80.26,80.16,80.17,27427.0,78.5518,78.5616,78.4637,78.4735,27427.0
2018-09-25 13:45:00,80.17,80.21,80.15,80.21,13305.0,78.4735,78.5126,78.4539,78.5126,13305.0
2018-09-25 13:50:00,80.2,80.21,80.19,80.2,6379.0,78.5028,78.5126,78.493,78.5028,6379.0
2018-09-25 13:55:00,80.2,80.24,80.2,80.22,17559.0,78.5028,78.542,78.5028,78.5224,17559.0
2018-09-25 14:00:00,80.22,80.25,80.2,80.25,15757.0,78.5224,78.5518,78.5028,78.5518,15757.0
2018-09-25 14:05:00,80.25,80.26,80.2,80.22,8400.0,78.5518,78.5616,78.5028,78.5224,8400.0
2018-09-25 14:10:00,80.21,80.22,80.17,80.17,20097.0,78.5126,78.5224,78.4735,78.4735,20097.0
2018-09-25 14:15:00,80.18,80.21,80.18,80.21,9922.0,78.4832,78.5126,78.4832,78.5126,9922.0
2018-09-25 14:20:00,80.21,80.21,80.18,80.2,11676.0,78.5126,78.5126,78.4832,78.5028,11676.0
2018-09-25 14:25:00,80.2,80.25,80.2,80.21,18320.0,78.5028,78.5518,78.5028,78.5126,18320.0
2018-09-25 14:30:00,80.2,80.21,80.16,80.18,12609.0,78.5028,78.5126,78.4637,78.4832,12609.0
2018-09-25 14:35:00,80.17,80.17,80.14,80.16,12138.0,78.4735,78.4735,78.4441,78.4637,12138.0
2018-09-25 14:40:00,80.16,80.16,80.11,80.11,10313.0,78.4637,78.4637,78.4147,78.4147,10313.0
2018-09-25 14:45:00,80.11,80.12,80.07,80.08,9268.0,78.4147,78.4245,78.3756,78.3854,9268.0
2018-09-25 14:50:00,80.09,80.15,80.08,80.15,21901.0,78.3952,78.4539,78.3854,78.4539,21901.0
2018-09-25 14:55:00,80.15,80.16,80.14,80.15,10900.0,78.4539,78.4637,78.4441,78.4539,10900.0
2018-09-25 15:00:00,80.16,80.19,80.15,80.18,12932.0,78.4637,78.493,78.4539,78.4832,12932.0
2018-09-25 15:05:00,80.18,80.18,80.15,80.16,11020.0,78.4832,78.4832,78.4539,78.4637,11020.0
2018-09-25 15:10:00,80.17,80.19,80.15,80.16,12346.0,78.4735,78.493,78.4539,78.4637,12346.0
2018-09-25 15:15:00,80.15,80.16,80.12,80.13,11326.0,78.4539,78.4637,78.4245,78.4343,11326.0
2018-09-25 15:20:00,80.13,80.14,80.13,80.14,5687.0,78.4343,78.4441,78.4343,78.4441,5687.0
2018-09-25 15:25:00,80.14,80.16,80.13,80.14,14751.0,78.4441,78.4637,78.4343,78.4441,14751.0
2018-09-25 15:30:00,80.14,80.17,80.14,80.15,13044.0,78.4441,78.4735,78.4441,78.4539,13044.0
2018-09-25 15:35:00,80.15,80.18,80.14,80.18,21657.0,78.4539,78.4832,78.4441,78.4832,21657.0
2018-09-25 15:40:00,80.18,80.19,80.15,80.16,25474.0,78.4832,78.493,78.4539,78.4637,25474.0
2018-09-25 15:45:00,80.16,80.17,80.08,80.08,38729.0,78.4637,78.4735,78.3854,78.3854,38729.0
2018-09-25 15:50:00,80.08,80.11,80.06,80.06,44955.0,78.3854,78.4147,78.3658,78.3658,44955.0
2018-09-25 15:55:00,80.06,80.13,80.0,80.11,188892.0,78.3658,78.4343,78.3071,78.4147,188892.0
2018-09-26 09:30:00,80.28,80.41,80.06,80.14,10591.0,78.5811,78.7084,78.3658,78.4441,10591.0
2018-09-26 09:35:00,80.08,80.25,80.05,80.12,9544.0,78.3854,78.5518,78.356,78.4245,9544.0
2018-09-26 09:40:00,80.16,80.24,80.1,80.17,7863.0,78.4637,78.542,78.4049,78.4735,7863.0
2018-09-26 09:45:00,80.14,80.24,80.14,80.17,13017.0,78.4441,78.542,78.4441,78.4735,13017.0
2018-09-26 09:50:00,80.16,80.31,80.16,80.28,9040.0,78.4637,78.6105,78.4637,78.5811,9040.0
2018-09-26 09:55:00,80.28,80.31,79.97,80.04,52582.0,78.5811,78.6105,78.2777,78.3462,52582.0
2018-09-26 10:00:00,80.01,80.05,79.96,80.02,7320.0,78.3168,78.356,78.2679,78.3266,7320.0
2018-09-26 10:05:00,80.03,80.03,79.97,79.99,9013.0,78.3364,78.3364,78.2777,78.2973,9013.0
2018-09-26 10:10:00,79.98,80.01,79.92,79.98,12500.0,78.2875,78.3168,78.2287,78.2875,12500.0
2018-09-26 10:15:00,79.97,80.06,79.97,80.01,7353.0,78.2777,78.3658,78.2777,78.3168,7353.0
2018-09-26 10:20:00,80.0,80.11,80.0,80.09,9958.0,78.3071,78.4147,78.3071,78.3952,9958.0
2018-09-26 10:25:00,80.09,80.11,80.05,80.05,6693.0,78.3952,78.4147,78.356,78.356,6693.0
2018-09-26 10:30:00,80.02,80.09,80.01,80.09,7543.0,78.3266,78.3952,78.3168,78.3952,7543.0
2018-09-26 10:35:00,80.09,80.1,80.06,80.1,6500.0,78.3952,78.4049,78.3658,78.4049,6500.0
2018-09-26 10:40:00,80.11,80.27,80.09,80.27,82686.0,78.4147,78.5713,78.3952,78.5713,82686.0
2018-09-26 10:45:00,80.27,80.31,80.16,80.25,44376.0,78.5713,78.6105,78.4637,78.5518,44376.0
2018-09-26 10:50:00,80.26,80.35,80.26,80.3,9874.0,78.5616,78.6496,78.5616,78.6007,9874.0
2018-09-26 10:55:00,80.29,80.37,80.28,80.34,9205.0,78.5909,78.6692,78.5811,78.6399,9205.0
2018-09-26 11:00:00,80.34,80.44,80.34,80.42,6206.0,78.6399,78.7377,78.6399,78.7182,6206.0
2018-09-26 11:05:00,80.42,80.43,80.39,80.41,8866.0,78.7182,78.728,78.6888,78.7084,8866.0
2018-09-26 11:10:00,80.41,80.43,80.4,80.42,8392.0,78.7084,78.728,78.6986,78.7182,8392.0
2018-09-26 11:15:00,80.42,80.49,80.42,80.49,19655.0,78.7182,78.7867,78.7182,78.7867,19655.0
2018-09-26 11:20:00,80.49,80.52,80.48,80.52,7395.0,78.7867,78.8161,78.7769,78.8161,7395.0
2018-09-26 11:25:00,80.52,80.53,80.47,80.52,10565.0,78.8161,78.8258,78.7671,78.8161,10565.0
2018-09-26 11:30:00,80.53,80.53,80.46,80.47,5056.0,78.8258,78.8258,78.7573,78.7671,5056.0
2018-09-26 11:35:00,80.47,80.5,80.44,80.48,11984.0,78.7671,78.7965,78.7377,78.7769,11984.0
2018-09-26 11:40:00,80.48,80.52,80.46,80.51,13912.0,78.7769,78.8161,78.7573,78.8063,13912.0
2018-09-26 11:45:00,80.52,80.53,80.49,80.5,8730.0,78.8161,78.8258,78.7867,78.7965,8730.0
2018-09-26 11:50:00,80.5,80.54,80.49,80.54,8054.0,78.7965,78.8356,78.7867,78.8356,8054.0
2018-09-26 11:55:00,80.55,80.57,80.53,80.54,8431.0,78.8454,78.865,78.8258,78.8356,8431.0
2018-09-26 12:00:00,80.53,80.55,80.49,80.5,7514.0,78.8258,78.8454,78.7867,78.7965,7514.0
2018-09-26 12:05:00,80.5,80.54,80.5,80.52,8094.0,78.7965,78.8356,78.7965,78.8161,8094.0
2018-09-26 12:10:00,80.51,80.59,80.5,80.59,9098.0,78.8063,78.8846,78.7965,78.8846,9098.0
2018-09-26 12:15:00,80.59,80.67,80.58,80.67,7245.0,78.8846,78.9629,78.8748,78.9629,7245.0
2018-09-26 12:20:00,80.68,80.75,80.66,80.7,27623.0,78.9727,79.0412,78.9531,78.9922,27623.0
2018-09-26 12:25:00,80.71,80.76,80.7,80.76,11906.0,79.002,79.051,78.9922,79.051,11906.0
2018-09-26 12:30:00,80.76,80.81,80.75,80.81,9718.0,79.051,79.0999,79.0412,79.0999,9718.0
2018-09-26 12:35:00,80.8,80.81,80.69,80.72,37773.0,79.0901,79.0999,78.9825,79.0118,37773.0
2018-09-26 12:40:00,80.72,80.72,80.61,80.62,24434.0,79.0118,79.0118,78.9041,78.9139,24434.0
2018-09-26 12:45:00,80.62,80.67,80.61,80.65,12245.0,78.9139,78.9629,78.9041,78.9433,12245.0
2018-09-26 12:50:00,80.64,80.72,80.62,80.71,15061.0,78.9335,79.0118,78.9139,79.002,15061.0
2018-09-26 12:55:00,80.71,80.75,80.69,80.7,21339.0,79.002,79.0412,78.9825,78.9922,21339.0
2018-09-26 13:00:00,80.7,80.72,80.68,80.7,22140.0,78.9922,79.0118,78.9727,78.9922,22140.0
2018-09-26 13:05:00,80.7,80.7,80.65,80.67,10202.0,78.9922,78.9922,78.9433,78.9629,10202.0
2018-09-26 13:10:00,80.67,80.67,80.62,80.64,12300.0,78.9629,78.9629,78.9139,78.9335,12300.0
2018-09-26 13:15:00,80.63,80.65,80.59,80.61,23200.0,78.9237,78.9433,78.8846,78.9041,23200.0
2018-09-26 13:20:00,80.6,80.62,80.59,80.6,19800.0,78.8944,78.9139,78.8846,78.8944,19800.0
2018-09-26 13:25:00,80.6,80.61,80.58,80.58,12592.0,78.8944,78.9041,78.8748,78.8748,12592.0
2018-09-26 13:30:00,80.59,80.61,80.58,80.6,13940.0,78.8846,78.9041,78.8748,78.8944,13940.0
2018-09-26 13:35:00,80.61,80.62,80.59,80.62,7820.0,78.9041,78.9139,78.8846,78.9139,7820.0
2018-09-26 13:40:00,80.61,80.67,80.6,80.66,9000.0,78.9041,78.9629,78.8944,78.9531,9000.0
2018-09-26 13:45:00,80.66,80.68,80.64,80.64,9489.0,78.9531,78.9727,78.9335,78.9335,9489.0
2018-09-26 13:50:00,80.64,80.66,80.63,80.64,6454.0,78.9335,78.9531,78.9237,78.9335,6454.0
2018-09-26 13:55:00,80.64,80.66,80.53,80.57,12281.0,78.9335,78.9531,78.8258,78.865,12281.0
2018-09-26 14:00:00,80.58,80.77,80.57,80.74,15409.0,78.8748,79.0608,78.865,79.0314,15409.0
2018-09-26 14:05:00,80.74,80.77,80.71,80.75,11814.0,79.0314,79.0608,79.002,79.0412,11814.0
2018-09-26 14:10:00,80.75,80.86,80.74,80.84,23088.0,79.0412,79.1489,79.0314,79.1293,23088.0
2018-09-26 14:15:00,80.84,80.97,80.84,80.95,15845.0,79.1293,79.2565,79.1293,79.237,15845.0
2018-09-26 14:20:00,80.95,80.98,80.94,80.96,24496.0,79.237,79.2663,79.2272,79.2467,24496.0
2018-09-26 14:25:00,80.95,81.0,80.95,81.0,18807.0,79.237,79.2859,79.237,79.2859,18807.0
2018-09-26 14:30:00,81.0,81.1,80.98,81.03,22426.0,79.2859,79.3838,79.2663,79.3153,22426.0
2018-09-26 14:35:00,81.03,81.04,80.99,81.02,26298.0,79.3153,79.325,79.2761,79.3055,26298.0
2018-09-26 14:40:00,81.01,81.02,80.99,81.0,16961.0,79.2957,79.3055,79.2761,79.2859,16961.0
2018-09-26 14:45:00,81.0,81.0,80.92,80.99,20530.0,79.2859,79.2859,79.2076,79.2761,20530.0
2018-09-26 14:50:00,80.98,81.01,80.94,80.97,14697.0,79.2663,79.2957,79.2272,79.2565,14697.0
2018-09-26 14:55:00,80.96,80.99,80.95,80.98,15084.0,79.2467,79.2761,79.237,79.2663,15084.0
2018-09-26 15:00:00,80.97,81.03,80.94,81.03,31060.0,79.2565,79.3153,79.2272,79.3153,31060.0
2018-09-26 15:05:00,81.02,81.02,80.87,80.94,32150.0,79.3055,79.3055,79.1586,79.2272,32150.0
2018-09-26 15:10:00,80.94,80.95,80.91,80.92,23079.0,79.2272,79.237,79.1978,79.2076,23079.0
2018-09-26 15:15:00,80.92,80.95,80.87,80.94,25789.0,79.2076,79.237,79.1586,79.2272,25789.0
2018-09-26 15:20:00,80.94,80.96,80.9,80.93,20217.0,79.2272,79.2467,79.188,79.2174,20217.0
2018-09-26 15:25:00,80.93,80.93,80.86,80.86,26910.0,79.2174,79.2174,79.1489,79.1489,26910.0
2018-09-26 15:30:00,80.85,80.86,80.79,80.79,29927.0,79.1391,79.1489,79.0803,79.0803,29927.0
2018-09-26 15:35:00,80.8,80.8,80.73,80.77,39471.0,79.0901,79.0901,79.0216,79.0608,39471.0
2018-09-26 15:40:00,80.77,80.81,80.76,80.77,56364.0,79.0608,79.0999,79.051,79.0608,56364.0
2018-09-26 15:45:00,80.77,80.78,80.48,80.53,80118.0,79.0608,79.0705,78.7769,78.8258,80118.0
2018-09-26 15:50:00,80.51,80.7,80.48,80.65,106595.0,78.8063,78.9922,78.7769,78.9433,106595.0
2018-09-26 15:55:00,80.64,80.72,80.62,80.67,233778.0,78.9335,79.0118,78.9139,78.9629,233778.0
2018-09-27 09:30:00,80.37,80.75,80.37,80.73,32265.0,78.6692,79.0412,78.6692,79.0216,32265.0
2018-09-27 09:35:00,80.62,80.64,80.33,80.49,17392.0,78.9139,78.9335,78.6301,78.7867,17392.0
2018-09-27 09:40:00,80.47,80.8,80.47,80.8,5686.0,78.7671,79.0901,78.7671,79.0901,5686.0
2018-09-27 09:45:00,80.83,81.08,80.68,81.08,29376.0,79.1195,79.3642,78.9727,79.3642,29376.0
2018-09-27 09:50:00,81.08,81.11,80.91,81.06,9692.0,79.3642,79.3936,79.1978,79.3446,9692.0
2018-09-27 09:55:00,81.04,81.2,80.97,80.97,22159.0,79.325,79.4817,79.2565,79.2565,22159.0
2018-09-27 10:00:00,80.95,81.25,80.93,81.08,27595.0,79.237,79.5306,79.2174,79.3642,27595.0
2018-09-27 10:05:00,81.04,81.11,80.97,81.08,11401.0,79.325,79.3936,79.2565,79.3642,11401.0
2018-09-27 10:10:00,81.08,81.18,81.01,81.17,14866.0,79.3642,79.4621,79.2957,79.4523,14866.0
2018-09-27 10:15:00,81.18,81.21,81.15,81.15,17323.0,79.4621,79.4914,79.4327,79.4327,17323.0
2018-09-27 10:20:00,81.17,81.17,81.0,81.03,7423.0,79.4523,79.4523,79.2859,79.3153,7423.0
2018-09-27 10:25:00,81.05,81.23,81.02,81.16,11150.0,79.3348,79.511,79.3055,79.4425,11150.0
2018-09-27 10:30:00,81.14,81.14,80.99,81.03,11240.0,79.4229,79.4229,79.2761,79.3153,11240.0
2018-09-27 10:35:00,81.05,81.11,80.96,81.11,9663.0,79.3348,79.3936,79.2467,79.3936,9663.0
2018-09-27 10:40:00,81.13,81.25,81.13,81.25,15839.0,79.4131,79.5306,79.4131,79.5306,15839.0
2018-09-27 10:45:00,81.25,81.32,81.2,81.32,12171.0,79.5306,79.5991,79.4817,79.5991,12171.0
2018-09-27 10:50:00,81.32,81.43,81.25,81.38,24410.0,79.5991,79.7068,79.5306,79.6579,24410.0
2018-09-27 10:55:00,81.39,81.39,81.27,81.31,7851.0,79.6676,79.6676,79.5502,79.5893,7851.0
2018-09-27 11:00:00,81.32,81.5,81.32,81.45,17340.0,79.5991,79.7753,79.5991,79.7264,17340.0
2018-09-27 11:05:00,81.45,81.53,81.43,81.45,14383.0,79.7264,79.8047,79.7068,79.7264,14383.0
2018-09-27 11:10:00,81.45,81.52,81.37,81.51,43167.0,79.7264,79.7949,79.6481,79.7851,43167.0
2018-09-27 11:15:00,81.51,81.55,81.45,81.45,13419.0,79.7851,79.8243,79.7264,79.7264,13419.0
2018-09-27 11:20:00,81.45,81.5,81.42,81.44,13770.0,79.7264,79.7753,79.697,79.7166,13770.0
2018-09-27 11:25:00,81.46,81.49,81.37,81.48,14478.0,79.7362,79.7655,79.6481,79.7557,14478.0
2018-09-27 11:30:00,81.5,81.61,81.46,81.56,31644.0,79.7753,79.883,79.7362,79.834,31644.0
2018-09-27 11:35:00,81.56,81.56,81.5,81.5,14378.0,79.834,79.834,79.7753,79.7753,14378.0
2018-09-27 11:40:00,81.51,81.59,81.5,81.58,7836.0,79.7851,79.8634,79.7753,79.8536,7836.0
2018-09-27 11:45:00,81.59,81.73,81.59,81.7,17167.0,79.8634,80.0004,79.8634,79.9711,17167.0
2018-09-27 11:50:00,81.7,81.76,81.69,81.76,12419.0,79.9711,80.0298,79.9613,80.0298,12419.0
2018-09-27 11:55:00,81.75,81.75,81.64,81.75,12944.0,80.02,80.02,79.9123,80.02,12944.0
2018-09-27 12:00:00,81.76,81.8,81.7,81.73,18053.0,80.0298,80.069,79.9711,80.0004,18053.0
2018-09-27 12:05:00,81.74,81.89,81.74,81.84,46541.0,80.0102,80.1571,80.0102,80.1081,46541.0
2018-09-27 12:10:00,81.84,81.91,81.82,81.85,22542.0,80.1081,80.1766,80.0885,80.1179,22542.0
2018-09-27 12:15:00,81.84,82.04,81.83,81.99,36254.0,80.1081,80.3039,80.0983,80.2549,36254.0
2018-09-27 12:20:00,81.97,82.04,81.96,82.01,16496.0,80.2354,80.3039,80.2256,80.2745,16496.0
2018-09-27 12:25:00,82.0,82.05,81.98,82.05,16787.0,80.2647,80.3137,80.2452,80.3137,16787.0
2018-09-27 12:30:00,82.04,82.1,81.99,82.04,42349.0,80.3039,80.3626,80.2549,80.3039,42349.0
2018-09-27 12:35:00,82.04,82.16,81.96,82.04,123552.0,80.3039,80.4213,80.2256,80.3039,123552.0
2018-09-27 12:40:00,82.05,82.12,81.93,81.95,72822.0,80.3137,80.3822,80.1962,80.2158,72822.0
2018-09-27 12:45:00,81.94,81.99,81.91,81.99,20699.0,80.206,80.2549,80.1766,80.2549,20699.0
2018-09-27 12:50:00,81.99,82.07,81.94,81.97,13350.0,80.2549,80.3333,80.206,80.2354,13350.0
2018-09-27 12:55:00,81.97,81.97,81.88,81.88,10458.0,80.2354,80.2354,80.1473,80.1473,10458.0
2018-09-27 13:00:00,81.88,81.92,81.79,81.91,19833.0,80.1473,80.1864,80.0592,80.1766,19833.0
2018-09-27 13:05:00,81.91,81.96,81.9,81.94,11577.0,80.1766,80.2256,80.1668,80.206,11577.0
2018-09-27 13:10:00,81.93,81.94,81.88,81.92,16872.0,80.1962,80.206,80.1473,80.1864,16872.0
2018-09-27 13:15:00,81.92,81.98,81.92,81.93,12761.0,80.1864,80.2452,80.1864,80.1962,12761.0
2018-09-27 13:20:00,81.94,81.97,81.82,81.83,14700.0,80.206,80.2354,80.0885,80.0983,14700.0
2018-09-27 13:25:00,81.84,81.88,81.83,81.87,14881.0,80.1081,80.1473,80.0983,80.1375,14881.0
2018-09-27 13:30:00,81.87,81.98,81.86,81.98,32811.0,80.1375,80.2452,80.1277,80.2452,32811.0
2018-09-27 13:35:00,81.98,82.01,81.94,81.95,19710.0,80.2452,80.2745,80.206,80.2158,19710.0
2018-09-27 13:40:00,81.95,81.95,81.87,81.92,23044.0,80.2158,80.2158,80.1375,80.1864,23044.0
2018-09-27 13:45:00,81.93,81.94,81.88,81.92,15707.0,80.1962,80.206,80.1473,80.1864,15707.0
2018-09-27 13:50:00,81.93,81.95,81.9,81.9,12028.0,80.1962,80.2158,80.1668,80.1668,12028.0
2018-09-27 13:55:00,81.9,81.9,81.79,81.79,17722.0,80.1668,80.1668,80.0592,80.0592,17722.0
2018-09-27 14:00:00,81.79,81.87,81.77,81.84,17172.0,80.0592,80.1375,80.0396,80.1081,17172.0
2018-09-27 14:05:00,81.83,81.85,81.77,81.83,16843.0,80.0983,80.1179,80.0396,80.0983,16843.0
2018-09-27 14:10:00,81.84,81.84,81.76,81.78,16612.0,80.1081,80.1081,80.0298,80.0494,16612.0
2018-09-27 14:15:00,81.78,81.86,81.75,81.86,18887.0,80.0494,80.1277,80.02,80.1277,18887.0
2018-09-27 14:20:00,81.86,81.87,81.79,81.86,31329.0,80.1277,80.1375,80.0592,80.1277,31329.0
2018-09-27 14:25:00,81.85,81.86,81.77,81.82,21052.0,80.1179,80.1277,80.0396,80.0885,21052.0
2018-09-27 14:30:00,81.82,81.87,81.82,81.86,9177.0,80.0885,80.1375,80.0885,80.1277,9177.0
2018-09-27 14:35:00,81.86,81.86,81.77,81.79,11365.0,80.1277,80.1277,80.0396,80.0592,11365.0
2018-09-27 14:40:00,81.79,81.91,81.78,81.91,18794.0,80.0592,80.1766,80.0494,80.1766,18794.0
2018-09-27 14:45:00,81.91,82.01,81.91,82.01,27320.0,80.1766,80.2745,80.1766,80.2745,27320.0
2018-09-27 14:50:00,82.01,82.07,81.99,82.07,23564.0,80.2745,80.3333,80.2549,80.3333,23564.0
2018-09-27 14:55:00,82.07,82.07,81.95,81.98,24194.0,80.3333,80.3333,80.2158,80.2452,24194.0
2018-09-27 15:00:00,81.98,82.18,81.98,82.11,91072.0,80.2452,80.4409,80.2452,80.3724,91072.0
2018-09-27 15:05:00,82.11,82.13,82.08,82.1,23627.0,80.3724,80.392,80.343,80.3626,23627.0
2018-09-27 15:10:00,82.09,82.09,82.0,82.05,28794.0,80.3528,80.3528,80.2647,80.3137,28794.0
2018-09-27 15:15:00,82.04,82.05,81.99,82.0,24588.0,80.3039,80.3137,80.2549,80.2647,24588.0
2018-09-27 15:20:00,81.99,82.01,81.96,81.98,26264.0,80.2549,80.2745,80.2256,80.2452,26264.0
2018-09-27 15:25:00,81.98,82.0,81.88,81.89,24570.0,80.2452,80.2647,80.1473,80.1571,24570.0
2018-09-27 15:30:00,81.89,81.92,81.83,81.91,35512.0,80.1571,80.1864,80.0983,80.1766,35512.0
2018-09-27 15:35:00,81.91,82.0,81.91,82.0,38844.0,80.1766,80.2647,80.1766,80.2647,38844.0
2018-09-27 15:40:00,81.99,82.0,81.92,81.94,41441.0,80.2549,80.2647,80.1864,80.206,41441.0
2018-09-27 15:45:00,81.94,82.06,81.89,82.01,61056.0,80.206,80.3235,80.1571,80.2745,61056.0
2018-09-27 15:50:00,82.02,82.02,81.93,82.01,157319.0,80.2843,80.2843,80.1962,80.2745,157319.0
2018-09-27 15:55:00,82.01,82.17,82.0,82.03,221161.0,80.2745,80.4311,80.2647,80.2941,221161.0
2018-09-28 09:30:00,81.77,81.81,80.99,81.0,66847.0,80.0396,80.0788,79.2761,79.2859,66847.0
2018-09-28 09:35:00,81.01,81.47,80.92,81.42,31275.0,79.2957,79.7459,79.2076,79.697,31275.0
2018-09-28 09:40:00,81.46,81.54,81.28,81.5,32423.0,79.7362,79.8145,79.56,79.7753,32423.0
2018-09-28 09:45:00,81.45,81.57,81.32,81.54,15044.0,79.7264,79.8438,79.5991,79.8145,15044.0
2018-09-28 09:50:00,81.54,81.61,81.44,81.54,12300.0,79.8145,79.883,79.7166,79.8145,12300.0
2018-09-28 09:55:00,81.56,81.6,81.5,81.59,19005.0,79.834,79.8732,79.7753,79.8634,19005.0
2018-09-28 10:00:00,81.6,81.61,81.42,81.43,29186.0,79.8732,79.883,79.697,79.7068,29186.0
2018-09-28 10:05:00,81.4,81.42,81.29,81.39,19434.0,79.6774,79.697,79.5698,79.6676,19434.0
2018-09-28 10:10:00,81.39,81.48,81.35,81.36,30815.0,79.6676,79.7557,79.6285,79.6383,30815.0
2018-09-28 10:15:00,81.37,81.37,81.24,81.29,20065.0,79.6481,79.6481,79.5208,79.5698,20065.0
2018-09-28 10:20:00,81.29,81.3,81.21,81.22,30879.0,79.5698,79.5795,79.4914,79.5012,30879.0
2018-09-28 10:25:00,81.23,81.31,81.2,81.29,50540.0,79.511,79.5893,79.4817,79.5698,50540.0
2018-09-28 10:30:00,81.27,81.29,81.18,81.22,15071.0,79.5502,79.5698,79.4621,79.5012,15071.0
2018-09-28 10:35:00,81.22,81.27,81.19,81.27,23489.0,79.5012,79.5502,79.4719,79.5502,23489.0
2018-09-28 10:40:00,81.27,81.28,81.17,81.23,19991.0,79.5502,79.56,79.4523,79.511,19991.0
2018-09-28 10:45:00,81.22,81.23,81.15,81.17,15927.0,79.5012,79.511,79.4327,79.4523,15927.0
2018-09-28 10:50:00,81.16,81.22,81.15,81.2,19280.0,79.4425,79.5012,79.4327,79.4817,19280.0
2018-09-28 10:55:00,81.19,81.22,81.11,81.12,12273.0,79.4719,79.5012,79.3936,79.4034,12273.0
2018-09-28 11:00:00,81.13,81.22,81.11,81.22,15129.0,79.4131,79.5012,79.3936,79.5012,15129.0
2018-09-28 11:05:00,81.2,81.21,81.11,81.19,17260.0,79.4817,79.4914,79.3936,79.4719,17260.0
2018-09-28 11:10:00,81.2,81.21,81.17,81.18,13887.0,79.4817,79.4914,79.4523,79.4621,13887.0
2018-09-28 11:15:00,81.17,81.22,81.17,81.22,8120.0,79.4523,79.5012,79.4523,79.5012,8120.0
2018-09-28 11:20:00,81.22,81.23,81.19,81.2,13860.0,79.5012,79.511,79.4719,79.4817,13860.0
2018-09-28 11:25:00,81.2,81.2,81.1,81.1,13522.0,79.4817,79.4817,79.3838,79.3838,13522.0
2018-09-28 11:30:00,81.1,81.11,81.0,81.01,24995.0,79.3838,79.3936,79.2859,79.2957,24995.0
2018-09-28 11:35:00,81.0,81.12,81.0,81.09,15851.0,79.2859,79.4034,79.2859,79.374,15851.0
2018-09-28 11:40:00,81.09,81.12,81.08,81.09,10189.0,79.374,79.4034,79.3642,79.374,10189.0
2018-09-28 11:45:00,81.09,81.11,81.04,81.04,6708.0,79.374,79.3936,79.325,79.325,6708.0
2018-09-28 11:50:00,81.04,81.08,81.01,81.02,10820.0,79.325,79.3642,79.2957,79.3055,10820.0
2018-09-28 11:55:00,81.02,81.03,80.94,81.0,17550.0,79.3055,79.3153,79.2272,79.2859,17550.0
2018-09-28 12:00:00,81.0,81.03,80.99,81.03,9539.0,79.2859,79.3153,79.2761,79.3153,9539.0
2018-09-28 12:05:00,81.04,81.07,81.03,81.04,10386.0,79.325,79.3544,79.3153,79.325,10386.0
2018-09-28 12:10:00,81.04,81.09,81.03,81.08,12199.0,79.325,79.374,79.3153,79.3642,12199.0
2018-09-28 12:15:00,81.09,81.13,81.09,81.1,8556.0,79.374,79.4131,79.374,79.3838,8556.0
2018-09-28 12:20:00,81.09,81.12,81.09,81.11,7978.0,79.374,79.4034,79.374,79.3936,7978.0
2018-09-28 12:25:00,81.11,81.16,81.08,81.16,10200.0,79.3936,79.4425,79.3642,79.4425,10200.0
2018-09-28 12:30:00,81.17,81.23,81.16,81.22,9957.0,79.4523,79.511,79.4425,79.5012,9957.0
2018-09-28 12:35:00,81.21,81.22,81.15,81.17,11303.0,79.4914,79.5012,79.4327,79.4523,11303.0
2018-09-28 12:40:00,81.17,81.18,81.15,81.15,5760.0,79.4523,79.4621,79.4327,79.4327,5760.0
2018-09-28 12:45:00,81.16,81.16,81.05,81.07,13098.0,79.4425,79.4425,79.3348,79.3544,13098.0
2018-09-28 12:50:00,81.08,81.12,81.05,81.1,28290.0,79.3642,79.4034,79.3348,79.3838,28290.0
2018-09-28 12:55:00,81.11,81.12,81.08,81.12,14200.0,79.3936,79.4034,79.3642,79.4034,14200.0
2018-09-28 13:00:00,81.11,81.12,81.09,81.11,11628.0,79.3936,79.4034,79.374,79.3936,11628.0
2018-09-28 13:05:00,81.1,81.12,81.06,81.08,16484.0,79.3838,79.4034,79.3446,79.3642,16484.0
2018-09-28 13:10:00,81.07,81.09,81.04,81.06,22127.0,79.3544,79.374,79.325,79.3446,22127.0
2018-09-28 13:15:00,81.06,81.07,81.02,81.02,16428.0,79.3446,79.3544,79.3055,79.3055,16428.0
2018-09-28 13:20:00,81.02,81.07,81.01,81.07,7914.0,79.3055,79.3544,79.2957,79.3544,7914.0
2018-09-28 13:25:00,81.06,81.09,81.05,81.09,7616.0,79.3446,79.374,79.3348,79.374,7616.0
2018-09-28 13:30:00,81.09,81.15,81.08,81.09,31904.0,79.374,79.4327,79.3642,79.374,31904.0
2018-09-28 13:35:00,81.09,81.14,81.09,81.1,16092.0,79.374,79.4229,79.374,79.3838,16092.0
2018-09-28 13:40:00,81.09,81.11,81.08,81.11,13278.0,79.374,79.3936,79.3642,79.3936,13278.0
2018-09-28 13:45:00,81.1,81.11,81.08,81.09,11866.0,79.3838,79.3936,79.3642,79.374,11866.0
2018-09-28 13:50:00,81.08,81.12,81.08,81.1,5400.0,79.3642,79.4034,79.3642,79.3838,5400.0
2018-09-28 13:55:00,81.1,81.1,81.07,81.07,3980.0,79.3838,79.3838,79.3544,79.3544,3980.0
2018-09-28 14:00:00,81.07,81.07,80.98,80.98,16213.0,79.3544,79.3544,79.2663,79.2663,16213.0
2018-09-28 14:05:00,80.97,80.98,80.92,80.96,15213.0,79.2565,79.2663,79.2076,79.2467,15213.0
2018-09-28 14:10:00,80.97,80.97,80.91,80.95,15753.0,79.2565,79.2565,79.1978,79.237,15753.0
2018-09-28 14:15:00,80.95,81.0,80.92,80.96,17204.0,79.237,79.2859,79.2076,79.2467,17204.0
2018-09-28 14:20:00,80.97,81.05,80.95,81.05,16244.0,79.2565,79.3348,79.237,79.3348,16244.0
2018-09-28 14:25:00,81.04,81.05,81.02,81.02,19607.0,79.325,79.3348,79.3055,79.3055,19607.0
2018-09-28 14:30:00,81.02,81.02,80.95,80.97,14020.0,79.3055,79.3055,79.237,79.2565,14020.0
2018-09-28 14:35:00,80.97,80.99,80.96,80.96,14335.0,79.2565,79.2761,79.2467,79.2467,14335.0
2018-09-28 14:40:00,80.97,80.98,80.88,80.91,27781.0,79.2565,79.2663,79.1684,79.1978,27781.0
2018-09-28 14:45:00,80.9,80.9,80.83,80.83,15185.0,79.188,79.188,79.1195,79.1195,15185.0
2018-09-28 14:50:00,80.83,80.86,80.81,80.83,14743.0,79.1195,79.1489,79.0999,79.1195,14743.0
2018-09-28 14:55:00,80.83,80.83,80.8,80.81,15249.0,79.1195,79.1195,79.0901,79.0999,15249.0
2018-09-28 15:00:00,80.81,80.87,80.8,80.84,23986.0,79.0999,79.1586,79.0901,79.1293,23986.0
2018-09-28 15:05:00,80.84,80.89,80.83,80.88,23632.0,79.1293,79.1782,79.1195,79.1684,23632.0
2018-09-28 15:10:00,80.87,80.89,80.84,80.86,25052.0,79.1586,79.1782,79.1293,79.1489,25052.0
2018-09-28 15:15:00,80.86,80.87,80.8,80.8,21572.0,79.1489,79.1586,79.0901,79.0901,21572.0
2018-09-28 15:20:00,80.8,80.87,80.79,80.84,47641.0,79.0901,79.1586,79.0803,79.1293,47641.0
2018-09-28 15:25:00,80.84,80.85,80.79,80.81,21522.0,79.1293,79.1391,79.0803,79.0999,21522.0
2018-09-28 15:30:00,80.81,80.87,80.77,80.86,56508.0,79.0999,79.1586,79.0608,79.1489,56508.0
2018-09-28 15:35:00,80.85,80.93,80.85,80.92,44865.0,79.1391,79.2174,79.1391,79.2076,44865.0
2018-09-28 15:40:00,80.91,81.01,80.91,80.95,54865.0,79.1978,79.2957,79.1978,79.237,54865.0
2018-09-28 15:45:00,80.95,81.02,80.94,80.95,76892.0,79.237,79.3055,79.2272,79.237,76892.0
2018-09-28 15:50:00,80.96,80.96,80.78,80.81,50671.0,79.2467,79.2467,79.0705,79.0999,50671.0
2018-09-28 15:55:00,80.81,80.83,80.69,80.79,367325.0,79.0999,79.1195,78.9825,79.0803,367325.0
2018-10-01 09:30:00,81.34,81.34,81.03,81.14,52212.0,79.6187,79.6187,79.3153,79.4229,52212.0
2018-10-01 09:35:00,81.13,81.13,80.78,80.81,18058.0,79.4131,79.4131,79.0705,79.0999,18058.0
2018-10-01 09:40:00,80.81,80.86,80.76,80.78,15031.0,79.0999,79.1489,79.051,79.0705,15031.0
2018-10-01 09:45:00,80.79,80.82,80.68,80.68,18211.0,79.0803,79.1097,78.9727,78.9727,18211.0
2018-10-01 09:50:00,80.67,80.68,80.49,80.5,31043.0,78.9629,78.9727,78.7867,78.7965,31043.0
2018-10-01 09:55:00,80.5,80.5,80.43,80.46,29577.0,78.7965,78.7965,78.728,78.7573,29577.0
2018-10-01 10:00:00,80.47,80.5,80.41,80.42,18626.0,78.7671,78.7965,78.7084,78.7182,18626.0
2018-10-01 10:05:00,80.41,80.45,80.38,80.44,39688.0,78.7084,78.7475,78.679,78.7377,39688.0
2018-10-01 10:10:00,80.43,80.44,80.37,80.39,33701.0,78.728,78.7377,78.6692,78.6888,33701.0
2018-10-01 10:15:00,80.4,80.42,80.33,80.34,28219.0,78.6986,78.7182,78.6301,78.6399,28219.0
2018-10-01 10:20:00,80.34,80.35,80.16,80.19,23267.0,78.6399,78.6496,78.4637,78.493,23267.0
2018-10-01 10:25:00,80.19,80.22,80.19,80.21,26566.0,78.493,78.5224,78.493,78.5126,26566.0
2018-10-01 10:30:00,80.21,80.29,80.2,80.28,40340.0,78.5126,78.5909,78.5028,78.5811,40340.0
2018-10-01 10:35:00,80.27,80.27,80.11,80.12,28806.0,78.5713,78.5713,78.4147,78.4245,28806.0
2018-10-01 10:40:00,80.11,80.11,79.99,80.0,26453.0,78.4147,78.4147,78.2973,78.3071,26453.0
2018-10-01 10:45:00,80.0,80.01,79.86,79.87,40403.0,78.3071,78.3168,78.17,78.1798,40403.0
2018-10-01 10:50:00,79.87,80.01,79.82,79.98,29823.0,78.1798,78.3168,78.1309,78.2875,29823.0
2018-10-01 10:55:00,79.98,79.99,79.82,79.82,28626.0,78.2875,78.2973,78.1309,78.1309,28626.0
2018-10-01 11:00:00,79.83,79.83,79.7,79.74,52122.0,78.1407,78.1407,78.0134,78.0526,52122.0
2018-10-01 11:05:00,79.74,79.76,79.61,79.63,56042.0,78.0526,78.0721,77.9253,77.9449,56042.0
2018-10-01 11:10:00,79.64,79.64,79.56,79.6,91719.0,77.9547,77.9547,77.8764,77.9155,91719.0
2018-10-01 11:15:00,79.6,79.6,79.33,79.38,49410.0,77.9155,77.9155,77.6512,77.7002,49410.0
2018-10-01 11:20:00,79.38,79.42,79.2,79.25,113682.0,77.7002,77.7393,77.524,77.5729,113682.0
2018-10-01 11:25:00,79.25,79.41,79.25,79.36,34202.0,77.5729,77.7295,77.5729,77.6806,34202.0
2018-10-01 11:30:00,79.35,79.35,79.26,79.29,33718.0,77.6708,77.6708,77.5827,77.6121,33718.0
2018-10-01 11:35:00,79.3,79.39,79.29,79.34,25250.0,77.6219,77.71,77.6121,77.661,25250.0
2018-10-01 11:40:00,79.34,79.35,79.23,79.23,40033.0,77.661,77.6708,77.5533,77.5533,40033.0
2018-10-01 11:45:00,79.24,79.29,79.19,79.2,26122.0,77.5631,77.6121,77.5142,77.524,26122.0
2018-10-01 11:50:00,79.2,79.21,79.15,79.17,23860.0,77.524,77.5338,77.475,77.4946,23860.0
2018-10-01 11:55:00,79.17,79.18,79.09,79.17,25721.0,77.4946,77.5044,77.4163,77.4946,25721.0
2018-10-01 12:00:00,79.17,79.17,79.05,79.06,34597.0,77.4946,77.4946,77.3772,77.3869,34597.0
2018-10-01 12:05:00,79.06,79.12,79.03,79.03,65117.0,77.3869,77.4457,77.3576,77.3576,65117.0
2018-10-01 12:10:00,79.03,79.03,78.99,79.0,20460.0,77.3576,77.3576,77.3184,77.3282,20460.0
2018-10-01 12:15:00,79.0,79.01,78.95,78.98,30479.0,77.3282,77.338,77.2793,77.3086,30479.0
2018-10-01 12:20:00,78.99,78.99,78.81,78.84,33324.0,77.3184,77.3184,77.1422,77.1716,33324.0
2018-10-01 12:25:00,78.83,78.86,78.81,78.83,51777.0,77.1618,77.1912,77.1422,77.1618,51777.0
2018-10-01 12:30:00,78.83,78.83,78.74,78.74,53270.0,77.1618,77.1618,77.0737,77.0737,53270.0
2018-10-01 12:35:00,78.75,78.84,78.74,78.83,64926.0,77.0835,77.1716,77.0737,77.1618,64926.0
2018-10-01 12:40:00,78.83,78.89,78.79,78.83,47107.0,77.1618,77.2205,77.1227,77.1618,47107.0
2018-10-01 12:45:00,78.83,78.83,78.74,78.77,24923.0,77.1618,77.1618,77.0737,77.1031,24923.0
2018-10-01 12:50:00,78.77,78.81,78.76,78.79,35119.0,77.1031,77.1422,77.0933,77.1227,35119.0
2018-10-01 12:55:00,78.79,78.8,78.78,78.8,12953.0,77.1227,77.1324,77.1129,77.1324,12953.0
2018-10-01 13:00:00,78.8,78.8,78.76,78.78,25933.0,77.1324,77.1324,77.0933,77.1129,25933.0
2018-10-01 13:05:00,78.78,78.91,78.78,78.88,34257.0,77.1129,77.2401,77.1129,77.2108,34257.0
2018-10-01 13:10:00,78.88,78.9,78.87,78.9,30489.0,77.2108,77.2303,77.201,77.2303,30489.0
2018-10-01 13:15:00,78.9,78.93,78.81,78.88,81342.0,77.2303,77.2597,77.1422,77.2108,81342.0
2018-10-01 13:20:00,78.88,78.91,78.87,78.91,26738.0,77.2108,77.2401,77.201,77.2401,26738.0
2018-10-01 13:25:00,78.91,78.92,78.86,78.92,28411.0,77.2401,77.2499,77.1912,77.2499,28411.0
2018-10-01 13:30:00,78.92,78.92,78.87,78.9,23306.0,77.2499,77.2499,77.201,77.2303,23306.0
2018-10-01 13:35:00,78.9,78.9,78.87,78.89,25332.0,77.2303,77.2303,77.201,77.2205,25332.0
2018-10-01 13:40:00,78.89,78.9,78.86,78.9,40675.0,77.2205,77.2303,77.1912,77.2303,40675.0
2018-10-01 13:45:00,78.9,78.9,78.8,78.81,37534.0,77.2303,77.2303,77.1324,77.1422,37534.0
2018-10-01 13:50:00,78.81,78.88,78.79,78.87,37005.0,77.1422,77.2108,77.1227,77.201,37005.0
2018-10-01 13:55:00,78.87,78.88,78.76,78.78,40720.0,77.201,77.2108,77.0933,77.1129,40720.0
2018-10-01 14:00:00,78.78,78.79,78.64,78.65,78541.0,77.1129,77.1227,76.9758,76.9856,78541.0
2018-10-01 14:05:00,78.67,78.89,78.63,78.89,43367.0,77.0052,77.2205,76.966,77.2205,43367.0
2018-10-01 14:10:00,78.89,78.9,78.8,78.83,66260.0,77.2205,77.2303,77.1324,77.1618,66260.0
2018-10-01 14:15:00,78.84,78.9,78.83,78.9,25282.0,77.1716,77.2303,77.1618,77.2303,25282.0
2018-10-01 14:20:00,78.9,78.9,78.84,78.9,28829.0,77.2303,77.2303,77.1716,77.2303,28829.0
2018-10-01 14:25:00,78.9,78.92,78.85,78.89,74594.0,77.2303,77.2499,77.1814,77.2205,74594.0
2018-10-01 14:30:00,78.89,78.9,78.81,78.89,30361.0,77.2205,77.2303,77.1422,77.2205,30361.0
2018-10-01 14:35:00,78.89,78.89,78.81,78.86,25007.0,77.2205,77.2205,77.1422,77.1912,25007.0
2018-10-01 14:40:00,78.86,78.87,78.8,78.86,26310.0,77.1912,77.201,77.1324,77.1912,26310.0
2018-10-01 14:45:00,78.87,79.0,78.86,79.0,34001.0,77.201,77.3282,77.1912,77.3282,34001.0
2018-10-01 14:50:00,79.0,79.08,78.99,79.02,30723.0,77.3282,77.4065,77.3184,77.3478,30723.0
2018-10-01 14:55:00,79.02,79.02,78.92,78.92,36621.0,77.3478,77.3478,77.2499,77.2499,36621.0
2018-10-01 15:00:00,78.92,78.93,78.89,78.89,27330.0,77.2499,77.2597,77.2205,77.2205,27330.0
2018-10-01 15:05:00,78.89,78.9,78.78,78.81,31212.0,77.2205,77.2303,77.1129,77.1422,31212.0
2018-10-01 15:10:00,78.81,78.86,78.79,78.84,41898.0,77.1422,77.1912,77.1227,77.1716,41898.0
2018-10-01 15:15:00,78.84,78.9,78.83,78.89,28316.0,77.1716,77.2303,77.1618,77.2205,28316.0
2018-10-01 15:20:00,78.89,78.89,78.78,78.79,53705.0,77.2205,77.2205,77.1129,77.1227,53705.0
2018-10-01 15:25:00,78.79,78.79,78.62,78.71,43532.0,77.1227,77.1227,76.9563,77.0444,43532.0
2018-10-01 15:30:00,78.7,78.71,78.6,78.63,46182.0,77.0346,77.0444,76.9367,76.966,46182.0
2018-10-01 15:35:00,78.63,78.65,78.59,78.63,59727.0,76.966,76.9856,76.9269,76.966,59727.0
2018-10-01 15:40:00,78.62,78.63,78.45,78.53,91401.0,76.9563,76.966,76.7899,76.8682,91401.0
2018-10-01 15:45:00,78.54,78.57,78.46,78.48,85762.0,76.878,76.9073,76.7996,76.8192,85762.0
2018-10-01 15:50:00,78.47,78.51,78.44,78.49,125842.0,76.8094,76.8486,76.7801,76.829,125842.0
2018-10-01 15:55:00,78.49,78.51,78.38,78.39,246601.0,76.829,76.8486,76.7213,76.7311,246601.0
2018-10-02 09:30:00,78.33,78.89,78.33,78.65,38331.0,76.6724,77.2205,76.6724,76.9856,38331.0
2018-10-02 09:35:00,78.65,78.67,78.37,78.51,34204.0,76.9856,77.0052,76.7115,76.8486,34204.0
2018-10-02 09:40:00,78.51,78.53,78.36,78.4,33285.0,76.8486,76.8682,76.7018,76.7409,33285.0
2018-10-02 09:45:00,78.41,78.49,78.29,78.42,17900.0,76.7507,76.829,76.6332,76.7605,17900.0
2018-10-02 09:50:00,78.41,78.42,78.22,78.22,76515.0,76.7507,76.7605,76.5647,76.5647,76515.0
2018-10-02 09:55:00,78.2,78.31,78.19,78.3,17887.0,76.5451,76.6528,76.5354,76.643,17887.0
2018-10-02 10:00:00,78.3,78.3,78.02,78.05,42716.0,76.643,76.643,76.369,76.3983,42716.0
2018-10-02 10:05:00,78.06,78.22,78.03,78.12,43076.0,76.4081,76.5647,76.3787,76.4668,43076.0
2018-10-02 10:10:00,78.12,78.17,78.09,78.1,17501.0,76.4668,76.5158,76.4375,76.4473,17501.0
2018-10-02 10:15:00,78.09,78.15,78.05,78.14,24814.0,76.4375,76.4962,76.3983,76.4864,24814.0
2018-10-02 10:20:00,78.13,78.15,78.06,78.09,12986.0,76.4766,76.4962,76.4081,76.4375,12986.0
2018-10-02 10:25:00,78.09,78.12,78.04,78.07,16715.0,76.4375,76.4668,76.3885,76.4179,16715.0
2018-10-02 10:30:00,78.07,78.07,77.98,77.98,21626.0,76.4179,76.4179,76.3298,76.3298,21626.0
2018-10-02 10:35:00,77.98,78.02,77.86,77.9,33403.0,76.3298,76.369,76.2123,76.2515,33403.0
2018-10-02 10:40:00,77.91,77.93,77.86,77.9,13922.0,76.2613,76.2809,76.2123,76.2515,13922.0
2018-10-02 10:45:00,77.9,77.93,77.89,77.92,28664.0,76.2515,76.2809,76.2417,76.2711,28664.0
2018-10-02 10:50:00,77.93,78.04,77.92,77.99,55326.0,76.2809,76.3885,76.2711,76.3396,55326.0
2018-10-02 10:55:00,77.98,78.0,77.95,78.0,21047.0,76.3298,76.3494,76.3004,76.3494,21047.0
2018-10-02 11:00:00,78.0,78.0,77.93,78.0,27291.0,76.3494,76.3494,76.2809,76.3494,27291.0
2018-10-02 11:05:00,77.99,78.0,77.97,78.0,35035.0,76.3396,76.3494,76.32,76.3494,35035.0
2018-10-02 11:10:00,78.0,78.2,78.0,78.09,95379.0,76.3494,76.5451,76.3494,76.4375,95379.0
2018-10-02 11:15:00,78.09,78.17,78.09,78.12,70213.0,76.4375,76.5158,76.4375,76.4668,70213.0
2018-10-02 11:20:00,78.13,78.16,78.06,78.08,21456.0,76.4766,76.506,76.4081,76.4277,21456.0
2018-10-02 11:25:00,78.08,78.16,78.02,78.04,25912.0,76.4277,76.506,76.369,76.3885,25912.0
2018-10-02 11:30:00,78.05,78.09,78.03,78.05,20900.0,76.3983,76.4375,76.3787,76.3983,20900.0
2018-10-02 11:35:00,78.05,78.07,77.99,78.06,18277.0,76.3983,76.4179,76.3396,76.4081,18277.0
2018-10-02 11:40:00,78.06,78.15,78.03,78.14,26450.0,76.4081,76.4962,76.3787,76.4864,26450.0
2018-10-02 11:45:00,78.14,78.22,78.12,78.16,19979.0,76.4864,76.5647,76.4668,76.506,19979.0
2018-10-02 11:50:00,78.16,78.21,78.15,78.16,13565.0,76.506,76.5549,76.4962,76.506,13565.0
2018-10-02 11:55:00,78.17,78.2,78.16,78.2,9375.0,76.5158,76.5451,76.506,76.5451,9375.0
2018-10-02 12:00:00,78.2,78.24,78.19,78.22,11521.0,76.5451,76.5843,76.5354,76.5647,11521.0
2018-10-02 12:05:00,78.23,78.23,78.16,78.18,10700.0,76.5745,76.5745,76.506,76.5256,10700.0
2018-10-02 12:10:00,78.19,78.19,78.12,78.13,10633.0,76.5354,76.5354,76.4668,76.4766,10633.0
2018-10-02 12:15:00,78.13,78.13,78.08,78.08,7374.0,76.4766,76.4766,76.4277,76.4277,7374.0
2018-10-02 12:20:00,78.09,78.12,78.06,78.12,10600.0,76.4375,76.4668,76.4081,76.4668,10600.0
2018-10-02 12:25:00,78.13,78.14,78.05,78.06,11088.0,76.4766,76.4864,76.3983,76.4081,11088.0
2018-10-02 12:30:00,78.06,78.11,78.05,78.08,11550.0,76.4081,76.4571,76.3983,76.4277,11550.0
2018-10-02 12:35:00,78.07,78.12,78.07,78.1,16858.0,76.4179,76.4668,76.4179,76.4473,16858.0
2018-10-02 12:40:00,78.09,78.1,78.05,78.06,12854.0,76.4375,76.4473,76.3983,76.4081,12854.0
2018-10-02 12:45:00,78.05,78.06,77.98,78.02,21810.0,76.3983,76.4081,76.3298,76.369,21810.0
2018-10-02 12:50:00,78.02,78.03,77.91,77.94,27215.0,76.369,76.3787,76.2613,76.2906,27215.0
2018-10-02 12:55:00,77.93,77.93,77.83,77.9,26776.0,76.2809,76.2809,76.183,76.2515,26776.0
2018-10-02 13:00:00,77.91,77.92,77.88,77.9,14830.0,76.2613,76.2711,76.2319,76.2515,14830.0
2018-10-02 13:05:00,77.91,77.93,77.87,77.88,17676.0,76.2613,76.2809,76.2221,76.2319,17676.0
2018-10-02 13:10:00,77.88,77.93,77.87,77.92,22805.0,76.2319,76.2809,76.2221,76.2711,22805.0
2018-10-02 13:15:00,77.92,77.96,77.89,77.92,79202.0,76.2711,76.3102,76.2417,76.2711,79202.0
2018-10-02 13:20:00,77.92,77.93,77.87,77.92,86551.0,76.2711,76.2809,76.2221,76.2711,86551.0
2018-10-02 13:25:00,77.93,77.93,77.82,77.88,41278.0,76.2809,76.2809,76.1732,76.2319,41278.0
2018-10-02 13:30:00,77.88,77.92,77.81,77.81,24059.0,76.2319,76.2711,76.1634,76.1634,24059.0
2018-10-02 13:35:00,77.81,77.92,77.8,77.91,21779.0,76.1634,76.2711,76.1536,76.2613,21779.0
2018-10-02 13:40:00,77.91,77.92,77.87,77.89,19607.0,76.2613,76.2711,76.2221,76.2417,19607.0
2018-10-02 13:45:00,77.89,77.89,77.83,77.83,20016.0,76.2417,76.2417,76.183,76.183,20016.0
2018-10-02 13:50:00,77.82,77.85,77.72,77.74,26016.0,76.1732,76.2026,76.0753,76.0949,26016.0
2018-10-02 13:55:00,77.74,77.78,77.69,77.74,22236.0,76.0949,76.134,76.0459,76.0949,22236.0
2018-10-02 14:00:00,77.74,77.81,77.74,77.77,15155.0,76.0949,76.1634,76.0949,76.1242,15155.0
2018-10-02 14:05:00,77.76,77.8,77.71,77.73,14797.0,76.1145,76.1536,76.0655,76.0851,14797.0
2018-10-02 14:10:00,77.73,77.83,77.72,77.81,17255.0,76.0851,76.183,76.0753,76.1634,17255.0
2018-10-02 14:15:00,77.81,77.9,77.81,77.86,11701.0,76.1634,76.2515,76.1634,76.2123,11701.0
2018-10-02 14:20:00,77.87,77.89,77.82,77.84,16447.0,76.2221,76.2417,76.1732,76.1928,16447.0
2018-10-02 14:25:00,77.83,77.88,77.83,77.88,11895.0,76.183,76.2319,76.183,76.2319,11895.0
2018-10-02 14:30:00,77.88,77.88,77.79,77.84,21365.0,76.2319,76.2319,76.1438,76.1928,21365.0
2018-10-02 14:35:00,77.83,77.85,77.73,77.74,35149.0,76.183,76.2026,76.0851,76.0949,35149.0
2018-10-02 14:40:00,77.74,77.75,77.66,77.67,19904.0,76.0949,76.1047,76.0166,76.0264,19904.0
2018-10-02 14:45:00,77.66,77.77,77.66,77.75,18787.0,76.0166,76.1242,76.0166,76.1047,18787.0
2018-10-02 14:50:00,77.75,77.75,77.66,77.67,29524.0,76.1047,76.1047,76.0166,76.0264,29524.0
2018-10-02 14:55:00,77.67,77.69,77.55,77.58,27789.0,76.0264,76.0459,75.9089,75.9383,27789.0
2018-10-02 15:00:00,77.58,77.58,77.5,77.5,33534.0,75.9383,75.9383,75.86,75.86,33534.0
2018-10-02 15:05:00,77.5,77.54,77.48,77.51,31121.0,75.86,75.8991,75.8404,75.8697,31121.0
2018-10-02 15:10:00,77.51,77.54,77.45,77.54,26356.0,75.8697,75.8991,75.811,75.8991,26356.0
2018-10-02 15:15:00,77.54,77.55,77.43,77.44,45549.0,75.8991,75.9089,75.7914,75.8012,45549.0
2018-10-02 15:20:00,77.44,77.47,77.42,77.42,28964.0,75.8012,75.8306,75.7817,75.7817,28964.0
2018-10-02 15:25:00,77.42,77.49,77.41,77.41,45849.0,75.7817,75.8502,75.7719,75.7719,45849.0
2018-10-02 15:30:00,77.41,77.49,77.4,77.4,53060.0,75.7719,75.8502,75.7621,75.7621,53060.0
2018-10-02 15:35:00,77.41,77.41,77.3,77.36,126953.0,75.7719,75.7719,75.6642,75.7229,126953.0
2018-10-02 15:40:00,77.36,77.4,77.26,77.29,159788.0,75.7229,75.7621,75.625,75.6544,159788.0
2018-10-02 15:45:00,77.3,77.47,77.3,77.39,185980.0,75.6642,75.8306,75.6642,75.7523,185980.0
2018-10-02 15:50:00,77.39,77.4,77.29,77.29,195819.0,75.7523,75.7621,75.6544,75.6544,195819.0
2018-10-02 15:55:00,77.28,77.3,77.05,77.08,505937.0,75.6446,75.6642,75.4195,75.4488,505937.0
2018-10-03 09:30:00,77.39,77.48,77.12,77.17,232455.0,75.7523,75.8404,75.488,75.5369,232455.0
2018-10-03 09:35:00,77.14,77.15,76.79,76.82,20879.0,75.5076,75.5174,75.165,75.1943,20879.0
2018-10-03 09:40:00,76.85,77.1,76.85,76.99,15738.0,75.2237,75.4684,75.2237,75.3608,15738.0
2018-10-03 09:45:00,76.99,77.39,76.99,77.37,34177.0,75.3608,75.7523,75.3608,75.7327,34177.0
2018-10-03 09:50:00,77.33,77.35,77.21,77.33,21802.0,75.6936,75.7131,75.5761,75.6936,21802.0
2018-10-03 09:55:00,77.33,77.36,77.13,77.23,23041.0,75.6936,75.7229,75.4978,75.5957,23041.0
2018-10-03 10:00:00,77.21,77.29,77.17,77.17,25871.0,75.5761,75.6544,75.5369,75.5369,25871.0
2018-10-03 10:05:00,77.18,77.28,77.15,77.25,31421.0,75.5467,75.6446,75.5174,75.6152,31421.0
2018-10-03 10:10:00,77.25,77.42,77.24,77.41,75527.0,75.6152,75.7817,75.6055,75.7719,75527.0
2018-10-03 10:15:00,77.41,77.46,77.28,77.37,27932.0,75.7719,75.8208,75.6446,75.7327,27932.0
2018-10-03 10:20:00,77.37,77.37,77.28,77.29,20518.0,75.7327,75.7327,75.6446,75.6544,20518.0
2018-10-03 10:25:00,77.29,77.31,77.24,77.29,15319.0,75.6544,75.674,75.6055,75.6544,15319.0
2018-10-03 10:30:00,77.3,77.47,77.25,77.47,41683.0,75.6642,75.8306,75.6152,75.8306,41683.0
2018-10-03 10:35:00,77.46,77.52,77.41,77.48,44604.0,75.8208,75.8795,75.7719,75.8404,44604.0
2018-10-03 10:40:00,77.47,77.48,77.41,77.48,24503.0,75.8306,75.8404,75.7719,75.8404,24503.0
2018-10-03 10:45:00,77.48,77.5,77.42,77.45,29067.0,75.8404,75.86,75.7817,75.811,29067.0
2018-10-03 10:50:00,77.46,77.48,77.43,77.43,30570.0,75.8208,75.8404,75.7914,75.7914,30570.0
2018-10-03 10:55:00,77.42,77.42,77.28,77.29,48955.0,75.7817,75.7817,75.6446,75.6544,48955.0
2018-10-03 11:00:00,77.3,77.32,77.24,77.3,26512.0,75.6642,75.6838,75.6055,75.6642,26512.0
2018-10-03 11:05:00,77.31,77.34,77.26,77.32,25200.0,75.674,75.7033,75.625,75.6838,25200.0
2018-10-03 11:10:00,77.31,77.48,77.24,77.48,260621.0,75.674,75.8404,75.6055,75.8404,260621.0
2018-10-03 11:15:00,77.47,77.5,77.43,77.46,51434.0,75.8306,75.86,75.7914,75.8208,51434.0
2018-10-03 11:20:00,77.47,77.51,77.46,77.49,34095.0,75.8306,75.8697,75.8208,75.8502,34095.0
2018-10-03 11:25:00,77.5,77.52,77.48,77.5,35199.0,75.86,75.8795,75.8404,75.86,35199.0
2018-10-03 11:30:00,77.49,77.52,77.47,77.48,42547.0,75.8502,75.8795,75.8306,75.8404,42547.0
2018-10-03 11:35:00,77.46,77.54,77.4,77.48,43710.0,75.8208,75.8991,75.7621,75.8404,43710.0
2018-10-03 11:40:00,77.5,77.56,77.46,77.53,25826.0,75.86,75.9187,75.8208,75.8893,25826.0
2018-10-03 11:45:00,77.51,77.52,77.47,77.51,24275.0,75.8697,75.8795,75.8306,75.8697,24275.0
2018-10-03 11:50:00,77.51,77.57,77.5,77.51,35887.0,75.8697,75.9285,75.86,75.8697,35887.0
2018-10-03 11:55:00,77.51,77.51,77.47,77.48,29133.0,75.8697,75.8697,75.8306,75.8404,29133.0
2018-10-03 12:00:00,77.49,77.51,77.47,77.5,17517.0,75.8502,75.8697,75.8306,75.86,17517.0
2018-10-03 12:05:00,77.49,77.5,77.46,77.48,29075.0,75.8502,75.86,75.8208,75.8404,29075.0
2018-10-03 12:10:00,77.48,77.5,77.46,77.49,23841.0,75.8404,75.86,75.8208,75.8502,23841.0
2018-10-03 12:15:00,77.49,77.51,77.47,77.48,33548.0,75.8502,75.8697,75.8306,75.8404,33548.0
2018-10-03 12:20:00,77.48,77.49,77.46,77.47,28877.0,75.8404,75.8502,75.8208,75.8306,28877.0
2018-10-03 12:25:00,77.47,77.47,77.42,77.46,50422.0,75.8306,75.8306,75.7817,75.8208,50422.0
2018-10-03 12:30:00,77.46,77.47,77.43,77.44,39611.0,75.8208,75.8306,75.7914,75.8012,39611.0
2018-10-03 12:35:00,77.44,77.44,77.33,77.36,34340.0,75.8012,75.8012,75.6936,75.7229,34340.0
2018-10-03 12:40:00,77.37,77.4,77.35,77.36,34068.0,75.7327,75.7621,75.7131,75.7229,34068.0
2018-10-03 12:45:00,77.36,77.44,77.36,77.38,73130.0,75.7229,75.8012,75.7229,75.7425,73130.0
2018-10-03 12:50:00,77.37,77.39,77.28,77.3,46870.0,75.7327,75.7523,75.6446,75.6642,46870.0
2018-10-03 12:55:00,77.3,77.36,77.3,77.36,20202.0,75.6642,75.7229,75.6642,75.7229,20202.0
2018-10-03 13:00:00,77.36,77.36,77.29,77.3,25290.0,75.7229,75.7229,75.6544,75.6642,25290.0
2018-10-03 13:05:00,77.3,77.34,77.29,77.32,28882.0,75.6642,75.7033,75.6544,75.6838,28882.0
2018-10-03 13:10:00,77.32,77.36,77.3,77.34,52131.0,75.6838,75.7229,75.6642,75.7033,52131.0
2018-10-03 13:15:00,77.34,77.35,77.3,77.31,30644.0,75.7033,75.7131,75.6642,75.674,30644.0
2018-10-03 13:20:00,77.3,77.3,77.24,77.25,21430.0,75.6642,75.6642,75.6055,75.6152,21430.0
2018-10-03 13:25:00,77.24,77.3,77.22,77.28,24863.0,75.6055,75.6642,75.5859,75.6446,24863.0
2018-10-03 13:30:00,77.28,77.28,77.21,77.22,19020.0,75.6446,75.6446,75.5761,75.5859,19020.0
2018-10-03 13:35:00,77.21,77.26,77.18,77.25,37766.0,75.5761,75.625,75.5467,75.6152,37766.0
2018-10-03 13:40:00,77.24,77.25,77.21,77.23,21388.0,75.6055,75.6152,75.5761,75.5957,21388.0
2018-10-03 13:45:00,77.22,77.28,77.22,77.25,21243.0,75.5859,75.6446,75.5859,75.6152,21243.0
2018-10-03 13:50:00,77.26,77.28,77.25,77.25,15558.0,75.625,75.6446,75.6152,75.6152,15558.0
2018-10-03 13:55:00,77.25,77.26,77.22,77.24,18266.0,75.6152,75.625,75.5859,75.6055,18266.0
2018-10-03 14:00:00,77.25,77.34,77.23,77.33,22143.0,75.6152,75.7033,75.5957,75.6936,22143.0
2018-10-03 14:05:00,77.34,77.35,77.32,77.35,28488.0,75.7033,75.7131,75.6838,75.7131,28488.0
2018-10-03 14:10:00,77.35,77.36,77.32,77.35,22066.0,75.7131,75.7229,75.6838,75.7131,22066.0
2018-10-03 14:15:00,77.36,77.37,77.32,77.32,33312.0,75.7229,75.7327,75.6838,75.6838,33312.0
2018-10-03 14:20:00,77.33,77.36,77.3,77.36,28517.0,75.6936,75.7229,75.6642,75.7229,28517.0
2018-10-03 14:25:00,77.36,77.37,77.33,77.36,55453.0,75.7229,75.7327,75.6936,75.7229,55453.0
2018-10-03 14:30:00,77.36,77.38,77.29,77.33,58006.0,75.7229,75.7425,75.6544,75.6936,58006.0
2018-10-03 14:35:00,77.32,77.35,77.25,77.31,138407.0,75.6838,75.7131,75.6152,75.674,138407.0
2018-10-03 14:40:00,77.31,77.31,77.13,77.17,25069.0,75.674,75.674,75.4978,75.5369,25069.0
2018-10-03 14:45:00,77.16,77.16,77.02,77.03,33379.0,75.5272,75.5272,75.3901,75.3999,33379.0
2018-10-03 14:50:00,77.03,77.06,77.0,77.0,44690.0,75.3999,75.4293,75.3705,75.3705,44690.0
2018-10-03 14:55:00,77.01,77.06,76.94,77.05,58026.0,75.3803,75.4293,75.3118,75.4195,58026.0
2018-10-03 15:00:00,77.06,77.08,77.0,77.03,28584.0,75.4293,75.4488,75.3705,75.3999,28584.0
2018-10-03 15:05:00,77.03,77.03,76.95,76.98,32899.0,75.3999,75.3999,75.3216,75.351,32899.0
2018-10-03 15:10:00,76.98,76.99,76.87,76.89,23897.0,75.351,75.3608,75.2433,75.2629,23897.0
2018-10-03 15:15:00,76.88,76.88,76.78,76.78,29357.0,75.2531,75.2531,75.1552,75.1552,29357.0
2018-10-03 15:20:00,76.79,76.8,76.62,76.64,42639.0,75.165,75.1748,74.9986,75.0182,42639.0
2018-10-03 15:25:00,76.64,76.71,76.63,76.66,38538.0,75.0182,75.0867,75.0084,75.0377,38538.0
2018-10-03 15:30:00,76.67,76.67,76.62,76.65,48355.0,75.0475,75.0475,74.9986,75.0279,48355.0
2018-10-03 15:35:00,76.65,76.68,76.63,76.64,54906.0,75.0279,75.0573,75.0084,75.0182,54906.0
2018-10-03 15:40:00,76.65,76.65,76.59,76.6,69929.0,75.0279,75.0279,74.9692,74.979,69929.0
2018-10-03 15:45:00,76.6,76.62,76.5,76.56,89721.0,74.979,74.9986,74.8811,74.9399,89721.0
2018-10-03 15:50:00,76.56,76.61,76.55,76.6,82243.0,74.9399,74.9888,74.9301,74.979,82243.0
2018-10-03 15:55:00,76.61,76.61,76.52,76.54,419884.0,74.9888,74.9888,74.9007,74.9203,419884.0
2018-10-04 09:30:00,76.57,76.76,76.32,76.37,30743.0,74.9496,75.1356,74.7049,74.7539,30743.0
2018-10-04 09:35:00,76.31,76.42,75.97,76.09,35300.0,74.6951,74.8028,74.3623,74.4798,35300.0
2018-10-04 09:40:00,76.1,76.12,75.65,75.66,123855.0,74.4896,74.5092,74.0491,74.0589,123855.0
2018-10-04 09:45:00,75.67,75.82,75.4,75.8,89584.0,74.0687,74.2155,73.8044,74.1959,89584.0
2018-10-04 09:50:00,75.82,75.97,75.76,75.95,24223.0,74.2155,74.3623,74.1568,74.3428,24223.0
2018-10-04 09:55:00,75.95,76.08,75.9,76.05,20619.0,74.3428,74.47,74.2938,74.4406,20619.0
2018-10-04 10:00:00,76.0,76.22,75.95,76.19,53124.0,74.3917,74.607,74.3428,74.5777,53124.0
2018-10-04 10:05:00,76.18,76.22,76.1,76.12,33626.0,74.5679,74.607,74.4896,74.5092,33626.0
2018-10-04 10:10:00,76.07,76.08,75.92,75.93,14162.0,74.4602,74.47,74.3134,74.3232,14162.0
2018-10-04 10:15:00,75.94,75.94,75.82,75.88,14609.0,74.333,74.333,74.2155,74.2742,14609.0
2018-10-04 10:20:00,75.89,75.91,75.71,75.72,13952.0,74.284,74.3036,74.1078,74.1176,13952.0
2018-10-04 10:25:00,75.7,75.84,75.69,75.78,20424.0,74.0981,74.2351,74.0883,74.1764,20424.0
2018-10-04 10:30:00,75.78,75.82,75.62,75.64,105051.0,74.1764,74.2155,74.0197,74.0393,105051.0
2018-10-04 10:35:00,75.63,75.79,75.56,75.77,205310.0,74.0295,74.1861,73.961,74.1666,205310.0
2018-10-04 10:40:00,75.76,75.79,75.73,75.79,45910.0,74.1568,74.1861,74.1274,74.1861,45910.0
2018-10-04 10:45:00,75.81,75.85,75.71,75.72,67986.0,74.2057,74.2449,74.1078,74.1176,67986.0
2018-10-04 10:50:00,75.73,75.91,75.73,75.87,46436.0,74.1274,74.3036,74.1274,74.2645,46436.0
2018-10-04 10:55:00,75.89,75.89,75.7,75.7,19442.0,74.284,74.284,74.0981,74.0981,19442.0
2018-10-04 11:00:00,75.69,75.89,75.69,75.88,75825.0,74.0883,74.284,74.0883,74.2742,75825.0
2018-10-04 11:05:00,75.89,75.89,75.78,75.8,21329.0,74.284,74.284,74.1764,74.1959,21329.0
2018-10-04 11:10:00,75.8,75.82,75.77,75.8,29520.0,74.1959,74.2155,74.1666,74.1959,29520.0
2018-10-04 11:15:00,75.79,75.8,75.7,75.71,29612.0,74.1861,74.1959,74.0981,74.1078,29612.0
2018-10-04 11:20:00,75.72,75.75,75.65,75.75,36008.0,74.1176,74.147,74.0491,74.147,36008.0
2018-10-04 11:25:00,75.75,75.77,75.69,75.69,19460.0,74.147,74.1666,74.0883,74.0883,19460.0
2018-10-04 11:30:00,75.7,75.73,75.64,75.68,12385.0,74.0981,74.1274,74.0393,74.0785,12385.0
2018-10-04 11:35:00,75.68,75.7,75.58,75.6,14037.0,74.0785,74.0981,73.9806,74.0002,14037.0
2018-10-04 11:40:00,75.6,75.68,75.5,75.5,32281.0,74.0002,74.0785,73.9023,73.9023,32281.0
2018-10-04 11:45:00,75.5,75.54,75.37,75.4,17747.0,73.9023,73.9414,73.775,73.8044,17747.0
2018-10-04 11:50:00,75.39,75.44,75.33,75.34,22726.0,73.7946,73.8436,73.7359,73.7457,22726.0
2018-10-04 11:55:00,75.33,75.36,75.32,75.33,23946.0,73.7359,73.7652,73.7261,73.7359,23946.0
2018-10-04 12:00:00,75.33,75.34,75.16,75.16,30691.0,73.7359,73.7457,73.5695,73.5695,30691.0
2018-10-04 12:05:00,75.14,75.15,75.04,75.05,38518.0,73.5499,73.5597,73.452,73.4618,38518.0
2018-10-04 12:10:00,75.06,75.09,75.01,75.02,13437.0,73.4716,73.501,73.4227,73.4324,13437.0
2018-10-04 12:15:00,75.01,75.01,74.78,74.82,19696.0,73.4227,73.4227,73.1975,73.2367,19696.0
2018-10-04 12:20:00,74.82,74.87,74.75,74.78,19148.0,73.2367,73.2856,73.1682,73.1975,19148.0
2018-10-04 12:25:00,74.78,74.94,74.77,74.88,14328.0,73.1975,73.3541,73.1877,73.2954,14328.0
2018-10-04 12:30:00,74.89,75.02,74.89,75.02,14372.0,73.3052,73.4324,73.3052,73.4324,14372.0
2018-10-04 12:35:00,75.03,75.05,74.96,74.99,71212.0,73.4422,73.4618,73.3737,73.4031,71212.0
2018-10-04 12:40:00,74.99,75.02,74.95,74.95,9753.0,73.4031,73.4324,73.3639,73.3639,9753.0
2018-10-04 12:45:00,74.96,74.96,74.92,74.95,7037.0,73.3737,73.3737,73.3346,73.3639,7037.0
2018-10-04 12:50:00,74.95,74.97,74.88,74.93,10155.0,73.3639,73.3835,73.2954,73.3443,10155.0
2018-10-04 12:55:00,74.92,74.92,74.81,74.86,8647.0,73.3346,73.3346,73.2269,73.2758,8647.0
2018-10-04 13:00:00,74.86,74.86,74.79,74.84,9018.0,73.2758,73.2758,73.2073,73.2562,9018.0
2018-10-04 13:05:00,74.84,74.89,74.76,74.78,9973.0,73.2562,73.3052,73.1779,73.1975,9973.0
2018-10-04 13:10:00,74.76,74.76,74.7,74.73,22130.0,73.1779,73.1779,73.1192,73.1486,22130.0
2018-10-04 13:15:00,74.74,74.79,74.69,74.72,11417.0,73.1584,73.2073,73.1094,73.1388,11417.0
2018-10-04 13:20:00,74.72,74.72,74.61,74.62,18366.0,73.1388,73.1388,73.0311,73.0409,18366.0
2018-10-04 13:25:00,74.62,74.68,74.59,74.63,37543.0,73.0409,73.0996,73.0115,73.0507,37543.0
2018-10-04 13:30:00,74.63,74.63,74.57,74.63,11797.0,73.0507,73.0507,72.992,73.0507,11797.0
2018-10-04 13:35:00,74.62,74.64,74.57,74.6,44146.0,73.0409,73.0605,72.992,73.0213,44146.0
2018-10-04 13:40:00,74.61,74.78,74.6,74.73,42542.0,73.0311,73.1975,73.0213,73.1486,42542.0
2018-10-04 13:45:00,74.73,74.74,74.67,74.69,57650.0,73.1486,73.1584,73.0898,73.1094,57650.0
2018-10-04 13:50:00,74.69,74.82,74.69,74.8,228170.0,73.1094,73.2367,73.1094,73.2171,228170.0
2018-10-04 13:55:00,74.8,74.8,74.69,74.79,17378.0,73.2171,73.2171,73.1094,73.2073,17378.0
2018-10-04 14:00:00,74.8,74.82,74.7,74.79,19780.0,73.2171,73.2367,73.1192,73.2073,19780.0
2018-10-04 14:05:00,74.8,74.82,74.7,74.76,23555.0,73.2171,73.2367,73.1192,73.1779,23555.0
2018-10-04 14:10:00,74.76,74.8,74.75,74.78,14556.0,73.1779,73.2171,73.1682,73.1975,14556.0
2018-10-04 14:15:00,74.78,74.79,74.57,74.57,17316.0,73.1975,73.2073,72.992,72.992,17316.0
2018-10-04 14:20:00,74.59,74.68,74.59,74.67,24282.0,73.0115,73.0996,73.0115,73.0898,24282.0
2018-10-04 14:25:00,74.67,74.71,74.63,74.69,25977.0,73.0898,73.129,73.0507,73.1094,25977.0
2018-10-04 14:30:00,74.67,74.77,74.66,74.74,18395.0,73.0898,73.1877,73.0801,73.1584,18395.0
2018-10-04 14:35:00,74.75,74.99,74.75,74.96,59077.0,73.1682,73.4031,73.1682,73.3737,59077.0
2018-10-04 14:40:00,74.95,75.01,74.94,74.97,87865.0,73.3639,73.4227,73.3541,73.3835,87865.0
2018-10-04 14:45:00,74.97,75.05,74.97,75.03,63396.0,73.3835,73.4618,73.3835,73.4422,63396.0
2018-10-04 14:50:00,75.03,75.18,75.01,75.18,37772.0,73.4422,73.5891,73.4227,73.5891,37772.0
2018-10-04 14:55:00,75.18,75.21,75.1,75.16,44581.0,73.5891,73.6184,73.5107,73.5695,44581.0
2018-10-04 15:00:00,75.17,75.27,75.15,75.2,30948.0,73.5793,73.6772,73.5597,73.6086,30948.0
2018-10-04 15:05:00,75.19,75.23,75.09,75.09,45829.0,73.5988,73.638,73.501,73.501,45829.0
2018-10-04 15:10:00,75.09,75.14,75.08,75.14,34696.0,73.501,73.5499,73.4912,73.5499,34696.0
2018-10-04 15:15:00,75.15,75.16,75.09,75.13,29431.0,73.5597,73.5695,73.501,73.5401,29431.0
2018-10-04 15:20:00,75.12,75.12,74.99,75.06,34901.0,73.5303,73.5303,73.4031,73.4716,34901.0
2018-10-04 15:25:00,75.06,75.08,74.98,75.0,25350.0,73.4716,73.4912,73.3933,73.4129,25350.0
2018-10-04 15:30:00,75.0,75.02,74.9,74.94,115830.0,73.4129,73.4324,73.315,73.3541,115830.0
2018-10-04 15:35:00,74.93,74.96,74.9,74.91,37331.0,73.3443,73.3737,73.315,73.3248,37331.0
2018-10-04 15:40:00,74.9,75.16,74.9,75.16,236203.0,73.315,73.5695,73.315,73.5695,236203.0
2018-10-04 15:45:00,75.17,75.36,75.16,75.29,199357.0,73.5793,73.7652,73.5695,73.6967,199357.0
2018-10-04 15:50:00,75.3,75.43,75.29,75.4,116402.0,73.7065,73.8338,73.6967,73.8044,116402.0
2018-10-04 15:55:00,75.4,75.41,75.36,75.41,256771.0,73.8044,73.8142,73.7652,73.8142,256771.0
2018-10-05 09:30:00,75.46,75.71,75.42,75.51,18757.0,73.8631,74.1078,73.824,73.9121,18757.0
2018-10-05 09:35:00,75.49,75.62,75.39,75.55,7384.0,73.8925,74.0197,73.7946,73.9512,7384.0
2018-10-05 09:40:00,75.59,75.64,75.52,75.58,5984.0,73.9904,74.0393,73.9219,73.9806,5984.0
2018-10-05 09:45:00,75.58,75.79,75.57,75.59,56468.0,73.9806,74.1861,73.9708,73.9904,56468.0
2018-10-05 09:50:00,75.6,75.63,75.5,75.63,13191.0,74.0002,74.0295,73.9023,74.0295,13191.0
2018-10-05 09:55:00,75.62,75.62,75.4,75.45,16650.0,74.0197,74.0197,73.8044,73.8533,16650.0
2018-10-05 10:00:00,75.45,75.59,75.4,75.45,13123.0,73.8533,73.9904,73.8044,73.8533,13123.0
2018-10-05 10:05:00,75.46,75.53,75.46,75.48,8759.0,73.8631,73.9316,73.8631,73.8827,8759.0
2018-10-05 10:10:00,75.47,75.49,75.4,75.41,17496.0,73.8729,73.8925,73.8044,73.8142,17496.0
2018-10-05 10:15:00,75.39,75.43,75.31,75.36,14744.0,73.7946,73.8338,73.7163,73.7652,14744.0
2018-10-05 10:20:00,75.37,75.41,75.3,75.36,14429.0,73.775,73.8142,73.7065,73.7652,14429.0
2018-10-05 10:25:00,75.37,75.39,75.29,75.29,8250.0,73.775,73.7946,73.6967,73.6967,8250.0
2018-10-05 10:30:00,75.27,75.29,75.12,75.27,17175.0,73.6772,73.6967,73.5303,73.6772,17175.0
2018-10-05 10:35:00,75.26,75.26,75.09,75.09,10300.0,73.6674,73.6674,73.501,73.501,10300.0
2018-10-05 10:40:00,75.1,75.14,75.06,75.07,26175.0,73.5107,73.5499,73.4716,73.4814,26175.0
2018-10-05 10:45:00,75.06,75.14,75.0,75.01,20814.0,73.4716,73.5499,73.4129,73.4227,20814.0
2018-10-05 10:50:00,75.0,75.02,74.89,75.01,24558.0,73.4129,73.4324,73.3052,73.4227,24558.0
2018-10-05 10:55:00,75.01,75.09,75.01,75.05,21501.0,73.4227,73.501,73.4227,73.4618,21501.0
2018-10-05 11:00:00,75.06,75.08,74.99,75.01,16250.0,73.4716,73.4912,73.4031,73.4227,16250.0
2018-10-05 11:05:00,75.01,75.02,74.97,74.99,22685.0,73.4227,73.4324,73.3835,73.4031,22685.0
2018-10-05 11:10:00,74.99,75.0,74.85,74.88,91162.0,73.4031,73.4129,73.266,73.2954,91162.0
2018-10-05 11:15:00,74.87,74.88,74.75,74.79,10118.0,73.2856,73.2954,73.1682,73.2073,10118.0
2018-10-05 11:20:00,74.78,74.84,74.72,74.84,15446.0,73.1975,73.2562,73.1388,73.2562,15446.0
2018-10-05 11:25:00,74.84,74.86,74.73,74.76,18246.0,73.2562,73.2758,73.1486,73.1779,18246.0
2018-10-05 11:30:00,74.76,74.76,74.6,74.65,17767.0,73.1779,73.1779,73.0213,73.0703,17767.0
2018-10-05 11:35:00,74.64,74.67,74.58,74.65,44617.0,73.0605,73.0898,73.0018,73.0703,44617.0
2018-10-05 11:40:00,74.65,74.66,74.4,74.42,20735.0,73.0703,73.0801,72.8256,72.8451,20735.0
2018-10-05 11:45:00,74.42,74.46,74.34,74.4,33361.0,72.8451,72.8843,72.7668,72.8256,33361.0
2018-10-05 11:50:00,74.41,74.41,74.24,74.24,70033.0,72.8353,72.8353,72.6689,72.6689,70033.0
2018-10-05 11:55:00,74.24,74.3,74.2,74.21,50960.0,72.6689,72.7277,72.6298,72.6396,50960.0
2018-10-05 12:00:00,74.2,74.3,74.2,74.3,12923.0,72.6298,72.7277,72.6298,72.7277,12923.0
2018-10-05 12:05:00,74.29,74.3,74.11,74.14,39213.0,72.7179,72.7277,72.5417,72.5711,39213.0
2018-10-05 12:10:00,74.14,74.14,73.92,73.97,20703.0,72.5711,72.5711,72.3557,72.4047,20703.0
2018-10-05 12:15:00,73.94,74.07,73.91,74.05,27202.0,72.3753,72.5025,72.3459,72.483,27202.0
2018-10-05 12:20:00,74.06,74.23,74.06,74.21,12946.0,72.4928,72.6592,72.4928,72.6396,12946.0
2018-10-05 12:25:00,74.21,74.22,74.13,74.16,48294.0,72.6396,72.6494,72.5613,72.5906,48294.0
2018-10-05 12:30:00,74.16,74.16,74.06,74.07,10333.0,72.5906,72.5906,72.4928,72.5025,10333.0
2018-10-05 12:35:00,74.03,74.05,73.94,74.01,21692.0,72.4634,72.483,72.3753,72.4438,21692.0
2018-10-05 12:40:00,74.0,74.05,73.82,73.91,57549.0,72.434,72.483,72.2578,72.3459,57549.0
2018-10-05 12:45:00,73.9,74.02,73.88,74.01,39316.0,72.3361,72.4536,72.3166,72.4438,39316.0
2018-10-05 12:50:00,74.01,74.11,74.01,74.11,8190.0,72.4438,72.5417,72.4438,72.5417,8190.0
2018-10-05 12:55:00,74.1,74.1,73.95,73.97,10752.0,72.5319,72.5319,72.3851,72.4047,10752.0
2018-10-05 13:00:00,73.97,73.97,73.81,73.85,31086.0,72.4047,72.4047,72.248,72.2872,31086.0
2018-10-05 13:05:00,73.84,73.85,73.64,73.65,28961.0,72.2774,72.2872,72.0816,72.0914,28961.0
2018-10-05 13:10:00,73.65,73.69,73.59,73.59,41348.0,72.0914,72.1306,72.0327,72.0327,41348.0
2018-10-05 13:15:00,73.61,73.67,73.57,73.6,54300.0,72.0523,72.111,72.0131,72.0425,54300.0
2018-10-05 13:20:00,73.58,73.59,73.51,73.53,32770.0,72.0229,72.0327,71.9544,71.974,32770.0
2018-10-05 13:25:00,73.53,73.59,73.52,73.59,23977.0,71.974,72.0327,71.9642,72.0327,23977.0
2018-10-05 13:30:00,73.61,73.67,73.59,73.6,20160.0,72.0523,72.111,72.0327,72.0425,20160.0
2018-10-05 13:35:00,73.6,73.66,73.56,73.65,24827.0,72.0425,72.1012,72.0033,72.0914,24827.0
2018-10-05 13:40:00,73.65,73.79,73.64,73.79,57104.0,72.0914,72.2285,72.0816,72.2285,57104.0
2018-10-05 13:45:00,73.78,73.83,73.74,73.79,45957.0,72.2187,72.2676,72.1795,72.2285,45957.0
2018-10-05 13:50:00,73.8,73.85,73.8,73.82,23934.0,72.2383,72.2872,72.2383,72.2578,23934.0
2018-10-05 13:55:00,73.83,73.89,73.82,73.84,57879.0,72.2676,72.3264,72.2578,72.2774,57879.0
2018-10-05 14:00:00,73.83,73.99,73.76,73.99,49601.0,72.2676,72.4242,72.1991,72.4242,49601.0
2018-10-05 14:05:00,73.99,74.05,73.98,74.0,49251.0,72.4242,72.483,72.4144,72.434,49251.0
2018-10-05 14:10:00,74.0,74.13,74.0,74.12,38177.0,72.434,72.5613,72.434,72.5515,38177.0
2018-10-05 14:15:00,74.12,74.32,74.11,74.28,36626.0,72.5515,72.7473,72.5417,72.7081,36626.0
2018-10-05 14:20:00,74.29,74.47,74.28,74.45,47353.0,72.7179,72.8941,72.7081,72.8745,47353.0
2018-10-05 14:25:00,74.45,74.46,74.35,74.41,50683.0,72.8745,72.8843,72.7766,72.8353,50683.0
2018-10-05 14:30:00,74.4,74.49,74.25,74.4,41445.0,72.8256,72.9137,72.6787,72.8256,41445.0
2018-10-05 14:35:00,74.4,74.47,74.25,74.44,71850.0,72.8256,72.8941,72.6787,72.8647,71850.0
2018-10-05 14:40:00,74.43,74.51,74.4,74.41,31882.0,72.8549,72.9332,72.8256,72.8353,31882.0
2018-10-05 14:45:00,74.42,74.42,74.36,74.4,76085.0,72.8451,72.8451,72.7864,72.8256,76085.0
2018-10-05 14:50:00,74.4,74.42,74.31,74.32,42996.0,72.8256,72.8451,72.7375,72.7473,42996.0
2018-10-05 14:55:00,74.32,74.32,74.24,74.26,63686.0,72.7473,72.7473,72.6689,72.6885,63686.0
2018-10-05 15:00:00,74.27,74.32,74.24,74.3,48432.0,72.6983,72.7473,72.6689,72.7277,48432.0
2018-10-05 15:05:00,74.31,74.33,74.27,74.31,37427.0,72.7375,72.757,72.6983,72.7375,37427.0
2018-10-05 15:10:00,74.3,74.35,74.28,74.33,26250.0,72.7277,72.7766,72.7081,72.757,26250.0
2018-10-05 15:15:00,74.33,74.33,74.24,74.3,35489.0,72.757,72.757,72.6689,72.7277,35489.0
2018-10-05 15:20:00,74.3,74.47,74.29,74.42,40957.0,72.7277,72.8941,72.7179,72.8451,40957.0
2018-10-05 15:25:00,74.41,74.41,74.31,74.39,64443.0,72.8353,72.8353,72.7375,72.8158,64443.0
2018-10-05 15:30:00,74.4,74.4,74.29,74.29,49076.0,72.8256,72.8256,72.7179,72.7179,49076.0
2018-10-05 15:35:00,74.29,74.36,74.25,74.28,49552.0,72.7179,72.7864,72.6787,72.7081,49552.0
2018-10-05 15:40:00,74.28,74.39,74.25,74.38,70223.0,72.7081,72.8158,72.6787,72.806,70223.0
2018-10-05 15:45:00,74.39,74.51,74.38,74.44,187986.0,72.8158,72.9332,72.806,72.8647,187986.0
2018-10-05 15:50:00,74.43,74.43,74.32,74.42,101809.0,72.8549,72.8549,72.7473,72.8451,101809.0
2018-10-05 15:55:00,74.42,74.45,74.36,74.37,298127.0,72.8451,72.8745,72.7864,72.7962,298127.0
2018-10-08 09:30:00,74.23,74.48,74.05,74.33,31734.0,72.6592,72.9039,72.483,72.757,31734.0
2018-10-08 09:35:00,74.36,74.73,74.23,74.57,19022.0,72.7864,73.1486,72.6592,72.992,19022.0
2018-10-08 09:40:00,74.56,74.59,74.48,74.53,18887.0,72.9822,73.0115,72.9039,72.9528,18887.0
2018-10-08 09:45:00,74.56,74.56,74.4,74.43,23570.0,72.9822,72.9822,72.8256,72.8549,23570.0
2018-10-08 09:50:00,74.42,74.6,74.41,74.53,112827.0,72.8451,73.0213,72.8353,72.9528,112827.0
2018-10-08 09:55:00,74.54,74.54,74.42,74.44,28841.0,72.9626,72.9626,72.8451,72.8647,28841.0
2018-10-08 10:00:00,74.44,74.46,74.31,74.39,52958.0,72.8647,72.8843,72.7375,72.8158,52958.0
2018-10-08 10:05:00,74.39,74.4,74.25,74.26,13164.0,72.8158,72.8256,72.6787,72.6885,13164.0
2018-10-08 10:10:00,74.28,74.38,74.28,74.32,6173.0,72.7081,72.806,72.7081,72.7473,6173.0
2018-10-08 10:15:00,74.31,74.43,74.31,74.42,87071.0,72.7375,72.8549,72.7375,72.8451,87071.0
2018-10-08 10:20:00,74.42,74.54,74.41,74.54,35281.0,72.8451,72.9626,72.8353,72.9626,35281.0
2018-10-08 10:25:00,74.53,74.75,74.53,74.65,37847.0,72.9528,73.1682,72.9528,73.0703,37847.0
2018-10-08 10:30:00,74.63,74.7,74.54,74.59,45842.0,73.0507,73.1192,72.9626,73.0115,45842.0
2018-10-08 10:35:00,74.59,74.62,74.35,74.38,84055.0,73.0115,73.0409,72.7766,72.806,84055.0
2018-10-08 10:40:00,74.39,74.39,74.19,74.19,7548.0,72.8158,72.8158,72.62,72.62,7548.0
2018-10-08 10:45:00,74.2,74.32,74.18,74.31,57925.0,72.6298,72.7473,72.6102,72.7375,57925.0
2018-10-08 10:50:00,74.32,74.39,74.28,74.29,37676.0,72.7473,72.8158,72.7081,72.7179,37676.0
2018-10-08 10:55:00,74.29,74.3,74.27,74.29,13113.0,72.7179,72.7277,72.6983,72.7179,13113.0
2018-10-08 11:00:00,74.3,74.31,74.25,74.26,101973.0,72.7277,72.7375,72.6787,72.6885,101973.0
2018-10-08 11:05:00,74.26,74.26,74.14,74.15,120378.0,72.6885,72.6885,72.5711,72.5809,120378.0
2018-10-08 11:10:00,74.16,74.18,74.15,74.17,112342.0,72.5906,72.6102,72.5809,72.6004,112342.0
2018-10-08 11:15:00,74.16,74.16,74.07,74.12,28194.0,72.5906,72.5906,72.5025,72.5515,28194.0
2018-10-08 11:20:00,74.12,74.14,74.06,74.08,92119.0,72.5515,72.5711,72.4928,72.5123,92119.0
2018-10-08 11:25:00,74.06,74.06,73.93,73.96,195695.0,72.4928,72.4928,72.3655,72.3949,195695.0
2018-10-08 11:30:00,73.94,74.0,73.79,73.81,194802.0,72.3753,72.434,72.2285,72.248,194802.0
2018-10-08 11:35:00,73.82,73.9,73.81,73.83,293690.0,72.2578,72.3361,72.248,72.2676,293690.0
2018-10-08 11:40:00,73.82,73.82,73.66,73.74,14900.0,72.2578,72.2578,72.1012,72.1795,14900.0
2018-10-08 11:45:00,73.74,73.8,73.64,73.76,72297.0,72.1795,72.2383,72.0816,72.1991,72297.0
2018-10-08 11:50:00,73.76,73.82,73.72,73.75,52820.0,72.1991,72.2578,72.16,72.1893,52820.0
2018-10-08 11:55:00,73.74,73.79,73.69,73.74,158372.0,72.1795,72.2285,72.1306,72.1795,158372.0
2018-10-08 12:00:00,73.72,73.78,73.63,73.78,14034.0,72.16,72.2187,72.0719,72.2187,14034.0
2018-10-08 12:05:00,73.79,73.8,73.7,73.73,9908.0,72.2285,72.2383,72.1404,72.1697,9908.0
2018-10-08 12:10:00,73.71,73.74,73.68,73.73,6369.0,72.1502,72.1795,72.1208,72.1697,6369.0
2018-10-08 12:15:00,73.73,73.77,73.64,73.65,11425.0,72.1697,72.2089,72.0816,72.0914,11425.0
2018-10-08 12:20:00,73.62,73.81,73.62,73.81,8379.0,72.0621,72.248,72.0621,72.248,8379.0
2018-10-08 12:25:00,73.82,73.95,73.81,73.9,13878.0,72.2578,72.3851,72.248,72.3361,13878.0
2018-10-08 12:30:00,73.91,73.92,73.84,73.84,21626.0,72.3459,72.3557,72.2774,72.2774,21626.0
2018-10-08 12:35:00,73.86,73.95,73.82,73.95,25854.0,72.297,72.3851,72.2578,72.3851,25854.0
2018-10-08 12:40:00,73.94,73.95,73.86,73.86,32028.0,72.3753,72.3851,72.297,72.297,32028.0
2018-10-08 12:45:00,73.87,73.9,73.8,73.86,37964.0,72.3068,72.3361,72.2383,72.297,37964.0
2018-10-08 12:50:00,73.87,73.88,73.84,73.86,5139.0,72.3068,72.3166,72.2774,72.297,5139.0
2018-10-08 12:55:00,73.84,73.87,73.74,73.77,12551.0,72.2774,72.3068,72.1795,72.2089,12551.0
2018-10-08 13:00:00,73.75,73.93,73.73,73.93,81535.0,72.1893,72.3655,72.1697,72.3655,81535.0
2018-10-08 13:05:00,73.92,74.05,73.9,74.05,14390.0,72.3557,72.483,72.3361,72.483,14390.0
2018-10-08 13:10:00,74.04,74.04,73.96,73.97,84201.0,72.4732,72.4732,72.3949,72.4047,84201.0
2018-10-08 13:15:00,73.96,74.0,73.88,73.95,76564.0,72.3949,72.434,72.3166,72.3851,76564.0
2018-10-08 13:20:00,73.93,74.01,73.87,73.9,88286.0,72.3655,72.4438,72.3068,72.3361,88286.0
2018-10-08 13:25:00,73.9,74.02,73.89,73.99,7546.0,72.3361,72.4536,72.3264,72.4242,7546.0
2018-10-08 13:30:00,73.99,74.12,73.99,74.1,15583.0,72.4242,72.5515,72.4242,72.5319,15583.0
2018-10-08 13:35:00,74.12,74.18,74.1,74.17,19190.0,72.5515,72.6102,72.5319,72.6004,19190.0
2018-10-08 13:40:00,74.19,74.25,74.18,74.2,15264.0,72.62,72.6787,72.6102,72.6298,15264.0
2018-10-08 13:45:00,74.19,74.24,74.15,74.22,12155.0,72.62,72.6689,72.5809,72.6494,12155.0
2018-10-08 13:50:00,74.23,74.29,74.2,74.27,12300.0,72.6592,72.7179,72.6298,72.6983,12300.0
2018-10-08 13:55:00,74.27,74.32,74.23,74.29,41154.0,72.6983,72.7473,72.6592,72.7179,41154.0
2018-10-08 14:00:00,74.29,74.44,74.27,74.43,15904.0,72.7179,72.8647,72.6983,72.8549,15904.0
2018-10-08 14:05:00,74.43,74.54,74.41,74.52,29079.0,72.8549,72.9626,72.8353,72.943,29079.0
2018-10-08 14:10:00,74.52,74.52,74.43,74.46,20588.0,72.943,72.943,72.8549,72.8843,20588.0
2018-10-08 14:15:00,74.46,74.56,74.46,74.55,17788.0,72.8843,72.9822,72.8843,72.9724,17788.0
2018-10-08 14:20:00,74.55,74.65,74.55,74.58,11013.0,72.9724,73.0703,72.9724,73.0018,11013.0
2018-10-08 14:25:00,74.58,74.66,74.58,74.62,11174.0,73.0018,73.0801,73.0018,73.0409,11174.0
2018-10-08 14:30:00,74.63,74.74,74.62,74.7,12531.0,73.0507,73.1584,73.0409,73.1192,12531.0
2018-10-08 14:35:00,74.71,74.8,74.68,74.8,13554.0,73.129,73.2171,73.0996,73.2171,13554.0
2018-10-08 14:40:00,74.79,74.81,74.76,74.8,9691.0,73.2073,73.2269,73.1779,73.2171,9691.0
2018-10-08 14:45:00,74.78,74.89,74.78,74.88,11324.0,73.1975,73.3052,73.1975,73.2954,11324.0
2018-10-08 14:50:00,74.88,74.95,74.79,74.81,20315.0,73.2954,73.3639,73.2073,73.2269,20315.0
2018-10-08 14:55:00,74.8,74.84,74.75,74.77,15343.0,73.2171,73.2562,73.1682,73.1877,15343.0
2018-10-08 15:00:00,74.76,74.85,74.76,74.84,20519.0,73.1779,73.266,73.1779,73.2562,20519.0
2018-10-08 15:05:00,74.84,74.87,74.8,74.82,94137.0,73.2562,73.2856,73.2171,73.2367,94137.0
2018-10-08 15:10:00,74.81,74.82,74.76,74.8,19025.0,73.2269,73.2367,73.1779,73.2171,19025.0
2018-10-08 15:15:00,74.8,74.98,74.8,74.88,99596.0,73.2171,73.3933,73.2171,73.2954,99596.0
2018-10-08 15:20:00,74.87,74.89,74.79,74.79,31588.0,73.2856,73.3052,73.2073,73.2073,31588.0
2018-10-08 15:25:00,74.81,74.83,74.77,74.78,18883.0,73.2269,73.2465,73.1877,73.1975,18883.0
2018-10-08 15:30:00,74.77,74.89,74.77,74.85,35375.0,73.1877,73.3052,73.1877,73.266,35375.0
2018-10-08 15:35:00,74.85,74.88,74.78,74.78,147388.0,73.266,73.2954,73.1975,73.1975,147388.0
2018-10-08 15:40:00,74.78,74.81,74.78,74.81,56797.0,73.1975,73.2269,73.1975,73.2269,56797.0
2018-10-08 15:45:00,74.82,74.89,74.78,74.88,66334.0,73.2367,73.3052,73.1975,73.2954,66334.0
2018-10-08 15:50:00,74.88,75.0,74.85,74.97,183499.0,73.2954,73.4129,73.266,73.3835,183499.0
2018-10-08 15:55:00,74.97,75.03,74.94,74.94,331591.0,73.3835,73.4422,73.3541,73.3541,331591.0
2018-10-09 09:30:00,75.0,75.15,74.78,75.1,63298.0,73.4129,73.5597,73.1975,73.5107,63298.0
2018-10-09 09:35:00,75.15,75.19,74.95,75.05,25996.0,73.5597,73.5988,73.3639,73.4618,25996.0
2018-10-09 09:40:00,75.05,75.05,74.92,74.97,48162.0,73.4618,73.4618,73.3346,73.3835,48162.0
2018-10-09 09:45:00,74.99,75.04,74.96,74.97,62508.0,73.4031,73.452,73.3737,73.3835,62508.0
2018-10-09 09:50:00,74.98,75.21,74.96,75.2,29375.0,73.3933,73.6184,73.3737,73.6086,29375.0
2018-10-09 09:55:00,75.2,75.33,75.17,75.28,58871.0,73.6086,73.7359,73.5793,73.6869,58871.0
2018-10-09 10:00:00,75.31,75.39,75.27,75.3,60687.0,73.7163,73.7946,73.6772,73.7065,60687.0
2018-10-09 10:05:00,75.32,75.45,75.32,75.44,144998.0,73.7261,73.8533,73.7261,73.8436,144998.0
2018-10-09 10:10:00,75.42,75.47,75.36,75.46,203690.0,73.824,73.8729,73.7652,73.8631,203690.0
2018-10-09 10:15:00,75.44,75.49,75.42,75.49,29890.0,73.8436,73.8925,73.824,73.8925,29890.0
2018-10-09 10:20:00,75.5,75.53,75.44,75.48,14463.0,73.9023,73.9316,73.8436,73.8827,14463.0
2018-10-09 10:25:00,75.47,75.56,75.42,75.49,44314.0,73.8729,73.961,73.824,73.8925,44314.0
2018-10-09 10:30:00,75.48,75.51,75.36,75.47,41718.0,73.8827,73.9121,73.7652,73.8729,41718.0
2018-10-09 10:35:00,75.47,75.54,75.44,75.49,27047.0,73.8729,73.9414,73.8436,73.8925,27047.0
2018-10-09 10:40:00,75.49,75.6,75.44,75.56,27832.0,73.8925,74.0002,73.8436,73.961,27832.0
2018-10-09 10:45:00,75.56,75.63,75.47,75.49,24320.0,73.961,74.0295,73.8729,73.8925,24320.0
2018-10-09 10:50:00,75.5,75.53,75.46,75.52,39488.0,73.9023,73.9316,73.8631,73.9219,39488.0
2018-10-09 10:55:00,75.51,75.52,75.47,75.48,46351.0,73.9121,73.9219,73.8729,73.8827,46351.0
2018-10-09 11:00:00,75.48,75.51,75.44,75.5,72034.0,73.8827,73.9121,73.8436,73.9023,72034.0
2018-10-09 11:05:00,75.49,75.5,75.37,75.41,111176.0,73.8925,73.9023,73.775,73.8142,111176.0
2018-10-09 11:10:00,75.41,75.54,75.4,75.52,110164.0,73.8142,73.9414,73.8044,73.9219,110164.0
2018-10-09 11:15:00,75.52,75.55,75.45,75.48,52827.0,73.9219,73.9512,73.8533,73.8827,52827.0
2018-10-09 11:20:00,75.48,75.58,75.48,75.49,98599.0,73.8827,73.9806,73.8827,73.8925,98599.0
2018-10-09 11:25:00,75.49,75.53,75.47,75.48,53665.0,73.8925,73.9316,73.8729,73.8827,53665.0
2018-10-09 11:30:00,75.48,75.54,75.45,75.46,83310.0,73.8827,73.9414,73.8533,73.8631,83310.0
2018-10-09 11:35:00,75.46,75.55,75.43,75.53,23591.0,73.8631,73.9512,73.8338,73.9316,23591.0
2018-10-09 11:40:00,75.53,75.64,75.51,75.61,48269.0,73.9316,74.0393,73.9121,74.01,48269.0
2018-10-09 11:45:00,75.61,75.61,75.51,75.52,42376.0,74.01,74.01,73.9121,73.9219,42376.0
2018-10-09 11:50:00,75.53,75.59,75.52,75.55,29786.0,73.9316,73.9904,73.9219,73.9512,29786.0
2018-10-09 11:55:00,75.55,75.56,75.5,75.52,36541.0,73.9512,73.961,73.9023,73.9219,36541.0
2018-10-09 12:00:00,75.52,75.57,75.47,75.48,30878.0,73.9219,73.9708,73.8729,73.8827,30878.0
2018-10-09 12:05:00,75.48,75.56,75.48,75.5,47254.0,73.8827,73.961,73.8827,73.9023,47254.0
2018-10-09 12:10:00,75.49,75.54,75.44,75.45,77599.0,73.8925,73.9414,73.8436,73.8533,77599.0
2018-10-09 12:15:00,75.45,75.5,75.34,75.34,110001.0,73.8533,73.9023,73.7457,73.7457,110001.0
2018-10-09 12:20:00,75.33,75.33,75.2,75.24,23858.0,73.7359,73.7359,73.6086,73.6478,23858.0
2018-10-09 12:25:00,75.24,75.37,75.19,75.29,53183.0,73.6478,73.775,73.5988,73.6967,53183.0
2018-10-09 12:30:00,75.3,75.36,75.27,75.32,163412.0,73.7065,73.7652,73.6772,73.7261,163412.0
2018-10-09 12:35:00,75.32,75.44,75.25,75.44,79298.0,73.7261,73.8436,73.6576,73.8436,79298.0
2018-10-09 12:40:00,75.44,75.44,75.37,75.41,124958.0,73.8436,73.8436,73.775,73.8142,124958.0
2018-10-09 12:45:00,75.41,75.46,75.25,75.43,115736.0,73.8142,73.8631,73.6576,73.8338,115736.0
2018-10-09 12:50:00,75.42,75.48,75.41,75.42,247191.0,73.824,73.8827,73.8142,73.824,247191.0
2018-10-09 12:55:00,75.41,75.47,75.35,75.44,137121.0,73.8142,73.8729,73.7555,73.8436,137121.0
2018-10-09 13:00:00,75.44,75.5,75.38,75.43,61617.0,73.8436,73.9023,73.7848,73.8338,61617.0
2018-10-09 13:05:00,75.42,75.46,75.33,75.4,40965.0,73.824,73.8631,73.7359,73.8044,40965.0
2018-10-09 13:10:00,75.39,75.64,75.39,75.58,51678.0,73.7946,74.0393,73.7946,73.9806,51678.0
2018-10-09 13:15:00,75.59,75.63,75.52,75.52,26610.0,73.9904,74.0295,73.9219,73.9219,26610.0
2018-10-09 13:20:00,75.51,75.57,75.48,75.49,45965.0,73.9121,73.9708,73.8827,73.8925,45965.0
2018-10-09 13:25:00,75.48,75.52,75.41,75.51,46245.0,73.8827,73.9219,73.8142,73.9121,46245.0
2018-10-09 13:30:00,75.51,75.51,75.46,75.48,32808.0,73.9121,73.9121,73.8631,73.8827,32808.0
2018-10-09 13:35:00,75.48,75.52,75.45,75.49,74342.0,73.8827,73.9219,73.8533,73.8925,74342.0
2018-10-09 13:40:00,75.5,75.54,75.47,75.51,51653.0,73.9023,73.9414,73.8729,73.9121,51653.0
2018-10-09 13:45:00,75.51,75.52,75.46,75.49,38815.0,73.9121,73.9219,73.8631,73.8925,38815.0
2018-10-09 13:50:00,75.48,75.52,75.47,75.49,26439.0,73.8827,73.9219,73.8729,73.8925,26439.0
2018-10-09 13:55:00,75.5,75.62,75.5,75.56,23132.0,73.9023,74.0197,73.9023,73.961,23132.0
2018-10-09 14:00:00,75.56,75.57,75.55,75.57,24990.0,73.961,73.9708,73.9512,73.9708,24990.0
2018-10-09 14:05:00,75.55,75.55,75.46,75.51,65868.0,73.9512,73.9512,73.8631,73.9121,65868.0
2018-10-09 14:10:00,75.52,75.52,75.43,75.48,35147.0,73.9219,73.9219,73.8338,73.8827,35147.0
2018-10-09 14:15:00,75.48,75.5,75.45,75.48,46578.0,73.8827,73.9023,73.8533,73.8827,46578.0
2018-10-09 14:20:00,75.48,75.54,75.47,75.52,41894.0,73.8827,73.9414,73.8729,73.9219,41894.0
2018-10-09 14:25:00,75.51,75.55,75.48,75.52,35050.0,73.9121,73.9512,73.8827,73.9219,35050.0
2018-10-09 14:30:00,75.52,75.54,75.48,75.48,52925.0,73.9219,73.9414,73.8827,73.8827,52925.0
2018-10-09 14:35:00,75.48,75.53,75.38,75.49,82774.0,73.8827,73.9316,73.7848,73.8925,82774.0
2018-10-09 14:40:00,75.49,75.52,75.47,75.5,33927.0,73.8925,73.9219,73.8729,73.9023,33927.0
2018-10-09 14:45:00,75.48,75.49,75.38,75.44,38151.0,73.8827,73.8925,73.7848,73.8436,38151.0
2018-10-09 14:50:00,75.44,75.52,75.44,75.47,20584.0,73.8436,73.9219,73.8436,73.8729,20584.0
2018-10-09 14:55:00,75.46,75.52,75.44,75.51,30350.0,73.8631,73.9219,73.8436,73.9121,30350.0
2018-10-09 15:00:00,75.49,75.56,75.47,75.56,50737.0,73.8925,73.961,73.8729,73.961,50737.0
2018-10-09 15:05:00,75.55,75.56,75.52,75.54,36572.0,73.9512,73.961,73.9219,73.9414,36572.0
2018-10-09 15:10:00,75.54,75.66,75.54,75.64,68937.0,73.9414,74.0589,73.9414,74.0393,68937.0
2018-10-09 15:15:00,75.64,75.64,75.48,75.49,106513.0,74.0393,74.0393,73.8827,73.8925,106513.0
2018-10-09 15:20:00,75.5,75.51,75.37,75.37,124009.0,73.9023,73.9121,73.775,73.775,124009.0
2018-10-09 15:25:00,75.39,75.48,75.37,75.39,100039.0,73.7946,73.8827,73.775,73.7946,100039.0
2018-10-09 15:30:00,75.38,75.44,75.36,75.38,63234.0,73.7848,73.8436,73.7652,73.7848,63234.0
2018-10-09 15:35:00,75.37,75.43,75.37,75.42,101515.0,73.775,73.8338,73.775,73.824,101515.0
2018-10-09 15:40:00,75.42,75.45,75.36,75.4,109347.0,73.824,73.8533,73.7652,73.8044,109347.0
2018-10-09 15:45:00,75.4,75.46,75.3,75.33,88959.0,73.8044,73.8631,73.7065,73.7359,88959.0
2018-10-09 15:50:00,75.33,75.33,75.22,75.23,162055.0,73.7359,73.7359,73.6282,73.638,162055.0
2018-10-09 15:55:00,75.24,75.3,75.14,75.23,357565.0,73.6478,73.7065,73.5499,73.638,357565.0
2018-10-10 09:30:00,74.66,74.98,74.41,74.59,76039.0,73.0801,73.3933,72.8353,73.0115,76039.0
2018-10-10 09:35:00,74.55,74.7,74.24,74.46,156365.0,72.9724,73.1192,72.6689,72.8843,156365.0
2018-10-10 09:40:00,74.42,74.74,74.37,74.6,160102.0,72.8451,73.1584,72.7962,73.0213,160102.0
2018-10-10 09:45:00,74.59,74.8,74.59,74.75,84680.0,73.0115,73.2171,73.0115,73.1682,84680.0
2018-10-10 09:50:00,74.7,74.96,74.67,74.9,72049.0,73.1192,73.3737,73.0898,73.315,72049.0
2018-10-10 09:55:00,74.9,74.96,74.81,74.91,96436.0,73.315,73.3737,73.2269,73.3248,96436.0
2018-10-10 10:00:00,74.89,75.04,74.72,74.75,259171.0,73.3052,73.452,73.1388,73.1682,259171.0
2018-10-10 10:05:00,74.73,74.85,74.57,74.74,222721.0,73.1486,73.266,72.992,73.1584,222721.0
2018-10-10 10:10:00,74.73,74.9,74.69,74.76,180867.0,73.1486,73.315,73.1094,73.1779,180867.0
2018-10-10 10:15:00,74.76,74.76,74.49,74.7,101058.0,73.1779,73.1779,72.9137,73.1192,101058.0
2018-10-10 10:20:00,74.71,74.99,74.69,74.95,98171.0,73.129,73.4031,73.1094,73.3639,98171.0
2018-10-10 10:25:00,74.94,74.98,74.85,74.94,62833.0,73.3541,73.3933,73.266,73.3541,62833.0
2018-10-10 10:30:00,74.96,74.99,74.87,74.89,95582.0,73.3737,73.4031,73.2856,73.3052,95582.0
2018-10-10 10:35:00,74.87,74.9,74.68,74.68,82421.0,73.2856,73.315,73.0996,73.0996,82421.0
2018-10-10 10:40:00,74.69,74.71,74.57,74.59,102017.0,73.1094,73.129,72.992,73.0115,102017.0
2018-10-10 10:45:00,74.58,74.65,74.5,74.65,92674.0,73.0018,73.0703,72.9234,73.0703,92674.0
2018-10-10 10:50:00,74.63,74.75,74.63,74.68,46382.0,73.0507,73.1682,73.0507,73.0996,46382.0
2018-10-10 10:55:00,74.68,74.74,74.63,74.72,65369.0,73.0996,73.1584,73.0507,73.1388,65369.0
2018-10-10 11:00:00,74.72,74.73,74.64,74.67,97215.0,73.1388,73.1486,73.0605,73.0898,97215.0
2018-10-10 11:05:00,74.67,74.71,74.63,74.68,131162.0,73.0898,73.129,73.0507,73.0996,131162.0
2018-10-10 11:10:00,74.67,74.71,74.37,74.4,93225.0,73.0898,73.129,72.7962,72.8256,93225.0
2018-10-10 11:15:00,74.39,74.44,74.24,74.34,133933.0,72.8158,72.8647,72.6689,72.7668,133933.0
2018-10-10 11:20:00,74.31,74.46,74.23,74.46,97701.0,72.7375,72.8843,72.6592,72.8843,97701.0
2018-10-10 11:25:00,74.44,74.55,74.44,74.54,25874.0,72.8647,72.9724,72.8647,72.9626,25874.0
2018-10-10 11:30:00,74.54,74.59,74.49,74.55,84011.0,72.9626,73.0115,72.9137,72.9724,84011.0
2018-10-10 11:35:00,74.55,74.68,74.52,74.63,89753.0,72.9724,73.0996,72.943,73.0507,89753.0
2018-10-10 11:40:00,74.63,74.77,74.58,74.74,72972.0,73.0507,73.1877,73.0018,73.1584,72972.0
2018-10-10 11:45:00,74.72,74.78,74.68,74.71,43029.0,73.1388,73.1975,73.0996,73.129,43029.0
2018-10-10 11:50:00,74.71,74.79,74.7,74.79,19858.0,73.129,73.2073,73.1192,73.2073,19858.0
2018-10-10 11:55:00,74.79,74.87,74.75,74.8,51311.0,73.2073,73.2856,73.1682,73.2171,51311.0
2018-10-10 12:00:00,74.78,74.84,74.75,74.75,42228.0,73.1975,73.2562,73.1682,73.1682,42228.0
2018-10-10 12:05:00,74.75,74.82,74.68,74.8,69789.0,73.1682,73.2367,73.0996,73.2171,69789.0
2018-10-10 12:10:00,74.79,74.9,74.75,74.88,43200.0,73.2073,73.315,73.1682,73.2954,43200.0
2018-10-10 12:15:00,74.89,75.0,74.89,75.0,22362.0,73.3052,73.4129,73.3052,73.4129,22362.0
2018-10-10 12:20:00,75.0,75.01,74.95,74.99,46143.0,73.4129,73.4227,73.3639,73.4031,46143.0
2018-10-10 12:25:00,75.0,75.01,74.93,74.98,43009.0,73.4129,73.4227,73.3443,73.3933,43009.0
2018-10-10 12:30:00,74.98,75.01,74.95,75.01,79507.0,73.3933,73.4227,73.3639,73.4227,79507.0
2018-10-10 12:35:00,75.0,75.04,74.94,74.95,110731.0,73.4129,73.452,73.3541,73.3639,110731.0
2018-10-10 12:40:00,74.95,74.97,74.8,74.96,77675.0,73.3639,73.3835,73.2171,73.3737,77675.0
2018-10-10 12:45:00,74.97,75.11,74.96,75.1,24103.0,73.3835,73.5205,73.3737,73.5107,24103.0
2018-10-10 12:50:00,75.08,75.16,75.07,75.14,26144.0,73.4912,73.5695,73.4814,73.5499,26144.0
2018-10-10 12:55:00,75.15,75.2,74.97,74.97,29293.0,73.5597,73.6086,73.3835,73.3835,29293.0
2018-10-10 13:00:00,74.97,75.01,74.76,74.86,54654.0,73.3835,73.4227,73.1779,73.2758,54654.0
2018-10-10 13:05:00,74.85,74.95,74.85,74.89,30799.0,73.266,73.3639,73.266,73.3052,30799.0
2018-10-10 13:10:00,74.89,74.94,74.82,74.91,60948.0,73.3052,73.3541,73.2367,73.3248,60948.0
2018-10-10 13:15:00,74.91,74.97,74.85,74.96,24207.0,73.3248,73.3835,73.266,73.3737,24207.0
2018-10-10 13:20:00,74.97,74.97,74.85,74.92,14990.0,73.3835,73.3835,73.266,73.3346,14990.0
2018-10-10 13:25:00,74.88,74.88,74.76,74.78,21161.0,73.2954,73.2954,73.1779,73.1975,21161.0
2018-10-10 13:30:00,74.79,74.86,74.77,74.85,27679.0,73.2073,73.2758,73.1877,73.266,27679.0
2018-10-10 13:35:00,74.85,74.88,74.79,74.79,18854.0,73.266,73.2954,73.2073,73.2073,18854.0
2018-10-10 13:40:00,74.82,74.83,74.65,74.68,16436.0,73.2367,73.2465,73.0703,73.0996,16436.0
2018-10-10 13:45:00,74.67,74.81,74.67,74.76,21468.0,73.0898,73.2269,73.0898,73.1779,21468.0
2018-10-10 13:50:00,74.76,74.76,74.68,74.69,25092.0,73.1779,73.1779,73.0996,73.1094,25092.0
2018-10-10 13:55:00,74.69,74.72,74.68,74.71,36596.0,73.1094,73.1388,73.0996,73.129,36596.0
2018-10-10 14:00:00,74.71,74.72,74.65,74.65,38999.0,73.129,73.1388,73.0703,73.0703,38999.0
2018-10-10 14:05:00,74.65,74.67,74.36,74.36,49655.0,73.0703,73.0898,72.7864,72.7864,49655.0
2018-10-10 14:10:00,74.34,74.45,74.3,74.34,28653.0,72.7668,72.8745,72.7277,72.7668,28653.0
2018-10-10 14:15:00,74.35,74.43,74.32,74.37,35114.0,72.7766,72.8549,72.7473,72.7962,35114.0
2018-10-10 14:20:00,74.37,74.37,74.24,74.28,41893.0,72.7962,72.7962,72.6689,72.7081,41893.0
2018-10-10 14:25:00,74.28,74.3,74.17,74.24,86193.0,72.7081,72.7277,72.6004,72.6689,86193.0
2018-10-10 14:30:00,74.24,74.3,74.14,74.22,69139.0,72.6689,72.7277,72.5711,72.6494,69139.0
2018-10-10 14:35:00,74.23,74.24,73.96,73.99,40885.0,72.6592,72.6689,72.3949,72.4242,40885.0
2018-10-10 14:40:00,74.01,74.04,73.91,73.93,46865.0,72.4438,72.4732,72.3459,72.3655,46865.0
2018-10-10 14:45:00,73.95,74.05,73.9,73.97,60103.0,72.3851,72.483,72.3361,72.4047,60103.0
2018-10-10 14:50:00,73.98,74.01,73.9,73.96,33033.0,72.4144,72.4438,72.3361,72.3949,33033.0
2018-10-10 14:55:00,73.95,74.01,73.92,73.98,59507.0,72.3851,72.4438,72.3557,72.4144,59507.0
2018-10-10 15:00:00,73.98,73.98,73.75,73.75,21767.0,72.4144,72.4144,72.1893,72.1893,21767.0
2018-10-10 15:05:00,73.74,73.9,73.74,73.88,90288.0,72.1795,72.3361,72.1795,72.3166,90288.0
2018-10-10 15:10:00,73.87,73.87,73.58,73.62,77078.0,72.3068,72.3068,72.0229,72.0621,77078.0
2018-10-10 15:15:00,73.62,73.71,73.51,73.53,22515.0,72.0621,72.1502,71.9544,71.974,22515.0
2018-10-10 15:20:00,73.55,73.72,73.55,73.72,27420.0,71.9935,72.16,71.9935,72.16,27420.0
2018-10-10 15:25:00,73.71,73.78,73.68,73.77,73242.0,72.1502,72.2187,72.1208,72.2089,73242.0
2018-10-10 15:30:00,73.77,73.81,73.71,73.75,81120.0,72.2089,72.248,72.1502,72.1893,81120.0
2018-10-10 15:35:00,73.75,73.77,73.55,73.55,150630.0,72.1893,72.2089,71.9935,71.9935,150630.0
2018-10-10 15:40:00,73.54,73.61,73.42,73.56,260382.0,71.9838,72.0523,71.8663,72.0033,260382.0
2018-10-10 15:45:00,73.56,73.69,73.4,73.69,167843.0,72.0033,72.1306,71.8467,72.1306,167843.0
2018-10-10 15:50:00,73.67,73.72,73.39,73.44,228447.0,72.111,72.16,71.8369,71.8859,228447.0
2018-10-10 15:55:00,73.44,73.46,73.3,73.4,509424.0,71.8859,71.9055,71.7488,71.8467,509424.0
2018-10-11 09:30:00,73.2,73.29,72.7,72.8,61942.0,71.651,71.7391,71.1615,71.2594,61942.0
2018-10-11 09:35:00,72.85,73.05,72.67,72.77,57643.0,71.3084,71.5041,71.1322,71.2301,57643.0
2018-10-11 09:40:00,72.79,72.79,72.47,72.47,35487.0,71.2496,71.2496,70.9364,70.9364,35487.0
2018-10-11 09:45:00,72.45,72.61,72.39,72.54,117238.0,70.9168,71.0734,70.8581,71.0049,117238.0
2018-10-11 09:50:00,72.52,72.97,72.51,72.94,86035.0,70.9853,71.4258,70.9756,71.3965,86035.0
2018-10-11 09:55:00,72.95,73.36,72.91,73.2,78120.0,71.4062,71.8076,71.3671,71.651,78120.0
2018-10-11 10:00:00,73.2,73.3,73.04,73.13,54324.0,71.651,71.7488,71.4943,71.5824,54324.0
2018-10-11 10:05:00,73.17,73.3,73.1,73.2,52435.0,71.6216,71.7488,71.5531,71.651,52435.0
2018-10-11 10:10:00,73.23,73.25,73.06,73.06,72865.0,71.6803,71.6999,71.5139,71.5139,72865.0
2018-10-11 10:15:00,73.03,73.05,72.82,73.0,44381.0,71.4846,71.5041,71.279,71.4552,44381.0
2018-10-11 10:20:00,73.0,73.18,72.93,73.06,78579.0,71.4552,71.6314,71.3867,71.5139,78579.0
2018-10-11 10:25:00,73.09,73.4,73.08,73.38,58217.0,71.5433,71.8467,71.5335,71.8271,58217.0
2018-10-11 10:30:00,73.36,73.53,73.3,73.38,46700.0,71.8076,71.974,71.7488,71.8271,46700.0
2018-10-11 10:35:00,73.36,73.54,73.27,73.35,40090.0,71.8076,71.9838,71.7195,71.7978,40090.0
2018-10-11 10:40:00,73.33,73.36,73.21,73.34,40026.0,71.7782,71.8076,71.6607,71.788,40026.0
2018-10-11 10:45:00,73.32,73.34,73.11,73.12,48767.0,71.7684,71.788,71.5629,71.5726,48767.0
2018-10-11 10:50:00,73.09,73.22,72.93,73.04,63817.0,71.5433,71.6705,71.3867,71.4943,63817.0
2018-10-11 10:55:00,73.01,73.09,72.94,72.98,115476.0,71.465,71.5433,71.3965,71.4356,115476.0
2018-10-11 11:00:00,72.98,73.03,72.53,72.56,99329.0,71.4356,71.4846,70.9951,71.0245,99329.0
2018-10-11 11:05:00,72.58,72.62,72.42,72.43,207202.0,71.0441,71.0832,70.8875,70.8972,207202.0
2018-10-11 11:10:00,72.41,72.44,72.15,72.23,70599.0,70.8777,70.907,70.6232,70.7015,70599.0
2018-10-11 11:15:00,72.22,72.4,72.21,72.31,48019.0,70.6917,70.8679,70.6819,70.7798,48019.0
2018-10-11 11:20:00,72.33,72.51,72.32,72.46,65368.0,70.7994,70.9756,70.7896,70.9266,65368.0
2018-10-11 11:25:00,72.45,72.56,72.42,72.49,35107.0,70.9168,71.0245,70.8875,70.956,35107.0
2018-10-11 11:30:00,72.51,72.62,72.44,72.6,36250.0,70.9756,71.0832,70.907,71.0637,36250.0
2018-10-11 11:35:00,72.58,72.58,72.33,72.49,36054.0,71.0441,71.0441,70.7994,70.956,36054.0
2018-10-11 11:40:00,72.5,72.66,72.5,72.58,10302.0,70.9658,71.1224,70.9658,71.0441,10302.0
2018-10-11 11:45:00,72.56,72.77,72.53,72.77,13670.0,71.0245,71.2301,70.9951,71.2301,13670.0
2018-10-11 11:50:00,72.75,73.03,72.75,72.89,29248.0,71.2105,71.4846,71.2105,71.3475,29248.0
2018-10-11 11:55:00,72.89,72.91,72.71,72.76,28379.0,71.3475,71.3671,71.1713,71.2203,28379.0
2018-10-11 12:00:00,72.76,72.94,72.76,72.92,30614.0,71.2203,71.3965,71.2203,71.3769,30614.0
2018-10-11 12:05:00,72.94,73.02,72.9,72.94,32163.0,71.3965,71.4748,71.3573,71.3965,32163.0
2018-10-11 12:10:00,72.97,73.18,72.96,73.15,35429.0,71.4258,71.6314,71.416,71.602,35429.0
2018-10-11 12:15:00,73.14,73.21,73.11,73.2,31125.0,71.5922,71.6607,71.5629,71.651,31125.0
2018-10-11 12:20:00,73.17,73.37,73.17,73.36,10839.0,71.6216,71.8174,71.6216,71.8076,10839.0
2018-10-11 12:25:00,73.33,73.39,73.22,73.24,12923.0,71.7782,71.8369,71.6705,71.6901,12923.0
2018-10-11 12:30:00,73.21,73.24,73.07,73.09,21174.0,71.6607,71.6901,71.5237,71.5433,21174.0
2018-10-11 12:35:00,73.08,73.2,73.03,73.1,33943.0,71.5335,71.651,71.4846,71.5531,33943.0
2018-10-11 12:40:00,73.09,73.19,73.06,73.17,23808.0,71.5433,71.6412,71.5139,71.6216,23808.0
2018-10-11 12:45:00,73.17,73.2,73.03,73.11,38134.0,71.6216,71.651,71.4846,71.5629,38134.0
2018-10-11 12:50:00,73.11,73.11,73.01,73.09,25273.0,71.5629,71.5629,71.465,71.5433,25273.0
2018-10-11 12:55:00,73.07,73.1,73.02,73.06,19970.0,71.5237,71.5531,71.4748,71.5139,19970.0
2018-10-11 13:00:00,73.04,73.1,72.88,72.88,53122.0,71.4943,71.5531,71.3377,71.3377,53122.0
2018-10-11 13:05:00,72.89,73.07,72.89,73.01,41076.0,71.3475,71.5237,71.3475,71.465,41076.0
2018-10-11 13:10:00,73.0,73.11,72.93,73.09,15311.0,71.4552,71.5629,71.3867,71.5433,15311.0
2018-10-11 13:15:00,73.11,73.16,73.06,73.06,11100.0,71.5629,71.6118,71.5139,71.5139,11100.0
2018-10-11 13:20:00,73.08,73.12,73.0,73.01,20981.0,71.5335,71.5726,71.4552,71.465,20981.0
2018-10-11 13:25:00,73.01,73.1,72.99,73.08,20437.0,71.465,71.5531,71.4454,71.5335,20437.0
2018-10-11 13:30:00,73.09,73.16,73.02,73.06,15831.0,71.5433,71.6118,71.4748,71.5139,15831.0
2018-10-11 13:35:00,73.02,73.11,73.0,73.1,16243.0,71.4748,71.5629,71.4552,71.5531,16243.0
2018-10-11 13:40:00,73.09,73.12,73.0,73.06,29138.0,71.5433,71.5726,71.4552,71.5139,29138.0
2018-10-11 13:45:00,73.06,73.12,73.02,73.02,43021.0,71.5139,71.5726,71.4748,71.4748,43021.0
2018-10-11 13:50:00,73.02,73.04,72.9,72.98,31373.0,71.4748,71.4943,71.3573,71.4356,31373.0
2018-10-11 13:55:00,72.98,73.07,72.91,73.06,26204.0,71.4356,71.5237,71.3671,71.5139,26204.0
2018-10-11 14:00:00,73.06,73.14,72.99,73.14,30491.0,71.5139,71.5922,71.4454,71.5922,30491.0
2018-10-11 14:05:00,73.14,73.16,73.05,73.08,37381.0,71.5922,71.6118,71.5041,71.5335,37381.0
2018-10-11 14:10:00,73.08,73.11,72.75,72.82,94956.0,71.5335,71.5629,71.2105,71.279,94956.0
2018-10-11 14:15:00,72.82,72.83,72.66,72.78,45555.0,71.279,71.2888,71.1224,71.2398,45555.0
2018-10-11 14:20:00,72.77,72.97,72.75,72.83,57888.0,71.2301,71.4258,71.2105,71.2888,57888.0
2018-10-11 14:25:00,72.8,72.83,72.66,72.75,35115.0,71.2594,71.2888,71.1224,71.2105,35115.0
2018-10-11 14:30:00,72.75,72.76,72.64,72.68,66533.0,71.2105,71.2203,71.1028,71.142,66533.0
2018-10-11 14:35:00,72.67,72.67,72.44,72.59,63528.0,71.1322,71.1322,70.907,71.0539,63528.0
2018-10-11 14:40:00,72.57,72.63,72.31,72.36,114703.0,71.0343,71.093,70.7798,70.8287,114703.0
2018-10-11 14:45:00,72.36,72.67,72.07,72.55,86315.0,70.8287,71.1322,70.5449,71.0147,86315.0
2018-10-11 14:50:00,72.55,72.85,72.49,72.76,74324.0,71.0147,71.3084,70.956,71.2203,74324.0
2018-10-11 14:55:00,72.75,72.79,72.6,72.7,87663.0,71.2105,71.2496,71.0637,71.1615,87663.0
2018-10-11 15:00:00,72.68,72.83,72.59,72.83,55378.0,71.142,71.2888,71.0539,71.2888,55378.0
2018-10-11 15:05:00,72.8,72.83,72.6,72.62,68477.0,71.2594,71.2888,71.0637,71.0832,68477.0
2018-10-11 15:10:00,72.62,72.95,72.48,72.85,47765.0,71.0832,71.4062,70.9462,71.3084,47765.0
2018-10-11 15:15:00,72.82,73.32,72.8,73.28,37199.0,71.279,71.7684,71.2594,71.7293,37199.0
2018-10-11 15:20:00,73.35,73.4,73.14,73.34,74577.0,71.7978,71.8467,71.5922,71.788,74577.0
2018-10-11 15:25:00,73.29,73.36,73.1,73.16,69594.0,71.7391,71.8076,71.5531,71.6118,69594.0
2018-10-11 15:30:00,73.16,73.25,73.07,73.1,60166.0,71.6118,71.6999,71.5237,71.5531,60166.0
2018-10-11 15:35:00,73.08,73.13,72.87,73.0,94668.0,71.5335,71.5824,71.3279,71.4552,94668.0
2018-10-11 15:40:00,73.0,73.11,72.91,73.08,146130.0,71.4552,71.5629,71.3671,71.5335,146130.0
2018-10-11 15:45:00,73.1,73.16,72.96,73.06,365732.0,71.5531,71.6118,71.416,71.5139,365732.0
2018-10-11 15:50:00,73.06,73.14,73.01,73.1,229532.0,71.5139,71.5922,71.465,71.5531,229532.0
2018-10-11 15:55:00,73.1,73.14,73.05,73.1,454881.0,71.5531,71.5922,71.5041,71.5531,454881.0
2018-10-12 09:30:00,74.24,74.31,73.87,74.05,45021.0,72.6689,72.7375,72.3068,72.483,45021.0
2018-10-12 09:35:00,74.07,74.33,73.94,74.11,60914.0,72.5025,72.757,72.3753,72.5417,60914.0
2018-10-12 09:40:00,74.09,74.34,74.05,74.24,46121.0,72.5221,72.7668,72.483,72.6689,46121.0
2018-10-12 09:45:00,74.23,74.35,74.11,74.22,70066.0,72.6592,72.7766,72.5417,72.6494,70066.0
2018-10-12 09:50:00,74.2,74.21,73.86,74.01,149535.0,72.6298,72.6396,72.297,72.4438,149535.0
2018-10-12 09:55:00,74.03,74.11,73.94,74.09,23488.0,72.4634,72.5417,72.3753,72.5221,23488.0
2018-10-12 10:00:00,74.07,74.14,74.02,74.06,46367.0,72.5025,72.5711,72.4536,72.4928,46367.0
2018-10-12 10:05:00,74.04,74.06,73.78,73.98,45557.0,72.4732,72.4928,72.2187,72.4144,45557.0
2018-10-12 10:10:00,73.98,73.99,73.83,73.91,51268.0,72.4144,72.4242,72.2676,72.3459,51268.0
2018-10-12 10:15:00,73.91,73.91,73.82,73.85,41363.0,72.3459,72.3459,72.2578,72.2872,41363.0
2018-10-12 10:20:00,73.85,73.86,73.66,73.81,54455.0,72.2872,72.297,72.1012,72.248,54455.0
2018-10-12 10:25:00,73.81,73.84,73.68,73.8,68108.0,72.248,72.2774,72.1208,72.2383,68108.0
2018-10-12 10:30:00,73.74,73.83,73.59,73.62,15714.0,72.1795,72.2676,72.0327,72.0621,15714.0
2018-10-12 10:35:00,73.59,73.85,73.59,73.83,17158.0,72.0327,72.2872,72.0327,72.2676,17158.0
2018-10-12 10:40:00,73.83,74.01,73.83,73.96,25941.0,72.2676,72.4438,72.2676,72.3949,25941.0
2018-10-12 10:45:00,73.93,73.98,73.81,73.81,18222.0,72.3655,72.4144,72.248,72.248,18222.0
2018-10-12 10:50:00,73.83,73.98,73.83,73.97,17843.0,72.2676,72.4144,72.2676,72.4047,17843.0
2018-10-12 10:55:00,73.97,73.97,73.8,73.81,12124.0,72.4047,72.4047,72.2383,72.248,12124.0
2018-10-12 11:00:00,73.8,73.84,73.74,73.76,24793.0,72.2383,72.2774,72.1795,72.1991,24793.0
2018-10-12 11:05:00,73.76,73.85,73.74,73.81,26984.0,72.1991,72.2872,72.1795,72.248,26984.0
2018-10-12 11:10:00,73.79,73.86,73.77,73.82,12995.0,72.2285,72.297,72.2089,72.2578,12995.0
2018-10-12 11:15:00,73.82,73.85,73.74,73.74,32181.0,72.2578,72.2872,72.1795,72.1795,32181.0
2018-10-12 11:20:00,73.75,73.81,73.75,73.77,28029.0,72.1893,72.248,72.1893,72.2089,28029.0
2018-10-12 11:25:00,73.77,73.8,73.65,73.69,49275.0,72.2089,72.2383,72.0914,72.1306,49275.0
2018-10-12 11:30:00,73.69,73.83,73.69,73.8,66582.0,72.1306,72.2676,72.1306,72.2383,66582.0
2018-10-12 11:35:00,73.79,73.8,73.74,73.77,67238.0,72.2285,72.2383,72.1795,72.2089,67238.0
2018-10-12 11:40:00,73.76,73.77,73.54,73.56,70666.0,72.1991,72.2089,71.9838,72.0033,70666.0
2018-10-12 11:45:00,73.56,73.6,73.41,73.58,41369.0,72.0033,72.0425,71.8565,72.0229,41369.0
2018-10-12 11:50:00,73.58,73.68,73.51,73.53,27453.0,72.0229,72.1208,71.9544,71.974,27453.0
2018-10-12 11:55:00,73.51,73.64,73.48,73.51,21368.0,71.9544,72.0816,71.925,71.9544,21368.0
2018-10-12 12:00:00,73.51,73.51,73.32,73.33,55441.0,71.9544,71.9544,71.7684,71.7782,55441.0
2018-10-12 12:05:00,73.32,73.41,73.3,73.4,25834.0,71.7684,71.8565,71.7488,71.8467,25834.0
2018-10-12 12:10:00,73.39,73.45,73.3,73.45,20086.0,71.8369,71.8957,71.7488,71.8957,20086.0
2018-10-12 12:15:00,73.44,73.44,73.31,73.35,20262.0,71.8859,71.8859,71.7586,71.7978,20262.0
2018-10-12 12:20:00,73.34,73.37,73.28,73.35,17084.0,71.788,71.8174,71.7293,71.7978,17084.0
2018-10-12 12:25:00,73.35,73.36,73.1,73.17,18224.0,71.7978,71.8076,71.5531,71.6216,18224.0
2018-10-12 12:30:00,73.15,73.2,73.11,73.15,20545.0,71.602,71.651,71.5629,71.602,20545.0
2018-10-12 12:35:00,73.13,73.14,72.9,72.91,21683.0,71.5824,71.5922,71.3573,71.3671,21683.0
2018-10-12 12:40:00,72.9,72.93,72.79,72.79,21604.0,71.3573,71.3867,71.2496,71.2496,21604.0
2018-10-12 12:45:00,72.79,72.84,72.75,72.75,18872.0,71.2496,71.2986,71.2105,71.2105,18872.0
2018-10-12 12:50:00,72.74,72.93,72.72,72.92,25594.0,71.2007,71.3867,71.1811,71.3769,25594.0
2018-10-12 12:55:00,72.91,73.08,72.88,73.05,18627.0,71.3671,71.5335,71.3377,71.5041,18627.0
2018-10-12 13:00:00,73.04,73.22,72.98,73.21,23563.0,71.4943,71.6705,71.4356,71.6607,23563.0
2018-10-12 13:05:00,73.24,73.33,73.18,73.28,42461.0,71.6901,71.7782,71.6314,71.7293,42461.0
2018-10-12 13:10:00,73.29,73.35,73.07,73.09,20575.0,71.7391,71.7978,71.5237,71.5433,20575.0
2018-10-12 13:15:00,73.1,73.11,72.93,72.94,14326.0,71.5531,71.5629,71.3867,71.3965,14326.0
2018-10-12 13:20:00,72.93,73.15,72.93,73.15,20383.0,71.3867,71.602,71.3867,71.602,20383.0
2018-10-12 13:25:00,73.14,73.17,72.94,72.95,11650.0,71.5922,71.6216,71.3965,71.4062,11650.0
2018-10-12 13:30:00,72.94,72.94,72.82,72.82,17296.0,71.3965,71.3965,71.279,71.279,17296.0
2018-10-12 13:35:00,72.81,72.9,72.76,72.89,28501.0,71.2692,71.3573,71.2203,71.3475,28501.0
2018-10-12 13:40:00,72.91,73.0,72.83,73.0,19771.0,71.3671,71.4552,71.2888,71.4552,19771.0
2018-10-12 13:45:00,72.99,73.21,72.98,73.2,21112.0,71.4454,71.6607,71.4356,71.651,21112.0
2018-10-12 13:50:00,73.21,73.24,73.1,73.21,18086.0,71.6607,71.6901,71.5531,71.6607,18086.0
2018-10-12 13:55:00,73.2,73.22,73.05,73.06,24736.0,71.651,71.6705,71.5041,71.5139,24736.0
2018-10-12 14:00:00,73.08,73.08,72.89,72.97,19555.0,71.5335,71.5335,71.3475,71.4258,19555.0
2018-10-12 14:05:00,72.94,73.02,72.87,72.92,129902.0,71.3965,71.4748,71.3279,71.3769,129902.0
2018-10-12 14:10:00,72.91,72.91,72.76,72.76,37043.0,71.3671,71.3671,71.2203,71.2203,37043.0
2018-10-12 14:15:00,72.76,72.98,72.75,72.97,23092.0,71.2203,71.4356,71.2105,71.4258,23092.0
2018-10-12 14:20:00,72.98,73.03,72.89,72.91,16095.0,71.4356,71.4846,71.3475,71.3671,16095.0
2018-10-12 14:25:00,72.9,73.06,72.86,73.05,15514.0,71.3573,71.5139,71.3182,71.5041,15514.0
2018-10-12 14:30:00,73.06,73.07,72.86,72.86,13588.0,71.5139,71.5237,71.3182,71.3182,13588.0
2018-10-12 14:35:00,72.86,72.97,72.86,72.93,17524.0,71.3182,71.4258,71.3182,71.3867,17524.0
2018-10-12 14:40:00,72.98,72.99,72.88,72.93,37155.0,71.4356,71.4454,71.3377,71.3867,37155.0
2018-10-12 14:45:00,72.92,72.99,72.9,72.94,14589.0,71.3769,71.4454,71.3573,71.3965,14589.0
2018-10-12 14:50:00,72.94,73.2,72.94,73.18,25546.0,71.3965,71.651,71.3965,71.6314,25546.0
2018-10-12 14:55:00,73.18,73.35,73.17,73.33,29224.0,71.6314,71.7978,71.6216,71.7782,29224.0
2018-10-12 15:00:00,73.33,73.38,73.19,73.26,47820.0,71.7782,71.8271,71.6412,71.7097,47820.0
2018-10-12 15:05:00,73.28,73.4,73.24,73.38,36982.0,71.7293,71.8467,71.6901,71.8271,36982.0
2018-10-12 15:10:00,73.39,73.5,73.31,73.37,21977.0,71.8369,71.9446,71.7586,71.8174,21977.0
2018-10-12 15:15:00,73.37,73.37,73.29,73.33,31064.0,71.8174,71.8174,71.7391,71.7782,31064.0
2018-10-12 15:20:00,73.35,73.47,73.35,73.47,35383.0,71.7978,71.9152,71.7978,71.9152,35383.0
2018-10-12 15:25:00,73.47,73.59,73.46,73.53,26030.0,71.9152,72.0327,71.9055,71.974,26030.0
2018-10-12 15:30:00,73.55,73.61,73.43,73.57,38029.0,71.9935,72.0523,71.8761,72.0131,38029.0
2018-10-12 15:35:00,73.57,73.59,73.52,73.55,62148.0,72.0131,72.0327,71.9642,71.9935,62148.0
2018-10-12 15:40:00,73.56,73.7,73.55,73.69,94240.0,72.0033,72.1404,71.9935,72.1306,94240.0
2018-10-12 15:45:00,73.68,73.74,73.55,73.73,52782.0,72.1208,72.1795,71.9935,72.1697,52782.0
2018-10-12 15:50:00,73.73,73.8,73.66,73.74,121290.0,72.1697,72.2383,72.1012,72.1795,121290.0
2018-10-12 15:55:00,73.72,73.8,73.6,73.6,183014.0,72.16,72.2383,72.0425,72.0425,183014.0
2018-10-15 09:30:00,73.34,73.46,72.97,73.15,17147.0,71.788,71.9055,71.4258,71.602,17147.0
2018-10-15 09:35:00,73.22,73.25,72.97,73.16,9829.0,71.6705,71.6999,71.4258,71.6118,9829.0
2018-10-15 09:40:00,73.19,73.5,73.19,73.47,11889.0,71.6412,71.9446,71.6412,71.9152,11889.0
2018-10-15 09:45:00,73.5,73.52,73.32,73.35,6729.0,71.9446,71.9642,71.7684,71.7978,6729.0
2018-10-15 09:50:00,73.35,73.51,73.34,73.5,35205.0,71.7978,71.9544,71.788,71.9446,35205.0
2018-10-15 09:55:00,73.51,73.62,73.5,73.57,11953.0,71.9544,72.0621,71.9446,72.0131,11953.0
2018-10-15 10:00:00,73.53,73.58,73.36,73.37,19183.0,71.974,72.0229,71.8076,71.8174,19183.0
2018-10-15 10:05:00,73.33,73.44,73.32,73.39,16032.0,71.7782,71.8859,71.7684,71.8369,16032.0
2018-10-15 10:10:00,73.36,73.45,73.32,73.33,20893.0,71.8076,71.8957,71.7684,71.7782,20893.0
2018-10-15 10:15:00,73.3,73.42,73.3,73.35,15389.0,71.7488,71.8663,71.7488,71.7978,15389.0
2018-10-15 10:20:00,73.35,73.53,73.35,73.49,13504.0,71.7978,71.974,71.7978,71.9348,13504.0
2018-10-15 10:25:00,73.49,73.51,73.4,73.46,12865.0,71.9348,71.9544,71.8467,71.9055,12865.0
2018-10-15 10:30:00,73.45,73.51,73.42,73.49,12300.0,71.8957,71.9544,71.8663,71.9348,12300.0
2018-10-15 10:35:00,73.46,73.5,73.32,73.37,14475.0,71.9055,71.9446,71.7684,71.8174,14475.0
2018-10-15 10:40:00,73.38,73.41,73.33,73.35,22593.0,71.8271,71.8565,71.7782,71.7978,22593.0
2018-10-15 10:45:00,73.34,73.42,73.34,73.37,19476.0,71.788,71.8663,71.788,71.8174,19476.0
2018-10-15 10:50:00,73.36,73.44,73.33,73.42,14411.0,71.8076,71.8859,71.7782,71.8663,14411.0
2018-10-15 10:55:00,73.42,73.44,73.4,73.43,8306.0,71.8663,71.8859,71.8467,71.8761,8306.0
2018-10-15 11:00:00,73.42,73.45,73.39,73.43,16961.0,71.8663,71.8957,71.8369,71.8761,16961.0
2018-10-15 11:05:00,73.43,73.55,73.4,73.53,20672.0,71.8761,71.9935,71.8467,71.974,20672.0
2018-10-15 11:10:00,73.52,73.55,73.5,73.52,36843.0,71.9642,71.9935,71.9446,71.9642,36843.0
2018-10-15 11:15:00,73.53,73.57,73.44,73.44,70505.0,71.974,72.0131,71.8859,71.8859,70505.0
2018-10-15 11:20:00,73.44,73.47,73.4,73.42,12072.0,71.8859,71.9152,71.8467,71.8663,12072.0
2018-10-15 11:25:00,73.43,73.57,73.38,73.5,83542.0,71.8761,72.0131,71.8271,71.9446,83542.0
2018-10-15 11:30:00,73.5,73.52,73.45,73.5,79204.0,71.9446,71.9642,71.8957,71.9446,79204.0
2018-10-15 11:35:00,73.51,73.51,73.45,73.49,48026.0,71.9544,71.9544,71.8957,71.9348,48026.0
2018-10-15 11:40:00,73.49,73.49,73.39,73.46,23512.0,71.9348,71.9348,71.8369,71.9055,23512.0
2018-10-15 11:45:00,73.45,73.51,73.41,73.44,57037.0,71.8957,71.9544,71.8565,71.8859,57037.0
2018-10-15 11:50:00,73.45,73.47,73.29,73.3,56067.0,71.8957,71.9152,71.7391,71.7488,56067.0
2018-10-15 11:55:00,73.31,73.37,73.24,73.28,49529.0,71.7586,71.8174,71.6901,71.7293,49529.0
2018-10-15 12:00:00,73.27,73.35,73.26,73.34,63541.0,71.7195,71.7978,71.7097,71.788,63541.0
2018-10-15 12:05:00,73.35,73.35,73.3,73.31,32100.0,71.7978,71.7978,71.7488,71.7586,32100.0
2018-10-15 12:10:00,73.31,73.32,73.22,73.24,70290.0,71.7586,71.7684,71.6705,71.6901,70290.0
2018-10-15 12:15:00,73.25,73.33,73.24,73.33,15991.0,71.6999,71.7782,71.6901,71.7782,15991.0
2018-10-15 12:20:00,73.34,73.46,73.32,73.45,17226.0,71.788,71.9055,71.7684,71.8957,17226.0
2018-10-15 12:25:00,73.45,73.48,73.38,73.39,14233.0,71.8957,71.925,71.8271,71.8369,14233.0
2018-10-15 12:30:00,73.39,73.41,73.32,73.39,28955.0,71.8369,71.8565,71.7684,71.8369,28955.0
2018-10-15 12:35:00,73.39,73.4,73.33,73.37,26209.0,71.8369,71.8467,71.7782,71.8174,26209.0
2018-10-15 12:40:00,73.36,73.38,73.31,73.32,30256.0,71.8076,71.8271,71.7586,71.7684,30256.0
2018-10-15 12:45:00,73.32,73.36,73.24,73.35,28475.0,71.7684,71.8076,71.6901,71.7978,28475.0
2018-10-15 12:50:00,73.35,73.37,73.29,73.3,11151.0,71.7978,71.8174,71.7391,71.7488,11151.0
2018-10-15 12:55:00,73.29,73.33,73.24,73.24,25999.0,71.7391,71.7782,71.6901,71.6901,25999.0
2018-10-15 13:00:00,73.24,73.36,73.24,73.36,23346.0,71.6901,71.8076,71.6901,71.8076,23346.0
2018-10-15 13:05:00,73.36,73.4,73.34,73.38,36865.0,71.8076,71.8467,71.788,71.8271,36865.0
2018-10-15 13:10:00,73.39,73.43,73.36,73.36,13670.0,71.8369,71.8761,71.8076,71.8076,13670.0
2018-10-15 13:15:00,73.35,73.39,73.34,73.36,15708.0,71.7978,71.8369,71.788,71.8076,15708.0
2018-10-15 13:20:00,73.35,73.36,73.26,73.28,14834.0,71.7978,71.8076,71.7097,71.7293,14834.0
2018-10-15 13:25:00,73.29,73.32,73.27,73.3,23222.0,71.7391,71.7684,71.7195,71.7488,23222.0
2018-10-15 13:30:00,73.3,73.42,73.29,73.42,14527.0,71.7488,71.8663,71.7391,71.8663,14527.0
2018-10-15 13:35:00,73.41,73.44,73.35,73.36,13305.0,71.8565,71.8859,71.7978,71.8076,13305.0
2018-10-15 13:40:00,73.36,73.44,73.35,73.39,33759.0,71.8076,71.8859,71.7978,71.8369,33759.0
2018-10-15 13:45:00,73.4,73.45,73.4,73.44,9780.0,71.8467,71.8957,71.8467,71.8859,9780.0
2018-10-15 13:50:00,73.44,73.45,73.4,73.42,9424.0,71.8859,71.8957,71.8467,71.8663,9424.0
2018-10-15 13:55:00,73.41,73.47,73.38,73.42,10696.0,71.8565,71.9152,71.8271,71.8663,10696.0
2018-10-15 14:00:00,73.43,73.43,73.33,73.41,12350.0,71.8761,71.8761,71.7782,71.8565,12350.0
2018-10-15 14:05:00,73.4,73.4,73.33,73.38,10724.0,71.8467,71.8467,71.7782,71.8271,10724.0
2018-10-15 14:10:00,73.38,73.38,73.28,73.28,45546.0,71.8271,71.8271,71.7293,71.7293,45546.0
2018-10-15 14:15:00,73.29,73.34,73.29,73.31,17588.0,71.7391,71.788,71.7391,71.7586,17588.0
2018-10-15 14:20:00,73.31,73.39,73.31,73.37,15025.0,71.7586,71.8369,71.7586,71.8174,15025.0
2018-10-15 14:25:00,73.36,73.36,73.25,73.27,28700.0,71.8076,71.8076,71.6999,71.7195,28700.0
2018-10-15 14:30:00,73.27,73.32,73.2,73.3,33452.0,71.7195,71.7684,71.651,71.7488,33452.0
2018-10-15 14:35:00,73.3,73.32,73.27,73.29,15420.0,71.7488,71.7684,71.7195,71.7391,15420.0
2018-10-15 14:40:00,73.28,73.43,73.28,73.42,20400.0,71.7293,71.8761,71.7293,71.8663,20400.0
2018-10-15 14:45:00,73.43,73.46,73.38,73.44,16367.0,71.8761,71.9055,71.8271,71.8859,16367.0
2018-10-15 14:50:00,73.45,73.5,73.44,73.46,22345.0,71.8957,71.9446,71.8859,71.9055,22345.0
2018-10-15 14:55:00,73.46,73.46,73.41,73.43,25403.0,71.9055,71.9055,71.8565,71.8761,25403.0
2018-10-15 15:00:00,73.44,73.47,73.39,73.44,21919.0,71.8859,71.9152,71.8369,71.8859,21919.0
2018-10-15 15:05:00,73.45,73.49,73.36,73.38,37359.0,71.8957,71.9348,71.8076,71.8271,37359.0
2018-10-15 15:10:00,73.38,73.38,73.26,73.27,21798.0,71.8271,71.8271,71.7097,71.7195,21798.0
2018-10-15 15:15:00,73.27,73.31,73.22,73.28,50445.0,71.7195,71.7586,71.6705,71.7293,50445.0
2018-10-15 15:20:00,73.26,73.3,73.22,73.27,36703.0,71.7097,71.7488,71.6705,71.7195,36703.0
2018-10-15 15:25:00,73.27,73.34,73.26,73.3,30514.0,71.7195,71.788,71.7097,71.7488,30514.0
2018-10-15 15:30:00,73.28,73.31,73.23,73.25,50150.0,71.7293,71.7586,71.6803,71.6999,50150.0
2018-10-15 15:35:00,73.25,73.36,73.25,73.3,56422.0,71.6999,71.8076,71.6999,71.7488,56422.0
2018-10-15 15:40:00,73.29,73.42,73.24,73.29,65171.0,71.7391,71.8663,71.6901,71.7391,65171.0
2018-10-15 15:45:00,73.29,73.35,73.2,73.26,91292.0,71.7391,71.7978,71.651,71.7097,91292.0
2018-10-15 15:50:00,73.25,73.29,73.12,73.13,115483.0,71.6999,71.7391,71.5726,71.5824,115483.0
2018-10-15 15:55:00,73.13,73.18,72.99,72.99,208362.0,71.5824,71.6314,71.4454,71.4454,208362.0
2018-10-16 09:30:00,73.55,73.75,73.55,73.71,16684.0,71.9935,72.1893,71.9935,72.1502,16684.0
2018-10-16 09:35:00,73.66,73.7,73.37,73.49,13752.0,72.1012,72.1404,71.8174,71.9348,13752.0
2018-10-16 09:40:00,73.47,73.57,73.47,73.53,4915.0,71.9152,72.0131,71.9152,71.974,4915.0
2018-10-16 09:45:00,73.52,73.52,73.19,73.19,4153.0,71.9642,71.9642,71.6412,71.6412,4153.0
2018-10-16 09:50:00,73.17,73.19,73.01,73.14,15351.0,71.6216,71.6412,71.465,71.5922,15351.0
2018-10-16 09:55:00,73.18,73.66,73.18,73.66,41073.0,71.6314,72.1012,71.6314,72.1012,41073.0
2018-10-16 10:00:00,73.63,73.72,73.6,73.66,11347.0,72.0719,72.16,72.0425,72.1012,11347.0
2018-10-16 10:05:00,73.61,73.77,73.59,73.69,32730.0,72.0523,72.2089,72.0327,72.1306,32730.0
2018-10-16 10:10:00,73.71,73.88,73.69,73.71,15636.0,72.1502,72.3166,72.1306,72.1502,15636.0
2018-10-16 10:15:00,73.75,73.89,73.71,73.89,6810.0,72.1893,72.3264,72.1502,72.3264,6810.0
2018-10-16 10:20:00,73.88,73.92,73.84,73.9,5056.0,72.3166,72.3557,72.2774,72.3361,5056.0
2018-10-16 10:25:00,73.9,73.91,73.62,73.62,12063.0,72.3361,72.3459,72.0621,72.0621,12063.0
2018-10-16 10:30:00,73.62,73.73,73.6,73.62,15890.0,72.0621,72.1697,72.0425,72.0621,15890.0
2018-10-16 10:35:00,73.62,73.79,73.61,73.79,9820.0,72.0621,72.2285,72.0523,72.2285,9820.0
2018-10-16 10:40:00,73.82,73.84,73.75,73.78,13538.0,72.2578,72.2774,72.1893,72.2187,13538.0
2018-10-16 10:45:00,73.79,74.03,73.77,73.96,58547.0,72.2285,72.4634,72.2089,72.3949,58547.0
2018-10-16 10:50:00,73.97,74.13,73.95,74.11,8782.0,72.4047,72.5613,72.3851,72.5417,8782.0
2018-10-16 10:55:00,74.14,74.18,74.1,74.18,9019.0,72.5711,72.6102,72.5319,72.6102,9019.0
2018-10-16 11:00:00,74.18,74.18,74.06,74.15,13985.0,72.6102,72.6102,72.4928,72.5809,13985.0
2018-10-16 11:05:00,74.15,74.19,74.13,74.13,10379.0,72.5809,72.62,72.5613,72.5613,10379.0
2018-10-16 11:10:00,74.13,74.19,74.08,74.19,6700.0,72.5613,72.62,72.5123,72.62,6700.0
2018-10-16 11:15:00,74.18,74.25,74.13,74.24,10607.0,72.6102,72.6787,72.5613,72.6689,10607.0
2018-10-16 11:20:00,74.27,74.4,74.18,74.24,24103.0,72.6983,72.8256,72.6102,72.6689,24103.0
2018-10-16 11:25:00,74.25,74.37,74.2,74.35,8432.0,72.6787,72.7962,72.6298,72.7766,8432.0
2018-10-16 11:30:00,74.37,74.41,74.29,74.41,9406.0,72.7962,72.8353,72.7179,72.8353,9406.0
2018-10-16 11:35:00,74.41,74.42,74.35,74.41,11794.0,72.8353,72.8451,72.7766,72.8353,11794.0
2018-10-16 11:40:00,74.41,74.41,74.25,74.34,19694.0,72.8353,72.8353,72.6787,72.7668,19694.0
2018-10-16 11:45:00,74.34,74.35,74.25,74.31,6057.0,72.7668,72.7766,72.6787,72.7375,6057.0
2018-10-16 11:50:00,74.32,74.32,74.16,74.16,4457.0,72.7473,72.7473,72.5906,72.5906,4457.0
2018-10-16 11:55:00,74.18,74.24,74.14,74.23,9683.0,72.6102,72.6689,72.5711,72.6592,9683.0
2018-10-16 12:00:00,74.22,74.28,74.18,74.27,3161.0,72.6494,72.7081,72.6102,72.6983,3161.0
2018-10-16 12:05:00,74.25,74.32,74.24,74.29,15185.0,72.6787,72.7473,72.6689,72.7179,15185.0
2018-10-16 12:10:00,74.3,74.32,74.27,74.28,2935.0,72.7277,72.7473,72.6983,72.7081,2935.0
2018-10-16 12:15:00,74.29,74.35,74.2,74.21,10051.0,72.7179,72.7766,72.6298,72.6396,10051.0
2018-10-16 12:20:00,74.24,74.24,74.16,74.2,3919.0,72.6689,72.6689,72.5906,72.6298,3919.0
2018-10-16 12:25:00,74.21,74.26,74.18,74.25,4223.0,72.6396,72.6885,72.6102,72.6787,4223.0
2018-10-16 12:30:00,74.28,74.33,74.25,74.33,5091.0,72.7081,72.757,72.6787,72.757,5091.0
2018-10-16 12:35:00,74.33,74.36,74.3,74.31,5900.0,72.757,72.7864,72.7277,72.7375,5900.0
2018-10-16 12:40:00,74.32,74.39,74.31,74.38,4934.0,72.7473,72.8158,72.7375,72.806,4934.0
2018-10-16 12:45:00,74.37,74.39,74.33,74.34,53018.0,72.7962,72.8158,72.757,72.7668,53018.0
2018-10-16 12:50:00,74.35,74.44,74.34,74.44,13188.0,72.7766,72.8647,72.7668,72.8647,13188.0
2018-10-16 12:55:00,74.44,74.46,74.37,74.39,8228.0,72.8647,72.8843,72.7962,72.8158,8228.0
2018-10-16 13:00:00,74.39,74.43,74.37,74.38,4350.0,72.8158,72.8549,72.7962,72.806,4350.0
2018-10-16 13:05:00,74.37,74.37,74.32,74.32,3740.0,72.7962,72.7962,72.7473,72.7473,3740.0
2018-10-16 13:10:00,74.34,74.35,74.29,74.31,3323.0,72.7668,72.7766,72.7179,72.7375,3323.0
2018-10-16 13:15:00,74.3,74.32,74.29,74.29,5269.0,72.7277,72.7473,72.7179,72.7179,5269.0
2018-10-16 13:20:00,74.29,74.36,74.29,74.36,6150.0,72.7179,72.7864,72.7179,72.7864,6150.0
2018-10-16 13:25:00,74.37,74.38,74.33,74.34,5451.0,72.7962,72.806,72.757,72.7668,5451.0
2018-10-16 13:30:00,74.35,74.4,74.34,74.37,5218.0,72.7766,72.8256,72.7668,72.7962,5218.0
2018-10-16 13:35:00,74.39,74.43,74.39,74.43,16346.0,72.8158,72.8549,72.8158,72.8549,16346.0
2018-10-16 13:40:00,74.42,74.51,74.42,74.48,8259.0,72.8451,72.9332,72.8451,72.9039,8259.0
2018-10-16 13:45:00,74.51,74.58,74.51,74.55,3800.0,72.9332,73.0018,72.9332,72.9724,3800.0
2018-10-16 13:50:00,74.55,74.57,74.47,74.47,6400.0,72.9724,72.992,72.8941,72.8941,6400.0
2018-10-16 13:55:00,74.5,74.5,74.43,74.48,10088.0,72.9234,72.9234,72.8549,72.9039,10088.0
2018-10-16 14:00:00,74.48,74.51,74.47,74.49,10777.0,72.9039,72.9332,72.8941,72.9137,10777.0
2018-10-16 14:05:00,74.5,74.59,74.5,74.58,14324.0,72.9234,73.0115,72.9234,73.0018,14324.0
2018-10-16 14:10:00,74.58,74.61,74.56,74.58,5500.0,73.0018,73.0311,72.9822,73.0018,5500.0
2018-10-16 14:15:00,74.58,74.59,74.49,74.5,15855.0,73.0018,73.0115,72.9137,72.9234,15855.0
2018-10-16 14:20:00,74.49,74.59,74.47,74.53,13700.0,72.9137,73.0115,72.8941,72.9528,13700.0
2018-10-16 14:25:00,74.53,74.57,74.52,74.57,5183.0,72.9528,72.992,72.943,72.992,5183.0
2018-10-16 14:30:00,74.58,74.62,74.56,74.58,6987.0,73.0018,73.0409,72.9822,73.0018,6987.0
2018-10-16 14:35:00,74.58,74.63,74.58,74.58,11146.0,73.0018,73.0507,73.0018,73.0018,11146.0
2018-10-16 14:40:00,74.58,74.62,74.56,74.6,10293.0,73.0018,73.0409,72.9822,73.0213,10293.0
2018-10-16 14:45:00,74.59,74.61,74.56,74.6,10247.0,73.0115,73.0311,72.9822,73.0213,10247.0
2018-10-16 14:50:00,74.6,74.6,74.5,74.55,18399.0,73.0213,73.0213,72.9234,72.9724,18399.0
2018-10-16 14:55:00,74.55,74.55,74.45,74.47,10358.0,72.9724,72.9724,72.8745,72.8941,10358.0
2018-10-16 15:00:00,74.46,74.46,74.38,74.38,6225.0,72.8843,72.8843,72.806,72.806,6225.0
2018-10-16 15:05:00,74.39,74.45,74.38,74.45,10264.0,72.8158,72.8745,72.806,72.8745,10264.0
2018-10-16 15:10:00,74.44,74.51,74.4,74.5,18902.0,72.8647,72.9332,72.8256,72.9234,18902.0
2018-10-16 15:15:00,74.5,74.51,74.47,74.48,20374.0,72.9234,72.9332,72.8941,72.9039,20374.0
2018-10-16 15:20:00,74.48,74.49,74.42,74.42,28837.0,72.9039,72.9137,72.8451,72.8451,28837.0
2018-10-16 15:25:00,74.43,74.45,74.41,74.44,11691.0,72.8549,72.8745,72.8353,72.8647,11691.0
2018-10-16 15:30:00,74.43,74.5,74.37,74.47,36923.0,72.8549,72.9234,72.7962,72.8941,36923.0
2018-10-16 15:35:00,74.48,74.5,74.46,74.5,26094.0,72.9039,72.9234,72.8843,72.9234,26094.0
2018-10-16 15:40:00,74.5,74.68,74.48,74.68,99490.0,72.9234,73.0996,72.9039,73.0996,99490.0
2018-10-16 15:45:00,74.68,74.69,74.6,74.63,56246.0,73.0996,73.1094,73.0213,73.0507,56246.0
2018-10-16 15:50:00,74.64,74.66,74.58,74.61,66298.0,73.0605,73.0801,73.0018,73.0311,66298.0
2018-10-16 15:55:00,74.61,74.66,74.57,74.62,88773.0,73.0311,73.0801,72.992,73.0409,88773.0
2018-10-17 09:30:00,74.48,74.64,74.33,74.42,14374.0,72.9039,73.0605,72.757,72.8451,14374.0
2018-10-17 09:35:00,74.41,74.44,74.18,74.22,4660.0,72.8353,72.8647,72.6102,72.6494,4660.0
2018-10-17 09:40:00,74.22,74.45,74.21,74.45,4205.0,72.6494,72.8745,72.6396,72.8745,4205.0
2018-10-17 09:45:00,74.45,74.51,74.31,74.33,9177.0,72.8745,72.9332,72.7375,72.757,9177.0
2018-10-17 09:50:00,74.34,74.4,74.23,74.34,6300.0,72.7668,72.8256,72.6592,72.7668,6300.0
2018-10-17 09:55:00,74.31,74.32,74.11,74.15,4455.0,72.7375,72.7473,72.5417,72.5809,4455.0
2018-10-17 10:00:00,74.17,74.17,74.01,74.06,11320.0,72.6004,72.6004,72.4438,72.4928,11320.0
2018-10-17 10:05:00,74.1,74.35,74.08,74.33,7400.0,72.5319,72.7766,72.5123,72.757,7400.0
2018-10-17 10:10:00,74.38,74.43,74.09,74.11,9213.0,72.806,72.8549,72.5221,72.5417,9213.0
2018-10-17 10:15:00,74.1,74.15,73.9,73.91,27340.0,72.5319,72.5809,72.3361,72.3459,27340.0
2018-10-17 10:20:00,73.89,73.99,73.83,73.85,8407.0,72.3264,72.4242,72.2676,72.2872,8407.0
2018-10-17 10:25:00,73.87,73.95,73.83,73.92,4046.0,72.3068,72.3851,72.2676,72.3557,4046.0
2018-10-17 10:30:00,73.94,74.02,73.86,73.89,18037.0,72.3753,72.4536,72.297,72.3264,18037.0
2018-10-17 10:35:00,73.89,73.94,73.85,73.91,11807.0,72.3264,72.3753,72.2872,72.3459,11807.0
2018-10-17 10:40:00,73.92,73.92,73.69,73.83,14000.0,72.3557,72.3557,72.1306,72.2676,14000.0
2018-10-17 10:45:00,73.83,73.91,73.77,73.9,9840.0,72.2676,72.3459,72.2089,72.3361,9840.0
2018-10-17 10:50:00,73.92,74.04,73.91,74.04,6342.0,72.3557,72.4732,72.3459,72.4732,6342.0
2018-10-17 10:55:00,74.04,74.04,73.93,73.96,5882.0,72.4732,72.4732,72.3655,72.3949,5882.0
2018-10-17 11:00:00,73.95,73.99,73.84,73.88,7559.0,72.3851,72.4242,72.2774,72.3166,7559.0
2018-10-17 11:05:00,73.88,74.13,73.82,74.05,14270.0,72.3166,72.5613,72.2578,72.483,14270.0
2018-10-17 11:10:00,74.04,74.04,73.87,73.92,18139.0,72.4732,72.4732,72.3068,72.3557,18139.0
2018-10-17 11:15:00,73.92,74.0,73.83,73.96,11397.0,72.3557,72.434,72.2676,72.3949,11397.0
2018-10-17 11:20:00,73.95,74.08,73.94,74.08,6349.0,72.3851,72.5123,72.3753,72.5123,6349.0
2018-10-17 11:25:00,74.1,74.18,74.06,74.18,6132.0,72.5319,72.6102,72.4928,72.6102,6132.0
2018-10-17 11:30:00,74.2,74.22,74.1,74.11,4150.0,72.6298,72.6494,72.5319,72.5417,4150.0
2018-10-17 11:35:00,74.12,74.16,74.02,74.03,14768.0,72.5515,72.5906,72.4536,72.4634,14768.0
2018-10-17 11:40:00,74.04,74.32,74.04,74.3,15864.0,72.4732,72.7473,72.4732,72.7277,15864.0
2018-10-17 11:45:00,74.32,74.42,74.29,74.4,6400.0,72.7473,72.8451,72.7179,72.8256,6400.0
2018-10-17 11:50:00,74.35,74.39,74.22,74.26,51453.0,72.7766,72.8158,72.6494,72.6885,51453.0
2018-10-17 11:55:00,74.29,74.42,74.22,74.37,10048.0,72.7179,72.8451,72.6494,72.7962,10048.0
2018-10-17 12:00:00,74.38,74.46,74.35,74.41,8083.0,72.806,72.8843,72.7766,72.8353,8083.0
2018-10-17 12:05:00,74.4,74.57,74.39,74.56,9476.0,72.8256,72.992,72.8158,72.9822,9476.0
2018-10-17 12:10:00,74.55,74.57,74.43,74.52,6800.0,72.9724,72.992,72.8549,72.943,6800.0
2018-10-17 12:15:00,74.56,74.79,74.55,74.79,11516.0,72.9822,73.2073,72.9724,73.2073,11516.0
2018-10-17 12:20:00,74.77,74.87,74.75,74.87,4505.0,73.1877,73.2856,73.1682,73.2856,4505.0
2018-10-17 12:25:00,74.86,74.89,74.69,74.69,10482.0,73.2758,73.3052,73.1094,73.1094,10482.0
2018-10-17 12:30:00,74.67,74.7,74.6,74.65,7641.0,73.0898,73.1192,73.0213,73.0703,7641.0
2018-10-17 12:35:00,74.63,74.66,74.53,74.63,10800.0,73.0507,73.0801,72.9528,73.0507,10800.0
2018-10-17 12:40:00,74.62,74.76,74.62,74.69,7125.0,73.0409,73.1779,73.0409,73.1094,7125.0
2018-10-17 12:45:00,74.67,74.67,74.56,74.56,6138.0,73.0898,73.0898,72.9822,72.9822,6138.0
2018-10-17 12:50:00,74.57,74.8,74.57,74.8,7635.0,72.992,73.2171,72.992,73.2171,7635.0
2018-10-17 12:55:00,74.81,74.87,74.8,74.86,4182.0,73.2269,73.2856,73.2171,73.2758,4182.0
2018-10-17 13:00:00,74.88,74.92,74.77,74.9,7645.0,73.2954,73.3346,73.1877,73.315,7645.0
2018-10-17 13:05:00,74.91,74.96,74.87,74.87,8173.0,73.3248,73.3737,73.2856,73.2856,8173.0
2018-10-17 13:10:00,74.86,74.96,74.84,74.85,4993.0,73.2758,73.3737,73.2562,73.266,4993.0
2018-10-17 13:15:00,74.87,74.89,74.81,74.82,8405.0,73.2856,73.3052,73.2269,73.2367,8405.0
2018-10-17 13:20:00,74.84,74.84,74.77,74.82,14643.0,73.2562,73.2562,73.1877,73.2367,14643.0
2018-10-17 13:25:00,74.84,74.85,74.75,74.8,6214.0,73.2562,73.266,73.1682,73.2171,6214.0
2018-10-17 13:30:00,74.8,74.81,74.72,74.8,5498.0,73.2171,73.2269,73.1388,73.2171,5498.0
2018-10-17 13:35:00,74.8,74.84,74.76,74.81,6367.0,73.2171,73.2562,73.1779,73.2269,6367.0
2018-10-17 13:40:00,74.83,74.86,74.78,74.8,6428.0,73.2465,73.2758,73.1975,73.2171,6428.0
2018-10-17 13:45:00,74.8,74.84,74.7,74.72,7222.0,73.2171,73.2562,73.1192,73.1388,7222.0
2018-10-17 13:50:00,74.72,74.79,74.71,74.77,6391.0,73.1388,73.2073,73.129,73.1877,6391.0
2018-10-17 13:55:00,74.76,74.79,74.68,74.72,4673.0,73.1779,73.2073,73.0996,73.1388,4673.0
2018-10-17 14:00:00,74.71,74.71,74.54,74.62,8341.0,73.129,73.129,72.9626,73.0409,8341.0
2018-10-17 14:05:00,74.65,74.69,74.58,74.65,6856.0,73.0703,73.1094,73.0018,73.0703,6856.0
2018-10-17 14:10:00,74.63,74.63,74.49,74.5,8123.0,73.0507,73.0507,72.9137,72.9234,8123.0
2018-10-17 14:15:00,74.48,74.48,74.39,74.45,11100.0,72.9039,72.9039,72.8158,72.8745,11100.0
2018-10-17 14:20:00,74.42,74.43,74.26,74.31,8775.0,72.8451,72.8549,72.6885,72.7375,8775.0
2018-10-17 14:25:00,74.33,74.43,74.32,74.36,9033.0,72.757,72.8549,72.7473,72.7864,9033.0
2018-10-17 14:30:00,74.35,74.42,74.29,74.37,10415.0,72.7766,72.8451,72.7179,72.7962,10415.0
2018-10-17 14:35:00,74.38,74.45,74.35,74.44,7853.0,72.806,72.8745,72.7766,72.8647,7853.0
2018-10-17 14:40:00,74.47,74.61,74.46,74.6,8237.0,72.8941,73.0311,72.8843,73.0213,8237.0
2018-10-17 14:45:00,74.61,74.64,74.56,74.63,9022.0,73.0311,73.0605,72.9822,73.0507,9022.0
2018-10-17 14:50:00,74.61,74.73,74.61,74.72,14006.0,73.0311,73.1486,73.0311,73.1388,14006.0
2018-10-17 14:55:00,74.7,74.81,74.7,74.74,9742.0,73.1192,73.2269,73.1192,73.1584,9742.0
2018-10-17 15:00:00,74.76,74.76,74.64,74.65,15171.0,73.1779,73.1779,73.0605,73.0703,15171.0
2018-10-17 15:05:00,74.66,74.85,74.66,74.85,38647.0,73.0801,73.266,73.0801,73.266,38647.0
2018-10-17 15:10:00,74.84,74.84,74.7,74.71,20672.0,73.2562,73.2562,73.1192,73.129,20672.0
2018-10-17 15:15:00,74.69,74.72,74.57,74.64,20342.0,73.1094,73.1388,72.992,73.0605,20342.0
2018-10-17 15:20:00,74.63,74.7,74.63,74.68,12591.0,73.0507,73.1192,73.0507,73.0996,12591.0
2018-10-17 15:25:00,74.69,74.77,74.69,74.76,17846.0,73.1094,73.1877,73.1094,73.1779,17846.0
2018-10-17 15:30:00,74.73,74.73,74.5,74.53,25055.0,73.1486,73.1486,72.9234,72.9528,25055.0
2018-10-17 15:35:00,74.53,74.6,74.5,74.55,27467.0,72.9528,73.0213,72.9234,72.9724,27467.0
2018-10-17 15:40:00,74.55,74.56,74.42,74.42,34812.0,72.9724,72.9822,72.8451,72.8451,34812.0
2018-10-17 15:45:00,74.42,74.54,74.4,74.46,50036.0,72.8451,72.9626,72.8256,72.8843,50036.0
2018-10-17 15:50:00,74.46,74.62,74.46,74.58,40338.0,72.8843,73.0409,72.8843,73.0018,40338.0
2018-10-17 15:55:00,74.58,74.67,74.49,74.49,176178.0,73.0018,73.0898,72.9137,72.9137,176178.0
2018-10-18 09:30:00,74.53,74.53,74.01,74.03,27374.0,72.9528,72.9528,72.4438,72.4634,27374.0
2018-10-18 09:35:00,74.05,74.14,73.94,74.0,49928.0,72.483,72.5711,72.3753,72.434,49928.0
2018-10-18 09:40:00,73.98,73.99,73.8,73.86,23851.0,72.4144,72.4242,72.2383,72.297,23851.0
2018-10-18 09:45:00,73.83,73.85,73.59,73.59,29650.0,72.2676,72.2872,72.0327,72.0327,29650.0
2018-10-18 09:50:00,73.64,73.65,73.25,73.31,30963.0,72.0816,72.0914,71.6999,71.7586,30963.0
2018-10-18 09:55:00,73.33,73.49,73.22,73.47,32760.0,71.7782,71.9348,71.6705,71.9152,32760.0
2018-10-18 10:00:00,73.42,73.51,73.3,73.46,33073.0,71.8663,71.9544,71.7488,71.9055,33073.0
2018-10-18 10:05:00,73.46,73.59,73.32,73.32,70938.0,71.9055,72.0327,71.7684,71.7684,70938.0
2018-10-18 10:10:00,73.3,73.36,73.0,73.08,62057.0,71.7488,71.8076,71.4552,71.5335,62057.0
2018-10-18 10:15:00,73.08,73.27,73.02,73.21,33684.0,71.5335,71.7195,71.4748,71.6607,33684.0
2018-10-18 10:20:00,73.25,73.27,73.07,73.11,26566.0,71.6999,71.7195,71.5237,71.5629,26566.0
2018-10-18 10:25:00,73.08,73.16,73.05,73.1,20318.0,71.5335,71.6118,71.5041,71.5531,20318.0
2018-10-18 10:30:00,73.09,73.2,73.06,73.17,39643.0,71.5433,71.651,71.5139,71.6216,39643.0
2018-10-18 10:35:00,73.19,73.38,73.17,73.38,36231.0,71.6412,71.8271,71.6216,71.8271,36231.0
2018-10-18 10:40:00,73.41,73.46,73.36,73.46,27190.0,71.8565,71.9055,71.8076,71.9055,27190.0
2018-10-18 10:45:00,73.46,73.5,73.39,73.39,11486.0,71.9055,71.9446,71.8369,71.8369,11486.0
2018-10-18 10:50:00,73.4,73.56,73.39,73.43,12076.0,71.8467,72.0033,71.8369,71.8761,12076.0
2018-10-18 10:55:00,73.43,73.58,73.43,73.54,25743.0,71.8761,72.0229,71.8761,71.9838,25743.0
2018-10-18 11:00:00,73.51,73.53,73.33,73.35,18375.0,71.9544,71.974,71.7782,71.7978,18375.0
2018-10-18 11:05:00,73.35,73.4,73.28,73.3,37803.0,71.7978,71.8467,71.7293,71.7488,37803.0
2018-10-18 11:10:00,73.3,73.4,73.26,73.34,38367.0,71.7488,71.8467,71.7097,71.788,38367.0
2018-10-18 11:15:00,73.35,73.41,73.27,73.28,16468.0,71.7978,71.8565,71.7195,71.7293,16468.0
2018-10-18 11:20:00,73.3,73.3,73.06,73.07,19126.0,71.7488,71.7488,71.5139,71.5237,19126.0
2018-10-18 11:25:00,73.06,73.15,73.0,73.04,20643.0,71.5139,71.602,71.4552,71.4943,20643.0
2018-10-18 11:30:00,73.03,73.03,72.82,72.84,17039.0,71.4846,71.4846,71.279,71.2986,17039.0
2018-10-18 11:35:00,72.81,72.95,72.77,72.95,11318.0,71.2692,71.4062,71.2301,71.4062,11318.0
2018-10-18 11:40:00,72.96,72.96,72.76,72.76,13324.0,71.416,71.416,71.2203,71.2203,13324.0
2018-10-18 11:45:00,72.75,72.75,72.55,72.59,24812.0,71.2105,71.2105,71.0147,71.0539,24812.0
2018-10-18 11:50:00,72.59,72.62,72.47,72.62,20067.0,71.0539,71.0832,70.9364,71.0832,20067.0
2018-10-18 11:55:00,72.63,72.75,72.61,72.69,30323.0,71.093,71.2105,71.0734,71.1517,30323.0
2018-10-18 12:00:00,72.69,72.69,72.59,72.61,7113.0,71.1517,71.1517,71.0539,71.0734,7113.0
2018-10-18 12:05:00,72.62,72.75,72.62,72.66,17978.0,71.0832,71.2105,71.0832,71.1224,17978.0
2018-10-18 12:10:00,72.68,72.7,72.62,72.66,5623.0,71.142,71.1615,71.0832,71.1224,5623.0
2018-10-18 12:15:00,72.65,72.71,72.61,72.63,56281.0,71.1126,71.1713,71.0734,71.093,56281.0
2018-10-18 12:20:00,72.62,72.86,72.62,72.85,21646.0,71.0832,71.3182,71.0832,71.3084,21646.0
2018-10-18 12:25:00,72.86,72.94,72.84,72.85,37678.0,71.3182,71.3965,71.2986,71.3084,37678.0
2018-10-18 12:30:00,72.86,72.92,72.74,72.85,28581.0,71.3182,71.3769,71.2007,71.3084,28581.0
2018-10-18 12:35:00,72.85,72.85,72.75,72.78,6122.0,71.3084,71.3084,71.2105,71.2398,6122.0
2018-10-18 12:40:00,72.84,72.94,72.84,72.86,5320.0,71.2986,71.3965,71.2986,71.3182,5320.0
2018-10-18 12:45:00,72.88,72.89,72.79,72.81,4708.0,71.3377,71.3475,71.2496,71.2692,4708.0
2018-10-18 12:50:00,72.81,72.83,72.74,72.76,8622.0,71.2692,71.2888,71.2007,71.2203,8622.0
2018-10-18 12:55:00,72.77,72.84,72.75,72.75,5875.0,71.2301,71.2986,71.2105,71.2105,5875.0
2018-10-18 13:00:00,72.73,72.79,72.7,72.74,9957.0,71.1909,71.2496,71.1615,71.2007,9957.0
2018-10-18 13:05:00,72.73,72.76,72.69,72.76,17681.0,71.1909,71.2203,71.1517,71.2203,17681.0
2018-10-18 13:10:00,72.75,72.78,72.67,72.67,13451.0,71.2105,71.2398,71.1322,71.1322,13451.0
2018-10-18 13:15:00,72.66,72.7,72.56,72.59,13461.0,71.1224,71.1615,71.0245,71.0539,13461.0
2018-10-18 13:20:00,72.59,72.61,72.49,72.52,9965.0,71.0539,71.0734,70.956,70.9853,9965.0
2018-10-18 13:25:00,72.5,72.61,72.46,72.5,14961.0,70.9658,71.0734,70.9266,70.9658,14961.0
2018-10-18 13:30:00,72.5,72.53,72.42,72.5,29186.0,70.9658,70.9951,70.8875,70.9658,29186.0
2018-10-18 13:35:00,72.53,72.53,72.43,72.5,8810.0,70.9951,70.9951,70.8972,70.9658,8810.0
2018-10-18 13:40:00,72.5,72.5,72.3,72.38,12246.0,70.9658,70.9658,70.77,70.8483,12246.0
2018-10-18 13:45:00,72.38,72.44,72.33,72.43,15525.0,70.8483,70.907,70.7994,70.8972,15525.0
2018-10-18 13:50:00,72.46,72.48,72.33,72.34,10529.0,70.9266,70.9462,70.7994,70.8092,10529.0
2018-10-18 13:55:00,72.33,72.43,72.32,72.4,23348.0,70.7994,70.8972,70.7896,70.8679,23348.0
2018-10-18 14:00:00,72.38,72.52,72.38,72.46,15635.0,70.8483,70.9853,70.8483,70.9266,15635.0
2018-10-18 14:05:00,72.45,72.64,72.44,72.57,35790.0,70.9168,71.1028,70.907,71.0343,35790.0
2018-10-18 14:10:00,72.56,72.57,72.45,72.47,13080.0,71.0245,71.0343,70.9168,70.9364,13080.0
2018-10-18 14:15:00,72.48,72.48,72.36,72.38,15176.0,70.9462,70.9462,70.8287,70.8483,15176.0
2018-10-18 14:20:00,72.38,72.57,72.37,72.57,25755.0,70.8483,71.0343,70.8385,71.0343,25755.0
2018-10-18 14:25:00,72.55,72.57,72.43,72.47,14163.0,71.0147,71.0343,70.8972,70.9364,14163.0
2018-10-18 14:30:00,72.46,72.47,72.36,72.41,13126.0,70.9266,70.9364,70.8287,70.8777,13126.0
2018-10-18 14:35:00,72.4,72.48,72.34,72.4,19304.0,70.8679,70.9462,70.8092,70.8679,19304.0
2018-10-18 14:40:00,72.39,72.57,72.37,72.55,14791.0,70.8581,71.0343,70.8385,71.0147,14791.0
2018-10-18 14:45:00,72.56,72.64,72.54,72.55,12936.0,71.0245,71.1028,71.0049,71.0147,12936.0
2018-10-18 14:50:00,72.55,72.65,72.53,72.61,18921.0,71.0147,71.1126,70.9951,71.0734,18921.0
2018-10-18 14:55:00,72.61,72.61,72.48,72.48,19817.0,71.0734,71.0734,70.9462,70.9462,19817.0
2018-10-18 15:00:00,72.49,72.51,72.4,72.42,18819.0,70.956,70.9756,70.8679,70.8875,18819.0
2018-10-18 15:05:00,72.4,72.4,72.33,72.35,22210.0,70.8679,70.8679,70.7994,70.8189,22210.0
2018-10-18 15:10:00,72.34,72.34,72.26,72.28,17880.0,70.8092,70.8092,70.7308,70.7504,17880.0
2018-10-18 15:15:00,72.28,72.45,72.26,72.28,29226.0,70.7504,70.9168,70.7308,70.7504,29226.0
2018-10-18 15:20:00,72.28,72.39,72.25,72.38,22828.0,70.7504,70.8581,70.7211,70.8483,22828.0
2018-10-18 15:25:00,72.37,72.41,72.33,72.34,24544.0,70.8385,70.8777,70.7994,70.8092,24544.0
2018-10-18 15:30:00,72.35,72.35,72.12,72.15,69223.0,70.8189,70.8189,70.5938,70.6232,69223.0
2018-10-18 15:35:00,72.14,72.25,72.07,72.25,75974.0,70.6134,70.7211,70.5449,70.7211,75974.0
2018-10-18 15:40:00,72.26,72.3,71.97,72.0,131256.0,70.7308,70.77,70.447,70.4763,131256.0
2018-10-18 15:45:00,72.0,72.19,71.97,72.03,174959.0,70.4763,70.6623,70.447,70.5057,174959.0
2018-10-18 15:50:00,72.03,72.06,71.94,71.98,188411.0,70.5057,70.5351,70.4176,70.4568,188411.0
2018-10-18 15:55:00,72.0,72.12,71.93,72.09,606877.0,70.4763,70.5938,70.4078,70.5644,606877.0
2018-10-19 09:30:00,71.8,72.01,70.5,71.28,291422.0,70.2806,70.4861,69.0081,69.7716,291422.0
2018-10-19 09:35:00,71.29,71.3,70.62,71.18,137360.0,69.7814,69.7912,69.1256,69.6737,137360.0
2018-10-19 09:40:00,71.18,71.34,70.98,71.01,64402.0,69.6737,69.8303,69.4779,69.5073,64402.0
2018-10-19 09:45:00,71.01,71.11,70.7,70.77,127057.0,69.5073,69.6052,69.2039,69.2724,127057.0
2018-10-19 09:50:00,70.77,71.01,70.6,70.77,131603.0,69.2724,69.5073,69.106,69.2724,131603.0
2018-10-19 09:55:00,70.78,71.34,70.76,71.34,161477.0,69.2822,69.8303,69.2626,69.8303,161477.0
2018-10-19 10:00:00,71.32,71.46,71.07,71.25,122441.0,69.8107,69.9478,69.566,69.7422,122441.0
2018-10-19 10:05:00,71.27,71.68,71.23,71.57,259459.0,69.7618,70.1631,69.7226,70.0554,259459.0
2018-10-19 10:10:00,71.57,71.68,71.38,71.65,268170.0,70.0554,70.1631,69.8695,70.1338,268170.0
2018-10-19 10:15:00,71.65,71.84,71.59,71.73,152175.0,70.1338,70.3197,70.075,70.2121,152175.0
2018-10-19 10:20:00,71.73,71.81,71.6,71.67,67163.0,70.2121,70.2904,70.0848,70.1533,67163.0
2018-10-19 10:25:00,71.67,71.68,71.5,71.55,136432.0,70.1533,70.1631,69.9869,70.0359,136432.0
2018-10-19 10:30:00,71.55,71.75,71.52,71.68,45747.0,70.0359,70.2316,70.0065,70.1631,45747.0
2018-10-19 10:35:00,71.7,71.84,71.58,71.73,50308.0,70.1827,70.3197,70.0652,70.2121,50308.0
2018-10-19 10:40:00,71.73,71.75,71.6,71.75,51887.0,70.2121,70.2316,70.0848,70.2316,51887.0
2018-10-19 10:45:00,71.77,71.84,71.63,71.65,41504.0,70.2512,70.3197,70.1142,70.1338,41504.0
2018-10-19 10:50:00,71.65,71.67,71.6,71.63,26461.0,70.1338,70.1533,70.0848,70.1142,26461.0
2018-10-19 10:55:00,71.63,71.74,71.62,71.73,37169.0,70.1142,70.2219,70.1044,70.2121,37169.0
2018-10-19 11:00:00,71.75,71.92,71.75,71.81,66910.0,70.2316,70.398,70.2316,70.2904,66910.0
2018-10-19 11:05:00,71.81,71.85,71.74,71.74,68461.0,70.2904,70.3295,70.2219,70.2219,68461.0
2018-10-19 11:10:00,71.76,71.76,71.65,71.67,84562.0,70.2414,70.2414,70.1338,70.1533,84562.0
2018-10-19 11:15:00,71.67,71.78,71.49,71.5,68334.0,70.1533,70.261,69.9771,69.9869,68334.0
2018-10-19 11:20:00,71.5,71.55,71.37,71.39,42540.0,69.9869,70.0359,69.8597,69.8793,42540.0
2018-10-19 11:25:00,71.38,71.63,71.36,71.57,52040.0,69.8695,70.1142,69.8499,70.0554,52040.0
2018-10-19 11:30:00,71.59,71.63,71.34,71.4,34856.0,70.075,70.1142,69.8303,69.889,34856.0
2018-10-19 11:35:00,71.41,71.42,71.31,71.38,61143.0,69.8988,69.9086,69.801,69.8695,61143.0
2018-10-19 11:40:00,71.38,71.47,71.27,71.38,72563.0,69.8695,69.9576,69.7618,69.8695,72563.0
2018-10-19 11:45:00,71.39,71.48,71.38,71.44,55070.0,69.8793,69.9674,69.8695,69.9282,55070.0
2018-10-19 11:50:00,71.45,71.59,71.33,71.37,44294.0,69.938,70.075,69.8205,69.8597,44294.0
2018-10-19 11:55:00,71.38,71.55,71.31,71.55,29891.0,69.8695,70.0359,69.801,70.0359,29891.0
2018-10-19 12:00:00,71.55,71.56,71.44,71.47,40736.0,70.0359,70.0457,69.9282,69.9576,40736.0
2018-10-19 12:05:00,71.46,71.57,71.46,71.49,37390.0,69.9478,70.0554,69.9478,69.9771,37390.0
2018-10-19 12:10:00,71.5,71.53,71.26,71.28,44194.0,69.9869,70.0163,69.752,69.7716,44194.0
2018-10-19 12:15:00,71.29,71.4,71.25,71.35,72231.0,69.7814,69.889,69.7422,69.8401,72231.0
2018-10-19 12:20:00,71.35,71.35,71.21,71.22,41519.0,69.8401,69.8401,69.7031,69.7129,41519.0
2018-10-19 12:25:00,71.21,71.21,71.12,71.14,32566.0,69.7031,69.7031,69.615,69.6345,32566.0
2018-10-19 12:30:00,71.14,71.14,70.93,70.95,70086.0,69.6345,69.6345,69.429,69.4486,70086.0
2018-10-19 12:35:00,70.95,70.99,70.85,70.92,93299.0,69.4486,69.4877,69.3507,69.4192,93299.0
2018-10-19 12:40:00,70.92,71.07,70.83,71.06,118780.0,69.4192,69.566,69.3311,69.5562,118780.0
2018-10-19 12:45:00,71.05,71.15,71.0,71.13,143347.0,69.5465,69.6443,69.4975,69.6248,143347.0
2018-10-19 12:50:00,71.13,71.19,71.09,71.19,133055.0,69.6248,69.6835,69.5856,69.6835,133055.0
2018-10-19 12:55:00,71.19,71.29,71.16,71.18,45002.0,69.6835,69.7814,69.6541,69.6737,45002.0
2018-10-19 13:00:00,71.17,71.22,71.08,71.12,25212.0,69.6639,69.7129,69.5758,69.615,25212.0
2018-10-19 13:05:00,71.12,71.14,70.92,70.99,43875.0,69.615,69.6345,69.4192,69.4877,43875.0
2018-10-19 13:10:00,71.0,71.2,70.98,71.18,39977.0,69.4975,69.6933,69.4779,69.6737,39977.0
2018-10-19 13:15:00,71.19,71.33,71.17,71.22,36600.0,69.6835,69.8205,69.6639,69.7129,36600.0
2018-10-19 13:20:00,71.23,71.24,71.12,71.23,21719.0,69.7226,69.7324,69.615,69.7226,21719.0
2018-10-19 13:25:00,71.23,71.26,71.07,71.16,37632.0,69.7226,69.752,69.566,69.6541,37632.0
2018-10-19 13:30:00,71.16,71.2,71.07,71.17,30420.0,69.6541,69.6933,69.566,69.6639,30420.0
2018-10-19 13:35:00,71.16,71.17,71.06,71.08,22309.0,69.6541,69.6639,69.5562,69.5758,22309.0
2018-10-19 13:40:00,71.07,71.13,70.92,70.96,41343.0,69.566,69.6248,69.4192,69.4584,41343.0
2018-10-19 13:45:00,70.96,70.96,70.91,70.92,33494.0,69.4584,69.4584,69.4094,69.4192,33494.0
2018-10-19 13:50:00,70.92,71.0,70.9,70.95,19125.0,69.4192,69.4975,69.3996,69.4486,19125.0
2018-10-19 13:55:00,70.95,70.98,70.79,70.8,44518.0,69.4486,69.4779,69.292,69.3017,44518.0
2018-10-19 14:00:00,70.8,70.82,70.66,70.66,58764.0,69.3017,69.3213,69.1647,69.1647,58764.0
2018-10-19 14:05:00,70.66,70.67,70.5,70.65,63854.0,69.1647,69.1745,69.0081,69.1549,63854.0
2018-10-19 14:10:00,70.62,70.74,70.59,70.66,25641.0,69.1256,69.243,69.0962,69.1647,25641.0
2018-10-19 14:15:00,70.66,70.72,70.6,70.7,18069.0,69.1647,69.2234,69.106,69.2039,18069.0
2018-10-19 14:20:00,70.69,70.88,70.67,70.83,35225.0,69.1941,69.3801,69.1745,69.3311,35225.0
2018-10-19 14:25:00,70.85,70.86,70.67,70.69,34489.0,69.3507,69.3605,69.1745,69.1941,34489.0
2018-10-19 14:30:00,70.69,70.78,70.62,70.67,45871.0,69.1941,69.2822,69.1256,69.1745,45871.0
2018-10-19 14:35:00,70.69,70.71,70.58,70.58,34258.0,69.1941,69.2136,69.0864,69.0864,34258.0
2018-10-19 14:40:00,70.6,70.62,70.54,70.56,58531.0,69.106,69.1256,69.0472,69.0668,58531.0
2018-10-19 14:45:00,70.57,70.75,70.57,70.71,52543.0,69.0766,69.2528,69.0766,69.2136,52543.0
2018-10-19 14:50:00,70.72,70.76,70.68,70.69,43933.0,69.2234,69.2626,69.1843,69.1941,43933.0
2018-10-19 14:55:00,70.69,70.76,70.65,70.69,40666.0,69.1941,69.2626,69.1549,69.1941,40666.0
2018-10-19 15:00:00,70.69,70.77,70.64,70.74,90471.0,69.1941,69.2724,69.1451,69.243,90471.0
2018-10-19 15:05:00,70.74,70.77,70.66,70.76,41985.0,69.243,69.2724,69.1647,69.2626,41985.0
2018-10-19 15:10:00,70.75,70.78,70.65,70.65,43628.0,69.2528,69.2822,69.1549,69.1549,43628.0
2018-10-19 15:15:00,70.65,70.75,70.62,70.71,51848.0,69.1549,69.2528,69.1256,69.2136,51848.0
2018-10-19 15:20:00,70.72,70.74,70.61,70.64,59283.0,69.2234,69.243,69.1158,69.1451,59283.0
2018-10-19 15:25:00,70.64,70.84,70.62,70.83,61281.0,69.1451,69.3409,69.1256,69.3311,61281.0
2018-10-19 15:30:00,70.83,70.83,70.75,70.76,49540.0,69.3311,69.3311,69.2528,69.2626,49540.0
2018-10-19 15:35:00,70.76,70.82,70.75,70.78,100815.0,69.2626,69.3213,69.2528,69.2822,100815.0
2018-10-19 15:40:00,70.78,70.84,70.75,70.83,108744.0,69.2822,69.3409,69.2528,69.3311,108744.0
2018-10-19 15:45:00,70.83,70.91,70.79,70.91,126170.0,69.3311,69.4094,69.292,69.4094,126170.0
2018-10-19 15:50:00,70.9,70.98,70.87,70.87,168519.0,69.3996,69.4779,69.3703,69.3703,168519.0
2018-10-19 15:55:00,70.87,70.88,70.61,70.66,514153.0,69.3703,69.3801,69.1158,69.1647,514153.0
2018-10-22 09:30:00,70.62,70.76,70.24,70.59,102380.0,69.1256,69.2626,68.7536,69.0962,102380.0
2018-10-22 09:35:00,70.6,70.8,70.53,70.65,71247.0,69.106,69.3017,69.0375,69.1549,71247.0
2018-10-22 09:40:00,70.65,70.66,70.35,70.45,49908.0,69.1549,69.1647,68.8613,68.9592,49908.0
2018-10-22 09:45:00,70.45,70.72,70.4,70.7,33930.0,68.9592,69.2234,68.9102,69.2039,33930.0
2018-10-22 09:50:00,70.69,70.69,70.38,70.54,66375.0,69.1941,69.1941,68.8906,69.0472,66375.0
2018-10-22 09:55:00,70.56,70.59,70.41,70.48,38995.0,69.0668,69.0962,68.92,68.9885,38995.0
2018-10-22 10:00:00,70.49,70.59,70.43,70.54,73859.0,68.9983,69.0962,68.9396,69.0472,73859.0
2018-10-22 10:05:00,70.56,70.57,70.35,70.4,42369.0,69.0668,69.0766,68.8613,68.9102,42369.0
2018-10-22 10:10:00,70.39,70.52,70.35,70.37,75559.0,68.9004,69.0277,68.8613,68.8808,75559.0
2018-10-22 10:15:00,70.37,70.39,70.23,70.23,70777.0,68.8808,68.9004,68.7438,68.7438,70777.0
2018-10-22 10:20:00,70.22,70.25,70.11,70.2,58385.0,68.734,68.7634,68.6263,68.7144,58385.0
2018-10-22 10:25:00,70.19,70.2,70.02,70.16,37451.0,68.7047,68.7144,68.5382,68.6753,37451.0
2018-10-22 10:30:00,70.16,70.38,70.11,70.38,16960.0,68.6753,68.8906,68.6263,68.8906,16960.0
2018-10-22 10:35:00,70.36,70.59,70.35,70.58,25240.0,68.8711,69.0962,68.8613,69.0864,25240.0
2018-10-22 10:40:00,70.56,70.71,70.56,70.69,32045.0,69.0668,69.2136,69.0668,69.1941,32045.0
2018-10-22 10:45:00,70.7,70.86,70.59,70.82,34743.0,69.2039,69.3605,69.0962,69.3213,34743.0
2018-10-22 10:50:00,70.84,70.97,70.81,70.89,24702.0,69.3409,69.4681,69.3115,69.3898,24702.0
2018-10-22 10:55:00,70.9,70.91,70.81,70.84,24828.0,69.3996,69.4094,69.3115,69.3409,24828.0
2018-10-22 11:00:00,70.83,70.85,70.72,70.81,35471.0,69.3311,69.3507,69.2234,69.3115,35471.0
2018-10-22 11:05:00,70.82,70.88,70.7,70.72,21047.0,69.3213,69.3801,69.2039,69.2234,21047.0
2018-10-22 11:10:00,70.71,70.72,70.53,70.56,17100.0,69.2136,69.2234,69.0375,69.0668,17100.0
2018-10-22 11:15:00,70.57,70.68,70.57,70.62,24594.0,69.0766,69.1843,69.0766,69.1256,24594.0
2018-10-22 11:20:00,70.6,70.74,70.53,70.72,21440.0,69.106,69.243,69.0375,69.2234,21440.0
2018-10-22 11:25:00,70.73,70.79,70.53,70.55,19721.0,69.2332,69.292,69.0375,69.057,19721.0
2018-10-22 11:30:00,70.54,70.55,70.46,70.49,18720.0,69.0472,69.057,68.9689,68.9983,18720.0
2018-10-22 11:35:00,70.5,70.65,70.5,70.55,16494.0,69.0081,69.1549,69.0081,69.057,16494.0
2018-10-22 11:40:00,70.54,70.61,70.46,70.6,16943.0,69.0472,69.1158,68.9689,69.106,16943.0
2018-10-22 11:45:00,70.6,70.68,70.56,70.68,11841.0,69.106,69.1843,69.0668,69.1843,11841.0
2018-10-22 11:50:00,70.69,70.69,70.45,70.48,20039.0,69.1941,69.1941,68.9592,68.9885,20039.0
2018-10-22 11:55:00,70.47,70.59,70.47,70.58,14332.0,68.9787,69.0962,68.9787,69.0864,14332.0
2018-10-22 12:00:00,70.58,70.61,70.51,70.54,27514.0,69.0864,69.1158,69.0179,69.0472,27514.0
2018-10-22 12:05:00,70.53,70.67,70.52,70.54,25653.0,69.0375,69.1745,69.0277,69.0472,25653.0
2018-10-22 12:10:00,70.52,70.53,70.32,70.32,19256.0,69.0277,69.0375,68.8319,68.8319,19256.0
2018-10-22 12:15:00,70.31,70.4,70.31,70.37,23547.0,68.8221,68.9102,68.8221,68.8808,23547.0
2018-10-22 12:20:00,70.38,70.43,70.34,70.35,19751.0,68.8906,68.9396,68.8515,68.8613,19751.0
2018-10-22 12:25:00,70.34,70.39,70.27,70.35,29491.0,68.8515,68.9004,68.783,68.8613,29491.0
2018-10-22 12:30:00,70.35,70.39,70.32,70.39,36077.0,68.8613,68.9004,68.8319,68.9004,36077.0
2018-10-22 12:35:00,70.39,70.56,70.37,70.53,87328.0,68.9004,69.0668,68.8808,69.0375,87328.0
2018-10-22 12:40:00,70.51,70.69,70.51,70.68,16927.0,69.0179,69.1941,69.0179,69.1843,16927.0
2018-10-22 12:45:00,70.69,70.71,70.62,70.62,12343.0,69.1941,69.2136,69.1256,69.1256,12343.0
2018-10-22 12:50:00,70.62,70.77,70.6,70.73,14122.0,69.1256,69.2724,69.106,69.2332,14122.0
2018-10-22 12:55:00,70.76,70.79,70.73,70.74,6053.0,69.2626,69.292,69.2332,69.243,6053.0
2018-10-22 13:00:00,70.73,70.73,70.63,70.65,8701.0,69.2332,69.2332,69.1353,69.1549,8701.0
2018-10-22 13:05:00,70.65,70.84,70.64,70.79,12764.0,69.1549,69.3409,69.1451,69.292,12764.0
2018-10-22 13:10:00,70.79,70.82,70.74,70.82,6540.0,69.292,69.3213,69.243,69.3213,6540.0
2018-10-22 13:15:00,70.82,70.82,70.77,70.8,11366.0,69.3213,69.3213,69.2724,69.3017,11366.0
2018-10-22 13:20:00,70.78,70.8,70.66,70.66,9764.0,69.2822,69.3017,69.1647,69.1647,9764.0
2018-10-22 13:25:00,70.65,70.65,70.58,70.6,11052.0,69.1549,69.1549,69.0864,69.106,11052.0
2018-10-22 13:30:00,70.6,70.67,70.56,70.67,19227.0,69.106,69.1745,69.0668,69.1745,19227.0
2018-10-22 13:35:00,70.67,70.75,70.62,70.64,12268.0,69.1745,69.2528,69.1256,69.1451,12268.0
2018-10-22 13:40:00,70.66,70.7,70.66,70.67,14071.0,69.1647,69.2039,69.1647,69.1745,14071.0
2018-10-22 13:45:00,70.65,70.68,70.41,70.41,35834.0,69.1549,69.1843,68.92,68.92,35834.0
2018-10-22 13:50:00,70.41,70.42,70.35,70.37,21570.0,68.92,68.9298,68.8613,68.8808,21570.0
2018-10-22 13:55:00,70.38,70.47,70.36,70.47,21589.0,68.8906,68.9787,68.8711,68.9787,21589.0
2018-10-22 14:00:00,70.46,70.5,70.44,70.47,17551.0,68.9689,69.0081,68.9494,68.9787,17551.0
2018-10-22 14:05:00,70.46,70.51,70.42,70.48,17371.0,68.9689,69.0179,68.9298,68.9885,17371.0
2018-10-22 14:10:00,70.47,70.56,70.39,70.45,21556.0,68.9787,69.0668,68.9004,68.9592,21556.0
2018-10-22 14:15:00,70.42,70.55,70.41,70.5,26013.0,68.9298,69.057,68.92,69.0081,26013.0
2018-10-22 14:20:00,70.51,70.59,70.5,70.55,16013.0,69.0179,69.0962,69.0081,69.057,16013.0
2018-10-22 14:25:00,70.51,70.56,70.48,70.49,14006.0,69.0179,69.0668,68.9885,68.9983,14006.0
2018-10-22 14:30:00,70.48,70.55,70.45,70.54,14867.0,68.9885,69.057,68.9592,69.0472,14867.0
2018-10-22 14:35:00,70.53,70.61,70.52,70.59,12460.0,69.0375,69.1158,69.0277,69.0962,12460.0
2018-10-22 14:40:00,70.59,70.6,70.5,70.52,23777.0,69.0962,69.106,69.0081,69.0277,23777.0
2018-10-22 14:45:00,70.52,70.62,70.5,70.62,35061.0,69.0277,69.1256,69.0081,69.1256,35061.0
2018-10-22 14:50:00,70.62,70.63,70.52,70.55,17161.0,69.1256,69.1353,69.0277,69.057,17161.0
2018-10-22 14:55:00,70.55,70.61,70.52,70.58,27503.0,69.057,69.1158,69.0277,69.0864,27503.0
2018-10-22 15:00:00,70.57,70.65,70.53,70.61,34662.0,69.0766,69.1549,69.0375,69.1158,34662.0
2018-10-22 15:05:00,70.62,70.62,70.52,70.55,23297.0,69.1256,69.1256,69.0277,69.057,23297.0
2018-10-22 15:10:00,70.55,70.57,70.52,70.52,43912.0,69.057,69.0766,69.0277,69.0277,43912.0
2018-10-22 15:15:00,70.52,70.55,70.45,70.45,81873.0,69.0277,69.057,68.9592,68.9592,81873.0
2018-10-22 15:20:00,70.44,70.51,70.41,70.41,53900.0,68.9494,69.0179,68.92,68.92,53900.0
2018-10-22 15:25:00,70.4,70.47,70.39,70.45,60544.0,68.9102,68.9787,68.9004,68.9592,60544.0
2018-10-22 15:30:00,70.46,70.46,70.34,70.37,87738.0,68.9689,68.9689,68.8515,68.8808,87738.0
2018-10-22 15:35:00,70.37,70.45,70.33,70.35,164400.0,68.8808,68.9592,68.8417,68.8613,164400.0
2018-10-22 15:40:00,70.35,70.35,70.27,70.31,165544.0,68.8613,68.8613,68.783,68.8221,165544.0
2018-10-22 15:45:00,70.31,70.38,70.3,70.34,124222.0,68.8221,68.8906,68.8123,68.8515,124222.0
2018-10-22 15:50:00,70.33,70.36,70.33,70.33,112478.0,68.8417,68.8711,68.8417,68.8417,112478.0
2018-10-22 15:55:00,70.33,70.34,70.13,70.17,452169.0,68.8417,68.8515,68.6459,68.6851,452169.0
2018-10-23 09:30:00,68.87,69.42,66.87,67.13,247795.0,67.4126,67.9509,65.4549,65.7094,247795.0
2018-10-23 09:35:00,67.14,68.27,67.06,68.06,40372.0,65.7192,66.8253,65.6409,66.6197,40372.0
2018-10-23 09:40:00,67.99,68.5,67.97,68.26,153999.0,66.5512,67.0504,66.5316,66.8155,153999.0
2018-10-23 09:45:00,68.19,68.69,68.0,68.51,58858.0,66.747,67.2364,66.561,67.0602,58858.0
2018-10-23 09:50:00,68.53,68.72,68.44,68.44,62464.0,67.0798,67.2658,66.9917,66.9917,62464.0
2018-10-23 09:55:00,68.43,68.43,68.09,68.09,43046.0,66.9819,66.9819,66.6491,66.6491,43046.0
2018-10-23 10:00:00,68.06,68.13,67.68,67.71,88429.0,66.6197,66.6882,66.2478,66.2771,88429.0
2018-10-23 10:05:00,67.69,67.69,67.18,67.2,222781.0,66.2576,66.2576,65.7583,65.7779,222781.0
2018-10-23 10:10:00,67.2,67.49,67.12,67.16,135027.0,65.7779,66.0618,65.6996,65.7388,135027.0
2018-10-23 10:15:00,67.16,67.16,66.97,67.06,251844.0,65.7388,65.7388,65.5528,65.6409,251844.0
2018-10-23 10:20:00,67.09,67.22,66.96,67.09,146916.0,65.6703,65.7975,65.543,65.6703,146916.0
2018-10-23 10:25:00,67.08,67.29,67.08,67.1,76157.0,65.6605,65.866,65.6605,65.68,76157.0
2018-10-23 10:30:00,67.09,67.16,67.03,67.06,195937.0,65.6703,65.7388,65.6115,65.6409,195937.0
2018-10-23 10:35:00,67.06,67.33,67.01,67.28,151595.0,65.6409,65.9052,65.5919,65.8562,151595.0
2018-10-23 10:40:00,67.28,67.46,67.2,67.25,83746.0,65.8562,66.0324,65.7779,65.8269,83746.0
2018-10-23 10:45:00,67.24,67.33,67.13,67.27,68353.0,65.8171,65.9052,65.7094,65.8464,68353.0
2018-10-23 10:50:00,67.28,67.62,67.22,67.53,160007.0,65.8562,66.189,65.7975,66.1009,160007.0
2018-10-23 10:55:00,67.54,68.28,67.46,67.81,417118.0,66.1107,66.8351,66.0324,66.375,417118.0
2018-10-23 11:00:00,67.79,67.9,67.46,67.73,248722.0,66.3554,66.4631,66.0324,66.2967,248722.0
2018-10-23 11:05:00,67.72,68.04,67.58,67.86,79052.0,66.2869,66.6002,66.1499,66.424,79052.0
2018-10-23 11:10:00,67.84,68.0,67.79,67.96,76311.0,66.4044,66.561,66.3554,66.5218,76311.0
2018-10-23 11:15:00,67.96,68.26,67.92,68.22,47705.0,66.5218,66.8155,66.4827,66.7763,47705.0
2018-10-23 11:20:00,68.22,68.32,68.13,68.27,127054.0,66.7763,66.8742,66.6882,66.8253,127054.0
2018-10-23 11:25:00,68.27,68.44,68.14,68.4,117606.0,66.8253,66.9917,66.698,66.9525,117606.0
2018-10-23 11:30:00,68.42,68.44,68.2,68.23,72641.0,66.9721,66.9917,66.7568,66.7861,72641.0
2018-10-23 11:35:00,68.23,68.28,68.16,68.19,34111.0,66.7861,66.8351,66.7176,66.747,34111.0
2018-10-23 11:40:00,68.18,68.43,68.18,68.3,129577.0,66.7372,66.9819,66.7372,66.8546,129577.0
2018-10-23 11:45:00,68.29,68.41,68.24,68.31,51387.0,66.8449,66.9623,66.7959,66.8644,51387.0
2018-10-23 11:50:00,68.31,68.31,68.07,68.17,30384.0,66.8644,66.8644,66.6295,66.7274,30384.0
2018-10-23 11:55:00,68.16,68.28,68.08,68.15,41164.0,66.7176,66.8351,66.6393,66.7078,41164.0
2018-10-23 12:00:00,68.16,68.19,68.09,68.16,38237.0,66.7176,66.747,66.6491,66.7176,38237.0
2018-10-23 12:05:00,68.16,68.33,68.15,68.33,39627.0,66.7176,66.884,66.7078,66.884,39627.0
2018-10-23 12:10:00,68.33,68.45,68.32,68.38,42284.0,66.884,67.0015,66.8742,66.933,42284.0
2018-10-23 12:15:00,68.38,68.52,68.31,68.47,59205.0,66.933,67.07,66.8644,67.0211,59205.0
2018-10-23 12:20:00,68.46,68.46,68.35,68.39,142100.0,67.0113,67.0113,66.9036,66.9427,142100.0
2018-10-23 12:25:00,68.4,68.44,68.31,68.33,39254.0,66.9525,66.9917,66.8644,66.884,39254.0
2018-10-23 12:30:00,68.35,68.65,68.25,68.65,152816.0,66.9036,67.1972,66.8057,67.1972,152816.0
2018-10-23 12:35:00,68.64,68.65,68.39,68.45,26661.0,67.1875,67.1972,66.9427,67.0015,26661.0
2018-10-23 12:40:00,68.48,68.56,68.38,68.47,130094.0,67.0308,67.1091,66.933,67.0211,130094.0
2018-10-23 12:45:00,68.46,68.47,68.4,68.42,22638.0,67.0113,67.0211,66.9525,66.9721,22638.0
2018-10-23 12:50:00,68.43,68.53,68.38,68.46,129183.0,66.9819,67.0798,66.933,67.0113,129183.0
2018-10-23 12:55:00,68.44,68.46,68.29,68.32,33569.0,66.9917,67.0113,66.8449,66.8742,33569.0
2018-10-23 13:00:00,68.31,68.55,68.29,68.49,50852.0,66.8644,67.0994,66.8449,67.0406,50852.0
2018-10-23 13:05:00,68.49,68.78,68.46,68.72,152625.0,67.0406,67.3245,67.0113,67.2658,152625.0
2018-10-23 13:10:00,68.69,68.71,68.55,68.58,32770.0,67.2364,67.256,67.0994,67.1287,32770.0
2018-10-23 13:15:00,68.62,68.69,68.51,68.51,34113.0,67.1679,67.2364,67.0602,67.0602,34113.0
2018-10-23 13:20:00,68.51,68.78,68.51,68.73,45283.0,67.0602,67.3245,67.0602,67.2755,45283.0
2018-10-23 13:25:00,68.72,68.8,68.6,68.65,59164.0,67.2658,67.3441,67.1483,67.1972,59164.0
2018-10-23 13:30:00,68.66,68.69,68.61,68.67,80862.0,67.207,67.2364,67.1581,67.2168,80862.0
2018-10-23 13:35:00,68.66,68.66,68.49,68.54,31634.0,67.207,67.207,67.0406,67.0896,31634.0
2018-10-23 13:40:00,68.55,68.64,68.5,68.58,48062.0,67.0994,67.1875,67.0504,67.1287,48062.0
2018-10-23 13:45:00,68.59,68.67,68.59,68.64,41304.0,67.1385,67.2168,67.1385,67.1875,41304.0
2018-10-23 13:50:00,68.63,68.66,68.4,68.41,68007.0,67.1777,67.207,66.9525,66.9623,68007.0
2018-10-23 13:55:00,68.42,68.44,68.35,68.36,41944.0,66.9721,66.9917,66.9036,66.9134,41944.0
2018-10-23 14:00:00,68.37,68.56,68.35,68.56,57206.0,66.9232,67.1091,66.9036,67.1091,57206.0
2018-10-23 14:05:00,68.55,68.72,68.46,68.65,19894.0,67.0994,67.2658,67.0113,67.1972,19894.0
2018-10-23 14:10:00,68.66,68.7,68.6,68.63,24953.0,67.207,67.2462,67.1483,67.1777,24953.0
2018-10-23 14:15:00,68.64,68.79,68.62,68.78,85805.0,67.1875,67.3343,67.1679,67.3245,85805.0
2018-10-23 14:20:00,68.78,68.94,68.77,68.88,137119.0,67.3245,67.4811,67.3147,67.4224,137119.0
2018-10-23 14:25:00,68.89,69.03,68.86,69.03,70482.0,67.4322,67.5692,67.4028,67.5692,70482.0
2018-10-23 14:30:00,69.04,69.09,68.92,69.01,103424.0,67.579,67.6279,67.4615,67.5496,103424.0
2018-10-23 14:35:00,69.01,69.14,69.0,69.05,32323.0,67.5496,67.6769,67.5398,67.5888,32323.0
2018-10-23 14:40:00,69.05,69.24,69.04,69.23,40565.0,67.5888,67.7748,67.579,67.765,40565.0
2018-10-23 14:45:00,69.24,69.25,69.07,69.2,37012.0,67.7748,67.7845,67.6084,67.7356,37012.0
2018-10-23 14:50:00,69.2,69.35,69.14,69.16,36328.0,67.7356,67.8824,67.6769,67.6964,36328.0
2018-10-23 14:55:00,69.15,69.33,69.13,69.28,44943.0,67.6867,67.8629,67.6671,67.8139,44943.0
2018-10-23 15:00:00,69.28,69.45,69.23,69.28,109501.0,67.8139,67.9803,67.765,67.8139,109501.0
2018-10-23 15:05:00,69.28,69.35,69.16,69.28,59961.0,67.8139,67.8824,67.6964,67.8139,59961.0
2018-10-23 15:10:00,69.27,69.28,69.1,69.14,81851.0,67.8041,67.8139,67.6377,67.6769,81851.0
2018-10-23 15:15:00,69.14,69.2,69.06,69.11,62719.0,67.6769,67.7356,67.5986,67.6475,62719.0
2018-10-23 15:20:00,69.11,69.12,68.99,69.0,195882.0,67.6475,67.6573,67.53,67.5398,195882.0
2018-10-23 15:25:00,69.0,69.07,68.99,69.01,147958.0,67.5398,67.6084,67.53,67.5496,147958.0
2018-10-23 15:30:00,69.0,69.1,68.97,69.0,116226.0,67.5398,67.6377,67.5105,67.5398,116226.0
2018-10-23 15:35:00,68.99,68.99,68.72,68.96,230829.0,67.53,67.53,67.2658,67.5007,230829.0
2018-10-23 15:40:00,68.97,69.06,68.9,69.0,177499.0,67.5105,67.5986,67.442,67.5398,177499.0
2018-10-23 15:45:00,68.99,69.06,68.89,69.0,145242.0,67.53,67.5986,67.4322,67.5398,145242.0
2018-10-23 15:50:00,69.0,69.07,68.88,68.93,207661.0,67.5398,67.6084,67.4224,67.4713,207661.0
2018-10-23 15:55:00,68.94,68.94,68.76,68.87,348967.0,67.4811,67.4811,67.3049,67.4126,348967.0
2018-10-24 09:30:00,69.25,70.63,68.9,70.06,161120.0,67.7845,69.1353,67.442,68.5774,161120.0
2018-10-24 09:35:00,69.68,70.18,69.37,69.88,83813.0,68.2054,68.6949,67.902,68.4012,83813.0
2018-10-24 09:40:00,69.83,70.02,69.46,69.7,47002.0,68.3523,68.5382,67.9901,68.225,47002.0
2018-10-24 09:45:00,69.69,69.93,69.65,69.8,75595.0,68.2152,68.4502,68.1761,68.3229,75595.0
2018-10-24 09:50:00,69.76,69.8,69.19,69.2,67354.0,68.2838,68.3229,67.7258,67.7356,67354.0
2018-10-24 09:55:00,69.19,69.4,68.69,69.08,54034.0,67.7258,67.9314,67.2364,67.6181,54034.0
2018-10-24 10:00:00,69.05,69.08,67.93,68.03,84958.0,67.5888,67.6181,66.4925,66.5904,84958.0
2018-10-24 10:05:00,68.07,68.13,67.35,67.38,134663.0,66.6295,66.6882,65.9248,65.9541,134663.0
2018-10-24 10:10:00,67.39,68.23,67.39,68.18,85192.0,65.9639,66.7861,65.9639,66.7372,85192.0
2018-10-24 10:15:00,68.19,68.23,67.87,68.05,57027.0,66.747,66.7861,66.4337,66.6099,57027.0
2018-10-24 10:20:00,68.05,68.27,67.91,68.01,55105.0,66.6099,66.8253,66.4729,66.5708,55105.0
2018-10-24 10:25:00,68.0,68.05,67.19,67.45,93243.0,66.561,66.6099,65.7681,66.0226,93243.0
2018-10-24 10:30:00,67.4,67.66,67.29,67.35,110151.0,65.9737,66.2282,65.866,65.9248,110151.0
2018-10-24 10:35:00,67.36,67.46,66.92,66.96,88351.0,65.9345,66.0324,65.5039,65.543,88351.0
2018-10-24 10:40:00,66.96,67.03,66.54,66.59,75307.0,65.543,65.6115,65.1319,65.1808,75307.0
2018-10-24 10:45:00,66.59,66.64,66.39,66.45,108926.0,65.1808,65.2298,64.9851,65.0438,108926.0
2018-10-24 10:50:00,66.45,66.48,65.5,65.65,293776.0,65.0438,65.0732,64.1139,64.2607,293776.0
2018-10-24 10:55:00,65.68,66.1,65.52,65.95,283183.0,64.2901,64.7012,64.1335,64.5544,283183.0
2018-10-24 11:00:00,65.94,66.06,65.72,65.72,146794.0,64.5446,64.6621,64.3292,64.3292,146794.0
2018-10-24 11:05:00,65.69,65.9,65.2,65.2,176491.0,64.2999,64.5054,63.8202,63.8202,176491.0
2018-10-24 11:10:00,65.17,65.44,65.17,65.39,236707.0,63.7909,64.0552,63.7909,64.0062,236707.0
2018-10-24 11:15:00,65.39,66.11,65.37,65.85,172427.0,64.0062,64.711,63.9867,64.4565,172427.0
2018-10-24 11:20:00,65.79,65.85,65.43,65.45,248149.0,64.3978,64.4565,64.0454,64.065,248149.0
2018-10-24 11:25:00,65.45,65.64,65.04,65.07,105120.0,64.065,64.2509,63.6636,63.693,105120.0
2018-10-24 11:30:00,65.07,65.62,64.93,65.57,113965.0,63.693,64.2314,63.556,64.1824,113965.0
2018-10-24 11:35:00,65.55,65.57,65.32,65.46,30869.0,64.1628,64.1824,63.9377,64.0747,30869.0
2018-10-24 11:40:00,65.35,65.4,65.15,65.17,40773.0,63.9671,64.016,63.7713,63.7909,40773.0
2018-10-24 11:45:00,65.17,65.7,65.12,65.6,90449.0,63.7909,64.3097,63.7419,64.2118,90449.0
2018-10-24 11:50:00,65.58,65.66,65.3,65.62,106352.0,64.1922,64.2705,63.9181,64.2314,106352.0
2018-10-24 11:55:00,65.6,66.44,65.6,66.37,217542.0,64.2118,65.034,64.2118,64.9655,217542.0
2018-10-24 12:00:00,66.42,66.7,66.19,66.2,229904.0,65.0144,65.2885,64.7893,64.7991,229904.0
2018-10-24 12:05:00,66.21,66.3,65.79,65.8,232975.0,64.8089,64.897,64.3978,64.4076,232975.0
2018-10-24 12:10:00,65.8,65.88,65.46,65.52,131916.0,64.4076,64.4859,64.0747,64.1335,131916.0
2018-10-24 12:15:00,65.48,65.66,65.03,65.05,141271.0,64.0943,64.2705,63.6538,63.6734,141271.0
2018-10-24 12:20:00,65.06,65.43,64.99,65.43,73125.0,63.6832,64.0454,63.6147,64.0454,73125.0
2018-10-24 12:25:00,65.4,65.56,65.4,65.55,127097.0,64.016,64.1726,64.016,64.1628,127097.0
2018-10-24 12:30:00,65.55,65.59,64.74,65.0,88316.0,64.1628,64.202,63.37,63.6245,88316.0
2018-10-24 12:35:00,64.99,65.08,64.61,64.63,118787.0,63.6147,63.7028,63.2427,63.2623,118787.0
2018-10-24 12:40:00,64.62,64.65,64.34,64.49,134692.0,63.2525,63.2819,62.9784,63.1253,134692.0
2018-10-24 12:45:00,64.49,64.55,64.37,64.45,155168.0,63.1253,63.184,63.0078,63.0861,155168.0
2018-10-24 12:50:00,64.45,64.55,64.27,64.45,77671.0,63.0861,63.184,62.9099,63.0861,77671.0
2018-10-24 12:55:00,64.45,64.64,64.36,64.59,77171.0,63.0861,63.2721,62.998,63.2232,77171.0
2018-10-24 13:00:00,64.61,64.76,64.45,64.51,95060.0,63.2427,63.3896,63.0861,63.1449,95060.0
2018-10-24 13:05:00,64.49,64.61,64.4,64.47,117141.0,63.1253,63.2427,63.0372,63.1057,117141.0
2018-10-24 13:10:00,64.45,64.46,64.18,64.22,80870.0,63.0861,63.0959,62.8218,62.861,80870.0
2018-10-24 13:15:00,64.21,64.52,64.02,64.47,96629.0,62.8512,63.1546,62.6652,63.1057,96629.0
2018-10-24 13:20:00,64.46,64.67,64.38,64.61,90856.0,63.0959,63.3015,63.0176,63.2427,90856.0
2018-10-24 13:25:00,64.58,65.06,64.46,64.59,181193.0,63.2134,63.6832,63.0959,63.2232,181193.0
2018-10-24 13:30:00,64.62,64.9,64.62,64.89,119663.0,63.2525,63.5266,63.2525,63.5168,119663.0
2018-10-24 13:35:00,64.88,65.01,64.83,64.9,429112.0,63.507,63.6343,63.4581,63.5266,429112.0
2018-10-24 13:40:00,64.9,65.1,64.87,65.1,110383.0,63.5266,63.7224,63.4972,63.7224,110383.0
2018-10-24 13:45:00,65.12,65.34,65.05,65.05,246491.0,63.7419,63.9573,63.6734,63.6734,246491.0
2018-10-24 13:50:00,65.04,65.28,64.96,65.22,101376.0,63.6636,63.8986,63.5853,63.8398,101376.0
2018-10-24 13:55:00,65.22,65.22,64.98,65.01,502091.0,63.8398,63.8398,63.6049,63.6343,502091.0
2018-10-24 14:00:00,65.0,65.1,64.91,64.92,106147.0,63.6245,63.7224,63.5364,63.5462,106147.0
2018-10-24 14:05:00,64.91,64.91,64.63,64.71,91971.0,63.5364,63.5364,63.2623,63.3406,91971.0
2018-10-24 14:10:00,64.72,65.04,64.71,65.02,698005.0,63.3504,63.6636,63.3406,63.6441,698005.0
2018-10-24 14:15:00,65.01,65.22,64.98,65.12,95294.0,63.6343,63.8398,63.6049,63.7419,95294.0
2018-10-24 14:20:00,65.11,65.37,65.07,65.15,90688.0,63.7322,63.9867,63.693,63.7713,90688.0
2018-10-24 14:25:00,65.14,65.29,65.09,65.14,141372.0,63.7615,63.9083,63.7126,63.7615,141372.0
2018-10-24 14:30:00,65.14,65.2,65.09,65.16,168767.0,63.7615,63.8202,63.7126,63.7811,168767.0
2018-10-24 14:35:00,65.14,65.23,64.97,65.04,73543.0,63.7615,63.8496,63.5951,63.6636,73543.0
2018-10-24 14:40:00,65.02,65.05,64.84,64.84,82812.0,63.6441,63.6734,63.4679,63.4679,82812.0
2018-10-24 14:45:00,64.83,64.83,64.42,64.55,87757.0,63.4581,63.4581,63.0568,63.184,87757.0
2018-10-24 14:50:00,64.54,64.56,64.34,64.36,145762.0,63.1742,63.1938,62.9784,62.998,145762.0
2018-10-24 14:55:00,64.36,64.69,64.35,64.59,133190.0,62.998,63.321,62.9882,63.2232,133190.0
2018-10-24 15:00:00,64.57,64.59,64.43,64.47,115233.0,63.2036,63.2232,63.0665,63.1057,115233.0
2018-10-24 15:05:00,64.47,64.67,64.47,64.62,93996.0,63.1057,63.3015,63.1057,63.2525,93996.0
2018-10-24 15:10:00,64.61,64.75,64.59,64.72,73266.0,63.2427,63.3798,63.2232,63.3504,73266.0
2018-10-24 15:15:00,64.72,64.88,64.66,64.81,135450.0,63.3504,63.507,63.2917,63.4385,135450.0
2018-10-24 15:20:00,64.8,64.82,64.7,64.77,115157.0,63.4287,63.4483,63.3308,63.3993,115157.0
2018-10-24 15:25:00,64.77,64.89,64.48,64.54,107355.0,63.3993,63.5168,63.1155,63.1742,107355.0
2018-10-24 15:30:00,64.54,64.75,64.52,64.61,127554.0,63.1742,63.3798,63.1546,63.2427,127554.0
2018-10-24 15:35:00,64.6,64.84,64.59,64.82,163806.0,63.2329,63.4679,63.2232,63.4483,163806.0
2018-10-24 15:40:00,64.81,64.82,64.58,64.58,349690.0,63.4385,63.4483,63.2134,63.2134,349690.0
2018-10-24 15:45:00,64.57,64.57,64.31,64.32,334052.0,63.2036,63.2036,62.9491,62.9589,334052.0
2018-10-24 15:50:00,64.33,64.33,64.06,64.09,381640.0,62.9687,62.9687,62.7044,62.7337,381640.0
2018-10-24 15:55:00,64.08,64.08,63.76,63.83,549718.0,62.724,62.724,62.4107,62.4792,549718.0
2018-10-25 09:30:00,66.75,67.29,66.2,66.34,537079.0,65.3374,65.866,64.7991,64.9361,537079.0
2018-10-25 09:35:00,66.39,66.98,66.01,66.98,258348.0,64.9851,65.5626,64.6131,65.5626,258348.0
2018-10-25 09:40:00,67.01,67.13,66.4,67.04,169345.0,65.5919,65.7094,64.9949,65.6213,169345.0
2018-10-25 09:45:00,67.05,67.05,66.59,66.66,130132.0,65.6311,65.6311,65.1808,65.2494,130132.0
2018-10-25 09:50:00,66.66,66.99,66.54,66.96,216742.0,65.2494,65.5724,65.1319,65.543,216742.0
2018-10-25 09:55:00,66.94,67.36,66.83,67.22,193458.0,65.5234,65.9345,65.4158,65.7975,193458.0
2018-10-25 10:00:00,67.21,67.64,67.11,67.63,153242.0,65.7877,66.2086,65.6898,66.1988,153242.0
2018-10-25 10:05:00,67.62,67.64,67.4,67.5,296030.0,66.189,66.2086,65.9737,66.0716,296030.0
2018-10-25 10:10:00,67.51,67.53,67.03,67.25,423922.0,66.0814,66.1009,65.6115,65.8269,423922.0
2018-10-25 10:15:00,67.25,67.51,67.15,67.34,259661.0,65.8269,66.0814,65.729,65.915,259661.0
2018-10-25 10:20:00,67.34,67.43,67.07,67.11,167564.0,65.915,66.0031,65.6507,65.6898,167564.0
2018-10-25 10:25:00,67.1,67.3,67.07,67.09,145624.0,65.68,65.8758,65.6507,65.6703,145624.0
2018-10-25 10:30:00,67.1,67.6,67.03,67.37,129236.0,65.68,66.1695,65.6115,65.9443,129236.0
2018-10-25 10:35:00,67.38,67.55,67.11,67.12,155072.0,65.9541,66.1205,65.6898,65.6996,155072.0
2018-10-25 10:40:00,67.14,67.41,67.05,67.24,155276.0,65.7192,65.9835,65.6311,65.8171,155276.0
2018-10-25 10:45:00,67.22,67.64,67.19,67.33,316729.0,65.7975,66.2086,65.7681,65.9052,316729.0
2018-10-25 10:50:00,67.34,67.51,67.18,67.42,678960.0,65.915,66.0814,65.7583,65.9933,678960.0
2018-10-25 10:55:00,67.42,67.42,67.25,67.25,97564.0,65.9933,65.9933,65.8269,65.8269,97564.0
2018-10-25 11:00:00,67.25,67.4,67.21,67.3,105039.0,65.8269,65.9737,65.7877,65.8758,105039.0
2018-10-25 11:05:00,67.3,67.42,67.18,67.33,95741.0,65.8758,65.9933,65.7583,65.9052,95741.0
2018-10-25 11:10:00,67.34,67.41,67.27,67.32,71451.0,65.915,65.9835,65.8464,65.8954,71451.0
2018-10-25 11:15:00,67.34,67.42,67.04,67.42,127774.0,65.915,65.9933,65.6213,65.9933,127774.0
2018-10-25 11:20:00,67.41,67.67,67.36,67.51,69729.0,65.9835,66.238,65.9345,66.0814,69729.0
2018-10-25 11:25:00,67.5,67.62,67.33,67.52,57949.0,66.0716,66.189,65.9052,66.0912,57949.0
2018-10-25 11:30:00,67.51,67.54,67.38,67.48,45474.0,66.0814,66.1107,65.9541,66.052,45474.0
2018-10-25 11:35:00,67.5,67.53,67.33,67.33,54298.0,66.0716,66.1009,65.9052,65.9052,54298.0
2018-10-25 11:40:00,67.34,67.35,67.09,67.1,46635.0,65.915,65.9248,65.6703,65.68,46635.0
2018-10-25 11:45:00,67.09,67.31,67.05,67.3,53230.0,65.6703,65.8856,65.6311,65.8758,53230.0
2018-10-25 11:50:00,67.31,67.4,67.24,67.4,36093.0,65.8856,65.9737,65.8171,65.9737,36093.0
2018-10-25 11:55:00,67.41,67.47,67.22,67.23,57007.0,65.9835,66.0422,65.7975,65.8073,57007.0
2018-10-25 12:00:00,67.26,67.28,67.14,67.25,38300.0,65.8367,65.8562,65.7192,65.8269,38300.0
2018-10-25 12:05:00,67.27,67.36,67.2,67.28,61838.0,65.8464,65.9345,65.7779,65.8562,61838.0
2018-10-25 12:10:00,67.31,67.31,67.04,67.07,86257.0,65.8856,65.8856,65.6213,65.6507,86257.0
2018-10-25 12:15:00,67.07,67.12,66.98,67.05,97310.0,65.6507,65.6996,65.5626,65.6311,97310.0
2018-10-25 12:20:00,67.06,67.15,67.05,67.15,65368.0,65.6409,65.729,65.6311,65.729,65368.0
2018-10-25 12:25:00,67.16,67.34,67.16,67.28,63130.0,65.7388,65.915,65.7388,65.8562,63130.0
2018-10-25 12:30:00,67.3,67.47,67.25,67.4,105079.0,65.8758,66.0422,65.8269,65.9737,105079.0
2018-10-25 12:35:00,67.39,67.49,67.37,67.41,102043.0,65.9639,66.0618,65.9443,65.9835,102043.0
2018-10-25 12:40:00,67.41,67.5,67.32,67.34,173538.0,65.9835,66.0716,65.8954,65.915,173538.0
2018-10-25 12:45:00,67.34,67.41,67.32,67.39,87733.0,65.915,65.9835,65.8954,65.9639,87733.0
2018-10-25 12:50:00,67.39,67.39,67.28,67.29,58023.0,65.9639,65.9639,65.8562,65.866,58023.0
2018-10-25 12:55:00,67.31,67.38,67.29,67.36,48036.0,65.8856,65.9541,65.866,65.9345,48036.0
2018-10-25 13:00:00,67.36,67.4,67.27,67.27,51148.0,65.9345,65.9737,65.8464,65.8464,51148.0
2018-10-25 13:05:00,67.28,67.31,67.14,67.15,61480.0,65.8562,65.8856,65.7192,65.729,61480.0
2018-10-25 13:10:00,67.16,67.21,67.14,67.17,47691.0,65.7388,65.7877,65.7192,65.7486,47691.0
2018-10-25 13:15:00,67.18,67.19,67.03,67.08,89883.0,65.7583,65.7681,65.6115,65.6605,89883.0
2018-10-25 13:20:00,67.08,67.22,67.07,67.18,66579.0,65.6605,65.7975,65.6507,65.7583,66579.0
2018-10-25 13:25:00,67.19,67.4,67.19,67.36,54587.0,65.7681,65.9737,65.7681,65.9345,54587.0
2018-10-25 13:30:00,67.37,67.4,67.26,67.28,55582.0,65.9443,65.9737,65.8367,65.8562,55582.0
2018-10-25 13:35:00,67.29,67.41,67.29,67.36,61972.0,65.866,65.9835,65.866,65.9345,61972.0
2018-10-25 13:40:00,67.36,67.62,67.36,67.61,73069.0,65.9345,66.189,65.9345,66.1792,73069.0
2018-10-25 13:45:00,67.6,67.73,67.57,67.7,35812.0,66.1695,66.2967,66.1401,66.2673,35812.0
2018-10-25 13:50:00,67.69,67.69,67.56,67.56,38964.0,66.2576,66.2576,66.1303,66.1303,38964.0
2018-10-25 13:55:00,67.55,67.55,67.28,67.29,68625.0,66.1205,66.1205,65.8562,65.866,68625.0
2018-10-25 14:00:00,67.29,67.31,67.18,67.22,83903.0,65.866,65.8856,65.7583,65.7975,83903.0
2018-10-25 14:05:00,67.23,67.43,67.23,67.41,68256.0,65.8073,66.0031,65.8073,65.9835,68256.0
2018-10-25 14:10:00,67.4,67.45,67.37,67.42,58811.0,65.9737,66.0226,65.9443,65.9933,58811.0
2018-10-25 14:15:00,67.42,67.46,67.33,67.37,70637.0,65.9933,66.0324,65.9052,65.9443,70637.0
2018-10-25 14:20:00,67.37,67.52,67.37,67.44,72164.0,65.9443,66.0912,65.9443,66.0128,72164.0
2018-10-25 14:25:00,67.44,67.66,67.43,67.63,74909.0,66.0128,66.2282,66.0031,66.1988,74909.0
2018-10-25 14:30:00,67.63,67.83,67.59,67.81,58647.0,66.1988,66.3946,66.1597,66.375,58647.0
2018-10-25 14:35:00,67.82,67.89,67.62,67.63,75312.0,66.3848,66.4533,66.189,66.1988,75312.0
2018-10-25 14:40:00,67.64,67.97,67.63,67.87,58727.0,66.2086,66.5316,66.1988,66.4337,58727.0
2018-10-25 14:45:00,67.87,68.09,67.86,67.99,76591.0,66.4337,66.6491,66.424,66.5512,76591.0
2018-10-25 14:50:00,67.98,68.05,67.92,67.98,89788.0,66.5414,66.6099,66.4827,66.5414,89788.0
2018-10-25 14:55:00,67.98,68.08,67.71,67.71,75536.0,66.5414,66.6393,66.2771,66.2771,75536.0
2018-10-25 15:00:00,67.72,68.15,67.72,68.07,139655.0,66.2869,66.7078,66.2869,66.6295,139655.0
2018-10-25 15:05:00,68.08,68.19,68.04,68.16,65731.0,66.6393,66.747,66.6002,66.7176,65731.0
2018-10-25 15:10:00,68.15,68.22,68.04,68.05,104810.0,66.7078,66.7763,66.6002,66.6099,104810.0
2018-10-25 15:15:00,68.04,68.12,67.9,67.9,69740.0,66.6002,66.6785,66.4631,66.4631,69740.0
2018-10-25 15:20:00,67.91,67.99,67.85,67.94,95335.0,66.4729,66.5512,66.4142,66.5023,95335.0
2018-10-25 15:25:00,67.94,67.94,67.74,67.85,68456.0,66.5023,66.5023,66.3065,66.4142,68456.0
2018-10-25 15:30:00,67.86,67.89,67.59,67.59,89559.0,66.424,66.4533,66.1597,66.1597,89559.0
2018-10-25 15:35:00,67.6,67.74,67.55,67.64,119091.0,66.1695,66.3065,66.1205,66.2086,119091.0
2018-10-25 15:40:00,67.63,67.73,67.5,67.55,126678.0,66.1988,66.2967,66.0716,66.1205,126678.0
2018-10-25 15:45:00,67.55,67.66,67.49,67.55,164929.0,66.1205,66.2282,66.0618,66.1205,164929.0
2018-10-25 15:50:00,67.54,67.55,67.38,67.52,216241.0,66.1107,66.1205,65.9541,66.0912,216241.0
2018-10-25 15:55:00,67.52,67.62,67.48,67.56,385812.0,66.0912,66.189,66.052,66.1303,385812.0
2018-10-26 09:30:00,67.17,67.17,66.36,66.73,63948.0,65.7486,65.7486,64.9557,65.3179,63948.0
2018-10-26 09:35:00,66.79,67.16,66.79,67.01,24398.0,65.3766,65.7388,65.3766,65.5919,24398.0
2018-10-26 09:40:00,67.02,67.23,66.9,67.04,33037.0,65.6017,65.8073,65.4843,65.6213,33037.0
2018-10-26 09:45:00,67.05,67.39,67.05,67.33,22354.0,65.6311,65.9639,65.6311,65.9052,22354.0
2018-10-26 09:50:00,67.33,67.34,67.09,67.11,19349.0,65.9052,65.915,65.6703,65.6898,19349.0
2018-10-26 09:55:00,67.13,67.36,67.08,67.33,29356.0,65.7094,65.9345,65.6605,65.9052,29356.0
2018-10-26 10:00:00,67.33,67.33,66.91,66.98,24651.0,65.9052,65.9052,65.4941,65.5626,24651.0
2018-10-26 10:05:00,66.98,67.03,66.78,66.96,67042.0,65.5626,65.6115,65.3668,65.543,67042.0
2018-10-26 10:10:00,66.96,67.11,66.93,67.06,37957.0,65.543,65.6898,65.5136,65.6409,37957.0
2018-10-26 10:15:00,67.04,67.24,67.02,67.21,50077.0,65.6213,65.8171,65.6017,65.7877,50077.0
2018-10-26 10:20:00,67.21,67.36,67.11,67.27,35499.0,65.7877,65.9345,65.6898,65.8464,35499.0
2018-10-26 10:25:00,67.3,67.47,67.16,67.2,139851.0,65.8758,66.0422,65.7388,65.7779,139851.0
2018-10-26 10:30:00,67.2,67.32,67.13,67.31,54266.0,65.7779,65.8954,65.7094,65.8856,54266.0
2018-10-26 10:35:00,67.27,67.28,66.98,67.05,50018.0,65.8464,65.8562,65.5626,65.6311,50018.0
2018-10-26 10:40:00,67.06,67.2,67.0,67.13,58845.0,65.6409,65.7779,65.5822,65.7094,58845.0
2018-10-26 10:45:00,67.13,67.26,67.08,67.2,40256.0,65.7094,65.8367,65.6605,65.7779,40256.0
2018-10-26 10:50:00,67.2,67.29,67.02,67.08,57226.0,65.7779,65.866,65.6017,65.6605,57226.0
2018-10-26 10:55:00,67.1,67.25,67.1,67.15,71330.0,65.68,65.8269,65.68,65.729,71330.0
2018-10-26 11:00:00,67.16,67.28,67.04,67.28,104713.0,65.7388,65.8562,65.6213,65.8562,104713.0
2018-10-26 11:05:00,67.26,67.54,67.2,67.44,41588.0,65.8367,66.1107,65.7779,66.0128,41588.0
2018-10-26 11:10:00,67.43,67.67,67.43,67.65,60047.0,66.0031,66.238,66.0031,66.2184,60047.0
2018-10-26 11:15:00,67.65,68.23,67.64,68.04,101906.0,66.2184,66.7861,66.2086,66.6002,101906.0
2018-10-26 11:20:00,68.05,68.53,68.01,68.53,46364.0,66.6099,67.0798,66.5708,67.0798,46364.0
2018-10-26 11:25:00,68.55,69.08,68.5,69.01,166170.0,67.0994,67.6181,67.0504,67.5496,166170.0
2018-10-26 11:30:00,69.0,69.28,68.96,69.17,132266.0,67.5398,67.8139,67.5007,67.7062,132266.0
2018-10-26 11:35:00,69.19,69.28,68.58,68.63,81193.0,67.7258,67.8139,67.1287,67.1777,81193.0
2018-10-26 11:40:00,68.62,68.67,68.36,68.49,68844.0,67.1679,67.2168,66.9134,67.0406,68844.0
2018-10-26 11:45:00,68.49,68.7,68.47,68.54,59871.0,67.0406,67.2462,67.0211,67.0896,59871.0
2018-10-26 11:50:00,68.55,68.78,68.54,68.68,34761.0,67.0994,67.3245,67.0896,67.2266,34761.0
2018-10-26 11:55:00,68.66,68.68,68.45,68.57,32165.0,67.207,67.2266,67.0015,67.1189,32165.0
2018-10-26 12:00:00,68.57,68.83,68.55,68.79,47393.0,67.1189,67.3734,67.0994,67.3343,47393.0
2018-10-26 12:05:00,68.79,68.99,68.79,68.83,45682.0,67.3343,67.53,67.3343,67.3734,45682.0
2018-10-26 12:10:00,68.83,68.84,68.64,68.73,31310.0,67.3734,67.3832,67.1875,67.2755,31310.0
2018-10-26 12:15:00,68.74,68.86,68.66,68.81,40665.0,67.2853,67.4028,67.207,67.3539,40665.0
2018-10-26 12:20:00,68.83,69.05,68.79,68.91,41298.0,67.3734,67.5888,67.3343,67.4517,41298.0
2018-10-26 12:25:00,68.9,68.99,68.84,68.96,29054.0,67.442,67.53,67.3832,67.5007,29054.0
2018-10-26 12:30:00,68.93,69.12,68.85,69.0,46397.0,67.4713,67.6573,67.393,67.5398,46397.0
2018-10-26 12:35:00,69.0,69.03,68.89,68.96,25191.0,67.5398,67.5692,67.4322,67.5007,25191.0
2018-10-26 12:40:00,68.96,69.19,68.91,69.18,32397.0,67.5007,67.7258,67.4517,67.716,32397.0
2018-10-26 12:45:00,69.17,69.39,69.16,69.38,44398.0,67.7062,67.9216,67.6964,67.9118,44398.0
2018-10-26 12:50:00,69.39,69.46,69.27,69.41,92530.0,67.9216,67.9901,67.8041,67.9412,92530.0
2018-10-26 12:55:00,69.41,69.41,69.13,69.17,48649.0,67.9412,67.9412,67.6671,67.7062,48649.0
2018-10-26 13:00:00,69.15,69.37,69.15,69.37,38038.0,67.6867,67.902,67.6867,67.902,38038.0
2018-10-26 13:05:00,69.37,69.58,69.35,69.5,75313.0,67.902,68.1076,67.8824,68.0293,75313.0
2018-10-26 13:10:00,69.49,69.54,69.38,69.45,42424.0,68.0195,68.0684,67.9118,67.9803,42424.0
2018-10-26 13:15:00,69.47,69.5,69.29,69.36,65595.0,67.9999,68.0293,67.8237,67.8922,65595.0
2018-10-26 13:20:00,69.36,69.41,69.1,69.11,42682.0,67.8922,67.9412,67.6377,67.6475,42682.0
2018-10-26 13:25:00,69.12,69.22,69.01,69.01,31015.0,67.6573,67.7552,67.5496,67.5496,31015.0
2018-10-26 13:30:00,68.99,69.02,68.76,68.76,35054.0,67.53,67.5594,67.3049,67.3049,35054.0
2018-10-26 13:35:00,68.76,68.94,68.69,68.77,45559.0,67.3049,67.4811,67.2364,67.3147,45559.0
2018-10-26 13:40:00,68.79,69.12,68.79,69.1,39816.0,67.3343,67.6573,67.3343,67.6377,39816.0
2018-10-26 13:45:00,69.09,69.11,68.91,69.06,43114.0,67.6279,67.6475,67.4517,67.5986,43114.0
2018-10-26 13:50:00,69.04,69.14,69.0,69.1,23556.0,67.579,67.6769,67.5398,67.6377,23556.0
2018-10-26 13:55:00,69.09,69.2,69.07,69.09,31665.0,67.6279,67.7356,67.6084,67.6279,31665.0
2018-10-26 14:00:00,69.08,69.16,68.74,68.82,40948.0,67.6181,67.6964,67.2853,67.3636,40948.0
2018-10-26 14:05:00,68.81,68.81,68.62,68.72,31671.0,67.3539,67.3539,67.1679,67.2658,31671.0
2018-10-26 14:10:00,68.73,68.81,68.48,68.6,43130.0,67.2755,67.3539,67.0308,67.1483,43130.0
2018-10-26 14:15:00,68.6,68.69,68.53,68.66,33634.0,67.1483,67.2364,67.0798,67.207,33634.0
2018-10-26 14:20:00,68.67,68.77,68.52,68.65,160969.0,67.2168,67.3147,67.07,67.1972,160969.0
2018-10-26 14:25:00,68.68,68.82,68.61,68.63,71005.0,67.2266,67.3636,67.1581,67.1777,71005.0
2018-10-26 14:30:00,68.62,68.64,68.48,68.48,65396.0,67.1679,67.1875,67.0308,67.0308,65396.0
2018-10-26 14:35:00,68.48,68.72,68.48,68.55,36232.0,67.0308,67.2658,67.0308,67.0994,36232.0
2018-10-26 14:40:00,68.56,68.6,68.33,68.34,32232.0,67.1091,67.1483,66.884,66.8938,32232.0
2018-10-26 14:45:00,68.34,68.42,68.05,68.06,40305.0,66.8938,66.9721,66.6099,66.6197,40305.0
2018-10-26 14:50:00,68.05,68.17,68.05,68.09,38352.0,66.6099,66.7274,66.6099,66.6491,38352.0
2018-10-26 14:55:00,68.09,68.11,67.95,68.05,62120.0,66.6491,66.6687,66.5121,66.6099,62120.0
2018-10-26 15:00:00,68.06,68.07,67.89,68.07,68097.0,66.6197,66.6295,66.4533,66.6295,68097.0
2018-10-26 15:05:00,68.03,68.18,67.95,68.12,60677.0,66.5904,66.7372,66.5121,66.6785,60677.0
2018-10-26 15:10:00,68.11,68.22,67.89,68.01,53313.0,66.6687,66.7763,66.4533,66.5708,53313.0
2018-10-26 15:15:00,68.02,68.29,68.02,68.18,47592.0,66.5806,66.8449,66.5806,66.7372,47592.0
2018-10-26 15:20:00,68.17,68.47,68.16,68.18,48365.0,66.7274,67.0211,66.7176,66.7372,48365.0
2018-10-26 15:25:00,68.17,68.36,68.06,68.24,58281.0,66.7274,66.9134,66.6197,66.7959,58281.0
2018-10-26 15:30:00,68.23,68.24,68.04,68.08,129052.0,66.7861,66.7959,66.6002,66.6393,129052.0
2018-10-26 15:35:00,68.09,68.43,68.07,68.27,83633.0,66.6491,66.9819,66.6295,66.8253,83633.0
2018-10-26 15:40:00,68.26,68.26,67.92,67.94,86791.0,66.8155,66.8155,66.4827,66.5023,86791.0
2018-10-26 15:45:00,67.93,68.47,67.93,68.35,127489.0,66.4925,67.0211,66.4925,66.9036,127489.0
2018-10-26 15:50:00,68.36,68.53,68.35,68.37,162492.0,66.9134,67.0798,66.9036,66.9232,162492.0
2018-10-26 15:55:00,68.35,68.35,68.09,68.27,275156.0,66.9036,66.9036,66.6491,66.8253,275156.0
2018-10-29 09:30:00,68.92,69.4,68.74,69.34,83546.0,67.4615,67.9314,67.2853,67.8726,83546.0
2018-10-29 09:35:00,69.24,69.56,69.09,69.3,42773.0,67.7748,68.088,67.6279,67.8335,42773.0
2018-10-29 09:40:00,69.29,69.43,69.1,69.43,42397.0,67.8237,67.9607,67.6377,67.9607,42397.0
2018-10-29 09:45:00,69.41,69.41,68.93,68.93,79863.0,67.9412,67.9412,67.4713,67.4713,79863.0
2018-10-29 09:50:00,68.92,69.05,68.74,69.02,48174.0,67.4615,67.5888,67.2853,67.5594,48174.0
2018-10-29 09:55:00,68.99,69.15,68.93,69.08,33762.0,67.53,67.6867,67.4713,67.6181,33762.0
2018-10-29 10:00:00,69.09,69.47,69.08,69.43,82999.0,67.6279,67.9999,67.6181,67.9607,82999.0
2018-10-29 10:05:00,69.42,69.46,69.19,69.44,66438.0,67.9509,67.9901,67.7258,67.9705,66438.0
2018-10-29 10:10:00,69.45,69.56,69.39,69.43,33360.0,67.9803,68.088,67.9216,67.9607,33360.0
2018-10-29 10:15:00,69.43,69.5,69.33,69.36,56124.0,67.9607,68.0293,67.8629,67.8922,56124.0
2018-10-29 10:20:00,69.36,69.58,69.29,69.32,71120.0,67.8922,68.1076,67.8237,67.8531,71120.0
2018-10-29 10:25:00,69.31,69.49,69.26,69.43,37886.0,67.8433,68.0195,67.7943,67.9607,37886.0
2018-10-29 10:30:00,69.38,69.57,69.35,69.42,25982.0,67.9118,68.0978,67.8824,67.9509,25982.0
2018-10-29 10:35:00,69.39,69.41,69.14,69.27,30876.0,67.9216,67.9412,67.6769,67.8041,30876.0
2018-10-29 10:40:00,69.26,69.37,69.25,69.31,33282.0,67.7943,67.902,67.7845,67.8433,33282.0
2018-10-29 10:45:00,69.32,69.46,69.22,69.32,38013.0,67.8531,67.9901,67.7552,67.8531,38013.0
2018-10-29 10:50:00,69.31,69.57,69.31,69.55,48613.0,67.8433,68.0978,67.8433,68.0782,48613.0
2018-10-29 10:55:00,69.56,69.64,69.46,69.52,100208.0,68.088,68.1663,67.9901,68.0488,100208.0
2018-10-29 11:00:00,69.53,69.65,69.49,69.5,69704.0,68.0586,68.1761,68.0195,68.0293,69704.0
2018-10-29 11:05:00,69.51,69.67,69.43,69.45,41677.0,68.039,68.1957,67.9607,67.9803,41677.0
2018-10-29 11:10:00,69.45,69.63,69.44,69.57,109299.0,67.9803,68.1565,67.9705,68.0978,109299.0
2018-10-29 11:15:00,69.58,69.64,69.47,69.52,124881.0,68.1076,68.1663,67.9999,68.0488,124881.0
2018-10-29 11:20:00,69.52,69.63,69.45,69.62,54166.0,68.0488,68.1565,67.9803,68.1467,54166.0
2018-10-29 11:25:00,69.63,69.75,69.56,69.73,56942.0,68.1565,68.274,68.088,68.2544,56942.0
2018-10-29 11:30:00,69.72,69.72,69.56,69.63,37509.0,68.2446,68.2446,68.088,68.1565,37509.0
2018-10-29 11:35:00,69.62,69.67,69.48,69.55,34236.0,68.1467,68.1957,68.0097,68.0782,34236.0
2018-10-29 11:40:00,69.55,69.69,69.47,69.62,66525.0,68.0782,68.2152,67.9999,68.1467,66525.0
2018-10-29 11:45:00,69.62,69.63,69.44,69.49,41149.0,68.1467,68.1565,67.9705,68.0195,41149.0
2018-10-29 11:50:00,69.49,69.62,69.41,69.47,70446.0,68.0195,68.1467,67.9412,67.9999,70446.0
2018-10-29 11:55:00,69.47,69.55,69.39,69.42,110957.0,67.9999,68.0782,67.9216,67.9509,110957.0
2018-10-29 12:00:00,69.39,69.52,69.38,69.49,78495.0,67.9216,68.0488,67.9118,68.0195,78495.0
2018-10-29 12:05:00,69.48,69.53,69.41,69.45,65174.0,68.0097,68.0586,67.9412,67.9803,65174.0
2018-10-29 12:10:00,69.46,69.56,69.41,69.48,88088.0,67.9901,68.088,67.9412,68.0097,88088.0
2018-10-29 12:15:00,69.47,69.65,69.45,69.48,53349.0,67.9999,68.1761,67.9803,68.0097,53349.0
2018-10-29 12:20:00,69.5,69.52,69.4,69.5,99416.0,68.0293,68.0488,67.9314,68.0293,99416.0
2018-10-29 12:25:00,69.5,69.64,69.44,69.61,65996.0,68.0293,68.1663,67.9705,68.1369,65996.0
2018-10-29 12:30:00,69.63,69.63,69.49,69.56,52291.0,68.1565,68.1565,68.0195,68.088,52291.0
2018-10-29 12:35:00,69.57,69.72,69.56,69.72,49818.0,68.0978,68.2446,68.088,68.2446,49818.0
2018-10-29 12:40:00,69.72,70.02,69.7,69.95,73626.0,68.2446,68.5382,68.225,68.4697,73626.0
2018-10-29 12:45:00,69.94,69.95,69.69,69.69,38949.0,68.4599,68.4697,68.2152,68.2152,38949.0
2018-10-29 12:50:00,69.68,69.76,69.62,69.62,33233.0,68.2054,68.2838,68.1467,68.1467,33233.0
2018-10-29 12:55:00,69.6,69.63,69.47,69.5,61855.0,68.1271,68.1565,67.9999,68.0293,61855.0
2018-10-29 13:00:00,69.49,69.79,69.49,69.74,150180.0,68.0195,68.3131,68.0195,68.2642,150180.0
2018-10-29 13:05:00,69.74,69.81,69.69,69.81,82823.0,68.2642,68.3327,68.2152,68.3327,82823.0
2018-10-29 13:10:00,69.82,69.82,69.61,69.62,26992.0,68.3425,68.3425,68.1369,68.1467,26992.0
2018-10-29 13:15:00,69.62,69.62,69.49,69.53,30716.0,68.1467,68.1467,68.0195,68.0586,30716.0
2018-10-29 13:20:00,69.52,69.57,69.45,69.48,78744.0,68.0488,68.0978,67.9803,68.0097,78744.0
2018-10-29 13:25:00,69.45,69.5,69.4,69.42,46191.0,67.9803,68.0293,67.9314,67.9509,46191.0
2018-10-29 13:30:00,69.41,69.55,69.39,69.51,61116.0,67.9412,68.0782,67.9216,68.039,61116.0
2018-10-29 13:35:00,69.5,69.51,69.38,69.4,77077.0,68.0293,68.039,67.9118,67.9314,77077.0
2018-10-29 13:40:00,69.39,69.39,69.21,69.34,46779.0,67.9216,67.9216,67.7454,67.8726,46779.0
2018-10-29 13:45:00,69.34,69.38,69.17,69.35,141177.0,67.8726,67.9118,67.7062,67.8824,141177.0
2018-10-29 13:50:00,69.33,69.47,69.31,69.41,38460.0,67.8629,67.9999,67.8433,67.9412,38460.0
2018-10-29 13:55:00,69.4,69.45,69.3,69.3,63986.0,67.9314,67.9803,67.8335,67.8335,63986.0
2018-10-29 14:00:00,69.32,69.32,69.01,69.16,22166.0,67.8531,67.8531,67.5496,67.6964,22166.0
2018-10-29 14:05:00,69.14,69.27,69.12,69.26,31893.0,67.6769,67.8041,67.6573,67.7943,31893.0
2018-10-29 14:10:00,69.24,69.24,68.98,69.03,66890.0,67.7748,67.7748,67.5203,67.5692,66890.0
2018-10-29 14:15:00,69.02,69.03,68.86,68.98,33431.0,67.5594,67.5692,67.4028,67.5203,33431.0
2018-10-29 14:20:00,68.98,69.22,68.97,69.08,88019.0,67.5203,67.7552,67.5105,67.6181,88019.0
2018-10-29 14:25:00,69.06,69.14,68.88,68.88,36250.0,67.5986,67.6769,67.4224,67.4224,36250.0
2018-10-29 14:30:00,68.82,68.9,68.7,68.74,39653.0,67.3636,67.442,67.2462,67.2853,39653.0
2018-10-29 14:35:00,68.75,68.91,68.69,68.84,42325.0,67.2951,67.4517,67.2364,67.3832,42325.0
2018-10-29 14:40:00,68.85,69.1,68.84,69.05,29373.0,67.393,67.6377,67.3832,67.5888,29373.0
2018-10-29 14:45:00,69.04,69.11,69.0,69.02,87086.0,67.579,67.6475,67.5398,67.5594,87086.0
2018-10-29 14:50:00,69.02,69.04,68.86,68.87,62956.0,67.5594,67.579,67.4028,67.4126,62956.0
2018-10-29 14:55:00,68.88,68.99,68.71,68.85,48686.0,67.4224,67.53,67.256,67.393,48686.0
2018-10-29 15:00:00,68.85,68.85,68.5,68.56,47964.0,67.393,67.393,67.0504,67.1091,47964.0
2018-10-29 15:05:00,68.55,68.58,68.32,68.4,61592.0,67.0994,67.1287,66.8742,66.9525,61592.0
2018-10-29 15:10:00,68.4,68.46,68.22,68.27,70302.0,66.9525,67.0113,66.7763,66.8253,70302.0
2018-10-29 15:15:00,68.27,68.42,68.13,68.4,54423.0,66.8253,66.9721,66.6882,66.9525,54423.0
2018-10-29 15:20:00,68.39,68.41,68.17,68.35,57777.0,66.9427,66.9623,66.7274,66.9036,57777.0
2018-10-29 15:25:00,68.33,68.4,68.18,68.25,74865.0,66.884,66.9525,66.7372,66.8057,74865.0
2018-10-29 15:30:00,68.22,68.29,68.03,68.08,113217.0,66.7763,66.8449,66.5904,66.6393,113217.0
2018-10-29 15:35:00,68.07,68.12,67.93,68.03,86178.0,66.6295,66.6785,66.4925,66.5904,86178.0
2018-10-29 15:40:00,68.02,68.02,67.75,67.79,132378.0,66.5806,66.5806,66.3163,66.3554,132378.0
2018-10-29 15:45:00,67.78,68.37,67.68,68.25,114170.0,66.3457,66.9232,66.2478,66.8057,114170.0
2018-10-29 15:50:00,68.22,68.47,68.21,68.44,193805.0,66.7763,67.0211,66.7666,66.9917,193805.0
2018-10-29 15:55:00,68.44,68.63,68.27,68.6,258715.0,66.9917,67.1777,66.8253,67.1483,258715.0
2018-10-30 09:30:00,68.6,68.67,68.24,68.43,49351.0,67.1483,67.2168,66.7959,66.9819,49351.0
2018-10-30 09:35:00,68.48,68.69,68.31,68.62,16146.0,67.0308,67.2364,66.8644,67.1679,16146.0
2018-10-30 09:40:00,68.62,68.99,68.55,68.91,25396.0,67.1679,67.53,67.0994,67.4517,25396.0
2018-10-30 09:45:00,68.95,69.22,68.73,69.0,25506.0,67.4909,67.7552,67.2755,67.5398,25506.0
2018-10-30 09:50:00,69.08,69.35,69.04,69.33,34968.0,67.6181,67.8824,67.579,67.8629,34968.0
2018-10-30 09:55:00,69.31,69.63,69.22,69.49,32999.0,67.8433,68.1565,67.7552,68.0195,32999.0
2018-10-30 10:00:00,69.48,69.55,69.18,69.27,36738.0,68.0097,68.0782,67.716,67.8041,36738.0
2018-10-30 10:05:00,69.28,69.39,69.11,69.15,40324.0,67.8139,67.9216,67.6475,67.6867,40324.0
2018-10-30 10:10:00,69.12,69.17,68.82,68.99,31345.0,67.6573,67.7062,67.3636,67.53,31345.0
2018-10-30 10:15:00,69.02,69.09,68.91,69.04,23765.0,67.5594,67.6279,67.4517,67.579,23765.0
2018-10-30 10:20:00,69.07,69.19,68.99,69.08,23407.0,67.6084,67.7258,67.53,67.6181,23407.0
2018-10-30 10:25:00,69.08,69.1,68.93,68.98,13948.0,67.6181,67.6377,67.4713,67.5203,13948.0
2018-10-30 10:30:00,69.02,69.12,68.93,69.01,12000.0,67.5594,67.6573,67.4713,67.5496,12000.0
2018-10-30 10:35:00,68.98,68.98,68.71,68.94,20990.0,67.5203,67.5203,67.256,67.4811,20990.0
2018-10-30 10:40:00,68.92,68.92,68.59,68.65,16898.0,67.4615,67.4615,67.1385,67.1972,16898.0
2018-10-30 10:45:00,68.62,68.94,68.62,68.87,16322.0,67.1679,67.4811,67.1679,67.4126,16322.0
2018-10-30 10:50:00,68.9,68.95,68.6,68.63,27113.0,67.442,67.4909,67.1483,67.1777,27113.0
2018-10-30 10:55:00,68.62,68.8,68.59,68.63,32121.0,67.1679,67.3441,67.1385,67.1777,32121.0
2018-10-30 11:00:00,68.65,68.73,68.48,68.63,17376.0,67.1972,67.2755,67.0308,67.1777,17376.0
2018-10-30 11:05:00,68.63,68.87,68.63,68.82,16408.0,67.1777,67.4126,67.1777,67.3636,16408.0
2018-10-30 11:10:00,68.82,68.84,68.57,68.59,23002.0,67.3636,67.3832,67.1189,67.1385,23002.0
2018-10-30 11:15:00,68.56,68.65,68.5,68.6,18822.0,67.1091,67.1972,67.0504,67.1483,18822.0
2018-10-30 11:20:00,68.63,68.72,68.51,68.56,24036.0,67.1777,67.2658,67.0602,67.1091,24036.0
2018-10-30 11:25:00,68.57,68.8,68.54,68.77,20252.0,67.1189,67.3441,67.0896,67.3147,20252.0
2018-10-30 11:30:00,68.78,68.95,68.73,68.89,16947.0,67.3245,67.4909,67.2755,67.4322,16947.0
2018-10-30 11:35:00,68.9,69.01,68.86,68.91,21041.0,67.442,67.5496,67.4028,67.4517,21041.0
2018-10-30 11:40:00,68.9,69.05,68.84,68.98,18010.0,67.442,67.5888,67.3832,67.5203,18010.0
2018-10-30 11:45:00,68.99,69.19,68.96,69.15,17572.0,67.53,67.7258,67.5007,67.6867,17572.0
2018-10-30 11:50:00,69.14,69.17,68.93,68.93,16186.0,67.6769,67.7062,67.4713,67.4713,16186.0
2018-10-30 11:55:00,68.95,68.98,68.87,68.88,15960.0,67.4909,67.5203,67.4126,67.4224,15960.0
2018-10-30 12:00:00,68.88,69.0,68.85,68.95,18067.0,67.4224,67.5398,67.393,67.4909,18067.0
2018-10-30 12:05:00,68.98,69.15,68.95,69.03,17735.0,67.5203,67.6867,67.4909,67.5692,17735.0
2018-10-30 12:10:00,69.05,69.15,68.89,68.93,23930.0,67.5888,67.6867,67.4322,67.4713,23930.0
2018-10-30 12:15:00,68.99,69.09,68.92,69.05,11995.0,67.53,67.6279,67.4615,67.5888,11995.0
2018-10-30 12:20:00,69.08,69.12,69.02,69.1,7343.0,67.6181,67.6573,67.5594,67.6377,7343.0
2018-10-30 12:25:00,69.13,69.17,69.07,69.07,14425.0,67.6671,67.7062,67.6084,67.6084,14425.0
2018-10-30 12:30:00,69.06,69.06,68.97,68.98,25986.0,67.5986,67.5986,67.5105,67.5203,25986.0
2018-10-30 12:35:00,68.99,69.1,68.97,69.1,16896.0,67.53,67.6377,67.5105,67.6377,16896.0
2018-10-30 12:40:00,69.1,69.15,69.01,69.03,11800.0,67.6377,67.6867,67.5496,67.5692,11800.0
2018-10-30 12:45:00,69.01,69.13,68.98,69.13,15480.0,67.5496,67.6671,67.5203,67.6671,15480.0
2018-10-30 12:50:00,69.13,69.15,69.01,69.01,18033.0,67.6671,67.6867,67.5496,67.5496,18033.0
2018-10-30 12:55:00,69.02,69.07,68.77,68.78,19170.0,67.5594,67.6084,67.3147,67.3245,19170.0
2018-10-30 13:00:00,68.79,68.83,68.72,68.75,17698.0,67.3343,67.3734,67.2658,67.2951,17698.0
2018-10-30 13:05:00,68.75,68.85,68.75,68.83,10702.0,67.2951,67.393,67.2951,67.3734,10702.0
2018-10-30 13:10:00,68.81,68.81,68.53,68.55,19275.0,67.3539,67.3539,67.0798,67.0994,19275.0
2018-10-30 13:15:00,68.56,68.83,68.54,68.75,16250.0,67.1091,67.3734,67.0896,67.2951,16250.0
2018-10-30 13:20:00,68.75,68.89,68.59,68.64,64482.0,67.2951,67.4322,67.1385,67.1875,64482.0
2018-10-30 13:25:00,68.62,68.62,68.39,68.41,25902.0,67.1679,67.1679,66.9427,66.9623,25902.0
2018-10-30 13:30:00,68.37,68.42,68.2,68.21,20991.0,66.9232,66.9721,66.7568,66.7666,20991.0
2018-10-30 13:35:00,68.19,68.33,68.16,68.23,22296.0,66.747,66.884,66.7176,66.7861,22296.0
2018-10-30 13:40:00,68.25,68.45,68.25,68.44,15795.0,66.8057,67.0015,66.8057,66.9917,15795.0
2018-10-30 13:45:00,68.44,68.48,68.23,68.28,47518.0,66.9917,67.0308,66.7861,66.8351,47518.0
2018-10-30 13:50:00,68.28,68.28,68.03,68.1,38407.0,66.8351,66.8351,66.5904,66.6589,38407.0
2018-10-30 13:55:00,68.11,68.24,68.03,68.17,24484.0,66.6687,66.7959,66.5904,66.7274,24484.0
2018-10-30 14:00:00,68.18,68.27,67.93,67.95,36153.0,66.7372,66.8253,66.4925,66.5121,36153.0
2018-10-30 14:05:00,67.96,68.08,67.92,67.94,15543.0,66.5218,66.6393,66.4827,66.5023,15543.0
2018-10-30 14:10:00,67.95,68.06,67.86,68.06,13225.0,66.5121,66.6197,66.424,66.6197,13225.0
2018-10-30 14:15:00,68.06,68.13,68.02,68.06,28265.0,66.6197,66.6882,66.5806,66.6197,28265.0
2018-10-30 14:20:00,68.09,68.24,68.09,68.15,28989.0,66.6491,66.7959,66.6491,66.7078,28989.0
2018-10-30 14:25:00,68.16,68.17,67.93,67.97,22850.0,66.7176,66.7274,66.4925,66.5316,22850.0
2018-10-30 14:30:00,67.99,68.11,67.87,68.08,22795.0,66.5512,66.6687,66.4337,66.6393,22795.0
2018-10-30 14:35:00,68.08,68.13,68.0,68.02,15655.0,66.6393,66.6882,66.561,66.5806,15655.0
2018-10-30 14:40:00,68.01,68.09,67.95,68.03,17933.0,66.5708,66.6491,66.5121,66.5904,17933.0
2018-10-30 14:45:00,68.01,68.03,67.95,67.99,22155.0,66.5708,66.5904,66.5121,66.5512,22155.0
2018-10-30 14:50:00,67.99,68.31,67.98,68.22,28641.0,66.5512,66.8644,66.5414,66.7763,28641.0
2018-10-30 14:55:00,68.28,68.46,68.23,68.36,47512.0,66.8351,67.0113,66.7861,66.9134,47512.0
2018-10-30 15:00:00,68.36,68.38,68.11,68.23,26821.0,66.9134,66.933,66.6687,66.7861,26821.0
2018-10-30 15:05:00,68.23,68.35,68.21,68.32,28322.0,66.7861,66.9036,66.7666,66.8742,28322.0
2018-10-30 15:10:00,68.32,68.51,68.32,68.38,112662.0,66.8742,67.0602,66.8742,66.933,112662.0
2018-10-30 15:15:00,68.39,68.48,68.28,68.34,55472.0,66.9427,67.0308,66.8351,66.8938,55472.0
2018-10-30 15:20:00,68.33,68.36,68.23,68.27,39065.0,66.884,66.9134,66.7861,66.8253,39065.0
2018-10-30 15:25:00,68.27,68.5,68.26,68.35,49257.0,66.8253,67.0504,66.8155,66.9036,49257.0
2018-10-30 15:30:00,68.36,68.42,68.31,68.39,52804.0,66.9134,66.9721,66.8644,66.9427,52804.0
2018-10-30 15:35:00,68.38,68.39,68.17,68.18,81927.0,66.933,66.9427,66.7274,66.7372,81927.0
2018-10-30 15:40:00,68.18,68.41,68.18,68.36,80859.0,66.7372,66.9623,66.7372,66.9134,80859.0
2018-10-30 15:45:00,68.35,68.56,68.3,68.47,71316.0,66.9036,67.1091,66.8546,67.0211,71316.0
2018-10-30 15:50:00,68.49,68.69,68.49,68.64,72703.0,67.0406,67.2364,67.0406,67.1875,72703.0
2018-10-30 15:55:00,68.62,68.75,68.56,68.69,164455.0,67.1679,67.2951,67.1091,67.2364,164455.0
2018-10-31 09:30:00,69.93,70.54,69.71,70.01,105608.0,68.4502,69.0472,68.2348,68.5285,105608.0
2018-10-31 09:35:00,70.01,70.34,69.77,69.86,53729.0,68.5285,68.8515,68.2935,68.3816,53729.0
2018-10-31 09:40:00,69.81,70.02,69.79,69.89,72584.0,68.3327,68.5382,68.3131,68.411,72584.0
2018-10-31 09:45:00,69.88,70.1,69.69,70.03,67721.0,68.4012,68.6166,68.2152,68.548,67721.0
2018-10-31 09:50:00,70.05,70.61,70.04,70.61,40568.0,68.5676,69.1158,68.5578,69.1158,40568.0
2018-10-31 09:55:00,70.54,70.67,70.33,70.48,27857.0,69.0472,69.1745,68.8417,68.9885,27857.0
2018-10-31 10:00:00,70.5,70.65,70.46,70.51,34714.0,69.0081,69.1549,68.9689,69.0179,34714.0
2018-10-31 10:05:00,70.5,70.71,70.5,70.6,77943.0,69.0081,69.2136,69.0081,69.106,77943.0
2018-10-31 10:10:00,70.59,70.68,70.5,70.56,62611.0,69.0962,69.1843,69.0081,69.0668,62611.0
2018-10-31 10:15:00,70.54,70.77,70.53,70.64,34866.0,69.0472,69.2724,69.0375,69.1451,34866.0
2018-10-31 10:20:00,70.64,71.09,70.6,71.09,44752.0,69.1451,69.5856,69.106,69.5856,44752.0
2018-10-31 10:25:00,71.07,71.3,70.98,71.22,59484.0,69.566,69.7912,69.4779,69.7129,59484.0
2018-10-31 10:30:00,71.25,71.56,71.21,71.53,70889.0,69.7422,70.0457,69.7031,70.0163,70889.0
2018-10-31 10:35:00,71.54,71.56,71.34,71.39,47154.0,70.0261,70.0457,69.8303,69.8793,47154.0
2018-10-31 10:40:00,71.39,71.51,71.28,71.46,40275.0,69.8793,69.9967,69.7716,69.9478,40275.0
2018-10-31 10:45:00,71.45,71.49,71.11,71.11,68452.0,69.938,69.9771,69.6052,69.6052,68452.0
2018-10-31 10:50:00,71.1,71.11,70.96,70.99,29054.0,69.5954,69.6052,69.4584,69.4877,29054.0
2018-10-31 10:55:00,70.99,71.12,70.98,70.98,28722.0,69.4877,69.615,69.4779,69.4779,28722.0
2018-10-31 11:00:00,70.96,71.05,70.85,70.85,40200.0,69.4584,69.5465,69.3507,69.3507,40200.0
2018-10-31 11:05:00,70.85,70.93,70.82,70.82,28609.0,69.3507,69.429,69.3213,69.3213,28609.0
2018-10-31 11:10:00,70.86,71.0,70.81,70.89,27292.0,69.3605,69.4975,69.3115,69.3898,27292.0
2018-10-31 11:15:00,70.86,70.95,70.86,70.88,27818.0,69.3605,69.4486,69.3605,69.3801,27818.0
2018-10-31 11:20:00,70.9,71.09,70.86,71.03,20675.0,69.3996,69.5856,69.3605,69.5269,20675.0
2018-10-31 11:25:00,71.03,71.07,70.93,71.01,52424.0,69.5269,69.566,69.429,69.5073,52424.0
2018-10-31 11:30:00,71.01,71.02,70.7,70.7,42407.0,69.5073,69.5171,69.2039,69.2039,42407.0
2018-10-31 11:35:00,70.71,71.02,70.7,70.95,48396.0,69.2136,69.5171,69.2039,69.4486,48396.0
2018-10-31 11:40:00,70.98,71.0,70.66,70.69,21389.0,69.4779,69.4975,69.1647,69.1941,21389.0
2018-10-31 11:45:00,70.68,70.83,70.68,70.73,21920.0,69.1843,69.3311,69.1843,69.2332,21920.0
2018-10-31 11:50:00,70.73,70.84,70.73,70.81,16251.0,69.2332,69.3409,69.2332,69.3115,16251.0
2018-10-31 11:55:00,70.79,70.83,70.68,70.81,19285.0,69.292,69.3311,69.1843,69.3115,19285.0
2018-10-31 12:00:00,70.8,70.85,70.64,70.67,60178.0,69.3017,69.3507,69.1451,69.1745,60178.0
2018-10-31 12:05:00,70.67,70.71,70.55,70.71,43001.0,69.1745,69.2136,69.057,69.2136,43001.0
2018-10-31 12:10:00,70.69,70.84,70.69,70.77,34376.0,69.1941,69.3409,69.1941,69.2724,34376.0
2018-10-31 12:15:00,70.77,70.84,70.69,70.84,42280.0,69.2724,69.3409,69.1941,69.3409,42280.0
2018-10-31 12:20:00,70.82,71.05,70.82,71.04,49414.0,69.3213,69.5465,69.3213,69.5367,49414.0
2018-10-31 12:25:00,71.04,71.08,70.92,70.92,53899.0,69.5367,69.5758,69.4192,69.4192,53899.0
2018-10-31 12:30:00,70.93,71.16,70.92,71.12,22906.0,69.429,69.6541,69.4192,69.615,22906.0
2018-10-31 12:35:00,71.15,71.46,71.14,71.4,83798.0,69.6443,69.9478,69.6345,69.889,83798.0
2018-10-31 12:40:00,71.41,71.48,71.32,71.4,43088.0,69.8988,69.9674,69.8107,69.889,43088.0
2018-10-31 12:45:00,71.38,71.41,71.24,71.27,20933.0,69.8695,69.8988,69.7324,69.7618,20933.0
2018-10-31 12:50:00,71.25,71.32,71.24,71.32,28377.0,69.7422,69.8107,69.7324,69.8107,28377.0
2018-10-31 12:55:00,71.32,71.49,71.32,71.42,27390.0,69.8107,69.9771,69.8107,69.9086,27390.0
2018-10-31 13:00:00,71.42,71.45,71.33,71.34,13679.0,69.9086,69.938,69.8205,69.8303,13679.0
2018-10-31 13:05:00,71.34,71.5,71.34,71.46,19847.0,69.8303,69.9869,69.8303,69.9478,19847.0
2018-10-31 13:10:00,71.45,71.67,71.44,71.5,25881.0,69.938,70.1533,69.9282,69.9869,25881.0
2018-10-31 13:15:00,71.51,71.6,71.5,71.51,22649.0,69.9967,70.0848,69.9869,69.9967,22649.0
2018-10-31 13:20:00,71.5,71.57,71.45,71.52,20878.0,69.9869,70.0554,69.938,70.0065,20878.0
2018-10-31 13:25:00,71.52,71.52,71.38,71.45,23322.0,70.0065,70.0065,69.8695,69.938,23322.0
2018-10-31 13:30:00,71.46,71.48,71.37,71.42,18314.0,69.9478,69.9674,69.8597,69.9086,18314.0
2018-10-31 13:35:00,71.43,71.61,71.36,71.58,81269.0,69.9184,70.0946,69.8499,70.0652,81269.0
2018-10-31 13:40:00,71.59,71.84,71.54,71.84,39760.0,70.075,70.3197,70.0261,70.3197,39760.0
2018-10-31 13:45:00,71.83,71.98,71.81,71.93,45536.0,70.3099,70.4568,70.2904,70.4078,45536.0
2018-10-31 13:50:00,71.91,72.0,71.84,71.84,48859.0,70.3883,70.4763,70.3197,70.3197,48859.0
2018-10-31 13:55:00,71.84,72.02,71.84,72.0,34849.0,70.3197,70.4959,70.3197,70.4763,34849.0
2018-10-31 14:00:00,72.01,72.13,71.97,72.12,52322.0,70.4861,70.6036,70.447,70.5938,52322.0
2018-10-31 14:05:00,72.12,72.21,72.09,72.14,60805.0,70.5938,70.6819,70.5644,70.6134,60805.0
2018-10-31 14:10:00,72.13,72.37,72.09,72.35,41128.0,70.6036,70.8385,70.5644,70.8189,41128.0
2018-10-31 14:15:00,72.35,72.36,72.21,72.3,60049.0,70.8189,70.8287,70.6819,70.77,60049.0
2018-10-31 14:20:00,72.31,72.42,72.05,72.05,97584.0,70.7798,70.8875,70.5253,70.5253,97584.0
2018-10-31 14:25:00,72.07,72.09,71.87,72.01,41269.0,70.5449,70.5644,70.3491,70.4861,41269.0
2018-10-31 14:30:00,71.98,72.05,71.87,71.87,30648.0,70.4568,70.5253,70.3491,70.3491,30648.0
2018-10-31 14:35:00,71.86,71.88,71.79,71.86,26360.0,70.3393,70.3589,70.2708,70.3393,26360.0
2018-10-31 14:40:00,71.86,72.01,71.83,71.89,33536.0,70.3393,70.4861,70.3099,70.3687,33536.0
2018-10-31 14:45:00,71.88,71.89,71.66,71.66,32908.0,70.3589,70.3687,70.1435,70.1435,32908.0
2018-10-31 14:50:00,71.66,71.76,71.63,71.75,33779.0,70.1435,70.2414,70.1142,70.2316,33779.0
2018-10-31 14:55:00,71.74,71.81,71.66,71.72,83016.0,70.2219,70.2904,70.1435,70.2023,83016.0
2018-10-31 15:00:00,71.72,71.72,71.6,71.6,32384.0,70.2023,70.2023,70.0848,70.0848,32384.0
2018-10-31 15:05:00,71.59,71.66,71.51,71.52,49694.0,70.075,70.1435,69.9967,70.0065,49694.0
2018-10-31 15:10:00,71.53,71.7,71.5,71.67,46406.0,70.0163,70.1827,69.9869,70.1533,46406.0
2018-10-31 15:15:00,71.66,71.68,71.48,71.48,48492.0,70.1435,70.1631,69.9674,69.9674,48492.0
2018-10-31 15:20:00,71.48,71.53,71.3,71.39,57374.0,69.9674,70.0163,69.7912,69.8793,57374.0
2018-10-31 15:25:00,71.4,71.45,71.22,71.45,68001.0,69.889,69.938,69.7129,69.938,68001.0
2018-10-31 15:30:00,71.44,71.46,71.34,71.4,68527.0,69.9282,69.9478,69.8303,69.889,68527.0
2018-10-31 15:35:00,71.4,71.42,71.22,71.22,56254.0,69.889,69.9086,69.7129,69.7129,56254.0
2018-10-31 15:40:00,71.22,71.39,71.22,71.27,99887.0,69.7129,69.8793,69.7129,69.7618,99887.0
2018-10-31 15:45:00,71.25,71.32,71.1,71.1,114191.0,69.7422,69.8107,69.5954,69.5954,114191.0
2018-10-31 15:50:00,71.09,71.24,71.09,71.22,192677.0,69.5856,69.7324,69.5856,69.7129,192677.0
2018-10-31 15:55:00,71.21,71.27,71.12,71.17,251676.0,69.7031,69.7618,69.615,69.6639,251676.0
2018-11-01 09:30:00,71.48,71.9,71.46,71.88,48534.0,69.9674,70.3785,69.9478,70.3589,48534.0
2018-11-01 09:35:00,71.8,71.99,71.61,71.61,30401.0,70.2806,70.4666,70.0946,70.0946,30401.0
2018-11-01 09:40:00,71.58,71.82,71.57,71.82,19718.0,70.0652,70.3002,70.0554,70.3002,19718.0
2018-11-01 09:45:00,71.8,71.82,71.29,71.38,25301.0,70.2806,70.3002,69.7814,69.8695,25301.0
2018-11-01 09:50:00,71.33,71.74,71.23,71.64,21619.0,69.8205,70.2219,69.7226,70.124,21619.0
2018-11-01 09:55:00,71.64,71.72,71.45,71.62,18989.0,70.124,70.2023,69.938,70.1044,18989.0
2018-11-01 10:00:00,71.57,71.9,71.55,71.77,32879.0,70.0554,70.3785,70.0359,70.2512,32879.0
2018-11-01 10:05:00,71.83,71.88,71.57,71.78,29723.0,70.3099,70.3589,70.0554,70.261,29723.0
2018-11-01 10:10:00,71.82,72.11,71.81,71.96,18811.0,70.3002,70.584,70.2904,70.4372,18811.0
2018-11-01 10:15:00,71.96,72.13,71.92,71.93,20910.0,70.4372,70.6036,70.398,70.4078,20910.0
2018-11-01 10:20:00,71.95,72.01,71.81,71.93,21564.0,70.4274,70.4861,70.2904,70.4078,21564.0
2018-11-01 10:25:00,71.96,72.07,71.88,72.07,18335.0,70.4372,70.5449,70.3589,70.5449,18335.0
2018-11-01 10:30:00,72.07,72.33,72.05,72.29,19380.0,70.5449,70.7994,70.5253,70.7602,19380.0
2018-11-01 10:35:00,72.29,72.45,72.25,72.26,25878.0,70.7602,70.9168,70.7211,70.7308,25878.0
2018-11-01 10:40:00,72.3,72.42,72.19,72.38,15719.0,70.77,70.8875,70.6623,70.8483,15719.0
2018-11-01 10:45:00,72.42,72.66,72.4,72.66,25278.0,70.8875,71.1224,70.8679,71.1224,25278.0
2018-11-01 10:50:00,72.64,72.77,72.51,72.57,25460.0,71.1028,71.2301,70.9756,71.0343,25460.0
2018-11-01 10:55:00,72.53,72.65,72.46,72.63,16960.0,70.9951,71.1126,70.9266,71.093,16960.0
2018-11-01 11:00:00,72.67,72.71,72.46,72.5,23481.0,71.1322,71.1713,70.9266,70.9658,23481.0
2018-11-01 11:05:00,72.53,72.74,72.53,72.7,26344.0,70.9951,71.2007,70.9951,71.1615,26344.0
2018-11-01 11:10:00,72.69,72.76,72.61,72.71,18550.0,71.1517,71.2203,71.0734,71.1713,18550.0
2018-11-01 11:15:00,72.68,72.81,72.63,72.8,26345.0,71.142,71.2692,71.093,71.2594,26345.0
2018-11-01 11:20:00,72.81,72.93,72.79,72.9,30926.0,71.2692,71.3867,71.2496,71.3573,30926.0
2018-11-01 11:25:00,72.9,72.92,72.8,72.87,35524.0,71.3573,71.3769,71.2594,71.3279,35524.0
2018-11-01 11:30:00,72.89,72.96,72.76,72.81,25831.0,71.3475,71.416,71.2203,71.2692,25831.0
2018-11-01 11:35:00,72.8,72.87,72.76,72.84,26570.0,71.2594,71.3279,71.2203,71.2986,26570.0
2018-11-01 11:40:00,72.86,72.88,72.8,72.84,44918.0,71.3182,71.3377,71.2594,71.2986,44918.0
2018-11-01 11:45:00,72.86,72.89,72.7,72.81,17605.0,71.3182,71.3475,71.1615,71.2692,17605.0
2018-11-01 11:50:00,72.81,72.83,72.74,72.83,22381.0,71.2692,71.2888,71.2007,71.2888,22381.0
2018-11-01 11:55:00,72.82,72.85,72.61,72.66,28775.0,71.279,71.3084,71.0734,71.1224,28775.0
2018-11-01 12:00:00,72.65,72.68,72.54,72.58,25237.0,71.1126,71.142,71.0049,71.0441,25237.0
2018-11-01 12:05:00,72.58,72.77,72.56,72.76,24302.0,71.0441,71.2301,71.0245,71.2203,24302.0
2018-11-01 12:10:00,72.74,72.93,72.72,72.88,14854.0,71.2007,71.3867,71.1811,71.3377,14854.0
2018-11-01 12:15:00,72.88,72.89,72.66,72.68,21362.0,71.3377,71.3475,71.1224,71.142,21362.0
2018-11-01 12:20:00,72.72,72.78,72.67,72.77,7000.0,71.1811,71.2398,71.1322,71.2301,7000.0
2018-11-01 12:25:00,72.75,72.77,72.61,72.73,13547.0,71.2105,71.2301,71.0734,71.1909,13547.0
2018-11-01 12:30:00,72.73,72.83,72.65,72.66,13411.0,71.1909,71.2888,71.1126,71.1224,13411.0
2018-11-01 12:35:00,72.65,72.66,72.58,72.63,16600.0,71.1126,71.1224,71.0441,71.093,16600.0
2018-11-01 12:40:00,72.61,72.61,72.54,72.58,11800.0,71.0734,71.0734,71.0049,71.0441,11800.0
2018-11-01 12:45:00,72.58,72.6,72.47,72.6,11523.0,71.0441,71.0637,70.9364,71.0637,11523.0
2018-11-01 12:50:00,72.6,72.8,72.59,72.76,16406.0,71.0637,71.2594,71.0539,71.2203,16406.0
2018-11-01 12:55:00,72.76,72.78,72.62,72.74,27750.0,71.2203,71.2398,71.0832,71.2007,27750.0
2018-11-01 13:00:00,72.74,72.74,72.54,72.61,40312.0,71.2007,71.2007,71.0049,71.0734,40312.0
2018-11-01 13:05:00,72.61,72.61,72.45,72.48,20687.0,71.0734,71.0734,70.9168,70.9462,20687.0
2018-11-01 13:10:00,72.46,72.62,72.12,72.57,81038.0,70.9266,71.0832,70.5938,71.0343,81038.0
2018-11-01 13:15:00,72.59,72.63,72.47,72.53,72022.0,71.0539,71.093,70.9364,70.9951,72022.0
2018-11-01 13:20:00,72.53,72.58,72.38,72.4,51458.0,70.9951,71.0441,70.8483,70.8679,51458.0
2018-11-01 13:25:00,72.41,72.57,72.41,72.53,13014.0,70.8777,71.0343,70.8777,70.9951,13014.0
2018-11-01 13:30:00,72.55,72.59,72.5,72.51,25685.0,71.0147,71.0539,70.9658,70.9756,25685.0
2018-11-01 13:35:00,72.51,72.51,72.34,72.4,25957.0,70.9756,70.9756,70.8092,70.8679,25957.0
2018-11-01 13:40:00,72.4,72.51,72.38,72.44,19391.0,70.8679,70.9756,70.8483,70.907,19391.0
2018-11-01 13:45:00,72.43,72.44,72.3,72.33,21230.0,70.8972,70.907,70.77,70.7994,21230.0
2018-11-01 13:50:00,72.3,72.43,72.26,72.4,16514.0,70.77,70.8972,70.7308,70.8679,16514.0
2018-11-01 13:55:00,72.4,72.5,72.38,72.41,33574.0,70.8679,70.9658,70.8483,70.8777,33574.0
2018-11-01 14:00:00,72.42,72.48,72.39,72.45,32179.0,70.8875,70.9462,70.8581,70.9168,32179.0
2018-11-01 14:05:00,72.43,72.47,72.38,72.41,57306.0,70.8972,70.9364,70.8483,70.8777,57306.0
2018-11-01 14:10:00,72.4,72.48,72.39,72.46,28354.0,70.8679,70.9462,70.8581,70.9266,28354.0
2018-11-01 14:15:00,72.46,72.61,72.45,72.58,19084.0,70.9266,71.0734,70.9168,71.0441,19084.0
2018-11-01 14:20:00,72.59,72.7,72.55,72.7,20290.0,71.0539,71.1615,71.0147,71.1615,20290.0
2018-11-01 14:25:00,72.71,72.72,72.58,72.61,22950.0,71.1713,71.1811,71.0441,71.0734,22950.0
2018-11-01 14:30:00,72.61,72.63,72.48,72.51,25146.0,71.0734,71.093,70.9462,70.9756,25146.0
2018-11-01 14:35:00,72.52,72.6,72.51,72.6,31189.0,70.9853,71.0637,70.9756,71.0637,31189.0
2018-11-01 14:40:00,72.59,72.63,72.55,72.62,22297.0,71.0539,71.093,71.0147,71.0832,22297.0
2018-11-01 14:45:00,72.63,72.68,72.62,72.68,18143.0,71.093,71.142,71.0832,71.142,18143.0
2018-11-01 14:50:00,72.68,72.75,72.67,72.72,20361.0,71.142,71.2105,71.1322,71.1811,20361.0
2018-11-01 14:55:00,72.73,72.77,72.63,72.65,51080.0,71.1909,71.2301,71.093,71.1126,51080.0
2018-11-01 15:00:00,72.65,72.65,72.49,72.55,56916.0,71.1126,71.1126,70.956,71.0147,56916.0
2018-11-01 15:05:00,72.55,72.57,72.48,72.55,62690.0,71.0147,71.0343,70.9462,71.0147,62690.0
2018-11-01 15:10:00,72.55,72.61,72.47,72.61,23551.0,71.0147,71.0734,70.9364,71.0734,23551.0
2018-11-01 15:15:00,72.62,72.62,72.5,72.5,57858.0,71.0832,71.0832,70.9658,70.9658,57858.0
2018-11-01 15:20:00,72.51,72.57,72.5,72.57,24088.0,70.9756,71.0343,70.9658,71.0343,24088.0
2018-11-01 15:25:00,72.56,72.58,72.48,72.56,24397.0,71.0245,71.0441,70.9462,71.0245,24397.0
2018-11-01 15:30:00,72.56,72.59,72.49,72.52,29973.0,71.0245,71.0539,70.956,70.9853,29973.0
2018-11-01 15:35:00,72.53,72.56,72.5,72.54,34816.0,70.9951,71.0245,70.9658,71.0049,34816.0
2018-11-01 15:40:00,72.54,72.64,72.48,72.63,59751.0,71.0049,71.1028,70.9462,71.093,59751.0
2018-11-01 15:45:00,72.63,72.66,72.62,72.64,75263.0,71.093,71.1224,71.0832,71.1028,75263.0
2018-11-01 15:50:00,72.64,72.74,72.63,72.7,117482.0,71.1028,71.2007,71.093,71.1615,117482.0
2018-11-01 15:55:00,72.7,72.73,72.58,72.65,165236.0,71.1615,71.1909,71.0441,71.1126,165236.0
2018-11-02 09:30:00,73.16,73.95,73.12,73.89,38566.0,71.6118,72.3851,71.5726,72.3264,38566.0
2018-11-02 09:35:00,73.95,73.97,73.47,73.67,87558.0,72.3851,72.4047,71.9152,72.111,87558.0
2018-11-02 09:40:00,73.59,74.1,73.59,74.05,14626.0,72.0327,72.5319,72.0327,72.483,14626.0
2018-11-02 09:45:00,74.05,74.11,73.94,74.11,22386.0,72.483,72.5417,72.3753,72.5417,22386.0
2018-11-02 09:50:00,74.11,74.11,73.77,74.01,29248.0,72.5417,72.5417,72.2089,72.4438,29248.0
2018-11-02 09:55:00,74.03,74.05,73.78,73.88,19404.0,72.4634,72.483,72.2187,72.3166,19404.0
2018-11-02 10:00:00,73.9,74.12,73.77,73.77,54722.0,72.3361,72.5515,72.2089,72.2089,54722.0
2018-11-02 10:05:00,73.79,73.79,73.54,73.73,20758.0,72.2285,72.2285,71.9838,72.1697,20758.0
2018-11-02 10:10:00,73.73,73.73,73.52,73.58,18310.0,72.1697,72.1697,71.9642,72.0229,18310.0
2018-11-02 10:15:00,73.53,73.7,73.39,73.57,27289.0,71.974,72.1404,71.8369,72.0131,27289.0
2018-11-02 10:20:00,73.57,73.64,73.43,73.58,21978.0,72.0131,72.0816,71.8761,72.0229,21978.0
2018-11-02 10:25:00,73.57,73.61,73.3,73.3,30795.0,72.0131,72.0523,71.7488,71.7488,30795.0
2018-11-02 10:30:00,73.3,73.35,73.06,73.15,30737.0,71.7488,71.7978,71.5139,71.602,30737.0
2018-11-02 10:35:00,73.12,73.15,72.9,72.92,28883.0,71.5726,71.602,71.3573,71.3769,28883.0
2018-11-02 10:40:00,72.91,72.92,72.62,72.85,29536.0,71.3671,71.3769,71.0832,71.3084,29536.0
2018-11-02 10:45:00,72.88,72.99,72.83,72.85,15310.0,71.3377,71.4454,71.2888,71.3084,15310.0
2018-11-02 10:50:00,72.83,73.1,72.77,73.08,152512.0,71.2888,71.5531,71.2301,71.5335,152512.0
2018-11-02 10:55:00,73.09,73.32,72.95,73.3,30050.0,71.5433,71.7684,71.4062,71.7488,30050.0
2018-11-02 11:00:00,73.3,73.32,73.04,73.06,25424.0,71.7488,71.7684,71.4943,71.5139,25424.0
2018-11-02 11:05:00,73.07,73.36,72.99,73.34,50433.0,71.5237,71.8076,71.4454,71.788,50433.0
2018-11-02 11:10:00,73.33,73.41,73.16,73.19,34107.0,71.7782,71.8565,71.6118,71.6412,34107.0
2018-11-02 11:15:00,73.16,73.28,73.13,73.16,32712.0,71.6118,71.7293,71.5824,71.6118,32712.0
2018-11-02 11:20:00,73.14,73.18,72.9,73.18,39663.0,71.5922,71.6314,71.3573,71.6314,39663.0
2018-11-02 11:25:00,73.16,73.19,73.01,73.18,41682.0,71.6118,71.6412,71.465,71.6314,41682.0
2018-11-02 11:30:00,73.16,73.37,73.16,73.22,22722.0,71.6118,71.8174,71.6118,71.6705,22722.0
2018-11-02 11:35:00,73.21,73.36,73.2,73.36,66610.0,71.6607,71.8076,71.651,71.8076,66610.0
2018-11-02 11:40:00,73.36,73.42,73.28,73.34,27458.0,71.8076,71.8663,71.7293,71.788,27458.0
2018-11-02 11:45:00,73.31,73.43,73.24,73.39,30612.0,71.7586,71.8761,71.6901,71.8369,30612.0
2018-11-02 11:50:00,73.4,73.46,73.31,73.31,27798.0,71.8467,71.9055,71.7586,71.7586,27798.0
2018-11-02 11:55:00,73.3,73.57,73.29,73.57,12877.0,71.7488,72.0131,71.7391,72.0131,12877.0
2018-11-02 12:00:00,73.57,73.66,73.43,73.43,22312.0,72.0131,72.1012,71.8761,71.8761,22312.0
2018-11-02 12:05:00,73.44,73.49,73.24,73.24,15192.0,71.8859,71.9348,71.6901,71.6901,15192.0
2018-11-02 12:10:00,73.23,73.26,73.12,73.14,17032.0,71.6803,71.7097,71.5726,71.5922,17032.0
2018-11-02 12:15:00,73.13,73.3,73.08,73.28,17847.0,71.5824,71.7488,71.5335,71.7293,17847.0
2018-11-02 12:20:00,73.26,73.27,73.15,73.21,24264.0,71.7097,71.7195,71.602,71.6607,24264.0
2018-11-02 12:25:00,73.21,73.33,73.19,73.32,11033.0,71.6607,71.7782,71.6412,71.7684,11033.0
2018-11-02 12:30:00,73.31,73.33,72.9,72.93,30383.0,71.7586,71.7782,71.3573,71.3867,30383.0
2018-11-02 12:35:00,72.91,73.01,72.89,72.96,65610.0,71.3671,71.465,71.3475,71.416,65610.0
2018-11-02 12:40:00,72.96,73.03,72.93,72.96,27978.0,71.416,71.4846,71.3867,71.416,27978.0
2018-11-02 12:45:00,72.96,72.97,72.87,72.94,14203.0,71.416,71.4258,71.3279,71.3965,14203.0
2018-11-02 12:50:00,72.95,73.0,72.82,72.85,20184.0,71.4062,71.4552,71.279,71.3084,20184.0
2018-11-02 12:55:00,72.83,72.83,72.67,72.8,30366.0,71.2888,71.2888,71.1322,71.2594,30366.0
2018-11-02 13:00:00,72.79,72.84,72.71,72.71,16745.0,71.2496,71.2986,71.1713,71.1713,16745.0
2018-11-02 13:05:00,72.72,72.83,72.68,72.81,11420.0,71.1811,71.2888,71.142,71.2692,11420.0
2018-11-02 13:10:00,72.83,73.05,72.81,73.03,11542.0,71.2888,71.5041,71.2692,71.4846,11542.0
2018-11-02 13:15:00,73.03,73.05,72.93,73.0,11011.0,71.4846,71.5041,71.3867,71.4552,11011.0
2018-11-02 13:20:00,73.02,73.07,73.0,73.07,17516.0,71.4748,71.5237,71.4552,71.5237,17516.0
2018-11-02 13:25:00,73.05,73.07,72.9,72.96,9332.0,71.5041,71.5237,71.3573,71.416,9332.0
2018-11-02 13:30:00,72.93,72.95,72.65,72.66,10110.0,71.3867,71.4062,71.1126,71.1224,10110.0
2018-11-02 13:35:00,72.64,72.66,72.46,72.54,11700.0,71.1028,71.1224,70.9266,71.0049,11700.0
2018-11-02 13:40:00,72.5,72.63,72.44,72.59,33635.0,70.9658,71.093,70.907,71.0539,33635.0
2018-11-02 13:45:00,72.56,72.63,72.49,72.52,18319.0,71.0245,71.093,70.956,70.9853,18319.0
2018-11-02 13:50:00,72.53,72.55,72.4,72.41,17738.0,70.9951,71.0147,70.8679,70.8777,17738.0
2018-11-02 13:55:00,72.42,72.49,72.41,72.49,7421.0,70.8875,70.956,70.8777,70.956,7421.0
2018-11-02 14:00:00,72.49,72.49,72.31,72.33,12869.0,70.956,70.956,70.7798,70.7994,12869.0
2018-11-02 14:05:00,72.32,72.36,72.25,72.25,15740.0,70.7896,70.8287,70.7211,70.7211,15740.0
2018-11-02 14:10:00,72.25,72.27,72.17,72.19,21107.0,70.7211,70.7406,70.6428,70.6623,21107.0
2018-11-02 14:15:00,72.18,72.35,72.13,72.34,51981.0,70.6525,70.8189,70.6036,70.8092,51981.0
2018-11-02 14:20:00,72.34,72.35,72.18,72.23,26569.0,70.8092,70.8189,70.6525,70.7015,26569.0
2018-11-02 14:25:00,72.23,73.01,72.2,72.9,34345.0,70.7015,71.465,70.6721,71.3573,34345.0
2018-11-02 14:30:00,72.87,72.92,72.67,72.71,25829.0,71.3279,71.3769,71.1322,71.1713,25829.0
2018-11-02 14:35:00,72.69,72.72,72.49,72.5,17653.0,71.1517,71.1811,70.956,70.9658,17653.0
2018-11-02 14:40:00,72.52,72.69,72.5,72.59,19150.0,70.9853,71.1517,70.9658,71.0539,19150.0
2018-11-02 14:45:00,72.63,72.64,72.55,72.61,8516.0,71.093,71.1028,71.0147,71.0734,8516.0
2018-11-02 14:50:00,72.62,72.74,72.57,72.73,27490.0,71.0832,71.2007,71.0343,71.1909,27490.0
2018-11-02 14:55:00,72.72,72.8,72.65,72.73,32022.0,71.1811,71.2594,71.1126,71.1909,32022.0
2018-11-02 15:00:00,72.74,72.79,72.54,72.67,21809.0,71.2007,71.2496,71.0049,71.1322,21809.0
2018-11-02 15:05:00,72.66,72.72,72.56,72.7,17926.0,71.1224,71.1811,71.0245,71.1615,17926.0
2018-11-02 15:10:00,72.68,72.88,72.67,72.79,23028.0,71.142,71.3377,71.1322,71.2496,23028.0
2018-11-02 15:15:00,72.81,72.83,72.66,72.73,17140.0,71.2692,71.2888,71.1224,71.1909,17140.0
2018-11-02 15:20:00,72.75,72.81,72.72,72.81,17929.0,71.2105,71.2692,71.1811,71.2692,17929.0
2018-11-02 15:25:00,72.81,72.85,72.62,72.73,23555.0,71.2692,71.3084,71.0832,71.1909,23555.0
2018-11-02 15:30:00,72.73,72.74,72.6,72.7,22124.0,71.1909,71.2007,71.0637,71.1615,22124.0
2018-11-02 15:35:00,72.68,72.8,72.58,72.8,24129.0,71.142,71.2594,71.0441,71.2594,24129.0
2018-11-02 15:40:00,72.77,72.87,72.73,72.78,43763.0,71.2301,71.3279,71.1909,71.2398,43763.0
2018-11-02 15:45:00,72.78,72.85,72.72,72.83,71405.0,71.2398,71.3084,71.1811,71.2888,71405.0
2018-11-02 15:50:00,72.83,72.9,72.8,72.8,67954.0,71.2888,71.3573,71.2594,71.2594,67954.0
2018-11-02 15:55:00,72.81,72.89,72.73,72.82,131496.0,71.2692,71.3475,71.1909,71.279,131496.0
2018-11-05 09:30:00,72.48,72.62,72.12,72.45,33335.0,70.9462,71.0832,70.5938,70.9168,33335.0
2018-11-05 09:35:00,72.46,72.64,72.2,72.24,23654.0,70.9266,71.1028,70.6721,70.7113,23654.0
2018-11-05 09:40:00,72.21,72.3,72.08,72.16,12862.0,70.6819,70.77,70.5547,70.633,12862.0
2018-11-05 09:45:00,72.12,72.19,71.99,72.01,15776.0,70.5938,70.6623,70.4666,70.4861,15776.0
2018-11-05 09:50:00,72.05,72.2,71.99,72.05,22013.0,70.5253,70.6721,70.4666,70.5253,22013.0
2018-11-05 09:55:00,72.03,72.1,71.83,71.85,20501.0,70.5057,70.5742,70.3099,70.3295,20501.0
2018-11-05 10:00:00,71.87,71.94,71.78,71.89,23975.0,70.3491,70.4176,70.261,70.3687,23975.0
2018-11-05 10:05:00,71.93,72.02,71.91,71.95,30187.0,70.4078,70.4959,70.3883,70.4274,30187.0
2018-11-05 10:10:00,71.93,71.93,71.76,71.9,17069.0,70.4078,70.4078,70.2414,70.3785,17069.0
2018-11-05 10:15:00,71.88,72.04,71.86,71.97,17830.0,70.3589,70.5155,70.3393,70.447,17830.0
2018-11-05 10:20:00,72.0,72.17,71.98,72.17,14000.0,70.4763,70.6428,70.4568,70.6428,14000.0
2018-11-05 10:25:00,72.16,72.43,72.13,72.35,22045.0,70.633,70.8972,70.6036,70.8189,22045.0
2018-11-05 10:30:00,72.37,72.52,72.29,72.33,56155.0,70.8385,70.9853,70.7602,70.7994,56155.0
2018-11-05 10:35:00,72.32,72.37,72.15,72.16,12678.0,70.7896,70.8385,70.6232,70.633,12678.0
2018-11-05 10:40:00,72.16,72.28,72.14,72.22,13030.0,70.633,70.7504,70.6134,70.6917,13030.0
2018-11-05 10:45:00,72.18,72.29,72.12,72.27,17393.0,70.6525,70.7602,70.5938,70.7406,17393.0
2018-11-05 10:50:00,72.25,72.45,72.25,72.42,11469.0,70.7211,70.9168,70.7211,70.8875,11469.0
2018-11-05 10:55:00,72.4,72.55,72.36,72.55,13420.0,70.8679,71.0147,70.8287,71.0147,13420.0
2018-11-05 11:00:00,72.52,72.65,72.49,72.6,25050.0,70.9853,71.1126,70.956,71.0637,25050.0
2018-11-05 11:05:00,72.58,72.58,72.4,72.42,26646.0,71.0441,71.0441,70.8679,70.8875,26646.0
2018-11-05 11:10:00,72.4,72.49,72.38,72.43,21407.0,70.8679,70.956,70.8483,70.8972,21407.0
2018-11-05 11:15:00,72.44,72.48,72.4,72.46,18853.0,70.907,70.9462,70.8679,70.9266,18853.0
2018-11-05 11:20:00,72.47,72.49,72.38,72.39,60293.0,70.9364,70.956,70.8483,70.8581,60293.0
2018-11-05 11:25:00,72.39,72.39,72.2,72.22,19037.0,70.8581,70.8581,70.6721,70.6917,19037.0
2018-11-05 11:30:00,72.19,72.22,72.09,72.17,21072.0,70.6623,70.6917,70.5644,70.6428,21072.0
2018-11-05 11:35:00,72.15,72.2,72.11,72.15,14242.0,70.6232,70.6721,70.584,70.6232,14242.0
2018-11-05 11:40:00,72.16,72.24,72.13,72.17,20456.0,70.633,70.7113,70.6036,70.6428,20456.0
2018-11-05 11:45:00,72.15,72.18,72.12,72.14,18043.0,70.6232,70.6525,70.5938,70.6134,18043.0
2018-11-05 11:50:00,72.15,72.29,72.12,72.29,17009.0,70.6232,70.7602,70.5938,70.7602,17009.0
2018-11-05 11:55:00,72.27,72.3,72.15,72.29,12378.0,70.7406,70.77,70.6232,70.7602,12378.0
2018-11-05 12:00:00,72.26,72.29,72.15,72.16,17724.0,70.7308,70.7602,70.6232,70.633,17724.0
2018-11-05 12:05:00,72.16,72.19,72.06,72.06,14994.0,70.633,70.6623,70.5351,70.5351,14994.0
2018-11-05 12:10:00,72.07,72.15,72.07,72.14,14665.0,70.5449,70.6232,70.5449,70.6134,14665.0
2018-11-05 12:15:00,72.13,72.14,72.04,72.05,11919.0,70.6036,70.6134,70.5155,70.5253,11919.0
2018-11-05 12:20:00,72.06,72.15,72.06,72.15,23994.0,70.5351,70.6232,70.5351,70.6232,23994.0
2018-11-05 12:25:00,72.15,72.18,72.02,72.1,11980.0,70.6232,70.6525,70.4959,70.5742,11980.0
2018-11-05 12:30:00,72.09,72.13,72.02,72.08,18284.0,70.5644,70.6036,70.4959,70.5547,18284.0
2018-11-05 12:35:00,72.08,72.08,71.93,71.93,9506.0,70.5547,70.5547,70.4078,70.4078,9506.0
2018-11-05 12:40:00,71.94,71.98,71.93,71.95,9928.0,70.4176,70.4568,70.4078,70.4274,9928.0
2018-11-05 12:45:00,71.96,72.05,71.96,72.05,11317.0,70.4372,70.5253,70.4372,70.5253,11317.0
2018-11-05 12:50:00,72.05,72.13,72.04,72.05,11187.0,70.5253,70.6036,70.5155,70.5253,11187.0
2018-11-05 12:55:00,72.03,72.07,71.99,72.0,8000.0,70.5057,70.5449,70.4666,70.4763,8000.0
2018-11-05 13:00:00,72.0,72.0,71.95,71.99,12239.0,70.4763,70.4763,70.4274,70.4666,12239.0
2018-11-05 13:05:00,72.01,72.12,71.98,72.12,17354.0,70.4861,70.5938,70.4568,70.5938,17354.0
2018-11-05 13:10:00,72.13,72.27,72.1,72.25,11993.0,70.6036,70.7406,70.5742,70.7211,11993.0
2018-11-05 13:15:00,72.26,72.29,72.19,72.22,14872.0,70.7308,70.7602,70.6623,70.6917,14872.0
2018-11-05 13:20:00,72.21,72.22,72.13,72.14,11731.0,70.6819,70.6917,70.6036,70.6134,11731.0
2018-11-05 13:25:00,72.12,72.2,72.07,72.09,14626.0,70.5938,70.6721,70.5449,70.5644,14626.0
2018-11-05 13:30:00,72.08,72.12,72.01,72.03,10718.0,70.5547,70.5938,70.4861,70.5057,10718.0
2018-11-05 13:35:00,72.02,72.15,71.98,72.14,12869.0,70.4959,70.6232,70.4568,70.6134,12869.0
2018-11-05 13:40:00,72.15,72.16,72.12,72.13,8733.0,70.6232,70.633,70.5938,70.6036,8733.0
2018-11-05 13:45:00,72.13,72.13,72.04,72.05,14796.0,70.6036,70.6036,70.5155,70.5253,14796.0
2018-11-05 13:50:00,72.06,72.15,72.05,72.13,31110.0,70.5351,70.6232,70.5253,70.6036,31110.0
2018-11-05 13:55:00,72.14,72.17,72.05,72.06,17242.0,70.6134,70.6428,70.5253,70.5351,17242.0
2018-11-05 14:00:00,72.07,72.14,72.05,72.06,27306.0,70.5449,70.6134,70.5253,70.5351,27306.0
2018-11-05 14:05:00,72.06,72.13,72.06,72.1,13289.0,70.5351,70.6036,70.5351,70.5742,13289.0
2018-11-05 14:10:00,72.1,72.14,72.06,72.14,12525.0,70.5742,70.6134,70.5351,70.6134,12525.0
2018-11-05 14:15:00,72.13,72.25,72.09,72.23,24948.0,70.6036,70.7211,70.5644,70.7015,24948.0
2018-11-05 14:20:00,72.23,72.38,72.23,72.38,16765.0,70.7015,70.8483,70.7015,70.8483,16765.0
2018-11-05 14:25:00,72.39,72.39,72.33,72.39,13943.0,70.8581,70.8581,70.7994,70.8581,13943.0
2018-11-05 14:30:00,72.39,72.39,72.35,72.38,18171.0,70.8581,70.8581,70.8189,70.8483,18171.0
2018-11-05 14:35:00,72.37,72.41,72.35,72.39,22812.0,70.8385,70.8777,70.8189,70.8581,22812.0
2018-11-05 14:40:00,72.4,72.52,72.4,72.51,20714.0,70.8679,70.9853,70.8679,70.9756,20714.0
2018-11-05 14:45:00,72.54,72.62,72.47,72.47,45649.0,71.0049,71.0832,70.9364,70.9364,45649.0
2018-11-05 14:50:00,72.47,72.64,72.47,72.59,78783.0,70.9364,71.1028,70.9364,71.0539,78783.0
2018-11-05 14:55:00,72.59,72.61,72.49,72.56,42241.0,71.0539,71.0734,70.956,71.0245,42241.0
2018-11-05 15:00:00,72.56,72.57,72.37,72.4,16497.0,71.0245,71.0343,70.8385,70.8679,16497.0
2018-11-05 15:05:00,72.4,72.51,72.39,72.39,16841.0,70.8679,70.9756,70.8581,70.8581,16841.0
2018-11-05 15:10:00,72.39,72.52,72.38,72.42,16919.0,70.8581,70.9853,70.8483,70.8875,16919.0
2018-11-05 15:15:00,72.41,72.41,72.22,72.23,17261.0,70.8777,70.8777,70.6917,70.7015,17261.0
2018-11-05 15:20:00,72.24,72.25,72.14,72.14,16423.0,70.7113,70.7211,70.6134,70.6134,16423.0
2018-11-05 15:25:00,72.13,72.19,72.07,72.16,26700.0,70.6036,70.6623,70.5449,70.633,26700.0
2018-11-05 15:30:00,72.17,72.2,72.05,72.11,24988.0,70.6428,70.6721,70.5253,70.584,24988.0
2018-11-05 15:35:00,72.11,72.2,72.09,72.1,41605.0,70.584,70.6721,70.5644,70.5742,41605.0
2018-11-05 15:40:00,72.11,72.29,72.11,72.29,48705.0,70.584,70.7602,70.584,70.7602,48705.0
2018-11-05 15:45:00,72.29,72.37,72.21,72.34,60044.0,70.7602,70.8385,70.6819,70.8092,60044.0
2018-11-05 15:50:00,72.33,72.33,72.19,72.31,67733.0,70.7994,70.7994,70.6623,70.7798,67733.0
2018-11-05 15:55:00,72.32,72.41,72.28,72.4,272305.0,70.7896,70.8777,70.7504,70.8679,272305.0
2018-11-06 09:30:00,71.31,71.34,70.3,71.02,193528.0,69.801,69.8303,68.8123,69.5171,193528.0
2018-11-06 09:35:00,70.93,71.26,70.88,71.18,35285.0,69.429,69.752,69.3801,69.6737,35285.0
2018-11-06 09:40:00,71.26,71.36,71.03,71.32,38511.0,69.752,69.8499,69.5269,69.8107,38511.0
2018-11-06 09:45:00,71.33,71.39,71.08,71.33,16120.0,69.8205,69.8793,69.5758,69.8205,16120.0
2018-11-06 09:50:00,71.34,71.71,71.33,71.71,10333.0,69.8303,70.1925,69.8205,70.1925,10333.0
2018-11-06 09:55:00,71.64,71.75,71.56,71.65,11390.0,70.124,70.2316,70.0457,70.1338,11390.0
2018-11-06 10:00:00,71.62,71.7,71.49,71.63,21587.0,70.1044,70.1827,69.9771,70.1142,21587.0
2018-11-06 10:05:00,71.58,71.59,71.29,71.33,25721.0,70.0652,70.075,69.7814,69.8205,25721.0
2018-11-06 10:10:00,71.34,71.5,71.21,71.27,40076.0,69.8303,69.9869,69.7031,69.7618,40076.0
2018-11-06 10:15:00,71.24,71.32,71.11,71.17,33856.0,69.7324,69.8107,69.6052,69.6639,33856.0
2018-11-06 10:20:00,71.15,71.21,71.02,71.14,47413.0,69.6443,69.7031,69.5171,69.6345,47413.0
2018-11-06 10:25:00,71.13,71.23,71.08,71.13,43781.0,69.6248,69.7226,69.5758,69.6248,43781.0
2018-11-06 10:30:00,71.16,71.29,71.15,71.26,17548.0,69.6541,69.7814,69.6443,69.752,17548.0
2018-11-06 10:35:00,71.24,71.24,70.99,71.0,23109.0,69.7324,69.7324,69.4877,69.4975,23109.0
2018-11-06 10:40:00,71.0,71.01,70.85,70.86,39548.0,69.4975,69.5073,69.3507,69.3605,39548.0
2018-11-06 10:45:00,70.86,70.92,70.61,70.74,31255.0,69.3605,69.4192,69.1158,69.243,31255.0
2018-11-06 10:50:00,70.74,70.79,70.45,70.57,54071.0,69.243,69.292,68.9592,69.0766,54071.0
2018-11-06 10:55:00,70.56,70.76,70.53,70.63,40923.0,69.0668,69.2626,69.0375,69.1353,40923.0
2018-11-06 11:00:00,70.63,70.63,70.09,70.19,99517.0,69.1353,69.1353,68.6068,68.7047,99517.0
2018-11-06 11:05:00,70.18,70.41,70.16,70.21,46904.0,68.6949,68.92,68.6753,68.7242,46904.0
2018-11-06 11:10:00,70.23,70.45,70.2,70.4,45217.0,68.7438,68.9592,68.7144,68.9102,45217.0
2018-11-06 11:15:00,70.41,70.41,70.14,70.18,42954.0,68.92,68.92,68.6557,68.6949,42954.0
2018-11-06 11:20:00,70.18,70.21,69.88,69.99,70848.0,68.6949,68.7242,68.4012,68.5089,70848.0
2018-11-06 11:25:00,69.99,70.16,69.93,70.11,25408.0,68.5089,68.6753,68.4502,68.6263,25408.0
2018-11-06 11:30:00,70.1,70.11,69.77,69.78,74396.0,68.6166,68.6263,68.2935,68.3033,74396.0
2018-11-06 11:35:00,69.78,69.79,69.63,69.73,107866.0,68.3033,68.3131,68.1565,68.2544,107866.0
2018-11-06 11:40:00,69.73,69.83,69.55,69.8,61575.0,68.2544,68.3523,68.0782,68.3229,61575.0
2018-11-06 11:45:00,69.8,69.85,69.71,69.8,32312.0,68.3229,68.3718,68.2348,68.3229,32312.0
2018-11-06 11:50:00,69.8,69.83,69.69,69.8,68898.0,68.3229,68.3523,68.2152,68.3229,68898.0
2018-11-06 11:55:00,69.8,69.89,69.73,69.82,38510.0,68.3229,68.411,68.2544,68.3425,38510.0
2018-11-06 12:00:00,69.83,69.86,69.73,69.84,39111.0,68.3523,68.3816,68.2544,68.3621,39111.0
2018-11-06 12:05:00,69.86,69.95,69.83,69.9,122541.0,68.3816,68.4697,68.3523,68.4208,122541.0
2018-11-06 12:10:00,69.88,69.98,69.83,69.84,55228.0,68.4012,68.4991,68.3523,68.3621,55228.0
2018-11-06 12:15:00,69.82,69.82,69.7,69.72,28415.0,68.3425,68.3425,68.225,68.2446,28415.0
2018-11-06 12:20:00,69.73,69.81,69.7,69.8,34057.0,68.2544,68.3327,68.225,68.3229,34057.0
2018-11-06 12:25:00,69.81,69.81,69.74,69.77,18375.0,68.3327,68.3327,68.2642,68.2935,18375.0
2018-11-06 12:30:00,69.78,69.84,69.69,69.79,24535.0,68.3033,68.3621,68.2152,68.3131,24535.0
2018-11-06 12:35:00,69.81,69.89,69.78,69.89,20179.0,68.3327,68.411,68.3033,68.411,20179.0
2018-11-06 12:40:00,69.88,69.99,69.86,69.99,24195.0,68.4012,68.5089,68.3816,68.5089,24195.0
2018-11-06 12:45:00,70.0,70.01,69.9,69.9,23493.0,68.5187,68.5285,68.4208,68.4208,23493.0
2018-11-06 12:50:00,69.91,69.98,69.91,69.94,38484.0,68.4306,68.4991,68.4306,68.4599,38484.0
2018-11-06 12:55:00,69.95,69.95,69.86,69.86,18508.0,68.4697,68.4697,68.3816,68.3816,18508.0
2018-11-06 13:00:00,69.87,69.92,69.85,69.87,19792.0,68.3914,68.4404,68.3718,68.3914,19792.0
2018-11-06 13:05:00,69.88,69.9,69.85,69.85,14983.0,68.4012,68.4208,68.3718,68.3718,14983.0
2018-11-06 13:10:00,69.86,69.97,69.83,69.94,141743.0,68.3816,68.4893,68.3523,68.4599,141743.0
2018-11-06 13:15:00,69.96,70.05,69.86,69.91,38548.0,68.4795,68.5676,68.3816,68.4306,38548.0
2018-11-06 13:20:00,69.89,69.97,69.89,69.97,13541.0,68.411,68.4893,68.411,68.4893,13541.0
2018-11-06 13:25:00,69.97,69.99,69.93,69.94,18355.0,68.4893,68.5089,68.4502,68.4599,18355.0
2018-11-06 13:30:00,69.95,69.95,69.81,69.82,18472.0,68.4697,68.4697,68.3327,68.3425,18472.0
2018-11-06 13:35:00,69.83,70.06,69.83,70.03,24269.0,68.3523,68.5774,68.3523,68.548,24269.0
2018-11-06 13:40:00,70.02,70.18,70.01,70.17,36215.0,68.5382,68.6949,68.5285,68.6851,36215.0
2018-11-06 13:45:00,70.19,70.26,70.18,70.25,14334.0,68.7047,68.7732,68.6949,68.7634,14334.0
2018-11-06 13:50:00,70.26,70.3,70.2,70.25,47542.0,68.7732,68.8123,68.7144,68.7634,47542.0
2018-11-06 13:55:00,70.26,70.28,70.15,70.15,26997.0,68.7732,68.7927,68.6655,68.6655,26997.0
2018-11-06 14:00:00,70.14,70.16,70.06,70.12,39155.0,68.6557,68.6753,68.5774,68.6361,39155.0
2018-11-06 14:05:00,70.11,70.22,70.08,70.2,79455.0,68.6263,68.734,68.597,68.7144,79455.0
2018-11-06 14:10:00,70.2,70.38,70.17,70.34,62746.0,68.7144,68.8906,68.6851,68.8515,62746.0
2018-11-06 14:15:00,70.34,70.36,70.24,70.27,33559.0,68.8515,68.8711,68.7536,68.783,33559.0
2018-11-06 14:20:00,70.26,70.28,70.15,70.23,13710.0,68.7732,68.7927,68.6655,68.7438,13710.0
2018-11-06 14:25:00,70.21,70.24,70.02,70.04,13757.0,68.7242,68.7536,68.5382,68.5578,13757.0
2018-11-06 14:30:00,70.02,70.09,69.99,70.07,10253.0,68.5382,68.6068,68.5089,68.5872,10253.0
2018-11-06 14:35:00,70.07,70.15,70.05,70.06,11084.0,68.5872,68.6655,68.5676,68.5774,11084.0
2018-11-06 14:40:00,70.08,70.14,70.07,70.08,9047.0,68.597,68.6557,68.5872,68.597,9047.0
2018-11-06 14:45:00,70.08,70.1,70.03,70.09,12447.0,68.597,68.6166,68.548,68.6068,12447.0
2018-11-06 14:50:00,70.09,70.09,69.98,70.01,16577.0,68.6068,68.6068,68.4991,68.5285,16577.0
2018-11-06 14:55:00,70.04,70.19,70.03,70.11,28291.0,68.5578,68.7047,68.548,68.6263,28291.0
2018-11-06 15:00:00,70.11,70.11,70.0,70.03,43961.0,68.6263,68.6263,68.5187,68.548,43961.0
2018-11-06 15:05:00,70.03,70.04,69.93,69.96,45909.0,68.548,68.5578,68.4502,68.4795,45909.0
2018-11-06 15:10:00,69.97,70.13,69.97,70.07,23021.0,68.4893,68.6459,68.4893,68.5872,23021.0
2018-11-06 15:15:00,70.07,70.24,70.07,70.15,17787.0,68.5872,68.7536,68.5872,68.6655,17787.0
2018-11-06 15:20:00,70.15,70.27,70.11,70.24,14265.0,68.6655,68.783,68.6263,68.7536,14265.0
2018-11-06 15:25:00,70.23,70.42,70.21,70.38,21143.0,68.7438,68.9298,68.7242,68.8906,21143.0
2018-11-06 15:30:00,70.38,70.43,70.33,70.36,24285.0,68.8906,68.9396,68.8417,68.8711,24285.0
2018-11-06 15:35:00,70.37,70.52,70.37,70.42,29182.0,68.8808,69.0277,68.8808,68.9298,29182.0
2018-11-06 15:40:00,70.43,70.43,70.38,70.41,30198.0,68.9396,68.9396,68.8906,68.92,30198.0
2018-11-06 15:45:00,70.41,70.55,70.4,70.51,52775.0,68.92,69.057,68.9102,69.0179,52775.0
2018-11-06 15:50:00,70.53,70.66,70.5,70.63,82445.0,69.0375,69.1647,69.0081,69.1353,82445.0
2018-11-06 15:55:00,70.64,70.68,70.56,70.59,173773.0,69.1451,69.1843,69.0668,69.0962,173773.0
2018-11-07 09:30:00,71.13,71.43,71.05,71.42,22675.0,69.6248,69.9184,69.5465,69.9086,22675.0
2018-11-07 09:35:00,71.4,71.73,71.4,71.64,19728.0,69.889,70.2121,69.889,70.124,19728.0
2018-11-07 09:40:00,71.66,71.74,71.59,71.71,29397.0,70.1435,70.2219,70.075,70.1925,29397.0
2018-11-07 09:45:00,71.73,71.73,71.39,71.5,85676.0,70.2121,70.2121,69.8793,69.9869,85676.0
2018-11-07 09:50:00,71.52,71.68,71.51,71.55,9560.0,70.0065,70.1631,69.9967,70.0359,9560.0
2018-11-07 09:55:00,71.52,71.72,71.42,71.7,22447.0,70.0065,70.2023,69.9086,70.1827,22447.0
2018-11-07 10:00:00,71.69,72.1,71.69,71.8,23563.0,70.1729,70.5742,70.1729,70.2806,23563.0
2018-11-07 10:05:00,71.74,71.91,71.67,71.72,15679.0,70.2219,70.3883,70.1533,70.2023,15679.0
2018-11-07 10:10:00,71.71,71.89,71.69,71.8,13906.0,70.1925,70.3687,70.1729,70.2806,13906.0
2018-11-07 10:15:00,71.79,71.92,71.72,71.77,9890.0,70.2708,70.398,70.2023,70.2512,9890.0
2018-11-07 10:20:00,71.76,71.84,71.68,71.76,10227.0,70.2414,70.3197,70.1631,70.2414,10227.0
2018-11-07 10:25:00,71.78,71.82,71.68,71.75,7570.0,70.261,70.3002,70.1631,70.2316,7570.0
2018-11-07 10:30:00,71.75,71.86,71.7,71.79,7886.0,70.2316,70.3393,70.1827,70.2708,7886.0
2018-11-07 10:35:00,71.77,72.11,71.77,72.11,7404.0,70.2512,70.584,70.2512,70.584,7404.0
2018-11-07 10:40:00,72.1,72.16,72.01,72.11,14450.0,70.5742,70.633,70.4861,70.584,14450.0
2018-11-07 10:45:00,72.14,72.25,72.11,72.24,25021.0,70.6134,70.7211,70.584,70.7113,25021.0
2018-11-07 10:50:00,72.22,72.3,71.99,71.99,30900.0,70.6917,70.77,70.4666,70.4666,30900.0
2018-11-07 10:55:00,72.01,72.11,71.93,71.94,41307.0,70.4861,70.584,70.4078,70.4176,41307.0
2018-11-07 11:00:00,71.95,72.01,71.85,71.92,14467.0,70.4274,70.4861,70.3295,70.398,14467.0
2018-11-07 11:05:00,71.9,72.05,71.84,72.01,6987.0,70.3785,70.5253,70.3197,70.4861,6987.0
2018-11-07 11:10:00,72.0,72.12,71.96,72.03,24074.0,70.4763,70.5938,70.4372,70.5057,24074.0
2018-11-07 11:15:00,72.05,72.09,71.85,71.86,10425.0,70.5253,70.5644,70.3295,70.3393,10425.0
2018-11-07 11:20:00,71.9,71.95,71.87,71.94,12950.0,70.3785,70.4274,70.3491,70.4176,12950.0
2018-11-07 11:25:00,71.92,71.95,71.75,71.81,14189.0,70.398,70.4274,70.2316,70.2904,14189.0
2018-11-07 11:30:00,71.76,71.87,71.76,71.83,18551.0,70.2414,70.3491,70.2414,70.3099,18551.0
2018-11-07 11:35:00,71.83,71.86,71.8,71.84,10707.0,70.3099,70.3393,70.2806,70.3197,10707.0
2018-11-07 11:40:00,71.86,71.9,71.84,71.84,11964.0,70.3393,70.3785,70.3197,70.3197,11964.0
2018-11-07 11:45:00,71.84,71.97,71.84,71.97,8815.0,70.3197,70.447,70.3197,70.447,8815.0
2018-11-07 11:50:00,71.97,72.24,71.97,72.24,24051.0,70.447,70.7113,70.447,70.7113,24051.0
2018-11-07 11:55:00,72.24,72.43,72.21,72.41,21090.0,70.7113,70.8972,70.6819,70.8777,21090.0
2018-11-07 12:00:00,72.41,72.49,72.38,72.47,23964.0,70.8777,70.956,70.8483,70.9364,23964.0
2018-11-07 12:05:00,72.46,72.6,72.43,72.59,28407.0,70.9266,71.0637,70.8972,71.0539,28407.0
2018-11-07 12:10:00,72.57,72.57,72.45,72.52,41390.0,71.0343,71.0343,70.9168,70.9853,41390.0
2018-11-07 12:15:00,72.52,72.6,72.51,72.59,22218.0,70.9853,71.0637,70.9756,71.0539,22218.0
2018-11-07 12:20:00,72.58,72.64,72.42,72.45,26212.0,71.0441,71.1028,70.8875,70.9168,26212.0
2018-11-07 12:25:00,72.44,72.53,72.43,72.5,11000.0,70.907,70.9951,70.8972,70.9658,11000.0
2018-11-07 12:30:00,72.49,72.62,72.44,72.62,19048.0,70.956,71.0832,70.907,71.0832,19048.0
2018-11-07 12:35:00,72.63,72.72,72.62,72.7,35618.0,71.093,71.1811,71.0832,71.1615,35618.0
2018-11-07 12:40:00,72.71,72.71,72.65,72.66,14456.0,71.1713,71.1713,71.1126,71.1224,14456.0
2018-11-07 12:45:00,72.67,72.7,72.62,72.68,26764.0,71.1322,71.1615,71.0832,71.142,26764.0
2018-11-07 12:50:00,72.67,72.7,72.65,72.65,8765.0,71.1322,71.1615,71.1126,71.1126,8765.0
2018-11-07 12:55:00,72.66,72.71,72.62,72.62,14900.0,71.1224,71.1713,71.0832,71.0832,14900.0
2018-11-07 13:00:00,72.61,72.74,72.6,72.64,9920.0,71.0734,71.2007,71.0637,71.1028,9920.0
2018-11-07 13:05:00,72.63,72.66,72.59,72.64,10534.0,71.093,71.1224,71.0539,71.1028,10534.0
2018-11-07 13:10:00,72.63,72.69,72.56,72.56,15035.0,71.093,71.1517,71.0245,71.0245,15035.0
2018-11-07 13:15:00,72.55,72.63,72.48,72.49,12091.0,71.0147,71.093,70.9462,70.956,12091.0
2018-11-07 13:20:00,72.48,72.5,72.36,72.4,9805.0,70.9462,70.9658,70.8287,70.8679,9805.0
2018-11-07 13:25:00,72.38,72.5,72.37,72.44,13402.0,70.8483,70.9658,70.8385,70.907,13402.0
2018-11-07 13:30:00,72.44,72.45,72.37,72.39,10776.0,70.907,70.9168,70.8385,70.8581,10776.0
2018-11-07 13:35:00,72.4,72.44,72.37,72.43,7614.0,70.8679,70.907,70.8385,70.8972,7614.0
2018-11-07 13:40:00,72.42,72.47,72.4,72.41,5807.0,70.8875,70.9364,70.8679,70.8777,5807.0
2018-11-07 13:45:00,72.4,72.44,72.38,72.4,11176.0,70.8679,70.907,70.8483,70.8679,11176.0
2018-11-07 13:50:00,72.4,72.43,72.3,72.3,22469.0,70.8679,70.8972,70.77,70.77,22469.0
2018-11-07 13:55:00,72.29,72.38,72.26,72.33,9049.0,70.7602,70.8483,70.7308,70.7994,9049.0
2018-11-07 14:00:00,72.33,72.42,72.31,72.39,6564.0,70.7994,70.8875,70.7798,70.8581,6564.0
2018-11-07 14:05:00,72.39,72.46,72.38,72.46,11344.0,70.8581,70.9266,70.8483,70.9266,11344.0
2018-11-07 14:10:00,72.47,72.55,72.47,72.53,10095.0,70.9364,71.0147,70.9364,70.9951,10095.0
2018-11-07 14:15:00,72.53,72.58,72.48,72.52,16961.0,70.9951,71.0441,70.9462,70.9853,16961.0
2018-11-07 14:20:00,72.52,72.67,72.52,72.63,11739.0,70.9853,71.1322,70.9853,71.093,11739.0
2018-11-07 14:25:00,72.62,72.71,72.61,72.7,17708.0,71.0832,71.1713,71.0734,71.1615,17708.0
2018-11-07 14:30:00,72.71,72.74,72.63,72.7,22297.0,71.1713,71.2007,71.093,71.1615,22297.0
2018-11-07 14:35:00,72.71,72.85,72.71,72.82,12534.0,71.1713,71.3084,71.1713,71.279,12534.0
2018-11-07 14:40:00,72.83,72.87,72.76,72.78,26692.0,71.2888,71.3279,71.2203,71.2398,26692.0
2018-11-07 14:45:00,72.78,72.8,72.71,72.74,20985.0,71.2398,71.2594,71.1713,71.2007,20985.0
2018-11-07 14:50:00,72.74,72.78,72.68,72.73,16743.0,71.2007,71.2398,71.142,71.1909,16743.0
2018-11-07 14:55:00,72.72,72.75,72.7,72.75,14691.0,71.1811,71.2105,71.1615,71.2105,14691.0
2018-11-07 15:00:00,72.76,72.84,72.75,72.83,18411.0,71.2203,71.2986,71.2105,71.2888,18411.0
2018-11-07 15:05:00,72.83,72.86,72.76,72.78,19695.0,71.2888,71.3182,71.2203,71.2398,19695.0
2018-11-07 15:10:00,72.77,72.84,72.77,72.82,17920.0,71.2301,71.2986,71.2301,71.279,17920.0
2018-11-07 15:15:00,72.81,72.82,72.73,72.77,16734.0,71.2692,71.279,71.1909,71.2301,16734.0
2018-11-07 15:20:00,72.77,72.8,72.76,72.78,14115.0,71.2301,71.2594,71.2203,71.2398,14115.0
2018-11-07 15:25:00,72.79,72.92,72.79,72.87,25591.0,71.2496,71.3769,71.2496,71.3279,25591.0
2018-11-07 15:30:00,72.87,72.97,72.84,72.95,27994.0,71.3279,71.4258,71.2986,71.4062,27994.0
2018-11-07 15:35:00,72.95,72.99,72.89,72.97,28782.0,71.4062,71.4454,71.3475,71.4258,28782.0
2018-11-07 15:40:00,72.97,72.97,72.8,72.82,33568.0,71.4258,71.4258,71.2594,71.279,33568.0
2018-11-07 15:45:00,72.82,72.87,72.72,72.78,55476.0,71.279,71.3279,71.1811,71.2398,55476.0
2018-11-07 15:50:00,72.77,72.86,72.77,72.83,98723.0,71.2301,71.3182,71.2301,71.2888,98723.0
2018-11-07 15:55:00,72.84,72.99,72.83,72.97,180963.0,71.2986,71.4454,71.2888,71.4258,180963.0
2018-11-08 09:30:00,72.49,72.72,72.21,72.34,30564.0,71.1038,71.3294,70.8291,70.9566,30564.0
2018-11-08 09:35:00,72.4,72.76,72.37,72.76,18737.0,71.0155,71.3686,70.9861,71.3686,18737.0
2018-11-08 09:40:00,72.72,72.75,72.38,72.46,17308.0,71.3294,71.3588,70.9959,71.0743,17308.0
2018-11-08 09:45:00,72.47,72.54,72.24,72.35,17348.0,71.0841,71.1528,70.8585,70.9664,17348.0
2018-11-08 09:50:00,72.34,72.47,72.24,72.44,21356.0,70.9566,71.0841,70.8585,71.0547,21356.0
2018-11-08 09:55:00,72.44,72.5,72.3,72.42,77835.0,71.0547,71.1136,70.9174,71.0351,77835.0
2018-11-08 10:00:00,72.45,72.45,72.27,72.35,19804.0,71.0645,71.0645,70.888,70.9664,19804.0
2018-11-08 10:05:00,72.36,72.39,72.08,72.11,14844.0,70.9763,71.0057,70.7016,70.731,14844.0
2018-11-08 10:10:00,72.08,72.21,71.94,71.97,12755.0,70.7016,70.8291,70.5643,70.5937,12755.0
2018-11-08 10:15:00,71.95,71.99,71.81,71.89,45697.0,70.5741,70.6133,70.4368,70.5152,45697.0
2018-11-08 10:20:00,71.86,71.89,71.76,71.82,19951.0,70.4858,70.5152,70.3877,70.4466,19951.0
2018-11-08 10:25:00,71.84,71.98,71.84,71.91,14717.0,70.4662,70.6035,70.4662,70.5349,14717.0
2018-11-08 10:30:00,71.91,72.1,71.85,72.01,24089.0,70.5349,70.7212,70.476,70.6329,24089.0
2018-11-08 10:35:00,72.03,72.18,72.01,72.16,19485.0,70.6526,70.7997,70.6329,70.7801,19485.0
2018-11-08 10:40:00,72.15,72.15,71.85,71.85,16599.0,70.7703,70.7703,70.476,70.476,16599.0
2018-11-08 10:45:00,71.83,71.85,71.68,71.72,21031.0,70.4564,70.476,70.3093,70.3485,21031.0
2018-11-08 10:50:00,71.7,71.91,71.7,71.9,18354.0,70.3289,70.5349,70.3289,70.525,18354.0
2018-11-08 10:55:00,71.9,72.01,71.89,71.96,21217.0,70.525,70.6329,70.5152,70.5839,21217.0
2018-11-08 11:00:00,71.95,71.97,71.85,71.93,19856.0,70.5741,70.5937,70.476,70.5545,19856.0
2018-11-08 11:05:00,71.93,71.93,71.84,71.85,16164.0,70.5545,70.5545,70.4662,70.476,16164.0
2018-11-08 11:10:00,71.83,71.86,71.7,71.7,18694.0,70.4564,70.4858,70.3289,70.3289,18694.0
2018-11-08 11:15:00,71.69,71.74,71.63,71.67,28416.0,70.3191,70.3681,70.2602,70.2994,28416.0
2018-11-08 11:20:00,71.68,71.68,71.53,71.55,111085.0,70.3093,70.3093,70.1621,70.1817,111085.0
2018-11-08 11:25:00,71.56,71.87,71.56,71.85,16964.0,70.1915,70.4956,70.1915,70.476,16964.0
2018-11-08 11:30:00,71.85,71.99,71.85,71.96,14101.0,70.476,70.6133,70.476,70.5839,14101.0
2018-11-08 11:35:00,71.93,71.96,71.85,71.89,31626.0,70.5545,70.5839,70.476,70.5152,31626.0
2018-11-08 11:40:00,71.92,72.11,71.92,71.97,30986.0,70.5447,70.731,70.5447,70.5937,30986.0
2018-11-08 11:45:00,71.97,71.97,71.84,71.88,5320.0,70.5937,70.5937,70.4662,70.5054,5320.0
2018-11-08 11:50:00,71.87,71.87,71.71,71.79,18152.0,70.4956,70.4956,70.3387,70.4172,18152.0
2018-11-08 11:55:00,71.78,72.04,71.75,71.98,48796.0,70.4073,70.6624,70.3779,70.6035,48796.0
2018-11-08 12:00:00,71.99,72.01,71.92,71.99,9160.0,70.6133,70.6329,70.5447,70.6133,9160.0
2018-11-08 12:05:00,72.0,72.17,71.99,72.17,18562.0,70.6231,70.7899,70.6133,70.7899,18562.0
2018-11-08 12:10:00,72.19,72.22,72.16,72.19,36774.0,70.8095,70.8389,70.7801,70.8095,36774.0
2018-11-08 12:15:00,72.19,72.24,72.12,72.18,19613.0,70.8095,70.8585,70.7408,70.7997,19613.0
2018-11-08 12:20:00,72.18,72.2,72.05,72.17,25259.0,70.7997,70.8193,70.6722,70.7899,25259.0
2018-11-08 12:25:00,72.19,72.2,72.05,72.05,12962.0,70.8095,70.8193,70.6722,70.6722,12962.0
2018-11-08 12:30:00,72.04,72.11,72.03,72.09,14719.0,70.6624,70.731,70.6526,70.7114,14719.0
2018-11-08 12:35:00,72.09,72.17,72.06,72.17,22193.0,70.7114,70.7899,70.682,70.7899,22193.0
2018-11-08 12:40:00,72.18,72.26,72.15,72.17,20572.0,70.7997,70.8782,70.7703,70.7899,20572.0
2018-11-08 12:45:00,72.18,72.31,72.18,72.21,19452.0,70.7997,70.9272,70.7997,70.8291,19452.0
2018-11-08 12:50:00,72.2,72.38,72.16,72.36,16352.0,70.8193,70.9959,70.7801,70.9763,16352.0
2018-11-08 12:55:00,72.37,72.42,72.32,72.39,16206.0,70.9861,71.0351,70.937,71.0057,16206.0
2018-11-08 13:00:00,72.4,72.43,72.36,72.41,13196.0,71.0155,71.0449,70.9763,71.0253,13196.0
2018-11-08 13:05:00,72.41,72.44,72.33,72.33,11415.0,71.0253,71.0547,70.9468,70.9468,11415.0
2018-11-08 13:10:00,72.33,72.34,72.28,72.29,15286.0,70.9468,70.9566,70.8978,70.9076,15286.0
2018-11-08 13:15:00,72.29,72.3,72.24,72.26,6900.0,70.9076,70.9174,70.8585,70.8782,6900.0
2018-11-08 13:20:00,72.26,72.28,72.16,72.19,11792.0,70.8782,70.8978,70.7801,70.8095,11792.0
2018-11-08 13:25:00,72.19,72.23,72.13,72.17,17813.0,70.8095,70.8487,70.7506,70.7899,17813.0
2018-11-08 13:30:00,72.16,72.18,72.13,72.16,9037.0,70.7801,70.7997,70.7506,70.7801,9037.0
2018-11-08 13:35:00,72.15,72.24,72.15,72.22,11686.0,70.7703,70.8585,70.7703,70.8389,11686.0
2018-11-08 13:40:00,72.24,72.25,72.18,72.23,13762.0,70.8585,70.8684,70.7997,70.8487,13762.0
2018-11-08 13:45:00,72.24,72.32,72.23,72.25,11715.0,70.8585,70.937,70.8487,70.8684,11715.0
2018-11-08 13:50:00,72.23,72.28,72.2,72.23,7723.0,70.8487,70.8978,70.8193,70.8487,7723.0
2018-11-08 13:55:00,72.22,72.3,72.21,72.28,8784.0,70.8389,70.9174,70.8291,70.8978,8784.0
2018-11-08 14:00:00,72.28,72.36,72.03,72.09,26089.0,70.8978,70.9763,70.6526,70.7114,26089.0
2018-11-08 14:05:00,72.09,72.31,72.07,72.23,30398.0,70.7114,70.9272,70.6918,70.8487,30398.0
2018-11-08 14:10:00,72.24,72.28,72.15,72.24,21084.0,70.8585,70.8978,70.7703,70.8585,21084.0
2018-11-08 14:15:00,72.25,72.32,72.15,72.17,39656.0,70.8684,70.937,70.7703,70.7899,39656.0
2018-11-08 14:20:00,72.18,72.26,72.18,72.19,16069.0,70.7997,70.8782,70.7997,70.8095,16069.0
2018-11-08 14:25:00,72.18,72.24,72.09,72.09,19761.0,70.7997,70.8585,70.7114,70.7114,19761.0
2018-11-08 14:30:00,72.09,72.09,71.96,72.0,19738.0,70.7114,70.7114,70.5839,70.6231,19738.0
2018-11-08 14:35:00,72.01,72.07,71.89,71.94,37235.0,70.6329,70.6918,70.5152,70.5643,37235.0
2018-11-08 14:40:00,71.93,71.94,71.76,71.81,29429.0,70.5545,70.5643,70.3877,70.4368,29429.0
2018-11-08 14:45:00,71.8,71.95,71.74,71.89,48578.0,70.427,70.5741,70.3681,70.5152,48578.0
2018-11-08 14:50:00,71.9,71.9,71.76,71.79,26156.0,70.525,70.525,70.3877,70.4172,26156.0
2018-11-08 14:55:00,71.78,71.89,71.77,71.88,20617.0,70.4073,70.5152,70.3975,70.5054,20617.0
2018-11-08 15:00:00,71.87,71.9,71.72,71.77,40199.0,70.4956,70.525,70.3485,70.3975,40199.0
2018-11-08 15:05:00,71.77,71.9,71.75,71.88,20170.0,70.3975,70.525,70.3779,70.5054,20170.0
2018-11-08 15:10:00,71.87,71.89,71.78,71.89,67557.0,70.4956,70.5152,70.4073,70.5152,67557.0
2018-11-08 15:15:00,71.88,71.97,71.88,71.97,23851.0,70.5054,70.5937,70.5054,70.5937,23851.0
2018-11-08 15:20:00,71.98,71.98,71.86,71.92,20508.0,70.6035,70.6035,70.4858,70.5447,20508.0
2018-11-08 15:25:00,71.93,71.94,71.8,71.8,23143.0,70.5545,70.5643,70.427,70.427,23143.0
2018-11-08 15:30:00,71.8,71.85,71.78,71.82,18634.0,70.427,70.476,70.4073,70.4466,18634.0
2018-11-08 15:35:00,71.82,71.82,71.65,71.72,24405.0,70.4466,70.4466,70.2798,70.3485,24405.0
2018-11-08 15:40:00,71.72,71.81,71.69,71.8,23584.0,70.3485,70.4368,70.3191,70.427,23584.0
2018-11-08 15:45:00,71.81,71.93,71.77,71.89,33339.0,70.4368,70.5545,70.3975,70.5152,33339.0
2018-11-08 15:50:00,71.9,71.99,71.87,71.88,57725.0,70.525,70.6133,70.4956,70.5054,57725.0
2018-11-08 15:55:00,71.89,72.03,71.89,72.02,109997.0,70.5152,70.6526,70.5152,70.6428,109997.0
2018-11-09 09:30:00,71.71,72.14,71.71,71.96,31725.0,70.3387,70.7605,70.3387,70.5839,31725.0
2018-11-09 09:35:00,71.9,71.9,71.63,71.65,25206.0,70.525,70.525,70.2602,70.2798,25206.0
2018-11-09 09:40:00,71.6,71.62,71.36,71.52,20541.0,70.2308,70.2504,69.9954,70.1523,20541.0
2018-11-09 09:45:00,71.52,71.64,71.48,71.58,19306.0,70.1523,70.27,70.1131,70.2112,19306.0
2018-11-09 09:50:00,71.55,71.63,71.4,71.4,20916.0,70.1817,70.2602,70.0346,70.0346,20916.0
2018-11-09 09:55:00,71.42,71.49,71.28,71.28,36649.0,70.0542,70.1229,69.9169,69.9169,36649.0
2018-11-09 10:00:00,71.27,71.41,71.26,71.32,29081.0,69.9071,70.0444,69.8973,69.9561,29081.0
2018-11-09 10:05:00,71.32,71.38,71.13,71.13,25665.0,69.9561,70.015,69.7698,69.7698,25665.0
2018-11-09 10:10:00,71.11,71.2,71.09,71.17,25523.0,69.7502,69.8384,69.7305,69.809,25523.0
2018-11-09 10:15:00,71.16,71.25,71.03,71.1,46740.0,69.7992,69.8875,69.6717,69.7403,46740.0
2018-11-09 10:20:00,71.09,71.1,70.85,70.91,43916.0,69.7305,69.7403,69.4951,69.554,43916.0
2018-11-09 10:25:00,70.91,71.21,70.91,71.17,38758.0,69.554,69.8482,69.554,69.809,38758.0
2018-11-09 10:30:00,71.16,71.24,71.08,71.24,27671.0,69.7992,69.8777,69.7207,69.8777,27671.0
2018-11-09 10:35:00,71.26,71.39,71.2,71.37,20363.0,69.8973,70.0248,69.8384,70.0052,20363.0
2018-11-09 10:40:00,71.37,71.37,71.28,71.34,17336.0,70.0052,70.0052,69.9169,69.9758,17336.0
2018-11-09 10:45:00,71.35,71.42,71.32,71.34,14541.0,69.9856,70.0542,69.9561,69.9758,14541.0
2018-11-09 10:50:00,71.32,71.32,71.02,71.05,38295.0,69.9561,69.9561,69.6619,69.6913,38295.0
2018-11-09 10:55:00,71.08,71.16,71.01,71.11,13133.0,69.7207,69.7992,69.6521,69.7502,13133.0
2018-11-09 11:00:00,71.13,71.31,71.13,71.17,18325.0,69.7698,69.9463,69.7698,69.809,18325.0
2018-11-09 11:05:00,71.16,71.16,70.97,70.99,11178.0,69.7992,69.7992,69.6128,69.6324,11178.0
2018-11-09 11:10:00,70.99,71.16,70.96,71.01,27347.0,69.6324,69.7992,69.603,69.6521,27347.0
2018-11-09 11:15:00,71.02,71.23,71.02,71.23,30232.0,69.6619,69.8679,69.6619,69.8679,30232.0
2018-11-09 11:20:00,71.23,71.33,71.22,71.26,28159.0,69.8679,69.9659,69.8581,69.8973,28159.0
2018-11-09 11:25:00,71.28,71.37,71.2,71.28,18932.0,69.9169,70.0052,69.8384,69.9169,18932.0
2018-11-09 11:30:00,71.26,71.39,71.25,71.28,16690.0,69.8973,70.0248,69.8875,69.9169,16690.0
2018-11-09 11:35:00,71.29,71.43,71.25,71.43,19021.0,69.9267,70.064,69.8875,70.064,19021.0
2018-11-09 11:40:00,71.4,71.4,71.26,71.33,13088.0,70.0346,70.0346,69.8973,69.9659,13088.0
2018-11-09 11:45:00,71.3,71.43,71.29,71.32,44897.0,69.9365,70.064,69.9267,69.9561,44897.0
2018-11-09 11:50:00,71.36,71.4,71.28,71.4,38864.0,69.9954,70.0346,69.9169,70.0346,38864.0
2018-11-09 11:55:00,71.39,71.49,71.37,71.39,28763.0,70.0248,70.1229,70.0052,70.0248,28763.0
2018-11-09 12:00:00,71.4,71.47,71.3,71.36,12569.0,70.0346,70.1033,69.9365,69.9954,12569.0
2018-11-09 12:05:00,71.39,71.41,71.29,71.41,7326.0,70.0248,70.0444,69.9267,70.0444,7326.0
2018-11-09 12:10:00,71.39,71.43,71.28,71.28,9016.0,70.0248,70.064,69.9169,69.9169,9016.0
2018-11-09 12:15:00,71.26,71.26,71.17,71.25,8581.0,69.8973,69.8973,69.809,69.8875,8581.0
2018-11-09 12:20:00,71.24,71.25,71.12,71.24,13863.0,69.8777,69.8875,69.76,69.8777,13863.0
2018-11-09 12:25:00,71.25,71.28,71.18,71.18,14161.0,69.8875,69.9169,69.8188,69.8188,14161.0
2018-11-09 12:30:00,71.19,71.29,71.15,71.27,15323.0,69.8286,69.9267,69.7894,69.9071,15323.0
2018-11-09 12:35:00,71.26,71.35,71.26,71.34,5800.0,69.8973,69.9856,69.8973,69.9758,5800.0
2018-11-09 12:40:00,71.34,71.42,71.32,71.4,7917.0,69.9758,70.0542,69.9561,70.0346,7917.0
2018-11-09 12:45:00,71.39,71.51,71.39,71.47,6600.0,70.0248,70.1425,70.0248,70.1033,6600.0
2018-11-09 12:50:00,71.47,71.5,71.42,71.42,7598.0,70.1033,70.1327,70.0542,70.0542,7598.0
2018-11-09 12:55:00,71.41,71.42,71.25,71.25,14678.0,70.0444,70.0542,69.8875,69.8875,14678.0
2018-11-09 13:00:00,71.24,71.25,71.19,71.24,7594.0,69.8777,69.8875,69.8286,69.8777,7594.0
2018-11-09 13:05:00,71.23,71.35,71.22,71.34,7101.0,69.8679,69.9856,69.8581,69.9758,7101.0
2018-11-09 13:10:00,71.35,71.35,71.23,71.24,6400.0,69.9856,69.9856,69.8679,69.8777,6400.0
2018-11-09 13:15:00,71.25,71.25,71.14,71.15,5300.0,69.8875,69.8875,69.7796,69.7894,5300.0
2018-11-09 13:20:00,71.15,71.2,71.1,71.15,10248.0,69.7894,69.8384,69.7403,69.7894,10248.0
2018-11-09 13:25:00,71.15,71.16,71.08,71.16,11719.0,69.7894,69.7992,69.7207,69.7992,11719.0
2018-11-09 13:30:00,71.14,71.14,70.96,70.98,7689.0,69.7796,69.7796,69.603,69.6226,7689.0
2018-11-09 13:35:00,70.99,71.01,70.95,70.96,8299.0,69.6324,69.6521,69.5932,69.603,8299.0
2018-11-09 13:40:00,70.96,71.03,70.93,70.95,12127.0,69.603,69.6717,69.5736,69.5932,12127.0
2018-11-09 13:45:00,70.94,70.95,70.81,70.87,13033.0,69.5834,69.5932,69.4559,69.5147,13033.0
2018-11-09 13:50:00,70.89,70.89,70.8,70.84,11811.0,69.5344,69.5344,69.4461,69.4853,11811.0
2018-11-09 13:55:00,70.85,70.92,70.85,70.86,13138.0,69.4951,69.5638,69.4951,69.5049,13138.0
2018-11-09 14:00:00,70.85,70.98,70.83,70.98,25151.0,69.4951,69.6226,69.4755,69.6226,25151.0
2018-11-09 14:05:00,71.0,71.03,70.89,70.91,14415.0,69.6423,69.6717,69.5344,69.554,14415.0
2018-11-09 14:10:00,70.92,70.93,70.82,70.91,13815.0,69.5638,69.5736,69.4657,69.554,13815.0
2018-11-09 14:15:00,70.91,70.93,70.81,70.82,13906.0,69.554,69.5736,69.4559,69.4657,13906.0
2018-11-09 14:20:00,70.81,70.83,70.76,70.81,16217.0,69.4559,69.4755,69.4068,69.4559,16217.0
2018-11-09 14:25:00,70.81,70.89,70.8,70.83,14767.0,69.4559,69.5344,69.4461,69.4755,14767.0
2018-11-09 14:30:00,70.84,70.97,70.83,70.97,24527.0,69.4853,69.6128,69.4755,69.6128,24527.0
2018-11-09 14:35:00,70.96,71.04,70.95,71.04,15043.0,69.603,69.6815,69.5932,69.6815,15043.0
2018-11-09 14:40:00,71.05,71.1,70.98,70.98,52556.0,69.6913,69.7403,69.6226,69.6226,52556.0
2018-11-09 14:45:00,70.98,71.07,70.93,70.98,19288.0,69.6226,69.7109,69.5736,69.6226,19288.0
2018-11-09 14:50:00,70.98,71.1,70.96,71.07,20446.0,69.6226,69.7403,69.603,69.7109,20446.0
2018-11-09 14:55:00,71.08,71.15,71.0,71.0,18862.0,69.7207,69.7894,69.6423,69.6423,18862.0
2018-11-09 15:00:00,71.0,71.07,70.96,71.0,17698.0,69.6423,69.7109,69.603,69.6423,17698.0
2018-11-09 15:05:00,71.0,71.06,70.93,71.01,16569.0,69.6423,69.7011,69.5736,69.6521,16569.0
2018-11-09 15:10:00,71.03,71.13,70.96,71.11,57487.0,69.6717,69.7698,69.603,69.7502,57487.0
2018-11-09 15:15:00,71.12,71.19,70.99,71.05,24376.0,69.76,69.8286,69.6324,69.6913,24376.0
2018-11-09 15:20:00,71.04,71.18,70.99,71.13,33298.0,69.6815,69.8188,69.6324,69.7698,33298.0
2018-11-09 15:25:00,71.13,71.18,71.1,71.11,19124.0,69.7698,69.8188,69.7403,69.7502,19124.0
2018-11-09 15:30:00,71.11,71.15,71.07,71.08,21298.0,69.7502,69.7894,69.7109,69.7207,21298.0
2018-11-09 15:35:00,71.07,71.13,71.03,71.1,45793.0,69.7109,69.7698,69.6717,69.7403,45793.0
2018-11-09 15:40:00,71.1,71.2,71.07,71.18,226150.0,69.7403,69.8384,69.7109,69.8188,226150.0
2018-11-09 15:45:00,71.18,71.23,71.09,71.16,94364.0,69.8188,69.8679,69.7305,69.7992,94364.0
2018-11-09 15:50:00,71.17,71.2,71.11,71.18,109082.0,69.809,69.8384,69.7502,69.8188,109082.0
2018-11-09 15:55:00,71.18,71.24,71.1,71.15,257190.0,69.8188,69.8777,69.7403,69.7894,257190.0
2018-11-12 09:30:00,71.16,71.31,70.78,71.0,38644.0,69.7992,69.9463,69.4265,69.6423,38644.0
2018-11-12 09:35:00,71.0,71.4,70.86,70.96,18599.0,69.6423,70.0346,69.5049,69.603,18599.0
2018-11-12 09:40:00,70.93,71.06,70.87,70.92,13482.0,69.5736,69.7011,69.5147,69.5638,13482.0
2018-11-12 09:45:00,70.91,71.0,70.72,70.76,67691.0,69.554,69.6423,69.3676,69.4068,67691.0
2018-11-12 09:50:00,70.76,70.85,70.6,70.64,11081.0,69.4068,69.4951,69.2499,69.2891,11081.0
2018-11-12 09:55:00,70.64,70.83,70.6,70.83,10474.0,69.2891,69.4755,69.2499,69.4755,10474.0
2018-11-12 10:00:00,70.77,70.77,70.56,70.69,13336.0,69.4167,69.4167,69.2107,69.3382,13336.0
2018-11-12 10:05:00,70.64,70.91,70.61,70.79,22357.0,69.2891,69.554,69.2597,69.4363,22357.0
2018-11-12 10:10:00,70.79,70.97,70.79,70.9,10700.0,69.4363,69.6128,69.4363,69.5442,10700.0
2018-11-12 10:15:00,70.88,71.01,70.79,70.84,9600.0,69.5246,69.6521,69.4363,69.4853,9600.0
2018-11-12 10:20:00,70.85,71.09,70.69,71.05,11877.0,69.4951,69.7305,69.3382,69.6913,11877.0
2018-11-12 10:25:00,71.08,71.12,70.97,70.98,14503.0,69.7207,69.76,69.6128,69.6226,14503.0
2018-11-12 10:30:00,70.95,70.97,70.75,70.78,13925.0,69.5932,69.6128,69.397,69.4265,13925.0
2018-11-12 10:35:00,70.8,70.91,70.7,70.9,12000.0,69.4461,69.554,69.348,69.5442,12000.0
2018-11-12 10:40:00,70.88,70.88,70.74,70.74,6219.0,69.5246,69.5246,69.3872,69.3872,6219.0
2018-11-12 10:45:00,70.73,70.74,70.6,70.64,9769.0,69.3774,69.3872,69.2499,69.2891,9769.0
2018-11-12 10:50:00,70.64,70.68,70.52,70.52,10410.0,69.2891,69.3284,69.1714,69.1714,10410.0
2018-11-12 10:55:00,70.52,70.58,70.46,70.46,13012.0,69.1714,69.2303,69.1126,69.1126,13012.0
2018-11-12 11:00:00,70.47,70.47,70.35,70.39,21439.0,69.1224,69.1224,69.0047,69.0439,21439.0
2018-11-12 11:05:00,70.39,70.5,70.31,70.4,31489.0,69.0439,69.1518,68.9655,69.0537,31489.0
2018-11-12 11:10:00,70.42,70.42,70.27,70.29,41274.0,69.0733,69.0733,68.9262,68.9458,41274.0
2018-11-12 11:15:00,70.27,70.28,70.17,70.19,30302.0,68.9262,68.936,68.8281,68.8477,30302.0
2018-11-12 11:20:00,70.18,70.46,70.17,70.46,19188.0,68.8379,69.1126,68.8281,69.1126,19188.0
2018-11-12 11:25:00,70.45,70.49,70.31,70.31,21727.0,69.1028,69.142,68.9655,68.9655,21727.0
2018-11-12 11:30:00,70.32,70.45,70.28,70.42,17589.0,68.9753,69.1028,68.936,69.0733,17589.0
2018-11-12 11:35:00,70.44,70.56,70.43,70.47,64211.0,69.093,69.2107,69.0832,69.1224,64211.0
2018-11-12 11:40:00,70.48,70.56,70.37,70.37,17751.0,69.1322,69.2107,69.0243,69.0243,17751.0
2018-11-12 11:45:00,70.33,70.41,70.3,70.34,8300.0,68.9851,69.0635,68.9556,68.9949,8300.0
2018-11-12 11:50:00,70.32,70.33,70.12,70.3,167083.0,68.9753,68.9851,68.7791,68.9556,167083.0
2018-11-12 11:55:00,70.32,70.54,70.29,70.52,14056.0,68.9753,69.1911,68.9458,69.1714,14056.0
2018-11-12 12:00:00,70.52,70.64,70.44,70.63,11842.0,69.1714,69.2891,69.093,69.2793,11842.0
2018-11-12 12:05:00,70.65,70.8,70.6,70.75,20414.0,69.299,69.4461,69.2499,69.397,20414.0
2018-11-12 12:10:00,70.74,70.74,70.55,70.56,10088.0,69.3872,69.3872,69.2009,69.2107,10088.0
2018-11-12 12:15:00,70.54,70.66,70.48,70.57,9714.0,69.1911,69.3088,69.1322,69.2205,9714.0
2018-11-12 12:20:00,70.56,70.64,70.51,70.61,7873.0,69.2107,69.2891,69.1616,69.2597,7873.0
2018-11-12 12:25:00,70.62,70.72,70.59,70.7,9301.0,69.2695,69.3676,69.2401,69.348,9301.0
2018-11-12 12:30:00,70.68,70.69,70.49,70.49,7935.0,69.3284,69.3382,69.142,69.142,7935.0
2018-11-12 12:35:00,70.46,70.67,70.45,70.63,8342.0,69.1126,69.3186,69.1028,69.2793,8342.0
2018-11-12 12:40:00,70.61,70.74,70.59,70.69,10573.0,69.2597,69.3872,69.2401,69.3382,10573.0
2018-11-12 12:45:00,70.72,70.72,70.61,70.7,19932.0,69.3676,69.3676,69.2597,69.348,19932.0
2018-11-12 12:50:00,70.72,70.74,70.59,70.59,8051.0,69.3676,69.3872,69.2401,69.2401,8051.0
2018-11-12 12:55:00,70.59,70.68,70.56,70.56,8056.0,69.2401,69.3284,69.2107,69.2107,8056.0
2018-11-12 13:00:00,70.56,70.61,70.49,70.5,5525.0,69.2107,69.2597,69.142,69.1518,5525.0
2018-11-12 13:05:00,70.52,70.53,70.42,70.49,5700.0,69.1714,69.1812,69.0733,69.142,5700.0
2018-11-12 13:10:00,70.5,70.51,70.44,70.44,4500.0,69.1518,69.1616,69.093,69.093,4500.0
2018-11-12 13:15:00,70.45,70.5,70.43,70.44,7931.0,69.1028,69.1518,69.0832,69.093,7931.0
2018-11-12 13:20:00,70.44,70.54,70.42,70.53,5576.0,69.093,69.1911,69.0733,69.1812,5576.0
2018-11-12 13:25:00,70.53,70.7,70.52,70.6,17392.0,69.1812,69.348,69.1714,69.2499,17392.0
2018-11-12 13:30:00,70.61,70.65,70.55,70.65,11632.0,69.2597,69.299,69.2009,69.299,11632.0
2018-11-12 13:35:00,70.65,70.65,70.55,70.57,9278.0,69.299,69.299,69.2009,69.2205,9278.0
2018-11-12 13:40:00,70.56,70.59,70.47,70.47,15223.0,69.2107,69.2401,69.1224,69.1224,15223.0
2018-11-12 13:45:00,70.47,70.58,70.39,70.55,22871.0,69.1224,69.2303,69.0439,69.2009,22871.0
2018-11-12 13:50:00,70.55,70.8,70.55,70.75,13366.0,69.2009,69.4461,69.2009,69.397,13366.0
2018-11-12 13:55:00,70.78,70.81,70.69,70.73,11595.0,69.4265,69.4559,69.3382,69.3774,11595.0
2018-11-12 14:00:00,70.73,70.78,70.64,70.75,11155.0,69.3774,69.4265,69.2891,69.397,11155.0
2018-11-12 14:05:00,70.75,70.75,70.62,70.67,8350.0,69.397,69.397,69.2695,69.3186,8350.0
2018-11-12 14:10:00,70.66,70.77,70.64,70.69,9413.0,69.3088,69.4167,69.2891,69.3382,9413.0
2018-11-12 14:15:00,70.7,70.85,70.65,70.75,12129.0,69.348,69.4951,69.299,69.397,12129.0
2018-11-12 14:20:00,70.77,70.79,70.66,70.7,8600.0,69.4167,69.4363,69.3088,69.348,8600.0
2018-11-12 14:25:00,70.65,70.65,70.56,70.57,9959.0,69.299,69.299,69.2107,69.2205,9959.0
2018-11-12 14:30:00,70.58,70.66,70.56,70.65,7720.0,69.2303,69.3088,69.2107,69.299,7720.0
2018-11-12 14:35:00,70.66,70.67,70.47,70.52,34253.0,69.3088,69.3186,69.1224,69.1714,34253.0
2018-11-12 14:40:00,70.53,70.74,70.53,70.73,17861.0,69.1812,69.3872,69.1812,69.3774,17861.0
2018-11-12 14:45:00,70.74,70.88,70.74,70.79,25737.0,69.3872,69.5246,69.3872,69.4363,25737.0
2018-11-12 14:50:00,70.8,70.8,70.6,70.65,11144.0,69.4461,69.4461,69.2499,69.299,11144.0
2018-11-12 14:55:00,70.64,70.66,70.52,70.54,10849.0,69.2891,69.3088,69.1714,69.1911,10849.0
2018-11-12 15:00:00,70.52,70.63,70.5,70.54,11779.0,69.1714,69.2793,69.1518,69.1911,11779.0
2018-11-12 15:05:00,70.52,70.56,70.46,70.48,37876.0,69.1714,69.2107,69.1126,69.1322,37876.0
2018-11-12 15:10:00,70.48,70.53,70.37,70.47,38153.0,69.1322,69.1812,69.0243,69.1224,38153.0
2018-11-12 15:15:00,70.46,70.52,70.37,70.52,27209.0,69.1126,69.1714,69.0243,69.1714,27209.0
2018-11-12 15:20:00,70.53,70.63,70.49,70.63,36690.0,69.1812,69.2793,69.142,69.2793,36690.0
2018-11-12 15:25:00,70.64,70.71,70.59,70.62,17312.0,69.2891,69.3578,69.2401,69.2695,17312.0
2018-11-12 15:30:00,70.62,70.63,70.43,70.48,37875.0,69.2695,69.2793,69.0832,69.1322,37875.0
2018-11-12 15:35:00,70.45,70.54,70.42,70.45,27247.0,69.1028,69.1911,69.0733,69.1028,27247.0
2018-11-12 15:40:00,70.46,70.52,70.38,70.45,37112.0,69.1126,69.1714,69.0341,69.1028,37112.0
2018-11-12 15:45:00,70.45,70.55,70.34,70.35,53423.0,69.1028,69.2009,68.9949,69.0047,53423.0
2018-11-12 15:50:00,70.35,70.36,70.04,70.09,77672.0,69.0047,69.0145,68.7006,68.7497,77672.0
2018-11-12 15:55:00,70.1,70.26,70.07,70.23,295268.0,68.7595,68.9164,68.73,68.887,295268.0
2018-11-13 09:30:00,70.66,71.04,70.64,70.99,15200.0,69.3088,69.6815,69.2891,69.6324,15200.0
2018-11-13 09:35:00,70.97,71.16,70.83,71.15,13608.0,69.6128,69.7992,69.4755,69.7894,13608.0
2018-11-13 09:40:00,71.16,71.23,70.96,71.03,69949.0,69.7992,69.8679,69.603,69.6717,69949.0
2018-11-13 09:45:00,71.01,71.18,70.96,71.03,10654.0,69.6521,69.8188,69.603,69.6717,10654.0
2018-11-13 09:50:00,71.03,71.06,70.85,71.06,7200.0,69.6717,69.7011,69.4951,69.7011,7200.0
2018-11-13 09:55:00,71.1,71.1,70.87,70.95,11371.0,69.7403,69.7403,69.5147,69.5932,11371.0
2018-11-13 10:00:00,70.95,71.01,70.59,70.7,16511.0,69.5932,69.6521,69.2401,69.348,16511.0
2018-11-13 10:05:00,70.7,71.03,70.59,70.96,8136.0,69.348,69.6717,69.2401,69.603,8136.0
2018-11-13 10:10:00,70.99,71.02,70.79,70.99,24681.0,69.6324,69.6619,69.4363,69.6324,24681.0
2018-11-13 10:15:00,70.99,71.42,70.99,71.42,18756.0,69.6324,70.0542,69.6324,70.0542,18756.0
2018-11-13 10:20:00,71.37,71.39,70.91,70.92,15541.0,70.0052,70.0248,69.554,69.5638,15541.0
2018-11-13 10:25:00,70.92,71.04,70.85,70.87,8628.0,69.5638,69.6815,69.4951,69.5147,8628.0
2018-11-13 10:30:00,70.83,71.0,70.73,70.96,8734.0,69.4755,69.6423,69.3774,69.603,8734.0
2018-11-13 10:35:00,70.95,71.06,70.9,71.02,7973.0,69.5932,69.7011,69.5442,69.6619,7973.0
2018-11-13 10:40:00,70.92,71.23,70.91,71.04,7556.0,69.5638,69.8679,69.554,69.6815,7556.0
2018-11-13 10:45:00,71.08,71.18,71.05,71.1,4439.0,69.7207,69.8188,69.6913,69.7403,4439.0
2018-11-13 10:50:00,71.06,71.16,70.96,71.06,8100.0,69.7011,69.7992,69.603,69.7011,8100.0
2018-11-13 10:55:00,71.1,71.27,71.09,71.15,4556.0,69.7403,69.9071,69.7305,69.7894,4556.0
2018-11-13 11:00:00,71.15,71.59,71.14,71.51,8951.0,69.7894,70.221,69.7796,70.1425,8951.0
2018-11-13 11:05:00,71.52,71.53,71.31,71.32,54180.0,70.1523,70.1621,69.9463,69.9561,54180.0
2018-11-13 11:10:00,71.31,71.55,71.29,71.5,11503.0,69.9463,70.1817,69.9267,70.1327,11503.0
2018-11-13 11:15:00,71.5,71.8,71.41,71.73,18238.0,70.1327,70.427,70.0444,70.3583,18238.0
2018-11-13 11:20:00,71.73,71.74,71.53,71.57,17695.0,70.3583,70.3681,70.1621,70.2014,17695.0
2018-11-13 11:25:00,71.59,71.65,71.46,71.52,19877.0,70.221,70.2798,70.0935,70.1523,19877.0
2018-11-13 11:30:00,71.44,71.5,71.39,71.49,7250.0,70.0738,70.1327,70.0248,70.1229,7250.0
2018-11-13 11:35:00,71.53,71.54,71.22,71.27,15092.0,70.1621,70.1719,69.8581,69.9071,15092.0
2018-11-13 11:40:00,71.25,71.34,71.25,71.32,6100.0,69.8875,69.9758,69.8875,69.9561,6100.0
2018-11-13 11:45:00,71.32,71.43,71.32,71.4,9873.0,69.9561,70.064,69.9561,70.0346,9873.0
2018-11-13 11:50:00,71.37,71.47,71.29,71.29,7900.0,70.0052,70.1033,69.9267,69.9267,7900.0
2018-11-13 11:55:00,71.33,71.43,71.29,71.43,23468.0,69.9659,70.064,69.9267,70.064,23468.0
2018-11-13 12:00:00,71.47,71.5,71.35,71.38,13202.0,70.1033,70.1327,69.9856,70.015,13202.0
2018-11-13 12:05:00,71.38,71.38,71.21,71.21,12500.0,70.015,70.015,69.8482,69.8482,12500.0
2018-11-13 12:10:00,71.22,71.35,71.17,71.34,7408.0,69.8581,69.9856,69.809,69.9758,7408.0
2018-11-13 12:15:00,71.32,71.32,71.21,71.22,5400.0,69.9561,69.9561,69.8482,69.8581,5400.0
2018-11-13 12:20:00,71.23,71.26,71.15,71.23,11531.0,69.8679,69.8973,69.7894,69.8679,11531.0
2018-11-13 12:25:00,71.25,71.34,71.23,71.27,5421.0,69.8875,69.9758,69.8679,69.9071,5421.0
2018-11-13 12:30:00,71.25,71.28,71.21,71.28,4508.0,69.8875,69.9169,69.8482,69.9169,4508.0
2018-11-13 12:35:00,71.27,71.27,71.05,71.09,3819.0,69.9071,69.9071,69.6913,69.7305,3819.0
2018-11-13 12:40:00,71.1,71.1,70.79,70.92,10711.0,69.7403,69.7403,69.4363,69.5638,10711.0
2018-11-13 12:45:00,70.87,70.95,70.84,70.84,7986.0,69.5147,69.5932,69.4853,69.4853,7986.0
2018-11-13 12:50:00,70.87,70.93,70.83,70.89,5788.0,69.5147,69.5736,69.4755,69.5344,5788.0
2018-11-13 12:55:00,70.86,70.86,70.72,70.75,15313.0,69.5049,69.5049,69.3676,69.397,15313.0
2018-11-13 13:00:00,70.77,70.87,70.76,70.84,9620.0,69.4167,69.5147,69.4068,69.4853,9620.0
2018-11-13 13:05:00,70.82,70.84,70.73,70.77,8046.0,69.4657,69.4853,69.3774,69.4167,8046.0
2018-11-13 13:10:00,70.79,70.79,70.59,70.61,8318.0,69.4363,69.4363,69.2401,69.2597,8318.0
2018-11-13 13:15:00,70.62,70.65,70.59,70.59,12081.0,69.2695,69.299,69.2401,69.2401,12081.0
2018-11-13 13:20:00,70.61,70.7,70.59,70.68,17064.0,69.2597,69.348,69.2401,69.3284,17064.0
2018-11-13 13:25:00,70.68,70.68,70.52,70.55,24633.0,69.3284,69.3284,69.1714,69.2009,24633.0
2018-11-13 13:30:00,70.55,70.79,70.51,70.77,20276.0,69.2009,69.4363,69.1616,69.4167,20276.0
2018-11-13 13:35:00,70.8,70.89,70.74,70.87,9459.0,69.4461,69.5344,69.3872,69.5147,9459.0
2018-11-13 13:40:00,70.88,70.88,70.8,70.81,6323.0,69.5246,69.5246,69.4461,69.4559,6323.0
2018-11-13 13:45:00,70.84,70.91,70.7,70.73,7304.0,69.4853,69.554,69.348,69.3774,7304.0
2018-11-13 13:50:00,70.74,70.8,70.73,70.74,4703.0,69.3872,69.4461,69.3774,69.3872,4703.0
2018-11-13 13:55:00,70.76,70.79,70.66,70.66,5834.0,69.4068,69.4363,69.3088,69.3088,5834.0
2018-11-13 14:00:00,70.66,70.73,70.6,70.62,12865.0,69.3088,69.3774,69.2499,69.2695,12865.0
2018-11-13 14:05:00,70.61,70.65,70.54,70.57,12217.0,69.2597,69.299,69.1911,69.2205,12217.0
2018-11-13 14:10:00,70.59,70.63,70.47,70.47,13117.0,69.2401,69.2793,69.1224,69.1224,13117.0
2018-11-13 14:15:00,70.46,70.48,70.34,70.38,13144.0,69.1126,69.1322,68.9949,69.0341,13144.0
2018-11-13 14:20:00,70.4,70.42,70.22,70.34,22143.0,69.0537,69.0733,68.8772,68.9949,22143.0
2018-11-13 14:25:00,70.35,70.56,70.34,70.56,112335.0,69.0047,69.2107,68.9949,69.2107,112335.0
2018-11-13 14:30:00,70.54,70.57,70.48,70.54,12209.0,69.1911,69.2205,69.1322,69.1911,12209.0
2018-11-13 14:35:00,70.56,70.69,70.56,70.6,14831.0,69.2107,69.3382,69.2107,69.2499,14831.0
2018-11-13 14:40:00,70.6,70.6,70.38,70.39,37991.0,69.2499,69.2499,69.0341,69.0439,37991.0
2018-11-13 14:45:00,70.39,70.56,70.31,70.53,10120.0,69.0439,69.2107,68.9655,69.1812,10120.0
2018-11-13 14:50:00,70.53,70.64,70.49,70.64,12382.0,69.1812,69.2891,69.142,69.2891,12382.0
2018-11-13 14:55:00,70.64,70.71,70.5,70.57,15881.0,69.2891,69.3578,69.1518,69.2205,15881.0
2018-11-13 15:00:00,70.58,70.79,70.51,70.76,19767.0,69.2303,69.4363,69.1616,69.4068,19767.0
2018-11-13 15:05:00,70.73,70.79,70.66,70.79,80000.0,69.3774,69.4363,69.3088,69.4363,80000.0
2018-11-13 15:10:00,70.82,70.82,70.66,70.76,28440.0,69.4657,69.4657,69.3088,69.4068,28440.0
2018-11-13 15:15:00,70.74,70.8,70.66,70.78,125175.0,69.3872,69.4461,69.3088,69.4265,125175.0
2018-11-13 15:20:00,70.77,70.83,70.67,70.8,85253.0,69.4167,69.4755,69.3186,69.4461,85253.0
2018-11-13 15:25:00,70.8,70.95,70.78,70.84,21865.0,69.4461,69.5932,69.4265,69.4853,21865.0
2018-11-13 15:30:00,70.83,70.89,70.72,70.75,53359.0,69.4755,69.5344,69.3676,69.397,53359.0
2018-11-13 15:35:00,70.75,70.98,70.74,70.89,30835.0,69.397,69.6226,69.3872,69.5344,30835.0
2018-11-13 15:40:00,70.9,70.96,70.83,70.92,50445.0,69.5442,69.603,69.4755,69.5638,50445.0
2018-11-13 15:45:00,70.92,71.0,70.86,70.95,47063.0,69.5638,69.6423,69.5049,69.5932,47063.0
2018-11-13 15:50:00,70.96,71.03,70.94,71.01,74539.0,69.603,69.6717,69.5834,69.6521,74539.0
2018-11-13 15:55:00,71.02,71.02,70.86,70.86,104677.0,69.6619,69.6619,69.5049,69.5049,104677.0
2018-11-14 09:30:00,71.56,72.1,71.51,71.9,52386.0,70.1915,70.7212,70.1425,70.525,52386.0
2018-11-14 09:35:00,71.95,72.16,71.95,72.04,12247.0,70.5741,70.7801,70.5741,70.6624,12247.0
2018-11-14 09:40:00,72.03,72.23,71.96,72.17,11939.0,70.6526,70.8487,70.5839,70.7899,11939.0
2018-11-14 09:45:00,72.19,72.26,72.01,72.1,62123.0,70.8095,70.8782,70.6329,70.7212,62123.0
2018-11-14 09:50:00,72.12,72.28,71.95,72.05,30235.0,70.7408,70.8978,70.5741,70.6722,30235.0
2018-11-14 09:55:00,72.02,72.22,72.02,72.17,15003.0,70.6428,70.8389,70.6428,70.7899,15003.0
2018-11-14 10:00:00,72.18,72.22,72.03,72.03,10324.0,70.7997,70.8389,70.6526,70.6526,10324.0
2018-11-14 10:05:00,72.06,72.22,72.05,72.12,14567.0,70.682,70.8389,70.6722,70.7408,14567.0
2018-11-14 10:10:00,72.1,72.1,71.85,71.87,9764.0,70.7212,70.7212,70.476,70.4956,9764.0
2018-11-14 10:15:00,71.84,71.86,71.73,71.76,11052.0,70.4662,70.4858,70.3583,70.3877,11052.0
2018-11-14 10:20:00,71.75,71.75,71.69,71.74,13637.0,70.3779,70.3779,70.3191,70.3681,13637.0
2018-11-14 10:25:00,71.7,71.82,71.57,71.8,18055.0,70.3289,70.4466,70.2014,70.427,18055.0
2018-11-14 10:30:00,71.79,71.91,71.78,71.8,11871.0,70.4172,70.5349,70.4073,70.427,11871.0
2018-11-14 10:35:00,71.78,71.84,71.73,71.73,8979.0,70.4073,70.4662,70.3583,70.3583,8979.0
2018-11-14 10:40:00,71.68,71.7,71.6,71.68,12054.0,70.3093,70.3289,70.2308,70.3093,12054.0
2018-11-14 10:45:00,71.67,71.8,71.61,71.65,29109.0,70.2994,70.427,70.2406,70.2798,29109.0
2018-11-14 10:50:00,71.65,71.7,71.25,71.26,12711.0,70.2798,70.3289,69.8875,69.8973,12711.0
2018-11-14 10:55:00,71.27,71.39,71.24,71.37,14048.0,69.9071,70.0248,69.8777,70.0052,14048.0
2018-11-14 11:00:00,71.36,71.38,71.23,71.23,25124.0,69.9954,70.015,69.8679,69.8679,25124.0
2018-11-14 11:05:00,71.23,71.38,71.23,71.31,9468.0,69.8679,70.015,69.8679,69.9463,9468.0
2018-11-14 11:10:00,71.29,71.39,71.24,71.26,116923.0,69.9267,70.0248,69.8777,69.8973,116923.0
2018-11-14 11:15:00,71.24,71.47,71.17,71.42,20339.0,69.8777,70.1033,69.809,70.0542,20339.0
2018-11-14 11:20:00,71.43,71.54,71.39,71.51,23005.0,70.064,70.1719,70.0248,70.1425,23005.0
2018-11-14 11:25:00,71.52,71.62,71.46,71.59,15330.0,70.1523,70.2504,70.0935,70.221,15330.0
2018-11-14 11:30:00,71.57,71.6,71.49,71.6,11934.0,70.2014,70.2308,70.1229,70.2308,11934.0
2018-11-14 11:35:00,71.57,71.57,71.42,71.46,14835.0,70.2014,70.2014,70.0542,70.0935,14835.0
2018-11-14 11:40:00,71.44,71.53,71.41,71.5,31371.0,70.0738,70.1621,70.0444,70.1327,31371.0
2018-11-14 11:45:00,71.48,71.53,71.43,71.53,26508.0,70.1131,70.1621,70.064,70.1621,26508.0
2018-11-14 11:50:00,71.52,71.71,71.5,71.71,72139.0,70.1523,70.3387,70.1327,70.3387,72139.0
2018-11-14 11:55:00,71.69,71.86,71.65,71.82,13127.0,70.3191,70.4858,70.2798,70.4466,13127.0
2018-11-14 12:00:00,71.83,71.87,71.72,71.72,26384.0,70.4564,70.4956,70.3485,70.3485,26384.0
2018-11-14 12:05:00,71.72,71.77,71.67,71.67,17656.0,70.3485,70.3975,70.2994,70.2994,17656.0
2018-11-14 12:10:00,71.65,71.65,71.46,71.52,20795.0,70.2798,70.2798,70.0935,70.1523,20795.0
2018-11-14 12:15:00,71.54,71.72,71.52,71.68,13354.0,70.1719,70.3485,70.1523,70.3093,13354.0
2018-11-14 12:20:00,71.69,71.83,71.69,71.74,10033.0,70.3191,70.4564,70.3191,70.3681,10033.0
2018-11-14 12:25:00,71.72,71.74,71.65,71.67,7014.0,70.3485,70.3681,70.2798,70.2994,7014.0
2018-11-14 12:30:00,71.66,71.66,71.51,71.54,6160.0,70.2896,70.2896,70.1425,70.1719,6160.0
2018-11-14 12:35:00,71.53,71.53,71.34,71.48,37852.0,70.1621,70.1621,69.9758,70.1131,37852.0
2018-11-14 12:40:00,71.47,71.48,71.35,71.43,20518.0,70.1033,70.1131,69.9856,70.064,20518.0
2018-11-14 12:45:00,71.44,71.54,71.38,71.54,352019.0,70.0738,70.1719,70.015,70.1719,352019.0
2018-11-14 12:50:00,71.54,71.63,71.47,71.51,81561.0,70.1719,70.2602,70.1033,70.1425,81561.0
2018-11-14 12:55:00,71.45,71.51,71.24,71.24,9157.0,70.0837,70.1425,69.8777,69.8777,9157.0
2018-11-14 13:00:00,71.23,71.34,71.09,71.15,8452.0,69.8679,69.9758,69.7305,69.7894,8452.0
2018-11-14 13:05:00,71.16,71.3,71.15,71.16,89347.0,69.7992,69.9365,69.7894,69.7992,89347.0
2018-11-14 13:10:00,71.18,71.18,70.97,71.1,8310.0,69.8188,69.8188,69.6128,69.7403,8310.0
2018-11-14 13:15:00,71.1,71.2,71.07,71.11,27586.0,69.7403,69.8384,69.7109,69.7502,27586.0
2018-11-14 13:20:00,71.1,71.14,71.02,71.05,8640.0,69.7403,69.7796,69.6619,69.6913,8640.0
2018-11-14 13:25:00,71.06,71.13,71.04,71.08,18525.0,69.7011,69.7698,69.6815,69.7207,18525.0
2018-11-14 13:30:00,71.09,71.11,70.9,71.0,114087.0,69.7305,69.7502,69.5442,69.6423,114087.0
2018-11-14 13:35:00,70.98,71.05,70.97,71.04,11117.0,69.6226,69.6913,69.6128,69.6815,11117.0
2018-11-14 13:40:00,71.03,71.03,70.85,70.86,22048.0,69.6717,69.6717,69.4951,69.5049,22048.0
2018-11-14 13:45:00,70.85,70.98,70.85,70.95,24716.0,69.4951,69.6226,69.4951,69.5932,24716.0
2018-11-14 13:50:00,70.96,71.04,70.94,71.02,23287.0,69.603,69.6815,69.5834,69.6619,23287.0
2018-11-14 13:55:00,71.03,71.14,71.03,71.09,8479.0,69.6717,69.7796,69.6717,69.7305,8479.0
2018-11-14 14:00:00,71.07,71.07,70.82,70.82,19039.0,69.7109,69.7109,69.4657,69.4657,19039.0
2018-11-14 14:05:00,70.82,70.91,70.78,70.9,44155.0,69.4657,69.554,69.4265,69.5442,44155.0
2018-11-14 14:10:00,70.89,70.98,70.88,70.98,18430.0,69.5344,69.6226,69.5246,69.6226,18430.0
2018-11-14 14:15:00,70.98,71.29,70.98,71.12,98468.0,69.6226,69.9267,69.6226,69.76,98468.0
2018-11-14 14:20:00,71.15,71.3,71.1,71.22,23170.0,69.7894,69.9365,69.7403,69.8581,23170.0
2018-11-14 14:25:00,71.2,71.22,71.1,71.12,12040.0,69.8384,69.8581,69.7403,69.76,12040.0
2018-11-14 14:30:00,71.12,71.25,71.05,71.22,19946.0,69.76,69.8875,69.6913,69.8581,19946.0
2018-11-14 14:35:00,71.21,71.31,71.18,71.22,24738.0,69.8482,69.9463,69.8188,69.8581,24738.0
2018-11-14 14:40:00,71.23,71.3,71.14,71.16,98364.0,69.8679,69.9365,69.7796,69.7992,98364.0
2018-11-14 14:45:00,71.16,71.3,71.12,71.27,56757.0,69.7992,69.9365,69.76,69.9071,56757.0
2018-11-14 14:50:00,71.27,71.48,71.2,71.44,69420.0,69.9071,70.1131,69.8384,70.0738,69420.0
2018-11-14 14:55:00,71.45,71.64,71.44,71.62,23808.0,70.0837,70.27,70.0738,70.2504,23808.0
2018-11-14 15:00:00,71.63,71.74,71.59,71.69,46729.0,70.2602,70.3681,70.221,70.3191,46729.0
2018-11-14 15:05:00,71.7,71.97,71.7,71.9,40751.0,70.3289,70.5937,70.3289,70.525,40751.0
2018-11-14 15:10:00,71.89,71.91,71.7,71.73,39198.0,70.5152,70.5349,70.3289,70.3583,39198.0
2018-11-14 15:15:00,71.74,71.81,71.67,71.75,19184.0,70.3681,70.4368,70.2994,70.3779,19184.0
2018-11-14 15:20:00,71.76,71.76,71.59,71.64,23880.0,70.3877,70.3877,70.221,70.27,23880.0
2018-11-14 15:25:00,71.64,71.65,71.51,71.56,46891.0,70.27,70.2798,70.1425,70.1915,46891.0
2018-11-14 15:30:00,71.56,71.57,71.37,71.42,59465.0,70.1915,70.2014,70.0052,70.0542,59465.0
2018-11-14 15:35:00,71.42,71.47,71.39,71.41,53232.0,70.0542,70.1033,70.0248,70.0444,53232.0
2018-11-14 15:40:00,71.39,71.43,71.27,71.28,53512.0,70.0248,70.064,69.9071,69.9169,53512.0
2018-11-14 15:45:00,71.29,71.35,71.22,71.27,85692.0,69.9267,69.9856,69.8581,69.9071,85692.0
2018-11-14 15:50:00,71.27,71.28,71.07,71.08,99672.0,69.9071,69.9169,69.7109,69.7207,99672.0
2018-11-14 15:55:00,71.07,71.17,71.0,71.09,169735.0,69.7109,69.809,69.6423,69.7305,169735.0
2018-11-15 09:30:00,70.53,70.81,70.35,70.79,41882.0,69.1812,69.4559,69.0047,69.4363,41882.0
2018-11-15 09:35:00,70.81,70.93,70.68,70.78,24685.0,69.4559,69.5736,69.3284,69.4265,24685.0
2018-11-15 09:40:00,70.85,70.99,70.64,70.91,28804.0,69.4951,69.6324,69.2891,69.554,28804.0
2018-11-15 09:45:00,70.98,71.06,70.85,71.05,19405.0,69.6226,69.7011,69.4951,69.6913,19405.0
2018-11-15 09:50:00,71.0,71.05,70.7,70.74,34220.0,69.6423,69.6913,69.348,69.3872,34220.0
2018-11-15 09:55:00,70.76,70.97,70.72,70.76,31999.0,69.4068,69.6128,69.3676,69.4068,31999.0
2018-11-15 10:00:00,70.76,70.98,70.66,70.86,33220.0,69.4068,69.6226,69.3088,69.5049,33220.0
2018-11-15 10:05:00,70.86,71.07,70.77,70.87,47492.0,69.5049,69.7109,69.4167,69.5147,47492.0
2018-11-15 10:10:00,70.86,71.11,70.83,71.07,13637.0,69.5049,69.7502,69.4755,69.7109,13637.0
2018-11-15 10:15:00,71.12,71.25,71.03,71.16,24608.0,69.76,69.8875,69.6717,69.7992,24608.0
2018-11-15 10:20:00,71.13,71.23,71.06,71.09,32727.0,69.7698,69.8679,69.7011,69.7305,32727.0
2018-11-15 10:25:00,71.09,71.29,71.09,71.26,30589.0,69.7305,69.9267,69.7305,69.8973,30589.0
2018-11-15 10:30:00,71.24,71.24,70.82,70.87,38273.0,69.8777,69.8777,69.4657,69.5147,38273.0
2018-11-15 10:35:00,70.86,70.95,70.74,70.92,39049.0,69.5049,69.5932,69.3872,69.5638,39049.0
2018-11-15 10:40:00,70.95,71.07,70.95,71.04,25369.0,69.5932,69.7109,69.5932,69.6815,25369.0
2018-11-15 10:45:00,71.03,71.29,71.02,71.29,55978.0,69.6717,69.9267,69.6619,69.9267,55978.0
2018-11-15 10:50:00,71.27,71.44,71.25,71.39,37883.0,69.9071,70.0738,69.8875,70.0248,37883.0
2018-11-15 10:55:00,71.4,71.43,71.26,71.31,50571.0,70.0346,70.064,69.8973,69.9463,50571.0
2018-11-15 11:00:00,71.32,71.47,71.2,71.47,36618.0,69.9561,70.1033,69.8384,70.1033,36618.0
2018-11-15 11:05:00,71.46,71.63,71.44,71.55,27781.0,70.0935,70.2602,70.0738,70.1817,27781.0
2018-11-15 11:10:00,71.55,71.62,71.51,71.57,26175.0,70.1817,70.2504,70.1425,70.2014,26175.0
2018-11-15 11:15:00,71.57,71.66,71.54,71.56,24755.0,70.2014,70.2896,70.1719,70.1915,24755.0
2018-11-15 11:20:00,71.58,71.85,71.58,71.79,26962.0,70.2112,70.476,70.2112,70.4172,26962.0
2018-11-15 11:25:00,71.8,71.94,71.75,71.93,55562.0,70.427,70.5643,70.3779,70.5545,55562.0
2018-11-15 11:30:00,71.93,72.13,71.88,72.06,41852.0,70.5545,70.7506,70.5054,70.682,41852.0
2018-11-15 11:35:00,72.05,72.12,71.97,72.04,21555.0,70.6722,70.7408,70.5937,70.6624,21555.0
2018-11-15 11:40:00,72.03,72.15,71.96,72.06,30278.0,70.6526,70.7703,70.5839,70.682,30278.0
2018-11-15 11:45:00,72.05,72.06,71.87,71.87,29134.0,70.6722,70.682,70.4956,70.4956,29134.0
2018-11-15 11:50:00,71.91,72.06,71.81,72.02,63101.0,70.5349,70.682,70.4368,70.6428,63101.0
2018-11-15 11:55:00,72.03,72.03,71.9,71.98,27856.0,70.6526,70.6526,70.525,70.6035,27856.0
2018-11-15 12:00:00,71.99,72.07,71.87,71.94,22028.0,70.6133,70.6918,70.4956,70.5643,22028.0
2018-11-15 12:05:00,71.93,72.02,71.82,71.83,31889.0,70.5545,70.6428,70.4466,70.4564,31889.0
2018-11-15 12:10:00,71.84,71.92,71.82,71.83,21997.0,70.4662,70.5447,70.4466,70.4564,21997.0
2018-11-15 12:15:00,71.84,71.96,71.81,71.89,27408.0,70.4662,70.5839,70.4368,70.5152,27408.0
2018-11-15 12:20:00,71.9,72.02,71.88,72.0,22058.0,70.525,70.6428,70.5054,70.6231,22058.0
2018-11-15 12:25:00,72.02,72.11,71.91,72.1,34004.0,70.6428,70.731,70.5349,70.7212,34004.0
2018-11-15 12:30:00,72.09,72.1,71.97,72.05,21894.0,70.7114,70.7212,70.5937,70.6722,21894.0
2018-11-15 12:35:00,72.07,72.16,72.04,72.15,20121.0,70.6918,70.7801,70.6624,70.7703,20121.0
2018-11-15 12:40:00,72.15,72.16,71.95,71.95,13682.0,70.7703,70.7801,70.5741,70.5741,13682.0
2018-11-15 12:45:00,71.96,72.0,71.95,72.0,14221.0,70.5839,70.6231,70.5741,70.6231,14221.0
2018-11-15 12:50:00,71.99,72.04,71.78,71.78,22916.0,70.6133,70.6624,70.4073,70.4073,22916.0
2018-11-15 12:55:00,71.78,71.81,71.66,71.72,30544.0,70.4073,70.4368,70.2896,70.3485,30544.0
2018-11-15 13:00:00,71.73,71.75,71.56,71.62,17477.0,70.3583,70.3779,70.1915,70.2504,17477.0
2018-11-15 13:05:00,71.6,71.61,71.44,71.47,20916.0,70.2308,70.2406,70.0738,70.1033,20916.0
2018-11-15 13:10:00,71.46,71.57,71.46,71.57,17516.0,70.0935,70.2014,70.0935,70.2014,17516.0
2018-11-15 13:15:00,71.57,71.92,71.54,71.84,43905.0,70.2014,70.5447,70.1719,70.4662,43905.0
2018-11-15 13:20:00,71.84,72.27,71.84,72.26,27252.0,70.4662,70.888,70.4662,70.8782,27252.0
2018-11-15 13:25:00,72.25,72.34,72.14,72.33,43996.0,70.8684,70.9566,70.7605,70.9468,43996.0
2018-11-15 13:30:00,72.35,72.49,72.34,72.47,26257.0,70.9664,71.1038,70.9566,71.0841,26257.0
2018-11-15 13:35:00,72.47,72.54,72.39,72.39,36458.0,71.0841,71.1528,71.0057,71.0057,36458.0
2018-11-15 13:40:00,72.41,72.51,72.36,72.49,24272.0,71.0253,71.1234,70.9763,71.1038,24272.0
2018-11-15 13:45:00,72.48,72.51,72.14,72.15,21794.0,71.094,71.1234,70.7605,70.7703,21794.0
2018-11-15 13:50:00,72.14,72.46,72.14,72.4,18248.0,70.7605,71.0743,70.7605,71.0155,18248.0
2018-11-15 13:55:00,72.42,72.6,72.4,72.55,14807.0,71.0351,71.2117,71.0155,71.1626,14807.0
2018-11-15 14:00:00,72.57,72.78,72.52,72.77,33722.0,71.1822,71.3882,71.1332,71.3784,33722.0
2018-11-15 14:05:00,72.78,72.99,72.78,72.96,83329.0,71.3882,71.5942,71.3882,71.5648,83329.0
2018-11-15 14:10:00,72.96,72.96,72.59,72.69,27145.0,71.5648,71.5648,71.2019,71.2999,27145.0
2018-11-15 14:15:00,72.69,72.72,72.43,72.48,27204.0,71.2999,71.3294,71.0449,71.094,27204.0
2018-11-15 14:20:00,72.47,72.49,72.34,72.43,18256.0,71.0841,71.1038,70.9566,71.0449,18256.0
2018-11-15 14:25:00,72.41,72.65,72.39,72.62,17208.0,71.0253,71.2607,71.0057,71.2313,17208.0
2018-11-15 14:30:00,72.64,72.81,72.62,72.71,25141.0,71.2509,71.4176,71.2313,71.3196,25141.0
2018-11-15 14:35:00,72.7,72.7,72.52,72.59,21593.0,71.3097,71.3097,71.1332,71.2019,21593.0
2018-11-15 14:40:00,72.59,72.64,72.54,72.56,13496.0,71.2019,71.2509,71.1528,71.1724,13496.0
2018-11-15 14:45:00,72.56,72.7,72.55,72.62,37121.0,71.1724,71.3097,71.1626,71.2313,37121.0
2018-11-15 14:50:00,72.63,72.68,72.53,72.68,39755.0,71.2411,71.2901,71.143,71.2901,39755.0
2018-11-15 14:55:00,72.68,72.83,72.59,72.82,41158.0,71.2901,71.4373,71.2019,71.4275,41158.0
2018-11-15 15:00:00,72.81,72.84,72.39,72.58,124389.0,71.4176,71.4471,71.0057,71.192,124389.0
2018-11-15 15:05:00,72.56,72.84,72.56,72.8,51757.0,71.1724,71.4471,71.1724,71.4078,51757.0
2018-11-15 15:10:00,72.83,72.97,72.82,72.94,46945.0,71.4373,71.5746,71.4275,71.5452,46945.0
2018-11-15 15:15:00,72.95,72.95,72.74,72.75,44105.0,71.555,71.555,71.349,71.3588,44105.0
2018-11-15 15:20:00,72.75,72.79,72.59,72.67,55870.0,71.3588,71.398,71.2019,71.2803,55870.0
2018-11-15 15:25:00,72.66,72.76,72.66,72.71,37118.0,71.2705,71.3686,71.2705,71.3196,37118.0
2018-11-15 15:30:00,72.7,72.9,72.68,72.72,49837.0,71.3097,71.5059,71.2901,71.3294,49837.0
2018-11-15 15:35:00,72.72,72.82,72.68,72.8,37304.0,71.3294,71.4275,71.2901,71.4078,37304.0
2018-11-15 15:40:00,72.81,72.82,72.67,72.71,66858.0,71.4176,71.4275,71.2803,71.3196,66858.0
2018-11-15 15:45:00,72.7,72.75,72.64,72.75,70089.0,71.3097,71.3588,71.2509,71.3588,70089.0
2018-11-15 15:50:00,72.75,72.97,72.74,72.92,113346.0,71.3588,71.5746,71.349,71.5255,113346.0
2018-11-15 15:55:00,72.91,72.98,72.77,72.89,186950.0,71.5157,71.5844,71.3784,71.4961,186950.0
2018-11-16 09:30:00,72.32,72.78,72.32,72.78,74587.0,70.937,71.3882,70.937,71.3882,74587.0
2018-11-16 09:35:00,72.76,72.76,72.44,72.62,12139.0,71.3686,71.3686,71.0547,71.2313,12139.0
2018-11-16 09:40:00,72.61,72.81,72.51,72.6,13433.0,71.2215,71.4176,71.1234,71.2117,13433.0
2018-11-16 09:45:00,72.64,72.92,72.61,72.92,13744.0,71.2509,71.5255,71.2215,71.5255,13744.0
2018-11-16 09:50:00,72.9,73.01,72.85,72.98,14309.0,71.5059,71.6138,71.4569,71.5844,14309.0
2018-11-16 09:55:00,73.0,73.17,72.83,73.11,21649.0,71.604,71.7708,71.4373,71.7119,21649.0
2018-11-16 10:00:00,73.03,73.03,72.86,72.94,22511.0,71.6334,71.6334,71.4667,71.5452,22511.0
2018-11-16 10:05:00,72.91,72.94,72.56,72.6,20439.0,71.5157,71.5452,71.1724,71.2117,20439.0
2018-11-16 10:10:00,72.66,72.73,72.6,72.72,22170.0,71.2705,71.3392,71.2117,71.3294,22170.0
2018-11-16 10:15:00,72.76,72.87,72.56,72.58,34974.0,71.3686,71.4765,71.1724,71.192,34974.0
2018-11-16 10:20:00,72.58,72.71,72.55,72.67,23507.0,71.192,71.3196,71.1626,71.2803,23507.0
2018-11-16 10:25:00,72.68,72.82,72.68,72.77,17645.0,71.2901,71.4275,71.2901,71.3784,17645.0
2018-11-16 10:30:00,72.8,73.05,72.76,72.99,15671.0,71.4078,71.6531,71.3686,71.5942,15671.0
2018-11-16 10:35:00,72.99,73.11,72.94,73.0,18511.0,71.5942,71.7119,71.5452,71.604,18511.0
2018-11-16 10:40:00,73.0,73.07,72.87,72.92,22908.0,71.604,71.6727,71.4765,71.5255,22908.0
2018-11-16 10:45:00,72.96,72.99,72.72,72.8,20625.0,71.5648,71.5942,71.3294,71.4078,20625.0
2018-11-16 10:50:00,72.79,72.8,72.65,72.77,20087.0,71.398,71.4078,71.2607,71.3784,20087.0
2018-11-16 10:55:00,72.78,72.92,72.75,72.78,26650.0,71.3882,71.5255,71.3588,71.3882,26650.0
2018-11-16 11:00:00,72.79,72.84,72.71,72.79,20190.0,71.398,71.4471,71.3196,71.398,20190.0
2018-11-16 11:05:00,72.8,72.87,72.7,72.7,23786.0,71.4078,71.4765,71.3097,71.3097,23786.0
2018-11-16 11:10:00,72.72,72.75,72.58,72.68,47038.0,71.3294,71.3588,71.192,71.2901,47038.0
2018-11-16 11:15:00,72.67,72.8,72.63,72.73,33091.0,71.2803,71.4078,71.2411,71.3392,33091.0
2018-11-16 11:20:00,72.73,72.74,72.57,72.69,12935.0,71.3392,71.349,71.1822,71.2999,12935.0
2018-11-16 11:25:00,72.7,72.74,72.6,72.6,19231.0,71.3097,71.349,71.2117,71.2117,19231.0
2018-11-16 11:30:00,72.6,72.71,72.55,72.6,24311.0,71.2117,71.3196,71.1626,71.2117,24311.0
2018-11-16 11:35:00,72.62,72.62,72.48,72.51,7950.0,71.2313,71.2313,71.094,71.1234,7950.0
2018-11-16 11:40:00,72.5,72.5,72.27,72.28,12984.0,71.1136,71.1136,70.888,70.8978,12984.0
2018-11-16 11:45:00,72.29,72.35,72.24,72.32,24490.0,70.9076,70.9664,70.8585,70.937,24490.0
2018-11-16 11:50:00,72.31,72.33,72.2,72.31,11540.0,70.9272,70.9468,70.8193,70.9272,11540.0
2018-11-16 11:55:00,72.32,72.44,72.3,72.35,10860.0,70.937,71.0547,70.9174,70.9664,10860.0
2018-11-16 12:00:00,72.36,72.38,72.25,72.29,7046.0,70.9763,70.9959,70.8684,70.9076,7046.0
2018-11-16 12:05:00,72.3,72.54,72.3,72.53,11991.0,70.9174,71.1528,70.9174,71.143,11991.0
2018-11-16 12:10:00,72.54,72.59,72.46,72.54,8192.0,71.1528,71.2019,71.0743,71.1528,8192.0
2018-11-16 12:15:00,72.51,72.57,72.48,72.56,10016.0,71.1234,71.1822,71.094,71.1724,10016.0
2018-11-16 12:20:00,72.56,72.62,72.55,72.61,7308.0,71.1724,71.2313,71.1626,71.2215,7308.0
2018-11-16 12:25:00,72.59,72.64,72.48,72.48,9430.0,71.2019,71.2509,71.094,71.094,9430.0
2018-11-16 12:30:00,72.49,72.77,72.42,72.77,12300.0,71.1038,71.3784,71.0351,71.3784,12300.0
2018-11-16 12:35:00,72.76,73.14,72.75,72.98,23698.0,71.3686,71.7413,71.3588,71.5844,23698.0
2018-11-16 12:40:00,72.97,73.02,72.89,72.89,16696.0,71.5746,71.6236,71.4961,71.4961,16696.0
2018-11-16 12:45:00,72.93,73.17,72.89,73.05,22453.0,71.5353,71.7708,71.4961,71.6531,22453.0
2018-11-16 12:50:00,73.04,73.05,72.82,72.83,6660.0,71.6432,71.6531,71.4275,71.4373,6660.0
2018-11-16 12:55:00,72.83,72.85,72.76,72.81,15830.0,71.4373,71.4569,71.3686,71.4176,15830.0
2018-11-16 13:00:00,72.81,72.86,72.7,72.73,18057.0,71.4176,71.4667,71.3097,71.3392,18057.0
2018-11-16 13:05:00,72.75,72.77,72.61,72.71,19385.0,71.3588,71.3784,71.2215,71.3196,19385.0
2018-11-16 13:10:00,72.72,72.83,72.72,72.75,14800.0,71.3294,71.4373,71.3294,71.3588,14800.0
2018-11-16 13:15:00,72.75,72.89,72.71,72.85,15636.0,71.3588,71.4961,71.3196,71.4569,15636.0
2018-11-16 13:20:00,72.85,72.85,72.76,72.83,10075.0,71.4569,71.4569,71.3686,71.4373,10075.0
2018-11-16 13:25:00,72.83,72.84,72.71,72.78,14712.0,71.4373,71.4471,71.3196,71.3882,14712.0
2018-11-16 13:30:00,72.78,72.79,72.66,72.69,16475.0,71.3882,71.398,71.2705,71.2999,16475.0
2018-11-16 13:35:00,72.65,72.88,72.63,72.86,18256.0,71.2607,71.4863,71.2411,71.4667,18256.0
2018-11-16 13:40:00,72.86,72.92,72.65,72.75,19415.0,71.4667,71.5255,71.2607,71.3588,19415.0
2018-11-16 13:45:00,72.76,72.85,72.68,72.83,15429.0,71.3686,71.4569,71.2901,71.4373,15429.0
2018-11-16 13:50:00,72.85,72.94,72.83,72.88,25877.0,71.4569,71.5452,71.4373,71.4863,25877.0
2018-11-16 13:55:00,72.88,73.02,72.88,72.98,17240.0,71.4863,71.6236,71.4863,71.5844,17240.0
2018-11-16 14:00:00,72.98,73.07,72.94,73.0,18391.0,71.5844,71.6727,71.5452,71.604,18391.0
2018-11-16 14:05:00,73.0,73.05,72.92,72.99,28538.0,71.604,71.6531,71.5255,71.5942,28538.0
2018-11-16 14:10:00,73.0,73.03,72.96,72.96,16977.0,71.604,71.6334,71.5648,71.5648,16977.0
2018-11-16 14:15:00,72.95,73.05,72.91,73.01,19542.0,71.555,71.6531,71.5157,71.6138,19542.0
2018-11-16 14:20:00,72.99,73.03,72.92,72.94,28984.0,71.5942,71.6334,71.5255,71.5452,28984.0
2018-11-16 14:25:00,72.92,73.13,72.91,73.1,29889.0,71.5255,71.7315,71.5157,71.7021,29889.0
2018-11-16 14:30:00,73.11,73.13,73.08,73.09,19446.0,71.7119,71.7315,71.6825,71.6923,19446.0
2018-11-16 14:35:00,73.08,73.12,73.03,73.04,18431.0,71.6825,71.7217,71.6334,71.6432,18431.0
2018-11-16 14:40:00,73.04,73.04,72.89,72.89,14749.0,71.6432,71.6432,71.4961,71.4961,14749.0
2018-11-16 14:45:00,72.88,72.99,72.87,72.99,25492.0,71.4863,71.5942,71.4765,71.5942,25492.0
2018-11-16 14:50:00,73.0,73.09,72.98,73.09,18009.0,71.604,71.6923,71.5844,71.6923,18009.0
2018-11-16 14:55:00,73.09,73.11,73.04,73.11,13305.0,71.6923,71.7119,71.6432,71.7119,13305.0
2018-11-16 15:00:00,73.11,73.17,73.06,73.08,32846.0,71.7119,71.7708,71.6629,71.6825,32846.0
2018-11-16 15:05:00,73.08,73.18,73.07,73.13,34488.0,71.6825,71.7806,71.6727,71.7315,34488.0
2018-11-16 15:10:00,73.14,73.18,73.11,73.16,65404.0,71.7413,71.7806,71.7119,71.761,65404.0
2018-11-16 15:15:00,73.16,73.31,73.16,73.31,61370.0,71.761,71.9081,71.761,71.9081,61370.0
2018-11-16 15:20:00,73.32,73.34,73.24,73.26,24225.0,71.9179,71.9375,71.8394,71.859,24225.0
2018-11-16 15:25:00,73.25,73.31,73.22,73.22,19006.0,71.8492,71.9081,71.8198,71.8198,19006.0
2018-11-16 15:30:00,73.24,73.25,73.13,73.13,23410.0,71.8394,71.8492,71.7315,71.7315,23410.0
2018-11-16 15:35:00,73.13,73.25,73.12,73.25,29950.0,71.7315,71.8492,71.7217,71.8492,29950.0
2018-11-16 15:40:00,73.24,73.25,73.13,73.14,36321.0,71.8394,71.8492,71.7315,71.7413,36321.0
2018-11-16 15:45:00,73.14,73.26,73.11,73.12,54372.0,71.7413,71.859,71.7119,71.7217,54372.0
2018-11-16 15:50:00,73.12,73.15,72.98,73.1,79510.0,71.7217,71.7511,71.5844,71.7021,79510.0
2018-11-16 15:55:00,73.09,73.2,72.93,73.09,480863.0,71.6923,71.8002,71.5353,71.6923,480863.0
2018-11-19 09:30:00,72.93,72.93,72.82,72.89,14090.0,71.5353,71.5353,71.4275,71.4961,14090.0
2018-11-19 09:35:00,72.88,73.18,72.83,73.1,6480.0,71.4863,71.7806,71.4373,71.7021,6480.0
2018-11-19 09:40:00,73.1,73.13,73.03,73.1,2515.0,71.7021,71.7315,71.6334,71.7021,2515.0
2018-11-19 09:45:00,73.07,73.08,72.83,72.83,6053.0,71.6727,71.6825,71.4373,71.4373,6053.0
2018-11-19 09:50:00,72.87,72.88,72.52,72.53,23044.0,71.4765,71.4863,71.1332,71.143,23044.0
2018-11-19 09:55:00,72.55,72.6,72.38,72.6,39977.0,71.1626,71.2117,70.9959,71.2117,39977.0
2018-11-19 10:00:00,72.6,72.65,72.45,72.45,13056.0,71.2117,71.2607,71.0645,71.0645,13056.0
2018-11-19 10:05:00,72.42,72.46,72.04,72.26,43371.0,71.0351,71.0743,70.6624,70.8782,43371.0
2018-11-19 10:10:00,72.24,72.44,72.24,72.41,7124.0,70.8585,71.0547,70.8585,71.0253,7124.0
2018-11-19 10:15:00,72.41,72.56,72.23,72.23,35246.0,71.0253,71.1724,70.8487,70.8487,35246.0
2018-11-19 10:20:00,72.22,72.27,71.78,71.88,15221.0,70.8389,70.888,70.4073,70.5054,15221.0
2018-11-19 10:25:00,71.91,72.13,71.91,72.13,10900.0,70.5349,70.7506,70.5349,70.7506,10900.0
2018-11-19 10:30:00,72.12,72.28,72.02,72.05,91913.0,70.7408,70.8978,70.6428,70.6722,91913.0
2018-11-19 10:35:00,72.08,72.22,72.05,72.17,14338.0,70.7016,70.8389,70.6722,70.7899,14338.0
2018-11-19 10:40:00,72.21,72.31,72.0,72.09,14200.0,70.8291,70.9272,70.6231,70.7114,14200.0
2018-11-19 10:45:00,72.11,72.13,71.98,72.1,9800.0,70.731,70.7506,70.6035,70.7212,9800.0
2018-11-19 10:50:00,72.11,72.22,72.06,72.12,29222.0,70.731,70.8389,70.682,70.7408,29222.0
2018-11-19 10:55:00,72.12,72.17,72.04,72.09,11170.0,70.7408,70.7899,70.6624,70.7114,11170.0
2018-11-19 11:00:00,72.08,72.16,71.84,71.87,14090.0,70.7016,70.7801,70.4662,70.4956,14090.0
2018-11-19 11:05:00,71.87,72.03,71.85,71.85,32652.0,70.4956,70.6526,70.476,70.476,32652.0
2018-11-19 11:10:00,71.83,71.87,71.62,71.67,15592.0,70.4564,70.4956,70.2504,70.2994,15592.0
2018-11-19 11:15:00,71.63,71.7,71.56,71.69,9261.0,70.2602,70.3289,70.1915,70.3191,9261.0
2018-11-19 11:20:00,71.66,71.76,71.57,71.62,20598.0,70.2896,70.3877,70.2014,70.2504,20598.0
2018-11-19 11:25:00,71.57,71.59,71.44,71.58,13536.0,70.2014,70.221,70.0738,70.2112,13536.0
2018-11-19 11:30:00,71.54,71.56,71.4,71.5,48515.0,70.1719,70.1915,70.0346,70.1327,48515.0
2018-11-19 11:35:00,71.48,71.54,71.32,71.38,28993.0,70.1131,70.1719,69.9561,70.015,28993.0
2018-11-19 11:40:00,71.33,71.38,71.18,71.2,51592.0,69.9659,70.015,69.8188,69.8384,51592.0
2018-11-19 11:45:00,71.2,71.34,71.11,71.16,37818.0,69.8384,69.9758,69.7502,69.7992,37818.0
2018-11-19 11:50:00,71.14,71.2,70.89,70.95,161493.0,69.7796,69.8384,69.5344,69.5932,161493.0
2018-11-19 11:55:00,70.95,71.15,70.95,71.06,16550.0,69.5932,69.7894,69.5932,69.7011,16550.0
2018-11-19 12:00:00,71.07,71.16,70.93,71.05,35174.0,69.7109,69.7992,69.5736,69.6913,35174.0
2018-11-19 12:05:00,71.05,71.18,71.01,71.18,14903.0,69.6913,69.8188,69.6521,69.8188,14903.0
2018-11-19 12:10:00,71.17,71.31,71.1,71.16,19421.0,69.809,69.9463,69.7403,69.7992,19421.0
2018-11-19 12:15:00,71.16,71.22,71.08,71.16,13817.0,69.7992,69.8581,69.7207,69.7992,13817.0
2018-11-19 12:20:00,71.16,71.24,71.12,71.14,12845.0,69.7992,69.8777,69.76,69.7796,12845.0
2018-11-19 12:25:00,71.13,71.19,71.02,71.15,17290.0,69.7698,69.8286,69.6619,69.7894,17290.0
2018-11-19 12:30:00,71.15,71.15,70.98,71.04,27275.0,69.7894,69.7894,69.6226,69.6815,27275.0
2018-11-19 12:35:00,71.06,71.29,71.06,71.29,12223.0,69.7011,69.9267,69.7011,69.9267,12223.0
2018-11-19 12:40:00,71.29,71.33,71.19,71.21,24998.0,69.9267,69.9659,69.8286,69.8482,24998.0
2018-11-19 12:45:00,71.21,71.24,71.05,71.11,14798.0,69.8482,69.8777,69.6913,69.7502,14798.0
2018-11-19 12:50:00,71.1,71.26,71.0,71.12,9378.0,69.7403,69.8973,69.6423,69.76,9378.0
2018-11-19 12:55:00,71.11,71.32,71.07,71.2,14456.0,69.7502,69.9561,69.7109,69.8384,14456.0
2018-11-19 13:00:00,71.21,71.24,71.15,71.2,18835.0,69.8482,69.8777,69.7894,69.8384,18835.0
2018-11-19 13:05:00,71.22,71.28,70.93,70.95,13591.0,69.8581,69.9169,69.5736,69.5932,13591.0
2018-11-19 13:10:00,70.95,71.1,70.95,71.03,10824.0,69.5932,69.7403,69.5932,69.6717,10824.0
2018-11-19 13:15:00,71.0,71.12,70.96,71.12,30685.0,69.6423,69.76,69.603,69.76,30685.0
2018-11-19 13:20:00,71.12,71.18,71.02,71.04,24023.0,69.76,69.8188,69.6619,69.6815,24023.0
2018-11-19 13:25:00,71.05,71.1,70.92,70.94,45147.0,69.6913,69.7403,69.5638,69.5834,45147.0
2018-11-19 13:30:00,70.92,70.96,70.76,70.77,19419.0,69.5638,69.603,69.4068,69.4167,19419.0
2018-11-19 13:35:00,70.75,71.01,70.75,70.96,16670.0,69.397,69.6521,69.397,69.603,16670.0
2018-11-19 13:40:00,70.96,71.21,70.92,71.21,30400.0,69.603,69.8482,69.5638,69.8482,30400.0
2018-11-19 13:45:00,71.15,71.17,70.97,70.98,13576.0,69.7894,69.809,69.6128,69.6226,13576.0
2018-11-19 13:50:00,70.98,71.02,70.93,71.0,34495.0,69.6226,69.6619,69.5736,69.6423,34495.0
2018-11-19 13:55:00,70.99,71.03,70.86,70.86,128993.0,69.6324,69.6717,69.5049,69.5049,128993.0
2018-11-19 14:00:00,70.89,70.91,70.66,70.67,129926.0,69.5344,69.554,69.3088,69.3186,129926.0
2018-11-19 14:05:00,70.67,70.91,70.63,70.9,70900.0,69.3186,69.554,69.2793,69.5442,70900.0
2018-11-19 14:10:00,70.89,70.89,70.78,70.8,84942.0,69.5344,69.5344,69.4265,69.4461,84942.0
2018-11-19 14:15:00,70.82,70.96,70.73,70.89,22073.0,69.4657,69.603,69.3774,69.5344,22073.0
2018-11-19 14:20:00,70.9,71.03,70.86,71.03,18619.0,69.5442,69.6717,69.5049,69.6717,18619.0
2018-11-19 14:25:00,71.01,71.1,70.99,71.03,39400.0,69.6521,69.7403,69.6324,69.6717,39400.0
2018-11-19 14:30:00,71.02,71.03,70.87,71.01,24621.0,69.6619,69.6717,69.5147,69.6521,24621.0
2018-11-19 14:35:00,70.99,71.13,70.88,71.13,56020.0,69.6324,69.7698,69.5246,69.7698,56020.0
2018-11-19 14:40:00,71.14,71.2,71.08,71.09,24638.0,69.7796,69.8384,69.7207,69.7305,24638.0
2018-11-19 14:45:00,71.08,71.26,71.01,71.2,38234.0,69.7207,69.8973,69.6521,69.8384,38234.0
2018-11-19 14:50:00,71.19,71.23,71.11,71.23,74985.0,69.8286,69.8679,69.7502,69.8679,74985.0
2018-11-19 14:55:00,71.23,71.29,71.11,71.22,44950.0,69.8679,69.9267,69.7502,69.8581,44950.0
2018-11-19 15:00:00,71.22,71.23,71.02,71.2,21459.0,69.8581,69.8679,69.6619,69.8384,21459.0
2018-11-19 15:05:00,71.19,71.21,71.06,71.07,17651.0,69.8286,69.8482,69.7011,69.7109,17651.0
2018-11-19 15:10:00,71.08,71.4,71.06,71.32,26448.0,69.7207,70.0346,69.7011,69.9561,26448.0
2018-11-19 15:15:00,71.32,71.41,71.23,71.32,53145.0,69.9561,70.0444,69.8679,69.9561,53145.0
2018-11-19 15:20:00,71.32,71.44,71.29,71.32,69781.0,69.9561,70.0738,69.9267,69.9561,69781.0
2018-11-19 15:25:00,71.33,71.35,71.17,71.24,62083.0,69.9659,69.9856,69.809,69.8777,62083.0
2018-11-19 15:30:00,71.24,71.27,71.06,71.07,66460.0,69.8777,69.9071,69.7011,69.7109,66460.0
2018-11-19 15:35:00,71.06,71.13,71.0,71.09,44255.0,69.7011,69.7698,69.6423,69.7305,44255.0
2018-11-19 15:40:00,71.07,71.14,70.96,71.13,90303.0,69.7109,69.7796,69.603,69.7698,90303.0
2018-11-19 15:45:00,71.12,71.22,71.08,71.17,142398.0,69.76,69.8581,69.7207,69.809,142398.0
2018-11-19 15:50:00,71.17,71.18,71.05,71.13,77093.0,69.809,69.8188,69.6913,69.7698,77093.0
2018-11-19 15:55:00,71.12,71.2,71.09,71.17,257570.0,69.76,69.8384,69.7305,69.809,257570.0
2018-11-20 09:30:00,70.17,70.44,69.81,70.34,37703.0,68.8281,69.093,68.475,68.9949,37703.0
2018-11-20 09:35:00,70.36,70.8,70.21,70.68,46989.0,69.0145,69.4461,68.8674,69.3284,46989.0
2018-11-20 09:40:00,70.69,70.74,70.53,70.74,30859.0,69.3382,69.3872,69.1812,69.3872,30859.0
2018-11-20 09:45:00,70.74,70.76,70.58,70.64,44747.0,69.3872,69.4068,69.2303,69.2891,44747.0
2018-11-20 09:50:00,70.65,70.74,70.17,70.28,79535.0,69.299,69.3872,68.8281,68.936,79535.0
2018-11-20 09:55:00,70.27,70.41,70.17,70.34,43108.0,68.9262,69.0635,68.8281,68.9949,43108.0
2018-11-20 10:00:00,70.33,70.68,70.26,70.49,27706.0,68.9851,69.3284,68.9164,69.142,27706.0
2018-11-20 10:05:00,70.42,70.43,70.2,70.24,20124.0,69.0733,69.0832,68.8576,68.8968,20124.0
2018-11-20 10:10:00,70.2,70.25,69.88,69.9,67488.0,68.8576,68.9066,68.5437,68.5633,67488.0
2018-11-20 10:15:00,69.9,70.3,69.84,70.3,32441.0,68.5633,68.9556,68.5044,68.9556,32441.0
2018-11-20 10:20:00,70.33,70.62,70.26,70.59,16066.0,68.9851,69.2695,68.9164,69.2401,16066.0
2018-11-20 10:25:00,70.56,70.79,70.55,70.79,31640.0,69.2107,69.4363,69.2009,69.4363,31640.0
2018-11-20 10:30:00,70.82,70.91,70.63,70.81,29532.0,69.4657,69.554,69.2793,69.4559,29532.0
2018-11-20 10:35:00,70.82,71.1,70.79,70.98,90900.0,69.4657,69.7403,69.4363,69.6226,90900.0
2018-11-20 10:40:00,70.98,71.26,70.98,71.17,26855.0,69.6226,69.8973,69.6226,69.809,26855.0
2018-11-20 10:45:00,71.18,71.19,71.0,71.15,17565.0,69.8188,69.8286,69.6423,69.7894,17565.0
2018-11-20 10:50:00,71.15,71.48,71.13,71.47,17816.0,69.7894,70.1131,69.7698,70.1033,17816.0
2018-11-20 10:55:00,71.45,71.55,71.37,71.46,15974.0,70.0837,70.1817,70.0052,70.0935,15974.0
2018-11-20 11:00:00,71.49,71.53,71.18,71.2,16220.0,70.1229,70.1621,69.8188,69.8384,16220.0
2018-11-20 11:05:00,71.18,71.41,71.14,71.3,26623.0,69.8188,70.0444,69.7796,69.9365,26623.0
2018-11-20 11:10:00,71.3,71.4,71.14,71.17,14453.0,69.9365,70.0346,69.7796,69.809,14453.0
2018-11-20 11:15:00,71.14,71.18,71.02,71.09,26758.0,69.7796,69.8188,69.6619,69.7305,26758.0
2018-11-20 11:20:00,71.08,71.21,71.07,71.09,14337.0,69.7207,69.8482,69.7109,69.7305,14337.0
2018-11-20 11:25:00,71.06,71.14,70.99,71.01,13310.0,69.7011,69.7796,69.6324,69.6521,13310.0
2018-11-20 11:30:00,71.01,71.09,70.94,70.97,16150.0,69.6521,69.7305,69.5834,69.6128,16150.0
2018-11-20 11:35:00,70.97,71.3,70.95,71.29,34844.0,69.6128,69.9365,69.5932,69.9267,34844.0
2018-11-20 11:40:00,71.31,71.43,71.24,71.42,9046.0,69.9463,70.064,69.8777,70.0542,9046.0
2018-11-20 11:45:00,71.44,71.51,71.34,71.34,8540.0,70.0738,70.1425,69.9758,69.9758,8540.0
2018-11-20 11:50:00,71.35,71.35,71.22,71.33,15302.0,69.9856,69.9856,69.8581,69.9659,15302.0
2018-11-20 11:55:00,71.31,71.51,71.26,71.4,14951.0,69.9463,70.1425,69.8973,70.0346,14951.0
2018-11-20 12:00:00,71.41,71.61,71.33,71.61,14466.0,70.0444,70.2406,69.9659,70.2406,14466.0
2018-11-20 12:05:00,71.61,71.76,71.54,71.67,29896.0,70.2406,70.3877,70.1719,70.2994,29896.0
2018-11-20 12:10:00,71.66,71.8,71.63,71.72,33891.0,70.2896,70.427,70.2602,70.3485,33891.0
2018-11-20 12:15:00,71.71,71.74,71.57,71.58,42566.0,70.3387,70.3681,70.2014,70.2112,42566.0
2018-11-20 12:20:00,71.55,71.62,71.42,71.53,93157.0,70.1817,70.2504,70.0542,70.1621,93157.0
2018-11-20 12:25:00,71.51,71.69,71.48,71.55,51099.0,70.1425,70.3191,70.1131,70.1817,51099.0
2018-11-20 12:30:00,71.55,71.63,71.49,71.55,28028.0,70.1817,70.2602,70.1229,70.1817,28028.0
2018-11-20 12:35:00,71.54,71.59,71.44,71.59,30983.0,70.1719,70.221,70.0738,70.221,30983.0
2018-11-20 12:40:00,71.6,71.65,71.34,71.34,44756.0,70.2308,70.2798,69.9758,69.9758,44756.0
2018-11-20 12:45:00,71.29,71.33,71.14,71.24,69265.0,69.9267,69.9659,69.7796,69.8777,69265.0
2018-11-20 12:50:00,71.21,71.3,71.18,71.24,76546.0,69.8482,69.9365,69.8188,69.8777,76546.0
2018-11-20 12:55:00,71.24,71.27,71.09,71.15,23453.0,69.8777,69.9071,69.7305,69.7894,23453.0
2018-11-20 13:00:00,71.13,71.26,71.08,71.23,35453.0,69.7698,69.8973,69.7207,69.8679,35453.0
2018-11-20 13:05:00,71.23,71.27,71.07,71.11,99143.0,69.8679,69.9071,69.7109,69.7502,99143.0
2018-11-20 13:10:00,71.09,71.11,70.9,70.97,17784.0,69.7305,69.7502,69.5442,69.6128,17784.0
2018-11-20 13:15:00,70.97,71.08,70.86,70.87,27144.0,69.6128,69.7207,69.5049,69.5147,27144.0
2018-11-20 13:20:00,70.88,70.99,70.78,70.97,28528.0,69.5246,69.6324,69.4265,69.6128,28528.0
2018-11-20 13:25:00,70.95,71.03,70.92,70.97,13194.0,69.5932,69.6717,69.5638,69.6128,13194.0
2018-11-20 13:30:00,70.96,71.1,70.96,71.09,11707.0,69.603,69.7403,69.603,69.7305,11707.0
2018-11-20 13:35:00,71.05,71.08,70.96,70.96,10823.0,69.6913,69.7207,69.603,69.603,10823.0
2018-11-20 13:40:00,70.95,71.22,70.91,71.15,11596.0,69.5932,69.8581,69.554,69.7894,11596.0
2018-11-20 13:45:00,71.15,71.18,71.08,71.13,13146.0,69.7894,69.8188,69.7207,69.7698,13146.0
2018-11-20 13:50:00,71.11,71.19,71.03,71.05,14850.0,69.7502,69.8286,69.6717,69.6913,14850.0
2018-11-20 13:55:00,71.04,71.06,70.93,70.93,13884.0,69.6815,69.7011,69.5736,69.5736,13884.0
2018-11-20 14:00:00,70.92,70.93,70.84,70.85,18083.0,69.5638,69.5736,69.4853,69.4951,18083.0
2018-11-20 14:05:00,70.84,70.89,70.73,70.77,24232.0,69.4853,69.5344,69.3774,69.4167,24232.0
2018-11-20 14:10:00,70.78,71.13,70.78,71.13,19287.0,69.4265,69.7698,69.4265,69.7698,19287.0
2018-11-20 14:15:00,71.12,71.26,71.1,71.17,33097.0,69.76,69.8973,69.7403,69.809,33097.0
2018-11-20 14:20:00,71.16,71.19,71.01,71.09,11452.0,69.7992,69.8286,69.6521,69.7305,11452.0
2018-11-20 14:25:00,71.08,71.15,71.03,71.15,57633.0,69.7207,69.7894,69.6717,69.7894,57633.0
2018-11-20 14:30:00,71.15,71.48,71.15,71.47,13539.0,69.7894,70.1131,69.7894,70.1033,13539.0
2018-11-20 14:35:00,71.47,71.49,71.34,71.36,12119.0,70.1033,70.1229,69.9758,69.9954,12119.0
2018-11-20 14:40:00,71.37,71.4,71.18,71.23,14528.0,70.0052,70.0346,69.8188,69.8679,14528.0
2018-11-20 14:45:00,71.24,71.37,71.22,71.22,19684.0,69.8777,70.0052,69.8581,69.8581,19684.0
2018-11-20 14:50:00,71.21,71.35,71.2,71.27,26755.0,69.8482,69.9856,69.8384,69.9071,26755.0
2018-11-20 14:55:00,71.25,71.35,71.2,71.27,27215.0,69.8875,69.9856,69.8384,69.9071,27215.0
2018-11-20 15:00:00,71.28,71.42,71.26,71.29,41021.0,69.9169,70.0542,69.8973,69.9267,41021.0
2018-11-20 15:05:00,71.29,71.3,71.14,71.3,23420.0,69.9267,69.9365,69.7796,69.9365,23420.0
2018-11-20 15:10:00,71.29,71.4,71.22,71.37,31878.0,69.9267,70.0346,69.8581,70.0052,31878.0
2018-11-20 15:15:00,71.38,71.59,71.31,71.54,20047.0,70.015,70.221,69.9463,70.1719,20047.0
2018-11-20 15:20:00,71.54,71.63,71.47,71.5,29369.0,70.1719,70.2602,70.1033,70.1327,29369.0
2018-11-20 15:25:00,71.49,71.64,71.39,71.53,34774.0,70.1229,70.27,70.0248,70.1621,34774.0
2018-11-20 15:30:00,71.53,71.64,71.47,71.62,30404.0,70.1621,70.27,70.1033,70.2504,30404.0
2018-11-20 15:35:00,71.62,71.79,71.6,71.73,32398.0,70.2504,70.4172,70.2308,70.3583,32398.0
2018-11-20 15:40:00,71.7,71.7,71.46,71.53,37358.0,70.3289,70.3289,70.0935,70.1621,37358.0
2018-11-20 15:45:00,71.51,71.57,71.34,71.41,43692.0,70.1425,70.2014,69.9758,70.0444,43692.0
2018-11-20 15:50:00,71.4,71.51,71.39,71.5,86407.0,70.0346,70.1425,70.0248,70.1327,86407.0
2018-11-20 15:55:00,71.49,71.6,71.43,71.49,107594.0,70.1229,70.2308,70.064,70.1229,107594.0
2018-11-21 09:30:00,71.97,72.29,71.57,71.98,32493.0,70.5937,70.9076,70.2014,70.6035,32493.0
2018-11-21 09:35:00,71.99,72.35,71.99,72.29,22112.0,70.6133,70.9664,70.6133,70.9076,22112.0
2018-11-21 09:40:00,72.28,72.67,72.22,72.67,22921.0,70.8978,71.2803,70.8389,71.2803,22921.0
2018-11-21 09:45:00,72.58,72.84,72.58,72.74,20425.0,71.192,71.4471,71.192,71.349,20425.0
2018-11-21 09:50:00,72.76,72.8,72.39,72.78,15190.0,71.3686,71.4078,71.0057,71.3882,15190.0
2018-11-21 09:55:00,72.78,72.9,72.6,72.81,14057.0,71.3882,71.5059,71.2117,71.4176,14057.0
2018-11-21 10:00:00,72.81,72.89,72.72,72.73,14060.0,71.4176,71.4961,71.3294,71.3392,14060.0
2018-11-21 10:05:00,72.71,72.8,72.58,72.58,17667.0,71.3196,71.4078,71.192,71.192,17667.0
2018-11-21 10:10:00,72.65,72.77,72.58,72.76,9981.0,71.2607,71.3784,71.192,71.3686,9981.0
2018-11-21 10:15:00,72.78,72.93,72.73,72.91,17917.0,71.3882,71.5353,71.3392,71.5157,17917.0
2018-11-21 10:20:00,72.92,72.97,72.83,72.94,11874.0,71.5255,71.5746,71.4373,71.5452,11874.0
2018-11-21 10:25:00,72.98,73.14,72.98,73.03,13453.0,71.5844,71.7413,71.5844,71.6334,13453.0
2018-11-21 10:30:00,73.01,73.11,72.95,73.11,17669.0,71.6138,71.7119,71.555,71.7119,17669.0
2018-11-21 10:35:00,73.08,73.08,72.96,73.05,18576.0,71.6825,71.6825,71.5648,71.6531,18576.0
2018-11-21 10:40:00,73.02,73.08,72.91,73.0,30310.0,71.6236,71.6825,71.5157,71.604,30310.0
2018-11-21 10:45:00,72.95,72.97,72.82,72.88,21288.0,71.555,71.5746,71.4275,71.4863,21288.0
2018-11-21 10:50:00,72.88,73.0,72.81,72.94,26461.0,71.4863,71.604,71.4176,71.5452,26461.0
2018-11-21 10:55:00,72.95,72.95,72.74,72.81,16544.0,71.555,71.555,71.349,71.4176,16544.0
2018-11-21 11:00:00,72.83,72.87,72.71,72.86,11232.0,71.4373,71.4765,71.3196,71.4667,11232.0
2018-11-21 11:05:00,72.88,73.02,72.85,72.99,24640.0,71.4863,71.6236,71.4569,71.5942,24640.0
2018-11-21 11:10:00,73.01,73.13,72.99,73.0,31931.0,71.6138,71.7315,71.5942,71.604,31931.0
2018-11-21 11:15:00,73.0,73.0,72.85,72.91,21531.0,71.604,71.604,71.4569,71.5157,21531.0
2018-11-21 11:20:00,72.9,73.04,72.88,72.94,16812.0,71.5059,71.6432,71.4863,71.5452,16812.0
2018-11-21 11:25:00,72.94,72.99,72.83,72.83,30032.0,71.5452,71.5942,71.4373,71.4373,30032.0
2018-11-21 11:30:00,72.87,72.99,72.87,72.94,9658.0,71.4765,71.5942,71.4765,71.5452,9658.0
2018-11-21 11:35:00,72.93,72.99,72.83,72.94,11064.0,71.5353,71.5942,71.4373,71.5452,11064.0
2018-11-21 11:40:00,72.94,73.0,72.91,72.98,10285.0,71.5452,71.604,71.5157,71.5844,10285.0
2018-11-21 11:45:00,72.95,73.08,72.93,73.06,16660.0,71.555,71.6825,71.5353,71.6629,16660.0
2018-11-21 11:50:00,73.06,73.07,73.02,73.07,7647.0,71.6629,71.6727,71.6236,71.6727,7647.0
2018-11-21 11:55:00,73.07,73.07,72.9,72.95,17989.0,71.6727,71.6727,71.5059,71.555,17989.0
2018-11-21 12:00:00,72.95,73.02,72.8,72.86,19208.0,71.555,71.6236,71.4078,71.4667,19208.0
2018-11-21 12:05:00,72.85,72.89,72.79,72.85,14335.0,71.4569,71.4961,71.398,71.4569,14335.0
2018-11-21 12:10:00,72.84,72.85,72.8,72.84,11292.0,71.4471,71.4569,71.4078,71.4471,11292.0
2018-11-21 12:15:00,72.84,72.84,72.74,72.82,16866.0,71.4471,71.4471,71.349,71.4275,16866.0
2018-11-21 12:20:00,72.82,72.84,72.68,72.68,5536.0,71.4275,71.4471,71.2901,71.2901,5536.0
2018-11-21 12:25:00,72.67,72.78,72.66,72.76,8823.0,71.2803,71.3882,71.2705,71.3686,8823.0
2018-11-21 12:30:00,72.74,72.81,72.69,72.72,12610.0,71.349,71.4176,71.2999,71.3294,12610.0
2018-11-21 12:35:00,72.71,72.73,72.61,72.65,10851.0,71.3196,71.3392,71.2215,71.2607,10851.0
2018-11-21 12:40:00,72.65,72.73,72.63,72.72,16133.0,71.2607,71.3392,71.2411,71.3294,16133.0
2018-11-21 12:45:00,72.74,72.75,72.66,72.68,20250.0,71.349,71.3588,71.2705,71.2901,20250.0
2018-11-21 12:50:00,72.69,72.81,72.69,72.81,30126.0,71.2999,71.4176,71.2999,71.4176,30126.0
2018-11-21 12:55:00,72.8,72.82,72.72,72.72,12081.0,71.4078,71.4275,71.3294,71.3294,12081.0
2018-11-21 13:00:00,72.73,72.76,72.73,72.76,11276.0,71.3392,71.3686,71.3392,71.3686,11276.0
2018-11-21 13:05:00,72.74,72.84,72.74,72.79,24332.0,71.349,71.4471,71.349,71.398,24332.0
2018-11-21 13:10:00,72.79,72.88,72.78,72.86,31699.0,71.398,71.4863,71.3882,71.4667,31699.0
2018-11-21 13:15:00,72.85,72.96,72.81,72.94,103125.0,71.4569,71.5648,71.4176,71.5452,103125.0
2018-11-21 13:20:00,72.93,73.02,72.81,73.02,110771.0,71.5353,71.6236,71.4176,71.6236,110771.0
2018-11-21 13:25:00,73.02,73.27,73.0,73.09,114422.0,71.6236,71.8688,71.604,71.6923,114422.0
2018-11-21 13:30:00,73.09,73.18,72.99,73.1,64215.0,71.6923,71.7806,71.5942,71.7021,64215.0
2018-11-21 13:35:00,73.1,73.12,73.01,73.1,19772.0,71.7021,71.7217,71.6138,71.7021,19772.0
2018-11-21 13:40:00,73.09,73.27,73.09,73.21,8463.0,71.6923,71.8688,71.6923,71.81,8463.0
2018-11-21 13:45:00,73.2,73.2,73.09,73.16,9695.0,71.8002,71.8002,71.6923,71.761,9695.0
2018-11-21 13:50:00,73.16,73.16,73.05,73.1,13659.0,71.761,71.761,71.6531,71.7021,13659.0
2018-11-21 13:55:00,73.09,73.13,73.05,73.12,11913.0,71.6923,71.7315,71.6531,71.7217,11913.0
2018-11-21 14:00:00,73.11,73.12,73.02,73.04,12498.0,71.7119,71.7217,71.6236,71.6432,12498.0
2018-11-21 14:05:00,73.03,73.04,73.0,73.0,6844.0,71.6334,71.6432,71.604,71.604,6844.0
2018-11-21 14:10:00,72.98,73.04,72.93,72.95,20631.0,71.5844,71.6432,71.5353,71.555,20631.0
2018-11-21 14:15:00,72.95,73.0,72.92,72.96,21104.0,71.555,71.604,71.5255,71.5648,21104.0
2018-11-21 14:20:00,72.98,73.0,72.89,72.98,14215.0,71.5844,71.604,71.4961,71.5844,14215.0
2018-11-21 14:25:00,73.0,73.04,72.96,73.02,12518.0,71.604,71.6432,71.5648,71.6236,12518.0
2018-11-21 14:30:00,73.03,73.06,72.97,72.97,11008.0,71.6334,71.6629,71.5746,71.5746,11008.0
2018-11-21 14:35:00,72.97,73.04,72.93,73.0,16023.0,71.5746,71.6432,71.5353,71.604,16023.0
2018-11-21 14:40:00,72.97,73.0,72.93,72.95,12619.0,71.5746,71.604,71.5353,71.555,12619.0
2018-11-21 14:45:00,72.96,72.96,72.89,72.96,14447.0,71.5648,71.5648,71.4961,71.5648,14447.0
2018-11-21 14:50:00,72.96,72.96,72.87,72.9,10913.0,71.5648,71.5648,71.4765,71.5059,10913.0
2018-11-21 14:55:00,72.88,72.89,72.79,72.86,18930.0,71.4863,71.4961,71.398,71.4667,18930.0
2018-11-21 15:00:00,72.85,72.9,72.78,72.8,13034.0,71.4569,71.5059,71.3882,71.4078,13034.0
2018-11-21 15:05:00,72.79,72.97,72.79,72.97,14123.0,71.398,71.5746,71.398,71.5746,14123.0
2018-11-21 15:10:00,72.96,72.97,72.81,72.81,14803.0,71.5648,71.5746,71.4176,71.4176,14803.0
2018-11-21 15:15:00,72.81,72.85,72.79,72.79,21842.0,71.4176,71.4569,71.398,71.398,21842.0
2018-11-21 15:20:00,72.77,72.79,72.72,72.72,13383.0,71.3784,71.398,71.3294,71.3294,13383.0
2018-11-21 15:25:00,72.74,72.77,72.59,72.59,18423.0,71.349,71.3784,71.2019,71.2019,18423.0
2018-11-21 15:30:00,72.6,72.65,72.52,72.63,40435.0,71.2117,71.2607,71.1332,71.2411,40435.0
2018-11-21 15:35:00,72.64,72.7,72.62,72.63,25654.0,71.2509,71.3097,71.2313,71.2411,25654.0
2018-11-21 15:40:00,72.63,72.63,72.44,72.44,29100.0,71.2411,71.2411,71.0547,71.0547,29100.0
2018-11-21 15:45:00,72.43,72.57,72.4,72.48,39363.0,71.0449,71.1822,71.0155,71.094,39363.0
2018-11-21 15:50:00,72.48,72.53,72.45,72.47,52423.0,71.094,71.143,71.0645,71.0841,52423.0
2018-11-21 15:55:00,72.46,72.64,72.42,72.55,176544.0,71.0743,71.2509,71.0351,71.1626,176544.0
2018-11-23 09:30:00,72.2,72.53,72.2,72.45,20153.0,70.8193,71.143,70.8193,71.0645,20153.0
2018-11-23 09:35:00,72.56,72.63,72.32,72.48,10700.0,71.1724,71.2411,70.937,71.094,10700.0
2018-11-23 09:40:00,72.4,72.7,72.36,72.59,8417.0,71.0155,71.3097,70.9763,71.2019,8417.0
2018-11-23 09:45:00,72.59,72.81,72.55,72.69,29067.0,71.2019,71.4176,71.1626,71.2999,29067.0
2018-11-23 09:50:00,72.64,72.66,72.51,72.57,26762.0,71.2509,71.2705,71.1234,71.1822,26762.0
2018-11-23 09:55:00,72.52,72.77,72.45,72.55,11985.0,71.1332,71.3784,71.0645,71.1626,11985.0
2018-11-23 10:00:00,72.55,72.62,72.51,72.61,5408.0,71.1626,71.2313,71.1234,71.2215,5408.0
2018-11-23 10:05:00,72.58,72.74,72.58,72.71,6643.0,71.192,71.349,71.192,71.3196,6643.0
2018-11-23 10:10:00,72.74,72.76,72.55,72.7,9814.0,71.349,71.3686,71.1626,71.3097,9814.0
2018-11-23 10:15:00,72.67,72.73,72.58,72.73,10588.0,71.2803,71.3392,71.192,71.3392,10588.0
2018-11-23 10:20:00,72.72,72.75,72.62,72.71,14091.0,71.3294,71.3588,71.2313,71.3196,14091.0
2018-11-23 10:25:00,72.75,72.77,72.68,72.72,7896.0,71.3588,71.3784,71.2901,71.3294,7896.0
2018-11-23 10:30:00,72.75,72.93,72.71,72.91,8418.0,71.3588,71.5353,71.3196,71.5157,8418.0
2018-11-23 10:35:00,72.93,73.04,72.83,72.83,6500.0,71.5353,71.6432,71.4373,71.4373,6500.0
2018-11-23 10:40:00,72.81,72.85,72.72,72.85,8256.0,71.4176,71.4569,71.3294,71.4569,8256.0
2018-11-23 10:45:00,72.86,72.93,72.84,72.88,8528.0,71.4667,71.5353,71.4471,71.4863,8528.0
2018-11-23 10:50:00,72.9,73.08,72.9,73.04,5798.0,71.5059,71.6825,71.5059,71.6432,5798.0
2018-11-23 10:55:00,73.01,73.04,72.95,72.99,13656.0,71.6138,71.6432,71.555,71.5942,13656.0
2018-11-23 11:00:00,73.01,73.17,73.01,73.05,8326.0,71.6138,71.7708,71.6138,71.6531,8326.0
2018-11-23 11:05:00,73.04,73.23,73.02,73.14,8955.0,71.6432,71.8296,71.6236,71.7413,8955.0
2018-11-23 11:10:00,73.14,73.19,73.03,73.03,4858.0,71.7413,71.7904,71.6334,71.6334,4858.0
2018-11-23 11:15:00,73.05,73.21,73.03,73.19,9171.0,71.6531,71.81,71.6334,71.7904,9171.0
2018-11-23 11:20:00,73.19,73.27,73.18,73.23,20679.0,71.7904,71.8688,71.7806,71.8296,20679.0
2018-11-23 11:25:00,73.25,73.38,73.25,73.25,10922.0,71.8492,71.9767,71.8492,71.8492,10922.0
2018-11-23 11:30:00,73.24,73.4,73.24,73.29,15163.0,71.8394,71.9964,71.8394,71.8885,15163.0
2018-11-23 11:35:00,73.27,73.28,73.2,73.26,19830.0,71.8688,71.8787,71.8002,71.859,19830.0
2018-11-23 11:40:00,73.27,73.34,73.24,73.28,15673.0,71.8688,71.9375,71.8394,71.8787,15673.0
2018-11-23 11:45:00,73.29,73.38,73.27,73.38,7719.0,71.8885,71.9767,71.8688,71.9767,7719.0
2018-11-23 11:50:00,73.4,73.43,73.31,73.31,23464.0,71.9964,72.0258,71.9081,71.9081,23464.0
2018-11-23 11:55:00,73.33,73.36,73.25,73.25,19468.0,71.9277,71.9571,71.8492,71.8492,19468.0
2018-11-23 12:00:00,73.25,73.38,73.24,73.35,24555.0,71.8492,71.9767,71.8394,71.9473,24555.0
2018-11-23 12:05:00,73.36,73.45,73.25,73.26,28039.0,71.9571,72.0454,71.8492,71.859,28039.0
2018-11-23 12:10:00,73.25,73.3,73.25,73.27,5049.0,71.8492,71.8983,71.8492,71.8688,5049.0
2018-11-23 12:15:00,73.26,73.39,73.26,73.32,20724.0,71.859,71.9866,71.859,71.9179,20724.0
2018-11-23 12:20:00,73.31,73.34,73.27,73.28,13951.0,71.9081,71.9375,71.8688,71.8787,13951.0
2018-11-23 12:25:00,73.28,73.29,73.25,73.25,7219.0,71.8787,71.8885,71.8492,71.8492,7219.0
2018-11-23 12:30:00,73.25,73.28,73.13,73.15,20629.0,71.8492,71.8787,71.7315,71.7511,20629.0
2018-11-23 12:35:00,73.16,73.17,73.06,73.15,17468.0,71.761,71.7708,71.6629,71.7511,17468.0
2018-11-23 12:40:00,73.15,73.22,73.14,73.2,14469.0,71.7511,71.8198,71.7413,71.8002,14469.0
2018-11-23 12:45:00,73.18,73.27,73.16,73.25,33443.0,71.7806,71.8688,71.761,71.8492,33443.0
2018-11-23 12:50:00,73.24,73.25,73.16,73.21,52813.0,71.8394,71.8492,71.761,71.81,52813.0
2018-11-23 12:55:00,73.19,73.21,73.11,73.13,73898.0,71.7904,71.81,71.7119,71.7315,73898.0
2018-11-26 09:30:00,73.86,74.12,73.82,73.87,13805.0,72.4476,72.7026,72.4083,72.4574,13805.0
2018-11-26 09:35:00,73.87,73.91,73.77,73.89,7065.0,72.4574,72.4966,72.3593,72.477,7065.0
2018-11-26 09:40:00,73.98,74.26,73.92,74.26,5200.0,72.5653,72.8399,72.5064,72.8399,5200.0
2018-11-26 09:45:00,74.29,74.29,74.16,74.25,8222.0,72.8693,72.8693,72.7418,72.8301,8222.0
2018-11-26 09:50:00,74.25,74.34,74.19,74.22,5460.0,72.8301,72.9184,72.7713,72.8007,5460.0
2018-11-26 09:55:00,74.19,74.5,74.19,74.5,13083.0,72.7713,73.0753,72.7713,73.0753,13083.0
2018-11-26 10:00:00,74.45,74.62,74.36,74.62,20624.0,73.0263,73.193,72.938,73.193,20624.0
2018-11-26 10:05:00,74.58,74.77,74.57,74.71,18749.0,73.1538,73.3402,73.144,73.2813,18749.0
2018-11-26 10:10:00,74.69,74.72,74.56,74.67,20414.0,73.2617,73.2911,73.1342,73.2421,20414.0
2018-11-26 10:15:00,74.67,74.79,74.67,74.71,142204.0,73.2421,73.3598,73.2421,73.2813,142204.0
2018-11-26 10:20:00,74.71,74.71,74.6,74.64,36319.0,73.2813,73.2813,73.1734,73.2126,36319.0
2018-11-26 10:25:00,74.66,74.76,74.61,74.69,45929.0,73.2323,73.3304,73.1832,73.2617,45929.0
2018-11-26 10:30:00,74.67,74.9,74.67,74.8,48832.0,73.2421,73.4677,73.2421,73.3696,48832.0
2018-11-26 10:35:00,74.8,74.85,74.68,74.73,31245.0,73.3696,73.4186,73.2519,73.3009,31245.0
2018-11-26 10:40:00,74.73,74.84,74.67,74.82,32604.0,73.3009,73.4088,73.2421,73.3892,32604.0
2018-11-26 10:45:00,74.81,74.93,74.8,74.88,22496.0,73.3794,73.4971,73.3696,73.4481,22496.0
2018-11-26 10:50:00,74.87,74.99,74.83,74.95,20713.0,73.4383,73.556,73.399,73.5167,20713.0
2018-11-26 10:55:00,74.96,74.97,74.89,74.95,13607.0,73.5265,73.5363,73.4579,73.5167,13607.0
2018-11-26 11:00:00,74.96,74.98,74.84,74.9,49713.0,73.5265,73.5461,73.4088,73.4677,49713.0
2018-11-26 11:05:00,74.91,75.04,74.89,74.99,50227.0,73.4775,73.605,73.4579,73.556,50227.0
2018-11-26 11:10:00,75.0,75.17,74.98,75.12,29946.0,73.5658,73.7325,73.5461,73.6835,29946.0
2018-11-26 11:15:00,75.1,75.13,74.94,74.95,32593.0,73.6639,73.6933,73.5069,73.5167,32593.0
2018-11-26 11:20:00,74.95,75.02,74.88,74.99,27996.0,73.5167,73.5854,73.4481,73.556,27996.0
2018-11-26 11:25:00,74.99,75.0,74.88,74.91,41868.0,73.556,73.5658,73.4481,73.4775,41868.0
2018-11-26 11:30:00,74.9,74.94,74.83,74.92,42239.0,73.4677,73.5069,73.399,73.4873,42239.0
2018-11-26 11:35:00,74.9,74.91,74.74,74.8,72214.0,73.4677,73.4775,73.3107,73.3696,72214.0
2018-11-26 11:40:00,74.8,74.85,74.79,74.82,19140.0,73.3696,73.4186,73.3598,73.3892,19140.0
2018-11-26 11:45:00,74.82,74.83,74.74,74.77,20456.0,73.3892,73.399,73.3107,73.3402,20456.0
2018-11-26 11:50:00,74.77,74.83,74.74,74.83,22475.0,73.3402,73.399,73.3107,73.399,22475.0
2018-11-26 11:55:00,74.84,74.84,74.75,74.78,12663.0,73.4088,73.4088,73.3205,73.35,12663.0
2018-11-26 12:00:00,74.79,74.87,74.78,74.8,10748.0,73.3598,73.4383,73.35,73.3696,10748.0
2018-11-26 12:05:00,74.8,75.08,74.78,75.06,25263.0,73.3696,73.6442,73.35,73.6246,25263.0
2018-11-26 12:10:00,75.06,75.11,74.99,75.05,26307.0,73.6246,73.6737,73.556,73.6148,26307.0
2018-11-26 12:15:00,75.04,75.04,74.98,75.0,21973.0,73.605,73.605,73.5461,73.5658,21973.0
2018-11-26 12:20:00,75.0,75.03,74.97,75.02,33423.0,73.5658,73.5952,73.5363,73.5854,33423.0
2018-11-26 12:25:00,75.01,75.06,74.93,75.03,39291.0,73.5756,73.6246,73.4971,73.5952,39291.0
2018-11-26 12:30:00,75.0,75.06,75.0,75.01,19103.0,73.5658,73.6246,73.5658,73.5756,19103.0
2018-11-26 12:35:00,74.99,75.01,74.88,75.0,75986.0,73.556,73.5756,73.4481,73.5658,75986.0
2018-11-26 12:40:00,74.99,75.04,74.98,75.04,14666.0,73.556,73.605,73.5461,73.605,14666.0
2018-11-26 12:45:00,75.04,75.07,74.92,74.97,30573.0,73.605,73.6344,73.4873,73.5363,30573.0
2018-11-26 12:50:00,74.97,75.03,74.96,74.98,16135.0,73.5363,73.5952,73.5265,73.5461,16135.0
2018-11-26 12:55:00,74.97,75.07,74.97,75.06,19529.0,73.5363,73.6344,73.5363,73.6246,19529.0
2018-11-26 13:00:00,75.05,75.06,74.95,74.97,24999.0,73.6148,73.6246,73.5167,73.5363,24999.0
2018-11-26 13:05:00,74.97,75.06,74.97,75.05,20194.0,73.5363,73.6246,73.5363,73.6148,20194.0
2018-11-26 13:10:00,75.04,75.1,75.02,75.04,14946.0,73.605,73.6639,73.5854,73.605,14946.0
2018-11-26 13:15:00,75.03,75.09,74.98,75.0,14554.0,73.5952,73.654,73.5461,73.5658,14554.0
2018-11-26 13:20:00,75.0,75.04,74.97,74.98,27038.0,73.5658,73.605,73.5363,73.5461,27038.0
2018-11-26 13:25:00,74.97,74.98,74.91,74.96,21994.0,73.5363,73.5461,73.4775,73.5265,21994.0
2018-11-26 13:30:00,74.96,75.04,74.96,75.0,18785.0,73.5265,73.605,73.5265,73.5658,18785.0
2018-11-26 13:35:00,75.0,75.01,74.96,75.01,12640.0,73.5658,73.5756,73.5265,73.5756,12640.0
2018-11-26 13:40:00,74.99,75.0,74.93,75.0,17342.0,73.556,73.5658,73.4971,73.5658,17342.0
2018-11-26 13:45:00,75.01,75.08,75.0,75.06,12605.0,73.5756,73.6442,73.5658,73.6246,12605.0
2018-11-26 13:50:00,75.06,75.06,74.99,74.99,8798.0,73.6246,73.6246,73.556,73.556,8798.0
2018-11-26 13:55:00,74.99,75.02,74.98,74.98,18668.0,73.556,73.5854,73.5461,73.5461,18668.0
2018-11-26 14:00:00,74.99,75.01,74.97,74.98,27654.0,73.556,73.5756,73.5363,73.5461,27654.0
2018-11-26 14:05:00,74.98,75.01,74.97,74.99,28331.0,73.5461,73.5756,73.5363,73.556,28331.0
2018-11-26 14:10:00,74.98,75.0,74.94,74.98,58708.0,73.5461,73.5658,73.5069,73.5461,58708.0
2018-11-26 14:15:00,74.99,75.12,74.99,75.11,26994.0,73.556,73.6835,73.556,73.6737,26994.0
2018-11-26 14:20:00,75.1,75.11,75.08,75.09,21885.0,73.6639,73.6737,73.6442,73.654,21885.0
2018-11-26 14:25:00,75.09,75.22,75.09,75.19,43888.0,73.654,73.7816,73.654,73.7521,43888.0
2018-11-26 14:30:00,75.19,75.24,75.12,75.12,37024.0,73.7521,73.8012,73.6835,73.6835,37024.0
2018-11-26 14:35:00,75.13,75.14,75.1,75.1,18749.0,73.6933,73.7031,73.6639,73.6639,18749.0
2018-11-26 14:40:00,75.1,75.18,75.1,75.16,21035.0,73.6639,73.7423,73.6639,73.7227,21035.0
2018-11-26 14:45:00,75.16,75.18,75.0,75.02,19877.0,73.7227,73.7423,73.5658,73.5854,19877.0
2018-11-26 14:50:00,75.02,75.11,75.02,75.11,57025.0,73.5854,73.6737,73.5854,73.6737,57025.0
2018-11-26 14:55:00,75.09,75.09,74.95,75.0,50257.0,73.654,73.654,73.5167,73.5658,50257.0
2018-11-26 15:00:00,75.01,75.01,74.89,74.99,36479.0,73.5756,73.5756,73.4579,73.556,36479.0
2018-11-26 15:05:00,74.99,74.99,74.9,74.96,53252.0,73.556,73.556,73.4677,73.5265,53252.0
2018-11-26 15:10:00,74.95,75.01,74.89,75.0,65644.0,73.5167,73.5756,73.4579,73.5658,65644.0
2018-11-26 15:15:00,74.99,75.01,74.91,74.95,56519.0,73.556,73.5756,73.4775,73.5167,56519.0
2018-11-26 15:20:00,74.94,74.94,74.87,74.88,38639.0,73.5069,73.5069,73.4383,73.4481,38639.0
2018-11-26 15:25:00,74.87,74.95,74.87,74.89,24467.0,73.4383,73.5167,73.4383,73.4579,24467.0
2018-11-26 15:30:00,74.9,74.99,74.9,74.97,56274.0,73.4677,73.556,73.4677,73.5363,56274.0
2018-11-26 15:35:00,74.95,74.96,74.86,74.9,59446.0,73.5167,73.5265,73.4284,73.4677,59446.0
2018-11-26 15:40:00,74.89,74.92,74.85,74.91,69518.0,73.4579,73.4873,73.4186,73.4775,69518.0
2018-11-26 15:45:00,74.92,75.01,74.91,75.0,67209.0,73.4873,73.5756,73.4775,73.5658,67209.0
2018-11-26 15:50:00,75.0,75.01,74.98,74.99,147071.0,73.5658,73.5756,73.5461,73.556,147071.0
2018-11-26 15:55:00,74.99,75.1,74.98,75.09,185690.0,73.556,73.6639,73.5461,73.654,185690.0
2018-11-27 09:30:00,74.52,75.09,74.52,74.94,17917.0,73.0949,73.654,73.0949,73.5069,17917.0
2018-11-27 09:35:00,74.94,74.97,74.77,74.77,28911.0,73.5069,73.5363,73.3402,73.3402,28911.0
2018-11-27 09:40:00,74.77,74.81,74.63,74.72,33279.0,73.3402,73.3794,73.2028,73.2911,33279.0
2018-11-27 09:45:00,74.74,74.87,74.68,74.86,80587.0,73.3107,73.4383,73.2519,73.4284,80587.0
2018-11-27 09:50:00,74.86,74.87,74.73,74.87,51796.0,73.4284,73.4383,73.3009,73.4383,51796.0
2018-11-27 09:55:00,74.84,75.07,74.78,75.07,35589.0,73.4088,73.6344,73.35,73.6344,35589.0
2018-11-27 10:00:00,75.02,75.02,74.89,74.9,46274.0,73.5854,73.5854,73.4579,73.4677,46274.0
2018-11-27 10:05:00,74.91,75.05,74.89,75.01,25526.0,73.4775,73.6148,73.4579,73.5756,25526.0
2018-11-27 10:10:00,75.0,75.48,75.0,75.43,35916.0,73.5658,74.0366,73.5658,73.9875,35916.0
2018-11-27 10:15:00,75.42,75.52,75.29,75.32,95627.0,73.9777,74.0758,73.8502,73.8796,95627.0
2018-11-27 10:20:00,75.31,75.34,75.22,75.26,45496.0,73.8698,73.8993,73.7816,73.8208,45496.0
2018-11-27 10:25:00,75.23,75.24,75.13,75.16,28699.0,73.7914,73.8012,73.6933,73.7227,28699.0
2018-11-27 10:30:00,75.15,75.32,75.13,75.32,25518.0,73.7129,73.8796,73.6933,73.8796,25518.0
2018-11-27 10:35:00,75.29,75.3,75.01,75.09,27792.0,73.8502,73.86,73.5756,73.654,27792.0
2018-11-27 10:40:00,75.06,75.18,75.01,75.18,19787.0,73.6246,73.7423,73.5756,73.7423,19787.0
2018-11-27 10:45:00,75.17,75.31,75.16,75.23,18014.0,73.7325,73.8698,73.7227,73.7914,18014.0
2018-11-27 10:50:00,75.23,75.36,75.17,75.35,17897.0,73.7914,73.9189,73.7325,73.9091,17897.0
2018-11-27 10:55:00,75.37,75.47,75.37,75.39,19532.0,73.9287,74.0268,73.9287,73.9483,19532.0
2018-11-27 11:00:00,75.38,75.63,75.35,75.59,21150.0,73.9385,74.1837,73.9091,74.1445,21150.0
2018-11-27 11:05:00,75.58,75.58,75.46,75.49,24544.0,74.1347,74.1347,74.017,74.0464,24544.0
2018-11-27 11:10:00,75.48,75.49,75.27,75.28,30347.0,74.0366,74.0464,73.8306,73.8404,30347.0
2018-11-27 11:15:00,75.27,75.35,75.21,75.28,16402.0,73.8306,73.9091,73.7717,73.8404,16402.0
2018-11-27 11:20:00,75.27,75.35,75.23,75.24,32293.0,73.8306,73.9091,73.7914,73.8012,32293.0
2018-11-27 11:25:00,75.24,75.66,75.24,75.59,50993.0,73.8012,74.2131,73.8012,74.1445,50993.0
2018-11-27 11:30:00,75.58,75.59,75.39,75.41,30246.0,74.1347,74.1445,73.9483,73.9679,30246.0
2018-11-27 11:35:00,75.42,75.51,75.32,75.36,19658.0,73.9777,74.066,73.8796,73.9189,19658.0
2018-11-27 11:40:00,75.38,75.44,75.26,75.43,34365.0,73.9385,73.9974,73.8208,73.9875,34365.0
2018-11-27 11:45:00,75.43,75.56,75.35,75.54,32804.0,73.9875,74.1151,73.9091,74.0954,32804.0
2018-11-27 11:50:00,75.54,75.82,75.51,75.74,58518.0,74.0954,74.3701,74.066,74.2916,58518.0
2018-11-27 11:55:00,75.75,75.88,75.61,75.72,69698.0,74.3014,74.4289,74.1641,74.272,69698.0
2018-11-27 12:00:00,75.72,75.88,75.69,75.79,41175.0,74.272,74.4289,74.2426,74.3407,41175.0
2018-11-27 12:05:00,75.79,75.79,75.63,75.67,24063.0,74.3407,74.3407,74.1837,74.223,24063.0
2018-11-27 12:10:00,75.69,75.74,75.66,75.71,24841.0,74.2426,74.2916,74.2131,74.2622,24841.0
2018-11-27 12:15:00,75.69,75.72,75.63,75.69,21470.0,74.2426,74.272,74.1837,74.2426,21470.0
2018-11-27 12:20:00,75.69,75.72,75.55,75.57,22325.0,74.2426,74.272,74.1052,74.1249,22325.0
2018-11-27 12:25:00,75.56,75.56,75.44,75.5,42058.0,74.1151,74.1151,73.9974,74.0562,42058.0
2018-11-27 12:30:00,75.5,75.59,75.39,75.56,19834.0,74.0562,74.1445,73.9483,74.1151,19834.0
2018-11-27 12:35:00,75.56,75.63,75.54,75.63,27281.0,74.1151,74.1837,74.0954,74.1837,27281.0
2018-11-27 12:40:00,75.63,75.64,75.52,75.52,28528.0,74.1837,74.1935,74.0758,74.0758,28528.0
2018-11-27 12:45:00,75.53,75.55,75.4,75.41,17514.0,74.0856,74.1052,73.9581,73.9679,17514.0
2018-11-27 12:50:00,75.4,75.43,75.33,75.38,16679.0,73.9581,73.9875,73.8895,73.9385,16679.0
2018-11-27 12:55:00,75.39,75.41,75.26,75.27,13171.0,73.9483,73.9679,73.8208,73.8306,13171.0
2018-11-27 13:00:00,75.26,75.37,75.24,75.34,13744.0,73.8208,73.9287,73.8012,73.8993,13744.0
2018-11-27 13:05:00,75.35,75.41,75.33,75.35,14211.0,73.9091,73.9679,73.8895,73.9091,14211.0
2018-11-27 13:10:00,75.38,75.41,75.24,75.34,12487.0,73.9385,73.9679,73.8012,73.8993,12487.0
2018-11-27 13:15:00,75.35,75.45,75.24,75.26,62331.0,73.9091,74.0072,73.8012,73.8208,62331.0
2018-11-27 13:20:00,75.27,75.31,75.2,75.28,17911.0,73.8306,73.8698,73.7619,73.8404,17911.0
2018-11-27 13:25:00,75.28,75.35,75.25,75.32,17647.0,73.8404,73.9091,73.811,73.8796,17647.0
2018-11-27 13:30:00,75.35,75.43,75.32,75.33,16754.0,73.9091,73.9875,73.8796,73.8895,16754.0
2018-11-27 13:35:00,75.33,75.44,75.29,75.38,16755.0,73.8895,73.9974,73.8502,73.9385,16755.0
2018-11-27 13:40:00,75.38,75.43,75.34,75.39,14034.0,73.9385,73.9875,73.8993,73.9483,14034.0
2018-11-27 13:45:00,75.41,75.46,75.33,75.33,27822.0,73.9679,74.017,73.8895,73.8895,27822.0
2018-11-27 13:50:00,75.34,75.37,75.3,75.35,14307.0,73.8993,73.9287,73.86,73.9091,14307.0
2018-11-27 13:55:00,75.34,75.45,75.33,75.44,15385.0,73.8993,74.0072,73.8895,73.9974,15385.0
2018-11-27 14:00:00,75.45,75.46,75.37,75.43,22760.0,74.0072,74.017,73.9287,73.9875,22760.0
2018-11-27 14:05:00,75.45,75.48,75.37,75.41,31292.0,74.0072,74.0366,73.9287,73.9679,31292.0
2018-11-27 14:10:00,75.4,75.47,75.37,75.45,14098.0,73.9581,74.0268,73.9287,74.0072,14098.0
2018-11-27 14:15:00,75.45,75.47,75.29,75.3,34846.0,74.0072,74.0268,73.8502,73.86,34846.0
2018-11-27 14:20:00,75.3,75.37,75.26,75.36,19654.0,73.86,73.9287,73.8208,73.9189,19654.0
2018-11-27 14:25:00,75.38,75.4,75.33,75.39,19157.0,73.9385,73.9581,73.8895,73.9483,19157.0
2018-11-27 14:30:00,75.41,75.44,75.38,75.44,24532.0,73.9679,73.9974,73.9385,73.9974,24532.0
2018-11-27 14:35:00,75.43,75.46,75.28,75.28,23570.0,73.9875,74.017,73.8404,73.8404,23570.0
2018-11-27 14:40:00,75.27,75.3,75.24,75.25,19765.0,73.8306,73.86,73.8012,73.811,19765.0
2018-11-27 14:45:00,75.26,75.3,75.24,75.26,21657.0,73.8208,73.86,73.8012,73.8208,21657.0
2018-11-27 14:50:00,75.27,75.34,75.25,75.26,37534.0,73.8306,73.8993,73.811,73.8208,37534.0
2018-11-27 14:55:00,75.27,75.29,75.25,75.26,24192.0,73.8306,73.8502,73.811,73.8208,24192.0
2018-11-27 15:00:00,75.26,75.29,75.25,75.29,28940.0,73.8208,73.8502,73.811,73.8502,28940.0
2018-11-27 15:05:00,75.29,75.35,75.25,75.26,88944.0,73.8502,73.9091,73.811,73.8208,88944.0
2018-11-27 15:10:00,75.26,75.28,75.2,75.22,45967.0,73.8208,73.8404,73.7619,73.7816,45967.0
2018-11-27 15:15:00,75.23,75.25,75.19,75.2,34915.0,73.7914,73.811,73.7521,73.7619,34915.0
2018-11-27 15:20:00,75.19,75.23,75.17,75.22,24159.0,73.7521,73.7914,73.7325,73.7816,24159.0
2018-11-27 15:25:00,75.22,75.28,75.21,75.23,53020.0,73.7816,73.8404,73.7717,73.7914,53020.0
2018-11-27 15:30:00,75.24,75.27,75.2,75.2,65441.0,73.8012,73.8306,73.7619,73.7619,65441.0
2018-11-27 15:35:00,75.2,75.22,75.12,75.16,57201.0,73.7619,73.7816,73.6835,73.7227,57201.0
2018-11-27 15:40:00,75.16,75.29,75.15,75.29,45835.0,73.7227,73.8502,73.7129,73.8502,45835.0
2018-11-27 15:45:00,75.29,75.32,75.24,75.27,52217.0,73.8502,73.8796,73.8012,73.8306,52217.0
2018-11-27 15:50:00,75.27,75.27,75.14,75.14,60845.0,73.8306,73.8306,73.7031,73.7031,60845.0
2018-11-27 15:55:00,75.14,75.31,75.09,75.19,376937.0,73.7031,73.8698,73.654,73.7521,376937.0
2018-11-28 09:30:00,75.25,75.43,75.07,75.43,17778.0,73.811,73.9875,73.6344,73.9875,17778.0
2018-11-28 09:35:00,75.41,75.83,75.41,75.8,65395.0,73.9679,74.3799,73.9679,74.3505,65395.0
2018-11-28 09:40:00,75.83,76.09,75.79,75.84,30948.0,74.3799,74.6349,74.3407,74.3897,30948.0
2018-11-28 09:45:00,75.86,75.87,75.67,75.83,41834.0,74.4093,74.4191,74.223,74.3799,41834.0
2018-11-28 09:50:00,75.85,75.87,75.48,75.55,43143.0,74.3995,74.4191,74.0366,74.1052,43143.0
2018-11-28 09:55:00,75.54,75.72,75.52,75.66,63509.0,74.0954,74.272,74.0758,74.2131,63509.0
2018-11-28 10:00:00,75.68,75.74,75.4,75.46,67813.0,74.2328,74.2916,73.9581,74.017,67813.0
2018-11-28 10:05:00,75.45,75.48,75.25,75.35,74624.0,74.0072,74.0366,73.811,73.9091,74624.0
2018-11-28 10:10:00,75.34,75.45,75.27,75.39,41911.0,73.8993,74.0072,73.8306,73.9483,41911.0
2018-11-28 10:15:00,75.38,75.45,75.26,75.28,63605.0,73.9385,74.0072,73.8208,73.8404,63605.0
2018-11-28 10:20:00,75.27,75.4,75.18,75.3,78019.0,73.8306,73.9581,73.7423,73.86,78019.0
2018-11-28 10:25:00,75.27,75.37,75.18,75.2,43176.0,73.8306,73.9287,73.7423,73.7619,43176.0
2018-11-28 10:30:00,75.2,75.22,75.01,75.15,85774.0,73.7619,73.7816,73.5756,73.7129,85774.0
2018-11-28 10:35:00,75.15,75.19,75.08,75.11,37670.0,73.7129,73.7521,73.6442,73.6737,37670.0
2018-11-28 10:40:00,75.1,75.17,75.08,75.13,37161.0,73.6639,73.7325,73.6442,73.6933,37161.0
2018-11-28 10:45:00,75.12,75.31,75.08,75.23,22011.0,73.6835,73.8698,73.6442,73.7914,22011.0
2018-11-28 10:50:00,75.23,75.37,75.21,75.27,31568.0,73.7914,73.9287,73.7717,73.8306,31568.0
2018-11-28 10:55:00,75.29,75.43,75.29,75.41,40594.0,73.8502,73.9875,73.8502,73.9679,40594.0
2018-11-28 11:00:00,75.41,75.49,75.34,75.4,32573.0,73.9679,74.0464,73.8993,73.9581,32573.0
2018-11-28 11:05:00,75.4,75.59,75.39,75.56,13442.0,73.9581,74.1445,73.9483,74.1151,13442.0
2018-11-28 11:10:00,75.55,75.58,75.46,75.51,18835.0,74.1052,74.1347,74.017,74.066,18835.0
2018-11-28 11:15:00,75.51,75.61,75.47,75.6,10661.0,74.066,74.1641,74.0268,74.1543,10661.0
2018-11-28 11:20:00,75.6,75.68,75.56,75.57,13233.0,74.1543,74.2328,74.1151,74.1249,13233.0
2018-11-28 11:25:00,75.57,75.65,75.54,75.65,5843.0,74.1249,74.2033,74.0954,74.2033,5843.0
2018-11-28 11:30:00,75.63,75.78,75.55,75.78,15932.0,74.1837,74.3308,74.1052,74.3308,15932.0
2018-11-28 11:35:00,75.76,75.77,75.63,75.64,12923.0,74.3112,74.321,74.1837,74.1935,12923.0
2018-11-28 11:40:00,75.67,75.69,75.61,75.69,11600.0,74.223,74.2426,74.1641,74.2426,11600.0
2018-11-28 11:45:00,75.68,75.72,75.62,75.67,14180.0,74.2328,74.272,74.1739,74.223,14180.0
2018-11-28 11:50:00,75.7,75.87,75.7,75.8,88325.0,74.2524,74.4191,74.2524,74.3505,88325.0
2018-11-28 11:55:00,75.81,75.85,75.7,75.81,26375.0,74.3603,74.3995,74.2524,74.3603,26375.0
2018-11-28 12:00:00,75.8,76.36,75.79,76.35,36482.0,74.3505,74.8998,74.3407,74.8899,36482.0
2018-11-28 12:05:00,76.37,76.71,76.36,76.71,26308.0,74.9096,75.2431,74.8998,75.2431,26308.0
2018-11-28 12:10:00,76.75,76.76,76.52,76.67,40489.0,75.2823,75.2921,75.0567,75.2038,40489.0
2018-11-28 12:15:00,76.67,76.77,76.51,76.61,57666.0,75.2038,75.3019,75.0469,75.145,57666.0
2018-11-28 12:20:00,76.61,76.73,76.6,76.62,14730.0,75.145,75.2627,75.1352,75.1548,14730.0
2018-11-28 12:25:00,76.63,76.88,76.6,76.78,26948.0,75.1646,75.4098,75.1352,75.3117,26948.0
2018-11-28 12:30:00,76.81,76.96,76.77,76.81,24452.0,75.3412,75.4883,75.3019,75.3412,24452.0
2018-11-28 12:35:00,76.8,77.04,76.8,77.03,50676.0,75.3313,75.5668,75.3313,75.5569,50676.0
2018-11-28 12:40:00,77.04,77.04,76.85,76.85,29530.0,75.5668,75.5668,75.3804,75.3804,29530.0
2018-11-28 12:45:00,76.88,76.96,76.73,76.82,92285.0,75.4098,75.4883,75.2627,75.351,92285.0
2018-11-28 12:50:00,76.82,76.92,76.79,76.81,30411.0,75.351,75.449,75.3215,75.3412,30411.0
2018-11-28 12:55:00,76.8,76.81,76.65,76.7,25422.0,75.3313,75.3412,75.1842,75.2333,25422.0
2018-11-28 13:00:00,76.69,76.76,76.66,76.68,42916.0,75.2234,75.2921,75.194,75.2136,42916.0
2018-11-28 13:05:00,76.68,76.73,76.65,76.65,27277.0,75.2136,75.2627,75.1842,75.1842,27277.0
2018-11-28 13:10:00,76.65,76.76,76.64,76.75,29475.0,75.1842,75.2921,75.1744,75.2823,29475.0
2018-11-28 13:15:00,76.74,76.87,76.71,76.86,25236.0,75.2725,75.4,75.2431,75.3902,25236.0
2018-11-28 13:20:00,76.84,76.86,76.77,76.85,26603.0,75.3706,75.3902,75.3019,75.3804,26603.0
2018-11-28 13:25:00,76.86,76.93,76.79,76.86,40844.0,75.3902,75.4589,75.3215,75.3902,40844.0
2018-11-28 13:30:00,76.87,76.93,76.81,76.81,17261.0,75.4,75.4589,75.3412,75.3412,17261.0
2018-11-28 13:35:00,76.81,76.83,76.74,76.77,36137.0,75.3412,75.3608,75.2725,75.3019,36137.0
2018-11-28 13:40:00,76.78,76.97,76.77,76.97,208388.0,75.3117,75.4981,75.3019,75.4981,208388.0
2018-11-28 13:45:00,76.98,77.03,76.87,76.87,25975.0,75.5079,75.5569,75.4,75.4,25975.0
2018-11-28 13:50:00,76.87,76.93,76.81,76.82,20181.0,75.4,75.4589,75.3412,75.351,20181.0
2018-11-28 13:55:00,76.84,76.9,76.84,76.85,8308.0,75.3706,75.4294,75.3706,75.3804,8308.0
2018-11-28 14:00:00,76.86,76.92,76.81,76.87,8566.0,75.3902,75.449,75.3412,75.4,8566.0
2018-11-28 14:05:00,76.88,76.91,76.81,76.81,10013.0,75.4098,75.4392,75.3412,75.3412,10013.0
2018-11-28 14:10:00,76.81,76.85,76.76,76.82,11280.0,75.3412,75.3804,75.2921,75.351,11280.0
2018-11-28 14:15:00,76.81,76.81,76.67,76.76,20734.0,75.3412,75.3412,75.2038,75.2921,20734.0
2018-11-28 14:20:00,76.75,76.78,76.61,76.64,14816.0,75.2823,75.3117,75.145,75.1744,14816.0
2018-11-28 14:25:00,76.63,76.65,76.6,76.61,14796.0,75.1646,75.1842,75.1352,75.145,14796.0
2018-11-28 14:30:00,76.61,76.66,76.59,76.62,9800.0,75.145,75.194,75.1254,75.1548,9800.0
2018-11-28 14:35:00,76.62,76.66,76.58,76.59,17785.0,75.1548,75.194,75.1156,75.1254,17785.0
2018-11-28 14:40:00,76.61,76.8,76.61,76.74,14520.0,75.145,75.3313,75.145,75.2725,14520.0
2018-11-28 14:45:00,76.77,76.77,76.71,76.73,15170.0,75.3019,75.3019,75.2431,75.2627,15170.0
2018-11-28 14:50:00,76.74,76.79,76.72,76.73,11720.0,75.2725,75.3215,75.2529,75.2627,11720.0
2018-11-28 14:55:00,76.72,76.75,76.65,76.65,12548.0,75.2529,75.2823,75.1842,75.1842,12548.0
2018-11-28 15:00:00,76.65,76.65,76.52,76.56,14245.0,75.1842,75.1842,75.0567,75.0959,14245.0
2018-11-28 15:05:00,76.56,76.61,76.37,76.37,38924.0,75.0959,75.145,74.9096,74.9096,38924.0
2018-11-28 15:10:00,76.4,76.56,76.38,76.56,32329.0,74.939,75.0959,74.9194,75.0959,32329.0
2018-11-28 15:15:00,76.53,76.53,76.45,76.45,19754.0,75.0665,75.0665,74.988,74.988,19754.0
2018-11-28 15:20:00,76.45,76.65,76.45,76.63,19495.0,74.988,75.1842,74.988,75.1646,19495.0
2018-11-28 15:25:00,76.62,76.68,76.62,76.67,20197.0,75.1548,75.2136,75.1548,75.2038,20197.0
2018-11-28 15:30:00,76.66,76.67,76.54,76.66,31437.0,75.194,75.2038,75.0763,75.194,31437.0
2018-11-28 15:35:00,76.66,76.77,76.65,76.77,29359.0,75.194,75.3019,75.1842,75.3019,29359.0
2018-11-28 15:40:00,76.77,76.89,76.77,76.83,38746.0,75.3019,75.4196,75.3019,75.3608,38746.0
2018-11-28 15:45:00,76.83,77.05,76.83,77.05,51681.0,75.3608,75.5766,75.3608,75.5766,51681.0
2018-11-28 15:50:00,77.05,77.08,76.99,77.01,60964.0,75.5766,75.606,75.5177,75.5373,60964.0
2018-11-28 15:55:00,77.0,77.02,76.87,76.95,237507.0,75.5275,75.5471,75.4,75.4785,237507.0
2018-11-29 09:30:00,76.83,76.98,76.62,76.7,14423.0,75.3608,75.5079,75.1548,75.2333,14423.0
2018-11-29 09:35:00,76.59,76.99,76.47,76.88,11257.0,75.1254,75.5177,75.0077,75.4098,11257.0
2018-11-29 09:40:00,76.83,76.93,76.67,76.91,14167.0,75.3608,75.4589,75.2038,75.4392,14167.0
2018-11-29 09:45:00,76.9,76.9,76.52,76.52,12990.0,75.4294,75.4294,75.0567,75.0567,12990.0
2018-11-29 09:50:00,76.54,76.57,76.44,76.54,9313.0,75.0763,75.1057,74.9782,75.0763,9313.0
2018-11-29 09:55:00,76.52,76.54,76.34,76.48,12788.0,75.0567,75.0763,74.8801,75.0175,12788.0
2018-11-29 10:00:00,76.47,76.63,76.43,76.46,29592.0,75.0077,75.1646,74.9684,74.9978,29592.0
2018-11-29 10:05:00,76.49,76.62,76.48,76.55,14291.0,75.0273,75.1548,75.0175,75.0861,14291.0
2018-11-29 10:10:00,76.55,76.61,76.35,76.4,17842.0,75.0861,75.145,74.8899,74.939,17842.0
2018-11-29 10:15:00,76.42,76.43,76.21,76.23,18568.0,74.9586,74.9684,74.7526,74.7722,18568.0
2018-11-29 10:20:00,76.19,76.34,76.16,76.29,12812.0,74.733,74.8801,74.7036,74.8311,12812.0
2018-11-29 10:25:00,76.31,76.38,76.21,76.26,8426.0,74.8507,74.9194,74.7526,74.8017,8426.0
2018-11-29 10:30:00,76.24,76.6,76.24,76.49,12499.0,74.7821,75.1352,74.7821,75.0273,12499.0
2018-11-29 10:35:00,76.46,76.54,76.25,76.33,14912.0,74.9978,75.0763,74.7919,74.8703,14912.0
2018-11-29 10:40:00,76.35,76.35,76.15,76.18,10654.0,74.8899,74.8899,74.6938,74.7232,10654.0
2018-11-29 10:45:00,76.21,76.22,75.99,75.99,13701.0,74.7526,74.7624,74.5368,74.5368,13701.0
2018-11-29 10:50:00,75.97,76.02,75.87,75.91,17100.0,74.5172,74.5663,74.4191,74.4584,17100.0
2018-11-29 10:55:00,75.91,75.95,75.84,75.91,16319.0,74.4584,74.4976,74.3897,74.4584,16319.0
2018-11-29 11:00:00,75.9,76.01,75.84,75.99,23540.0,74.4486,74.5565,74.3897,74.5368,23540.0
2018-11-29 11:05:00,75.99,76.07,75.95,76.04,29042.0,74.5368,74.6153,74.4976,74.5859,29042.0
2018-11-29 11:10:00,76.03,76.11,76.0,76.06,24471.0,74.5761,74.6545,74.5466,74.6055,24471.0
2018-11-29 11:15:00,76.06,76.11,75.94,75.95,17705.0,74.6055,74.6545,74.4878,74.4976,17705.0
2018-11-29 11:20:00,75.97,76.2,75.89,76.16,38677.0,74.5172,74.7428,74.4387,74.7036,38677.0
2018-11-29 11:25:00,76.15,76.36,76.14,76.36,15257.0,74.6938,74.8998,74.684,74.8998,15257.0
2018-11-29 11:30:00,76.38,76.44,76.27,76.39,11492.0,74.9194,74.9782,74.8115,74.9292,11492.0
2018-11-29 11:35:00,76.39,76.4,76.3,76.35,11735.0,74.9292,74.939,74.8409,74.8899,11735.0
2018-11-29 11:40:00,76.36,76.44,76.31,76.38,11578.0,74.8998,74.9782,74.8507,74.9194,11578.0
2018-11-29 11:45:00,76.38,76.43,76.32,76.34,10700.0,74.9194,74.9684,74.8605,74.8801,10700.0
2018-11-29 11:50:00,76.34,76.49,76.25,76.49,11072.0,74.8801,75.0273,74.7919,75.0273,11072.0
2018-11-29 11:55:00,76.48,76.52,76.35,76.5,13327.0,75.0175,75.0567,74.8899,75.0371,13327.0
2018-11-29 12:00:00,76.51,76.51,76.32,76.36,9337.0,75.0469,75.0469,74.8605,74.8998,9337.0
2018-11-29 12:05:00,76.35,76.37,76.28,76.29,10974.0,74.8899,74.9096,74.8213,74.8311,10974.0
2018-11-29 12:10:00,76.3,76.34,76.18,76.18,20664.0,74.8409,74.8801,74.7232,74.7232,20664.0
2018-11-29 12:15:00,76.18,76.3,76.15,76.26,14189.0,74.7232,74.8409,74.6938,74.8017,14189.0
2018-11-29 12:20:00,76.26,76.29,76.22,76.25,10316.0,74.8017,74.8311,74.7624,74.7919,10316.0
2018-11-29 12:25:00,76.26,76.29,76.21,76.22,22109.0,74.8017,74.8311,74.7526,74.7624,22109.0
2018-11-29 12:30:00,76.24,76.43,76.23,76.37,16502.0,74.7821,74.9684,74.7722,74.9096,16502.0
2018-11-29 12:35:00,76.36,76.36,76.28,76.32,20927.0,74.8998,74.8998,74.8213,74.8605,20927.0
2018-11-29 12:40:00,76.33,76.43,76.32,76.39,14756.0,74.8703,74.9684,74.8605,74.9292,14756.0
2018-11-29 12:45:00,76.38,76.38,76.34,76.38,5589.0,74.9194,74.9194,74.8801,74.9194,5589.0
2018-11-29 12:50:00,76.39,76.5,76.38,76.46,9800.0,74.9292,75.0371,74.9194,74.9978,9800.0
2018-11-29 12:55:00,76.46,76.55,76.46,76.51,9125.0,74.9978,75.0861,74.9978,75.0469,9125.0
2018-11-29 13:00:00,76.5,76.54,76.47,76.54,6560.0,75.0371,75.0763,75.0077,75.0763,6560.0
2018-11-29 13:05:00,76.55,76.56,76.48,76.48,12445.0,75.0861,75.0959,75.0175,75.0175,12445.0
2018-11-29 13:10:00,76.48,76.52,76.47,76.52,6735.0,75.0175,75.0567,75.0077,75.0567,6735.0
2018-11-29 13:15:00,76.51,76.53,76.45,76.49,9013.0,75.0469,75.0665,74.988,75.0273,9013.0
2018-11-29 13:20:00,76.48,76.49,76.42,76.47,9944.0,75.0175,75.0273,74.9586,75.0077,9944.0
2018-11-29 13:25:00,76.48,76.54,76.46,76.52,3115.0,75.0175,75.0763,74.9978,75.0567,3115.0
2018-11-29 13:30:00,76.53,76.59,76.46,76.59,47218.0,75.0665,75.1254,74.9978,75.1254,47218.0
2018-11-29 13:35:00,76.58,76.58,76.51,76.58,6811.0,75.1156,75.1156,75.0469,75.1156,6811.0
2018-11-29 13:40:00,76.58,76.63,76.56,76.61,6394.0,75.1156,75.1646,75.0959,75.145,6394.0
2018-11-29 13:45:00,76.63,76.7,76.54,76.69,19886.0,75.1646,75.2333,75.0763,75.2234,19886.0
2018-11-29 13:50:00,76.69,76.72,76.64,76.64,7959.0,75.2234,75.2529,75.1744,75.1744,7959.0
2018-11-29 13:55:00,76.64,76.64,76.57,76.58,12846.0,75.1744,75.1744,75.1057,75.1156,12846.0
2018-11-29 14:00:00,76.57,76.65,76.52,76.56,16502.0,75.1057,75.1842,75.0567,75.0959,16502.0
2018-11-29 14:05:00,76.55,76.56,76.51,76.55,7147.0,75.0861,75.0959,75.0469,75.0861,7147.0
2018-11-29 14:10:00,76.55,76.67,76.54,76.67,16506.0,75.0861,75.2038,75.0763,75.2038,16506.0
2018-11-29 14:15:00,76.65,76.7,76.6,76.67,14651.0,75.1842,75.2333,75.1352,75.2038,14651.0
2018-11-29 14:20:00,76.69,76.76,76.62,76.73,15986.0,75.2234,75.2921,75.1548,75.2627,15986.0
2018-11-29 14:25:00,76.7,76.75,76.68,76.69,10049.0,75.2333,75.2823,75.2136,75.2234,10049.0
2018-11-29 14:30:00,76.68,76.76,76.67,76.74,11691.0,75.2136,75.2921,75.2038,75.2725,11691.0
2018-11-29 14:35:00,76.75,76.75,76.62,76.62,17867.0,75.2823,75.2823,75.1548,75.1548,17867.0
2018-11-29 14:40:00,76.62,76.7,76.62,76.7,15344.0,75.1548,75.2333,75.1548,75.2333,15344.0
2018-11-29 14:45:00,76.69,76.84,76.69,76.84,15264.0,75.2234,75.3706,75.2234,75.3706,15264.0
2018-11-29 14:50:00,76.84,76.93,76.84,76.86,11650.0,75.3706,75.4589,75.3706,75.3902,11650.0
2018-11-29 14:55:00,76.86,76.92,76.84,76.91,20262.0,75.3902,75.449,75.3706,75.4392,20262.0
2018-11-29 15:00:00,76.92,76.92,76.84,76.87,10313.0,75.449,75.449,75.3706,75.4,10313.0
2018-11-29 15:05:00,76.87,76.89,76.83,76.86,13230.0,75.4,75.4196,75.3608,75.3902,13230.0
2018-11-29 15:10:00,76.87,76.89,76.78,76.8,24194.0,75.4,75.4196,75.3117,75.3313,24194.0
2018-11-29 15:15:00,76.79,76.79,76.7,76.73,29812.0,75.3215,75.3215,75.2333,75.2627,29812.0
2018-11-29 15:20:00,76.74,76.8,76.73,76.73,20081.0,75.2725,75.3313,75.2627,75.2627,20081.0
2018-11-29 15:25:00,76.74,76.76,76.67,76.75,27726.0,75.2725,75.2921,75.2038,75.2823,27726.0
2018-11-29 15:30:00,76.74,76.74,76.6,76.67,31871.0,75.2725,75.2725,75.1352,75.2038,31871.0
2018-11-29 15:35:00,76.68,76.68,76.58,76.63,39688.0,75.2136,75.2136,75.1156,75.1646,39688.0
2018-11-29 15:40:00,76.62,76.68,76.55,76.6,34604.0,75.1548,75.2136,75.0861,75.1352,34604.0
2018-11-29 15:45:00,76.59,76.61,76.52,76.54,45614.0,75.1254,75.145,75.0567,75.0763,45614.0
2018-11-29 15:50:00,76.54,76.56,76.45,76.51,56982.0,75.0763,75.0959,74.988,75.0469,56982.0
2018-11-29 15:55:00,76.5,76.51,76.4,76.47,101402.0,75.0371,75.0469,74.939,75.0077,101402.0
2018-11-30 09:30:00,75.75,75.75,75.24,75.42,127977.0,74.3014,74.3014,73.8012,73.9777,127977.0
2018-11-30 09:35:00,75.37,75.39,75.2,75.25,65255.0,73.9287,73.9483,73.7619,73.811,65255.0
2018-11-30 09:40:00,75.25,75.61,75.07,75.61,32847.0,73.811,74.1641,73.6344,74.1641,32847.0
2018-11-30 09:45:00,75.58,75.64,75.4,75.43,30687.0,74.1347,74.1935,73.9581,73.9875,30687.0
2018-11-30 09:50:00,75.41,75.58,75.32,75.54,50746.0,73.9679,74.1347,73.8796,74.0954,50746.0
2018-11-30 09:55:00,75.59,75.69,75.55,75.6,126355.0,74.1445,74.2426,74.1052,74.1543,126355.0
2018-11-30 10:00:00,75.59,75.98,75.55,75.98,135823.0,74.1445,74.527,74.1052,74.527,135823.0
2018-11-30 10:05:00,76.0,76.22,75.93,76.21,35157.0,74.5466,74.7624,74.478,74.7526,35157.0
2018-11-30 10:10:00,76.25,76.28,76.02,76.12,33484.0,74.7919,74.8213,74.5663,74.6643,33484.0
2018-11-30 10:15:00,76.12,76.2,76.0,76.05,23387.0,74.6643,74.7428,74.5466,74.5957,23387.0
2018-11-30 10:20:00,76.03,76.1,75.91,76.01,18206.0,74.5761,74.6447,74.4584,74.5565,18206.0
2018-11-30 10:25:00,76.05,76.1,75.99,76.02,10509.0,74.5957,74.6447,74.5368,74.5663,10509.0
2018-11-30 10:30:00,76.05,76.37,76.04,76.34,15334.0,74.5957,74.9096,74.5859,74.8801,15334.0
2018-11-30 10:35:00,76.34,76.37,76.2,76.2,24019.0,74.8801,74.9096,74.7428,74.7428,24019.0
2018-11-30 10:40:00,76.2,76.25,76.1,76.1,21561.0,74.7428,74.7919,74.6447,74.6447,21561.0
2018-11-30 10:45:00,76.09,76.09,75.96,75.98,35178.0,74.6349,74.6349,74.5074,74.527,35178.0
2018-11-30 10:50:00,75.98,76.0,75.86,75.89,24372.0,74.527,74.5466,74.4093,74.4387,24372.0
2018-11-30 10:55:00,75.87,75.88,75.61,75.62,22142.0,74.4191,74.4289,74.1641,74.1739,22142.0
2018-11-30 11:00:00,75.61,75.62,75.52,75.57,27440.0,74.1641,74.1739,74.0758,74.1249,27440.0
2018-11-30 11:05:00,75.57,75.66,75.53,75.56,20317.0,74.1249,74.2131,74.0856,74.1151,20317.0
2018-11-30 11:10:00,75.53,75.64,75.51,75.61,35828.0,74.0856,74.1935,74.066,74.1641,35828.0
2018-11-30 11:15:00,75.59,75.72,75.57,75.67,38750.0,74.1445,74.272,74.1249,74.223,38750.0
2018-11-30 11:20:00,75.67,75.68,75.53,75.53,20122.0,74.223,74.2328,74.0856,74.0856,20122.0
2018-11-30 11:25:00,75.54,75.54,75.26,75.26,30193.0,74.0954,74.0954,73.8208,73.8208,30193.0
2018-11-30 11:30:00,75.26,75.27,75.04,75.08,21120.0,73.8208,73.8306,73.605,73.6442,21120.0
2018-11-30 11:35:00,75.09,75.17,75.02,75.05,23127.0,73.654,73.7325,73.5854,73.6148,23127.0
2018-11-30 11:40:00,75.03,75.25,75.03,75.19,16676.0,73.5952,73.811,73.5952,73.7521,16676.0
2018-11-30 11:45:00,75.19,75.36,75.17,75.36,10900.0,73.7521,73.9189,73.7325,73.9189,10900.0
2018-11-30 11:50:00,75.37,75.37,75.23,75.23,11157.0,73.9287,73.9287,73.7914,73.7914,11157.0
2018-11-30 11:55:00,75.24,75.26,75.15,75.15,20784.0,73.8012,73.8208,73.7129,73.7129,20784.0
2018-11-30 12:00:00,75.15,75.15,75.0,75.02,36856.0,73.7129,73.7129,73.5658,73.5854,36856.0
2018-11-30 12:05:00,75.03,75.05,74.99,75.02,69429.0,73.5952,73.6148,73.556,73.5854,69429.0
2018-11-30 12:10:00,75.01,75.38,75.0,75.32,135224.0,73.5756,73.9385,73.5658,73.8796,135224.0
2018-11-30 12:15:00,75.32,75.32,75.16,75.17,36260.0,73.8796,73.8796,73.7227,73.7325,36260.0
2018-11-30 12:20:00,75.16,75.19,75.11,75.12,25620.0,73.7227,73.7521,73.6737,73.6835,25620.0
2018-11-30 12:25:00,75.12,75.15,75.05,75.09,11261.0,73.6835,73.7129,73.6148,73.654,11261.0
2018-11-30 12:30:00,75.1,75.11,75.04,75.08,15689.0,73.6639,73.6737,73.605,73.6442,15689.0
2018-11-30 12:35:00,75.09,75.09,74.93,74.93,22393.0,73.654,73.654,73.4971,73.4971,22393.0
2018-11-30 12:40:00,74.95,74.95,74.78,74.81,19618.0,73.5167,73.5167,73.35,73.3794,19618.0
2018-11-30 12:45:00,74.83,74.85,74.77,74.79,33381.0,73.399,73.4186,73.3402,73.3598,33381.0
2018-11-30 12:50:00,74.79,74.84,74.78,74.8,56330.0,73.3598,73.4088,73.35,73.3696,56330.0
2018-11-30 12:55:00,74.8,74.8,74.71,74.74,23475.0,73.3696,73.3696,73.2813,73.3107,23475.0
2018-11-30 13:00:00,74.75,74.75,74.69,74.75,147281.0,73.3205,73.3205,73.2617,73.3205,147281.0
2018-11-30 13:05:00,74.75,74.9,74.75,74.84,19344.0,73.3205,73.4677,73.3205,73.4088,19344.0
2018-11-30 13:10:00,74.83,74.85,74.79,74.84,11161.0,73.399,73.4186,73.3598,73.4088,11161.0
2018-11-30 13:15:00,74.85,74.93,74.85,74.89,19490.0,73.4186,73.4971,73.4186,73.4579,19490.0
2018-11-30 13:20:00,74.89,75.0,74.83,74.99,188766.0,73.4579,73.5658,73.399,73.556,188766.0
2018-11-30 13:25:00,74.99,75.02,74.97,74.98,16147.0,73.556,73.5854,73.5363,73.5461,16147.0
2018-11-30 13:30:00,74.98,75.03,74.88,74.94,70327.0,73.5461,73.5952,73.4481,73.5069,70327.0
2018-11-30 13:35:00,74.94,75.21,74.92,75.21,245110.0,73.5069,73.7717,73.4873,73.7717,245110.0
2018-11-30 13:40:00,75.21,75.28,75.15,75.18,18082.0,73.7717,73.8404,73.7129,73.7423,18082.0
2018-11-30 13:45:00,75.18,75.27,75.12,75.27,36621.0,73.7423,73.8306,73.6835,73.8306,36621.0
2018-11-30 13:50:00,75.25,75.27,75.18,75.2,15476.0,73.811,73.8306,73.7423,73.7619,15476.0
2018-11-30 13:55:00,75.2,75.3,75.17,75.27,15475.0,73.7619,73.86,73.7325,73.8306,15475.0
2018-11-30 14:00:00,75.28,75.3,75.16,75.18,14262.0,73.8404,73.86,73.7227,73.7423,14262.0
2018-11-30 14:05:00,75.17,75.2,75.09,75.15,22468.0,73.7325,73.7619,73.654,73.7129,22468.0
2018-11-30 14:10:00,75.16,75.27,75.15,75.23,14571.0,73.7227,73.8306,73.7129,73.7914,14571.0
2018-11-30 14:15:00,75.23,75.29,75.17,75.2,16460.0,73.7914,73.8502,73.7325,73.7619,16460.0
2018-11-30 14:20:00,75.22,75.23,75.12,75.19,24053.0,73.7816,73.7914,73.6835,73.7521,24053.0
2018-11-30 14:25:00,75.19,75.36,75.19,75.36,17573.0,73.7521,73.9189,73.7521,73.9189,17573.0
2018-11-30 14:30:00,75.36,75.42,75.33,75.35,22102.0,73.9189,73.9777,73.8895,73.9091,22102.0
2018-11-30 14:35:00,75.36,75.62,75.36,75.59,22943.0,73.9189,74.1739,73.9189,74.1445,22943.0
2018-11-30 14:40:00,75.59,75.69,75.56,75.61,19093.0,74.1445,74.2426,74.1151,74.1641,19093.0
2018-11-30 14:45:00,75.6,75.63,75.5,75.55,23874.0,74.1543,74.1837,74.0562,74.1052,23874.0
2018-11-30 14:50:00,75.56,75.57,75.46,75.49,14104.0,74.1151,74.1249,74.017,74.0464,14104.0
2018-11-30 14:55:00,75.49,75.52,75.38,75.4,25199.0,74.0464,74.0758,73.9385,73.9581,25199.0
2018-11-30 15:00:00,75.41,75.49,75.38,75.4,29123.0,73.9679,74.0464,73.9385,73.9581,29123.0
2018-11-30 15:05:00,75.39,75.46,75.37,75.43,152688.0,73.9483,74.017,73.9287,73.9875,152688.0
2018-11-30 15:10:00,75.45,75.61,75.41,75.55,21073.0,74.0072,74.1641,73.9679,74.1052,21073.0
2018-11-30 15:15:00,75.55,75.66,75.54,75.62,14946.0,74.1052,74.2131,74.0954,74.1739,14946.0
2018-11-30 15:20:00,75.63,75.63,75.52,75.53,20123.0,74.1837,74.1837,74.0758,74.0856,20123.0
2018-11-30 15:25:00,75.53,75.54,75.43,75.44,38475.0,74.0856,74.0954,73.9875,73.9974,38475.0
2018-11-30 15:30:00,75.45,75.5,75.4,75.47,41847.0,74.0072,74.0562,73.9581,74.0268,41847.0
2018-11-30 15:35:00,75.47,75.47,75.41,75.46,51612.0,74.0268,74.0268,73.9679,74.017,51612.0
2018-11-30 15:40:00,75.45,75.55,75.41,75.43,49159.0,74.0072,74.1052,73.9679,73.9875,49159.0
2018-11-30 15:45:00,75.43,75.43,75.31,75.38,59361.0,73.9875,73.9875,73.8698,73.9385,59361.0
2018-11-30 15:50:00,75.39,75.43,75.37,75.41,297513.0,73.9483,73.9875,73.9287,73.9679,297513.0
2018-11-30 15:55:00,75.41,75.57,75.4,75.53,167193.0,73.9679,74.1249,73.9581,74.0856,167193.0
2018-12-03 09:30:00,76.99,77.41,76.65,77.3,50250.0,75.5177,75.9297,75.1842,75.8218,50250.0
2018-12-03 09:35:00,77.37,77.56,77.16,77.25,17524.0,75.8904,76.0768,75.6845,75.7727,17524.0
2018-12-03 09:40:00,77.21,77.46,77.21,77.4,22516.0,75.7335,75.9787,75.7335,75.9199,22516.0
2018-12-03 09:45:00,77.42,77.64,77.4,77.63,25782.0,75.9395,76.1553,75.9199,76.1455,25782.0
2018-12-03 09:50:00,77.61,77.64,77.34,77.37,84609.0,76.1259,76.1553,75.861,75.8904,84609.0
2018-12-03 09:55:00,77.35,77.49,77.26,77.35,57308.0,75.8708,76.0081,75.7825,75.8708,57308.0
2018-12-03 10:00:00,77.35,77.58,77.34,77.48,34706.0,75.8708,76.0964,75.861,75.9983,34706.0
2018-12-03 10:05:00,77.46,77.56,77.42,77.56,17518.0,75.9787,76.0768,75.9395,76.0768,17518.0
2018-12-03 10:10:00,77.56,77.56,77.35,77.36,20957.0,76.0768,76.0768,75.8708,75.8806,20957.0
2018-12-03 10:15:00,77.37,77.64,77.37,77.64,11570.0,75.8904,76.1553,75.8904,76.1553,11570.0
2018-12-03 10:20:00,77.63,77.84,77.61,77.82,13964.0,76.1455,76.3515,76.1259,76.3318,13964.0
2018-12-03 10:25:00,77.8,77.81,77.75,77.8,23031.0,76.3122,76.322,76.2632,76.3122,23031.0
2018-12-03 10:30:00,77.81,77.87,77.76,77.86,12977.0,76.322,76.3809,76.273,76.3711,12977.0
2018-12-03 10:35:00,77.88,77.91,77.53,77.55,44356.0,76.3907,76.4201,76.0474,76.067,44356.0
2018-12-03 10:40:00,77.51,77.51,77.26,77.27,87203.0,76.0278,76.0278,75.7825,75.7924,87203.0
2018-12-03 10:45:00,77.28,77.34,77.15,77.15,25405.0,75.8022,75.861,75.6747,75.6747,25405.0
2018-12-03 10:50:00,77.16,77.21,76.99,77.14,11419.0,75.6845,75.7335,75.5177,75.6648,11419.0
2018-12-03 10:55:00,77.16,77.25,77.14,77.24,29707.0,75.6845,75.7727,75.6648,75.7629,29707.0
2018-12-03 11:00:00,77.22,77.24,77.1,77.21,43879.0,75.7433,75.7629,75.6256,75.7335,43879.0
2018-12-03 11:05:00,77.19,77.35,77.14,77.3,29657.0,75.7139,75.8708,75.6648,75.8218,29657.0
2018-12-03 11:10:00,77.33,77.35,77.27,77.29,18084.0,75.8512,75.8708,75.7924,75.812,18084.0
2018-12-03 11:15:00,77.31,77.39,77.27,77.36,22502.0,75.8316,75.9101,75.7924,75.8806,22502.0
2018-12-03 11:20:00,77.39,77.53,77.34,77.52,50092.0,75.9101,76.0474,75.861,76.0376,50092.0
2018-12-03 11:25:00,77.54,77.55,77.29,77.35,17762.0,76.0572,76.067,75.812,75.8708,17762.0
2018-12-03 11:30:00,77.37,77.5,77.37,77.5,23254.0,75.8904,76.018,75.8904,76.018,23254.0
2018-12-03 11:35:00,77.48,77.58,77.46,77.51,24700.0,75.9983,76.0964,75.9787,76.0278,24700.0
2018-12-03 11:40:00,77.51,77.54,77.32,77.36,11406.0,76.0278,76.0572,75.8414,75.8806,11406.0
2018-12-03 11:45:00,77.35,77.41,77.27,77.4,14251.0,75.8708,75.9297,75.7924,75.9199,14251.0
2018-12-03 11:50:00,77.39,77.48,77.39,77.44,7033.0,75.9101,75.9983,75.9101,75.9591,7033.0
2018-12-03 11:55:00,77.42,77.47,77.32,77.36,9980.0,75.9395,75.9885,75.8414,75.8806,9980.0
2018-12-03 12:00:00,77.37,77.51,77.37,77.44,13294.0,75.8904,76.0278,75.8904,75.9591,13294.0
2018-12-03 12:05:00,77.47,77.47,77.4,77.47,18383.0,75.9885,75.9885,75.9199,75.9885,18383.0
2018-12-03 12:10:00,77.48,77.55,77.44,77.44,17248.0,75.9983,76.067,75.9591,75.9591,17248.0
2018-12-03 12:15:00,77.45,77.48,77.4,77.4,8679.0,75.9689,75.9983,75.9199,75.9199,8679.0
2018-12-03 12:20:00,77.4,77.48,77.37,77.48,9477.0,75.9199,75.9983,75.8904,75.9983,9477.0
2018-12-03 12:25:00,77.48,77.49,77.46,77.49,5282.0,75.9983,76.0081,75.9787,76.0081,5282.0
2018-12-03 12:30:00,77.52,77.58,77.51,77.57,12608.0,76.0376,76.0964,76.0278,76.0866,12608.0
2018-12-03 12:35:00,77.57,77.58,77.54,77.55,10842.0,76.0866,76.0964,76.0572,76.067,10842.0
2018-12-03 12:40:00,77.55,77.56,77.47,77.49,9084.0,76.067,76.0768,75.9885,76.0081,9084.0
2018-12-03 12:45:00,77.5,77.54,77.47,77.48,76575.0,76.018,76.0572,75.9885,75.9983,76575.0
2018-12-03 12:50:00,77.46,77.53,77.45,77.51,7704.0,75.9787,76.0474,75.9689,76.0278,7704.0
2018-12-03 12:55:00,77.53,77.55,77.46,77.48,8248.0,76.0474,76.067,75.9787,75.9983,8248.0
2018-12-03 13:00:00,77.49,77.62,77.49,77.57,22284.0,76.0081,76.1357,76.0081,76.0866,22284.0
2018-12-03 13:05:00,77.57,77.57,77.5,77.5,13894.0,76.0866,76.0866,76.018,76.018,13894.0
2018-12-03 13:10:00,77.51,77.6,77.48,77.49,16812.0,76.0278,76.116,75.9983,76.0081,16812.0
2018-12-03 13:15:00,77.53,77.55,77.5,77.5,8150.0,76.0474,76.067,76.018,76.018,8150.0
2018-12-03 13:20:00,77.5,77.54,77.47,77.52,9039.0,76.018,76.0572,75.9885,76.0376,9039.0
2018-12-03 13:25:00,77.52,77.52,77.47,77.5,9000.0,76.0376,76.0376,75.9885,76.018,9000.0
2018-12-03 13:30:00,77.49,77.59,77.47,77.59,18451.0,76.0081,76.1062,75.9885,76.1062,18451.0
2018-12-03 13:35:00,77.58,77.59,77.5,77.55,13779.0,76.0964,76.1062,76.018,76.067,13779.0
2018-12-03 13:40:00,77.55,77.62,77.54,77.56,22405.0,76.067,76.1357,76.0572,76.0768,22405.0
2018-12-03 13:45:00,77.58,77.6,77.35,77.37,9711.0,76.0964,76.116,75.8708,75.8904,9711.0
2018-12-03 13:50:00,77.36,77.44,77.35,77.44,10637.0,75.8806,75.9591,75.8708,75.9591,10637.0
2018-12-03 13:55:00,77.42,77.42,77.24,77.26,12456.0,75.9395,75.9395,75.7629,75.7825,12456.0
2018-12-03 14:00:00,77.27,77.34,77.25,77.28,9135.0,75.7924,75.861,75.7727,75.8022,9135.0
2018-12-03 14:05:00,77.26,77.27,77.11,77.19,13503.0,75.7825,75.7924,75.6354,75.7139,13503.0
2018-12-03 14:10:00,77.2,77.33,77.2,77.3,14743.0,75.7237,75.8512,75.7237,75.8218,14743.0
2018-12-03 14:15:00,77.31,77.5,77.3,77.45,23168.0,75.8316,76.018,75.8218,75.9689,23168.0
2018-12-03 14:20:00,77.48,77.54,77.47,77.52,8184.0,75.9983,76.0572,75.9885,76.0376,8184.0
2018-12-03 14:25:00,77.54,77.62,77.51,77.56,8635.0,76.0572,76.1357,76.0278,76.0768,8635.0
2018-12-03 14:30:00,77.55,77.57,77.5,77.51,7710.0,76.067,76.0866,76.018,76.0278,7710.0
2018-12-03 14:35:00,77.51,77.54,77.47,77.52,11197.0,76.0278,76.0572,75.9885,76.0376,11197.0
2018-12-03 14:40:00,77.52,77.55,77.44,77.46,14268.0,76.0376,76.067,75.9591,75.9787,14268.0
2018-12-03 14:45:00,77.48,77.54,77.48,77.54,13126.0,75.9983,76.0572,75.9983,76.0572,13126.0
2018-12-03 14:50:00,77.56,77.62,77.45,77.47,21735.0,76.0768,76.1357,75.9689,75.9885,21735.0
2018-12-03 14:55:00,77.48,77.62,77.45,77.62,15887.0,75.9983,76.1357,75.9689,76.1357,15887.0
2018-12-03 15:00:00,77.59,77.6,77.46,77.53,19533.0,76.1062,76.116,75.9787,76.0474,19533.0
2018-12-03 15:05:00,77.53,77.64,77.46,77.57,17510.0,76.0474,76.1553,75.9787,76.0866,17510.0
2018-12-03 15:10:00,77.6,77.86,77.6,77.84,22272.0,76.116,76.3711,76.116,76.3515,22272.0
2018-12-03 15:15:00,77.84,78.07,77.84,78.05,43509.0,76.3515,76.5771,76.3515,76.5574,43509.0
2018-12-03 15:20:00,78.06,78.17,78.06,78.09,48630.0,76.5672,76.6751,76.5672,76.5967,48630.0
2018-12-03 15:25:00,78.09,78.1,77.93,77.93,193236.0,76.5967,76.6065,76.4397,76.4397,193236.0
2018-12-03 15:30:00,77.95,78.06,77.91,78.04,44482.0,76.4594,76.5672,76.4201,76.5476,44482.0
2018-12-03 15:35:00,78.05,78.06,77.93,77.96,58761.0,76.5574,76.5672,76.4397,76.4692,58761.0
2018-12-03 15:40:00,77.98,78.02,77.94,77.97,88802.0,76.4888,76.528,76.4495,76.479,88802.0
2018-12-03 15:45:00,77.97,78.01,77.83,77.88,100457.0,76.479,76.5182,76.3416,76.3907,100457.0
2018-12-03 15:50:00,77.87,77.89,77.76,77.79,82333.0,76.3809,76.4005,76.273,76.3024,82333.0
2018-12-03 15:55:00,77.79,78.03,77.79,77.99,175072.0,76.3024,76.5378,76.3024,76.4986,175072.0
2018-12-04 09:30:00,77.58,77.79,77.48,77.5,30287.0,76.0964,76.3024,75.9983,76.018,30287.0
2018-12-04 09:35:00,77.47,77.52,77.31,77.42,16901.0,75.9885,76.0376,75.8316,75.9395,16901.0
2018-12-04 09:40:00,77.41,77.43,77.08,77.17,70550.0,75.9297,75.9493,75.606,75.6943,70550.0
2018-12-04 09:45:00,77.19,77.22,76.75,76.96,37957.0,75.7139,75.7433,75.2823,75.4883,37957.0
2018-12-04 09:50:00,76.93,77.04,76.84,76.92,55940.0,75.4589,75.5668,75.3706,75.449,55940.0
2018-12-04 09:55:00,76.93,77.31,76.93,77.31,72746.0,75.4589,75.8316,75.4589,75.8316,72746.0
2018-12-04 10:00:00,77.27,77.38,77.19,77.38,21239.0,75.7924,75.9003,75.7139,75.9003,21239.0
2018-12-04 10:05:00,77.37,77.48,77.33,77.4,28698.0,75.8904,75.9983,75.8512,75.9199,28698.0
2018-12-04 10:10:00,77.4,77.44,77.2,77.3,40847.0,75.9199,75.9591,75.7237,75.8218,40847.0
2018-12-04 10:15:00,77.29,77.53,77.28,77.35,15588.0,75.812,76.0474,75.8022,75.8708,15588.0
2018-12-04 10:20:00,77.31,77.38,77.26,77.28,22768.0,75.8316,75.9003,75.7825,75.8022,22768.0
2018-12-04 10:25:00,77.3,77.5,77.28,77.5,32270.0,75.8218,76.018,75.8022,76.018,32270.0
2018-12-04 10:30:00,77.52,77.58,77.32,77.38,10601.0,76.0376,76.0964,75.8414,75.9003,10601.0
2018-12-04 10:35:00,77.37,77.59,77.33,77.55,20112.0,75.8904,76.1062,75.8512,76.067,20112.0
2018-12-04 10:40:00,77.57,77.61,77.51,77.61,12281.0,76.0866,76.1259,76.0278,76.1259,12281.0
2018-12-04 10:45:00,77.57,77.7,77.53,77.7,9521.0,76.0866,76.2141,76.0474,76.2141,9521.0
2018-12-04 10:50:00,77.7,77.7,77.47,77.56,10387.0,76.2141,76.2141,75.9885,76.0768,10387.0
2018-12-04 10:55:00,77.57,77.62,77.54,77.56,11085.0,76.0866,76.1357,76.0572,76.0768,11085.0
2018-12-04 11:00:00,77.56,77.64,77.47,77.63,28466.0,76.0768,76.1553,75.9885,76.1455,28466.0
2018-12-04 11:05:00,77.65,77.8,77.63,77.7,13132.0,76.1651,76.3122,76.1455,76.2141,13132.0
2018-12-04 11:10:00,77.69,77.7,77.6,77.65,6564.0,76.2043,76.2141,76.116,76.1651,6564.0
2018-12-04 11:15:00,77.63,77.68,77.58,77.66,17449.0,76.1455,76.1945,76.0964,76.1749,17449.0
2018-12-04 11:20:00,77.64,77.71,77.59,77.69,21008.0,76.1553,76.2239,76.1062,76.2043,21008.0
2018-12-04 11:25:00,77.69,77.69,77.6,77.63,12398.0,76.2043,76.2043,76.116,76.1455,12398.0
2018-12-04 11:30:00,77.61,77.61,77.5,77.54,14283.0,76.1259,76.1259,76.018,76.0572,14283.0
2018-12-04 11:35:00,77.53,77.55,77.47,77.55,12537.0,76.0474,76.067,75.9885,76.067,12537.0
2018-12-04 11:40:00,77.54,77.63,77.37,77.38,15620.0,76.0572,76.1455,75.8904,75.9003,15620.0
2018-12-04 11:45:00,77.39,77.41,77.28,77.33,22037.0,75.9101,75.9297,75.8022,75.8512,22037.0
2018-12-04 11:50:00,77.33,77.49,77.3,77.48,20287.0,75.8512,76.0081,75.8218,75.9983,20287.0
2018-12-04 11:55:00,77.49,77.49,77.3,77.42,16908.0,76.0081,76.0081,75.8218,75.9395,16908.0
2018-12-04 12:00:00,77.42,77.55,77.38,77.42,41612.0,75.9395,76.067,75.9003,75.9395,41612.0
2018-12-04 12:05:00,77.4,77.4,76.93,77.13,90549.0,75.9199,75.9199,75.4589,75.655,90549.0
2018-12-04 12:10:00,77.11,77.11,76.82,76.84,154029.0,75.6354,75.6354,75.351,75.3706,154029.0
2018-12-04 12:15:00,76.81,76.85,76.72,76.79,64113.0,75.3412,75.3804,75.2529,75.3215,64113.0
2018-12-04 12:20:00,76.78,76.79,76.23,76.26,15472.0,75.3117,75.3215,74.7722,74.8017,15472.0
2018-12-04 12:25:00,76.29,76.39,76.06,76.06,183284.0,74.8311,74.9292,74.6055,74.6055,183284.0
2018-12-04 12:30:00,76.06,76.13,75.83,76.13,40397.0,74.6055,74.6742,74.3799,74.6742,40397.0
2018-12-04 12:35:00,76.16,76.38,76.14,76.25,56359.0,74.7036,74.9194,74.684,74.7919,56359.0
2018-12-04 12:40:00,76.24,76.33,76.19,76.29,20619.0,74.7821,74.8703,74.733,74.8311,20619.0
2018-12-04 12:45:00,76.25,76.26,76.08,76.09,18476.0,74.7919,74.8017,74.6251,74.6349,18476.0
2018-12-04 12:50:00,76.11,76.12,75.91,75.96,38103.0,74.6545,74.6643,74.4584,74.5074,38103.0
2018-12-04 12:55:00,75.96,76.05,75.81,75.83,20808.0,74.5074,74.5957,74.3603,74.3799,20808.0
2018-12-04 13:00:00,75.83,75.91,75.7,75.9,18817.0,74.3799,74.4584,74.2524,74.4486,18817.0
2018-12-04 13:05:00,75.93,76.01,75.84,75.95,38740.0,74.478,74.5565,74.3897,74.4976,38740.0
2018-12-04 13:10:00,75.95,75.96,75.74,75.74,34391.0,74.4976,74.5074,74.2916,74.2916,34391.0
2018-12-04 13:15:00,75.76,76.05,75.76,75.95,65011.0,74.3112,74.5957,74.3112,74.4976,65011.0
2018-12-04 13:20:00,75.97,76.0,75.84,75.87,25013.0,74.5172,74.5466,74.3897,74.4191,25013.0
2018-12-04 13:25:00,75.89,75.89,75.5,75.65,49370.0,74.4387,74.4387,74.0562,74.2033,49370.0
2018-12-04 13:30:00,75.66,75.8,75.62,75.71,23818.0,74.2131,74.3505,74.1739,74.2622,23818.0
2018-12-04 13:35:00,75.7,75.76,75.42,75.52,35469.0,74.2524,74.3112,73.9777,74.0758,35469.0
2018-12-04 13:40:00,75.53,75.64,75.32,75.64,23555.0,74.0856,74.1935,73.8796,74.1935,23555.0
2018-12-04 13:45:00,75.62,75.8,75.57,75.77,36027.0,74.1739,74.3505,74.1249,74.321,36027.0
2018-12-04 13:50:00,75.76,75.83,75.6,75.68,46821.0,74.3112,74.3799,74.1543,74.2328,46821.0
2018-12-04 13:55:00,75.67,75.9,75.67,75.83,29543.0,74.223,74.4486,74.223,74.3799,29543.0
2018-12-04 14:00:00,75.8,75.87,75.7,75.75,26984.0,74.3505,74.4191,74.2524,74.3014,26984.0
2018-12-04 14:05:00,75.75,76.05,75.75,76.05,21952.0,74.3014,74.5957,74.3014,74.5957,21952.0
2018-12-04 14:10:00,76.06,76.19,76.01,76.17,15766.0,74.6055,74.733,74.5565,74.7134,15766.0
2018-12-04 14:15:00,76.15,76.18,76.11,76.16,13362.0,74.6938,74.7232,74.6545,74.7036,13362.0
2018-12-04 14:20:00,76.18,76.2,76.01,76.03,33230.0,74.7232,74.7428,74.5565,74.5761,33230.0
2018-12-04 14:25:00,76.03,76.03,75.88,75.92,13369.0,74.5761,74.5761,74.4289,74.4682,13369.0
2018-12-04 14:30:00,75.94,76.13,75.94,76.08,13459.0,74.4878,74.6742,74.4878,74.6251,13459.0
2018-12-04 14:35:00,76.07,76.07,75.88,75.97,21337.0,74.6153,74.6153,74.4289,74.5172,21337.0
2018-12-04 14:40:00,75.97,76.0,75.89,75.91,15282.0,74.5172,74.5466,74.4387,74.4584,15282.0
2018-12-04 14:45:00,75.9,76.14,75.9,76.05,14444.0,74.4486,74.684,74.4486,74.5957,14444.0
2018-12-04 14:50:00,76.06,76.12,76.01,76.03,21124.0,74.6055,74.6643,74.5565,74.5761,21124.0
2018-12-04 14:55:00,76.05,76.11,75.99,76.02,43612.0,74.5957,74.6545,74.5368,74.5663,43612.0
2018-12-04 15:00:00,76.0,76.0,75.8,75.9,45733.0,74.5466,74.5466,74.3505,74.4486,45733.0
2018-12-04 15:05:00,75.88,75.95,75.79,75.82,74816.0,74.4289,74.4976,74.3407,74.3701,74816.0
2018-12-04 15:10:00,75.82,75.82,75.6,75.74,24102.0,74.3701,74.3701,74.1543,74.2916,24102.0
2018-12-04 15:15:00,75.74,75.86,75.62,75.64,24971.0,74.2916,74.4093,74.1739,74.1935,24971.0
2018-12-04 15:20:00,75.64,75.72,75.34,75.39,87533.0,74.1935,74.272,73.8993,73.9483,87533.0
2018-12-04 15:25:00,75.37,75.46,75.12,75.18,55625.0,73.9287,74.017,73.6835,73.7423,55625.0
2018-12-04 15:30:00,75.17,75.32,75.13,75.26,31339.0,73.7325,73.8796,73.6933,73.8208,31339.0
2018-12-04 15:35:00,75.23,75.32,75.04,75.1,47428.0,73.7914,73.8796,73.605,73.6639,47428.0
2018-12-04 15:40:00,75.08,75.08,74.89,74.97,65216.0,73.6442,73.6442,73.4579,73.5363,65216.0
2018-12-04 15:45:00,74.96,75.12,74.91,75.12,86814.0,73.5265,73.6835,73.4775,73.6835,86814.0
2018-12-04 15:50:00,75.12,75.17,74.98,75.02,113135.0,73.6835,73.7325,73.5461,73.5854,113135.0
2018-12-04 15:55:00,75.01,75.27,74.95,75.17,379957.0,73.5756,73.8306,73.5167,73.7325,379957.0
2018-12-06 09:30:00,73.67,73.75,73.31,73.45,32797.0,72.2612,72.3397,71.9081,72.0454,32797.0
2018-12-06 09:35:00,73.48,73.94,73.37,73.94,15981.0,72.0748,72.526,71.9669,72.526,15981.0
2018-12-06 09:40:00,73.9,74.29,73.78,74.29,50266.0,72.4868,72.8693,72.3691,72.8693,50266.0
2018-12-06 09:45:00,74.24,74.5,74.14,74.41,51504.0,72.8203,73.0753,72.7222,72.987,51504.0
2018-12-06 09:50:00,74.35,74.41,73.81,73.85,22671.0,72.9282,72.987,72.3985,72.4378,22671.0
2018-12-06 09:55:00,73.87,74.07,73.82,74.05,16631.0,72.4574,72.6535,72.4083,72.6339,16631.0
2018-12-06 10:00:00,74.08,74.35,73.97,74.34,16904.0,72.6634,72.9282,72.5555,72.9184,16904.0
2018-12-06 10:05:00,74.35,74.68,74.21,74.68,16109.0,72.9282,73.2519,72.7909,73.2519,16109.0
2018-12-06 10:10:00,74.68,74.8,74.44,74.76,22769.0,73.2519,73.3696,73.0165,73.3304,22769.0
2018-12-06 10:15:00,74.74,75.0,74.67,74.77,15964.0,73.3107,73.5658,73.2421,73.3402,15964.0
2018-12-06 10:20:00,74.74,75.02,74.72,74.8,15571.0,73.3107,73.5854,73.2911,73.3696,15571.0
2018-12-06 10:25:00,74.81,75.05,74.71,74.91,10267.0,73.3794,73.6148,73.2813,73.4775,10267.0
2018-12-06 10:30:00,74.97,74.97,74.59,74.59,12864.0,73.5363,73.5363,73.1636,73.1636,12864.0
2018-12-06 10:35:00,74.56,74.67,74.46,74.58,12606.0,73.1342,73.2421,73.0361,73.1538,12606.0
2018-12-06 10:40:00,74.59,74.7,74.52,74.67,15425.0,73.1636,73.2715,73.0949,73.2421,15425.0
2018-12-06 10:45:00,74.73,74.74,74.48,74.55,30511.0,73.3009,73.3107,73.0557,73.1244,30511.0
2018-12-06 10:50:00,74.52,74.63,74.45,74.63,12360.0,73.0949,73.2028,73.0263,73.2028,12360.0
2018-12-06 10:55:00,74.6,74.6,74.24,74.24,11681.0,73.1734,73.1734,72.8203,72.8203,11681.0
2018-12-06 11:00:00,74.26,74.45,74.23,74.4,26249.0,72.8399,73.0263,72.8105,72.9772,26249.0
2018-12-06 11:05:00,74.38,74.61,74.36,74.55,20822.0,72.9576,73.1832,72.938,73.1244,20822.0
2018-12-06 11:10:00,74.6,74.6,74.37,74.37,22307.0,73.1734,73.1734,72.9478,72.9478,22307.0
2018-12-06 11:15:00,74.36,74.51,74.31,74.45,15492.0,72.938,73.0851,72.889,73.0263,15492.0
2018-12-06 11:20:00,74.45,74.5,74.24,74.27,15915.0,73.0263,73.0753,72.8203,72.8497,15915.0
2018-12-06 11:25:00,74.22,74.29,74.05,74.07,16794.0,72.8007,72.8693,72.6339,72.6535,16794.0
2018-12-06 11:30:00,74.05,74.23,74.02,74.14,48792.0,72.6339,72.8105,72.6045,72.7222,48792.0
2018-12-06 11:35:00,74.14,74.27,74.14,74.19,31831.0,72.7222,72.8497,72.7222,72.7713,31831.0
2018-12-06 11:40:00,74.18,74.35,74.13,74.28,12983.0,72.7614,72.9282,72.7124,72.8595,12983.0
2018-12-06 11:45:00,74.31,74.54,74.28,74.48,20694.0,72.889,73.1146,72.8595,73.0557,20694.0
2018-12-06 11:50:00,74.48,74.66,74.39,74.65,15322.0,73.0557,73.2323,72.9674,73.2225,15322.0
2018-12-06 11:55:00,74.69,74.73,74.56,74.7,15302.0,73.2617,73.3009,73.1342,73.2715,15302.0
2018-12-06 12:00:00,74.69,74.71,74.58,74.64,13782.0,73.2617,73.2813,73.1538,73.2126,13782.0
2018-12-06 12:05:00,74.65,74.69,74.56,74.6,9354.0,73.2225,73.2617,73.1342,73.1734,9354.0
2018-12-06 12:10:00,74.6,74.6,74.38,74.47,12400.0,73.1734,73.1734,72.9576,73.0459,12400.0
2018-12-06 12:15:00,74.49,74.88,74.49,74.79,19346.0,73.0655,73.4481,73.0655,73.3598,19346.0
2018-12-06 12:20:00,74.74,74.96,74.65,74.95,12363.0,73.3107,73.5265,73.2225,73.5167,12363.0
2018-12-06 12:25:00,74.94,75.02,74.88,74.98,11022.0,73.5069,73.5854,73.4481,73.5461,11022.0
2018-12-06 12:30:00,74.97,75.04,74.88,74.88,16763.0,73.5363,73.605,73.4481,73.4481,16763.0
2018-12-06 12:35:00,74.91,74.98,74.65,74.67,11451.0,73.4775,73.5461,73.2225,73.2421,11451.0
2018-12-06 12:40:00,74.66,74.78,74.63,74.72,17413.0,73.2323,73.35,73.2028,73.2911,17413.0
2018-12-06 12:45:00,74.72,74.85,74.71,74.78,14108.0,73.2911,73.4186,73.2813,73.35,14108.0
2018-12-06 12:50:00,74.77,74.88,74.72,74.86,10304.0,73.3402,73.4481,73.2911,73.4284,10304.0
2018-12-06 12:55:00,74.87,74.93,74.72,74.73,9106.0,73.4383,73.4971,73.2911,73.3009,9106.0
2018-12-06 13:00:00,74.73,74.75,74.55,74.56,15209.0,73.3009,73.3205,73.1244,73.1342,15209.0
2018-12-06 13:05:00,74.57,74.63,74.44,74.47,15479.0,73.144,73.2028,73.0165,73.0459,15479.0
2018-12-06 13:10:00,74.47,74.53,74.38,74.44,18777.0,73.0459,73.1048,72.9576,73.0165,18777.0
2018-12-06 13:15:00,74.44,74.47,74.32,74.36,12639.0,73.0165,73.0459,72.8988,72.938,12639.0
2018-12-06 13:20:00,74.33,74.47,74.26,74.44,12362.0,72.9086,73.0459,72.8399,73.0165,12362.0
2018-12-06 13:25:00,74.43,74.48,74.35,74.35,13057.0,73.0067,73.0557,72.9282,72.9282,13057.0
2018-12-06 13:30:00,74.33,74.33,74.17,74.26,13377.0,72.9086,72.9086,72.7516,72.8399,13377.0
2018-12-06 13:35:00,74.28,74.4,74.16,74.39,14116.0,72.8595,72.9772,72.7418,72.9674,14116.0
2018-12-06 13:40:00,74.4,74.72,74.4,74.62,43471.0,72.9772,73.2911,72.9772,73.193,43471.0
2018-12-06 13:45:00,74.62,74.8,74.62,74.8,9024.0,73.193,73.3696,73.193,73.3696,9024.0
2018-12-06 13:50:00,74.83,74.89,74.74,74.89,11179.0,73.399,73.4579,73.3107,73.4579,11179.0
2018-12-06 13:55:00,74.89,74.93,74.79,74.93,12758.0,73.4579,73.4971,73.3598,73.4971,12758.0
2018-12-06 14:00:00,74.94,75.08,74.94,74.98,9158.0,73.5069,73.6442,73.5069,73.5461,9158.0
2018-12-06 14:05:00,74.98,74.98,74.81,74.84,11327.0,73.5461,73.5461,73.3794,73.4088,11327.0
2018-12-06 14:10:00,74.82,74.82,74.58,74.7,15560.0,73.3892,73.3892,73.1538,73.2715,15560.0
2018-12-06 14:15:00,74.68,74.77,74.48,74.48,13560.0,73.2519,73.3402,73.0557,73.0557,13560.0
2018-12-06 14:20:00,74.51,74.58,74.41,74.48,11766.0,73.0851,73.1538,72.987,73.0557,11766.0
2018-12-06 14:25:00,74.52,74.66,74.5,74.61,32298.0,73.0949,73.2323,73.0753,73.1832,32298.0
2018-12-06 14:30:00,74.61,74.64,74.44,74.52,11589.0,73.1832,73.2126,73.0165,73.0949,11589.0
2018-12-06 14:35:00,74.51,74.56,74.41,74.49,10292.0,73.0851,73.1342,72.987,73.0655,10292.0
2018-12-06 14:40:00,74.51,74.66,74.5,74.51,11856.0,73.0851,73.2323,73.0753,73.0851,11856.0
2018-12-06 14:45:00,74.53,74.54,74.23,74.35,14254.0,73.1048,73.1146,72.8105,72.9282,14254.0
2018-12-06 14:50:00,74.36,74.85,74.36,74.79,18109.0,72.938,73.4186,72.938,73.3598,18109.0
2018-12-06 14:55:00,74.83,75.0,74.76,74.96,20670.0,73.399,73.5658,73.3304,73.5265,20670.0
2018-12-06 15:00:00,74.96,75.17,74.93,74.95,17267.0,73.5265,73.7325,73.4971,73.5167,17267.0
2018-12-06 15:05:00,74.9,74.91,74.75,74.82,14919.0,73.4677,73.4775,73.3205,73.3892,14919.0
2018-12-06 15:10:00,74.82,74.93,74.74,74.74,17329.0,73.3892,73.4971,73.3107,73.3107,17329.0
2018-12-06 15:15:00,74.74,74.86,74.65,74.84,18196.0,73.3107,73.4284,73.2225,73.4088,18196.0
2018-12-06 15:20:00,74.81,74.83,74.66,74.74,15105.0,73.3794,73.399,73.2323,73.3107,15105.0
2018-12-06 15:25:00,74.72,75.09,74.72,75.06,29314.0,73.2911,73.654,73.2911,73.6246,29314.0
2018-12-06 15:30:00,75.05,75.33,75.02,75.25,32966.0,73.6148,73.8895,73.5854,73.811,32966.0
2018-12-06 15:35:00,75.25,75.29,75.18,75.23,49751.0,73.811,73.8502,73.7423,73.7914,49751.0
2018-12-06 15:40:00,75.22,75.31,75.07,75.29,41523.0,73.7816,73.8698,73.6344,73.8502,41523.0
2018-12-06 15:45:00,75.31,75.61,75.28,75.57,55050.0,73.8698,74.1641,73.8404,74.1249,55050.0
2018-12-06 15:50:00,75.56,75.63,75.47,75.54,51152.0,74.1151,74.1837,74.0268,74.0954,51152.0
2018-12-06 15:55:00,75.56,75.63,75.4,75.58,131382.0,74.1151,74.1837,73.9581,74.1347,131382.0
2018-12-07 09:30:00,75.24,75.32,75.08,75.31,50647.0,73.8012,73.8796,73.6442,73.8698,50647.0
2018-12-07 09:35:00,75.32,75.49,75.23,75.48,16481.0,73.8796,74.0464,73.7914,74.0366,16481.0
2018-12-07 09:40:00,75.54,75.94,75.5,75.77,27964.0,74.0954,74.4878,74.0562,74.321,27964.0
2018-12-07 09:45:00,75.71,75.74,75.1,75.1,19146.0,74.2622,74.2916,73.6639,73.6639,19146.0
2018-12-07 09:50:00,75.12,75.28,74.87,75.22,13077.0,73.6835,73.8404,73.4383,73.7816,13077.0
2018-12-07 09:55:00,75.28,75.35,75.1,75.24,14171.0,73.8404,73.9091,73.6639,73.8012,14171.0
2018-12-07 10:00:00,75.29,75.39,75.19,75.33,25210.0,73.8502,73.9483,73.7521,73.8895,25210.0
2018-12-07 10:05:00,75.33,75.33,75.09,75.15,15420.0,73.8895,73.8895,73.654,73.7129,15420.0
2018-12-07 10:10:00,75.15,75.15,74.81,74.86,8044.0,73.7129,73.7129,73.3794,73.4284,8044.0
2018-12-07 10:15:00,74.86,74.86,74.56,74.73,13830.0,73.4284,73.4284,73.1342,73.3009,13830.0
2018-12-07 10:20:00,74.77,74.92,74.64,74.71,11207.0,73.3402,73.4873,73.2126,73.2813,11207.0
2018-12-07 10:25:00,74.69,74.81,74.53,74.77,11458.0,73.2617,73.3794,73.1048,73.3402,11458.0
2018-12-07 10:30:00,74.77,74.86,74.61,74.66,14081.0,73.3402,73.4284,73.1832,73.2323,14081.0
2018-12-07 10:35:00,74.61,74.67,74.31,74.35,33295.0,73.1832,73.2421,72.889,72.9282,33295.0
2018-12-07 10:40:00,74.32,74.73,74.25,74.72,23761.0,72.8988,73.3009,72.8301,73.2911,23761.0
2018-12-07 10:45:00,74.69,74.95,74.65,74.75,24750.0,73.2617,73.5167,73.2225,73.3205,24750.0
2018-12-07 10:50:00,74.74,74.85,74.64,74.74,10512.0,73.3107,73.4186,73.2126,73.3107,10512.0
2018-12-07 10:55:00,74.82,74.99,74.8,74.97,4238.0,73.3892,73.556,73.3696,73.5363,4238.0
2018-12-07 11:00:00,74.97,75.1,74.69,74.73,16672.0,73.5363,73.6639,73.2617,73.3009,16672.0
2018-12-07 11:05:00,74.71,74.72,74.37,74.38,16386.0,73.2813,73.2911,72.9478,72.9576,16386.0
2018-12-07 11:10:00,74.39,74.46,74.09,74.16,11417.0,72.9674,73.0361,72.6732,72.7418,11417.0
2018-12-07 11:15:00,74.16,74.25,74.08,74.08,9993.0,72.7418,72.8301,72.6634,72.6634,9993.0
2018-12-07 11:20:00,74.08,74.13,73.84,73.84,79796.0,72.6634,72.7124,72.4279,72.4279,79796.0
2018-12-07 11:25:00,73.88,73.96,73.79,73.92,56304.0,72.4672,72.5457,72.3789,72.5064,56304.0
2018-12-07 11:30:00,73.92,74.03,73.78,73.87,16900.0,72.5064,72.6143,72.3691,72.4574,16900.0
2018-12-07 11:35:00,73.9,73.94,73.71,73.75,36891.0,72.4868,72.526,72.3004,72.3397,36891.0
2018-12-07 11:40:00,73.74,74.01,73.66,73.98,15820.0,72.3299,72.5947,72.2514,72.5653,15820.0
2018-12-07 11:45:00,74.0,74.12,73.98,73.98,11301.0,72.5849,72.7026,72.5653,72.5653,11301.0
2018-12-07 11:50:00,73.96,73.96,73.54,73.55,33740.0,72.5457,72.5457,72.1337,72.1435,33740.0
2018-12-07 11:55:00,73.54,73.54,73.32,73.36,42292.0,72.1337,72.1337,71.9179,71.9571,42292.0
2018-12-07 12:00:00,73.32,73.59,73.31,73.57,13200.0,71.9179,72.1827,71.9081,72.1631,13200.0
2018-12-07 12:05:00,73.61,73.62,73.39,73.47,22187.0,72.2023,72.2122,71.9866,72.065,22187.0
2018-12-07 12:10:00,73.45,73.59,73.39,73.49,10407.0,72.0454,72.1827,71.9866,72.0846,10407.0
2018-12-07 12:15:00,73.46,73.47,73.25,73.34,13200.0,72.0552,72.065,71.8492,71.9375,13200.0
2018-12-07 12:20:00,73.31,73.46,73.3,73.35,10453.0,71.9081,72.0552,71.8983,71.9473,10453.0
2018-12-07 12:25:00,73.35,73.44,73.28,73.32,9030.0,71.9473,72.0356,71.8787,71.9179,9030.0
2018-12-07 12:30:00,73.3,73.35,73.24,73.26,8175.0,71.8983,71.9473,71.8394,71.859,8175.0
2018-12-07 12:35:00,73.25,73.3,73.12,73.16,10601.0,71.8492,71.8983,71.7217,71.761,10601.0
2018-12-07 12:40:00,73.17,73.21,73.05,73.15,14119.0,71.7708,71.81,71.6531,71.7511,14119.0
2018-12-07 12:45:00,73.17,73.27,73.17,73.22,6825.0,71.7708,71.8688,71.7708,71.8198,6825.0
2018-12-07 12:50:00,73.21,73.48,73.21,73.48,11474.0,71.81,72.0748,71.81,72.0748,11474.0
2018-12-07 12:55:00,73.46,73.71,73.43,73.66,9872.0,72.0552,72.3004,72.0258,72.2514,9872.0
2018-12-07 13:00:00,73.59,73.94,73.55,73.86,35495.0,72.1827,72.526,72.1435,72.4476,35495.0
2018-12-07 13:05:00,73.83,73.85,73.5,73.52,19933.0,72.4181,72.4378,72.0944,72.1141,19933.0
2018-12-07 13:10:00,73.56,73.6,73.32,73.34,7647.0,72.1533,72.1925,71.9179,71.9375,7647.0
2018-12-07 13:15:00,73.33,73.41,73.07,73.07,18886.0,71.9277,72.0062,71.6727,71.6727,18886.0
2018-12-07 13:20:00,73.06,73.36,73.06,73.36,22931.0,71.6629,71.9571,71.6629,71.9571,22931.0
2018-12-07 13:25:00,73.35,73.44,73.19,73.37,14927.0,71.9473,72.0356,71.7904,71.9669,14927.0
2018-12-07 13:30:00,73.36,73.43,73.2,73.2,18810.0,71.9571,72.0258,71.8002,71.8002,18810.0
2018-12-07 13:35:00,73.23,73.38,73.18,73.29,9594.0,71.8296,71.9767,71.7806,71.8885,9594.0
2018-12-07 13:40:00,73.25,73.35,73.25,73.33,8829.0,71.8492,71.9473,71.8492,71.9277,8829.0
2018-12-07 13:45:00,73.32,73.44,73.23,73.26,11802.0,71.9179,72.0356,71.8296,71.859,11802.0
2018-12-07 13:50:00,73.23,73.23,73.12,73.19,17986.0,71.8296,71.8296,71.7217,71.7904,17986.0
2018-12-07 13:55:00,73.17,73.17,73.04,73.04,109355.0,71.7708,71.7708,71.6432,71.6432,109355.0
2018-12-07 14:00:00,73.04,73.04,72.92,72.95,11167.0,71.6432,71.6432,71.5255,71.555,11167.0
2018-12-07 14:05:00,72.95,72.95,72.68,72.68,86622.0,71.555,71.555,71.2901,71.2901,86622.0
2018-12-07 14:10:00,72.67,72.71,72.5,72.6,43080.0,71.2803,71.3196,71.1136,71.2117,43080.0
2018-12-07 14:15:00,72.6,73.07,72.6,73.07,14272.0,71.2117,71.6727,71.2117,71.6727,14272.0
2018-12-07 14:20:00,73.05,73.15,72.91,72.92,15220.0,71.6531,71.7511,71.5157,71.5255,15220.0
2018-12-07 14:25:00,72.93,72.98,72.81,72.93,12262.0,71.5353,71.5844,71.4176,71.5353,12262.0
2018-12-07 14:30:00,72.95,72.99,72.84,72.94,10847.0,71.555,71.5942,71.4471,71.5452,10847.0
2018-12-07 14:35:00,72.95,72.96,72.81,72.84,11712.0,71.555,71.5648,71.4176,71.4471,11712.0
2018-12-07 14:40:00,72.81,72.88,72.66,72.66,11155.0,71.4176,71.4863,71.2705,71.2705,11155.0
2018-12-07 14:45:00,72.67,72.8,72.59,72.78,67330.0,71.2803,71.4078,71.2019,71.3882,67330.0
2018-12-07 14:50:00,72.79,72.94,72.63,72.67,15487.0,71.398,71.5452,71.2411,71.2803,15487.0
2018-12-07 14:55:00,72.69,72.72,72.52,72.56,15850.0,71.2999,71.3294,71.1332,71.1724,15850.0
2018-12-07 15:00:00,72.57,72.65,72.4,72.44,26711.0,71.1822,71.2607,71.0155,71.0547,26711.0
2018-12-07 15:05:00,72.46,72.69,72.38,72.69,76631.0,71.0743,71.2999,70.9959,71.2999,76631.0
2018-12-07 15:10:00,72.74,72.91,72.63,72.63,31008.0,71.349,71.5157,71.2411,71.2411,31008.0
2018-12-07 15:15:00,72.63,72.98,72.58,72.95,28193.0,71.2411,71.5844,71.192,71.555,28193.0
2018-12-07 15:20:00,72.99,73.02,72.8,72.84,28425.0,71.5942,71.6236,71.4078,71.4471,28425.0
2018-12-07 15:25:00,72.9,73.09,72.79,73.03,16308.0,71.5059,71.6923,71.398,71.6334,16308.0
2018-12-07 15:30:00,73.02,73.14,72.86,73.14,112552.0,71.6236,71.7413,71.4667,71.7413,112552.0
2018-12-07 15:35:00,73.13,73.28,72.94,72.94,22442.0,71.7315,71.8787,71.5452,71.5452,22442.0
2018-12-07 15:40:00,72.92,73.03,72.86,72.88,22797.0,71.5255,71.6334,71.4667,71.4863,22797.0
2018-12-07 15:45:00,72.9,72.98,72.79,72.81,31401.0,71.5059,71.5844,71.398,71.4176,31401.0
2018-12-07 15:50:00,72.78,73.01,72.78,72.94,37603.0,71.3882,71.6138,71.3882,71.5452,37603.0
2018-12-07 15:55:00,72.94,72.97,72.83,72.85,83533.0,71.5452,71.5746,71.4373,71.4569,83533.0
2018-12-10 09:30:00,73.01,73.66,72.79,73.66,33329.0,71.6138,72.2514,71.398,72.2514,33329.0
2018-12-10 09:35:00,73.67,73.73,73.23,73.52,13023.0,72.2612,72.3201,71.8296,72.1141,13023.0
2018-12-10 09:40:00,73.55,73.56,73.14,73.47,19050.0,72.1435,72.1533,71.7413,72.065,19050.0
2018-12-10 09:45:00,73.48,73.48,72.82,72.89,33731.0,72.0748,72.0748,71.4275,71.4961,33731.0
2018-12-10 09:50:00,72.89,72.89,72.22,72.38,27191.0,71.4961,71.4961,70.8389,70.9959,27191.0
2018-12-10 09:55:00,72.36,72.63,72.35,72.45,34249.0,70.9763,71.2411,70.9664,71.0645,34249.0
2018-12-10 10:00:00,72.43,72.56,72.18,72.55,17625.0,71.0449,71.1724,70.7997,71.1626,17625.0
2018-12-10 10:05:00,72.56,72.73,72.44,72.62,53060.0,71.1724,71.3392,71.0547,71.2313,53060.0
2018-12-10 10:10:00,72.64,73.15,72.46,73.08,18093.0,71.2509,71.7511,71.0743,71.6825,18093.0
2018-12-10 10:15:00,73.07,73.07,72.63,72.79,36431.0,71.6727,71.6727,71.2411,71.398,36431.0
2018-12-10 10:20:00,72.81,72.94,72.59,72.59,14486.0,71.4176,71.5452,71.2019,71.2019,14486.0
2018-12-10 10:25:00,72.6,72.6,72.39,72.52,22600.0,71.2117,71.2117,71.0057,71.1332,22600.0
2018-12-10 10:30:00,72.52,72.66,72.34,72.43,32544.0,71.1332,71.2705,70.9566,71.0449,32544.0
2018-12-10 10:35:00,72.45,72.54,72.3,72.35,32675.0,71.0645,71.1528,70.9174,70.9664,32675.0
2018-12-10 10:40:00,72.36,72.47,72.1,72.15,15480.0,70.9763,71.0841,70.7212,70.7703,15480.0
2018-12-10 10:45:00,72.15,72.37,72.09,72.29,16663.0,70.7703,70.9861,70.7114,70.9076,16663.0
2018-12-10 10:50:00,72.31,72.43,71.99,72.0,51785.0,70.9272,71.0449,70.6133,70.6231,51785.0
2018-12-10 10:55:00,72.0,72.14,71.92,71.99,22384.0,70.6231,70.7605,70.5447,70.6133,22384.0
2018-12-10 11:00:00,72.02,72.03,71.5,71.78,67848.0,70.6428,70.6526,70.1327,70.4073,67848.0
2018-12-10 11:05:00,71.76,71.97,71.73,71.82,16482.0,70.3877,70.5937,70.3583,70.4466,16482.0
2018-12-10 11:10:00,71.81,71.95,71.66,71.95,21188.0,70.4368,70.5741,70.2896,70.5741,21188.0
2018-12-10 11:15:00,71.91,72.02,71.84,72.01,39991.0,70.5349,70.6428,70.4662,70.6329,39991.0
2018-12-10 11:20:00,72.0,72.13,71.87,72.04,17830.0,70.6231,70.7506,70.4956,70.6624,17830.0
2018-12-10 11:25:00,72.06,72.22,72.03,72.16,16290.0,70.682,70.8389,70.6526,70.7801,16290.0
2018-12-10 11:30:00,72.15,72.42,72.11,72.13,36228.0,70.7703,71.0351,70.731,70.7506,36228.0
2018-12-10 11:35:00,72.13,72.57,72.12,72.48,22037.0,70.7506,71.1822,70.7408,71.094,22037.0
2018-12-10 11:40:00,72.42,72.54,72.33,72.5,58106.0,71.0351,71.1528,70.9468,71.1136,58106.0
2018-12-10 11:45:00,72.52,72.66,72.29,72.43,18870.0,71.1332,71.2705,70.9076,71.0449,18870.0
2018-12-10 11:50:00,72.42,72.59,72.36,72.49,36793.0,71.0351,71.2019,70.9763,71.1038,36793.0
2018-12-10 11:55:00,72.51,72.61,72.2,72.35,38331.0,71.1234,71.2215,70.8193,70.9664,38331.0
2018-12-10 12:00:00,72.33,72.37,72.12,72.18,26727.0,70.9468,70.9861,70.7408,70.7997,26727.0
2018-12-10 12:05:00,72.16,72.31,72.06,72.13,40019.0,70.7801,70.9272,70.682,70.7506,40019.0
2018-12-10 12:10:00,72.13,72.4,72.09,72.3,22551.0,70.7506,71.0155,70.7114,70.9174,22551.0
2018-12-10 12:15:00,72.29,72.35,72.07,72.1,31636.0,70.9076,70.9664,70.6918,70.7212,31636.0
2018-12-10 12:20:00,72.08,72.2,71.96,72.09,39532.0,70.7016,70.8193,70.5839,70.7114,39532.0
2018-12-10 12:25:00,72.08,72.2,72.04,72.12,18523.0,70.7016,70.8193,70.6624,70.7408,18523.0
2018-12-10 12:30:00,72.14,72.27,72.1,72.22,9321.0,70.7605,70.888,70.7212,70.8389,9321.0
2018-12-10 12:35:00,72.21,72.57,72.21,72.46,13506.0,70.8291,71.1822,70.8291,71.0743,13506.0
2018-12-10 12:40:00,72.47,72.65,72.47,72.55,13262.0,71.0841,71.2607,71.0841,71.1626,13262.0
2018-12-10 12:45:00,72.54,72.82,72.43,72.78,31164.0,71.1528,71.4275,71.0449,71.3882,31164.0
2018-12-10 12:50:00,72.8,72.86,72.71,72.86,27585.0,71.4078,71.4667,71.3196,71.4667,27585.0
2018-12-10 12:55:00,72.86,72.86,72.7,72.7,19723.0,71.4667,71.4667,71.3097,71.3097,19723.0
2018-12-10 13:00:00,72.68,72.73,72.5,72.52,16383.0,71.2901,71.3392,71.1136,71.1332,16383.0
2018-12-10 13:05:00,72.54,72.63,72.46,72.58,9882.0,71.1528,71.2411,71.0743,71.192,9882.0
2018-12-10 13:10:00,72.6,72.82,72.49,72.72,12586.0,71.2117,71.4275,71.1038,71.3294,12586.0
2018-12-10 13:15:00,72.66,72.71,72.53,72.61,8723.0,71.2705,71.3196,71.143,71.2215,8723.0
2018-12-10 13:20:00,72.62,72.63,72.37,72.39,14086.0,71.2313,71.2411,70.9861,71.0057,14086.0
2018-12-10 13:25:00,72.36,72.4,72.25,72.26,8261.0,70.9763,71.0155,70.8684,70.8782,8261.0
2018-12-10 13:30:00,72.27,72.53,72.26,72.48,10914.0,70.888,71.143,70.8782,71.094,10914.0
2018-12-10 13:35:00,72.5,72.62,72.45,72.45,13023.0,71.1136,71.2313,71.0645,71.0645,13023.0
2018-12-10 13:40:00,72.45,72.54,72.4,72.42,21804.0,71.0645,71.1528,71.0155,71.0351,21804.0
2018-12-10 13:45:00,72.42,72.56,72.42,72.54,23914.0,71.0351,71.1724,71.0351,71.1528,23914.0
2018-12-10 13:50:00,72.54,72.71,72.53,72.64,11991.0,71.1528,71.3196,71.143,71.2509,11991.0
2018-12-10 13:55:00,72.65,72.66,72.57,72.58,13571.0,71.2607,71.2705,71.1822,71.192,13571.0
2018-12-10 14:00:00,72.6,72.66,72.51,72.53,15093.0,71.2117,71.2705,71.1234,71.143,15093.0
2018-12-10 14:05:00,72.52,72.67,72.51,72.58,12201.0,71.1332,71.2803,71.1234,71.192,12201.0
2018-12-10 14:10:00,72.57,72.6,72.5,72.53,38335.0,71.1822,71.2117,71.1136,71.143,38335.0
2018-12-10 14:15:00,72.54,72.59,72.3,72.3,27478.0,71.1528,71.2019,70.9174,70.9174,27478.0
2018-12-10 14:20:00,72.31,72.37,72.12,72.29,15908.0,70.9272,70.9861,70.7408,70.9076,15908.0
2018-12-10 14:25:00,72.3,72.48,72.29,72.41,14039.0,70.9174,71.094,70.9076,71.0253,14039.0
2018-12-10 14:30:00,72.42,72.75,72.4,72.66,27678.0,71.0351,71.3588,71.0155,71.2705,27678.0
2018-12-10 14:35:00,72.64,72.7,72.56,72.58,15333.0,71.2509,71.3097,71.1724,71.192,15333.0
2018-12-10 14:40:00,72.56,72.62,72.4,72.46,32429.0,71.1724,71.2313,71.0155,71.0743,32429.0
2018-12-10 14:45:00,72.46,72.61,72.45,72.54,16620.0,71.0743,71.2215,71.0645,71.1528,16620.0
2018-12-10 14:50:00,72.53,72.62,72.49,72.62,17354.0,71.143,71.2313,71.1038,71.2313,17354.0
2018-12-10 14:55:00,72.61,72.7,72.34,72.37,37397.0,71.2215,71.3097,70.9566,70.9861,37397.0
2018-12-10 15:00:00,72.35,72.48,72.32,72.43,31081.0,70.9664,71.094,70.937,71.0449,31081.0
2018-12-10 15:05:00,72.4,72.6,72.4,72.56,32964.0,71.0155,71.2117,71.0155,71.1724,32964.0
2018-12-10 15:10:00,72.57,72.59,72.43,72.45,26211.0,71.1822,71.2019,71.0449,71.0645,26211.0
2018-12-10 15:15:00,72.43,72.47,72.31,72.47,40476.0,71.0449,71.0841,70.9272,71.0841,40476.0
2018-12-10 15:20:00,72.47,72.55,72.46,72.51,25823.0,71.0841,71.1626,71.0743,71.1234,25823.0
2018-12-10 15:25:00,72.5,72.58,72.48,72.54,26440.0,71.1136,71.192,71.094,71.1528,26440.0
2018-12-10 15:30:00,72.58,72.95,72.58,72.95,33865.0,71.192,71.555,71.192,71.555,33865.0
2018-12-10 15:35:00,72.95,73.04,72.87,72.89,37716.0,71.555,71.6432,71.4765,71.4961,37716.0
2018-12-10 15:40:00,72.89,72.99,72.86,72.89,67529.0,71.4961,71.5942,71.4667,71.4961,67529.0
2018-12-10 15:45:00,72.9,72.92,72.76,72.79,44790.0,71.5059,71.5255,71.3686,71.398,44790.0
2018-12-10 15:50:00,72.8,72.95,72.78,72.89,94273.0,71.4078,71.555,71.3882,71.4961,94273.0
2018-12-10 15:55:00,72.88,72.95,72.68,72.68,173527.0,71.4863,71.555,71.2901,71.2901,173527.0
2018-12-11 09:30:00,74.11,74.31,73.77,74.1,30889.0,72.6928,72.889,72.3593,72.683,30889.0
2018-12-11 09:35:00,74.11,74.17,73.97,74.02,13426.0,72.6928,72.7516,72.5555,72.6045,13426.0
2018-12-11 09:40:00,74.09,74.34,74.06,74.15,17391.0,72.6732,72.9184,72.6437,72.732,17391.0
2018-12-11 09:45:00,74.16,74.34,74.16,74.18,37891.0,72.7418,72.9184,72.7418,72.7614,37891.0
2018-12-11 09:50:00,74.18,74.25,74.01,74.21,37285.0,72.7614,72.8301,72.5947,72.7909,37285.0
2018-12-11 09:55:00,74.19,74.26,74.06,74.18,27615.0,72.7713,72.8399,72.6437,72.7614,27615.0
2018-12-11 10:00:00,74.17,74.38,74.16,74.35,25952.0,72.7516,72.9576,72.7418,72.9282,25952.0
2018-12-11 10:05:00,74.35,74.42,74.19,74.19,16820.0,72.9282,72.9969,72.7713,72.7713,16820.0
2018-12-11 10:10:00,74.18,74.18,73.91,73.98,10503.0,72.7614,72.7614,72.4966,72.5653,10503.0
2018-12-11 10:15:00,74.01,74.01,73.85,73.87,12878.0,72.5947,72.5947,72.4378,72.4574,12878.0
2018-12-11 10:20:00,73.84,73.99,73.82,73.94,21705.0,72.4279,72.5751,72.4083,72.526,21705.0
2018-12-11 10:25:00,73.94,73.97,73.8,73.91,22801.0,72.526,72.5555,72.3887,72.4966,22801.0
2018-12-11 10:30:00,73.93,73.98,73.79,73.83,27622.0,72.5162,72.5653,72.3789,72.4181,27622.0
2018-12-11 10:35:00,73.86,73.86,73.58,73.75,22115.0,72.4476,72.4476,72.1729,72.3397,22115.0
2018-12-11 10:40:00,73.73,73.85,73.66,73.7,16304.0,72.3201,72.4378,72.2514,72.2906,16304.0
2018-12-11 10:45:00,73.7,73.73,73.12,73.16,54889.0,72.2906,72.3201,71.7217,71.761,54889.0
2018-12-11 10:50:00,73.14,73.24,73.03,73.22,27296.0,71.7413,71.8394,71.6334,71.8198,27296.0
2018-12-11 10:55:00,73.24,73.33,73.1,73.31,21972.0,71.8394,71.9277,71.7021,71.9081,21972.0
2018-12-11 11:00:00,73.31,73.31,73.08,73.28,13365.0,71.9081,71.9081,71.6825,71.8787,13365.0
2018-12-11 11:05:00,73.29,73.39,73.15,73.39,18293.0,71.8885,71.9866,71.7511,71.9866,18293.0
2018-12-11 11:10:00,73.43,73.46,73.15,73.15,12999.0,72.0258,72.0552,71.7511,71.7511,12999.0
2018-12-11 11:15:00,73.15,73.24,73.07,73.23,14171.0,71.7511,71.8394,71.6727,71.8296,14171.0
2018-12-11 11:20:00,73.24,73.27,73.07,73.22,13401.0,71.8394,71.8688,71.6727,71.8198,13401.0
2018-12-11 11:25:00,73.21,73.21,72.98,73.1,8504.0,71.81,71.81,71.5844,71.7021,8504.0
2018-12-11 11:30:00,73.08,73.11,72.92,72.98,10505.0,71.6825,71.7119,71.5255,71.5844,10505.0
2018-12-11 11:35:00,72.98,73.13,72.98,73.13,8639.0,71.5844,71.7315,71.5844,71.7315,8639.0
2018-12-11 11:40:00,73.11,73.16,72.96,73.11,9859.0,71.7119,71.761,71.5648,71.7119,9859.0
2018-12-11 11:45:00,73.05,73.25,73.04,73.23,12219.0,71.6531,71.8492,71.6432,71.8296,12219.0
2018-12-11 11:50:00,73.25,73.32,73.18,73.29,10048.0,71.8492,71.9179,71.7806,71.8885,10048.0
2018-12-11 11:55:00,73.26,73.28,73.08,73.11,28632.0,71.859,71.8787,71.6825,71.7119,28632.0
2018-12-11 12:00:00,73.12,73.15,72.91,72.92,20262.0,71.7217,71.7511,71.5157,71.5255,20262.0
2018-12-11 12:05:00,72.93,72.98,72.78,72.87,19803.0,71.5353,71.5844,71.3882,71.4765,19803.0
2018-12-11 12:10:00,72.85,72.87,72.7,72.73,10781.0,71.4569,71.4765,71.3097,71.3392,10781.0
2018-12-11 12:15:00,72.72,72.72,72.49,72.55,12066.0,71.3294,71.3294,71.1038,71.1626,12066.0
2018-12-11 12:20:00,72.55,72.76,72.52,72.76,8402.0,71.1626,71.3686,71.1332,71.3686,8402.0
2018-12-11 12:25:00,72.77,72.83,72.6,72.6,7285.0,71.3784,71.4373,71.2117,71.2117,7285.0
2018-12-11 12:30:00,72.59,72.66,72.44,72.49,13361.0,71.2019,71.2705,71.0547,71.1038,13361.0
2018-12-11 12:35:00,72.48,72.57,72.36,72.53,33490.0,71.094,71.1822,70.9763,71.143,33490.0
2018-12-11 12:40:00,72.55,72.76,72.53,72.75,15676.0,71.1626,71.3686,71.143,71.3588,15676.0
2018-12-11 12:45:00,72.78,72.82,72.65,72.68,23646.0,71.3882,71.4275,71.2607,71.2901,23646.0
2018-12-11 12:50:00,72.69,72.75,72.57,72.71,18009.0,71.2999,71.3588,71.1822,71.3196,18009.0
2018-12-11 12:55:00,72.73,72.79,72.67,72.71,7300.0,71.3392,71.398,71.2803,71.3196,7300.0
2018-12-11 13:00:00,72.69,72.77,72.66,72.74,10653.0,71.2999,71.3784,71.2705,71.349,10653.0
2018-12-11 13:05:00,72.72,72.81,72.71,72.79,38022.0,71.3294,71.4176,71.3196,71.398,38022.0
2018-12-11 13:10:00,72.79,72.82,72.74,72.77,20805.0,71.398,71.4275,71.349,71.3784,20805.0
2018-12-11 13:15:00,72.8,72.98,72.76,72.98,17820.0,71.4078,71.5844,71.3686,71.5844,17820.0
2018-12-11 13:20:00,72.99,73.03,72.92,72.93,63427.0,71.5942,71.6334,71.5255,71.5353,63427.0
2018-12-11 13:25:00,72.93,72.93,72.81,72.86,26370.0,71.5353,71.5353,71.4176,71.4667,26370.0
2018-12-11 13:30:00,72.83,72.83,72.64,72.65,11901.0,71.4373,71.4373,71.2509,71.2607,11901.0
2018-12-11 13:35:00,72.65,72.65,72.54,72.58,13900.0,71.2607,71.2607,71.1528,71.192,13900.0
2018-12-11 13:40:00,72.58,72.58,72.34,72.34,27582.0,71.192,71.192,70.9566,70.9566,27582.0
2018-12-11 13:45:00,72.33,72.43,72.16,72.23,28569.0,70.9468,71.0449,70.7801,70.8487,28569.0
2018-12-11 13:50:00,72.23,72.27,71.99,72.01,16310.0,70.8487,70.888,70.6133,70.6329,16310.0
2018-12-11 13:55:00,72.07,72.16,72.03,72.08,9720.0,70.6918,70.7801,70.6526,70.7016,9720.0
2018-12-11 14:00:00,72.07,72.29,72.0,72.22,45399.0,70.6918,70.9076,70.6231,70.8389,45399.0
2018-12-11 14:05:00,72.23,72.35,72.21,72.25,17250.0,70.8487,70.9664,70.8291,70.8684,17250.0
2018-12-11 14:10:00,72.21,72.29,72.11,72.29,13525.0,70.8291,70.9076,70.731,70.9076,13525.0
2018-12-11 14:15:00,72.26,72.37,72.06,72.34,19124.0,70.8782,70.9861,70.682,70.9566,19124.0
2018-12-11 14:20:00,72.32,72.47,72.29,72.43,9770.0,70.937,71.0841,70.9076,71.0449,9770.0
2018-12-11 14:25:00,72.46,72.79,72.44,72.77,13728.0,71.0743,71.398,71.0547,71.3784,13728.0
2018-12-11 14:30:00,72.77,72.94,72.77,72.78,15679.0,71.3784,71.5452,71.3784,71.3882,15679.0
2018-12-11 14:35:00,72.81,72.86,72.65,72.69,13964.0,71.4176,71.4667,71.2607,71.2999,13964.0
2018-12-11 14:40:00,72.69,72.8,72.6,72.72,12109.0,71.2999,71.4078,71.2117,71.3294,12109.0
2018-12-11 14:45:00,72.71,72.88,72.55,72.57,20450.0,71.3196,71.4863,71.1626,71.1822,20450.0
2018-12-11 14:50:00,72.59,72.67,72.52,72.58,18867.0,71.2019,71.2803,71.1332,71.192,18867.0
2018-12-11 14:55:00,72.6,72.65,72.46,72.62,23721.0,71.2117,71.2607,71.0743,71.2313,23721.0
2018-12-11 15:00:00,72.64,72.67,72.39,72.43,15727.0,71.2509,71.2803,71.0057,71.0449,15727.0
2018-12-11 15:05:00,72.45,72.7,72.38,72.67,17896.0,71.0645,71.3097,70.9959,71.2803,17896.0
2018-12-11 15:10:00,72.66,72.92,72.62,72.83,26384.0,71.2705,71.5255,71.2313,71.4373,26384.0
2018-12-11 15:15:00,72.81,72.85,72.7,72.71,18731.0,71.4176,71.4569,71.3097,71.3196,18731.0
2018-12-11 15:20:00,72.7,72.76,72.68,72.69,20430.0,71.3097,71.3686,71.2901,71.2999,20430.0
2018-12-11 15:25:00,72.68,72.74,72.63,72.63,20074.0,71.2901,71.349,71.2411,71.2411,20074.0
2018-12-11 15:30:00,72.64,72.85,72.63,72.72,31407.0,71.2509,71.4569,71.2411,71.3294,31407.0
2018-12-11 15:35:00,72.73,72.73,72.55,72.6,30140.0,71.3392,71.3392,71.1626,71.2117,30140.0
2018-12-11 15:40:00,72.58,72.59,72.48,72.52,42701.0,71.192,71.2019,71.094,71.1332,42701.0
2018-12-11 15:45:00,72.53,72.57,72.39,72.39,60499.0,71.143,71.1822,71.0057,71.0057,60499.0
2018-12-11 15:50:00,72.4,72.48,72.34,72.44,104356.0,71.0155,71.094,70.9566,71.0547,104356.0
2018-12-11 15:55:00,72.44,72.44,72.31,72.4,112022.0,71.0547,71.0547,70.9272,71.0155,112022.0
2018-12-12 09:30:00,73.39,73.82,73.24,73.55,19283.0,71.9866,72.4083,71.8394,72.1435,19283.0
2018-12-12 09:35:00,73.6,73.75,73.48,73.5,11799.0,72.1925,72.3397,72.0748,72.0944,11799.0
2018-12-12 09:40:00,73.55,73.65,73.36,73.59,18496.0,72.1435,72.2416,71.9571,72.1827,18496.0
2018-12-12 09:45:00,73.66,73.7,73.33,73.5,20893.0,72.2514,72.2906,71.9277,72.0944,20893.0
2018-12-12 09:50:00,73.5,73.62,73.39,73.42,18597.0,72.0944,72.2122,71.9866,72.016,18597.0
2018-12-12 09:55:00,73.46,73.54,73.35,73.35,25996.0,72.0552,72.1337,71.9473,71.9473,25996.0
2018-12-12 10:00:00,73.35,73.39,73.19,73.38,10198.0,71.9473,71.9866,71.7904,71.9767,10198.0
2018-12-12 10:05:00,73.43,73.49,73.32,73.45,9251.0,72.0258,72.0846,71.9179,72.0454,9251.0
2018-12-12 10:10:00,73.47,73.72,73.41,73.69,26927.0,72.065,72.3102,72.0062,72.2808,26927.0
2018-12-12 10:15:00,73.69,73.89,73.67,73.83,25033.0,72.2808,72.477,72.2612,72.4181,25033.0
2018-12-12 10:20:00,73.88,73.99,73.8,73.98,24764.0,72.4672,72.5751,72.3887,72.5653,24764.0
2018-12-12 10:25:00,73.98,74.13,73.94,74.02,25012.0,72.5653,72.7124,72.526,72.6045,25012.0
2018-12-12 10:30:00,73.98,74.21,73.95,74.15,6910.0,72.5653,72.7909,72.5358,72.732,6910.0
2018-12-12 10:35:00,74.16,74.22,73.99,74.05,22402.0,72.7418,72.8007,72.5751,72.6339,22402.0
2018-12-12 10:40:00,74.06,74.15,73.96,74.09,29560.0,72.6437,72.732,72.5457,72.6732,29560.0
2018-12-12 10:45:00,74.12,74.3,74.09,74.23,6215.0,72.7026,72.8792,72.6732,72.8105,6215.0
2018-12-12 10:50:00,74.32,74.48,74.28,74.48,22602.0,72.8988,73.0557,72.8595,73.0557,22602.0
2018-12-12 10:55:00,74.5,74.56,74.25,74.25,10918.0,73.0753,73.1342,72.8301,72.8301,10918.0
2018-12-12 11:00:00,74.33,74.33,74.11,74.14,6550.0,72.9086,72.9086,72.6928,72.7222,6550.0
2018-12-12 11:05:00,74.14,74.22,74.02,74.15,5627.0,72.7222,72.8007,72.6045,72.732,5627.0
2018-12-12 11:10:00,74.12,74.14,74.02,74.09,5329.0,72.7026,72.7222,72.6045,72.6732,5329.0
2018-12-12 11:15:00,74.14,74.27,74.08,74.08,14230.0,72.7222,72.8497,72.6634,72.6634,14230.0
2018-12-12 11:20:00,74.1,74.1,73.99,74.06,6606.0,72.683,72.683,72.5751,72.6437,6606.0
2018-12-12 11:25:00,74.06,74.1,73.81,73.81,10570.0,72.6437,72.683,72.3985,72.3985,10570.0
2018-12-12 11:30:00,73.84,73.87,73.66,73.7,7155.0,72.4279,72.4574,72.2514,72.2906,7155.0
2018-12-12 11:35:00,73.66,73.77,73.64,73.72,5937.0,72.2514,72.3593,72.2318,72.3102,5937.0
2018-12-12 11:40:00,73.72,73.79,73.71,73.78,11041.0,72.3102,72.3789,72.3004,72.3691,11041.0
2018-12-12 11:45:00,73.8,73.87,73.79,73.85,16302.0,72.3887,72.4574,72.3789,72.4378,16302.0
2018-12-12 11:50:00,73.85,73.85,73.67,73.7,13649.0,72.4378,72.4378,72.2612,72.2906,13649.0
2018-12-12 11:55:00,73.69,73.75,73.62,73.75,18362.0,72.2808,72.3397,72.2122,72.3397,18362.0
2018-12-12 12:00:00,73.75,73.86,73.75,73.84,9284.0,72.3397,72.4476,72.3397,72.4279,9284.0
2018-12-12 12:05:00,73.84,73.86,73.77,73.83,8100.0,72.4279,72.4476,72.3593,72.4181,8100.0
2018-12-12 12:10:00,73.84,73.85,73.76,73.76,13380.0,72.4279,72.4378,72.3495,72.3495,13380.0
2018-12-12 12:15:00,73.78,73.79,73.67,73.74,13354.0,72.3691,72.3789,72.2612,72.3299,13354.0
2018-12-12 12:20:00,73.71,73.77,73.65,73.72,10053.0,72.3004,72.3593,72.2416,72.3102,10053.0
2018-12-12 12:25:00,73.71,73.74,73.7,73.7,7262.0,72.3004,72.3299,72.2906,72.2906,7262.0
2018-12-12 12:30:00,73.73,73.73,73.57,73.57,18028.0,72.3201,72.3201,72.1631,72.1631,18028.0
2018-12-12 12:35:00,73.59,73.6,73.38,73.41,10612.0,72.1827,72.1925,71.9767,72.0062,10612.0
2018-12-12 12:40:00,73.41,73.46,73.34,73.36,30309.0,72.0062,72.0552,71.9375,71.9571,30309.0
2018-12-12 12:45:00,73.37,73.53,73.37,73.53,10861.0,71.9669,72.1239,71.9669,72.1239,10861.0
2018-12-12 12:50:00,73.52,73.67,73.52,73.63,7029.0,72.1141,72.2612,72.1141,72.222,7029.0
2018-12-12 12:55:00,73.63,73.67,73.53,73.55,7153.0,72.222,72.2612,72.1239,72.1435,7153.0
2018-12-12 13:00:00,73.54,73.61,73.5,73.59,8113.0,72.1337,72.2023,72.0944,72.1827,8113.0
2018-12-12 13:05:00,73.58,73.61,73.55,73.58,8750.0,72.1729,72.2023,72.1435,72.1729,8750.0
2018-12-12 13:10:00,73.58,73.61,73.53,73.61,11755.0,72.1729,72.2023,72.1239,72.2023,11755.0
2018-12-12 13:15:00,73.61,73.62,73.54,73.57,10252.0,72.2023,72.2122,72.1337,72.1631,10252.0
2018-12-12 13:20:00,73.57,73.62,73.57,73.59,9888.0,72.1631,72.2122,72.1631,72.1827,9888.0
2018-12-12 13:25:00,73.61,73.71,73.59,73.7,12914.0,72.2023,72.3004,72.1827,72.2906,12914.0
2018-12-12 13:30:00,73.7,73.7,73.63,73.64,10419.0,72.2906,72.2906,72.222,72.2318,10419.0
2018-12-12 13:35:00,73.64,73.65,73.5,73.54,6673.0,72.2318,72.2416,72.0944,72.1337,6673.0
2018-12-12 13:40:00,73.54,73.57,73.53,73.57,8024.0,72.1337,72.1631,72.1239,72.1631,8024.0
2018-12-12 13:45:00,73.58,73.62,73.55,73.57,6209.0,72.1729,72.2122,72.1435,72.1631,6209.0
2018-12-12 13:50:00,73.58,73.64,73.52,73.54,6598.0,72.1729,72.2318,72.1141,72.1337,6598.0
2018-12-12 13:55:00,73.51,73.58,73.46,73.55,10527.0,72.1043,72.1729,72.0552,72.1435,10527.0
2018-12-12 14:00:00,73.57,73.59,73.3,73.32,15506.0,72.1631,72.1827,71.8983,71.9179,15506.0
2018-12-12 14:05:00,73.32,73.35,73.19,73.2,17110.0,71.9179,71.9473,71.7904,71.8002,17110.0
2018-12-12 14:10:00,73.2,73.22,73.1,73.15,13896.0,71.8002,71.8198,71.7021,71.7511,13896.0
2018-12-12 14:15:00,73.15,73.25,73.13,73.22,22355.0,71.7511,71.8492,71.7315,71.8198,22355.0
2018-12-12 14:20:00,73.22,73.26,73.06,73.14,19581.0,71.8198,71.859,71.6629,71.7413,19581.0
2018-12-12 14:25:00,73.14,73.19,72.87,73.0,14925.0,71.7413,71.7904,71.4765,71.604,14925.0
2018-12-12 14:30:00,72.98,73.09,72.85,73.08,8000.0,71.5844,71.6923,71.4569,71.6825,8000.0
2018-12-12 14:35:00,73.11,73.13,73.03,73.11,10611.0,71.7119,71.7315,71.6334,71.7119,10611.0
2018-12-12 14:40:00,73.09,73.13,72.93,73.03,9317.0,71.6923,71.7315,71.5353,71.6334,9317.0
2018-12-12 14:45:00,73.02,73.09,72.91,73.03,9617.0,71.6236,71.6923,71.5157,71.6334,9617.0
2018-12-12 14:50:00,73.02,73.16,72.92,73.16,9468.0,71.6236,71.761,71.5255,71.761,9468.0
2018-12-12 14:55:00,73.13,73.26,73.12,73.24,10876.0,71.7315,71.859,71.7217,71.8394,10876.0
2018-12-12 15:00:00,73.17,73.3,73.11,73.22,12564.0,71.7708,71.8983,71.7119,71.8198,12564.0
2018-12-12 15:05:00,73.2,73.42,73.2,73.39,17160.0,71.8002,72.016,71.8002,71.9866,17160.0
2018-12-12 15:10:00,73.38,73.5,73.34,73.34,12591.0,71.9767,72.0944,71.9375,71.9375,12591.0
2018-12-12 15:15:00,73.34,73.37,73.13,73.2,17672.0,71.9375,71.9669,71.7315,71.8002,17672.0
2018-12-12 15:20:00,73.22,73.29,73.2,73.25,15364.0,71.8198,71.8885,71.8002,71.8492,15364.0
2018-12-12 15:25:00,73.23,73.31,73.12,73.14,20740.0,71.8296,71.9081,71.7217,71.7413,20740.0
2018-12-12 15:30:00,73.15,73.23,72.97,73.02,22374.0,71.7511,71.8296,71.5746,71.6236,22374.0
2018-12-12 15:35:00,73.02,73.12,72.96,73.11,38781.0,71.6236,71.7217,71.5648,71.7119,38781.0
2018-12-12 15:40:00,73.11,73.17,73.04,73.04,24168.0,71.7119,71.7708,71.6432,71.6432,24168.0
2018-12-12 15:45:00,73.05,73.06,72.93,72.95,74634.0,71.6531,71.6629,71.5353,71.555,74634.0
2018-12-12 15:50:00,72.95,72.97,72.89,72.9,39352.0,71.555,71.5746,71.4961,71.5059,39352.0
2018-12-12 15:55:00,72.9,72.9,72.71,72.78,92491.0,71.5059,71.5059,71.3196,71.3882,92491.0
2018-12-13 09:30:00,73.23,73.32,72.88,73.06,36152.0,71.8296,71.9179,71.4863,71.6629,36152.0
2018-12-13 09:35:00,72.98,73.08,72.9,72.92,21369.0,71.5844,71.6825,71.5059,71.5255,21369.0
2018-12-13 09:40:00,72.93,73.01,72.4,72.4,14253.0,71.5353,71.6138,71.0155,71.0155,14253.0
2018-12-13 09:45:00,72.39,72.61,72.33,72.45,15292.0,71.0057,71.2215,70.9468,71.0645,15292.0
2018-12-13 09:50:00,72.41,72.48,72.18,72.18,16403.0,71.0253,71.094,70.7997,70.7997,16403.0
2018-12-13 09:55:00,72.19,72.57,72.19,72.4,10233.0,70.8095,71.1822,70.8095,71.0155,10233.0
2018-12-13 10:00:00,72.41,73.0,72.4,72.96,10666.0,71.0253,71.604,71.0155,71.5648,10666.0
2018-12-13 10:05:00,73.01,73.14,72.83,72.83,10499.0,71.6138,71.7413,71.4373,71.4373,10499.0
2018-12-13 10:10:00,72.81,73.03,72.81,72.94,8169.0,71.4176,71.6334,71.4176,71.5452,8169.0
2018-12-13 10:15:00,72.95,72.95,72.64,72.73,6623.0,71.555,71.555,71.2509,71.3392,6623.0
2018-12-13 10:20:00,72.76,72.9,72.73,72.76,13651.0,71.3686,71.5059,71.3392,71.3686,13651.0
2018-12-13 10:25:00,72.75,72.97,72.73,72.79,12173.0,71.3588,71.5746,71.3392,71.398,12173.0
2018-12-13 10:30:00,72.82,72.94,72.73,72.86,7100.0,71.4275,71.5452,71.3392,71.4667,7100.0
2018-12-13 10:35:00,72.89,72.95,72.79,72.85,12745.0,71.4961,71.555,71.398,71.4569,12745.0
2018-12-13 10:40:00,72.84,72.94,72.76,72.84,15440.0,71.4471,71.5452,71.3686,71.4471,15440.0
2018-12-13 10:45:00,72.86,72.95,72.65,72.83,11616.0,71.4667,71.555,71.2607,71.4373,11616.0
2018-12-13 10:50:00,72.82,72.82,72.6,72.68,11802.0,71.4275,71.4275,71.2117,71.2901,11802.0
2018-12-13 10:55:00,72.68,72.8,72.64,72.76,8636.0,71.2901,71.4078,71.2509,71.3686,8636.0
2018-12-13 11:00:00,72.71,72.71,72.52,72.67,4768.0,71.3196,71.3196,71.1332,71.2803,4768.0
2018-12-13 11:05:00,72.66,72.88,72.62,72.86,7591.0,71.2705,71.4863,71.2313,71.4667,7591.0
2018-12-13 11:10:00,72.85,72.85,72.76,72.78,4574.0,71.4569,71.4569,71.3686,71.3882,4574.0
2018-12-13 11:15:00,72.76,72.81,72.62,72.65,19477.0,71.3686,71.4176,71.2313,71.2607,19477.0
2018-12-13 11:20:00,72.67,72.75,72.62,72.69,13310.0,71.2803,71.3588,71.2313,71.2999,13310.0
2018-12-13 11:25:00,72.65,72.85,72.65,72.81,15243.0,71.2607,71.4569,71.2607,71.4176,15243.0
2018-12-13 11:30:00,72.8,72.93,72.73,72.9,15205.0,71.4078,71.5353,71.3392,71.5059,15205.0
2018-12-13 11:35:00,72.9,72.91,72.84,72.89,7300.0,71.5059,71.5157,71.4471,71.4961,7300.0
2018-12-13 11:40:00,72.91,73.15,72.89,73.11,20874.0,71.5157,71.7511,71.4961,71.7119,20874.0
2018-12-13 11:45:00,73.12,73.14,72.88,72.88,8109.0,71.7217,71.7413,71.4863,71.4863,8109.0
2018-12-13 11:50:00,72.88,72.92,72.72,72.78,13962.0,71.4863,71.5255,71.3294,71.3882,13962.0
2018-12-13 11:55:00,72.79,72.94,72.72,72.72,8356.0,71.398,71.5452,71.3294,71.3294,8356.0
2018-12-13 12:00:00,72.75,72.86,72.6,72.72,11148.0,71.3588,71.4667,71.2117,71.3294,11148.0
2018-12-13 12:05:00,72.72,72.84,72.67,72.8,8643.0,71.3294,71.4471,71.2803,71.4078,8643.0
2018-12-13 12:10:00,72.79,72.82,72.66,72.76,12899.0,71.398,71.4275,71.2705,71.3686,12899.0
2018-12-13 12:15:00,72.72,72.78,72.64,72.75,9352.0,71.3294,71.3882,71.2509,71.3588,9352.0
2018-12-13 12:20:00,72.77,72.79,72.66,72.69,6300.0,71.3784,71.398,71.2705,71.2999,6300.0
2018-12-13 12:25:00,72.7,72.74,72.65,72.69,9126.0,71.3097,71.349,71.2607,71.2999,9126.0
2018-12-13 12:30:00,72.67,72.74,72.65,72.67,15103.0,71.2803,71.349,71.2607,71.2803,15103.0
2018-12-13 12:35:00,72.69,72.88,72.67,72.88,5907.0,71.2999,71.4863,71.2803,71.4863,5907.0
2018-12-13 12:40:00,72.88,72.88,72.65,72.65,6643.0,71.4863,71.4863,71.2607,71.2607,6643.0
2018-12-13 12:45:00,72.61,72.68,72.56,72.63,9021.0,71.2215,71.2901,71.1724,71.2411,9021.0
2018-12-13 12:50:00,72.63,72.68,72.6,72.6,5641.0,71.2411,71.2901,71.2117,71.2117,5641.0
2018-12-13 12:55:00,72.65,72.68,72.63,72.67,2600.0,71.2607,71.2901,71.2411,71.2803,2600.0
2018-12-13 13:00:00,72.67,72.72,72.59,72.61,8749.0,71.2803,71.3294,71.2019,71.2215,8749.0
2018-12-13 13:05:00,72.61,72.65,72.47,72.64,14734.0,71.2215,71.2607,71.0841,71.2509,14734.0
2018-12-13 13:10:00,72.61,72.66,72.52,72.65,7080.0,71.2215,71.2705,71.1332,71.2607,7080.0
2018-12-13 13:15:00,72.63,72.69,72.59,72.6,11637.0,71.2411,71.2999,71.2019,71.2117,11637.0
2018-12-13 13:20:00,72.59,72.61,72.56,72.57,19998.0,71.2019,71.2215,71.1724,71.1822,19998.0
2018-12-13 13:25:00,72.58,72.58,72.43,72.55,19539.0,71.192,71.192,71.0449,71.1626,19539.0
2018-12-13 13:30:00,72.55,72.75,72.55,72.69,7683.0,71.1626,71.3588,71.1626,71.2999,7683.0
2018-12-13 13:35:00,72.65,72.84,72.6,72.81,6527.0,71.2607,71.4471,71.2117,71.4176,6527.0
2018-12-13 13:40:00,72.83,72.85,72.77,72.77,7012.0,71.4373,71.4569,71.3784,71.3784,7012.0
2018-12-13 13:45:00,72.78,72.8,72.62,72.62,6606.0,71.3882,71.4078,71.2313,71.2313,6606.0
2018-12-13 13:50:00,72.63,72.68,72.5,72.54,8048.0,71.2411,71.2901,71.1136,71.1528,8048.0
2018-12-13 13:55:00,72.53,72.6,72.45,72.46,8887.0,71.143,71.2117,71.0645,71.0743,8887.0
2018-12-13 14:00:00,72.47,72.55,72.45,72.45,9045.0,71.0841,71.1626,71.0645,71.0645,9045.0
2018-12-13 14:05:00,72.47,72.5,72.33,72.39,7319.0,71.0841,71.1136,70.9468,71.0057,7319.0
2018-12-13 14:10:00,72.39,72.41,72.3,72.37,12930.0,71.0057,71.0253,70.9174,70.9861,12930.0
2018-12-13 14:15:00,72.36,72.4,72.3,72.36,10927.0,70.9763,71.0155,70.9174,70.9763,10927.0
2018-12-13 14:20:00,72.37,72.38,72.3,72.33,12707.0,70.9861,70.9959,70.9174,70.9468,12707.0
2018-12-13 14:25:00,72.32,72.35,72.18,72.32,16656.0,70.937,70.9664,70.7997,70.937,16656.0
2018-12-13 14:30:00,72.33,72.33,72.24,72.24,13738.0,70.9468,70.9468,70.8585,70.8585,13738.0
2018-12-13 14:35:00,72.19,72.21,72.12,72.2,13931.0,70.8095,70.8291,70.7408,70.8193,13931.0
2018-12-13 14:40:00,72.2,72.27,72.17,72.19,10942.0,70.8193,70.888,70.7899,70.8095,10942.0
2018-12-13 14:45:00,72.2,72.29,72.17,72.2,6536.0,70.8193,70.9076,70.7899,70.8193,6536.0
2018-12-13 14:50:00,72.21,72.35,72.21,72.28,10744.0,70.8291,70.9664,70.8291,70.8978,10744.0
2018-12-13 14:55:00,72.3,72.4,72.28,72.32,9867.0,70.9174,71.0155,70.8978,70.937,9867.0
2018-12-13 15:00:00,72.34,72.35,72.19,72.21,7908.0,70.9566,70.9664,70.8095,70.8291,7908.0
2018-12-13 15:05:00,72.23,72.23,72.14,72.15,13120.0,70.8487,70.8487,70.7605,70.7703,13120.0
2018-12-13 15:10:00,72.14,72.27,72.06,72.24,14200.0,70.7605,70.888,70.682,70.8585,14200.0
2018-12-13 15:15:00,72.25,72.42,72.24,72.37,16765.0,70.8684,71.0351,70.8585,70.9861,16765.0
2018-12-13 15:20:00,72.37,72.48,72.36,72.44,13380.0,70.9861,71.094,70.9763,71.0547,13380.0
2018-12-13 15:25:00,72.43,72.45,72.31,72.32,11997.0,71.0449,71.0645,70.9272,70.937,11997.0
2018-12-13 15:30:00,72.3,72.37,72.24,72.34,21046.0,70.9174,70.9861,70.8585,70.9566,21046.0
2018-12-13 15:35:00,72.34,72.35,72.16,72.27,20190.0,70.9566,70.9664,70.7801,70.888,20190.0
2018-12-13 15:40:00,72.27,72.46,72.25,72.42,34240.0,70.888,71.0743,70.8684,71.0351,34240.0
2018-12-13 15:45:00,72.42,72.5,72.32,72.36,28445.0,71.0351,71.1136,70.937,70.9763,28445.0
2018-12-13 15:50:00,72.35,72.41,72.29,72.31,37016.0,70.9664,71.0253,70.9076,70.9272,37016.0
2018-12-13 15:55:00,72.31,72.4,72.21,72.23,161797.0,70.9272,71.0155,70.8291,70.8487,161797.0
2018-12-14 09:30:00,71.44,71.73,71.44,71.65,20784.0,70.0738,70.3583,70.0738,70.2798,20784.0
2018-12-14 09:35:00,71.65,71.9,71.54,71.78,8818.0,70.2798,70.525,70.1719,70.4073,8818.0
2018-12-14 09:40:00,71.84,72.18,71.77,72.18,17326.0,70.4662,70.7997,70.3975,70.7997,17326.0
2018-12-14 09:45:00,72.2,72.43,72.18,72.28,12543.0,70.8193,71.0449,70.7997,70.8978,12543.0
2018-12-14 09:50:00,72.3,72.33,72.16,72.3,15590.0,70.9174,70.9468,70.7801,70.9174,15590.0
2018-12-14 09:55:00,72.3,72.62,72.28,72.57,14366.0,70.9174,71.2313,70.8978,71.1822,14366.0
2018-12-14 10:00:00,72.57,72.57,72.31,72.41,30882.0,71.1822,71.1822,70.9272,71.0253,30882.0
2018-12-14 10:05:00,72.42,72.42,72.26,72.31,9845.0,71.0351,71.0351,70.8782,70.9272,9845.0
2018-12-14 10:10:00,72.33,72.44,72.28,72.42,14014.0,70.9468,71.0547,70.8978,71.0351,14014.0
2018-12-14 10:15:00,72.45,72.71,72.45,72.64,10273.0,71.0645,71.3196,71.0645,71.2509,10273.0
2018-12-14 10:20:00,72.65,72.65,72.5,72.53,4807.0,71.2607,71.2607,71.1136,71.143,4807.0
2018-12-14 10:25:00,72.48,72.49,72.22,72.25,21837.0,71.094,71.1038,70.8389,70.8684,21837.0
2018-12-14 10:30:00,72.22,72.22,71.99,72.04,14650.0,70.8389,70.8389,70.6133,70.6624,14650.0
2018-12-14 10:35:00,72.03,72.3,72.02,72.28,9911.0,70.6526,70.9174,70.6428,70.8978,9911.0
2018-12-14 10:40:00,72.28,72.48,72.28,72.34,8910.0,70.8978,71.094,70.8978,70.9566,8910.0
2018-12-14 10:45:00,72.3,72.46,72.28,72.4,11650.0,70.9174,71.0743,70.8978,71.0155,11650.0
2018-12-14 10:50:00,72.37,72.62,72.34,72.59,15865.0,70.9861,71.2313,70.9566,71.2019,15865.0
2018-12-14 10:55:00,72.56,72.66,72.48,72.51,23676.0,71.1724,71.2705,71.094,71.1234,23676.0
2018-12-14 11:00:00,72.51,72.81,72.48,72.8,20134.0,71.1234,71.4176,71.094,71.4078,20134.0
2018-12-14 11:05:00,72.78,72.83,72.76,72.8,31345.0,71.3882,71.4373,71.3686,71.4078,31345.0
2018-12-14 11:10:00,72.8,72.8,72.68,72.7,30056.0,71.4078,71.4078,71.2901,71.3097,30056.0
2018-12-14 11:15:00,72.69,72.89,72.68,72.82,26942.0,71.2999,71.4961,71.2901,71.4275,26942.0
2018-12-14 11:20:00,72.84,72.85,72.52,72.52,12600.0,71.4471,71.4569,71.1332,71.1332,12600.0
2018-12-14 11:25:00,72.47,72.87,72.46,72.84,38139.0,71.0841,71.4765,71.0743,71.4471,38139.0
2018-12-14 11:30:00,72.84,73.01,72.84,72.91,29422.0,71.4471,71.6138,71.4471,71.5157,29422.0
2018-12-14 11:35:00,72.9,72.9,72.6,72.64,10704.0,71.5059,71.5059,71.2117,71.2509,10704.0
2018-12-14 11:40:00,72.61,72.77,72.49,72.49,15143.0,71.2215,71.3784,71.1038,71.1038,15143.0
2018-12-14 11:45:00,72.47,72.47,72.22,72.23,10649.0,71.0841,71.0841,70.8389,70.8487,10649.0
2018-12-14 11:50:00,72.2,72.22,72.05,72.14,14076.0,70.8193,70.8389,70.6722,70.7605,14076.0
2018-12-14 11:55:00,72.13,72.2,72.0,72.09,11518.0,70.7506,70.8193,70.6231,70.7114,11518.0
2018-12-14 12:00:00,72.13,72.21,72.0,72.01,16823.0,70.7506,70.8291,70.6231,70.6329,16823.0
2018-12-14 12:05:00,72.02,72.1,71.96,72.04,17706.0,70.6428,70.7212,70.5839,70.6624,17706.0
2018-12-14 12:10:00,72.02,72.09,71.96,72.0,17484.0,70.6428,70.7114,70.5839,70.6231,17484.0
2018-12-14 12:15:00,72.0,72.17,71.95,72.07,13173.0,70.6231,70.7899,70.5741,70.6918,13173.0
2018-12-14 12:20:00,72.09,72.12,72.02,72.08,8482.0,70.7114,70.7408,70.6428,70.7016,8482.0
2018-12-14 12:25:00,72.06,72.09,72.0,72.08,10006.0,70.682,70.7114,70.6231,70.7016,10006.0
2018-12-14 12:30:00,72.12,72.25,72.12,72.17,7714.0,70.7408,70.8684,70.7408,70.7899,7714.0
2018-12-14 12:35:00,72.17,72.18,72.0,72.0,9399.0,70.7899,70.7997,70.6231,70.6231,9399.0
2018-12-14 12:40:00,72.0,72.04,71.96,72.01,11232.0,70.6231,70.6624,70.5839,70.6329,11232.0
2018-12-14 12:45:00,72.03,72.05,71.98,72.03,13180.0,70.6526,70.6722,70.6035,70.6526,13180.0
2018-12-14 12:50:00,72.05,72.07,72.01,72.06,6726.0,70.6722,70.6918,70.6329,70.682,6726.0
2018-12-14 12:55:00,72.05,72.12,72.01,72.01,6700.0,70.6722,70.7408,70.6329,70.6329,6700.0
2018-12-14 13:00:00,72.0,72.01,71.89,71.98,15185.0,70.6231,70.6329,70.5152,70.6035,15185.0
2018-12-14 13:05:00,72.0,72.16,71.99,72.14,9619.0,70.6231,70.7801,70.6133,70.7605,9619.0
2018-12-14 13:10:00,72.12,72.23,72.1,72.21,7972.0,70.7408,70.8487,70.7212,70.8291,7972.0
2018-12-14 13:15:00,72.21,72.24,72.14,72.15,5839.0,70.8291,70.8585,70.7605,70.7703,5839.0
2018-12-14 13:20:00,72.14,72.14,72.04,72.07,32723.0,70.7605,70.7605,70.6624,70.6918,32723.0
2018-12-14 13:25:00,72.07,72.16,72.06,72.12,6089.0,70.6918,70.7801,70.682,70.7408,6089.0
2018-12-14 13:30:00,72.1,72.12,71.94,71.96,40793.0,70.7212,70.7408,70.5643,70.5839,40793.0
2018-12-14 13:35:00,71.95,72.08,71.95,72.06,15890.0,70.5741,70.7016,70.5741,70.682,15890.0
2018-12-14 13:40:00,72.07,72.15,72.05,72.14,6700.0,70.6918,70.7703,70.6722,70.7605,6700.0
2018-12-14 13:45:00,72.12,72.25,72.1,72.11,10800.0,70.7408,70.8684,70.7212,70.731,10800.0
2018-12-14 13:50:00,72.12,72.16,72.1,72.11,6159.0,70.7408,70.7801,70.7212,70.731,6159.0
2018-12-14 13:55:00,72.09,72.11,72.01,72.06,35161.0,70.7114,70.731,70.6329,70.682,35161.0
2018-12-14 14:00:00,72.06,72.06,71.98,72.02,62461.0,70.682,70.682,70.6035,70.6428,62461.0
2018-12-14 14:05:00,72.04,72.15,72.02,72.12,9422.0,70.6624,70.7703,70.6428,70.7408,9422.0
2018-12-14 14:10:00,72.13,72.13,72.04,72.13,6021.0,70.7506,70.7506,70.6624,70.7506,6021.0
2018-12-14 14:15:00,72.12,72.24,72.1,72.1,7308.0,70.7408,70.8585,70.7212,70.7212,7308.0
2018-12-14 14:20:00,72.1,72.22,72.09,72.22,4400.0,70.7212,70.8389,70.7114,70.8389,4400.0
2018-12-14 14:25:00,72.22,72.23,72.11,72.18,6916.0,70.8389,70.8487,70.731,70.7997,6916.0
2018-12-14 14:30:00,72.15,72.15,71.95,71.95,10844.0,70.7703,70.7703,70.5741,70.5741,10844.0
2018-12-14 14:35:00,71.97,71.99,71.8,71.81,5484.0,70.5937,70.6133,70.427,70.4368,5484.0
2018-12-14 14:40:00,71.82,71.92,71.72,71.77,10102.0,70.4466,70.5447,70.3485,70.3975,10102.0
2018-12-14 14:45:00,71.78,71.83,71.65,71.65,11531.0,70.4073,70.4564,70.2798,70.2798,11531.0
2018-12-14 14:50:00,71.67,71.73,71.56,71.6,18102.0,70.2994,70.3583,70.1915,70.2308,18102.0
2018-12-14 14:55:00,71.58,71.82,71.57,71.81,29328.0,70.2112,70.4466,70.2014,70.4368,29328.0
2018-12-14 15:00:00,71.79,71.93,71.79,71.84,16524.0,70.4172,70.5545,70.4172,70.4662,16524.0
2018-12-14 15:05:00,71.83,71.91,71.78,71.8,10013.0,70.4564,70.5349,70.4073,70.427,10013.0
2018-12-14 15:10:00,71.81,72.05,71.77,71.98,17557.0,70.4368,70.6722,70.3975,70.6035,17557.0
2018-12-14 15:15:00,71.99,72.05,71.97,72.04,12395.0,70.6133,70.6722,70.5937,70.6624,12395.0
2018-12-14 15:20:00,72.03,72.03,71.87,71.95,24971.0,70.6526,70.6526,70.4956,70.5741,24971.0
2018-12-14 15:25:00,71.96,71.99,71.9,71.91,11949.0,70.5839,70.6133,70.525,70.5349,11949.0
2018-12-14 15:30:00,71.9,71.97,71.82,71.85,22562.0,70.525,70.5937,70.4466,70.476,22562.0
2018-12-14 15:35:00,71.84,71.91,71.8,71.82,27580.0,70.4662,70.5349,70.427,70.4466,27580.0
2018-12-14 15:40:00,71.82,71.85,71.71,71.72,35689.0,70.4466,70.476,70.3387,70.3485,35689.0
2018-12-14 15:45:00,71.74,71.77,71.65,71.75,41887.0,70.3681,70.3975,70.2798,70.3779,41887.0
2018-12-14 15:50:00,71.76,71.9,71.72,71.88,39488.0,70.3877,70.525,70.3485,70.5054,39488.0
2018-12-14 15:55:00,71.89,72.03,71.81,71.86,163200.0,70.5152,70.6526,70.4368,70.4858,163200.0
2018-12-17 09:30:00,71.75,71.75,71.41,71.47,19720.0,70.3779,70.3779,70.0444,70.1033,19720.0
2018-12-17 09:35:00,71.55,71.62,71.41,71.41,19708.0,70.1817,70.2504,70.0444,70.0444,19708.0
2018-12-17 09:40:00,71.41,71.55,71.1,71.25,15351.0,70.0444,70.1817,69.7403,69.8875,15351.0
2018-12-17 09:45:00,71.22,71.33,71.13,71.27,23347.0,69.8581,69.9659,69.7698,69.9071,23347.0
2018-12-17 09:50:00,71.24,71.39,71.23,71.32,39662.0,69.8777,70.0248,69.8679,69.9561,39662.0
2018-12-17 09:55:00,71.35,71.61,71.32,71.58,19866.0,69.9856,70.2406,69.9561,70.2112,19866.0
2018-12-17 10:00:00,71.56,72.03,71.53,71.89,26109.0,70.1915,70.6526,70.1621,70.5152,26109.0
2018-12-17 10:05:00,71.92,72.05,71.73,71.89,25847.0,70.5447,70.6722,70.3583,70.5152,25847.0
2018-12-17 10:10:00,71.89,72.47,71.82,72.47,30040.0,70.5152,71.0841,70.4466,71.0841,30040.0
2018-12-17 10:15:00,72.44,72.75,72.4,72.75,19282.0,71.0547,71.3588,71.0155,71.3588,19282.0
2018-12-17 10:20:00,72.66,72.66,72.27,72.28,31010.0,71.2705,71.2705,70.888,70.8978,31010.0
2018-12-17 10:25:00,72.29,72.53,72.29,72.48,13891.0,70.9076,71.143,70.9076,71.094,13891.0
2018-12-17 10:30:00,72.51,72.52,72.25,72.28,17403.0,71.1234,71.1332,70.8684,70.8978,17403.0
2018-12-17 10:35:00,72.22,72.23,72.05,72.05,15169.0,70.8389,70.8487,70.6722,70.6722,15169.0
2018-12-17 10:40:00,72.02,72.42,71.99,72.31,16393.0,70.6428,71.0351,70.6133,70.9272,16393.0
2018-12-17 10:45:00,72.39,72.39,72.2,72.35,8918.0,71.0057,71.0057,70.8193,70.9664,8918.0
2018-12-17 10:50:00,72.37,72.49,72.29,72.43,39572.0,70.9861,71.1038,70.9076,71.0449,39572.0
2018-12-17 10:55:00,72.45,72.7,72.45,72.64,16354.0,71.0645,71.3097,71.0645,71.2509,16354.0
2018-12-17 11:00:00,72.64,72.85,72.64,72.74,27277.0,71.2509,71.4569,71.2509,71.349,27277.0
2018-12-17 11:05:00,72.77,72.85,72.72,72.85,13125.0,71.3784,71.4569,71.3294,71.4569,13125.0
2018-12-17 11:10:00,72.84,72.85,72.72,72.8,8806.0,71.4471,71.4569,71.3294,71.4078,8806.0
2018-12-17 11:15:00,72.8,72.83,72.7,72.75,10901.0,71.4078,71.4373,71.3097,71.3588,10901.0
2018-12-17 11:20:00,72.78,72.91,72.75,72.87,13108.0,71.3882,71.5157,71.3588,71.4765,13108.0
2018-12-17 11:25:00,72.89,72.99,72.81,72.81,18799.0,71.4961,71.5942,71.4176,71.4176,18799.0
2018-12-17 11:30:00,72.81,72.83,72.71,72.72,18669.0,71.4176,71.4373,71.3196,71.3294,18669.0
2018-12-17 11:35:00,72.71,72.71,72.63,72.69,13759.0,71.3196,71.3196,71.2411,71.2999,13759.0
2018-12-17 11:40:00,72.69,72.69,72.53,72.56,6980.0,71.2999,71.2999,71.143,71.1724,6980.0
2018-12-17 11:45:00,72.58,72.59,72.42,72.5,21176.0,71.192,71.2019,71.0351,71.1136,21176.0
2018-12-17 11:50:00,72.52,72.52,72.41,72.41,20908.0,71.1332,71.1332,71.0253,71.0253,20908.0
2018-12-17 11:55:00,72.43,72.52,72.39,72.48,30525.0,71.0449,71.1332,71.0057,71.094,30525.0
2018-12-17 12:00:00,72.5,72.68,72.46,72.61,22655.0,71.1136,71.2901,71.0743,71.2215,22655.0
2018-12-17 12:05:00,72.61,72.68,72.61,72.64,3610.0,71.2215,71.2901,71.2215,71.2509,3610.0
2018-12-17 12:10:00,72.61,72.62,72.4,72.4,5225.0,71.2215,71.2313,71.0155,71.0155,5225.0
2018-12-17 12:15:00,72.39,72.44,72.34,72.42,7174.0,71.0057,71.0547,70.9566,71.0351,7174.0
2018-12-17 12:20:00,72.44,72.54,72.32,72.34,23105.0,71.0547,71.1528,70.937,70.9566,23105.0
2018-12-17 12:25:00,72.33,72.33,72.18,72.22,9427.0,70.9468,70.9468,70.7997,70.8389,9427.0
2018-12-17 12:30:00,72.2,72.21,71.94,71.94,5264.0,70.8193,70.8291,70.5643,70.5643,5264.0
2018-12-17 12:35:00,71.94,71.98,71.86,71.97,8134.0,70.5643,70.6035,70.4858,70.5937,8134.0
2018-12-17 12:40:00,71.96,72.09,71.95,71.98,7337.0,70.5839,70.7114,70.5741,70.6035,7337.0
2018-12-17 12:45:00,71.98,72.11,71.98,72.1,18641.0,70.6035,70.731,70.6035,70.7212,18641.0
2018-12-17 12:50:00,72.09,72.12,71.87,71.89,9299.0,70.7114,70.7408,70.4956,70.5152,9299.0
2018-12-17 12:55:00,71.92,71.92,71.72,71.8,24551.0,70.5447,70.5447,70.3485,70.427,24551.0
2018-12-17 13:00:00,71.79,71.79,71.37,71.37,75179.0,70.4172,70.4172,70.0052,70.0052,75179.0
2018-12-17 13:05:00,71.37,71.47,71.29,71.42,47711.0,70.0052,70.1033,69.9267,70.0542,47711.0
2018-12-17 13:10:00,71.41,71.43,71.23,71.31,27412.0,70.0444,70.064,69.8679,69.9463,27412.0
2018-12-17 13:15:00,71.3,71.32,71.15,71.15,30690.0,69.9365,69.9561,69.7894,69.7894,30690.0
2018-12-17 13:20:00,71.17,71.22,71.09,71.17,37675.0,69.809,69.8581,69.7305,69.809,37675.0
2018-12-17 13:25:00,71.18,71.27,71.16,71.16,23598.0,69.8188,69.9071,69.7992,69.7992,23598.0
2018-12-17 13:30:00,71.16,71.16,70.86,70.89,34171.0,69.7992,69.7992,69.5049,69.5344,34171.0
2018-12-17 13:35:00,70.88,71.0,70.78,70.83,25319.0,69.5246,69.6423,69.4265,69.4755,25319.0
2018-12-17 13:40:00,70.84,71.06,70.82,70.99,16628.0,69.4853,69.7011,69.4657,69.6324,16628.0
2018-12-17 13:45:00,70.97,70.97,70.88,70.89,10908.0,69.6128,69.6128,69.5246,69.5344,10908.0
2018-12-17 13:50:00,70.93,71.03,70.81,71.03,17239.0,69.5736,69.6717,69.4559,69.6717,17239.0
2018-12-17 13:55:00,71.01,71.03,70.95,70.98,19135.0,69.6521,69.6717,69.5932,69.6226,19135.0
2018-12-17 14:00:00,70.93,70.98,70.55,70.58,58137.0,69.5736,69.6226,69.2009,69.2303,58137.0
2018-12-17 14:05:00,70.61,70.85,70.59,70.79,11182.0,69.2597,69.4951,69.2401,69.4363,11182.0
2018-12-17 14:10:00,70.79,70.92,70.76,70.92,12414.0,69.4363,69.5638,69.4068,69.5638,12414.0
2018-12-17 14:15:00,70.93,71.04,70.88,70.98,17813.0,69.5736,69.6815,69.5246,69.6226,17813.0
2018-12-17 14:20:00,70.98,71.05,70.84,70.86,22916.0,69.6226,69.6913,69.4853,69.5049,22916.0
2018-12-17 14:25:00,70.88,70.89,70.74,70.8,12896.0,69.5246,69.5344,69.3872,69.4461,12896.0
2018-12-17 14:30:00,70.81,70.93,70.8,70.85,10584.0,69.4559,69.5736,69.4461,69.4951,10584.0
2018-12-17 14:35:00,70.82,70.85,70.77,70.77,10307.0,69.4657,69.4951,69.4167,69.4167,10307.0
2018-12-17 14:40:00,70.77,70.95,70.76,70.87,14846.0,69.4167,69.5932,69.4068,69.5147,14846.0
2018-12-17 14:45:00,70.88,70.92,70.75,70.78,13493.0,69.5246,69.5638,69.397,69.4265,13493.0
2018-12-17 14:50:00,70.76,70.81,70.57,70.59,31217.0,69.4068,69.4559,69.2205,69.2401,31217.0
2018-12-17 14:55:00,70.58,70.66,70.56,70.65,14551.0,69.2303,69.3088,69.2107,69.299,14551.0
2018-12-17 15:00:00,70.64,70.66,70.45,70.49,38325.0,69.2891,69.3088,69.1028,69.142,38325.0
2018-12-17 15:05:00,70.49,70.54,70.33,70.35,59384.0,69.142,69.1911,68.9851,69.0047,59384.0
2018-12-17 15:10:00,70.31,70.53,70.31,70.42,68431.0,68.9655,69.1812,68.9655,69.0733,68431.0
2018-12-17 15:15:00,70.41,70.52,70.36,70.4,40162.0,69.0635,69.1714,69.0145,69.0537,40162.0
2018-12-17 15:20:00,70.41,70.45,70.26,70.28,40436.0,69.0635,69.1028,68.9164,68.936,40436.0
2018-12-17 15:25:00,70.26,70.31,70.03,70.11,69789.0,68.9164,68.9655,68.6908,68.7693,69789.0
2018-12-17 15:30:00,70.09,70.16,69.86,70.15,85894.0,68.7497,68.8183,68.5241,68.8085,85894.0
2018-12-17 15:35:00,70.14,70.32,70.07,70.26,55147.0,68.7987,68.9753,68.73,68.9164,55147.0
2018-12-17 15:40:00,70.24,70.34,70.22,70.28,62384.0,68.8968,68.9949,68.8772,68.936,62384.0
2018-12-17 15:45:00,70.28,70.42,70.13,70.25,90824.0,68.936,69.0733,68.7889,68.9066,90824.0
2018-12-17 15:50:00,70.26,70.37,70.12,70.36,139576.0,68.9164,69.0243,68.7791,69.0145,139576.0
2018-12-17 15:55:00,70.36,70.49,70.21,70.27,272085.0,69.0145,69.142,68.8674,68.9262,272085.0
2018-12-18 09:30:00,70.79,71.08,70.79,71.02,31304.0,69.4363,69.7207,69.4363,69.6619,31304.0
2018-12-18 09:35:00,71.05,71.13,70.84,70.84,14733.0,69.6913,69.7698,69.4853,69.4853,14733.0
2018-12-18 09:40:00,70.85,71.01,70.69,71.0,14850.0,69.4951,69.6521,69.3382,69.6423,14850.0
2018-12-18 09:45:00,71.0,71.23,70.97,71.06,43349.0,69.6423,69.8679,69.6128,69.7011,43349.0
2018-12-18 09:50:00,71.05,71.08,70.91,71.08,12920.0,69.6913,69.7207,69.554,69.7207,12920.0
2018-12-18 09:55:00,71.06,71.15,70.99,71.02,26650.0,69.7011,69.7894,69.6324,69.6619,26650.0
2018-12-18 10:00:00,70.99,71.04,70.94,70.99,27281.0,69.6324,69.6815,69.5834,69.6324,27281.0
2018-12-18 10:05:00,71.0,71.0,70.85,70.91,68994.0,69.6423,69.6423,69.4951,69.554,68994.0
2018-12-18 10:10:00,70.9,70.93,70.8,70.91,19162.0,69.5442,69.5736,69.4461,69.554,19162.0
2018-12-18 10:15:00,70.92,70.96,70.73,70.78,27566.0,69.5638,69.603,69.3774,69.4265,27566.0
2018-12-18 10:20:00,70.8,70.9,70.73,70.88,12730.0,69.4461,69.5442,69.3774,69.5246,12730.0
2018-12-18 10:25:00,70.87,70.93,70.81,70.84,17810.0,69.5147,69.5736,69.4559,69.4853,17810.0
2018-12-18 10:30:00,70.84,71.11,70.82,71.1,12877.0,69.4853,69.7502,69.4657,69.7403,12877.0
2018-12-18 10:35:00,71.07,71.31,71.03,71.31,12001.0,69.7109,69.9463,69.6717,69.9463,12001.0
2018-12-18 10:40:00,71.25,71.28,70.83,70.83,19808.0,69.8875,69.9169,69.4755,69.4755,19808.0
2018-12-18 10:45:00,70.83,71.05,70.77,71.04,16544.0,69.4755,69.6913,69.4167,69.6815,16544.0
2018-12-18 10:50:00,71.03,71.1,70.96,71.01,11848.0,69.6717,69.7403,69.603,69.6521,11848.0
2018-12-18 10:55:00,71.02,71.09,70.95,70.96,10261.0,69.6619,69.7305,69.5932,69.603,10261.0
2018-12-18 11:00:00,70.98,71.06,70.9,70.91,10955.0,69.6226,69.7011,69.5442,69.554,10955.0
2018-12-18 11:05:00,70.91,70.93,70.83,70.84,37388.0,69.554,69.5736,69.4755,69.4853,37388.0
2018-12-18 11:10:00,70.86,70.89,70.78,70.89,13561.0,69.5049,69.5344,69.4265,69.5344,13561.0
2018-12-18 11:15:00,70.89,70.91,70.79,70.88,14719.0,69.5344,69.554,69.4363,69.5246,14719.0
2018-12-18 11:20:00,70.89,70.91,70.75,70.75,13999.0,69.5344,69.554,69.397,69.397,13999.0
2018-12-18 11:25:00,70.75,70.82,70.64,70.82,9846.0,69.397,69.4657,69.2891,69.4657,9846.0
2018-12-18 11:30:00,70.84,70.96,70.81,70.95,13826.0,69.4853,69.603,69.4559,69.5932,13826.0
2018-12-18 11:35:00,70.98,71.07,70.87,70.88,16974.0,69.6226,69.7109,69.5147,69.5246,16974.0
2018-12-18 11:40:00,70.83,70.9,70.76,70.76,26386.0,69.4755,69.5442,69.4068,69.4068,26386.0
2018-12-18 11:45:00,70.77,70.92,70.7,70.92,4461.0,69.4167,69.5638,69.348,69.5638,4461.0
2018-12-18 11:50:00,70.9,70.93,70.76,70.84,12920.0,69.5442,69.5736,69.4068,69.4853,12920.0
2018-12-18 11:55:00,70.87,70.87,70.74,70.84,8264.0,69.5147,69.5147,69.3872,69.4853,8264.0
2018-12-18 12:00:00,70.89,70.94,70.82,70.93,10700.0,69.5344,69.5834,69.4657,69.5736,10700.0
2018-12-18 12:05:00,70.93,71.02,70.91,71.0,45371.0,69.5736,69.6619,69.554,69.6423,45371.0
2018-12-18 12:10:00,71.03,71.18,71.03,71.18,14441.0,69.6717,69.8188,69.6717,69.8188,14441.0
2018-12-18 12:15:00,71.19,71.28,71.16,71.26,20455.0,69.8286,69.9169,69.7992,69.8973,20455.0
2018-12-18 12:20:00,71.27,71.31,71.21,71.22,20550.0,69.9071,69.9463,69.8482,69.8581,20550.0
2018-12-18 12:25:00,71.24,71.25,71.14,71.14,66594.0,69.8777,69.8875,69.7796,69.7796,66594.0
2018-12-18 12:30:00,71.13,71.24,71.11,71.18,13328.0,69.7698,69.8777,69.7502,69.8188,13328.0
2018-12-18 12:35:00,71.17,71.18,71.09,71.16,8771.0,69.809,69.8188,69.7305,69.7992,8771.0
2018-12-18 12:40:00,71.16,71.28,71.16,71.26,16142.0,69.7992,69.9169,69.7992,69.8973,16142.0
2018-12-18 12:45:00,71.25,71.32,71.15,71.28,19407.0,69.8875,69.9561,69.7894,69.9169,19407.0
2018-12-18 12:50:00,71.27,71.4,71.24,71.39,21736.0,69.9071,70.0346,69.8777,70.0248,21736.0
2018-12-18 12:55:00,71.41,71.44,71.33,71.39,7501.0,70.0444,70.0738,69.9659,70.0248,7501.0
2018-12-18 13:00:00,71.41,71.43,71.33,71.36,8925.0,70.0444,70.064,69.9659,69.9954,8925.0
2018-12-18 13:05:00,71.39,71.41,71.33,71.38,12023.0,70.0248,70.0444,69.9659,70.015,12023.0
2018-12-18 13:10:00,71.38,71.44,71.35,71.41,7508.0,70.015,70.0738,69.9856,70.0444,7508.0
2018-12-18 13:15:00,71.4,71.42,71.32,71.34,8001.0,70.0346,70.0542,69.9561,69.9758,8001.0
2018-12-18 13:20:00,71.33,71.38,71.28,71.29,14118.0,69.9659,70.015,69.9169,69.9267,14118.0
2018-12-18 13:25:00,71.29,71.29,71.13,71.17,9851.0,69.9267,69.9267,69.7698,69.809,9851.0
2018-12-18 13:30:00,71.15,71.15,71.04,71.06,12642.0,69.7894,69.7894,69.6815,69.7011,12642.0
2018-12-18 13:35:00,71.08,71.13,71.04,71.06,9036.0,69.7207,69.7698,69.6815,69.7011,9036.0
2018-12-18 13:40:00,71.08,71.11,71.07,71.1,6527.0,69.7207,69.7502,69.7109,69.7403,6527.0
2018-12-18 13:45:00,71.1,71.2,71.08,71.2,13474.0,69.7403,69.8384,69.7207,69.8384,13474.0
2018-12-18 13:50:00,71.2,71.2,70.99,71.02,17358.0,69.8384,69.8384,69.6324,69.6619,17358.0
2018-12-18 13:55:00,71.02,71.06,70.99,71.03,31741.0,69.6619,69.7011,69.6324,69.6717,31741.0
2018-12-18 14:00:00,71.03,71.13,71.03,71.11,11133.0,69.6717,69.7698,69.6717,69.7502,11133.0
2018-12-18 14:05:00,71.12,71.21,71.09,71.2,13567.0,69.76,69.8482,69.7305,69.8384,13567.0
2018-12-18 14:10:00,71.2,71.22,71.08,71.08,20334.0,69.8384,69.8581,69.7207,69.7207,20334.0
2018-12-18 14:15:00,71.05,71.08,70.96,71.04,34130.0,69.6913,69.7207,69.603,69.6815,34130.0
2018-12-18 14:20:00,71.03,71.16,71.03,71.07,14553.0,69.6717,69.7992,69.6717,69.7109,14553.0
2018-12-18 14:25:00,71.07,71.18,71.06,71.12,13341.0,69.7109,69.8188,69.7011,69.76,13341.0
2018-12-18 14:30:00,71.12,71.14,70.86,70.86,25681.0,69.76,69.7796,69.5049,69.5049,25681.0
2018-12-18 14:35:00,70.86,70.96,70.82,70.93,14204.0,69.5049,69.603,69.4657,69.5736,14204.0
2018-12-18 14:40:00,70.92,70.94,70.58,70.61,19347.0,69.5638,69.5834,69.2303,69.2597,19347.0
2018-12-18 14:45:00,70.59,70.63,70.54,70.62,12201.0,69.2401,69.2793,69.1911,69.2695,12201.0
2018-12-18 14:50:00,70.6,70.68,70.58,70.67,33077.0,69.2499,69.3284,69.2303,69.3186,33077.0
2018-12-18 14:55:00,70.66,70.71,70.08,70.35,45094.0,69.3088,69.3578,68.7399,69.0047,45094.0
2018-12-18 15:00:00,70.34,70.43,70.21,70.37,36452.0,68.9949,69.0832,68.8674,69.0243,36452.0
2018-12-18 15:05:00,70.35,70.49,70.2,70.33,35882.0,69.0047,69.142,68.8576,68.9851,35882.0
2018-12-18 15:10:00,70.31,70.55,70.31,70.45,23481.0,68.9655,69.2009,68.9655,69.1028,23481.0
2018-12-18 15:15:00,70.48,70.59,70.39,70.53,37869.0,69.1322,69.2401,69.0439,69.1812,37869.0
2018-12-18 15:20:00,70.52,70.58,70.46,70.53,26763.0,69.1714,69.2303,69.1126,69.1812,26763.0
2018-12-18 15:25:00,70.51,70.51,70.34,70.45,26474.0,69.1616,69.1616,68.9949,69.1028,26474.0
2018-12-18 15:30:00,70.46,70.76,70.46,70.75,30495.0,69.1126,69.4068,69.1126,69.397,30495.0
2018-12-18 15:35:00,70.75,70.83,70.6,70.63,32218.0,69.397,69.4755,69.2499,69.2793,32218.0
2018-12-18 15:40:00,70.63,70.78,70.61,70.76,45411.0,69.2793,69.4265,69.2597,69.4068,45411.0
2018-12-18 15:45:00,70.76,71.03,70.75,71.0,70269.0,69.4068,69.6717,69.397,69.6423,70269.0
2018-12-18 15:50:00,70.98,70.98,70.84,70.89,67995.0,69.6226,69.6226,69.4853,69.5344,67995.0
2018-12-18 15:55:00,70.9,70.9,70.48,70.49,193280.0,69.5442,69.5442,69.1322,69.142,193280.0
2018-12-19 09:30:00,70.76,70.76,70.48,70.73,35142.0,69.4068,69.4068,69.1322,69.3774,35142.0
2018-12-19 09:35:00,70.7,70.84,70.69,70.74,38947.0,69.348,69.4853,69.3382,69.3872,38947.0
2018-12-19 09:40:00,70.72,71.26,70.72,71.26,52672.0,69.3676,69.8973,69.3676,69.8973,52672.0
2018-12-19 09:45:00,71.28,71.56,71.24,71.56,14634.0,69.9169,70.1915,69.8777,70.1915,14634.0
2018-12-19 09:50:00,71.57,71.72,71.51,71.68,17207.0,70.2014,70.3485,70.1425,70.3093,17207.0
2018-12-19 09:55:00,71.76,71.94,71.69,71.76,20529.0,70.3877,70.5643,70.3191,70.3877,20529.0
2018-12-19 10:00:00,71.75,71.92,71.72,71.88,38778.0,70.3779,70.5447,70.3485,70.5054,38778.0
2018-12-19 10:05:00,71.87,71.88,71.67,71.74,36294.0,70.4956,70.5054,70.2994,70.3681,36294.0
2018-12-19 10:10:00,71.72,71.9,71.67,71.86,24387.0,70.3485,70.525,70.2994,70.4858,24387.0
2018-12-19 10:15:00,71.91,72.11,71.91,72.05,23878.0,70.5349,70.731,70.5349,70.6722,23878.0
2018-12-19 10:20:00,72.05,72.08,71.83,71.86,13050.0,70.6722,70.7016,70.4564,70.4858,13050.0
2018-12-19 10:25:00,71.86,71.93,71.74,71.79,18365.0,70.4858,70.5545,70.3681,70.4172,18365.0
2018-12-19 10:30:00,71.82,72.0,71.82,71.93,20722.0,70.4466,70.6231,70.4466,70.5545,20722.0
2018-12-19 10:35:00,71.94,71.99,71.83,71.83,16291.0,70.5643,70.6133,70.4564,70.4564,16291.0
2018-12-19 10:40:00,71.83,71.95,71.76,71.76,13660.0,70.4564,70.5741,70.3877,70.3877,13660.0
2018-12-19 10:45:00,71.76,71.81,71.72,71.76,13914.0,70.3877,70.4368,70.3485,70.3877,13914.0
2018-12-19 10:50:00,71.78,71.95,71.77,71.82,15941.0,70.4073,70.5741,70.3975,70.4466,15941.0
2018-12-19 10:55:00,71.8,71.82,71.69,71.77,19349.0,70.427,70.4466,70.3191,70.3975,19349.0
2018-12-19 11:00:00,71.78,71.78,71.62,71.64,15967.0,70.4073,70.4073,70.2504,70.27,15967.0
2018-12-19 11:05:00,71.65,71.69,71.6,71.64,41516.0,70.2798,70.3191,70.2308,70.27,41516.0
2018-12-19 11:10:00,71.63,71.65,71.49,71.5,17488.0,70.2602,70.2798,70.1229,70.1327,17488.0
2018-12-19 11:15:00,71.47,71.5,71.4,71.46,9635.0,70.1033,70.1327,70.0346,70.0935,9635.0
2018-12-19 11:20:00,71.45,71.64,71.45,71.63,13680.0,70.0837,70.27,70.0837,70.2602,13680.0
2018-12-19 11:25:00,71.61,71.74,71.61,71.74,22991.0,70.2406,70.3681,70.2406,70.3681,22991.0
2018-12-19 11:30:00,71.75,71.75,71.55,71.59,15386.0,70.3779,70.3779,70.1817,70.221,15386.0
2018-12-19 11:35:00,71.6,71.64,71.59,71.61,7014.0,70.2308,70.27,70.221,70.2406,7014.0
2018-12-19 11:40:00,71.62,71.66,71.59,71.63,8486.0,70.2504,70.2896,70.221,70.2602,8486.0
2018-12-19 11:45:00,71.65,71.73,71.6,71.71,10422.0,70.2798,70.3583,70.2308,70.3387,10422.0
2018-12-19 11:50:00,71.75,71.8,71.73,71.75,11274.0,70.3779,70.427,70.3583,70.3779,11274.0
2018-12-19 11:55:00,71.73,71.74,71.6,71.72,14406.0,70.3583,70.3681,70.2308,70.3485,14406.0
2018-12-19 12:00:00,71.72,71.74,71.6,71.62,9173.0,70.3485,70.3681,70.2308,70.2504,9173.0
2018-12-19 12:05:00,71.61,71.74,71.6,71.73,5507.0,70.2406,70.3681,70.2308,70.3583,5507.0
2018-12-19 12:10:00,71.72,71.73,71.68,71.72,6287.0,70.3485,70.3583,70.3093,70.3485,6287.0
2018-12-19 12:15:00,71.7,71.79,71.65,71.79,9927.0,70.3289,70.4172,70.2798,70.4172,9927.0
2018-12-19 12:20:00,71.8,71.88,71.72,71.86,7400.0,70.427,70.5054,70.3485,70.4858,7400.0
2018-12-19 12:25:00,71.85,71.87,71.74,71.76,6100.0,70.476,70.4956,70.3681,70.3877,6100.0
2018-12-19 12:30:00,71.74,71.76,71.7,71.74,5825.0,70.3681,70.3877,70.3289,70.3681,5825.0
2018-12-19 12:35:00,71.74,71.8,71.73,71.78,5420.0,70.3681,70.427,70.3583,70.4073,5420.0
2018-12-19 12:40:00,71.78,71.82,71.76,71.76,9048.0,70.4073,70.4466,70.3877,70.3877,9048.0
2018-12-19 12:45:00,71.77,71.77,71.72,71.74,4100.0,70.3975,70.3975,70.3485,70.3681,4100.0
2018-12-19 12:50:00,71.73,71.87,71.72,71.74,10199.0,70.3583,70.4956,70.3485,70.3681,10199.0
2018-12-19 12:55:00,71.73,71.73,71.62,71.62,3631.0,70.3583,70.3583,70.2504,70.2504,3631.0
2018-12-19 13:00:00,71.61,71.65,71.57,71.57,6438.0,70.2406,70.2798,70.2014,70.2014,6438.0
2018-12-19 13:05:00,71.59,71.59,71.49,71.52,4100.0,70.221,70.221,70.1229,70.1523,4100.0
2018-12-19 13:10:00,71.51,71.54,71.46,71.48,8840.0,70.1425,70.1719,70.0935,70.1131,8840.0
2018-12-19 13:15:00,71.47,71.49,71.42,71.49,4908.0,70.1033,70.1229,70.0542,70.1229,4908.0
2018-12-19 13:20:00,71.5,71.54,71.31,71.35,10145.0,70.1327,70.1719,69.9463,69.9856,10145.0
2018-12-19 13:25:00,71.35,71.41,71.34,71.36,5467.0,69.9856,70.0444,69.9758,69.9954,5467.0
2018-12-19 13:30:00,71.37,71.44,71.32,71.34,8930.0,70.0052,70.0738,69.9561,69.9758,8930.0
2018-12-19 13:35:00,71.35,71.37,71.3,71.34,7453.0,69.9856,70.0052,69.9365,69.9758,7453.0
2018-12-19 13:40:00,71.34,71.47,71.34,71.45,20182.0,69.9758,70.1033,69.9758,70.0837,20182.0
2018-12-19 13:45:00,71.46,71.52,71.43,71.5,13051.0,70.0935,70.1523,70.064,70.1327,13051.0
2018-12-19 13:50:00,71.48,71.48,71.31,71.34,17355.0,70.1131,70.1131,69.9463,69.9758,17355.0
2018-12-19 13:55:00,71.35,71.86,71.35,71.86,22779.0,69.9856,70.4858,69.9856,70.4858,22779.0
2018-12-19 14:00:00,71.96,71.97,70.49,70.59,21697.0,70.5839,70.5937,69.142,69.2401,21697.0
2018-12-19 14:05:00,70.59,70.74,70.18,70.4,23022.0,69.2401,69.3872,68.8379,69.0537,23022.0
2018-12-19 14:10:00,70.43,70.47,70.1,70.38,27343.0,69.0832,69.1224,68.7595,69.0341,27343.0
2018-12-19 14:15:00,70.35,70.83,70.32,70.76,36098.0,69.0047,69.4755,68.9753,69.4068,36098.0
2018-12-19 14:20:00,70.77,70.78,70.53,70.65,67309.0,69.4167,69.4265,69.1812,69.299,67309.0
2018-12-19 14:25:00,70.65,70.83,70.56,70.83,46031.0,69.299,69.4755,69.2107,69.4755,46031.0
2018-12-19 14:30:00,70.8,71.05,70.68,70.91,27537.0,69.4461,69.6913,69.3284,69.554,27537.0
2018-12-19 14:35:00,70.85,71.03,70.78,70.97,11848.0,69.4951,69.6717,69.4265,69.6128,11848.0
2018-12-19 14:40:00,70.95,70.96,70.07,70.08,19049.0,69.5932,69.603,68.73,68.7399,19049.0
2018-12-19 14:45:00,70.13,70.38,70.09,70.27,23299.0,68.7889,69.0341,68.7497,68.9262,23299.0
2018-12-19 14:50:00,70.28,70.28,69.77,70.01,23692.0,68.936,68.936,68.4358,68.6712,23692.0
2018-12-19 14:55:00,69.99,69.99,69.54,69.74,29392.0,68.6516,68.6516,68.2102,68.4064,29392.0
2018-12-19 15:00:00,69.76,69.76,69.21,69.23,56696.0,68.426,68.426,67.8865,67.9061,56696.0
2018-12-19 15:05:00,69.22,69.44,68.94,69.38,62736.0,67.8963,68.1121,67.6217,68.0532,62736.0
2018-12-19 15:10:00,69.42,69.79,69.25,69.79,44404.0,68.0925,68.4554,67.9257,68.4554,44404.0
2018-12-19 15:15:00,69.79,69.79,69.33,69.54,48773.0,68.4554,68.4554,68.0042,68.2102,48773.0
2018-12-19 15:20:00,69.53,69.91,69.32,69.82,38404.0,68.2004,68.5731,67.9944,68.4848,38404.0
2018-12-19 15:25:00,69.85,69.97,69.57,69.59,125561.0,68.5142,68.632,68.2396,68.2592,125561.0
2018-12-19 15:30:00,69.58,69.89,69.54,69.85,42353.0,68.2494,68.5535,68.2102,68.5142,42353.0
2018-12-19 15:35:00,69.85,69.85,69.55,69.61,40443.0,68.5142,68.5142,68.22,68.2788,40443.0
2018-12-19 15:40:00,69.58,69.58,69.21,69.34,42253.0,68.2494,68.2494,67.8865,68.014,42253.0
2018-12-19 15:45:00,69.34,69.5,69.22,69.49,57371.0,68.014,68.1709,67.8963,68.1611,57371.0
2018-12-19 15:50:00,69.47,69.55,69.4,69.48,71666.0,68.1415,68.22,68.0729,68.1513,71666.0
2018-12-19 15:55:00,69.48,69.7,69.46,69.65,203804.0,68.1513,68.3671,68.1317,68.3181,203804.0
2018-12-20 09:30:00,68.58,69.08,68.38,69.01,50011.0,67.2685,67.759,67.0724,67.6903,50011.0
2018-12-20 09:35:00,69.02,69.04,68.59,68.67,25367.0,67.7001,67.7197,67.2783,67.3568,25367.0
2018-12-20 09:40:00,68.62,68.64,68.22,68.44,82368.0,67.3078,67.3274,66.9154,67.1312,82368.0
2018-12-20 09:45:00,68.44,68.74,68.41,68.41,15665.0,67.1312,67.4255,67.1018,67.1018,15665.0
2018-12-20 09:50:00,68.38,68.45,67.93,68.01,111187.0,67.0724,67.141,66.631,66.7094,111187.0
2018-12-20 09:55:00,67.99,68.33,67.76,67.84,96690.0,66.6898,67.0233,66.4642,66.5427,96690.0
2018-12-20 10:00:00,67.94,68.02,67.69,67.9,33012.0,66.6408,66.7192,66.3956,66.6015,33012.0
2018-12-20 10:05:00,67.88,68.33,67.87,68.16,28340.0,66.5819,67.0233,66.5721,66.8566,28340.0
2018-12-20 10:10:00,68.17,68.34,68.07,68.33,44684.0,66.8664,67.0331,66.7683,67.0233,44684.0
2018-12-20 10:15:00,68.3,68.32,68.04,68.12,35285.0,66.9939,67.0135,66.7389,66.8173,35285.0
2018-12-20 10:20:00,68.13,68.14,68.0,68.04,30511.0,66.8271,66.8369,66.6996,66.7389,30511.0
2018-12-20 10:25:00,68.07,68.14,68.0,68.01,17738.0,66.7683,66.8369,66.6996,66.7094,17738.0
2018-12-20 10:30:00,68.0,68.23,68.0,68.13,32946.0,66.6996,66.9252,66.6996,66.8271,32946.0
2018-12-20 10:35:00,68.09,68.18,67.96,68.14,38758.0,66.7879,66.8762,66.6604,66.8369,38758.0
2018-12-20 10:40:00,68.13,68.47,68.09,68.44,30745.0,66.8271,67.1606,66.7879,67.1312,30745.0
2018-12-20 10:45:00,68.45,68.45,68.21,68.25,113105.0,67.141,67.141,66.9056,66.9448,113105.0
2018-12-20 10:50:00,68.25,68.32,68.09,68.1,159582.0,66.9448,67.0135,66.7879,66.7977,159582.0
2018-12-20 10:55:00,68.09,68.21,67.97,68.05,80212.0,66.7879,66.9056,66.6702,66.7487,80212.0
2018-12-20 11:00:00,68.04,68.04,67.88,67.96,11670.0,66.7389,66.7389,66.5819,66.6604,11670.0
2018-12-20 11:05:00,67.96,68.09,67.76,67.86,31306.0,66.6604,66.7879,66.4642,66.5623,31306.0
2018-12-20 11:10:00,67.88,67.95,67.8,67.88,17328.0,66.5819,66.6506,66.5035,66.5819,17328.0
2018-12-20 11:15:00,67.85,67.85,67.55,67.58,20981.0,66.5525,66.5525,66.2582,66.2877,20981.0
2018-12-20 11:20:00,67.57,67.57,67.41,67.51,24579.0,66.2778,66.2778,66.1209,66.219,24579.0
2018-12-20 11:25:00,67.53,67.57,67.21,67.34,22550.0,66.2386,66.2778,65.9247,66.0522,22550.0
2018-12-20 11:30:00,67.34,67.36,67.13,67.13,31079.0,66.0522,66.0719,65.8463,65.8463,31079.0
2018-12-20 11:35:00,67.13,67.27,67.11,67.14,15807.0,65.8463,65.9836,65.8266,65.8561,15807.0
2018-12-20 11:40:00,67.17,67.23,67.09,67.21,49177.0,65.8855,65.9444,65.807,65.9247,49177.0
2018-12-20 11:45:00,67.22,67.26,66.96,66.96,54895.0,65.9345,65.9738,65.6795,65.6795,54895.0
2018-12-20 11:50:00,66.96,67.07,66.66,66.92,50198.0,65.6795,65.7874,65.3853,65.6403,50198.0
2018-12-20 11:55:00,66.91,67.24,66.89,66.98,55470.0,65.6305,65.9542,65.6109,65.6991,55470.0
2018-12-20 12:00:00,67.02,67.18,66.95,67.08,14600.0,65.7384,65.8953,65.6697,65.7972,14600.0
2018-12-20 12:05:00,67.08,67.16,66.97,67.06,65723.0,65.7972,65.8757,65.6893,65.7776,65723.0
2018-12-20 12:10:00,67.03,67.13,66.93,66.95,37020.0,65.7482,65.8463,65.6501,65.6697,37020.0
2018-12-20 12:15:00,66.93,67.48,66.93,67.48,32963.0,65.6501,66.1896,65.6501,66.1896,32963.0
2018-12-20 12:20:00,67.43,67.61,67.38,67.61,12895.0,66.1405,66.3171,66.0915,66.3171,12895.0
2018-12-20 12:25:00,67.6,67.73,67.6,67.73,9991.0,66.3073,66.4348,66.3073,66.4348,9991.0
2018-12-20 12:30:00,67.71,67.8,67.48,67.48,16746.0,66.4152,66.5035,66.1896,66.1896,16746.0
2018-12-20 12:35:00,67.47,67.52,67.36,67.42,37758.0,66.1798,66.2288,66.0719,66.1307,37758.0
2018-12-20 12:40:00,67.42,67.42,67.14,67.17,22093.0,66.1307,66.1307,65.8561,65.8855,22093.0
2018-12-20 12:45:00,67.16,67.16,67.04,67.11,42738.0,65.8757,65.8757,65.758,65.8266,42738.0
2018-12-20 12:50:00,67.12,67.22,67.08,67.17,29479.0,65.8365,65.9345,65.7972,65.8855,29479.0
2018-12-20 12:55:00,67.15,67.33,67.0,67.28,67000.0,65.8659,66.0424,65.7188,65.9934,67000.0
2018-12-20 13:00:00,67.28,67.3,67.04,67.13,38005.0,65.9934,66.013,65.758,65.8463,38005.0
2018-12-20 13:05:00,67.15,67.19,67.02,67.02,18315.0,65.8659,65.9051,65.7384,65.7384,18315.0
2018-12-20 13:10:00,67.01,67.22,66.96,67.15,25193.0,65.7286,65.9345,65.6795,65.8659,25193.0
2018-12-20 13:15:00,67.13,67.28,67.07,67.11,23737.0,65.8463,65.9934,65.7874,65.8266,23737.0
2018-12-20 13:20:00,67.08,67.21,66.95,67.05,71721.0,65.7972,65.9247,65.6697,65.7678,71721.0
2018-12-20 13:25:00,67.08,67.25,67.08,67.22,60130.0,65.7972,65.964,65.7972,65.9345,60130.0
2018-12-20 13:30:00,67.19,67.25,67.1,67.17,17198.0,65.9051,65.964,65.8168,65.8855,17198.0
2018-12-20 13:35:00,67.16,67.28,67.08,67.24,16299.0,65.8757,65.9934,65.7972,65.9542,16299.0
2018-12-20 13:40:00,67.22,67.3,67.01,67.3,25381.0,65.9345,66.013,65.7286,66.013,25381.0
2018-12-20 13:45:00,67.3,67.38,67.2,67.3,20897.0,66.013,66.0915,65.9149,66.013,20897.0
2018-12-20 13:50:00,67.3,67.3,67.15,67.19,20905.0,66.013,66.013,65.8659,65.9051,20905.0
2018-12-20 13:55:00,67.19,67.32,67.13,67.16,38286.0,65.9051,66.0326,65.8463,65.8757,38286.0
2018-12-20 14:00:00,67.16,67.22,66.77,66.87,82199.0,65.8757,65.9345,65.4931,65.5912,82199.0
2018-12-20 14:05:00,66.88,67.03,66.83,66.9,41826.0,65.601,65.7482,65.552,65.6207,41826.0
2018-12-20 14:10:00,66.87,66.87,66.55,66.79,26930.0,65.5912,65.5912,65.2774,65.5128,26930.0
2018-12-20 14:15:00,66.81,66.89,66.57,66.59,140234.0,65.5324,65.6109,65.297,65.3166,140234.0
2018-12-20 14:20:00,66.61,66.94,66.52,66.87,44627.0,65.3362,65.6599,65.2479,65.5912,44627.0
2018-12-20 14:25:00,66.88,67.17,66.85,67.14,40932.0,65.601,65.8855,65.5716,65.8561,40932.0
2018-12-20 14:30:00,67.11,67.26,67.0,67.22,36010.0,65.8266,65.9738,65.7188,65.9345,36010.0
2018-12-20 14:35:00,67.27,67.54,67.23,67.4,40684.0,65.9836,66.2484,65.9444,66.1111,40684.0
2018-12-20 14:40:00,67.42,67.69,67.39,67.66,52936.0,66.1307,66.3956,66.1013,66.3661,52936.0
2018-12-20 14:45:00,67.67,67.9,67.65,67.88,55818.0,66.3759,66.6015,66.3563,66.5819,55818.0
2018-12-20 14:50:00,67.87,67.88,67.71,67.79,101708.0,66.5721,66.5819,66.4152,66.4936,101708.0
2018-12-20 14:55:00,67.78,67.81,67.44,67.56,72097.0,66.4838,66.5133,66.1503,66.268,72097.0
2018-12-20 15:00:00,67.54,67.54,67.28,67.34,45610.0,66.2484,66.2484,65.9934,66.0522,45610.0
2018-12-20 15:05:00,67.33,67.55,67.15,67.54,49268.0,66.0424,66.2582,65.8659,66.2484,49268.0
2018-12-20 15:10:00,67.5,67.69,67.42,67.62,38815.0,66.2092,66.3956,66.1307,66.3269,38815.0
2018-12-20 15:15:00,67.66,67.68,67.47,67.54,39889.0,66.3661,66.3857,66.1798,66.2484,39889.0
2018-12-20 15:20:00,67.53,67.81,67.49,67.75,48608.0,66.2386,66.5133,66.1994,66.4544,48608.0
2018-12-20 15:25:00,67.73,67.79,67.45,67.46,43420.0,66.4348,66.4936,66.1601,66.17,43420.0
2018-12-20 15:30:00,67.46,67.74,67.46,67.69,51756.0,66.17,66.4446,66.17,66.3956,51756.0
2018-12-20 15:35:00,67.69,67.83,67.63,67.75,59712.0,66.3956,66.5329,66.3367,66.4544,59712.0
2018-12-20 15:40:00,67.74,67.79,67.37,67.41,70150.0,66.4446,66.4936,66.0817,66.1209,70150.0
2018-12-20 15:45:00,67.41,67.49,67.31,67.34,103356.0,66.1209,66.1994,66.0228,66.0522,103356.0
2018-12-20 15:50:00,67.33,67.41,67.26,67.37,159142.0,66.0424,66.1209,65.9738,66.0817,159142.0
2018-12-20 15:55:00,67.37,67.57,67.3,67.47,350311.0,66.0817,66.2778,66.013,66.1798,350311.0
2018-12-21 09:30:00,67.89,68.34,67.58,68.03,351052.0,66.5917,67.0331,66.2877,66.7291,351052.0
2018-12-21 09:35:00,67.99,68.11,67.9,67.99,12338.0,66.6898,66.8075,66.6015,66.6898,12338.0
2018-12-21 09:40:00,68.04,68.08,67.69,67.8,15153.0,66.7389,66.7781,66.3956,66.5035,15153.0
2018-12-21 09:45:00,67.82,67.93,67.75,67.89,5404.0,66.5231,66.631,66.4544,66.5917,5404.0
2018-12-21 09:50:00,67.89,67.9,67.4,67.5,10869.0,66.5917,66.6015,66.1111,66.2092,10869.0
2018-12-21 09:55:00,67.52,67.87,67.52,67.72,15970.0,66.2288,66.5721,66.2288,66.425,15970.0
2018-12-21 10:00:00,67.67,67.68,67.46,67.52,15925.0,66.3759,66.3857,66.17,66.2288,15925.0
2018-12-21 10:05:00,67.56,67.76,67.49,67.76,16335.0,66.268,66.4642,66.1994,66.4642,16335.0
2018-12-21 10:10:00,67.73,68.23,67.72,68.15,33067.0,66.4348,66.9252,66.425,66.8468,33067.0
2018-12-21 10:15:00,68.15,68.5,68.12,68.39,35400.0,66.8468,67.1901,66.8173,67.0822,35400.0
2018-12-21 10:20:00,68.48,68.53,68.33,68.36,18937.0,67.1704,67.2195,67.0233,67.0527,18937.0
2018-12-21 10:25:00,68.31,68.34,68.14,68.2,6907.0,67.0037,67.0331,66.8369,66.8958,6907.0
2018-12-21 10:30:00,68.22,68.26,67.95,68.05,7639.0,66.9154,66.9547,66.6506,66.7487,7639.0
2018-12-21 10:35:00,68.03,68.18,67.99,68.08,10010.0,66.7291,66.8762,66.6898,66.7781,10010.0
2018-12-21 10:40:00,68.04,68.08,67.88,67.94,15708.0,66.7389,66.7781,66.5819,66.6408,15708.0
2018-12-21 10:45:00,67.95,68.07,67.88,67.9,22886.0,66.6506,66.7683,66.5819,66.6015,22886.0
2018-12-21 10:50:00,67.88,67.89,67.61,67.65,14387.0,66.5819,66.5917,66.3171,66.3563,14387.0
2018-12-21 10:55:00,67.65,67.7,67.59,67.6,10670.0,66.3563,66.4054,66.2975,66.3073,10670.0
2018-12-21 11:00:00,67.57,67.6,67.45,67.47,25271.0,66.2778,66.3073,66.1601,66.1798,25271.0
2018-12-21 11:05:00,67.45,67.54,66.9,66.9,34117.0,66.1601,66.2484,65.6207,65.6207,34117.0
2018-12-21 11:10:00,66.92,67.12,66.92,67.01,33337.0,65.6403,65.8365,65.6403,65.7286,33337.0
2018-12-21 11:15:00,67.0,67.12,66.93,67.07,23540.0,65.7188,65.8365,65.6501,65.7874,23540.0
2018-12-21 11:20:00,67.05,67.09,66.91,66.94,24933.0,65.7678,65.807,65.6305,65.6599,24933.0
2018-12-21 11:25:00,66.96,67.09,66.8,67.09,38415.0,65.6795,65.807,65.5226,65.807,38415.0
2018-12-21 11:30:00,67.12,67.17,66.99,67.04,13612.0,65.8365,65.8855,65.7089,65.758,13612.0
2018-12-21 11:35:00,67.08,67.08,66.92,66.94,40564.0,65.7972,65.7972,65.6403,65.6599,40564.0
2018-12-21 11:40:00,66.94,66.98,66.84,66.89,23933.0,65.6599,65.6991,65.5618,65.6109,23933.0
2018-12-21 11:45:00,66.88,67.04,66.78,66.78,16712.0,65.601,65.758,65.503,65.503,16712.0
2018-12-21 11:50:00,66.79,66.98,66.78,66.89,8057.0,65.5128,65.6991,65.503,65.6109,8057.0
2018-12-21 11:55:00,66.9,66.92,66.74,66.75,18785.0,65.6207,65.6403,65.4637,65.4735,18785.0
2018-12-21 12:00:00,66.77,66.82,66.62,66.63,36292.0,65.4931,65.5422,65.346,65.3558,36292.0
2018-12-21 12:05:00,66.63,66.63,66.31,66.42,54278.0,65.3558,65.3558,65.0419,65.1498,54278.0
2018-12-21 12:10:00,66.38,66.43,66.25,66.31,63005.0,65.1106,65.1597,64.9831,65.0419,63005.0
2018-12-21 12:15:00,66.31,66.48,66.3,66.31,24945.0,65.0419,65.2087,65.0321,65.0419,24945.0
2018-12-21 12:20:00,66.31,66.34,66.17,66.3,17766.0,65.0419,65.0714,64.9046,65.0321,17766.0
2018-12-21 12:25:00,66.28,66.28,66.03,66.06,24782.0,65.0125,65.0125,64.7673,64.7967,24782.0
2018-12-21 12:30:00,66.01,66.1,65.75,66.07,87284.0,64.7477,64.836,64.4927,64.8065,87284.0
2018-12-21 12:35:00,66.08,66.34,66.01,66.33,38196.0,64.8163,65.0714,64.7477,65.0616,38196.0
2018-12-21 12:40:00,66.33,66.51,66.29,66.5,12279.0,65.0616,65.2381,65.0223,65.2283,12279.0
2018-12-21 12:45:00,66.47,66.76,66.45,66.61,23665.0,65.1989,65.4833,65.1793,65.3362,23665.0
2018-12-21 12:50:00,66.6,66.66,66.45,66.45,20960.0,65.3264,65.3853,65.1793,65.1793,20960.0
2018-12-21 12:55:00,66.46,66.57,66.35,66.51,23637.0,65.1891,65.297,65.0812,65.2381,23637.0
2018-12-21 13:00:00,66.5,66.63,66.43,66.51,10985.0,65.2283,65.3558,65.1597,65.2381,10985.0
2018-12-21 13:05:00,66.51,66.58,66.4,66.57,15759.0,65.2381,65.3068,65.1302,65.297,15759.0
2018-12-21 13:10:00,66.52,66.59,66.36,66.48,16585.0,65.2479,65.3166,65.091,65.2087,16585.0
2018-12-21 13:15:00,66.47,66.5,66.34,66.37,19906.0,65.1989,65.2283,65.0714,65.1008,19906.0
2018-12-21 13:20:00,66.39,66.56,66.31,66.51,21020.0,65.1204,65.2872,65.0419,65.2381,21020.0
2018-12-21 13:25:00,66.55,66.62,66.33,66.36,17591.0,65.2774,65.346,65.0616,65.091,17591.0
2018-12-21 13:30:00,66.37,66.74,66.35,66.74,11900.0,65.1008,65.4637,65.0812,65.4637,11900.0
2018-12-21 13:35:00,66.7,66.74,66.6,66.72,9578.0,65.4245,65.4637,65.3264,65.4441,9578.0
2018-12-21 13:40:00,66.75,66.81,66.66,66.81,9204.0,65.4735,65.5324,65.3853,65.5324,9204.0
2018-12-21 13:45:00,66.79,66.79,66.6,66.6,7492.0,65.5128,65.5128,65.3264,65.3264,7492.0
2018-12-21 13:50:00,66.59,66.69,66.43,66.52,9100.0,65.3166,65.4147,65.1597,65.2479,9100.0
2018-12-21 13:55:00,66.55,66.8,66.53,66.58,19844.0,65.2774,65.5226,65.2577,65.3068,19844.0
2018-12-21 14:00:00,66.54,66.66,66.41,66.54,13500.0,65.2675,65.3853,65.14,65.2675,13500.0
2018-12-21 14:05:00,66.58,66.64,66.52,66.6,8909.0,65.3068,65.3656,65.2479,65.3264,8909.0
2018-12-21 14:10:00,66.6,66.69,66.44,66.5,22739.0,65.3264,65.4147,65.1695,65.2283,22739.0
2018-12-21 14:15:00,66.52,66.7,66.47,66.7,19646.0,65.2479,65.4245,65.1989,65.4245,19646.0
2018-12-21 14:20:00,66.74,66.83,66.65,66.67,15852.0,65.4637,65.552,65.3754,65.3951,15852.0
2018-12-21 14:25:00,66.65,66.75,66.56,66.7,13486.0,65.3754,65.4735,65.2872,65.4245,13486.0
2018-12-21 14:30:00,66.68,66.73,66.6,66.65,19340.0,65.4049,65.4539,65.3264,65.3754,19340.0
2018-12-21 14:35:00,66.65,66.71,66.64,66.68,7903.0,65.3754,65.4343,65.3656,65.4049,7903.0
2018-12-21 14:40:00,66.67,66.74,66.54,66.57,10700.0,65.3951,65.4637,65.2675,65.297,10700.0
2018-12-21 14:45:00,66.6,66.65,66.5,66.58,17429.0,65.3264,65.3754,65.2283,65.3068,17429.0
2018-12-21 14:50:00,66.6,66.84,66.55,66.62,30429.0,65.3264,65.5618,65.2774,65.346,30429.0
2018-12-21 14:55:00,66.61,66.71,66.45,66.58,42501.0,65.3362,65.4343,65.1793,65.3068,42501.0
2018-12-21 15:00:00,66.63,66.65,66.49,66.59,53642.0,65.3558,65.3754,65.2185,65.3166,53642.0
2018-12-21 15:05:00,66.58,66.64,66.49,66.56,82511.0,65.3068,65.3656,65.2185,65.2872,82511.0
2018-12-21 15:10:00,66.56,66.56,66.38,66.42,85085.0,65.2872,65.2872,65.1106,65.1498,85085.0
2018-12-21 15:15:00,66.42,66.46,66.24,66.34,51228.0,65.1498,65.1891,64.9733,65.0714,51228.0
2018-12-21 15:20:00,66.33,66.49,66.25,66.37,52598.0,65.0616,65.2185,64.9831,65.1008,52598.0
2018-12-21 15:25:00,66.37,66.37,66.09,66.09,28884.0,65.1008,65.1008,64.8262,64.8262,28884.0
2018-12-21 15:30:00,66.09,66.36,66.09,66.31,54375.0,64.8262,65.091,64.8262,65.0419,54375.0
2018-12-21 15:35:00,66.3,66.3,65.91,65.92,70507.0,65.0321,65.0321,64.6496,64.6594,70507.0
2018-12-21 15:40:00,65.93,66.18,65.93,66.16,39118.0,64.6692,64.9144,64.6692,64.8948,39118.0
2018-12-21 15:45:00,66.17,66.47,66.17,66.37,72724.0,64.9046,65.1989,64.9046,65.1008,72724.0
2018-12-21 15:50:00,66.37,66.46,66.29,66.4,102249.0,65.1008,65.1891,65.0223,65.1302,102249.0
2018-12-21 15:55:00,66.41,66.51,66.36,66.5,286757.0,65.14,65.2381,65.091,65.2283,286757.0
2018-12-24 09:30:00,66.06,66.53,66.03,66.37,34629.0,64.7967,65.2577,64.7673,65.1008,34629.0
2018-12-24 09:35:00,66.36,66.4,66.03,66.17,25973.0,65.091,65.1302,64.7673,64.9046,25973.0
2018-12-24 09:40:00,66.17,66.2,66.01,66.03,18448.0,64.9046,64.934,64.7477,64.7673,18448.0
2018-12-24 09:45:00,66.01,66.07,65.64,65.67,29931.0,64.7477,64.8065,64.3848,64.4142,29931.0
2018-12-24 09:50:00,65.68,65.93,65.67,65.75,36321.0,64.424,64.6692,64.4142,64.4927,36321.0
2018-12-24 09:55:00,65.79,65.96,65.63,65.88,67573.0,64.5319,64.6986,64.3749,64.6202,67573.0
2018-12-24 10:00:00,65.85,66.33,65.85,66.31,43165.0,64.5907,65.0616,64.5907,65.0419,43165.0
2018-12-24 10:05:00,66.31,66.39,65.96,66.02,92512.0,65.0419,65.1204,64.6986,64.7575,92512.0
2018-12-24 10:10:00,66.03,66.34,66.01,66.2,99602.0,64.7673,65.0714,64.7477,64.934,99602.0
2018-12-24 10:15:00,66.18,66.34,66.14,66.31,43078.0,64.9144,65.0714,64.8752,65.0419,43078.0
2018-12-24 10:20:00,66.31,66.51,66.13,66.46,34172.0,65.0419,65.2381,64.8654,65.1891,34172.0
2018-12-24 10:25:00,66.48,66.73,66.45,66.65,34661.0,65.2087,65.4539,65.1793,65.3754,34661.0
2018-12-24 10:30:00,66.68,67.11,66.68,67.0,50268.0,65.4049,65.8266,65.4049,65.7188,50268.0
2018-12-24 10:35:00,67.04,67.35,66.9,67.29,24846.0,65.758,66.0621,65.6207,66.0032,24846.0
2018-12-24 10:40:00,67.29,67.8,67.29,67.61,56051.0,66.0032,66.5035,66.0032,66.3171,56051.0
2018-12-24 10:45:00,67.62,67.65,67.3,67.52,25836.0,66.3269,66.3563,66.013,66.2288,25836.0
2018-12-24 10:50:00,67.51,67.56,67.38,67.46,49755.0,66.219,66.268,66.0915,66.17,49755.0
2018-12-24 10:55:00,67.43,67.47,67.21,67.39,24557.0,66.1405,66.1798,65.9247,66.1013,24557.0
2018-12-24 11:00:00,67.45,67.54,67.14,67.16,33500.0,66.1601,66.2484,65.8561,65.8757,33500.0
2018-12-24 11:05:00,67.21,67.25,67.07,67.13,10009.0,65.9247,65.964,65.7874,65.8463,10009.0
2018-12-24 11:10:00,67.11,67.22,66.99,67.22,12162.0,65.8266,65.9345,65.7089,65.9345,12162.0
2018-12-24 11:15:00,67.22,67.22,66.95,67.06,20842.0,65.9345,65.9345,65.6697,65.7776,20842.0
2018-12-24 11:20:00,67.03,67.34,67.01,67.16,24670.0,65.7482,66.0522,65.7286,65.8757,24670.0
2018-12-24 11:25:00,67.13,67.24,67.08,67.24,12283.0,65.8463,65.9542,65.7972,65.9542,12283.0
2018-12-24 11:30:00,67.18,67.36,67.18,67.33,31809.0,65.8953,66.0719,65.8953,66.0424,31809.0
2018-12-24 11:35:00,67.35,67.35,67.18,67.23,19614.0,66.0621,66.0621,65.8953,65.9444,19614.0
2018-12-24 11:40:00,67.25,67.33,67.13,67.23,25404.0,65.964,66.0424,65.8463,65.9444,25404.0
2018-12-24 11:45:00,67.19,67.19,66.85,66.88,21671.0,65.9051,65.9051,65.5716,65.601,21671.0
2018-12-24 11:50:00,66.86,67.16,66.83,67.13,18812.0,65.5814,65.8757,65.552,65.8463,18812.0
2018-12-24 11:55:00,67.12,67.25,66.98,67.03,19235.0,65.8365,65.964,65.6991,65.7482,19235.0
2018-12-24 12:00:00,67.04,67.22,66.95,67.04,21735.0,65.758,65.9345,65.6697,65.758,21735.0
2018-12-24 12:05:00,67.03,67.05,66.85,66.85,30990.0,65.7482,65.7678,65.5716,65.5716,30990.0
2018-12-24 12:10:00,66.86,66.97,66.73,66.96,44469.0,65.5814,65.6893,65.4539,65.6795,44469.0
2018-12-24 12:15:00,66.94,67.02,66.88,66.92,29511.0,65.6599,65.7384,65.601,65.6403,29511.0
2018-12-24 12:20:00,66.92,66.95,66.8,66.93,39512.0,65.6403,65.6697,65.5226,65.6501,39512.0
2018-12-24 12:25:00,66.92,67.15,66.91,67.04,43400.0,65.6403,65.8659,65.6305,65.758,43400.0
2018-12-24 12:30:00,67.05,67.21,66.99,67.1,46410.0,65.7678,65.9247,65.7089,65.8168,46410.0
2018-12-24 12:35:00,67.09,67.11,66.95,67.03,33980.0,65.807,65.8266,65.6697,65.7482,33980.0
2018-12-24 12:40:00,67.02,67.07,66.95,67.03,47981.0,65.7384,65.7874,65.6697,65.7482,47981.0
2018-12-24 12:45:00,67.03,67.03,66.75,66.75,38749.0,65.7482,65.7482,65.4735,65.4735,38749.0
2018-12-24 12:50:00,66.74,66.76,66.51,66.56,50604.0,65.4637,65.4833,65.2381,65.2872,50604.0
2018-12-24 12:55:00,66.56,66.56,66.45,66.51,155830.0,65.2872,65.2872,65.1793,65.2381,155830.0
2018-12-26 09:30:00,66.79,67.36,66.79,67.02,36741.0,65.5128,66.0719,65.5128,65.7384,36741.0
2018-12-26 09:35:00,67.0,67.34,66.96,67.27,28546.0,65.7188,66.0522,65.6795,65.9836,28546.0
2018-12-26 09:40:00,67.3,67.34,67.05,67.08,21031.0,66.013,66.0522,65.7678,65.7972,21031.0
2018-12-26 09:45:00,67.09,67.12,66.87,66.93,18463.0,65.807,65.8365,65.5912,65.6501,18463.0
2018-12-26 09:50:00,66.96,66.97,66.79,66.82,11005.0,65.6795,65.6893,65.5128,65.5422,11005.0
2018-12-26 09:55:00,66.76,66.84,66.71,66.72,8171.0,65.4833,65.5618,65.4343,65.4441,8171.0
2018-12-26 10:00:00,66.75,66.88,66.64,66.64,12225.0,65.4735,65.601,65.3656,65.3656,12225.0
2018-12-26 10:05:00,66.63,66.65,66.44,66.63,32360.0,65.3558,65.3754,65.1695,65.3558,32360.0
2018-12-26 10:10:00,66.63,66.64,66.28,66.34,51161.0,65.3558,65.3656,65.0125,65.0714,51161.0
2018-12-26 10:15:00,66.31,66.49,66.29,66.39,30417.0,65.0419,65.2185,65.0223,65.1204,30417.0
2018-12-26 10:20:00,66.39,66.89,66.39,66.89,30566.0,65.1204,65.6109,65.1204,65.6109,30566.0
2018-12-26 10:25:00,66.91,67.05,66.87,66.89,15739.0,65.6305,65.7678,65.5912,65.6109,15739.0
2018-12-26 10:30:00,66.89,66.92,66.66,66.72,21130.0,65.6109,65.6403,65.3853,65.4441,21130.0
2018-12-26 10:35:00,66.73,66.8,66.61,66.71,17599.0,65.4539,65.5226,65.3362,65.4343,17599.0
2018-12-26 10:40:00,66.71,66.86,66.65,66.84,32580.0,65.4343,65.5814,65.3754,65.5618,32580.0
2018-12-26 10:45:00,66.81,66.99,66.8,66.9,15053.0,65.5324,65.7089,65.5226,65.6207,15053.0
2018-12-26 10:50:00,66.88,67.05,66.62,66.65,25138.0,65.601,65.7678,65.346,65.3754,25138.0
2018-12-26 10:55:00,66.68,66.8,66.61,66.7,13540.0,65.4049,65.5226,65.3362,65.4245,13540.0
2018-12-26 11:00:00,66.71,66.89,66.68,66.86,26710.0,65.4343,65.6109,65.4049,65.5814,26710.0
2018-12-26 11:05:00,66.87,66.99,66.76,66.92,22748.0,65.5912,65.7089,65.4833,65.6403,22748.0
2018-12-26 11:10:00,66.95,66.99,66.87,66.92,18775.0,65.6697,65.7089,65.5912,65.6403,18775.0
2018-12-26 11:15:00,66.9,67.15,66.9,67.15,19032.0,65.6207,65.8659,65.6207,65.8659,19032.0
2018-12-26 11:20:00,67.17,67.19,67.09,67.12,18858.0,65.8855,65.9051,65.807,65.8365,18858.0
2018-12-26 11:25:00,67.12,67.39,67.12,67.38,17693.0,65.8365,66.1013,65.8365,66.0915,17693.0
2018-12-26 11:30:00,67.38,67.38,67.22,67.25,16122.0,66.0915,66.0915,65.9345,65.964,16122.0
2018-12-26 11:35:00,67.26,67.39,67.21,67.3,19224.0,65.9738,66.1013,65.9247,66.013,19224.0
2018-12-26 11:40:00,67.32,67.51,67.27,67.44,19485.0,66.0326,66.219,65.9836,66.1503,19485.0
2018-12-26 11:45:00,67.44,67.46,67.33,67.46,10206.0,66.1503,66.17,66.0424,66.17,10206.0
2018-12-26 11:50:00,67.45,67.5,67.34,67.5,15172.0,66.1601,66.2092,66.0522,66.2092,15172.0
2018-12-26 11:55:00,67.49,67.63,67.48,67.63,15887.0,66.1994,66.3367,66.1896,66.3367,15887.0
2018-12-26 12:00:00,67.68,67.83,67.67,67.67,20179.0,66.3857,66.5329,66.3759,66.3759,20179.0
2018-12-26 12:05:00,67.7,68.01,67.7,68.01,29775.0,66.4054,66.7094,66.4054,66.7094,29775.0
2018-12-26 12:10:00,67.99,68.21,67.94,68.17,45662.0,66.6898,66.9056,66.6408,66.8664,45662.0
2018-12-26 12:15:00,68.17,68.18,67.85,67.9,15567.0,66.8664,66.8762,66.5525,66.6015,15567.0
2018-12-26 12:20:00,67.92,67.98,67.66,67.7,28234.0,66.6212,66.68,66.3661,66.4054,28234.0
2018-12-26 12:25:00,67.72,67.87,67.72,67.75,21774.0,66.425,66.5721,66.425,66.4544,21774.0
2018-12-26 12:30:00,67.77,67.81,67.7,67.75,11188.0,66.474,66.5133,66.4054,66.4544,11188.0
2018-12-26 12:35:00,67.81,68.05,67.79,67.99,14076.0,66.5133,66.7487,66.4936,66.6898,14076.0
2018-12-26 12:40:00,68.02,68.13,67.97,68.09,23376.0,66.7192,66.8271,66.6702,66.7879,23376.0
2018-12-26 12:45:00,68.1,68.24,68.02,68.08,18801.0,66.7977,66.935,66.7192,66.7781,18801.0
2018-12-26 12:50:00,68.08,68.19,68.07,68.12,12093.0,66.7781,66.886,66.7683,66.8173,12093.0
2018-12-26 12:55:00,68.16,68.21,68.09,68.13,10801.0,66.8566,66.9056,66.7879,66.8271,10801.0
2018-12-26 13:00:00,68.16,68.2,67.99,68.0,13411.0,66.8566,66.8958,66.6898,66.6996,13411.0
2018-12-26 13:05:00,67.99,68.01,67.87,68.0,11129.0,66.6898,66.7094,66.5721,66.6996,11129.0
2018-12-26 13:10:00,67.98,68.08,67.86,67.91,31264.0,66.68,66.7781,66.5623,66.6113,31264.0
2018-12-26 13:15:00,67.9,67.91,67.63,67.64,27368.0,66.6015,66.6113,66.3367,66.3465,27368.0
2018-12-26 13:20:00,67.65,67.78,67.58,67.62,20263.0,66.3563,66.4838,66.2877,66.3269,20263.0
2018-12-26 13:25:00,67.61,67.85,67.56,67.8,22204.0,66.3171,66.5525,66.268,66.5035,22204.0
2018-12-26 13:30:00,67.85,67.91,67.81,67.81,9290.0,66.5525,66.6113,66.5133,66.5133,9290.0
2018-12-26 13:35:00,67.81,67.82,67.72,67.81,17345.0,66.5133,66.5231,66.425,66.5133,17345.0
2018-12-26 13:40:00,67.81,67.91,67.76,67.76,16909.0,66.5133,66.6113,66.4642,66.4642,16909.0
2018-12-26 13:45:00,67.78,67.96,67.77,67.89,19289.0,66.4838,66.6604,66.474,66.5917,19289.0
2018-12-26 13:50:00,67.91,68.16,67.89,68.16,18106.0,66.6113,66.8566,66.5917,66.8566,18106.0
2018-12-26 13:55:00,68.16,68.21,68.1,68.18,20260.0,66.8566,66.9056,66.7977,66.8762,20260.0
2018-12-26 14:00:00,68.21,68.23,68.04,68.06,16107.0,66.9056,66.9252,66.7389,66.7585,16107.0
2018-12-26 14:05:00,68.05,68.07,67.91,68.05,21523.0,66.7487,66.7683,66.6113,66.7487,21523.0
2018-12-26 14:10:00,68.08,68.21,68.06,68.1,14405.0,66.7781,66.9056,66.7585,66.7977,14405.0
2018-12-26 14:15:00,68.09,68.19,67.92,67.95,19606.0,66.7879,66.886,66.6212,66.6506,19606.0
2018-12-26 14:20:00,67.98,68.0,67.84,67.94,12800.0,66.68,66.6996,66.5427,66.6408,12800.0
2018-12-26 14:25:00,67.92,67.92,67.74,67.82,12152.0,66.6212,66.6212,66.4446,66.5231,12152.0
2018-12-26 14:30:00,67.83,68.05,67.82,68.02,23485.0,66.5329,66.7487,66.5231,66.7192,23485.0
2018-12-26 14:35:00,68.02,68.24,67.98,68.19,34503.0,66.7192,66.935,66.68,66.886,34503.0
2018-12-26 14:40:00,68.2,68.24,68.06,68.21,16265.0,66.8958,66.935,66.7585,66.9056,16265.0
2018-12-26 14:45:00,68.23,68.23,68.08,68.09,12393.0,66.9252,66.9252,66.7781,66.7879,12393.0
2018-12-26 14:50:00,68.09,68.21,68.09,68.13,12461.0,66.7879,66.9056,66.7879,66.8271,12461.0
2018-12-26 14:55:00,68.15,68.49,68.11,68.49,35082.0,66.8468,67.1803,66.8075,67.1803,35082.0
2018-12-26 15:00:00,68.47,68.53,68.37,68.44,15852.0,67.1606,67.2195,67.0626,67.1312,15852.0
2018-12-26 15:05:00,68.47,68.61,68.47,68.47,14506.0,67.1606,67.298,67.1606,67.1606,14506.0
2018-12-26 15:10:00,68.47,68.57,68.45,68.53,25653.0,67.1606,67.2587,67.141,67.2195,25653.0
2018-12-26 15:15:00,68.53,68.62,68.46,68.46,22575.0,67.2195,67.3078,67.1508,67.1508,22575.0
2018-12-26 15:20:00,68.44,68.71,68.44,68.71,46433.0,67.1312,67.396,67.1312,67.396,46433.0
2018-12-26 15:25:00,68.72,68.73,68.65,68.69,27027.0,67.4059,67.4157,67.3372,67.3764,27027.0
2018-12-26 15:30:00,68.7,68.86,68.67,68.82,23174.0,67.3862,67.5432,67.3568,67.5039,23174.0
2018-12-26 15:35:00,68.82,69.03,68.8,69.03,31362.0,67.5039,67.7099,67.4843,67.7099,31362.0
2018-12-26 15:40:00,69.02,69.31,68.95,69.28,67191.0,67.7001,67.9846,67.6315,67.9551,67191.0
2018-12-26 15:45:00,69.28,69.38,69.04,69.12,55307.0,67.9551,68.0532,67.7197,67.7982,55307.0
2018-12-26 15:50:00,69.14,69.38,69.11,69.38,53265.0,67.8178,68.0532,67.7884,68.0532,53265.0
2018-12-26 15:55:00,69.39,69.58,69.37,69.53,192368.0,68.063,68.2494,68.0434,68.2004,192368.0
2018-12-27 09:30:00,68.62,68.68,68.2,68.68,31218.0,67.3078,67.3666,66.8958,67.3666,31218.0
2018-12-27 09:35:00,68.63,68.94,68.43,68.7,14117.0,67.3176,67.6217,67.1214,67.3862,14117.0
2018-12-27 09:40:00,68.76,68.77,68.26,68.31,30684.0,67.4451,67.4549,66.9547,67.0037,30684.0
2018-12-27 09:45:00,68.32,68.47,68.22,68.25,18990.0,67.0135,67.1606,66.9154,66.9448,18990.0
2018-12-27 09:50:00,68.25,68.37,68.16,68.22,31572.0,66.9448,67.0626,66.8566,66.9154,31572.0
2018-12-27 09:55:00,68.2,68.58,68.18,68.51,9013.0,66.8958,67.2685,66.8762,67.1999,9013.0
2018-12-27 10:00:00,68.5,68.73,68.4,68.57,24888.0,67.1901,67.4157,67.092,67.2587,24888.0
2018-12-27 10:05:00,68.59,68.69,68.31,68.34,26315.0,67.2783,67.3764,67.0037,67.0331,26315.0
2018-12-27 10:10:00,68.33,68.4,68.21,68.35,9788.0,67.0233,67.092,66.9056,67.0429,9788.0
2018-12-27 10:15:00,68.37,68.51,68.25,68.25,26532.0,67.0626,67.1999,66.9448,66.9448,26532.0
2018-12-27 10:20:00,68.24,68.32,68.1,68.17,13036.0,66.935,67.0135,66.7977,66.8664,13036.0
2018-12-27 10:25:00,68.15,68.36,68.14,68.29,11698.0,66.8468,67.0527,66.8369,66.9841,11698.0
2018-12-27 10:30:00,68.28,68.54,68.15,68.53,18157.0,66.9743,67.2293,66.8468,67.2195,18157.0
2018-12-27 10:35:00,68.52,68.57,68.38,68.39,18950.0,67.2097,67.2587,67.0724,67.0822,18950.0
2018-12-27 10:40:00,68.4,68.78,68.34,68.71,9648.0,67.092,67.4647,67.0331,67.396,9648.0
2018-12-27 10:45:00,68.74,68.75,68.55,68.64,7319.0,67.4255,67.4353,67.2391,67.3274,7319.0
2018-12-27 10:50:00,68.62,68.63,68.38,68.46,13893.0,67.3078,67.3176,67.0724,67.1508,13893.0
2018-12-27 10:55:00,68.44,68.61,68.4,68.51,9123.0,67.1312,67.298,67.092,67.1999,9123.0
2018-12-27 11:00:00,68.49,68.52,68.29,68.39,8415.0,67.1803,67.2097,66.9841,67.0822,8415.0
2018-12-27 11:05:00,68.39,68.48,68.27,68.42,10400.0,67.0822,67.1704,66.9645,67.1116,10400.0
2018-12-27 11:10:00,68.41,68.59,68.4,68.55,13400.0,67.1018,67.2783,67.092,67.2391,13400.0
2018-12-27 11:15:00,68.56,68.87,68.55,68.86,14621.0,67.2489,67.553,67.2391,67.5432,14621.0
2018-12-27 11:20:00,68.85,68.9,68.75,68.83,9226.0,67.5334,67.5824,67.4353,67.5138,9226.0
2018-12-27 11:25:00,68.85,69.06,68.8,68.98,8292.0,67.5334,67.7394,67.4843,67.6609,8292.0
2018-12-27 11:30:00,68.98,69.14,68.95,68.95,10977.0,67.6609,67.8178,67.6315,67.6315,10977.0
2018-12-27 11:35:00,68.93,68.94,68.75,68.89,16379.0,67.6118,67.6217,67.4353,67.5726,16379.0
2018-12-27 11:40:00,68.85,68.85,68.61,68.61,5500.0,67.5334,67.5334,67.298,67.298,5500.0
2018-12-27 11:45:00,68.63,68.65,68.52,68.62,8626.0,67.3176,67.3372,67.2097,67.3078,8626.0
2018-12-27 11:50:00,68.64,68.72,68.52,68.52,7600.0,67.3274,67.4059,67.2097,67.2097,7600.0
2018-12-27 11:55:00,68.52,68.67,68.5,68.63,23730.0,67.2097,67.3568,67.1901,67.3176,23730.0
2018-12-27 12:00:00,68.62,68.63,68.5,68.52,7820.0,67.3078,67.3176,67.1901,67.2097,7820.0
2018-12-27 12:05:00,68.5,68.55,68.43,68.46,18275.0,67.1901,67.2391,67.1214,67.1508,18275.0
2018-12-27 12:10:00,68.49,68.5,68.41,68.47,10672.0,67.1803,67.1901,67.1018,67.1606,10672.0
2018-12-27 12:15:00,68.46,68.64,68.46,68.61,7151.0,67.1508,67.3274,67.1508,67.298,7151.0
2018-12-27 12:20:00,68.6,68.6,68.49,68.56,17279.0,67.2882,67.2882,67.1803,67.2489,17279.0
2018-12-27 12:25:00,68.56,68.62,68.16,68.29,13304.0,67.2489,67.3078,66.8566,66.9841,13304.0
2018-12-27 12:30:00,68.25,68.28,68.18,68.26,8120.0,66.9448,66.9743,66.8762,66.9547,8120.0
2018-12-27 12:35:00,68.28,68.34,68.18,68.31,4777.0,66.9743,67.0331,66.8762,67.0037,4777.0
2018-12-27 12:40:00,68.3,68.35,68.23,68.35,25340.0,66.9939,67.0429,66.9252,67.0429,25340.0
2018-12-27 12:45:00,68.32,68.53,68.3,68.47,11974.0,67.0135,67.2195,66.9939,67.1606,11974.0
2018-12-27 12:50:00,68.49,68.59,68.43,68.58,24342.0,67.1803,67.2783,67.1214,67.2685,24342.0
2018-12-27 12:55:00,68.57,68.57,68.42,68.5,5505.0,67.2587,67.2587,67.1116,67.1901,5505.0
2018-12-27 13:00:00,68.51,68.56,68.47,68.49,8775.0,67.1999,67.2489,67.1606,67.1803,8775.0
2018-12-27 13:05:00,68.51,68.61,68.5,68.57,17417.0,67.1999,67.298,67.1901,67.2587,17417.0
2018-12-27 13:10:00,68.59,68.59,68.43,68.53,8649.0,67.2783,67.2783,67.1214,67.2195,8649.0
2018-12-27 13:15:00,68.51,68.56,68.45,68.5,5920.0,67.1999,67.2489,67.141,67.1901,5920.0
2018-12-27 13:20:00,68.5,68.5,68.41,68.45,6900.0,67.1901,67.1901,67.1018,67.141,6900.0
2018-12-27 13:25:00,68.47,68.54,68.39,68.39,8978.0,67.1606,67.2293,67.0822,67.0822,8978.0
2018-12-27 13:30:00,68.39,68.44,68.37,68.38,11696.0,67.0822,67.1312,67.0626,67.0724,11696.0
2018-12-27 13:35:00,68.4,68.4,68.26,68.26,7626.0,67.092,67.092,66.9547,66.9547,7626.0
2018-12-27 13:40:00,68.25,68.3,68.22,68.23,6682.0,66.9448,66.9939,66.9154,66.9252,6682.0
2018-12-27 13:45:00,68.22,68.23,67.95,67.95,11465.0,66.9154,66.9252,66.6506,66.6506,11465.0
2018-12-27 13:50:00,67.94,67.97,67.82,67.89,17509.0,66.6408,66.6702,66.5231,66.5917,17509.0
2018-12-27 13:55:00,67.91,68.05,67.91,68.0,7895.0,66.6113,66.7487,66.6113,66.6996,7895.0
2018-12-27 14:00:00,67.98,68.04,67.88,68.04,15398.0,66.68,66.7389,66.5819,66.7389,15398.0
2018-12-27 14:05:00,68.0,68.07,67.87,67.87,16623.0,66.6996,66.7683,66.5721,66.5721,16623.0
2018-12-27 14:10:00,67.86,67.97,67.85,67.93,19053.0,66.5623,66.6702,66.5525,66.631,19053.0
2018-12-27 14:15:00,67.9,67.92,67.78,67.84,24681.0,66.6015,66.6212,66.4838,66.5427,24681.0
2018-12-27 14:20:00,67.84,67.96,67.77,67.9,7868.0,66.5427,66.6604,66.474,66.6015,7868.0
2018-12-27 14:25:00,67.93,68.11,67.89,68.08,26964.0,66.631,66.8075,66.5917,66.7781,26964.0
2018-12-27 14:30:00,68.06,68.09,67.93,68.0,11312.0,66.7585,66.7879,66.631,66.6996,11312.0
2018-12-27 14:35:00,67.99,68.12,67.95,68.11,10802.0,66.6898,66.8173,66.6506,66.8075,10802.0
2018-12-27 14:40:00,68.11,68.59,68.11,68.59,19225.0,66.8075,67.2783,66.8075,67.2783,19225.0
2018-12-27 14:45:00,68.62,68.64,68.32,68.4,10419.0,67.3078,67.3274,67.0135,67.092,10419.0
2018-12-27 14:50:00,68.42,68.78,68.35,68.62,11941.0,67.1116,67.4647,67.0429,67.3078,11941.0
2018-12-27 14:55:00,68.59,68.68,68.57,68.63,7584.0,67.2783,67.3666,67.2587,67.3176,7584.0
2018-12-27 15:00:00,68.69,68.69,68.46,68.56,16253.0,67.3764,67.3764,67.1508,67.2489,16253.0
2018-12-27 15:05:00,68.55,68.68,68.46,68.64,13497.0,67.2391,67.3666,67.1508,67.3274,13497.0
2018-12-27 15:10:00,68.61,68.96,68.58,68.96,42651.0,67.298,67.6413,67.2685,67.6413,42651.0
2018-12-27 15:15:00,68.93,68.95,68.83,68.85,7423.0,67.6118,67.6315,67.5138,67.5334,7423.0
2018-12-27 15:20:00,68.87,69.28,68.87,69.28,20922.0,67.553,67.9551,67.553,67.9551,20922.0
2018-12-27 15:25:00,69.27,69.5,69.19,69.46,23640.0,67.9453,68.1709,67.8669,68.1317,23640.0
2018-12-27 15:30:00,69.48,69.58,69.25,69.5,30723.0,68.1513,68.2494,67.9257,68.1709,30723.0
2018-12-27 15:35:00,69.5,69.81,69.5,69.75,42863.0,68.1709,68.475,68.1709,68.4162,42863.0
2018-12-27 15:40:00,69.79,70.27,69.77,70.14,109504.0,68.4554,68.9262,68.4358,68.7987,109504.0
2018-12-27 15:45:00,70.15,70.23,69.85,70.2,117776.0,68.8085,68.887,68.5142,68.8576,117776.0
2018-12-27 15:50:00,70.17,70.24,69.72,69.82,59800.0,68.8281,68.8968,68.3867,68.4848,59800.0
2018-12-27 15:55:00,69.8,70.35,69.79,70.34,158608.0,68.4652,69.0047,68.4554,68.9949,158608.0
2018-12-28 09:30:00,70.92,70.92,70.49,70.75,21531.0,69.5638,69.5638,69.142,69.397,21531.0
2018-12-28 09:35:00,70.67,70.82,70.42,70.81,9081.0,69.3186,69.4657,69.0733,69.4559,9081.0
2018-12-28 09:40:00,70.73,71.11,70.73,71.11,5895.0,69.3774,69.7502,69.3774,69.7502,5895.0
2018-12-28 09:45:00,71.25,71.5,71.16,71.27,12347.0,69.8875,70.1327,69.7992,69.9071,12347.0
2018-12-28 09:50:00,71.25,71.47,71.04,71.28,19384.0,69.8875,70.1033,69.6815,69.9169,19384.0
2018-12-28 09:55:00,71.39,71.56,71.3,71.48,29891.0,70.0248,70.1915,69.9365,70.1131,29891.0
2018-12-28 10:00:00,71.52,71.57,71.16,71.18,13457.0,70.1523,70.2014,69.7992,69.8188,13457.0
2018-12-28 10:05:00,71.17,71.36,71.17,71.18,10275.0,69.809,69.9954,69.809,69.8188,10275.0
2018-12-28 10:10:00,71.15,71.23,71.0,71.05,12400.0,69.7894,69.8679,69.6423,69.6913,12400.0
2018-12-28 10:15:00,71.09,71.14,70.82,70.9,19316.0,69.7305,69.7796,69.4657,69.5442,19316.0
2018-12-28 10:20:00,70.86,70.92,70.62,70.62,13758.0,69.5049,69.5638,69.2695,69.2695,13758.0
2018-12-28 10:25:00,70.64,70.7,70.52,70.56,9735.0,69.2891,69.348,69.1714,69.2107,9735.0
2018-12-28 10:30:00,70.55,70.62,70.51,70.62,10499.0,69.2009,69.2695,69.1616,69.2695,10499.0
2018-12-28 10:35:00,70.59,70.59,70.37,70.53,14342.0,69.2401,69.2401,69.0243,69.1812,14342.0
2018-12-28 10:40:00,70.51,70.69,70.51,70.53,11497.0,69.1616,69.3382,69.1616,69.1812,11497.0
2018-12-28 10:45:00,70.58,70.87,70.55,70.87,9527.0,69.2303,69.5147,69.2009,69.5147,9527.0
2018-12-28 10:50:00,70.89,71.19,70.87,70.87,7868.0,69.5344,69.8286,69.5147,69.5147,7868.0
2018-12-28 10:55:00,70.81,70.81,70.66,70.69,16889.0,69.4559,69.4559,69.3088,69.3382,16889.0
2018-12-28 11:00:00,70.72,70.75,70.57,70.59,13815.0,69.3676,69.397,69.2205,69.2401,13815.0
2018-12-28 11:05:00,70.63,70.67,70.47,70.64,45695.0,69.2793,69.3186,69.1224,69.2891,45695.0
2018-12-28 11:10:00,70.63,70.74,70.56,70.67,9062.0,69.2793,69.3872,69.2107,69.3186,9062.0
2018-12-28 11:15:00,70.67,70.86,70.56,70.58,22134.0,69.3186,69.5049,69.2107,69.2303,22134.0
2018-12-28 11:20:00,70.58,70.7,70.52,70.65,14267.0,69.2303,69.348,69.1714,69.299,14267.0
2018-12-28 11:25:00,70.61,70.79,70.55,70.79,11931.0,69.2597,69.4363,69.2009,69.4363,11931.0
2018-12-28 11:30:00,70.76,70.8,70.62,70.62,11397.0,69.4068,69.4461,69.2695,69.2695,11397.0
2018-12-28 11:35:00,70.66,70.77,70.57,70.73,16607.0,69.3088,69.4167,69.2205,69.3774,16607.0
2018-12-28 11:40:00,70.74,70.74,70.63,70.63,14531.0,69.3872,69.3872,69.2793,69.2793,14531.0
2018-12-28 11:45:00,70.65,70.66,70.52,70.6,7422.0,69.299,69.3088,69.1714,69.2499,7422.0
2018-12-28 11:50:00,70.59,70.79,70.58,70.74,5999.0,69.2401,69.4363,69.2303,69.3872,5999.0
2018-12-28 11:55:00,70.75,70.75,70.61,70.67,8501.0,69.397,69.397,69.2597,69.3186,8501.0
2018-12-28 12:00:00,70.67,70.76,70.67,70.75,15525.0,69.3186,69.4068,69.3186,69.397,15525.0
2018-12-28 12:05:00,70.77,71.02,70.76,70.86,25470.0,69.4167,69.6619,69.4068,69.5049,25470.0
2018-12-28 12:10:00,70.88,71.08,70.88,70.97,44817.0,69.5246,69.7207,69.5246,69.6128,44817.0
2018-12-28 12:15:00,70.97,70.99,70.79,70.84,52333.0,69.6128,69.6324,69.4363,69.4853,52333.0
2018-12-28 12:20:00,70.84,70.98,70.79,70.95,16477.0,69.4853,69.6226,69.4363,69.5932,16477.0
2018-12-28 12:25:00,70.96,71.01,70.78,70.97,9300.0,69.603,69.6521,69.4265,69.6128,9300.0
2018-12-28 12:30:00,70.98,71.08,70.98,71.04,8725.0,69.6226,69.7207,69.6226,69.6815,8725.0
2018-12-28 12:35:00,71.03,71.05,70.94,71.01,8321.0,69.6717,69.6913,69.5834,69.6521,8321.0
2018-12-28 12:40:00,71.09,71.11,70.97,71.09,10379.0,69.7305,69.7502,69.6128,69.7305,10379.0
2018-12-28 12:45:00,71.07,71.1,71.0,71.0,9603.0,69.7109,69.7403,69.6423,69.6423,9603.0
2018-12-28 12:50:00,71.06,71.13,70.94,71.1,9817.0,69.7011,69.7698,69.5834,69.7403,9817.0
2018-12-28 12:55:00,71.1,71.1,70.82,70.82,17764.0,69.7403,69.7403,69.4657,69.4657,17764.0
2018-12-28 13:00:00,70.84,70.86,70.74,70.76,9911.0,69.4853,69.5049,69.3872,69.4068,9911.0
2018-12-28 13:05:00,70.76,70.82,70.69,70.82,4020.0,69.4068,69.4657,69.3382,69.4657,4020.0
2018-12-28 13:10:00,70.82,70.87,70.79,70.87,3710.0,69.4657,69.5147,69.4363,69.5147,3710.0
2018-12-28 13:15:00,70.9,70.91,70.68,70.69,5035.0,69.5442,69.554,69.3284,69.3382,5035.0
2018-12-28 13:20:00,70.69,70.69,70.51,70.51,5819.0,69.3382,69.3382,69.1616,69.1616,5819.0
2018-12-28 13:25:00,70.5,70.6,70.48,70.55,2600.0,69.1518,69.2499,69.1322,69.2009,2600.0
2018-12-28 13:30:00,70.61,70.62,70.46,70.5,7684.0,69.2597,69.2695,69.1126,69.1518,7684.0
2018-12-28 13:35:00,70.5,70.62,70.48,70.55,3600.0,69.1518,69.2695,69.1322,69.2009,3600.0
2018-12-28 13:40:00,70.51,70.59,70.49,70.52,4756.0,69.1616,69.2401,69.142,69.1714,4756.0
2018-12-28 13:45:00,70.52,70.74,70.52,70.72,7936.0,69.1714,69.3872,69.1714,69.3676,7936.0
2018-12-28 13:50:00,70.7,70.85,70.62,70.62,5000.0,69.348,69.4951,69.2695,69.2695,5000.0
2018-12-28 13:55:00,70.63,70.72,70.62,70.65,6265.0,69.2793,69.3676,69.2695,69.299,6265.0
2018-12-28 14:00:00,70.67,70.87,70.67,70.87,5053.0,69.3186,69.5147,69.3186,69.5147,5053.0
2018-12-28 14:05:00,70.9,71.11,70.9,71.11,10529.0,69.5442,69.7502,69.5442,69.7502,10529.0
2018-12-28 14:10:00,71.08,71.26,71.04,71.25,8587.0,69.7207,69.8973,69.6815,69.8875,8587.0
2018-12-28 14:15:00,71.28,71.4,71.19,71.21,8423.0,69.9169,70.0346,69.8286,69.8482,8423.0
2018-12-28 14:20:00,71.21,71.22,71.1,71.19,13400.0,69.8482,69.8581,69.7403,69.8286,13400.0
2018-12-28 14:25:00,71.16,71.18,71.06,71.15,9251.0,69.7992,69.8188,69.7011,69.7894,9251.0
2018-12-28 14:30:00,71.17,71.28,71.13,71.28,13083.0,69.809,69.9169,69.7698,69.9169,13083.0
2018-12-28 14:35:00,71.27,71.46,71.2,71.46,18813.0,69.9071,70.0935,69.8384,70.0935,18813.0
2018-12-28 14:40:00,71.44,71.6,71.39,71.52,9072.0,70.0738,70.2308,70.0248,70.1523,9072.0
2018-12-28 14:45:00,71.51,71.57,71.37,71.55,7728.0,70.1425,70.2014,70.0052,70.1817,7728.0
2018-12-28 14:50:00,71.54,71.82,71.51,71.75,29311.0,70.1719,70.4466,70.1425,70.3779,29311.0
2018-12-28 14:55:00,71.74,71.74,71.57,71.64,13200.0,70.3681,70.3681,70.2014,70.27,13200.0
2018-12-28 15:00:00,71.63,71.73,71.52,71.56,9644.0,70.2602,70.3583,70.1523,70.1915,9644.0
2018-12-28 15:05:00,71.56,71.56,71.22,71.29,19678.0,70.1915,70.1915,69.8581,69.9267,19678.0
2018-12-28 15:10:00,71.3,71.57,71.15,71.54,21739.0,69.9365,70.2014,69.7894,70.1719,21739.0
2018-12-28 15:15:00,71.54,71.54,71.3,71.3,14129.0,70.1719,70.1719,69.9365,69.9365,14129.0
2018-12-28 15:20:00,71.2,71.2,71.07,71.2,11878.0,69.8384,69.8384,69.7109,69.8384,11878.0
2018-12-28 15:25:00,71.21,71.23,70.84,71.01,19186.0,69.8482,69.8679,69.4853,69.6521,19186.0
2018-12-28 15:30:00,71.0,71.08,70.87,71.02,24869.0,69.6423,69.7207,69.5147,69.6619,24869.0
2018-12-28 15:35:00,71.01,71.1,70.82,70.84,18870.0,69.6521,69.7403,69.4657,69.4853,18870.0
2018-12-28 15:40:00,70.84,70.94,70.75,70.75,29481.0,69.4853,69.5834,69.397,69.397,29481.0
2018-12-28 15:45:00,70.72,70.96,70.72,70.91,37755.0,69.3676,69.603,69.3676,69.554,37755.0
2018-12-28 15:50:00,70.94,70.94,70.71,70.73,27771.0,69.5834,69.5834,69.3578,69.3774,27771.0
2018-12-28 15:55:00,70.75,71.08,70.75,70.95,86496.0,69.397,69.7207,69.397,69.5932,86496.0
2018-12-31 09:30:00,71.41,71.69,71.33,71.69,23949.0,70.0444,70.3191,69.9659,70.3191,23949.0
2018-12-31 09:35:00,71.74,72.04,71.61,71.61,16946.0,70.3681,70.6624,70.2406,70.2406,16946.0
2018-12-31 09:40:00,71.61,71.61,71.49,71.55,41188.0,70.2406,70.2406,70.1229,70.1817,41188.0
2018-12-31 09:45:00,71.55,71.58,71.45,71.45,15461.0,70.1817,70.2112,70.0837,70.0837,15461.0
2018-12-31 09:50:00,71.44,71.44,71.18,71.26,22731.0,70.0738,70.0738,69.8188,69.8973,22731.0
2018-12-31 09:55:00,71.28,71.52,71.27,71.39,31254.0,69.9169,70.1523,69.9071,70.0248,31254.0
2018-12-31 10:00:00,71.42,71.63,71.42,71.6,11807.0,70.0542,70.2602,70.0542,70.2308,11807.0
2018-12-31 10:05:00,71.58,71.69,71.46,71.54,14593.0,70.2112,70.3191,70.0935,70.1719,14593.0
2018-12-31 10:10:00,71.53,71.62,71.42,71.45,17879.0,70.1621,70.2504,70.0542,70.0837,17879.0
2018-12-31 10:15:00,71.42,71.42,71.3,71.31,9263.0,70.0542,70.0542,69.9365,69.9463,9263.0
2018-12-31 10:20:00,71.3,71.45,71.27,71.27,17733.0,69.9365,70.0837,69.9071,69.9071,17733.0
2018-12-31 10:25:00,71.25,71.45,71.25,71.36,21090.0,69.8875,70.0837,69.8875,69.9954,21090.0
2018-12-31 10:30:00,71.38,71.39,71.16,71.18,14776.0,70.015,70.0248,69.7992,69.8188,14776.0
2018-12-31 10:35:00,71.17,71.2,71.02,71.09,17212.0,69.809,69.8384,69.6619,69.7305,17212.0
2018-12-31 10:40:00,71.09,71.23,71.09,71.17,15610.0,69.7305,69.8679,69.7305,69.809,15610.0
2018-12-31 10:45:00,71.19,71.33,71.18,71.18,10806.0,69.8286,69.9659,69.8188,69.8188,10806.0
2018-12-31 10:50:00,71.14,71.14,70.98,70.98,15275.0,69.7796,69.7796,69.6226,69.6226,15275.0
2018-12-31 10:55:00,70.97,71.01,70.77,71.01,14768.0,69.6128,69.6521,69.4167,69.6521,14768.0
2018-12-31 11:00:00,70.99,71.12,70.97,71.04,15612.0,69.6324,69.76,69.6128,69.6815,15612.0
2018-12-31 11:05:00,71.09,71.16,70.99,71.1,11913.0,69.7305,69.7992,69.6324,69.7403,11913.0
2018-12-31 11:10:00,71.1,71.22,70.98,71.03,19988.0,69.7403,69.8581,69.6226,69.6717,19988.0
2018-12-31 11:15:00,71.04,71.11,70.96,71.06,13698.0,69.6815,69.7502,69.603,69.7011,13698.0
2018-12-31 11:20:00,71.08,71.12,71.01,71.03,10950.0,69.7207,69.76,69.6521,69.6717,10950.0
2018-12-31 11:25:00,71.03,71.39,71.03,71.33,13120.0,69.6717,70.0248,69.6717,69.9659,13120.0
2018-12-31 11:30:00,71.32,71.32,70.98,71.02,7552.0,69.9561,69.9561,69.6226,69.6619,7552.0
2018-12-31 11:35:00,70.99,71.27,70.96,71.21,11208.0,69.6324,69.9071,69.603,69.8482,11208.0
2018-12-31 11:40:00,71.17,71.17,70.97,71.03,6500.0,69.809,69.809,69.6128,69.6717,6500.0
2018-12-31 11:45:00,71.07,71.31,71.07,71.31,6650.0,69.7109,69.9463,69.7109,69.9463,6650.0
2018-12-31 11:50:00,71.31,71.37,71.27,71.34,12669.0,69.9463,70.0052,69.9071,69.9758,12669.0
2018-12-31 11:55:00,71.35,71.39,71.27,71.39,14446.0,69.9856,70.0248,69.9071,70.0248,14446.0
2018-12-31 12:00:00,71.39,71.43,71.35,71.38,7704.0,70.0248,70.064,69.9856,70.015,7704.0
2018-12-31 12:05:00,71.39,71.42,71.32,71.4,10570.0,70.0248,70.0542,69.9561,70.0346,10570.0
2018-12-31 12:10:00,71.38,71.4,71.25,71.35,19722.0,70.015,70.0346,69.8875,69.9856,19722.0
2018-12-31 12:15:00,71.35,71.47,71.31,71.44,14173.0,69.9856,70.1033,69.9463,70.0738,14173.0
2018-12-31 12:20:00,71.43,71.53,71.42,71.42,8415.0,70.064,70.1621,70.0542,70.0542,8415.0
2018-12-31 12:25:00,71.41,71.41,71.31,71.37,11073.0,70.0444,70.0444,69.9463,70.0052,11073.0
2018-12-31 12:30:00,71.39,71.47,71.36,71.37,8985.0,70.0248,70.1033,69.9954,70.0052,8985.0
2018-12-31 12:35:00,71.38,71.53,71.37,71.51,8860.0,70.015,70.1621,70.0052,70.1425,8860.0
2018-12-31 12:40:00,71.51,71.56,71.42,71.55,8488.0,70.1425,70.1915,70.0542,70.1817,8488.0
2018-12-31 12:45:00,71.55,71.57,71.5,71.54,7673.0,70.1817,70.2014,70.1327,70.1719,7673.0
2018-12-31 12:50:00,71.55,71.58,71.51,71.56,9465.0,70.1817,70.2112,70.1425,70.1915,9465.0
2018-12-31 12:55:00,71.55,71.58,71.49,71.54,13117.0,70.1817,70.2112,70.1229,70.1719,13117.0
2018-12-31 13:00:00,71.57,71.63,71.53,71.53,10163.0,70.2014,70.2602,70.1621,70.1621,10163.0
2018-12-31 13:05:00,71.53,71.62,71.52,71.62,10719.0,70.1621,70.2504,70.1523,70.2504,10719.0
2018-12-31 13:10:00,71.61,71.74,71.6,71.66,12614.0,70.2406,70.3681,70.2308,70.2896,12614.0
2018-12-31 13:15:00,71.66,71.74,71.65,71.7,10043.0,70.2896,70.3681,70.2798,70.3289,10043.0
2018-12-31 13:20:00,71.7,71.77,71.69,71.76,7336.0,70.3289,70.3975,70.3191,70.3877,7336.0
2018-12-31 13:25:00,71.77,71.77,71.67,71.71,8405.0,70.3975,70.3975,70.2994,70.3387,8405.0
2018-12-31 13:30:00,71.7,71.73,71.63,71.71,9096.0,70.3289,70.3583,70.2602,70.3387,9096.0
2018-12-31 13:35:00,71.71,71.75,71.66,71.72,11878.0,70.3387,70.3779,70.2896,70.3485,11878.0
2018-12-31 13:40:00,71.72,71.77,71.55,71.55,10191.0,70.3485,70.3975,70.1817,70.1817,10191.0
2018-12-31 13:45:00,71.55,71.55,71.42,71.42,8989.0,70.1817,70.1817,70.0542,70.0542,8989.0
2018-12-31 13:50:00,71.42,71.44,71.3,71.34,10754.0,70.0542,70.0738,69.9365,69.9758,10754.0
2018-12-31 13:55:00,71.34,71.39,71.34,71.37,5511.0,69.9758,70.0248,69.9758,70.0052,5511.0
2018-12-31 14:00:00,71.36,71.38,71.22,71.32,11300.0,69.9954,70.015,69.8581,69.9561,11300.0
2018-12-31 14:05:00,71.32,71.48,71.32,71.45,11455.0,69.9561,70.1131,69.9561,70.0837,11455.0
2018-12-31 14:10:00,71.45,71.45,71.29,71.31,9317.0,70.0837,70.0837,69.9267,69.9463,9317.0
2018-12-31 14:15:00,71.31,71.48,71.24,71.47,14474.0,69.9463,70.1131,69.8777,70.1033,14474.0
2018-12-31 14:20:00,71.46,71.47,71.16,71.25,11374.0,70.0935,70.1033,69.7992,69.8875,11374.0
2018-12-31 14:25:00,71.27,71.34,71.19,71.24,10715.0,69.9071,69.9758,69.8286,69.8777,10715.0
2018-12-31 14:30:00,71.19,71.23,71.11,71.14,9383.0,69.8286,69.8679,69.7502,69.7796,9383.0
2018-12-31 14:35:00,71.12,71.22,71.08,71.21,9991.0,69.76,69.8581,69.7207,69.8482,9991.0
2018-12-31 14:40:00,71.21,71.34,71.2,71.31,8901.0,69.8482,69.9758,69.8384,69.9463,8901.0
2018-12-31 14:45:00,71.3,71.45,71.28,71.4,10311.0,69.9365,70.0837,69.9169,70.0346,10311.0
2018-12-31 14:50:00,71.41,71.63,71.4,71.54,11088.0,70.0444,70.2602,70.0346,70.1719,11088.0
2018-12-31 14:55:00,71.52,71.56,71.4,71.4,11848.0,70.1523,70.1915,70.0346,70.0346,11848.0
2018-12-31 15:00:00,71.35,71.59,71.35,71.45,12699.0,69.9856,70.221,69.9856,70.0837,12699.0
2018-12-31 15:05:00,71.46,71.57,71.46,71.49,17057.0,70.0935,70.2014,70.0935,70.1229,17057.0
2018-12-31 15:10:00,71.49,71.52,71.42,71.46,11851.0,70.1229,70.1523,70.0542,70.0935,11851.0
2018-12-31 15:15:00,71.45,71.5,71.34,71.5,14629.0,70.0837,70.1327,69.9758,70.1327,14629.0
2018-12-31 15:20:00,71.5,71.58,71.4,71.44,12959.0,70.1327,70.2112,70.0346,70.0738,12959.0
2018-12-31 15:25:00,71.45,71.68,71.45,71.62,25916.0,70.0837,70.3093,70.0837,70.2504,25916.0
2018-12-31 15:30:00,71.59,71.72,71.59,71.66,20613.0,70.221,70.3485,70.221,70.2896,20613.0
2018-12-31 15:35:00,71.66,71.72,71.59,71.72,28523.0,70.2896,70.3485,70.221,70.3485,28523.0
2018-12-31 15:40:00,71.71,71.86,71.7,71.8,35583.0,70.3387,70.4858,70.3289,70.427,35583.0
2018-12-31 15:45:00,71.79,71.86,71.53,71.58,38667.0,70.4172,70.4858,70.1621,70.2112,38667.0
2018-12-31 15:50:00,71.57,71.63,71.39,71.42,75021.0,70.2014,70.2602,70.0248,70.0542,75021.0
2018-12-31 15:55:00,71.43,71.82,71.36,71.82,228291.0,70.064,70.4466,69.9954,70.4466,228291.0
2019-01-02 09:30:00,70.69,70.92,70.49,70.5,64172.0,69.3382,69.5638,69.142,69.1518,64172.0
2019-01-02 09:35:00,70.52,70.61,70.35,70.49,25600.0,69.1714,69.2597,69.0047,69.142,25600.0
2019-01-02 09:40:00,70.37,70.56,70.23,70.45,48000.0,69.0243,69.2107,68.887,69.1028,48000.0
2019-01-02 09:45:00,70.42,70.55,70.34,70.55,21337.0,69.0733,69.2009,68.9949,69.2009,21337.0
2019-01-02 09:50:00,70.57,70.67,70.29,70.42,17360.0,69.2205,69.3186,68.9458,69.0733,17360.0
2019-01-02 09:55:00,70.45,70.67,70.41,70.66,17935.0,69.1028,69.3186,69.0635,69.3088,17935.0
2019-01-02 10:00:00,70.66,70.66,70.41,70.57,15277.0,69.3088,69.3088,69.0635,69.2205,15277.0
2019-01-02 10:05:00,70.58,70.83,70.58,70.83,27720.0,69.2303,69.4755,69.2303,69.4755,27720.0
2019-01-02 10:10:00,70.81,71.03,70.81,70.86,19875.0,69.4559,69.6717,69.4559,69.5049,19875.0
2019-01-02 10:15:00,70.9,70.96,70.76,70.8,19920.0,69.5442,69.603,69.4068,69.4461,19920.0
2019-01-02 10:20:00,70.78,70.82,70.67,70.72,12000.0,69.4265,69.4657,69.3186,69.3676,12000.0
2019-01-02 10:25:00,70.74,70.9,70.46,70.46,12570.0,69.3872,69.5442,69.1126,69.1126,12570.0
2019-01-02 10:30:00,70.47,70.49,70.2,70.2,14608.0,69.1224,69.142,68.8576,68.8576,14608.0
2019-01-02 10:35:00,70.22,70.28,70.15,70.26,16079.0,68.8772,68.936,68.8085,68.9164,16079.0
2019-01-02 10:40:00,70.27,70.55,70.26,70.47,14134.0,68.9262,69.2009,68.9164,69.1224,14134.0
2019-01-02 10:45:00,70.48,70.5,70.39,70.42,32566.0,69.1322,69.1518,69.0439,69.0733,32566.0
2019-01-02 10:50:00,70.39,70.69,70.38,70.67,13677.0,69.0439,69.3382,69.0341,69.3186,13677.0
2019-01-02 10:55:00,70.68,70.8,70.64,70.73,20049.0,69.3284,69.4461,69.2891,69.3774,20049.0
2019-01-02 11:00:00,70.71,70.78,70.61,70.71,27451.0,69.3578,69.4265,69.2597,69.3578,27451.0
2019-01-02 11:05:00,70.74,70.85,70.68,70.75,33368.0,69.3872,69.4951,69.3284,69.397,33368.0
2019-01-02 11:10:00,70.75,70.82,70.71,70.75,18018.0,69.397,69.4657,69.3578,69.397,18018.0
2019-01-02 11:15:00,70.76,70.83,70.6,70.83,18262.0,69.4068,69.4755,69.2499,69.4755,18262.0
2019-01-02 11:20:00,70.88,70.9,70.63,70.75,19746.0,69.5246,69.5442,69.2793,69.397,19746.0
2019-01-02 11:25:00,70.76,70.82,70.51,70.55,22399.0,69.4068,69.4657,69.1616,69.2009,22399.0
2019-01-02 11:30:00,70.56,70.76,70.56,70.65,40196.0,69.2107,69.4068,69.2107,69.299,40196.0
2019-01-02 11:35:00,70.63,70.71,70.56,70.63,30669.0,69.2793,69.3578,69.2107,69.2793,30669.0
2019-01-02 11:40:00,70.68,70.81,70.67,70.77,18676.0,69.3284,69.4559,69.3186,69.4167,18676.0
2019-01-02 11:45:00,70.76,70.78,70.62,70.69,14969.0,69.4068,69.4265,69.2695,69.3382,14969.0
2019-01-02 11:50:00,70.69,70.69,70.46,70.46,37797.0,69.3382,69.3382,69.1126,69.1126,37797.0
2019-01-02 11:55:00,70.45,70.57,70.31,70.31,15785.0,69.1028,69.2205,68.9655,68.9655,15785.0
2019-01-02 12:00:00,70.31,70.38,70.25,70.28,23833.0,68.9655,69.0341,68.9066,68.936,23833.0
2019-01-02 12:05:00,70.28,70.42,70.27,70.39,18608.0,68.936,69.0733,68.9262,69.0439,18608.0
2019-01-02 12:10:00,70.38,70.53,70.38,70.53,10144.0,69.0341,69.1812,69.0341,69.1812,10144.0
2019-01-02 12:15:00,70.56,70.57,70.47,70.48,8894.0,69.2107,69.2205,69.1224,69.1322,8894.0
2019-01-02 12:20:00,70.47,70.49,70.36,70.43,28649.0,69.1224,69.142,69.0145,69.0832,28649.0
2019-01-02 12:25:00,70.45,70.58,70.45,70.57,12080.0,69.1028,69.2303,69.1028,69.2205,12080.0
2019-01-02 12:30:00,70.57,70.7,70.57,70.67,9220.0,69.2205,69.348,69.2205,69.3186,9220.0
2019-01-02 12:35:00,70.67,70.83,70.65,70.81,16009.0,69.3186,69.4755,69.299,69.4559,16009.0
2019-01-02 12:40:00,70.82,70.84,70.77,70.84,7600.0,69.4657,69.4853,69.4167,69.4853,7600.0
2019-01-02 12:45:00,70.85,71.0,70.83,70.94,10208.0,69.4951,69.6423,69.4755,69.5834,10208.0
2019-01-02 12:50:00,70.96,71.01,70.9,70.93,7004.0,69.603,69.6521,69.5442,69.5736,7004.0
2019-01-02 12:55:00,70.92,71.05,70.9,71.01,8820.0,69.5638,69.6913,69.5442,69.6521,8820.0
2019-01-02 13:00:00,71.02,71.12,70.97,71.11,11100.0,69.6619,69.76,69.6128,69.7502,11100.0
2019-01-02 13:05:00,71.13,71.24,71.08,71.16,12797.0,69.7698,69.8777,69.7207,69.7992,12797.0
2019-01-02 13:10:00,71.14,71.15,71.05,71.12,8239.0,69.7796,69.7894,69.6913,69.76,8239.0
2019-01-02 13:15:00,71.1,71.15,71.02,71.15,7084.0,69.7403,69.7894,69.6619,69.7894,7084.0
2019-01-02 13:20:00,71.12,71.18,71.08,71.18,6600.0,69.76,69.8188,69.7207,69.8188,6600.0
2019-01-02 13:25:00,71.17,71.33,71.13,71.19,15239.0,69.809,69.9659,69.7698,69.8286,15239.0
2019-01-02 13:30:00,71.2,71.26,71.14,71.26,25674.0,69.8384,69.8973,69.7796,69.8973,25674.0
2019-01-02 13:35:00,71.26,71.26,71.12,71.12,8378.0,69.8973,69.8973,69.76,69.76,8378.0
2019-01-02 13:40:00,71.13,71.21,71.09,71.16,7399.0,69.7698,69.8482,69.7305,69.7992,7399.0
2019-01-02 13:45:00,71.18,71.24,71.16,71.2,9300.0,69.8188,69.8777,69.7992,69.8384,9300.0
2019-01-02 13:50:00,71.19,71.27,71.17,71.24,11864.0,69.8286,69.9071,69.809,69.8777,11864.0
2019-01-02 13:55:00,71.25,71.43,71.25,71.43,12150.0,69.8875,70.064,69.8875,70.064,12150.0
2019-01-02 14:00:00,71.41,71.44,71.27,71.41,15616.0,70.0444,70.0738,69.9071,70.0444,15616.0
2019-01-02 14:05:00,71.44,71.44,71.21,71.23,13664.0,70.0738,70.0738,69.8482,69.8679,13664.0
2019-01-02 14:10:00,71.23,71.23,71.06,71.14,27639.0,69.8679,69.8679,69.7011,69.7796,27639.0
2019-01-02 14:15:00,71.13,71.13,71.04,71.07,11715.0,69.7698,69.7698,69.6815,69.7109,11715.0
2019-01-02 14:20:00,71.05,71.18,71.05,71.16,10964.0,69.6913,69.8188,69.6913,69.7992,10964.0
2019-01-02 14:25:00,71.15,71.17,71.03,71.05,12280.0,69.7894,69.809,69.6717,69.6913,12280.0
2019-01-02 14:30:00,71.03,71.23,71.03,71.16,25986.0,69.6717,69.8679,69.6717,69.7992,25986.0
2019-01-02 14:35:00,71.15,71.18,71.07,71.11,15000.0,69.7894,69.8188,69.7109,69.7502,15000.0
2019-01-02 14:40:00,71.11,71.12,70.94,71.03,13533.0,69.7502,69.76,69.5834,69.6717,13533.0
2019-01-02 14:45:00,71.02,71.08,70.96,71.06,12837.0,69.6619,69.7207,69.603,69.7011,12837.0
2019-01-02 14:50:00,71.06,71.06,70.89,70.91,24944.0,69.7011,69.7011,69.5344,69.554,24944.0
2019-01-02 14:55:00,70.92,70.92,70.75,70.77,11920.0,69.5638,69.5638,69.397,69.4167,11920.0
2019-01-02 15:00:00,70.75,70.85,70.7,70.75,32060.0,69.397,69.4951,69.348,69.397,32060.0
2019-01-02 15:05:00,70.73,70.73,70.61,70.61,15416.0,69.3774,69.3774,69.2597,69.2597,15416.0
2019-01-02 15:10:00,70.63,70.74,70.49,70.73,18912.0,69.2793,69.3872,69.142,69.3774,18912.0
2019-01-02 15:15:00,70.73,70.73,70.5,70.53,22993.0,69.3774,69.3774,69.1518,69.1812,22993.0
2019-01-02 15:20:00,70.51,70.65,70.47,70.63,39426.0,69.1616,69.299,69.1224,69.2793,39426.0
2019-01-02 15:25:00,70.64,70.77,70.57,70.67,27762.0,69.2891,69.4167,69.2205,69.3186,27762.0
2019-01-02 15:30:00,70.68,70.68,70.48,70.51,32470.0,69.3284,69.3284,69.1322,69.1616,32470.0
2019-01-02 15:35:00,70.52,70.69,70.52,70.54,29605.0,69.1714,69.3382,69.1714,69.1911,29605.0
2019-01-02 15:40:00,70.53,70.67,70.51,70.6,51828.0,69.1812,69.3186,69.1616,69.2499,51828.0
2019-01-02 15:45:00,70.6,70.81,70.6,70.71,50295.0,69.2499,69.4559,69.2499,69.3578,50295.0
2019-01-02 15:50:00,70.71,70.82,70.71,70.79,77352.0,69.3578,69.4657,69.3578,69.4363,77352.0
2019-01-02 15:55:00,70.79,71.0,70.77,70.92,149756.0,69.4363,69.6423,69.4167,69.5638,149756.0
2019-01-03 09:30:00,70.45,70.62,70.22,70.28,36562.0,69.1028,69.2695,68.8772,68.936,36562.0
2019-01-03 09:35:00,70.25,70.25,69.64,69.64,26568.0,68.9066,68.9066,68.3083,68.3083,26568.0
2019-01-03 09:40:00,69.62,70.0,69.57,69.84,37417.0,68.2886,68.6614,68.2396,68.5044,37417.0
2019-01-03 09:45:00,69.86,69.86,69.59,69.65,24267.0,68.5241,68.5241,68.2592,68.3181,24267.0
2019-01-03 09:50:00,69.67,69.68,69.43,69.55,38056.0,68.3377,68.3475,68.1023,68.22,38056.0
2019-01-03 09:55:00,69.56,69.67,69.35,69.63,50901.0,68.2298,68.3377,68.0238,68.2985,50901.0
2019-01-03 10:00:00,69.64,69.64,69.02,69.13,72975.0,68.3083,68.3083,67.7001,67.808,72975.0
2019-01-03 10:05:00,69.13,69.19,68.89,68.89,70370.0,67.808,67.8669,67.5726,67.5726,70370.0
2019-01-03 10:10:00,68.9,68.95,68.34,68.34,55448.0,67.5824,67.6315,67.0331,67.0331,55448.0
2019-01-03 10:15:00,68.34,68.44,68.23,68.26,78538.0,67.0331,67.1312,66.9252,66.9547,78538.0
2019-01-03 10:20:00,68.23,68.32,68.04,68.23,108122.0,66.9252,67.0135,66.7389,66.9252,108122.0
2019-01-03 10:25:00,68.2,68.27,68.02,68.07,195927.0,66.8958,66.9645,66.7192,66.7683,195927.0
2019-01-03 10:30:00,68.07,68.07,67.73,67.78,54004.0,66.7683,66.7683,66.4348,66.4838,54004.0
2019-01-03 10:35:00,67.76,67.83,67.53,67.62,99577.0,66.4642,66.5329,66.2386,66.3269,99577.0
2019-01-03 10:40:00,67.62,67.7,67.5,67.51,65818.0,66.3269,66.4054,66.2092,66.219,65818.0
2019-01-03 10:45:00,67.49,67.67,67.42,67.56,42251.0,66.1994,66.3759,66.1307,66.268,42251.0
2019-01-03 10:50:00,67.56,67.81,67.54,67.58,29211.0,66.268,66.5133,66.2484,66.2877,29211.0
2019-01-03 10:55:00,67.56,67.57,67.38,67.5,72679.0,66.268,66.2778,66.0915,66.2092,72679.0
2019-01-03 11:00:00,67.5,67.52,67.36,67.43,53303.0,66.2092,66.2288,66.0719,66.1405,53303.0
2019-01-03 11:05:00,67.41,67.47,67.27,67.3,63694.0,66.1209,66.1798,65.9836,66.013,63694.0
2019-01-03 11:10:00,67.3,67.61,67.29,67.53,79519.0,66.013,66.3171,66.0032,66.2386,79519.0
2019-01-03 11:15:00,67.54,68.05,67.52,67.92,56893.0,66.2484,66.7487,66.2288,66.6212,56893.0
2019-01-03 11:20:00,67.94,68.18,67.9,68.11,23958.0,66.6408,66.8762,66.6015,66.8075,23958.0
2019-01-03 11:25:00,68.09,68.12,67.96,67.97,74182.0,66.7879,66.8173,66.6604,66.6702,74182.0
2019-01-03 11:30:00,68.0,68.08,67.86,68.02,37955.0,66.6996,66.7781,66.5623,66.7192,37955.0
2019-01-03 11:35:00,68.02,68.59,68.02,68.59,25743.0,66.7192,67.2783,66.7192,67.2783,25743.0
2019-01-03 11:40:00,68.61,68.85,68.61,68.74,27633.0,67.298,67.5334,67.298,67.4255,27633.0
2019-01-03 11:45:00,68.72,68.86,68.67,68.7,26321.0,67.4059,67.5432,67.3568,67.3862,26321.0
2019-01-03 11:50:00,68.74,68.84,68.55,68.63,30637.0,67.4255,67.5236,67.2391,67.3176,30637.0
2019-01-03 11:55:00,68.61,68.71,68.51,68.54,15805.0,67.298,67.396,67.1999,67.2293,15805.0
2019-01-03 12:00:00,68.54,68.71,68.42,68.43,18810.0,67.2293,67.396,67.1116,67.1214,18810.0
2019-01-03 12:05:00,68.41,68.49,68.37,68.45,23688.0,67.1018,67.1803,67.0626,67.141,23688.0
2019-01-03 12:10:00,68.44,68.53,68.39,68.39,20140.0,67.1312,67.2195,67.0822,67.0822,20140.0
2019-01-03 12:15:00,68.43,68.46,68.15,68.28,30672.0,67.1214,67.1508,66.8468,66.9743,30672.0
2019-01-03 12:20:00,68.25,68.43,68.25,68.36,11839.0,66.9448,67.1214,66.9448,67.0527,11839.0
2019-01-03 12:25:00,68.37,68.39,68.25,68.31,14922.0,67.0626,67.0822,66.9448,67.0037,14922.0
2019-01-03 12:30:00,68.3,68.44,68.28,68.39,16971.0,66.9939,67.1312,66.9743,67.0822,16971.0
2019-01-03 12:35:00,68.37,68.37,68.23,68.25,34940.0,67.0626,67.0626,66.9252,66.9448,34940.0
2019-01-03 12:40:00,68.28,68.44,68.25,68.35,14352.0,66.9743,67.1312,66.9448,67.0429,14352.0
2019-01-03 12:45:00,68.38,68.49,68.35,68.41,14345.0,67.0724,67.1803,67.0429,67.1018,14345.0
2019-01-03 12:50:00,68.4,68.54,68.37,68.5,20677.0,67.092,67.2293,67.0626,67.1901,20677.0
2019-01-03 12:55:00,68.52,68.55,68.43,68.49,9059.0,67.2097,67.2391,67.1214,67.1803,9059.0
2019-01-03 13:00:00,68.45,68.45,68.2,68.23,11031.0,67.141,67.141,66.8958,66.9252,11031.0
2019-01-03 13:05:00,68.19,68.26,68.15,68.21,12565.0,66.886,66.9547,66.8468,66.9056,12565.0
2019-01-03 13:10:00,68.19,68.27,68.11,68.18,8065.0,66.886,66.9645,66.8075,66.8762,8065.0
2019-01-03 13:15:00,68.14,68.14,67.88,67.93,39766.0,66.8369,66.8369,66.5819,66.631,39766.0
2019-01-03 13:20:00,67.91,68.12,67.9,68.09,8500.0,66.6113,66.8173,66.6015,66.7879,8500.0
2019-01-03 13:25:00,68.1,68.16,68.05,68.14,10562.0,66.7977,66.8566,66.7487,66.8369,10562.0
2019-01-03 13:30:00,68.13,68.15,68.03,68.03,10221.0,66.8271,66.8468,66.7291,66.7291,10221.0
2019-01-03 13:35:00,68.02,68.21,67.96,68.2,16433.0,66.7192,66.9056,66.6604,66.8958,16433.0
2019-01-03 13:40:00,68.18,68.33,68.16,68.3,9954.0,66.8762,67.0233,66.8566,66.9939,9954.0
2019-01-03 13:45:00,68.29,68.29,68.16,68.16,7876.0,66.9841,66.9841,66.8566,66.8566,7876.0
2019-01-03 13:50:00,68.17,68.19,68.01,68.01,106422.0,66.8664,66.886,66.7094,66.7094,106422.0
2019-01-03 13:55:00,68.01,68.11,67.99,68.08,43900.0,66.7094,66.8075,66.6898,66.7781,43900.0
2019-01-03 14:00:00,68.07,68.19,67.99,68.12,20115.0,66.7683,66.886,66.6898,66.8173,20115.0
2019-01-03 14:05:00,68.13,68.22,68.09,68.18,17047.0,66.8271,66.9154,66.7879,66.8762,17047.0
2019-01-03 14:10:00,68.18,68.21,68.05,68.05,28546.0,66.8762,66.9056,66.7487,66.7487,28546.0
2019-01-03 14:15:00,68.05,68.19,68.02,68.15,33914.0,66.7487,66.886,66.7192,66.8468,33914.0
2019-01-03 14:20:00,68.14,68.28,68.14,68.21,28472.0,66.8369,66.9743,66.8369,66.9056,28472.0
2019-01-03 14:25:00,68.21,68.3,68.1,68.27,50618.0,66.9056,66.9939,66.7977,66.9645,50618.0
2019-01-03 14:30:00,68.27,68.37,68.24,68.28,27119.0,66.9645,67.0626,66.935,66.9743,27119.0
2019-01-03 14:35:00,68.28,68.3,68.1,68.12,22374.0,66.9743,66.9939,66.7977,66.8173,22374.0
2019-01-03 14:40:00,68.11,68.15,67.94,68.01,31077.0,66.8075,66.8468,66.6408,66.7094,31077.0
2019-01-03 14:45:00,68.02,68.02,67.81,67.87,17833.0,66.7192,66.7192,66.5133,66.5721,17833.0
2019-01-03 14:50:00,67.9,67.97,67.87,67.9,20629.0,66.6015,66.6702,66.5721,66.6015,20629.0
2019-01-03 14:55:00,67.9,67.91,67.7,67.71,35011.0,66.6015,66.6113,66.4054,66.4152,35011.0
2019-01-03 15:00:00,67.71,67.78,67.65,67.75,26845.0,66.4152,66.4838,66.3563,66.4544,26845.0
2019-01-03 15:05:00,67.76,67.81,67.66,67.71,22380.0,66.4642,66.5133,66.3661,66.4152,22380.0
2019-01-03 15:10:00,67.7,67.71,67.38,67.4,43589.0,66.4054,66.4152,66.0915,66.1111,43589.0
2019-01-03 15:15:00,67.41,67.6,67.41,67.54,35348.0,66.1209,66.3073,66.1209,66.2484,35348.0
2019-01-03 15:20:00,67.54,67.54,67.28,67.32,95706.0,66.2484,66.2484,65.9934,66.0326,95706.0
2019-01-03 15:25:00,67.32,67.44,67.26,67.36,54176.0,66.0326,66.1503,65.9738,66.0719,54176.0
2019-01-03 15:30:00,67.36,67.67,67.34,67.59,49950.0,66.0719,66.3759,66.0522,66.2975,49950.0
2019-01-03 15:35:00,67.6,67.64,67.35,67.37,49422.0,66.3073,66.3465,66.0621,66.0817,49422.0
2019-01-03 15:40:00,67.37,67.39,67.26,67.27,87831.0,66.0817,66.1013,65.9738,65.9836,87831.0
2019-01-03 15:45:00,67.27,67.36,67.25,67.32,102648.0,65.9836,66.0719,65.964,66.0326,102648.0
2019-01-03 15:50:00,67.31,67.36,67.19,67.26,164072.0,66.0228,66.0719,65.9051,65.9738,164072.0
2019-01-03 15:55:00,67.26,67.34,67.18,67.27,297512.0,65.9738,66.0522,65.8953,65.9836,297512.0
2019-01-04 09:30:00,68.41,68.79,68.25,68.58,35175.0,67.1018,67.4745,66.9448,67.2685,35175.0
2019-01-04 09:35:00,68.54,68.76,68.42,68.66,29665.0,67.2293,67.4451,67.1116,67.347,29665.0
2019-01-04 09:40:00,68.7,69.09,68.65,69.0,29284.0,67.3862,67.7688,67.3372,67.6805,29284.0
2019-01-04 09:45:00,68.98,69.19,68.94,69.17,30470.0,67.6609,67.8669,67.6217,67.8473,30470.0
2019-01-04 09:50:00,69.21,69.42,69.17,69.23,27378.0,67.8865,68.0925,67.8473,67.9061,27378.0
2019-01-04 09:55:00,69.17,69.24,68.93,68.99,63393.0,67.8473,67.9159,67.6118,67.6707,63393.0
2019-01-04 10:00:00,69.03,69.29,69.03,69.28,27444.0,67.7099,67.965,67.7099,67.9551,27444.0
2019-01-04 10:05:00,69.29,69.51,69.23,69.36,71067.0,67.965,68.1808,67.9061,68.0336,71067.0
2019-01-04 10:10:00,69.38,69.59,69.33,69.37,22452.0,68.0532,68.2592,68.0042,68.0434,22452.0
2019-01-04 10:15:00,69.38,69.5,69.27,69.44,22811.0,68.0532,68.1709,67.9453,68.1121,22811.0
2019-01-04 10:20:00,69.44,69.91,69.24,69.89,75656.0,68.1121,68.5731,67.9159,68.5535,75656.0
2019-01-04 10:25:00,69.89,70.03,69.85,69.96,18594.0,68.5535,68.6908,68.5142,68.6221,18594.0
2019-01-04 10:30:00,69.97,70.05,69.84,69.84,26519.0,68.632,68.7104,68.5044,68.5044,26519.0
2019-01-04 10:35:00,69.84,70.04,69.81,69.98,20020.0,68.5044,68.7006,68.475,68.6418,20020.0
2019-01-04 10:40:00,70.0,70.04,69.66,69.66,22018.0,68.6614,68.7006,68.3279,68.3279,22018.0
2019-01-04 10:45:00,69.64,69.79,69.58,69.58,34560.0,68.3083,68.4554,68.2494,68.2494,34560.0
2019-01-04 10:50:00,69.58,69.91,69.58,69.61,19834.0,68.2494,68.5731,68.2494,68.2788,19834.0
2019-01-04 10:55:00,69.63,69.87,69.62,69.76,23343.0,68.2985,68.5339,68.2886,68.426,23343.0
2019-01-04 11:00:00,69.75,70.0,69.73,69.96,66379.0,68.4162,68.6614,68.3965,68.6221,66379.0
2019-01-04 11:05:00,69.96,70.04,69.82,69.89,24045.0,68.6221,68.7006,68.4848,68.5535,24045.0
2019-01-04 11:10:00,69.91,69.95,69.66,69.67,14841.0,68.5731,68.6123,68.3279,68.3377,14841.0
2019-01-04 11:15:00,69.65,69.68,69.48,69.65,10384.0,68.3181,68.3475,68.1513,68.3181,10384.0
2019-01-04 11:20:00,69.69,69.7,69.43,69.44,11217.0,68.3573,68.3671,68.1023,68.1121,11217.0
2019-01-04 11:25:00,69.42,69.54,69.37,69.54,12663.0,68.0925,68.2102,68.0434,68.2102,12663.0
2019-01-04 11:30:00,69.52,69.55,69.39,69.48,19571.0,68.1906,68.22,68.063,68.1513,19571.0
2019-01-04 11:35:00,69.5,69.51,69.37,69.47,17831.0,68.1709,68.1808,68.0434,68.1415,17831.0
2019-01-04 11:40:00,69.46,69.52,69.4,69.45,21943.0,68.1317,68.1906,68.0729,68.1219,21943.0
2019-01-04 11:45:00,69.49,69.7,69.49,69.61,16678.0,68.1611,68.3671,68.1611,68.2788,16678.0
2019-01-04 11:50:00,69.64,69.71,69.63,69.65,19976.0,68.3083,68.3769,68.2985,68.3181,19976.0
2019-01-04 11:55:00,69.64,69.65,69.53,69.53,27216.0,68.3083,68.3181,68.2004,68.2004,27216.0
2019-01-04 12:00:00,69.52,69.58,69.44,69.51,16056.0,68.1906,68.2494,68.1121,68.1808,16056.0
2019-01-04 12:05:00,69.54,69.75,69.52,69.72,12031.0,68.2102,68.4162,68.1906,68.3867,12031.0
2019-01-04 12:10:00,69.72,69.73,69.52,69.53,21062.0,68.3867,68.3965,68.1906,68.2004,21062.0
2019-01-04 12:15:00,69.53,69.67,69.5,69.64,23388.0,68.2004,68.3377,68.1709,68.3083,23388.0
2019-01-04 12:20:00,69.63,69.72,69.6,69.61,52609.0,68.2985,68.3867,68.269,68.2788,52609.0
2019-01-04 12:25:00,69.62,69.73,69.59,69.63,11285.0,68.2886,68.3965,68.2592,68.2985,11285.0
2019-01-04 12:30:00,69.64,69.7,69.55,69.66,10300.0,68.3083,68.3671,68.22,68.3279,10300.0
2019-01-04 12:35:00,69.66,69.75,69.64,69.69,11504.0,68.3279,68.4162,68.3083,68.3573,11504.0
2019-01-04 12:40:00,69.7,69.81,69.69,69.69,33687.0,68.3671,68.475,68.3573,68.3573,33687.0
2019-01-04 12:45:00,69.7,69.81,69.68,69.79,27699.0,68.3671,68.475,68.3475,68.4554,27699.0
2019-01-04 12:50:00,69.77,69.9,69.77,69.83,15310.0,68.4358,68.5633,68.4358,68.4946,15310.0
2019-01-04 12:55:00,69.84,69.95,69.82,69.85,12717.0,68.5044,68.6123,68.4848,68.5142,12717.0
2019-01-04 13:00:00,69.86,69.97,69.84,69.92,42847.0,68.5241,68.632,68.5044,68.5829,42847.0
2019-01-04 13:05:00,69.93,69.95,69.85,69.92,63090.0,68.5927,68.6123,68.5142,68.5829,63090.0
2019-01-04 13:10:00,69.92,69.96,69.73,69.74,32787.0,68.5829,68.6221,68.3965,68.4064,32787.0
2019-01-04 13:15:00,69.75,69.79,69.65,69.74,19563.0,68.4162,68.4554,68.3181,68.4064,19563.0
2019-01-04 13:20:00,69.72,69.75,69.6,69.6,18189.0,68.3867,68.4162,68.269,68.269,18189.0
2019-01-04 13:25:00,69.58,69.73,69.57,69.72,11355.0,68.2494,68.3965,68.2396,68.3867,11355.0
2019-01-04 13:30:00,69.75,69.85,69.69,69.72,49405.0,68.4162,68.5142,68.3573,68.3867,49405.0
2019-01-04 13:35:00,69.73,69.74,69.64,69.66,12853.0,68.3965,68.4064,68.3083,68.3279,12853.0
2019-01-04 13:40:00,69.67,69.67,69.57,69.62,10425.0,68.3377,68.3377,68.2396,68.2886,10425.0
2019-01-04 13:45:00,69.6,69.7,69.53,69.7,12406.0,68.269,68.3671,68.2004,68.3671,12406.0
2019-01-04 13:50:00,69.71,69.76,69.64,69.67,17672.0,68.3769,68.426,68.3083,68.3377,17672.0
2019-01-04 13:55:00,69.67,69.71,69.57,69.66,11187.0,68.3377,68.3769,68.2396,68.3279,11187.0
2019-01-04 14:00:00,69.67,69.71,69.54,69.65,15918.0,68.3377,68.3769,68.2102,68.3181,15918.0
2019-01-04 14:05:00,69.65,69.67,69.49,69.57,18888.0,68.3181,68.3377,68.1611,68.2396,18888.0
2019-01-04 14:10:00,69.58,69.62,69.53,69.54,12294.0,68.2494,68.2886,68.2004,68.2102,12294.0
2019-01-04 14:15:00,69.56,69.58,69.47,69.47,15248.0,68.2298,68.2494,68.1415,68.1415,15248.0
2019-01-04 14:20:00,69.47,69.67,69.44,69.65,13446.0,68.1415,68.3377,68.1121,68.3181,13446.0
2019-01-04 14:25:00,69.65,69.74,69.61,69.72,12850.0,68.3181,68.4064,68.2788,68.3867,12850.0
2019-01-04 14:30:00,69.72,69.78,69.7,69.76,18204.0,68.3867,68.4456,68.3671,68.426,18204.0
2019-01-04 14:35:00,69.76,69.79,69.7,69.76,14639.0,68.426,68.4554,68.3671,68.426,14639.0
2019-01-04 14:40:00,69.75,69.78,69.66,69.71,20494.0,68.4162,68.4456,68.3279,68.3769,20494.0
2019-01-04 14:45:00,69.72,69.72,69.55,69.67,13330.0,68.3867,68.3867,68.22,68.3377,13330.0
2019-01-04 14:50:00,69.68,69.69,69.57,69.61,18300.0,68.3475,68.3573,68.2396,68.2788,18300.0
2019-01-04 14:55:00,69.59,69.6,69.45,69.47,18125.0,68.2592,68.269,68.1219,68.1415,18125.0
2019-01-04 15:00:00,69.49,69.68,69.49,69.68,13680.0,68.1611,68.3475,68.1611,68.3475,13680.0
2019-01-04 15:05:00,69.69,69.74,69.61,69.61,35258.0,68.3573,68.4064,68.2788,68.2788,35258.0
2019-01-04 15:10:00,69.61,69.73,69.57,69.73,37773.0,68.2788,68.3965,68.2396,68.3965,37773.0
2019-01-04 15:15:00,69.73,69.79,69.67,69.71,33081.0,68.3965,68.4554,68.3377,68.3769,33081.0
2019-01-04 15:20:00,69.73,69.75,69.55,69.62,28478.0,68.3965,68.4162,68.22,68.2886,28478.0
2019-01-04 15:25:00,69.61,69.66,69.48,69.52,41557.0,68.2788,68.3279,68.1513,68.1906,41557.0
2019-01-04 15:30:00,69.53,69.66,69.48,69.66,39208.0,68.2004,68.3279,68.1513,68.3279,39208.0
2019-01-04 15:35:00,69.67,69.74,69.62,69.64,41095.0,68.3377,68.4064,68.2886,68.3083,41095.0
2019-01-04 15:40:00,69.64,69.77,69.62,69.73,61184.0,68.3083,68.4358,68.2886,68.3965,61184.0
2019-01-04 15:45:00,69.73,69.94,69.73,69.86,85759.0,68.3965,68.6025,68.3965,68.5241,85759.0
2019-01-04 15:50:00,69.86,69.95,69.76,69.78,66926.0,68.5241,68.6123,68.426,68.4456,66926.0
2019-01-04 15:55:00,69.78,70.0,69.78,69.93,200530.0,68.4456,68.6614,68.4456,68.5927,200530.0
2019-01-07 09:30:00,69.7,69.89,69.38,69.44,42093.0,68.3671,68.5535,68.0532,68.1121,42093.0
2019-01-07 09:35:00,69.38,69.49,69.12,69.49,27820.0,68.0532,68.1611,67.7982,68.1611,27820.0
2019-01-07 09:40:00,69.52,69.82,69.47,69.63,34421.0,68.1906,68.4848,68.1415,68.2985,34421.0
2019-01-07 09:45:00,69.64,70.02,69.6,69.81,26525.0,68.3083,68.681,68.269,68.475,26525.0
2019-01-07 09:50:00,69.84,70.03,69.69,69.69,46346.0,68.5044,68.6908,68.3573,68.3573,46346.0
2019-01-07 09:55:00,69.67,69.84,69.64,69.84,36738.0,68.3377,68.5044,68.3083,68.5044,36738.0
2019-01-07 10:00:00,69.74,70.05,69.69,70.01,36235.0,68.4064,68.7104,68.3573,68.6712,36235.0
2019-01-07 10:05:00,70.01,70.16,69.92,70.04,32471.0,68.6712,68.8183,68.5829,68.7006,32471.0
2019-01-07 10:10:00,70.11,70.13,69.8,69.85,17582.0,68.7693,68.7889,68.4652,68.5142,17582.0
2019-01-07 10:15:00,69.87,70.01,69.78,69.95,10007.0,68.5339,68.6712,68.4456,68.6123,10007.0
2019-01-07 10:20:00,69.91,69.97,69.76,69.92,10626.0,68.5731,68.632,68.426,68.5829,10626.0
2019-01-07 10:25:00,69.91,70.07,69.91,70.02,14057.0,68.5731,68.73,68.5731,68.681,14057.0
2019-01-07 10:30:00,70.05,70.27,70.02,70.27,13685.0,68.7104,68.9262,68.681,68.9262,13685.0
2019-01-07 10:35:00,70.29,70.38,70.17,70.25,24388.0,68.9458,69.0341,68.8281,68.9066,24388.0
2019-01-07 10:40:00,70.26,70.4,70.21,70.21,21327.0,68.9164,69.0537,68.8674,68.8674,21327.0
2019-01-07 10:45:00,70.2,70.27,70.17,70.25,9447.0,68.8576,68.9262,68.8281,68.9066,9447.0
2019-01-07 10:50:00,70.25,70.38,70.23,70.36,10019.0,68.9066,69.0341,68.887,69.0145,10019.0
2019-01-07 10:55:00,70.36,70.36,70.17,70.25,12644.0,69.0145,69.0145,68.8281,68.9066,12644.0
2019-01-07 11:00:00,70.22,70.5,70.2,70.46,13145.0,68.8772,69.1518,68.8576,69.1126,13145.0
2019-01-07 11:05:00,70.44,70.48,70.33,70.46,10664.0,69.093,69.1322,68.9851,69.1126,10664.0
2019-01-07 11:10:00,70.47,70.57,70.47,70.55,12484.0,69.1224,69.2205,69.1224,69.2009,12484.0
2019-01-07 11:15:00,70.55,70.59,70.5,70.55,6165.0,69.2009,69.2401,69.1518,69.2009,6165.0
2019-01-07 11:20:00,70.56,70.67,70.52,70.67,7898.0,69.2107,69.3186,69.1714,69.3186,7898.0
2019-01-07 11:25:00,70.66,70.7,70.58,70.67,6763.0,69.3088,69.348,69.2303,69.3186,6763.0
2019-01-07 11:30:00,70.69,70.76,70.68,70.74,12753.0,69.3382,69.4068,69.3284,69.3872,12753.0
2019-01-07 11:35:00,70.74,70.87,70.73,70.82,18141.0,69.3872,69.5147,69.3774,69.4657,18141.0
2019-01-07 11:40:00,70.83,71.02,70.82,71.02,12380.0,69.4755,69.6619,69.4657,69.6619,12380.0
2019-01-07 11:45:00,71.03,71.09,70.94,71.05,10167.0,69.6717,69.7305,69.5834,69.6913,10167.0
2019-01-07 11:50:00,71.07,71.12,71.0,71.09,16802.0,69.7109,69.76,69.6423,69.7305,16802.0
2019-01-07 11:55:00,71.09,71.25,71.08,71.25,46217.0,69.7305,69.8875,69.7207,69.8875,46217.0
2019-01-07 12:00:00,71.25,71.3,71.18,71.19,35393.0,69.8875,69.9365,69.8188,69.8286,35393.0
2019-01-07 12:05:00,71.2,71.22,71.05,71.13,45511.0,69.8384,69.8581,69.6913,69.7698,45511.0
2019-01-07 12:10:00,71.14,71.26,71.14,71.24,17710.0,69.7796,69.8973,69.7796,69.8777,17710.0
2019-01-07 12:15:00,71.25,71.27,71.1,71.14,13382.0,69.8875,69.9071,69.7403,69.7796,13382.0
2019-01-07 12:20:00,71.13,71.22,71.13,71.21,8397.0,69.7698,69.8581,69.7698,69.8482,8397.0
2019-01-07 12:25:00,71.22,71.36,71.21,71.3,10718.0,69.8581,69.9954,69.8482,69.9365,10718.0
2019-01-07 12:30:00,71.3,71.31,71.22,71.3,7591.0,69.9365,69.9463,69.8581,69.9365,7591.0
2019-01-07 12:35:00,71.29,71.3,71.19,71.22,10958.0,69.9267,69.9365,69.8286,69.8581,10958.0
2019-01-07 12:40:00,71.23,71.23,71.07,71.09,12679.0,69.8679,69.8679,69.7109,69.7305,12679.0
2019-01-07 12:45:00,71.1,71.12,70.94,70.98,16343.0,69.7403,69.76,69.5834,69.6226,16343.0
2019-01-07 12:50:00,70.98,70.99,70.87,70.95,20203.0,69.6226,69.6324,69.5147,69.5932,20203.0
2019-01-07 12:55:00,70.96,71.0,70.92,70.96,23953.0,69.603,69.6423,69.5638,69.603,23953.0
2019-01-07 13:00:00,70.96,71.04,70.92,71.01,94258.0,69.603,69.6815,69.5638,69.6521,94258.0
2019-01-07 13:05:00,71.02,71.02,70.93,70.95,72397.0,69.6619,69.6619,69.5736,69.5932,72397.0
2019-01-07 13:10:00,70.97,71.01,70.95,70.95,126139.0,69.6128,69.6521,69.5932,69.5932,126139.0
2019-01-07 13:15:00,70.97,70.99,70.92,70.93,24865.0,69.6128,69.6324,69.5638,69.5736,24865.0
2019-01-07 13:20:00,70.94,70.95,70.74,70.75,18155.0,69.5834,69.5932,69.3872,69.397,18155.0
2019-01-07 13:25:00,70.76,70.83,70.75,70.76,12361.0,69.4068,69.4755,69.397,69.4068,12361.0
2019-01-07 13:30:00,70.76,70.78,70.69,70.73,20133.0,69.4068,69.4265,69.3382,69.3774,20133.0
2019-01-07 13:35:00,70.75,70.85,70.74,70.85,12206.0,69.397,69.4951,69.3872,69.4951,12206.0
2019-01-07 13:40:00,70.85,70.95,70.82,70.95,13732.0,69.4951,69.5932,69.4657,69.5932,13732.0
2019-01-07 13:45:00,70.95,70.95,70.79,70.8,18470.0,69.5932,69.5932,69.4363,69.4461,18470.0
2019-01-07 13:50:00,70.8,70.81,70.72,70.77,15286.0,69.4461,69.4559,69.3676,69.4167,15286.0
2019-01-07 13:55:00,70.76,70.86,70.76,70.84,9804.0,69.4068,69.5049,69.4068,69.4853,9804.0
2019-01-07 14:00:00,70.83,70.91,70.82,70.91,17378.0,69.4755,69.554,69.4657,69.554,17378.0
2019-01-07 14:05:00,70.92,70.94,70.76,70.83,29033.0,69.5638,69.5834,69.4068,69.4755,29033.0
2019-01-07 14:10:00,70.82,70.84,70.78,70.84,18020.0,69.4657,69.4853,69.4265,69.4853,18020.0
2019-01-07 14:15:00,70.85,70.9,70.71,70.76,36282.0,69.4951,69.5442,69.3578,69.4068,36282.0
2019-01-07 14:20:00,70.75,70.9,70.73,70.88,41348.0,69.397,69.5442,69.3774,69.5246,41348.0
2019-01-07 14:25:00,70.87,70.89,70.76,70.83,19106.0,69.5147,69.5344,69.4068,69.4755,19106.0
2019-01-07 14:30:00,70.83,70.9,70.78,70.8,22363.0,69.4755,69.5442,69.4265,69.4461,22363.0
2019-01-07 14:35:00,70.79,70.86,70.78,70.79,62995.0,69.4363,69.5049,69.4265,69.4363,62995.0
2019-01-07 14:40:00,70.78,70.89,70.73,70.85,10065.0,69.4265,69.5344,69.3774,69.4951,10065.0
2019-01-07 14:45:00,70.85,70.85,70.77,70.8,10754.0,69.4951,69.4951,69.4167,69.4461,10754.0
2019-01-07 14:50:00,70.79,70.79,70.58,70.59,16794.0,69.4363,69.4363,69.2303,69.2401,16794.0
2019-01-07 14:55:00,70.58,70.6,70.54,70.56,13811.0,69.2303,69.2499,69.1911,69.2107,13811.0
2019-01-07 15:00:00,70.55,70.72,70.54,70.72,13196.0,69.2009,69.3676,69.1911,69.3676,13196.0
2019-01-07 15:05:00,70.73,70.76,70.71,70.75,25005.0,69.3774,69.4068,69.3578,69.397,25005.0
2019-01-07 15:10:00,70.75,70.75,70.67,70.7,41326.0,69.397,69.397,69.3186,69.348,41326.0
2019-01-07 15:15:00,70.7,70.8,70.66,70.79,150155.0,69.348,69.4461,69.3088,69.4363,150155.0
2019-01-07 15:20:00,70.8,71.0,70.78,70.96,55744.0,69.4461,69.6423,69.4265,69.603,55744.0
2019-01-07 15:25:00,70.97,70.98,70.92,70.93,66145.0,69.6128,69.6226,69.5638,69.5736,66145.0
2019-01-07 15:30:00,70.93,70.97,70.83,70.97,47478.0,69.5736,69.6128,69.4755,69.6128,47478.0
2019-01-07 15:35:00,70.96,70.97,70.86,70.87,37205.0,69.603,69.6128,69.5049,69.5147,37205.0
2019-01-07 15:40:00,70.87,70.9,70.8,70.89,45085.0,69.5147,69.5442,69.4461,69.5344,45085.0
2019-01-07 15:45:00,70.9,70.95,70.84,70.87,219662.0,69.5442,69.5932,69.4853,69.5147,219662.0
2019-01-07 15:50:00,70.88,70.88,70.74,70.74,64573.0,69.5246,69.5246,69.3872,69.3872,64573.0
2019-01-07 15:55:00,70.74,70.76,70.65,70.74,168526.0,69.3872,69.4068,69.299,69.3872,168526.0
2019-01-08 09:30:00,71.76,71.76,70.98,71.16,91652.0,70.3877,70.3877,69.6226,69.7992,91652.0
2019-01-08 09:35:00,71.18,71.25,71.06,71.06,23894.0,69.8188,69.8875,69.7011,69.7011,23894.0
2019-01-08 09:40:00,71.04,71.41,71.03,71.22,50439.0,69.6815,70.0444,69.6717,69.8581,50439.0
2019-01-08 09:45:00,71.21,71.56,71.2,71.42,75800.0,69.8482,70.1915,69.8384,70.0542,75800.0
2019-01-08 09:50:00,71.42,71.52,71.3,71.47,66900.0,70.0542,70.1523,69.9365,70.1033,66900.0
2019-01-08 09:55:00,71.51,71.56,71.32,71.51,12800.0,70.1425,70.1915,69.9561,70.1425,12800.0
2019-01-08 10:00:00,71.54,71.64,71.52,71.6,25982.0,70.1719,70.27,70.1523,70.2308,25982.0
2019-01-08 10:05:00,71.59,71.65,71.57,71.59,76453.0,70.221,70.2798,70.2014,70.221,76453.0
2019-01-08 10:10:00,71.61,71.66,71.34,71.39,14986.0,70.2406,70.2896,69.9758,70.0248,14986.0
2019-01-08 10:15:00,71.39,71.43,71.2,71.22,24347.0,70.0248,70.064,69.8384,69.8581,24347.0
2019-01-08 10:20:00,71.2,71.24,71.12,71.18,19562.0,69.8384,69.8777,69.76,69.8188,19562.0
2019-01-08 10:25:00,71.18,71.34,71.18,71.2,27544.0,69.8188,69.9758,69.8188,69.8384,27544.0
2019-01-08 10:30:00,71.23,71.26,71.02,71.07,5687.0,69.8679,69.8973,69.6619,69.7109,5687.0
2019-01-08 10:35:00,71.07,71.19,70.98,71.19,17782.0,69.7109,69.8286,69.6226,69.8286,17782.0
2019-01-08 10:40:00,71.18,71.2,71.01,71.04,6181.0,69.8188,69.8384,69.6521,69.6815,6181.0
2019-01-08 10:45:00,71.02,71.04,70.93,71.04,4900.0,69.6619,69.6815,69.5736,69.6815,4900.0
2019-01-08 10:50:00,71.03,71.06,70.87,70.9,6547.0,69.6717,69.7011,69.5147,69.5442,6547.0
2019-01-08 10:55:00,70.91,71.04,70.83,70.9,41916.0,69.554,69.6815,69.4755,69.5442,41916.0
2019-01-08 11:00:00,70.91,71.25,70.89,71.25,13692.0,69.554,69.8875,69.5344,69.8875,13692.0
2019-01-08 11:05:00,71.24,71.31,71.13,71.31,18453.0,69.8777,69.9463,69.7698,69.9463,18453.0
2019-01-08 11:10:00,71.28,71.3,71.22,71.24,26121.0,69.9169,69.9365,69.8581,69.8777,26121.0
2019-01-08 11:15:00,71.24,71.37,71.22,71.35,292372.0,69.8777,70.0052,69.8581,69.9856,292372.0
2019-01-08 11:20:00,71.35,71.41,71.32,71.32,34003.0,69.9856,70.0444,69.9561,69.9561,34003.0
2019-01-08 11:25:00,71.32,71.37,71.1,71.1,19156.0,69.9561,70.0052,69.7403,69.7403,19156.0
2019-01-08 11:30:00,71.12,71.12,71.01,71.02,12510.0,69.76,69.76,69.6521,69.6619,12510.0
2019-01-08 11:35:00,71.01,71.05,70.97,70.98,16802.0,69.6521,69.6913,69.6128,69.6226,16802.0
2019-01-08 11:40:00,70.97,71.11,70.97,71.11,8389.0,69.6128,69.7502,69.6128,69.7502,8389.0
2019-01-08 11:45:00,71.14,71.15,71.07,71.13,14170.0,69.7796,69.7894,69.7109,69.7698,14170.0
2019-01-08 11:50:00,71.11,71.12,71.06,71.12,6600.0,69.7502,69.76,69.7011,69.76,6600.0
2019-01-08 11:55:00,71.13,71.17,71.09,71.1,19233.0,69.7698,69.809,69.7305,69.7403,19233.0
2019-01-08 12:00:00,71.11,71.21,70.98,71.09,31127.0,69.7502,69.8482,69.6226,69.7305,31127.0
2019-01-08 12:05:00,71.11,71.24,71.05,71.24,9979.0,69.7502,69.8777,69.6913,69.8777,9979.0
2019-01-08 12:10:00,71.25,71.3,71.23,71.28,40805.0,69.8875,69.9365,69.8679,69.9169,40805.0
2019-01-08 12:15:00,71.28,71.29,71.24,71.26,57205.0,69.9169,69.9267,69.8777,69.8973,57205.0
2019-01-08 12:20:00,71.25,71.25,71.18,71.22,10900.0,69.8875,69.8875,69.8188,69.8581,10900.0
2019-01-08 12:25:00,71.22,71.27,71.19,71.22,21159.0,69.8581,69.9071,69.8286,69.8581,21159.0
2019-01-08 12:30:00,71.24,71.36,71.21,71.36,541399.0,69.8777,69.9954,69.8482,69.9954,541399.0
2019-01-08 12:35:00,71.36,71.67,71.35,71.58,30697.0,69.9954,70.2994,69.9856,70.2112,30697.0
2019-01-08 12:40:00,71.56,71.69,71.5,71.68,22341.0,70.1915,70.3191,70.1327,70.3093,22341.0
2019-01-08 12:45:00,71.7,71.76,71.29,71.31,27473.0,70.3289,70.3877,69.9267,69.9463,27473.0
2019-01-08 12:50:00,71.3,71.5,71.28,71.47,39458.0,69.9365,70.1327,69.9169,70.1033,39458.0
2019-01-08 12:55:00,71.46,71.5,71.41,71.41,17411.0,70.0935,70.1327,70.0444,70.0444,17411.0
2019-01-08 13:00:00,71.39,71.53,71.38,71.48,15800.0,70.0248,70.1621,70.015,70.1131,15800.0
2019-01-08 13:05:00,71.46,71.5,71.45,71.47,23116.0,70.0935,70.1327,70.0837,70.1033,23116.0
2019-01-08 13:10:00,71.48,71.52,71.42,71.48,27192.0,70.1131,70.1523,70.0542,70.1131,27192.0
2019-01-08 13:15:00,71.48,71.56,71.45,71.55,51600.0,70.1131,70.1915,70.0837,70.1817,51600.0
2019-01-08 13:20:00,71.54,71.73,71.54,71.64,11441.0,70.1719,70.3583,70.1719,70.27,11441.0
2019-01-08 13:25:00,71.65,71.72,71.65,71.69,7163.0,70.2798,70.3485,70.2798,70.3191,7163.0
2019-01-08 13:30:00,71.69,71.75,71.69,71.71,84577.0,70.3191,70.3779,70.3191,70.3387,84577.0
2019-01-08 13:35:00,71.7,71.79,71.7,71.78,369340.0,70.3289,70.4172,70.3289,70.4073,369340.0
2019-01-08 13:40:00,71.78,71.83,71.69,71.71,17905.0,70.4073,70.4564,70.3191,70.3387,17905.0
2019-01-08 13:45:00,71.69,71.73,71.58,71.73,12975.0,70.3191,70.3583,70.2112,70.3583,12975.0
2019-01-08 13:50:00,71.73,71.84,71.72,71.78,13746.0,70.3583,70.4662,70.3485,70.4073,13746.0
2019-01-08 13:55:00,71.81,71.82,71.75,71.78,8177.0,70.4368,70.4466,70.3779,70.4073,8177.0
2019-01-08 14:00:00,71.78,71.9,71.76,71.79,9220.0,70.4073,70.525,70.3877,70.4172,9220.0
2019-01-08 14:05:00,71.79,71.8,71.72,71.74,7495.0,70.4172,70.427,70.3485,70.3681,7495.0
2019-01-08 14:10:00,71.75,71.89,71.75,71.86,6229.0,70.3779,70.5152,70.3779,70.4858,6229.0
2019-01-08 14:15:00,71.87,71.87,71.78,71.82,7547.0,70.4956,70.4956,70.4073,70.4466,7547.0
2019-01-08 14:20:00,71.8,71.81,71.75,71.77,16033.0,70.427,70.4368,70.3779,70.3975,16033.0
2019-01-08 14:25:00,71.77,71.85,71.77,71.8,8191.0,70.3975,70.476,70.3975,70.427,8191.0
2019-01-08 14:30:00,71.8,71.9,71.78,71.89,9700.0,70.427,70.525,70.4073,70.5152,9700.0
2019-01-08 14:35:00,71.88,71.91,71.8,71.91,12272.0,70.5054,70.5349,70.427,70.5349,12272.0
2019-01-08 14:40:00,71.9,71.96,71.88,71.92,8694.0,70.525,70.5839,70.5054,70.5447,8694.0
2019-01-08 14:45:00,71.93,72.0,71.86,71.95,78923.0,70.5545,70.6231,70.4858,70.5741,78923.0
2019-01-08 14:50:00,71.95,71.97,71.85,71.9,58204.0,70.5741,70.5937,70.476,70.525,58204.0
2019-01-08 14:55:00,71.89,71.91,71.86,71.86,10955.0,70.5152,70.5349,70.4858,70.4858,10955.0
2019-01-08 15:00:00,71.85,71.92,71.76,71.78,16544.0,70.476,70.5447,70.3877,70.4073,16544.0
2019-01-08 15:05:00,71.78,71.8,71.67,71.7,41983.0,70.4073,70.427,70.2994,70.3289,41983.0
2019-01-08 15:10:00,71.7,71.79,71.7,71.79,18945.0,70.3289,70.4172,70.3289,70.4172,18945.0
2019-01-08 15:15:00,71.8,71.87,71.77,71.85,14686.0,70.427,70.4956,70.3975,70.476,14686.0
2019-01-08 15:20:00,71.86,71.94,71.81,71.91,12746.0,70.4858,70.5643,70.4368,70.5349,12746.0
2019-01-08 15:25:00,71.91,71.96,71.86,71.95,14673.0,70.5349,70.5839,70.4858,70.5741,14673.0
2019-01-08 15:30:00,71.95,72.02,71.94,72.0,66697.0,70.5741,70.6428,70.5643,70.6231,66697.0
2019-01-08 15:35:00,72.01,72.05,71.96,72.03,30946.0,70.6329,70.6722,70.5839,70.6526,30946.0
2019-01-08 15:40:00,72.03,72.1,71.99,72.02,63106.0,70.6526,70.7212,70.6133,70.6428,63106.0
2019-01-08 15:45:00,72.03,72.13,71.98,71.98,73477.0,70.6526,70.7506,70.6035,70.6035,73477.0
2019-01-08 15:50:00,71.97,72.11,71.94,72.11,53574.0,70.5937,70.731,70.5643,70.731,53574.0
2019-01-08 15:55:00,72.12,72.12,71.83,71.87,322833.0,70.7408,70.7408,70.4564,70.4956,322833.0
2019-01-09 09:30:00,71.91,72.34,71.8,71.9,23267.0,70.5349,70.9566,70.427,70.525,23267.0
2019-01-09 09:35:00,71.9,72.18,71.86,71.93,23472.0,70.525,70.7997,70.4858,70.5545,23472.0
2019-01-09 09:40:00,71.95,71.95,71.5,71.5,21424.0,70.5741,70.5741,70.1327,70.1327,21424.0
2019-01-09 09:45:00,71.58,71.63,71.45,71.52,30575.0,70.2112,70.2602,70.0837,70.1523,30575.0
2019-01-09 09:50:00,71.57,71.82,71.5,71.78,26763.0,70.2014,70.4466,70.1327,70.4073,26763.0
2019-01-09 09:55:00,71.72,71.72,71.53,71.65,20425.0,70.3485,70.3485,70.1621,70.2798,20425.0
2019-01-09 10:00:00,71.66,71.77,71.46,71.56,42379.0,70.2896,70.3975,70.0935,70.1915,42379.0
2019-01-09 10:05:00,71.55,71.62,71.27,71.41,22551.0,70.1817,70.2504,69.9071,70.0444,22551.0
2019-01-09 10:10:00,71.41,71.43,71.05,71.19,18174.0,70.0444,70.064,69.6913,69.8286,18174.0
2019-01-09 10:15:00,71.16,71.41,71.07,71.41,16199.0,69.7992,70.0444,69.7109,70.0444,16199.0
2019-01-09 10:20:00,71.42,71.6,71.4,71.59,15269.0,70.0542,70.2308,70.0346,70.221,15269.0
2019-01-09 10:25:00,71.59,71.7,71.59,71.66,14654.0,70.221,70.3289,70.221,70.2896,14654.0
2019-01-09 10:30:00,71.71,71.71,71.45,71.49,13205.0,70.3387,70.3387,70.0837,70.1229,13205.0
2019-01-09 10:35:00,71.51,71.65,71.47,71.51,13200.0,70.1425,70.2798,70.1033,70.1425,13200.0
2019-01-09 10:40:00,71.51,71.59,71.23,71.26,25044.0,70.1425,70.221,69.8679,69.8973,25044.0
2019-01-09 10:45:00,71.23,71.32,71.19,71.3,14818.0,69.8679,69.9561,69.8286,69.9365,14818.0
2019-01-09 10:50:00,71.33,71.43,71.3,71.39,9644.0,69.9659,70.064,69.9365,70.0248,9644.0
2019-01-09 10:55:00,71.35,71.5,71.35,71.5,13458.0,69.9856,70.1327,69.9856,70.1327,13458.0
2019-01-09 11:00:00,71.48,71.6,71.38,71.58,10817.0,70.1131,70.2308,70.015,70.2112,10817.0
2019-01-09 11:05:00,71.59,71.6,71.5,71.52,8350.0,70.221,70.2308,70.1327,70.1523,8350.0
2019-01-09 11:10:00,71.54,71.6,71.49,71.55,10500.0,70.1719,70.2308,70.1229,70.1817,10500.0
2019-01-09 11:15:00,71.53,71.63,71.46,71.59,7935.0,70.1621,70.2602,70.0935,70.221,7935.0
2019-01-09 11:20:00,71.61,71.76,71.53,71.7,13172.0,70.2406,70.3877,70.1621,70.3289,13172.0
2019-01-09 11:25:00,71.68,71.75,71.61,71.72,12323.0,70.3093,70.3779,70.2406,70.3485,12323.0
2019-01-09 11:30:00,71.72,71.83,71.69,71.76,18544.0,70.3485,70.4564,70.3191,70.3877,18544.0
2019-01-09 11:35:00,71.8,71.85,71.73,71.78,13349.0,70.427,70.476,70.3583,70.4073,13349.0
2019-01-09 11:40:00,71.8,71.8,71.65,71.69,9700.0,70.427,70.427,70.2798,70.3191,9700.0
2019-01-09 11:45:00,71.69,71.87,71.69,71.86,7739.0,70.3191,70.4956,70.3191,70.4858,7739.0
2019-01-09 11:50:00,71.87,71.97,71.77,71.91,10300.0,70.4956,70.5937,70.3975,70.5349,10300.0
2019-01-09 11:55:00,71.89,71.9,71.71,71.73,11575.0,70.5152,70.525,70.3387,70.3583,11575.0
2019-01-09 12:00:00,71.7,71.77,71.67,71.77,14177.0,70.3289,70.3975,70.2994,70.3975,14177.0
2019-01-09 12:05:00,71.77,71.82,71.67,71.67,8486.0,70.3975,70.4466,70.2994,70.2994,8486.0
2019-01-09 12:10:00,71.69,71.76,71.67,71.74,9600.0,70.3191,70.3877,70.2994,70.3681,9600.0
2019-01-09 12:15:00,71.75,71.8,71.72,71.76,9561.0,70.3779,70.427,70.3485,70.3877,9561.0
2019-01-09 12:20:00,71.77,71.84,71.7,71.74,23981.0,70.3975,70.4662,70.3289,70.3681,23981.0
2019-01-09 12:25:00,71.74,71.77,71.7,71.7,5501.0,70.3681,70.3975,70.3289,70.3289,5501.0
2019-01-09 12:30:00,71.71,71.74,71.67,71.73,8204.0,70.3387,70.3681,70.2994,70.3583,8204.0
2019-01-09 12:35:00,71.75,71.8,71.71,71.75,10144.0,70.3779,70.427,70.3387,70.3779,10144.0
2019-01-09 12:40:00,71.75,71.79,71.73,71.77,6286.0,70.3779,70.4172,70.3583,70.3975,6286.0
2019-01-09 12:45:00,71.76,71.86,71.76,71.8,7452.0,70.3877,70.4858,70.3877,70.427,7452.0
2019-01-09 12:50:00,71.82,71.9,71.82,71.88,5793.0,70.4466,70.525,70.4466,70.5054,5793.0
2019-01-09 12:55:00,71.87,71.93,71.85,71.86,8544.0,70.4956,70.5545,70.476,70.4858,8544.0
2019-01-09 13:00:00,71.87,71.89,71.81,71.85,6624.0,70.4956,70.5152,70.4368,70.476,6624.0
2019-01-09 13:05:00,71.85,71.87,71.8,71.86,6800.0,70.476,70.4956,70.427,70.4858,6800.0
2019-01-09 13:10:00,71.85,71.88,71.8,71.8,6400.0,70.476,70.5054,70.427,70.427,6400.0
2019-01-09 13:15:00,71.8,71.85,71.73,71.73,7908.0,70.427,70.476,70.3583,70.3583,7908.0
2019-01-09 13:20:00,71.72,71.74,71.69,71.74,9048.0,70.3485,70.3681,70.3191,70.3681,9048.0
2019-01-09 13:25:00,71.73,71.73,71.62,71.63,7040.0,70.3583,70.3583,70.2504,70.2602,7040.0
2019-01-09 13:30:00,71.63,71.64,71.5,71.52,12646.0,70.2602,70.27,70.1327,70.1523,12646.0
2019-01-09 13:35:00,71.5,71.53,71.41,71.41,16078.0,70.1327,70.1621,70.0444,70.0444,16078.0
2019-01-09 13:40:00,71.41,71.43,71.38,71.38,8979.0,70.0444,70.064,70.015,70.015,8979.0
2019-01-09 13:45:00,71.39,71.42,71.31,71.32,9181.0,70.0248,70.0542,69.9463,69.9561,9181.0
2019-01-09 13:50:00,71.31,71.31,71.2,71.23,17208.0,69.9463,69.9463,69.8384,69.8679,17208.0
2019-01-09 13:55:00,71.24,71.28,71.17,71.28,17000.0,69.8777,69.9169,69.809,69.9169,17000.0
2019-01-09 14:00:00,71.28,71.48,71.28,71.44,16311.0,69.9169,70.1131,69.9169,70.0738,16311.0
2019-01-09 14:05:00,71.45,71.55,71.43,71.55,7477.0,70.0837,70.1817,70.064,70.1817,7477.0
2019-01-09 14:10:00,71.53,71.53,71.42,71.47,9036.0,70.1621,70.1621,70.0542,70.1033,9036.0
2019-01-09 14:15:00,71.5,71.5,71.26,71.27,16437.0,70.1327,70.1327,69.8973,69.9071,16437.0
2019-01-09 14:20:00,71.26,71.34,71.21,71.21,28032.0,69.8973,69.9758,69.8482,69.8482,28032.0
2019-01-09 14:25:00,71.2,71.22,71.13,71.2,21934.0,69.8384,69.8581,69.7698,69.8384,21934.0
2019-01-09 14:30:00,71.19,71.24,71.13,71.22,19640.0,69.8286,69.8777,69.7698,69.8581,19640.0
2019-01-09 14:35:00,71.23,71.35,71.22,71.33,12216.0,69.8679,69.9856,69.8581,69.9659,12216.0
2019-01-09 14:40:00,71.31,71.38,71.29,71.38,10465.0,69.9463,70.015,69.9267,70.015,10465.0
2019-01-09 14:45:00,71.39,71.47,71.38,71.45,7800.0,70.0248,70.1033,70.015,70.0837,7800.0
2019-01-09 14:50:00,71.45,71.46,71.41,71.45,15161.0,70.0837,70.0935,70.0444,70.0837,15161.0
2019-01-09 14:55:00,71.46,71.46,71.38,71.39,12934.0,70.0935,70.0935,70.015,70.0248,12934.0
2019-01-09 15:00:00,71.39,71.48,71.36,71.41,15311.0,70.0248,70.1131,69.9954,70.0444,15311.0
2019-01-09 15:05:00,71.42,71.42,71.33,71.39,16924.0,70.0542,70.0542,69.9659,70.0248,16924.0
2019-01-09 15:10:00,71.39,71.41,71.31,71.34,14541.0,70.0248,70.0444,69.9463,69.9758,14541.0
2019-01-09 15:15:00,71.34,71.4,71.31,71.38,12162.0,69.9758,70.0346,69.9463,70.015,12162.0
2019-01-09 15:20:00,71.38,71.43,71.37,71.43,26645.0,70.015,70.064,70.0052,70.064,26645.0
2019-01-09 15:25:00,71.43,71.45,71.35,71.38,18704.0,70.064,70.0837,69.9856,70.015,18704.0
2019-01-09 15:30:00,71.37,71.38,71.28,71.29,34854.0,70.0052,70.015,69.9169,69.9267,34854.0
2019-01-09 15:35:00,71.28,71.28,71.11,71.12,32762.0,69.9169,69.9169,69.7502,69.76,32762.0
2019-01-09 15:40:00,71.13,71.14,71.04,71.1,33644.0,69.7698,69.7796,69.6815,69.7403,33644.0
2019-01-09 15:45:00,71.09,71.16,70.97,70.97,46974.0,69.7305,69.7992,69.6128,69.6128,46974.0
2019-01-09 15:50:00,70.98,70.99,70.92,70.98,65659.0,69.6226,69.6324,69.5638,69.6226,65659.0
2019-01-09 15:55:00,70.97,71.09,70.94,71.04,113857.0,69.6128,69.7305,69.5834,69.6815,113857.0
2019-01-10 09:30:00,70.5,70.7,70.23,70.61,30882.0,69.1518,69.348,68.887,69.2597,30882.0
2019-01-10 09:35:00,70.62,70.98,70.62,70.82,13200.0,69.2695,69.6226,69.2695,69.4657,13200.0
2019-01-10 09:40:00,70.79,70.86,70.56,70.7,16304.0,69.4363,69.5049,69.2107,69.348,16304.0
2019-01-10 09:45:00,70.67,70.81,70.59,70.81,20130.0,69.3186,69.4559,69.2401,69.4559,20130.0
2019-01-10 09:50:00,70.82,70.93,70.76,70.76,20913.0,69.4657,69.5736,69.4068,69.4068,20913.0
2019-01-10 09:55:00,70.76,70.88,70.65,70.83,15586.0,69.4068,69.5246,69.299,69.4755,15586.0
2019-01-10 10:00:00,70.85,71.17,70.85,71.0,25214.0,69.4951,69.809,69.4951,69.6423,25214.0
2019-01-10 10:05:00,70.98,71.14,70.96,71.09,14631.0,69.6226,69.7796,69.603,69.7305,14631.0
2019-01-10 10:10:00,71.13,71.19,70.96,70.96,22698.0,69.7698,69.8286,69.603,69.603,22698.0
2019-01-10 10:15:00,70.95,71.12,70.93,71.12,21274.0,69.5932,69.76,69.5736,69.76,21274.0
2019-01-10 10:20:00,71.1,71.45,71.09,71.42,13660.0,69.7403,70.0837,69.7305,70.0542,13660.0
2019-01-10 10:25:00,71.43,71.54,71.27,71.39,18237.0,70.064,70.1719,69.9071,70.0248,18237.0
2019-01-10 10:30:00,71.39,71.54,71.38,71.49,11240.0,70.0248,70.1719,70.015,70.1229,11240.0
2019-01-10 10:35:00,71.49,71.69,71.37,71.66,16440.0,70.1229,70.3191,70.0052,70.2896,16440.0
2019-01-10 10:40:00,71.67,71.69,71.4,71.5,14381.0,70.2994,70.3191,70.0346,70.1327,14381.0
2019-01-10 10:45:00,71.48,71.57,71.47,71.55,14846.0,70.1131,70.2014,70.1033,70.1817,14846.0
2019-01-10 10:50:00,71.56,71.77,71.56,71.73,15308.0,70.1915,70.3975,70.1915,70.3583,15308.0
2019-01-10 10:55:00,71.74,71.88,71.69,71.85,22359.0,70.3681,70.5054,70.3191,70.476,22359.0
2019-01-10 11:00:00,71.86,71.87,71.66,71.78,18772.0,70.4858,70.4956,70.2896,70.4073,18772.0
2019-01-10 11:05:00,71.8,71.81,71.61,71.61,6486.0,70.427,70.4368,70.2406,70.2406,6486.0
2019-01-10 11:10:00,71.59,71.69,71.58,71.66,18008.0,70.221,70.3191,70.2112,70.2896,18008.0
2019-01-10 11:15:00,71.65,71.83,71.64,71.72,21500.0,70.2798,70.4564,70.27,70.3485,21500.0
2019-01-10 11:20:00,71.71,71.78,71.65,71.7,16474.0,70.3387,70.4073,70.2798,70.3289,16474.0
2019-01-10 11:25:00,71.68,71.78,71.6,71.64,24188.0,70.3093,70.4073,70.2308,70.27,24188.0
2019-01-10 11:30:00,71.64,71.87,71.6,71.84,34535.0,70.27,70.4956,70.2308,70.4662,34535.0
2019-01-10 11:35:00,71.84,71.98,71.81,71.85,23158.0,70.4662,70.6035,70.4368,70.476,23158.0
2019-01-10 11:40:00,71.87,71.98,71.86,71.9,19808.0,70.4956,70.6035,70.4858,70.525,19808.0
2019-01-10 11:45:00,71.89,71.97,71.89,71.97,8178.0,70.5152,70.5937,70.5152,70.5937,8178.0
2019-01-10 11:50:00,71.95,72.0,71.88,71.99,18009.0,70.5741,70.6231,70.5054,70.6133,18009.0
2019-01-10 11:55:00,71.99,72.12,71.94,72.12,21857.0,70.6133,70.7408,70.5643,70.7408,21857.0
2019-01-10 12:00:00,72.09,72.13,71.91,71.93,16903.0,70.7114,70.7506,70.5349,70.5545,16903.0
2019-01-10 12:05:00,71.92,72.08,71.82,72.0,31156.0,70.5447,70.7016,70.4466,70.6231,31156.0
2019-01-10 12:10:00,71.98,72.1,71.97,72.06,14029.0,70.6035,70.7212,70.5937,70.682,14029.0
2019-01-10 12:15:00,72.07,72.17,72.06,72.15,12000.0,70.6918,70.7899,70.682,70.7703,12000.0
2019-01-10 12:20:00,72.15,72.25,72.14,72.23,25622.0,70.7703,70.8684,70.7605,70.8487,25622.0
2019-01-10 12:25:00,72.22,72.43,72.22,72.4,37924.0,70.8389,71.0449,70.8389,71.0155,37924.0
2019-01-10 12:30:00,72.41,72.51,72.38,72.4,32973.0,71.0253,71.1234,70.9959,71.0155,32973.0
2019-01-10 12:35:00,72.4,72.4,72.16,72.17,22274.0,71.0155,71.0155,70.7801,70.7899,22274.0
2019-01-10 12:40:00,72.17,72.17,71.99,72.04,12100.0,70.7899,70.7899,70.6133,70.6624,12100.0
2019-01-10 12:45:00,72.05,72.26,72.01,72.2,20500.0,70.6722,70.8782,70.6329,70.8193,20500.0
2019-01-10 12:50:00,72.21,72.3,72.16,72.28,13874.0,70.8291,70.9174,70.7801,70.8978,13874.0
2019-01-10 12:55:00,72.28,72.39,72.26,72.35,20482.0,70.8978,71.0057,70.8782,70.9664,20482.0
2019-01-10 13:00:00,72.36,72.36,72.25,72.3,21156.0,70.9763,70.9763,70.8684,70.9174,21156.0
2019-01-10 13:05:00,72.3,72.32,72.07,72.08,18032.0,70.9174,70.937,70.6918,70.7016,18032.0
2019-01-10 13:10:00,72.04,72.08,71.84,71.84,15092.0,70.6624,70.7016,70.4662,70.4662,15092.0
2019-01-10 13:15:00,71.83,71.85,71.76,71.76,13388.0,70.4564,70.476,70.3877,70.3877,13388.0
2019-01-10 13:20:00,71.76,71.97,71.74,71.91,26096.0,70.3877,70.5937,70.3681,70.5349,26096.0
2019-01-10 13:25:00,71.88,71.97,71.88,71.96,8664.0,70.5054,70.5937,70.5054,70.5839,8664.0
2019-01-10 13:30:00,71.95,71.98,71.83,71.89,9420.0,70.5741,70.6035,70.4564,70.5152,9420.0
2019-01-10 13:35:00,71.88,71.88,71.71,71.75,11664.0,70.5054,70.5054,70.3387,70.3779,11664.0
2019-01-10 13:40:00,71.74,71.75,71.63,71.66,18670.0,70.3681,70.3779,70.2602,70.2896,18670.0
2019-01-10 13:45:00,71.66,71.81,71.66,71.74,14395.0,70.2896,70.4368,70.2896,70.3681,14395.0
2019-01-10 13:50:00,71.76,71.79,71.68,71.68,15829.0,70.3877,70.4172,70.3093,70.3093,15829.0
2019-01-10 13:55:00,71.69,71.69,71.58,71.63,36716.0,70.3191,70.3191,70.2112,70.2602,36716.0
2019-01-10 14:00:00,71.63,71.75,71.62,71.63,25348.0,70.2602,70.3779,70.2504,70.2602,25348.0
2019-01-10 14:05:00,71.63,71.79,71.63,71.77,49459.0,70.2602,70.4172,70.2602,70.3975,49459.0
2019-01-10 14:10:00,71.79,71.88,71.75,71.87,10800.0,70.4172,70.5054,70.3779,70.4956,10800.0
2019-01-10 14:15:00,71.91,72.01,71.85,72.01,9547.0,70.5349,70.6329,70.476,70.6329,9547.0
2019-01-10 14:20:00,72.03,72.11,71.97,72.02,12457.0,70.6526,70.731,70.5937,70.6428,12457.0
2019-01-10 14:25:00,72.03,72.04,71.93,72.03,15102.0,70.6526,70.6624,70.5545,70.6526,15102.0
2019-01-10 14:30:00,72.03,72.03,71.94,72.03,12758.0,70.6526,70.6526,70.5643,70.6526,12758.0
2019-01-10 14:35:00,72.02,72.04,71.91,71.95,12813.0,70.6428,70.6624,70.5349,70.5741,12813.0
2019-01-10 14:40:00,71.93,72.06,71.93,72.03,16273.0,70.5545,70.682,70.5545,70.6526,16273.0
2019-01-10 14:45:00,72.03,72.03,71.87,71.91,16575.0,70.6526,70.6526,70.4956,70.5349,16575.0
2019-01-10 14:50:00,71.89,71.92,71.83,71.9,18701.0,70.5152,70.5447,70.4564,70.525,18701.0
2019-01-10 14:55:00,71.87,72.0,71.86,71.99,13869.0,70.4956,70.6231,70.4858,70.6133,13869.0
2019-01-10 15:00:00,71.99,72.09,71.98,72.01,14188.0,70.6133,70.7114,70.6035,70.6329,14188.0
2019-01-10 15:05:00,72.01,72.02,71.99,72.0,21994.0,70.6329,70.6428,70.6133,70.6231,21994.0
2019-01-10 15:10:00,72.0,72.03,71.89,72.03,51385.0,70.6231,70.6526,70.5152,70.6526,51385.0
2019-01-10 15:15:00,72.02,72.02,71.97,72.01,19673.0,70.6428,70.6428,70.5937,70.6329,19673.0
2019-01-10 15:20:00,72.01,72.03,71.96,72.0,30807.0,70.6329,70.6526,70.5839,70.6231,30807.0
2019-01-10 15:25:00,72.0,72.05,71.99,72.04,22911.0,70.6231,70.6722,70.6133,70.6624,22911.0
2019-01-10 15:30:00,72.04,72.05,71.97,72.0,24556.0,70.6624,70.6722,70.5937,70.6231,24556.0
2019-01-10 15:35:00,72.0,72.02,71.94,72.01,29020.0,70.6231,70.6428,70.5643,70.6329,29020.0
2019-01-10 15:40:00,72.01,72.12,72.01,72.11,39081.0,70.6329,70.7408,70.6329,70.731,39081.0
2019-01-10 15:45:00,72.11,72.18,72.05,72.11,82372.0,70.731,70.7997,70.6722,70.731,82372.0
2019-01-10 15:50:00,72.12,72.16,72.08,72.08,44136.0,70.7408,70.7801,70.7016,70.7016,44136.0
2019-01-10 15:55:00,72.08,72.09,71.98,72.05,139260.0,70.7016,70.7114,70.6035,70.6722,139260.0
2019-01-11 09:30:00,71.49,71.78,71.49,71.66,29428.0,70.1229,70.4073,70.1229,70.2896,29428.0
2019-01-11 09:35:00,71.62,71.93,71.57,71.74,25340.0,70.2504,70.5545,70.2014,70.3681,25340.0
2019-01-11 09:40:00,71.72,71.94,71.66,71.8,11998.0,70.3485,70.5643,70.2896,70.427,11998.0
2019-01-11 09:45:00,71.83,72.02,71.8,71.88,6587.0,70.4564,70.6428,70.427,70.5054,6587.0
2019-01-11 09:50:00,71.84,71.84,71.72,71.83,7754.0,70.4662,70.4662,70.3485,70.4564,7754.0
2019-01-11 09:55:00,71.81,71.9,71.74,71.9,3862.0,70.4368,70.525,70.3681,70.525,3862.0
2019-01-11 10:00:00,71.9,72.04,71.84,72.03,18889.0,70.525,70.6624,70.4662,70.6526,18889.0
2019-01-11 10:05:00,72.03,72.21,71.96,72.15,14839.0,70.6526,70.8291,70.5839,70.7703,14839.0
2019-01-11 10:10:00,72.16,72.17,72.05,72.16,8371.0,70.7801,70.7899,70.6722,70.7801,8371.0
2019-01-11 10:15:00,72.12,72.15,71.84,71.96,11115.0,70.7408,70.7703,70.4662,70.5839,11115.0
2019-01-11 10:20:00,72.01,72.01,71.8,71.82,6444.0,70.6329,70.6329,70.427,70.4466,6444.0
2019-01-11 10:25:00,71.82,71.84,71.43,71.43,35355.0,70.4466,70.4662,70.064,70.064,35355.0
2019-01-11 10:30:00,71.38,71.56,71.3,71.56,29768.0,70.015,70.1915,69.9365,70.1915,29768.0
2019-01-11 10:35:00,71.58,71.63,71.46,71.53,18770.0,70.2112,70.2602,70.0935,70.1621,18770.0
2019-01-11 10:40:00,71.51,71.69,71.45,71.58,41220.0,70.1425,70.3191,70.0837,70.2112,41220.0
2019-01-11 10:45:00,71.58,71.62,71.52,71.52,15178.0,70.2112,70.2504,70.1523,70.1523,15178.0
2019-01-11 10:50:00,71.55,71.59,71.38,71.59,18559.0,70.1817,70.221,70.015,70.221,18559.0
2019-01-11 10:55:00,71.6,71.66,71.6,71.66,8811.0,70.2308,70.2896,70.2308,70.2896,8811.0
2019-01-11 11:00:00,71.68,71.7,71.48,71.48,15942.0,70.3093,70.3289,70.1131,70.1131,15942.0
2019-01-11 11:05:00,71.47,71.51,71.41,71.45,24150.0,70.1033,70.1425,70.0444,70.0837,24150.0
2019-01-11 11:10:00,71.43,71.43,71.25,71.28,12996.0,70.064,70.064,69.8875,69.9169,12996.0
2019-01-11 11:15:00,71.3,71.39,71.26,71.36,19795.0,69.9365,70.0248,69.8973,69.9954,19795.0
2019-01-11 11:20:00,71.34,71.4,71.27,71.4,11100.0,69.9758,70.0346,69.9071,70.0346,11100.0
2019-01-11 11:25:00,71.42,71.42,71.32,71.41,7604.0,70.0542,70.0542,69.9561,70.0444,7604.0
2019-01-11 11:30:00,71.38,71.52,71.37,71.52,5603.0,70.015,70.1523,70.0052,70.1523,5603.0
2019-01-11 11:35:00,71.53,71.57,71.5,71.53,8879.0,70.1621,70.2014,70.1327,70.1621,8879.0
2019-01-11 11:40:00,71.5,71.63,71.49,71.62,9200.0,70.1327,70.2602,70.1229,70.2504,9200.0
2019-01-11 11:45:00,71.63,71.72,71.63,71.7,6741.0,70.2602,70.3485,70.2602,70.3289,6741.0
2019-01-11 11:50:00,71.69,71.7,71.59,71.59,4833.0,70.3191,70.3289,70.221,70.221,4833.0
2019-01-11 11:55:00,71.59,71.71,71.57,71.68,9246.0,70.221,70.3387,70.2014,70.3093,9246.0
2019-01-11 12:00:00,71.62,71.7,71.62,71.66,7200.0,70.2504,70.3289,70.2504,70.2896,7200.0
2019-01-11 12:05:00,71.66,71.7,71.56,71.57,6038.0,70.2896,70.3289,70.1915,70.2014,6038.0
2019-01-11 12:10:00,71.55,71.56,71.48,71.53,46732.0,70.1817,70.1915,70.1131,70.1621,46732.0
2019-01-11 12:15:00,71.53,71.55,71.45,71.5,18187.0,70.1621,70.1817,70.0837,70.1327,18187.0
2019-01-11 12:20:00,71.5,71.5,71.43,71.45,12620.0,70.1327,70.1327,70.064,70.0837,12620.0
2019-01-11 12:25:00,71.46,71.52,71.44,71.49,9704.0,70.0935,70.1523,70.0738,70.1229,9704.0
2019-01-11 12:30:00,71.49,71.52,71.46,71.51,14124.0,70.1229,70.1523,70.0935,70.1425,14124.0
2019-01-11 12:35:00,71.51,71.62,71.51,71.61,23520.0,70.1425,70.2504,70.1425,70.2406,23520.0
2019-01-11 12:40:00,71.6,71.7,71.6,71.68,15583.0,70.2308,70.3289,70.2308,70.3093,15583.0
2019-01-11 12:45:00,71.67,71.69,71.62,71.68,15297.0,70.2994,70.3191,70.2504,70.3093,15297.0
2019-01-11 12:50:00,71.69,71.73,71.62,71.62,9886.0,70.3191,70.3583,70.2504,70.2504,9886.0
2019-01-11 12:55:00,71.62,71.68,71.62,71.68,5403.0,70.2504,70.3093,70.2504,70.3093,5403.0
2019-01-11 13:00:00,71.67,71.69,71.55,71.56,9976.0,70.2994,70.3191,70.1817,70.1915,9976.0
2019-01-11 13:05:00,71.56,71.61,71.54,71.56,16205.0,70.1915,70.2406,70.1719,70.1915,16205.0
2019-01-11 13:10:00,71.58,71.59,71.4,71.46,10475.0,70.2112,70.221,70.0346,70.0935,10475.0
2019-01-11 13:15:00,71.47,71.58,71.46,71.55,11672.0,70.1033,70.2112,70.0935,70.1817,11672.0
2019-01-11 13:20:00,71.55,71.55,71.45,71.45,10100.0,70.1817,70.1817,70.0837,70.0837,10100.0
2019-01-11 13:25:00,71.45,71.51,71.4,71.49,10027.0,70.0837,70.1425,70.0346,70.1229,10027.0
2019-01-11 13:30:00,71.48,71.53,71.48,71.48,4922.0,70.1131,70.1621,70.1131,70.1131,4922.0
2019-01-11 13:35:00,71.49,71.51,71.45,71.5,5800.0,70.1229,70.1425,70.0837,70.1327,5800.0
2019-01-11 13:40:00,71.5,71.61,71.5,71.58,11910.0,70.1327,70.2406,70.1327,70.2112,11910.0
2019-01-11 13:45:00,71.57,71.57,71.47,71.47,11101.0,70.2014,70.2014,70.1033,70.1033,11101.0
2019-01-11 13:50:00,71.47,71.54,71.47,71.53,7600.0,70.1033,70.1719,70.1033,70.1621,7600.0
2019-01-11 13:55:00,71.52,71.63,71.52,71.62,8787.0,70.1523,70.2602,70.1523,70.2504,8787.0
2019-01-11 14:00:00,71.61,71.69,71.57,71.58,9934.0,70.2406,70.3191,70.2014,70.2112,9934.0
2019-01-11 14:05:00,71.59,71.66,71.58,71.66,5772.0,70.221,70.2896,70.2112,70.2896,5772.0
2019-01-11 14:10:00,71.66,71.73,71.66,71.72,11756.0,70.2896,70.3583,70.2896,70.3485,11756.0
2019-01-11 14:15:00,71.72,71.73,71.65,71.66,6255.0,70.3485,70.3583,70.2798,70.2896,6255.0
2019-01-11 14:20:00,71.66,71.69,71.64,71.69,9203.0,70.2896,70.3191,70.27,70.3191,9203.0
2019-01-11 14:25:00,71.68,71.7,71.62,71.67,12602.0,70.3093,70.3289,70.2504,70.2994,12602.0
2019-01-11 14:30:00,71.66,71.67,71.62,71.63,6933.0,70.2896,70.2994,70.2504,70.2602,6933.0
2019-01-11 14:35:00,71.65,71.66,71.62,71.64,6900.0,70.2798,70.2896,70.2504,70.27,6900.0
2019-01-11 14:40:00,71.65,71.75,71.64,71.73,25012.0,70.2798,70.3779,70.27,70.3583,25012.0
2019-01-11 14:45:00,71.72,71.72,71.65,71.68,10916.0,70.3485,70.3485,70.2798,70.3093,10916.0
2019-01-11 14:50:00,71.7,71.72,71.64,71.65,14290.0,70.3289,70.3485,70.27,70.2798,14290.0
2019-01-11 14:55:00,71.65,71.73,71.62,71.71,13794.0,70.2798,70.3583,70.2504,70.3387,13794.0
2019-01-11 15:00:00,71.71,71.73,71.68,71.7,10338.0,70.3387,70.3583,70.3093,70.3289,10338.0
2019-01-11 15:05:00,71.7,71.75,71.7,71.72,13929.0,70.3289,70.3779,70.3289,70.3485,13929.0
2019-01-11 15:10:00,71.72,71.73,71.62,71.63,10757.0,70.3485,70.3583,70.2504,70.2602,10757.0
2019-01-11 15:15:00,71.63,71.65,71.59,71.6,12573.0,70.2602,70.2798,70.221,70.2308,12573.0
2019-01-11 15:20:00,71.6,71.66,71.59,71.65,15108.0,70.2308,70.2896,70.221,70.2798,15108.0
2019-01-11 15:25:00,71.65,71.68,71.61,71.68,24646.0,70.2798,70.3093,70.2406,70.3093,24646.0
2019-01-11 15:30:00,71.67,71.74,71.66,71.73,25474.0,70.2994,70.3681,70.2896,70.3583,25474.0
2019-01-11 15:35:00,71.73,71.75,71.69,71.71,20733.0,70.3583,70.3779,70.3191,70.3387,20733.0
2019-01-11 15:40:00,71.71,71.75,71.71,71.74,59815.0,70.3387,70.3779,70.3387,70.3681,59815.0
2019-01-11 15:45:00,71.74,71.75,71.72,71.73,68388.0,70.3681,70.3779,70.3485,70.3583,68388.0
2019-01-11 15:50:00,71.73,71.78,71.73,71.76,68541.0,70.3583,70.4073,70.3583,70.3877,68541.0
2019-01-11 15:55:00,71.76,71.9,71.76,71.89,101464.0,70.3877,70.525,70.3877,70.5152,101464.0
2019-01-14 09:30:00,71.4,71.64,71.04,71.04,14400.0,70.0346,70.27,69.6815,69.6815,14400.0
2019-01-14 09:35:00,71.1,71.23,70.99,71.0,17101.0,69.7403,69.8679,69.6324,69.6423,17101.0
2019-01-14 09:40:00,71.0,71.15,70.86,71.03,13587.0,69.6423,69.7894,69.5049,69.6717,13587.0
2019-01-14 09:45:00,71.08,71.16,70.96,71.13,9307.0,69.7207,69.7992,69.603,69.7698,9307.0
2019-01-14 09:50:00,71.15,71.35,71.11,71.34,21560.0,69.7894,69.9856,69.7502,69.9758,21560.0
2019-01-14 09:55:00,71.28,71.42,71.18,71.42,25930.0,69.9169,70.0542,69.8188,70.0542,25930.0
2019-01-14 10:00:00,71.42,71.45,71.32,71.35,19380.0,70.0542,70.0837,69.9561,69.9856,19380.0
2019-01-14 10:05:00,71.4,71.4,71.2,71.35,6384.0,70.0346,70.0346,69.8384,69.9856,6384.0
2019-01-14 10:10:00,71.37,71.41,71.33,71.33,11595.0,70.0052,70.0444,69.9659,69.9659,11595.0
2019-01-14 10:15:00,71.34,71.36,71.17,71.3,16106.0,69.9758,69.9954,69.809,69.9365,16106.0
2019-01-14 10:20:00,71.3,71.31,71.2,71.3,11678.0,69.9365,69.9463,69.8384,69.9365,11678.0
2019-01-14 10:25:00,71.34,71.4,71.24,71.37,12732.0,69.9758,70.0346,69.8777,70.0052,12732.0
2019-01-14 10:30:00,71.39,71.43,71.24,71.43,15797.0,70.0248,70.064,69.8777,70.064,15797.0
2019-01-14 10:35:00,71.42,71.6,71.41,71.58,27565.0,70.0542,70.2308,70.0444,70.2112,27565.0
2019-01-14 10:40:00,71.57,71.71,71.56,71.68,13500.0,70.2014,70.3387,70.1915,70.3093,13500.0
2019-01-14 10:45:00,71.69,71.76,71.41,71.46,18822.0,70.3191,70.3877,70.0444,70.0935,18822.0
2019-01-14 10:50:00,71.47,71.47,71.25,71.34,47409.0,70.1033,70.1033,69.8875,69.9758,47409.0
2019-01-14 10:55:00,71.33,71.44,71.33,71.43,19889.0,69.9659,70.0738,69.9659,70.064,19889.0
2019-01-14 11:00:00,71.42,71.46,71.32,71.43,29192.0,70.0542,70.0935,69.9561,70.064,29192.0
2019-01-14 11:05:00,71.42,71.43,71.2,71.25,17647.0,70.0542,70.064,69.8384,69.8875,17647.0
2019-01-14 11:10:00,71.26,71.28,71.09,71.1,21231.0,69.8973,69.9169,69.7305,69.7403,21231.0
2019-01-14 11:15:00,71.07,71.09,70.75,70.78,33481.0,69.7109,69.7305,69.397,69.4265,33481.0
2019-01-14 11:20:00,70.78,71.04,70.78,71.03,13736.0,69.4265,69.6815,69.4265,69.6717,13736.0
2019-01-14 11:25:00,71.04,71.1,71.03,71.05,15094.0,69.6815,69.7403,69.6717,69.6913,15094.0
2019-01-14 11:30:00,71.02,71.19,71.01,71.11,7982.0,69.6619,69.8286,69.6521,69.7502,7982.0
2019-01-14 11:35:00,71.11,71.19,71.07,71.15,10101.0,69.7502,69.8286,69.7109,69.7894,10101.0
2019-01-14 11:40:00,71.17,71.24,71.13,71.22,10154.0,69.809,69.8777,69.7698,69.8581,10154.0
2019-01-14 11:45:00,71.25,71.27,71.12,71.16,8406.0,69.8875,69.9071,69.76,69.7992,8406.0
2019-01-14 11:50:00,71.16,71.19,71.05,71.11,9869.0,69.7992,69.8286,69.6913,69.7502,9869.0
2019-01-14 11:55:00,71.12,71.22,71.1,71.22,10805.0,69.76,69.8581,69.7403,69.8581,10805.0
2019-01-14 12:00:00,71.24,71.25,71.18,71.24,10537.0,69.8777,69.8875,69.8188,69.8777,10537.0
2019-01-14 12:05:00,71.24,71.28,71.18,71.23,11210.0,69.8777,69.9169,69.8188,69.8679,11210.0
2019-01-14 12:10:00,71.22,71.3,71.19,71.3,6560.0,69.8581,69.9365,69.8286,69.9365,6560.0
2019-01-14 12:15:00,71.31,71.41,71.3,71.36,7631.0,69.9463,70.0444,69.9365,69.9954,7631.0
2019-01-14 12:20:00,71.37,71.37,71.26,71.26,11568.0,70.0052,70.0052,69.8973,69.8973,11568.0
2019-01-14 12:25:00,71.27,71.27,71.13,71.15,10669.0,69.9071,69.9071,69.7698,69.7894,10669.0
2019-01-14 12:30:00,71.16,71.2,71.12,71.2,14051.0,69.7992,69.8384,69.76,69.8384,14051.0
2019-01-14 12:35:00,71.19,71.22,71.17,71.21,11689.0,69.8286,69.8581,69.809,69.8482,11689.0
2019-01-14 12:40:00,71.21,71.28,71.18,71.26,14431.0,69.8482,69.9169,69.8188,69.8973,14431.0
2019-01-14 12:45:00,71.27,71.28,71.13,71.13,10824.0,69.9071,69.9169,69.7698,69.7698,10824.0
2019-01-14 12:50:00,71.12,71.14,71.01,71.01,11651.0,69.76,69.7796,69.6521,69.6521,11651.0
2019-01-14 12:55:00,71.01,71.07,70.99,71.05,18865.0,69.6521,69.7109,69.6324,69.6913,18865.0
2019-01-14 13:00:00,71.04,71.07,70.93,71.02,51428.0,69.6815,69.7109,69.5736,69.6619,51428.0
2019-01-14 13:05:00,71.02,71.03,70.9,71.0,56800.0,69.6619,69.6717,69.5442,69.6423,56800.0
2019-01-14 13:10:00,71.0,71.17,71.0,71.17,21538.0,69.6423,69.809,69.6423,69.809,21538.0
2019-01-14 13:15:00,71.17,71.21,71.08,71.08,23570.0,69.809,69.8482,69.7207,69.7207,23570.0
2019-01-14 13:20:00,71.09,71.12,71.06,71.09,8637.0,69.7305,69.76,69.7011,69.7305,8637.0
2019-01-14 13:25:00,71.07,71.07,70.97,71.02,9900.0,69.7109,69.7109,69.6128,69.6619,9900.0
2019-01-14 13:30:00,71.02,71.02,70.92,70.93,17303.0,69.6619,69.6619,69.5638,69.5736,17303.0
2019-01-14 13:35:00,70.94,70.94,70.84,70.86,24231.0,69.5834,69.5834,69.4853,69.5049,24231.0
2019-01-14 13:40:00,70.86,70.88,70.79,70.81,23547.0,69.5049,69.5246,69.4363,69.4559,23547.0
2019-01-14 13:45:00,70.81,70.9,70.79,70.9,16007.0,69.4559,69.5442,69.4363,69.5442,16007.0
2019-01-14 13:50:00,70.9,70.92,70.85,70.88,15832.0,69.5442,69.5638,69.4951,69.5246,15832.0
2019-01-14 13:55:00,70.87,70.87,70.79,70.79,13784.0,69.5147,69.5147,69.4363,69.4363,13784.0
2019-01-14 14:00:00,70.8,70.97,70.79,70.95,17255.0,69.4461,69.6128,69.4363,69.5932,17255.0
2019-01-14 14:05:00,70.96,70.98,70.83,70.84,18856.0,69.603,69.6226,69.4755,69.4853,18856.0
2019-01-14 14:10:00,70.84,70.86,70.78,70.8,12687.0,69.4853,69.5049,69.4265,69.4461,12687.0
2019-01-14 14:15:00,70.81,70.81,70.71,70.71,20680.0,69.4559,69.4559,69.3578,69.3578,20680.0
2019-01-14 14:20:00,70.72,70.74,70.67,70.7,23867.0,69.3676,69.3872,69.3186,69.348,23867.0
2019-01-14 14:25:00,70.7,70.71,70.59,70.67,19270.0,69.348,69.3578,69.2401,69.3186,19270.0
2019-01-14 14:30:00,70.67,70.79,70.67,70.78,21221.0,69.3186,69.4363,69.3186,69.4265,21221.0
2019-01-14 14:35:00,70.78,70.85,70.75,70.84,24844.0,69.4265,69.4951,69.397,69.4853,24844.0
2019-01-14 14:40:00,70.85,70.92,70.82,70.92,16223.0,69.4951,69.5638,69.4657,69.5638,16223.0
2019-01-14 14:45:00,70.93,70.93,70.82,70.82,14076.0,69.5736,69.5736,69.4657,69.4657,14076.0
2019-01-14 14:50:00,70.83,70.85,70.8,70.81,15450.0,69.4755,69.4951,69.4461,69.4559,15450.0
2019-01-14 14:55:00,70.79,70.9,70.79,70.87,14239.0,69.4363,69.5442,69.4363,69.5147,14239.0
2019-01-14 15:00:00,70.87,70.89,70.79,70.8,16357.0,69.5147,69.5344,69.4363,69.4461,16357.0
2019-01-14 15:05:00,70.79,70.81,70.74,70.8,18837.0,69.4363,69.4559,69.3872,69.4461,18837.0
2019-01-14 15:10:00,70.8,70.82,70.67,70.67,23011.0,69.4461,69.4657,69.3186,69.3186,23011.0
2019-01-14 15:15:00,70.69,70.73,70.66,70.71,23199.0,69.3382,69.3774,69.3088,69.3578,23199.0
2019-01-14 15:20:00,70.7,70.85,70.69,70.83,56929.0,69.348,69.4951,69.3382,69.4755,56929.0
2019-01-14 15:25:00,70.83,70.88,70.77,70.79,34648.0,69.4755,69.5246,69.4167,69.4363,34648.0
2019-01-14 15:30:00,70.8,71.0,70.76,71.0,82006.0,69.4461,69.6423,69.4068,69.6423,82006.0
2019-01-14 15:35:00,71.0,71.02,70.96,70.98,60455.0,69.6423,69.6619,69.603,69.6226,60455.0
2019-01-14 15:40:00,70.97,70.98,70.85,70.87,40482.0,69.6128,69.6226,69.4951,69.5147,40482.0
2019-01-14 15:45:00,70.86,70.89,70.73,70.74,67513.0,69.5049,69.5344,69.3774,69.3872,67513.0
2019-01-14 15:50:00,70.74,70.87,70.74,70.81,83538.0,69.3872,69.5147,69.3872,69.4559,83538.0
2019-01-14 15:55:00,70.81,71.03,70.8,70.97,193353.0,69.4559,69.6717,69.4461,69.6128,193353.0
2019-01-15 09:30:00,71.19,71.38,70.99,71.35,7606.0,69.8286,70.015,69.6324,69.9856,7606.0
2019-01-15 09:35:00,71.35,71.47,71.1,71.32,31965.0,69.9856,70.1033,69.7403,69.9561,31965.0
2019-01-15 09:40:00,71.36,71.43,71.22,71.39,16791.0,69.9954,70.064,69.8581,70.0248,16791.0
2019-01-15 09:45:00,71.39,71.45,71.11,71.19,19860.0,70.0248,70.0837,69.7502,69.8286,19860.0
2019-01-15 09:50:00,71.15,71.3,71.04,71.1,8130.0,69.7894,69.9365,69.6815,69.7403,8130.0
2019-01-15 09:55:00,71.12,71.12,70.96,71.02,16599.0,69.76,69.76,69.603,69.6619,16599.0
2019-01-15 10:00:00,71.01,71.64,71.01,71.53,84164.0,69.6521,70.27,69.6521,70.1621,84164.0
2019-01-15 10:05:00,71.53,71.55,71.36,71.36,34106.0,70.1621,70.1817,69.9954,69.9954,34106.0
2019-01-15 10:10:00,71.35,71.39,71.26,71.36,16173.0,69.9856,70.0248,69.8973,69.9954,16173.0
2019-01-15 10:15:00,71.37,71.43,71.25,71.4,13963.0,70.0052,70.064,69.8875,70.0346,13963.0
2019-01-15 10:20:00,71.4,71.42,71.27,71.4,12023.0,70.0346,70.0542,69.9071,70.0346,12023.0
2019-01-15 10:25:00,71.39,71.45,71.3,71.32,52621.0,70.0248,70.0837,69.9365,69.9561,52621.0
2019-01-15 10:30:00,71.37,71.42,71.28,71.31,8200.0,70.0052,70.0542,69.9169,69.9463,8200.0
2019-01-15 10:35:00,71.32,71.44,71.29,71.38,10893.0,69.9561,70.0738,69.9267,70.015,10893.0
2019-01-15 10:40:00,71.4,71.49,71.39,71.46,14434.0,70.0346,70.1229,70.0248,70.0935,14434.0
2019-01-15 10:45:00,71.44,71.54,71.38,71.5,11999.0,70.0738,70.1719,70.015,70.1327,11999.0
2019-01-15 10:50:00,71.54,71.62,71.52,71.59,9407.0,70.1719,70.2504,70.1523,70.221,9407.0
2019-01-15 10:55:00,71.62,71.74,71.57,71.71,16094.0,70.2504,70.3681,70.2014,70.3387,16094.0
2019-01-15 11:00:00,71.72,71.72,71.65,71.69,10721.0,70.3485,70.3485,70.2798,70.3191,10721.0
2019-01-15 11:05:00,71.7,71.81,71.64,71.8,18623.0,70.3289,70.4368,70.27,70.427,18623.0
2019-01-15 11:10:00,71.76,71.79,71.67,71.78,15706.0,70.3877,70.4172,70.2994,70.4073,15706.0
2019-01-15 11:15:00,71.76,71.78,71.71,71.76,15160.0,70.3877,70.4073,70.3387,70.3877,15160.0
2019-01-15 11:20:00,71.78,71.79,71.6,71.64,10839.0,70.4073,70.4172,70.2308,70.27,10839.0
2019-01-15 11:25:00,71.62,71.74,71.58,71.73,12726.0,70.2504,70.3681,70.2112,70.3583,12726.0
2019-01-15 11:30:00,71.73,71.82,71.68,71.79,14789.0,70.3583,70.4466,70.3093,70.4172,14789.0
2019-01-15 11:35:00,71.8,71.86,71.77,71.84,13542.0,70.427,70.4858,70.3975,70.4662,13542.0
2019-01-15 11:40:00,71.82,71.95,71.82,71.92,9117.0,70.4466,70.5741,70.4466,70.5447,9117.0
2019-01-15 11:45:00,71.94,72.01,71.92,71.92,9433.0,70.5643,70.6329,70.5447,70.5447,9433.0
2019-01-15 11:50:00,71.93,71.99,71.93,71.97,8716.0,70.5545,70.6133,70.5545,70.5937,8716.0
2019-01-15 11:55:00,71.97,72.1,71.96,72.05,9983.0,70.5937,70.7212,70.5839,70.6722,9983.0
2019-01-15 12:00:00,72.04,72.08,71.99,72.03,12089.0,70.6624,70.7016,70.6133,70.6526,12089.0
2019-01-15 12:05:00,72.05,72.06,71.91,71.94,12880.0,70.6722,70.682,70.5349,70.5643,12880.0
2019-01-15 12:10:00,71.94,72.0,71.91,71.99,13980.0,70.5643,70.6231,70.5349,70.6133,13980.0
2019-01-15 12:15:00,72.0,72.09,71.99,72.06,15628.0,70.6231,70.7114,70.6133,70.682,15628.0
2019-01-15 12:20:00,72.08,72.1,72.05,72.06,8323.0,70.7016,70.7212,70.6722,70.682,8323.0
2019-01-15 12:25:00,72.05,72.06,71.99,72.03,10951.0,70.6722,70.682,70.6133,70.6526,10951.0
2019-01-15 12:30:00,72.03,72.07,71.85,71.88,20642.0,70.6526,70.6918,70.476,70.5054,20642.0
2019-01-15 12:35:00,71.88,71.96,71.85,71.86,13641.0,70.5054,70.5839,70.476,70.4858,13641.0
2019-01-15 12:40:00,71.87,71.88,71.75,71.75,11295.0,70.4956,70.5054,70.3779,70.3779,11295.0
2019-01-15 12:45:00,71.75,71.78,71.72,71.77,6506.0,70.3779,70.4073,70.3485,70.3975,6506.0
2019-01-15 12:50:00,71.74,71.74,71.64,71.64,5557.0,70.3681,70.3681,70.27,70.27,5557.0
2019-01-15 12:55:00,71.65,71.66,71.58,71.65,5679.0,70.2798,70.2896,70.2112,70.2798,5679.0
2019-01-15 13:00:00,71.64,71.65,71.6,71.6,11231.0,70.27,70.2798,70.2308,70.2308,11231.0
2019-01-15 13:05:00,71.61,71.66,71.56,71.59,37210.0,70.2406,70.2896,70.1915,70.221,37210.0
2019-01-15 13:10:00,71.58,71.59,71.5,71.5,15463.0,70.2112,70.221,70.1327,70.1327,15463.0
2019-01-15 13:15:00,71.52,71.75,71.5,71.72,65913.0,70.1523,70.3779,70.1327,70.3485,65913.0
2019-01-15 13:20:00,71.73,71.81,71.7,71.77,28124.0,70.3583,70.4368,70.3289,70.3975,28124.0
2019-01-15 13:25:00,71.77,71.88,71.75,71.87,29843.0,70.3975,70.5054,70.3779,70.4956,29843.0
2019-01-15 13:30:00,71.86,71.86,71.75,71.76,16483.0,70.4858,70.4858,70.3779,70.3877,16483.0
2019-01-15 13:35:00,71.75,71.88,71.74,71.87,15449.0,70.3779,70.5054,70.3681,70.4956,15449.0
2019-01-15 13:40:00,71.88,71.9,71.84,71.88,25395.0,70.5054,70.525,70.4662,70.5054,25395.0
2019-01-15 13:45:00,71.88,71.93,71.85,71.93,14603.0,70.5054,70.5545,70.476,70.5545,14603.0
2019-01-15 13:50:00,71.93,71.99,71.91,71.94,8497.0,70.5545,70.6133,70.5349,70.5643,8497.0
2019-01-15 13:55:00,71.94,72.01,71.93,71.96,9990.0,70.5643,70.6329,70.5545,70.5839,9990.0
2019-01-15 14:00:00,71.97,72.07,71.96,72.01,11081.0,70.5937,70.6918,70.5839,70.6329,11081.0
2019-01-15 14:05:00,72.0,72.1,71.98,72.06,11323.0,70.6231,70.7212,70.6035,70.682,11323.0
2019-01-15 14:10:00,72.07,72.15,72.07,72.11,10069.0,70.6918,70.7703,70.6918,70.731,10069.0
2019-01-15 14:15:00,72.1,72.12,72.02,72.05,17783.0,70.7212,70.7408,70.6428,70.6722,17783.0
2019-01-15 14:20:00,72.02,72.09,72.0,72.01,39398.0,70.6428,70.7114,70.6231,70.6329,39398.0
2019-01-15 14:25:00,72.0,72.01,71.77,71.8,22877.0,70.6231,70.6329,70.3975,70.427,22877.0
2019-01-15 14:30:00,71.79,71.84,71.77,71.81,16376.0,70.4172,70.4662,70.3975,70.4368,16376.0
2019-01-15 14:35:00,71.8,71.9,71.69,71.79,198224.0,70.427,70.525,70.3191,70.4172,198224.0
2019-01-15 14:40:00,71.79,71.97,71.78,71.91,17317.0,70.4172,70.5937,70.4073,70.5349,17317.0
2019-01-15 14:45:00,71.89,71.92,71.84,71.88,11855.0,70.5152,70.5447,70.4662,70.5054,11855.0
2019-01-15 14:50:00,71.89,72.0,71.87,71.99,14128.0,70.5152,70.6231,70.4956,70.6133,14128.0
2019-01-15 14:55:00,71.99,72.02,71.95,72.01,11077.0,70.6133,70.6428,70.5741,70.6329,11077.0
2019-01-15 15:00:00,71.99,72.08,71.95,72.04,17189.0,70.6133,70.7016,70.5741,70.6624,17189.0
2019-01-15 15:05:00,72.05,72.29,72.04,72.27,19555.0,70.6722,70.9076,70.6624,70.888,19555.0
2019-01-15 15:10:00,72.26,72.28,72.23,72.28,29068.0,70.8782,70.8978,70.8487,70.8978,29068.0
2019-01-15 15:15:00,72.29,72.33,72.28,72.32,27366.0,70.9076,70.9468,70.8978,70.937,27366.0
2019-01-15 15:20:00,72.32,72.33,72.26,72.27,33287.0,70.937,70.9468,70.8782,70.888,33287.0
2019-01-15 15:25:00,72.27,72.36,72.25,72.36,29020.0,70.888,70.9763,70.8684,70.9763,29020.0
2019-01-15 15:30:00,72.36,72.42,72.34,72.38,55014.0,70.9763,71.0351,70.9566,70.9959,55014.0
2019-01-15 15:35:00,72.38,72.39,72.29,72.3,51997.0,70.9959,71.0057,70.9076,70.9174,51997.0
2019-01-15 15:40:00,72.29,72.32,72.25,72.3,54372.0,70.9076,70.937,70.8684,70.9174,54372.0
2019-01-15 15:45:00,72.31,72.41,72.3,72.34,58200.0,70.9272,71.0253,70.9174,70.9566,58200.0
2019-01-15 15:50:00,72.34,72.4,72.32,72.38,68753.0,70.9566,71.0155,70.937,70.9959,68753.0
2019-01-15 15:55:00,72.38,72.51,72.36,72.5,173661.0,70.9959,71.1234,70.9763,71.1136,173661.0
2019-01-16 09:30:00,72.72,73.0,72.44,72.65,22790.0,71.3294,71.604,71.0547,71.2607,22790.0
2019-01-16 09:35:00,72.6,72.97,72.6,72.85,12856.0,71.2117,71.5746,71.2117,71.4569,12856.0
2019-01-16 09:40:00,72.84,72.88,72.68,72.68,5600.0,71.4471,71.4863,71.2901,71.2901,5600.0
2019-01-16 09:45:00,72.74,72.93,72.7,72.78,9677.0,71.349,71.5353,71.3097,71.3882,9677.0
2019-01-16 09:50:00,72.76,72.8,72.48,72.56,22828.0,71.3686,71.4078,71.094,71.1724,22828.0
2019-01-16 09:55:00,72.58,72.91,72.58,72.91,4303.0,71.192,71.5157,71.192,71.5157,4303.0
2019-01-16 10:00:00,72.9,73.2,72.82,73.15,21186.0,71.5059,71.8002,71.4275,71.7511,21186.0
2019-01-16 10:05:00,73.13,73.17,72.94,72.99,22752.0,71.7315,71.7708,71.5452,71.5942,22752.0
2019-01-16 10:10:00,72.97,73.12,72.86,73.08,14407.0,71.5746,71.7217,71.4667,71.6825,14407.0
2019-01-16 10:15:00,73.05,73.08,72.75,72.75,25587.0,71.6531,71.6825,71.3588,71.3588,25587.0
2019-01-16 10:20:00,72.79,72.8,72.66,72.71,39652.0,71.398,71.4078,71.2705,71.3196,39652.0
2019-01-16 10:25:00,72.73,72.73,72.5,72.55,34216.0,71.3392,71.3392,71.1136,71.1626,34216.0
2019-01-16 10:30:00,72.54,72.61,72.51,72.55,13212.0,71.1528,71.2215,71.1234,71.1626,13212.0
2019-01-16 10:35:00,72.54,72.74,72.54,72.58,8900.0,71.1528,71.349,71.1528,71.192,8900.0
2019-01-16 10:40:00,72.56,72.59,72.5,72.54,11181.0,71.1724,71.2019,71.1136,71.1528,11181.0
2019-01-16 10:45:00,72.52,72.62,72.5,72.59,13280.0,71.1332,71.2313,71.1136,71.2019,13280.0
2019-01-16 10:50:00,72.61,72.61,72.52,72.55,6500.0,71.2215,71.2215,71.1332,71.1626,6500.0
2019-01-16 10:55:00,72.56,72.61,72.56,72.59,14926.0,71.1724,71.2215,71.1724,71.2019,14926.0
2019-01-16 11:00:00,72.59,72.61,72.48,72.49,27641.0,71.2019,71.2215,71.094,71.1038,27641.0
2019-01-16 11:05:00,72.49,72.49,72.3,72.38,18482.0,71.1038,71.1038,70.9174,70.9959,18482.0
2019-01-16 11:10:00,72.4,72.49,72.39,72.49,5708.0,71.0155,71.1038,71.0057,71.1038,5708.0
2019-01-16 11:15:00,72.48,72.54,72.47,72.47,8567.0,71.094,71.1528,71.0841,71.0841,8567.0
2019-01-16 11:20:00,72.47,72.6,72.47,72.59,8922.0,71.0841,71.2117,71.0841,71.2019,8922.0
2019-01-16 11:25:00,72.59,72.6,72.51,72.55,6251.0,71.2019,71.2117,71.1234,71.1626,6251.0
2019-01-16 11:30:00,72.55,72.55,72.36,72.39,8051.0,71.1626,71.1626,70.9763,71.0057,8051.0
2019-01-16 11:35:00,72.39,72.44,72.37,72.37,12692.0,71.0057,71.0547,70.9861,70.9861,12692.0
2019-01-16 11:40:00,72.37,72.38,72.31,72.34,8580.0,70.9861,70.9959,70.9272,70.9566,8580.0
2019-01-16 11:45:00,72.35,72.4,72.19,72.19,13072.0,70.9664,71.0155,70.8095,70.8095,13072.0
2019-01-16 11:50:00,72.21,72.25,72.18,72.22,11918.0,70.8291,70.8684,70.7997,70.8389,11918.0
2019-01-16 11:55:00,72.2,72.24,72.11,72.17,9015.0,70.8193,70.8585,70.731,70.7899,9015.0
2019-01-16 12:00:00,72.18,72.36,72.18,72.35,9188.0,70.7997,70.9763,70.7997,70.9664,9188.0
2019-01-16 12:05:00,72.36,72.45,72.35,72.45,5800.0,70.9763,71.0645,70.9664,71.0645,5800.0
2019-01-16 12:10:00,72.46,72.52,72.44,72.47,5968.0,71.0743,71.1332,71.0547,71.0841,5968.0
2019-01-16 12:15:00,72.46,72.51,72.33,72.51,23099.0,71.0743,71.1234,70.9468,71.1234,23099.0
2019-01-16 12:20:00,72.49,72.52,72.42,72.43,14216.0,71.1038,71.1332,71.0351,71.0449,14216.0
2019-01-16 12:25:00,72.42,72.42,72.36,72.39,3382.0,71.0351,71.0351,70.9763,71.0057,3382.0
2019-01-16 12:30:00,72.39,72.41,72.32,72.4,13604.0,71.0057,71.0253,70.937,71.0155,13604.0
2019-01-16 12:35:00,72.4,72.44,72.32,72.44,17716.0,71.0155,71.0547,70.937,71.0547,17716.0
2019-01-16 12:40:00,72.44,72.47,72.38,72.42,5459.0,71.0547,71.0841,70.9959,71.0351,5459.0
2019-01-16 12:45:00,72.41,72.44,72.35,72.4,4141.0,71.0253,71.0547,70.9664,71.0155,4141.0
2019-01-16 12:50:00,72.41,72.44,72.36,72.36,3100.0,71.0253,71.0547,70.9763,70.9763,3100.0
2019-01-16 12:55:00,72.37,72.39,72.3,72.35,16521.0,70.9861,71.0057,70.9174,70.9664,16521.0
2019-01-16 13:00:00,72.33,72.33,72.23,72.26,8802.0,70.9468,70.9468,70.8487,70.8782,8802.0
2019-01-16 13:05:00,72.25,72.25,72.16,72.2,6454.0,70.8684,70.8684,70.7801,70.8193,6454.0
2019-01-16 13:10:00,72.19,72.26,72.19,72.25,5829.0,70.8095,70.8782,70.8095,70.8684,5829.0
2019-01-16 13:15:00,72.25,72.27,72.23,72.26,5579.0,70.8684,70.888,70.8487,70.8782,5579.0
2019-01-16 13:20:00,72.26,72.26,72.19,72.19,8903.0,70.8782,70.8782,70.8095,70.8095,8903.0
2019-01-16 13:25:00,72.19,72.2,72.14,72.14,3810.0,70.8095,70.8193,70.7605,70.7605,3810.0
2019-01-16 13:30:00,72.14,72.22,72.14,72.18,4772.0,70.7605,70.8389,70.7605,70.7997,4772.0
2019-01-16 13:35:00,72.17,72.18,72.11,72.18,5166.0,70.7899,70.7997,70.731,70.7997,5166.0
2019-01-16 13:40:00,72.19,72.21,72.16,72.18,3932.0,70.8095,70.8291,70.7801,70.7997,3932.0
2019-01-16 13:45:00,72.17,72.33,72.16,72.33,13164.0,70.7899,70.9468,70.7801,70.9468,13164.0
2019-01-16 13:50:00,72.31,72.35,72.29,72.35,22779.0,70.9272,70.9664,70.9076,70.9664,22779.0
2019-01-16 13:55:00,72.35,72.45,72.35,72.36,10495.0,70.9664,71.0645,70.9664,70.9763,10495.0
2019-01-16 14:00:00,72.38,72.43,72.35,72.35,9700.0,70.9959,71.0449,70.9664,70.9664,9700.0
2019-01-16 14:05:00,72.35,72.37,72.35,72.37,11416.0,70.9664,70.9861,70.9664,70.9861,11416.0
2019-01-16 14:10:00,72.38,72.48,72.37,72.48,13209.0,70.9959,71.094,70.9861,71.094,13209.0
2019-01-16 14:15:00,72.45,72.54,72.45,72.5,15216.0,71.0645,71.1528,71.0645,71.1136,15216.0
2019-01-16 14:20:00,72.5,72.54,72.47,72.5,26343.0,71.1136,71.1528,71.0841,71.1136,26343.0
2019-01-16 14:25:00,72.5,72.53,72.5,72.5,5313.0,71.1136,71.143,71.1136,71.1136,5313.0
2019-01-16 14:30:00,72.51,72.54,72.49,72.54,10050.0,71.1234,71.1528,71.1038,71.1528,10050.0
2019-01-16 14:35:00,72.53,72.59,72.49,72.53,220257.0,71.143,71.2019,71.1038,71.143,220257.0
2019-01-16 14:40:00,72.55,72.59,72.44,72.47,12944.0,71.1626,71.2019,71.0547,71.0841,12944.0
2019-01-16 14:45:00,72.45,72.45,72.31,72.32,10956.0,71.0645,71.0645,70.9272,70.937,10956.0
2019-01-16 14:50:00,72.32,72.38,72.27,72.36,54428.0,70.937,70.9959,70.888,70.9763,54428.0
2019-01-16 14:55:00,72.36,72.41,72.35,72.35,37424.0,70.9763,71.0253,70.9664,70.9664,37424.0
2019-01-16 15:00:00,72.36,72.39,72.28,72.28,358161.0,70.9763,71.0057,70.8978,70.8978,358161.0
2019-01-16 15:05:00,72.28,72.28,72.03,72.03,26158.0,70.8978,70.8978,70.6526,70.6526,26158.0
2019-01-16 15:10:00,72.04,72.09,72.01,72.06,63031.0,70.6624,70.7114,70.6329,70.682,63031.0
2019-01-16 15:15:00,72.08,72.16,72.08,72.1,16639.0,70.7016,70.7801,70.7016,70.7212,16639.0
2019-01-16 15:20:00,72.1,72.16,72.07,72.07,16062.0,70.7212,70.7801,70.6918,70.6918,16062.0
2019-01-16 15:25:00,72.07,72.13,72.06,72.11,29178.0,70.6918,70.7506,70.682,70.731,29178.0
2019-01-16 15:30:00,72.12,72.16,72.08,72.08,57517.0,70.7408,70.7801,70.7016,70.7016,57517.0
2019-01-16 15:35:00,72.08,72.23,72.08,72.22,41165.0,70.7016,70.8487,70.7016,70.8389,41165.0
2019-01-16 15:40:00,72.22,72.25,72.15,72.15,44235.0,70.8389,70.8684,70.7703,70.7703,44235.0
2019-01-16 15:45:00,72.16,72.21,72.1,72.18,62291.0,70.7801,70.8291,70.7212,70.7997,62291.0
2019-01-16 15:50:00,72.19,72.2,72.14,72.19,52882.0,70.8095,70.8193,70.7605,70.8095,52882.0
2019-01-16 15:55:00,72.2,72.24,72.03,72.04,171524.0,70.8193,70.8585,70.6526,70.6624,171524.0
2019-01-17 09:30:00,71.61,71.96,71.41,71.88,50288.0,70.2406,70.5839,70.0444,70.5054,50288.0
2019-01-17 09:35:00,71.86,72.16,71.76,71.96,26000.0,70.4858,70.7801,70.3877,70.5839,26000.0
2019-01-17 09:40:00,71.87,71.95,71.78,71.81,10934.0,70.4956,70.5741,70.4073,70.4368,10934.0
2019-01-17 09:45:00,71.83,72.06,71.79,71.94,31082.0,70.4564,70.682,70.4172,70.5643,31082.0
2019-01-17 09:50:00,71.95,71.96,71.84,71.85,12570.0,70.5741,70.5839,70.4662,70.476,12570.0
2019-01-17 09:55:00,71.85,71.94,71.84,71.89,13223.0,70.476,70.5643,70.4662,70.5152,13223.0
2019-01-17 10:00:00,71.87,71.96,71.76,71.78,20550.0,70.4956,70.5839,70.3877,70.4073,20550.0
2019-01-17 10:05:00,71.77,71.89,71.65,71.87,23596.0,70.3975,70.5152,70.2798,70.4956,23596.0
2019-01-17 10:10:00,71.87,71.99,71.83,71.97,20132.0,70.4956,70.6133,70.4564,70.5937,20132.0
2019-01-17 10:15:00,71.95,72.02,71.87,71.9,50184.0,70.5741,70.6428,70.4956,70.525,50184.0
2019-01-17 10:20:00,71.9,72.01,71.74,71.97,44154.0,70.525,70.6329,70.3681,70.5937,44154.0
2019-01-17 10:25:00,71.97,72.04,71.95,72.02,25029.0,70.5937,70.6624,70.5741,70.6428,25029.0
2019-01-17 10:30:00,71.98,72.16,71.95,72.03,28100.0,70.6035,70.7801,70.5741,70.6526,28100.0
2019-01-17 10:35:00,72.04,72.06,71.95,71.98,20095.0,70.6624,70.682,70.5741,70.6035,20095.0
2019-01-17 10:40:00,71.97,72.06,71.95,72.02,17213.0,70.5937,70.682,70.5741,70.6428,17213.0
2019-01-17 10:45:00,71.99,72.1,71.95,72.1,17058.0,70.6133,70.7212,70.5741,70.7212,17058.0
2019-01-17 10:50:00,72.07,72.08,72.0,72.02,11359.0,70.6918,70.7016,70.6231,70.6428,11359.0
2019-01-17 10:55:00,72.03,72.11,72.0,72.11,21468.0,70.6526,70.731,70.6231,70.731,21468.0
2019-01-17 11:00:00,72.12,72.15,72.05,72.15,18745.0,70.7408,70.7703,70.6722,70.7703,18745.0
2019-01-17 11:05:00,72.15,72.25,72.15,72.25,22412.0,70.7703,70.8684,70.7703,70.8684,22412.0
2019-01-17 11:10:00,72.25,72.26,72.18,72.18,23940.0,70.8684,70.8782,70.7997,70.7997,23940.0
2019-01-17 11:15:00,72.18,72.22,72.14,72.21,10130.0,70.7997,70.8389,70.7605,70.8291,10130.0
2019-01-17 11:20:00,72.19,72.24,72.01,72.01,7500.0,70.8095,70.8585,70.6329,70.6329,7500.0
2019-01-17 11:25:00,72.02,72.06,72.0,72.05,8274.0,70.6428,70.682,70.6231,70.6722,8274.0
2019-01-17 11:30:00,72.03,72.14,72.0,72.14,11802.0,70.6526,70.7605,70.6231,70.7605,11802.0
2019-01-17 11:35:00,72.15,72.2,72.12,72.19,19086.0,70.7703,70.8193,70.7408,70.8095,19086.0
2019-01-17 11:40:00,72.19,72.24,72.18,72.2,20847.0,70.8095,70.8585,70.7997,70.8193,20847.0
2019-01-17 11:45:00,72.2,72.23,72.11,72.16,15294.0,70.8193,70.8487,70.731,70.7801,15294.0
2019-01-17 11:50:00,72.15,72.16,72.05,72.07,10642.0,70.7703,70.7801,70.6722,70.6918,10642.0
2019-01-17 11:55:00,72.09,72.18,72.01,72.01,8809.0,70.7114,70.7997,70.6329,70.6329,8809.0
2019-01-17 12:00:00,72.01,72.01,71.94,71.99,27270.0,70.6329,70.6329,70.5643,70.6133,27270.0
2019-01-17 12:05:00,71.97,71.97,71.75,71.77,13229.0,70.5937,70.5937,70.3779,70.3975,13229.0
2019-01-17 12:10:00,71.77,71.92,71.73,71.88,17385.0,70.3975,70.5447,70.3583,70.5054,17385.0
2019-01-17 12:15:00,71.87,71.9,71.82,71.87,69725.0,70.4956,70.525,70.4466,70.4956,69725.0
2019-01-17 12:20:00,71.87,71.88,71.67,71.77,21000.0,70.4956,70.5054,70.2994,70.3975,21000.0
2019-01-17 12:25:00,71.77,71.77,71.64,71.66,17592.0,70.3975,70.3975,70.27,70.2896,17592.0
2019-01-17 12:30:00,71.67,71.67,71.59,71.63,9103.0,70.2994,70.2994,70.221,70.2602,9103.0
2019-01-17 12:35:00,71.62,71.65,71.58,71.62,8239.0,70.2504,70.2798,70.2112,70.2504,8239.0
2019-01-17 12:40:00,71.61,71.68,71.58,71.58,9728.0,70.2406,70.3093,70.2112,70.2112,9728.0
2019-01-17 12:45:00,71.58,71.64,71.58,71.61,8076.0,70.2112,70.27,70.2112,70.2406,8076.0
2019-01-17 12:50:00,71.62,71.67,71.58,71.67,8140.0,70.2504,70.2994,70.2112,70.2994,8140.0
2019-01-17 12:55:00,71.65,71.67,71.57,71.61,6100.0,70.2798,70.2994,70.2014,70.2406,6100.0
2019-01-17 13:00:00,71.6,71.61,71.54,71.54,6800.0,70.2308,70.2406,70.1719,70.1719,6800.0
2019-01-17 13:05:00,71.56,71.6,71.55,71.59,11790.0,70.1915,70.2308,70.1817,70.221,11790.0
2019-01-17 13:10:00,71.58,71.61,71.57,71.6,8532.0,70.2112,70.2406,70.2014,70.2308,8532.0
2019-01-17 13:15:00,71.6,71.81,71.6,71.81,21071.0,70.2308,70.4368,70.2308,70.4368,21071.0
2019-01-17 13:20:00,71.81,71.95,71.81,71.92,22473.0,70.4368,70.5741,70.4368,70.5447,22473.0
2019-01-17 13:25:00,71.9,71.95,71.86,71.9,13921.0,70.525,70.5741,70.4858,70.525,13921.0
2019-01-17 13:30:00,71.88,71.95,71.88,71.94,9064.0,70.5054,70.5741,70.5054,70.5643,9064.0
2019-01-17 13:35:00,71.95,72.0,71.92,72.0,18194.0,70.5741,70.6231,70.5447,70.6231,18194.0
2019-01-17 13:40:00,71.99,72.0,71.91,71.94,36964.0,70.6133,70.6231,70.5349,70.5643,36964.0
2019-01-17 13:45:00,71.93,71.95,71.89,71.89,33429.0,70.5545,70.5741,70.5152,70.5152,33429.0
2019-01-17 13:50:00,71.89,71.92,71.83,71.9,12623.0,70.5152,70.5447,70.4564,70.525,12623.0
2019-01-17 13:55:00,71.91,71.97,71.87,71.97,17284.0,70.5349,70.5937,70.4956,70.5937,17284.0
2019-01-17 14:00:00,71.97,71.97,71.92,71.94,17737.0,70.5937,70.5937,70.5447,70.5643,17737.0
2019-01-17 14:05:00,71.92,71.93,71.85,71.86,6813.0,70.5447,70.5545,70.476,70.4858,6813.0
2019-01-17 14:10:00,71.86,71.92,71.85,71.91,13343.0,70.4858,70.5447,70.476,70.5349,13343.0
2019-01-17 14:15:00,71.91,71.92,71.87,71.9,10895.0,70.5349,70.5447,70.4956,70.525,10895.0
2019-01-17 14:20:00,71.89,71.91,71.84,71.87,10454.0,70.5152,70.5349,70.4662,70.4956,10454.0
2019-01-17 14:25:00,71.87,71.89,71.77,71.77,29164.0,70.4956,70.5152,70.3975,70.3975,29164.0
2019-01-17 14:30:00,71.76,71.8,71.66,71.78,98207.0,70.3877,70.427,70.2896,70.4073,98207.0
2019-01-17 14:35:00,71.78,72.02,71.76,72.0,39389.0,70.4073,70.6428,70.3877,70.6231,39389.0
2019-01-17 14:40:00,72.0,72.24,72.0,72.23,53276.0,70.6231,70.8585,70.6231,70.8487,53276.0
2019-01-17 14:45:00,72.23,72.44,72.22,72.4,25433.0,70.8487,71.0547,70.8389,71.0155,25433.0
2019-01-17 14:50:00,72.4,72.41,72.1,72.13,33579.0,71.0155,71.0253,70.7212,70.7506,33579.0
2019-01-17 14:55:00,72.14,72.16,71.77,71.81,29772.0,70.7605,70.7801,70.3975,70.4368,29772.0
2019-01-17 15:00:00,71.79,71.82,71.69,71.79,40626.0,70.4172,70.4466,70.3191,70.4172,40626.0
2019-01-17 15:05:00,71.78,71.9,71.78,71.78,15461.0,70.4073,70.525,70.4073,70.4073,15461.0
2019-01-17 15:10:00,71.81,71.82,71.72,71.73,17720.0,70.4368,70.4466,70.3485,70.3583,17720.0
2019-01-17 15:15:00,71.73,71.73,71.64,71.71,21689.0,70.3583,70.3583,70.27,70.3387,21689.0
2019-01-17 15:20:00,71.71,71.98,71.7,71.76,76729.0,70.3387,70.6035,70.3289,70.3877,76729.0
2019-01-17 15:25:00,71.75,71.89,71.69,71.89,21757.0,70.3779,70.5152,70.3191,70.5152,21757.0
2019-01-17 15:30:00,71.89,72.01,71.87,72.01,53009.0,70.5152,70.6329,70.4956,70.6329,53009.0
2019-01-17 15:35:00,72.0,72.02,71.93,71.94,42067.0,70.6231,70.6428,70.5545,70.5643,42067.0
2019-01-17 15:40:00,71.95,72.0,71.86,71.89,55333.0,70.5741,70.6231,70.4858,70.5152,55333.0
2019-01-17 15:45:00,71.88,71.96,71.87,71.94,71399.0,70.5054,70.5839,70.4956,70.5643,71399.0
2019-01-17 15:50:00,71.92,72.0,71.9,71.98,110701.0,70.5447,70.6231,70.525,70.6035,110701.0
2019-01-17 15:55:00,71.97,72.07,71.95,71.98,158982.0,70.5937,70.6918,70.5741,70.6035,158982.0
2019-01-18 09:30:00,72.51,72.52,72.38,72.51,26800.0,71.1234,71.1332,70.9959,71.1234,26800.0
2019-01-18 09:35:00,72.44,72.81,72.43,72.59,190623.0,71.0547,71.4176,71.0449,71.2019,190623.0
2019-01-18 09:40:00,72.57,72.61,72.43,72.47,12235.0,71.1822,71.2215,71.0449,71.0841,12235.0
2019-01-18 09:45:00,72.49,72.55,72.39,72.48,20358.0,71.1038,71.1626,71.0057,71.094,20358.0
2019-01-18 09:50:00,72.45,72.5,72.38,72.47,21067.0,71.0645,71.1136,70.9959,71.0841,21067.0
2019-01-18 09:55:00,72.46,72.53,72.37,72.42,69931.0,71.0743,71.143,70.9861,71.0351,69931.0
2019-01-18 10:00:00,72.41,72.45,72.19,72.4,34246.0,71.0253,71.0645,70.8095,71.0155,34246.0
2019-01-18 10:05:00,72.4,72.45,72.31,72.41,21142.0,71.0155,71.0645,70.9272,71.0253,21142.0
2019-01-18 10:10:00,72.41,72.51,72.4,72.47,14647.0,71.0253,71.1234,71.0155,71.0841,14647.0
2019-01-18 10:15:00,72.45,72.54,72.43,72.45,49296.0,71.0645,71.1528,71.0449,71.0645,49296.0
2019-01-18 10:20:00,72.47,72.52,72.42,72.51,21358.0,71.0841,71.1332,71.0351,71.1234,21358.0
2019-01-18 10:25:00,72.51,72.54,72.42,72.44,29541.0,71.1234,71.1528,71.0351,71.0547,29541.0
2019-01-18 10:30:00,72.45,72.67,72.45,72.53,13673.0,71.0645,71.2803,71.0645,71.143,13673.0
2019-01-18 10:35:00,72.52,72.57,72.5,72.54,24152.0,71.1332,71.1822,71.1136,71.1528,24152.0
2019-01-18 10:40:00,72.55,72.8,72.54,72.67,42280.0,71.1626,71.4078,71.1528,71.2803,42280.0
2019-01-18 10:45:00,72.65,72.73,72.51,72.56,19774.0,71.2607,71.3392,71.1234,71.1724,19774.0
2019-01-18 10:50:00,72.57,72.71,72.56,72.66,17489.0,71.1822,71.3196,71.1724,71.2705,17489.0
2019-01-18 10:55:00,72.66,72.66,72.57,72.63,16296.0,71.2705,71.2705,71.1822,71.2411,16296.0
2019-01-18 11:00:00,72.64,72.76,72.61,72.71,21679.0,71.2509,71.3686,71.2215,71.3196,21679.0
2019-01-18 11:05:00,72.72,72.77,72.65,72.67,35172.0,71.3294,71.3784,71.2607,71.2803,35172.0
2019-01-18 11:10:00,72.67,72.81,72.66,72.78,9798.0,71.2803,71.4176,71.2705,71.3882,9798.0
2019-01-18 11:15:00,72.8,72.86,72.73,72.73,23252.0,71.4078,71.4667,71.3392,71.3392,23252.0
2019-01-18 11:20:00,72.74,72.77,72.7,72.76,7748.0,71.349,71.3784,71.3097,71.3686,7748.0
2019-01-18 11:25:00,72.75,72.86,72.74,72.82,20926.0,71.3588,71.4667,71.349,71.4275,20926.0
2019-01-18 11:30:00,72.83,72.85,72.76,72.82,13743.0,71.4373,71.4569,71.3686,71.4275,13743.0
2019-01-18 11:35:00,72.82,72.83,72.7,72.74,26497.0,71.4275,71.4373,71.3097,71.349,26497.0
2019-01-18 11:40:00,72.74,72.75,72.69,72.71,22393.0,71.349,71.3588,71.2999,71.3196,22393.0
2019-01-18 11:45:00,72.69,72.7,72.6,72.62,14042.0,71.2999,71.3097,71.2117,71.2313,14042.0
2019-01-18 11:50:00,72.64,72.72,72.64,72.64,19793.0,71.2509,71.3294,71.2509,71.2509,19793.0
2019-01-18 11:55:00,72.64,72.78,72.64,72.74,8275.0,71.2509,71.3882,71.2509,71.349,8275.0
2019-01-18 12:00:00,72.77,72.85,72.76,72.83,17568.0,71.3784,71.4569,71.3686,71.4373,17568.0
2019-01-18 12:05:00,72.83,72.83,72.72,72.81,9990.0,71.4373,71.4373,71.3294,71.4176,9990.0
2019-01-18 12:10:00,72.81,73.0,72.77,72.98,43194.0,71.4176,71.604,71.3784,71.5844,43194.0
2019-01-18 12:15:00,73.0,73.05,72.9,72.96,90558.0,71.604,71.6531,71.5059,71.5648,90558.0
2019-01-18 12:20:00,72.96,73.04,72.96,73.02,11078.0,71.5648,71.6432,71.5648,71.6236,11078.0
2019-01-18 12:25:00,73.03,73.05,72.99,73.0,4100.0,71.6334,71.6531,71.5942,71.604,4100.0
2019-01-18 12:30:00,73.0,73.06,72.96,72.98,8608.0,71.604,71.6629,71.5648,71.5844,8608.0
2019-01-18 12:35:00,72.98,73.01,72.93,72.94,7788.0,71.5844,71.6138,71.5353,71.5452,7788.0
2019-01-18 12:40:00,72.96,73.07,72.95,73.07,9292.0,71.5648,71.6727,71.555,71.6727,9292.0
2019-01-18 12:45:00,73.08,73.2,73.06,73.2,61767.0,71.6825,71.8002,71.6629,71.8002,61767.0
2019-01-18 12:50:00,73.19,73.28,73.14,73.25,67739.0,71.7904,71.8787,71.7413,71.8492,67739.0
2019-01-18 12:55:00,73.24,73.31,73.24,73.28,10644.0,71.8394,71.9081,71.8394,71.8787,10644.0
2019-01-18 13:00:00,73.28,73.29,73.19,73.19,11648.0,71.8787,71.8885,71.7904,71.7904,11648.0
2019-01-18 13:05:00,73.18,73.19,73.12,73.14,6851.0,71.7806,71.7904,71.7217,71.7413,6851.0
2019-01-18 13:10:00,73.13,73.25,73.11,73.25,11650.0,71.7315,71.8492,71.7119,71.8492,11650.0
2019-01-18 13:15:00,73.24,73.26,73.2,73.23,20539.0,71.8394,71.859,71.8002,71.8296,20539.0
2019-01-18 13:20:00,73.24,73.31,73.2,73.21,26895.0,71.8394,71.9081,71.8002,71.81,26895.0
2019-01-18 13:25:00,73.22,73.29,73.14,73.17,31111.0,71.8198,71.8885,71.7413,71.7708,31111.0
2019-01-18 13:30:00,73.17,73.19,73.05,73.13,53060.0,71.7708,71.7904,71.6531,71.7315,53060.0
2019-01-18 13:35:00,73.13,73.18,73.1,73.11,16102.0,71.7315,71.7806,71.7021,71.7119,16102.0
2019-01-18 13:40:00,73.1,73.17,73.09,73.17,9947.0,71.7021,71.7708,71.6923,71.7708,9947.0
2019-01-18 13:45:00,73.16,73.22,73.15,73.22,12334.0,71.761,71.8198,71.7511,71.8198,12334.0
2019-01-18 13:50:00,73.22,73.24,73.17,73.19,8600.0,71.8198,71.8394,71.7708,71.7904,8600.0
2019-01-18 13:55:00,73.19,73.21,73.16,73.21,6761.0,71.7904,71.81,71.761,71.81,6761.0
2019-01-18 14:00:00,73.2,73.23,73.17,73.2,10205.0,71.8002,71.8296,71.7708,71.8002,10205.0
2019-01-18 14:05:00,73.21,73.21,73.13,73.16,15807.0,71.81,71.81,71.7315,71.761,15807.0
2019-01-18 14:10:00,73.15,73.16,73.12,73.15,15183.0,71.7511,71.761,71.7217,71.7511,15183.0
2019-01-18 14:15:00,73.14,73.14,72.99,73.02,12078.0,71.7413,71.7413,71.5942,71.6236,12078.0
2019-01-18 14:20:00,73.02,73.1,73.01,73.1,11933.0,71.6236,71.7021,71.6138,71.7021,11933.0
2019-01-18 14:25:00,73.1,73.11,73.03,73.05,23977.0,71.7021,71.7119,71.6334,71.6531,23977.0
2019-01-18 14:30:00,73.04,73.05,72.93,72.93,5900.0,71.6432,71.6531,71.5353,71.5353,5900.0
2019-01-18 14:35:00,72.92,72.98,72.9,72.92,10782.0,71.5255,71.5844,71.5059,71.5255,10782.0
2019-01-18 14:40:00,72.92,72.92,72.82,72.86,11743.0,71.5255,71.5255,71.4275,71.4667,11743.0
2019-01-18 14:45:00,72.85,72.88,72.83,72.86,16481.0,71.4569,71.4863,71.4373,71.4667,16481.0
2019-01-18 14:50:00,72.85,73.02,72.85,73.02,22839.0,71.4569,71.6236,71.4569,71.6236,22839.0
2019-01-18 14:55:00,73.01,73.1,73.01,73.07,35774.0,71.6138,71.7021,71.6138,71.6727,35774.0
2019-01-18 15:00:00,73.07,73.07,72.99,73.02,12039.0,71.6727,71.6727,71.5942,71.6236,12039.0
2019-01-18 15:05:00,73.02,73.05,72.98,72.98,15297.0,71.6236,71.6531,71.5844,71.5844,15297.0
2019-01-18 15:10:00,72.98,73.07,72.96,73.06,24565.0,71.5844,71.6727,71.5648,71.6629,24565.0
2019-01-18 15:15:00,73.06,73.15,73.04,73.06,58405.0,71.6629,71.7511,71.6432,71.6629,58405.0
2019-01-18 15:20:00,73.06,73.08,73.0,73.01,11631.0,71.6629,71.6825,71.604,71.6138,11631.0
2019-01-18 15:25:00,73.01,73.07,73.0,73.04,15801.0,71.6138,71.6727,71.604,71.6432,15801.0
2019-01-18 15:30:00,73.04,73.1,73.02,73.06,29372.0,71.6432,71.7021,71.6236,71.6629,29372.0
2019-01-18 15:35:00,73.07,73.14,73.07,73.07,28152.0,71.6727,71.7413,71.6727,71.6727,28152.0
2019-01-18 15:40:00,73.07,73.08,73.02,73.06,48035.0,71.6727,71.6825,71.6236,71.6629,48035.0
2019-01-18 15:45:00,73.06,73.13,72.94,72.95,74522.0,71.6629,71.7315,71.5452,71.555,74522.0
2019-01-18 15:50:00,72.95,72.95,72.84,72.89,46844.0,71.555,71.555,71.4471,71.4961,46844.0
2019-01-18 15:55:00,72.9,73.11,72.89,73.08,110036.0,71.5059,71.7119,71.4961,71.6825,110036.0
2019-01-22 09:30:00,72.97,72.97,72.5,72.78,26892.0,71.5746,71.5746,71.1136,71.3882,26892.0
2019-01-22 09:35:00,72.77,72.94,72.7,72.74,22739.0,71.3784,71.5452,71.3097,71.349,22739.0
2019-01-22 09:40:00,72.73,72.92,72.67,72.86,42891.0,71.3392,71.5255,71.2803,71.4667,42891.0
2019-01-22 09:45:00,72.83,72.88,72.76,72.8,14582.0,71.4373,71.4863,71.3686,71.4078,14582.0
2019-01-22 09:50:00,72.8,72.88,72.73,72.88,27613.0,71.4078,71.4863,71.3392,71.4863,27613.0
2019-01-22 09:55:00,72.89,73.11,72.87,73.11,8910.0,71.4961,71.7119,71.4765,71.7119,8910.0
2019-01-22 10:00:00,73.11,73.11,72.93,72.93,9951.0,71.7119,71.7119,71.5353,71.5353,9951.0
2019-01-22 10:05:00,72.93,72.93,72.7,72.76,16479.0,71.5353,71.5353,71.3097,71.3686,16479.0
2019-01-22 10:10:00,72.78,72.83,72.62,72.64,6049.0,71.3882,71.4373,71.2313,71.2509,6049.0
2019-01-22 10:15:00,72.63,72.68,72.57,72.59,56347.0,71.2411,71.2901,71.1822,71.2019,56347.0
2019-01-22 10:20:00,72.59,72.72,72.52,72.7,108215.0,71.2019,71.3294,71.1332,71.3097,108215.0
2019-01-22 10:25:00,72.73,72.75,72.58,72.65,30038.0,71.3392,71.3588,71.192,71.2607,30038.0
2019-01-22 10:30:00,72.64,72.7,72.52,72.6,82571.0,71.2509,71.3097,71.1332,71.2117,82571.0
2019-01-22 10:35:00,72.59,72.59,72.43,72.43,11945.0,71.2019,71.2019,71.0449,71.0449,11945.0
2019-01-22 10:40:00,72.43,72.47,72.3,72.41,19988.0,71.0449,71.0841,70.9174,71.0253,19988.0
2019-01-22 10:45:00,72.43,72.49,72.31,72.35,23115.0,71.0449,71.1038,70.9272,70.9664,23115.0
2019-01-22 10:50:00,72.33,72.41,72.3,72.38,29853.0,70.9468,71.0253,70.9174,70.9959,29853.0
2019-01-22 10:55:00,72.41,72.5,72.39,72.42,6402.0,71.0253,71.1136,71.0057,71.0351,6402.0
2019-01-22 11:00:00,72.43,72.64,72.39,72.64,11532.0,71.0449,71.2509,71.0057,71.2509,11532.0
2019-01-22 11:05:00,72.63,72.67,72.6,72.64,10411.0,71.2411,71.2803,71.2117,71.2509,10411.0
2019-01-22 11:10:00,72.62,72.63,72.54,72.57,6559.0,71.2313,71.2411,71.1528,71.1822,6559.0
2019-01-22 11:15:00,72.58,72.59,72.5,72.5,7315.0,71.192,71.2019,71.1136,71.1136,7315.0
2019-01-22 11:20:00,72.5,72.56,72.47,72.47,5824.0,71.1136,71.1724,71.0841,71.0841,5824.0
2019-01-22 11:25:00,72.47,72.48,72.31,72.31,5600.0,71.0841,71.094,70.9272,70.9272,5600.0
2019-01-22 11:30:00,72.31,72.38,72.29,72.31,6845.0,70.9272,70.9959,70.9076,70.9272,6845.0
2019-01-22 11:35:00,72.31,72.34,72.28,72.29,6240.0,70.9272,70.9566,70.8978,70.9076,6240.0
2019-01-22 11:40:00,72.28,72.3,72.11,72.2,19178.0,70.8978,70.9174,70.731,70.8193,19178.0
2019-01-22 11:45:00,72.17,72.22,72.12,72.13,11513.0,70.7899,70.8389,70.7408,70.7506,11513.0
2019-01-22 11:50:00,72.12,72.16,72.0,72.02,10643.0,70.7408,70.7801,70.6231,70.6428,10643.0
2019-01-22 11:55:00,72.0,72.0,71.82,71.82,12614.0,70.6231,70.6231,70.4466,70.4466,12614.0
2019-01-22 12:00:00,71.82,71.83,71.4,71.48,97796.0,70.4466,70.4564,70.0346,70.1131,97796.0
2019-01-22 12:05:00,71.47,71.54,71.25,71.26,51264.0,70.1033,70.1719,69.8875,69.8973,51264.0
2019-01-22 12:10:00,71.27,71.27,71.13,71.17,28413.0,69.9071,69.9071,69.7698,69.809,28413.0
2019-01-22 12:15:00,71.16,71.16,71.06,71.08,27892.0,69.7992,69.7992,69.7011,69.7207,27892.0
2019-01-22 12:20:00,71.09,71.19,71.05,71.16,22297.0,69.7305,69.8286,69.6913,69.7992,22297.0
2019-01-22 12:25:00,71.16,71.16,70.98,71.02,25380.0,69.7992,69.7992,69.6226,69.6619,25380.0
2019-01-22 12:30:00,71.0,71.05,70.96,71.02,16659.0,69.6423,69.6913,69.603,69.6619,16659.0
2019-01-22 12:35:00,71.03,71.23,71.01,71.19,21683.0,69.6717,69.8679,69.6521,69.8286,21683.0
2019-01-22 12:40:00,71.2,71.29,71.19,71.28,15477.0,69.8384,69.9267,69.8286,69.9169,15477.0
2019-01-22 12:45:00,71.26,71.32,71.26,71.31,18455.0,69.8973,69.9561,69.8973,69.9463,18455.0
2019-01-22 12:50:00,71.31,71.41,71.3,71.4,12018.0,69.9463,70.0444,69.9365,70.0346,12018.0
2019-01-22 12:55:00,71.41,71.42,71.35,71.36,10650.0,70.0444,70.0542,69.9856,69.9954,10650.0
2019-01-22 13:00:00,71.35,71.36,71.19,71.21,17667.0,69.9856,69.9954,69.8286,69.8482,17667.0
2019-01-22 13:05:00,71.2,71.22,71.07,71.07,8458.0,69.8384,69.8581,69.7109,69.7109,8458.0
2019-01-22 13:10:00,71.06,71.06,70.87,70.87,50509.0,69.7011,69.7011,69.5147,69.5147,50509.0
2019-01-22 13:15:00,70.88,70.95,70.79,70.81,14163.0,69.5246,69.5932,69.4363,69.4559,14163.0
2019-01-22 13:20:00,70.83,70.96,70.82,70.86,48275.0,69.4755,69.603,69.4657,69.5049,48275.0
2019-01-22 13:25:00,70.86,70.97,70.81,70.96,29232.0,69.5049,69.6128,69.4559,69.603,29232.0
2019-01-22 13:30:00,70.93,71.02,70.92,71.02,14308.0,69.5736,69.6619,69.5638,69.6619,14308.0
2019-01-22 13:35:00,71.01,71.17,71.01,71.15,16128.0,69.6521,69.809,69.6521,69.7894,16128.0
2019-01-22 13:40:00,71.13,71.18,71.07,71.07,13893.0,69.7698,69.8188,69.7109,69.7109,13893.0
2019-01-22 13:45:00,71.05,71.09,71.03,71.03,7762.0,69.6913,69.7305,69.6717,69.6717,7762.0
2019-01-22 13:50:00,71.03,71.1,71.02,71.08,20896.0,69.6717,69.7403,69.6619,69.7207,20896.0
2019-01-22 13:55:00,71.09,71.12,71.04,71.07,21698.0,69.7305,69.76,69.6815,69.7109,21698.0
2019-01-22 14:00:00,71.07,71.1,71.05,71.06,20993.0,69.7109,69.7403,69.6913,69.7011,20993.0
2019-01-22 14:05:00,71.06,71.15,71.04,71.06,33882.0,69.7011,69.7894,69.6815,69.7011,33882.0
2019-01-22 14:10:00,71.06,71.1,71.01,71.01,16975.0,69.7011,69.7403,69.6521,69.6521,16975.0
2019-01-22 14:15:00,71.02,71.13,70.97,71.11,21991.0,69.6619,69.7698,69.6128,69.7502,21991.0
2019-01-22 14:20:00,71.11,71.13,70.96,71.01,44649.0,69.7502,69.7698,69.603,69.6521,44649.0
2019-01-22 14:25:00,70.99,71.01,70.94,70.97,16037.0,69.6324,69.6521,69.5834,69.6128,16037.0
2019-01-22 14:30:00,70.98,71.02,70.97,70.97,13904.0,69.6226,69.6619,69.6128,69.6128,13904.0
2019-01-22 14:35:00,70.98,71.05,70.95,71.0,18950.0,69.6226,69.6913,69.5932,69.6423,18950.0
2019-01-22 14:40:00,71.0,71.08,70.9,70.93,18259.0,69.6423,69.7207,69.5442,69.5736,18259.0
2019-01-22 14:45:00,70.91,70.96,70.85,70.86,11111.0,69.554,69.603,69.4951,69.5049,11111.0
2019-01-22 14:50:00,70.87,70.95,70.83,70.9,17756.0,69.5147,69.5932,69.4755,69.5442,17756.0
2019-01-22 14:55:00,70.91,70.94,70.88,70.91,11601.0,69.554,69.5834,69.5246,69.554,11601.0
2019-01-22 15:00:00,70.91,70.95,70.84,70.86,17396.0,69.554,69.5932,69.4853,69.5049,17396.0
2019-01-22 15:05:00,70.86,70.87,70.78,70.82,23129.0,69.5049,69.5147,69.4265,69.4657,23129.0
2019-01-22 15:10:00,70.82,70.88,70.77,70.85,16748.0,69.4657,69.5246,69.4167,69.4951,16748.0
2019-01-22 15:15:00,70.87,70.92,70.85,70.91,11695.0,69.5147,69.5638,69.4951,69.554,11695.0
2019-01-22 15:20:00,70.92,71.04,70.91,71.02,18310.0,69.5638,69.6815,69.554,69.6619,18310.0
2019-01-22 15:25:00,71.01,71.01,70.97,70.99,29806.0,69.6521,69.6521,69.6128,69.6324,29806.0
2019-01-22 15:30:00,70.99,71.0,70.87,70.88,30787.0,69.6324,69.6423,69.5147,69.5246,30787.0
2019-01-22 15:35:00,70.88,71.08,70.77,71.08,60541.0,69.5246,69.7207,69.4167,69.7207,60541.0
2019-01-22 15:40:00,71.08,71.17,70.99,70.99,64221.0,69.7207,69.809,69.6324,69.6324,64221.0
2019-01-22 15:45:00,70.96,70.96,70.8,70.88,78559.0,69.603,69.603,69.4461,69.5246,78559.0
2019-01-22 15:50:00,70.88,70.9,70.74,70.76,111118.0,69.5246,69.5442,69.3872,69.4068,111118.0
2019-01-22 15:55:00,70.76,71.03,70.74,71.03,212184.0,69.4068,69.6717,69.3872,69.6717,212184.0
2019-01-23 09:30:00,71.35,71.72,71.35,71.72,20244.0,69.9856,70.3485,69.9856,70.3485,20244.0
2019-01-23 09:35:00,71.73,71.86,71.3,71.4,18400.0,70.3583,70.4858,69.9365,70.0346,18400.0
2019-01-23 09:40:00,71.39,71.55,71.36,71.37,11052.0,70.0248,70.1817,69.9954,70.0052,11052.0
2019-01-23 09:45:00,71.43,71.63,71.38,71.43,41305.0,70.064,70.2602,70.015,70.064,41305.0
2019-01-23 09:50:00,71.45,71.46,71.11,71.11,51541.0,70.0837,70.0935,69.7502,69.7502,51541.0
2019-01-23 09:55:00,71.11,71.23,71.02,71.03,34308.0,69.7502,69.8679,69.6619,69.6717,34308.0
2019-01-23 10:00:00,71.04,71.17,71.0,71.08,33074.0,69.6815,69.809,69.6423,69.7207,33074.0
2019-01-23 10:05:00,71.07,71.07,70.88,70.95,19824.0,69.7109,69.7109,69.5246,69.5932,19824.0
2019-01-23 10:10:00,70.95,71.0,70.81,70.83,19721.0,69.5932,69.6423,69.4559,69.4755,19721.0
2019-01-23 10:15:00,70.83,70.84,70.52,70.53,29594.0,69.4755,69.4853,69.1714,69.1812,29594.0
2019-01-23 10:20:00,70.54,70.63,70.37,70.43,27526.0,69.1911,69.2793,69.0243,69.0832,27526.0
2019-01-23 10:25:00,70.42,70.56,70.41,70.52,23484.0,69.0733,69.2107,69.0635,69.1714,23484.0
2019-01-23 10:30:00,70.53,70.65,70.39,70.59,29362.0,69.1812,69.299,69.0439,69.2401,29362.0
2019-01-23 10:35:00,70.59,70.61,70.48,70.53,15531.0,69.2401,69.2597,69.1322,69.1812,15531.0
2019-01-23 10:40:00,70.51,70.63,70.48,70.55,11103.0,69.1616,69.2793,69.1322,69.2009,11103.0
2019-01-23 10:45:00,70.55,70.55,70.4,70.44,24880.0,69.2009,69.2009,69.0537,69.093,24880.0
2019-01-23 10:50:00,70.41,70.54,70.41,70.49,23840.0,69.0635,69.1911,69.0635,69.142,23840.0
2019-01-23 10:55:00,70.5,70.52,70.44,70.51,15922.0,69.1518,69.1714,69.093,69.1616,15922.0
2019-01-23 11:00:00,70.52,70.68,70.51,70.67,15636.0,69.1714,69.3284,69.1616,69.3186,15636.0
2019-01-23 11:05:00,70.67,70.68,70.48,70.48,21003.0,69.3186,69.3284,69.1322,69.1322,21003.0
2019-01-23 11:10:00,70.48,70.51,70.42,70.46,41866.0,69.1322,69.1616,69.0733,69.1126,41866.0
2019-01-23 11:15:00,70.46,70.52,70.32,70.35,16876.0,69.1126,69.1714,68.9753,69.0047,16876.0
2019-01-23 11:20:00,70.34,70.34,70.27,70.27,14516.0,68.9949,68.9949,68.9262,68.9262,14516.0
2019-01-23 11:25:00,70.29,70.35,70.23,70.34,19567.0,68.9458,69.0047,68.887,68.9949,19567.0
2019-01-23 11:30:00,70.35,70.5,70.33,70.5,14733.0,69.0047,69.1518,68.9851,69.1518,14733.0
2019-01-23 11:35:00,70.49,70.63,70.48,70.62,15969.0,69.142,69.2793,69.1322,69.2695,15969.0
2019-01-23 11:40:00,70.61,70.61,70.44,70.44,12991.0,69.2597,69.2597,69.093,69.093,12991.0
2019-01-23 11:45:00,70.43,70.46,70.26,70.28,13734.0,69.0832,69.1126,68.9164,68.936,13734.0
2019-01-23 11:50:00,70.28,70.31,70.15,70.17,12863.0,68.936,68.9655,68.8085,68.8281,12863.0
2019-01-23 11:55:00,70.2,70.26,70.17,70.2,10954.0,68.8576,68.9164,68.8281,68.8576,10954.0
2019-01-23 12:00:00,70.21,70.39,70.2,70.37,9021.0,68.8674,69.0439,68.8576,69.0243,9021.0
2019-01-23 12:05:00,70.38,70.46,70.25,70.32,17430.0,69.0341,69.1126,68.9066,68.9753,17430.0
2019-01-23 12:10:00,70.32,70.44,70.32,70.41,8901.0,68.9753,69.093,68.9753,69.0635,8901.0
2019-01-23 12:15:00,70.4,70.41,70.32,70.38,11950.0,69.0537,69.0635,68.9753,69.0341,11950.0
2019-01-23 12:20:00,70.41,70.53,70.37,70.53,8419.0,69.0635,69.1812,69.0243,69.1812,8419.0
2019-01-23 12:25:00,70.53,70.6,70.49,70.51,9543.0,69.1812,69.2499,69.142,69.1616,9543.0
2019-01-23 12:30:00,70.51,70.58,70.49,70.5,10679.0,69.1616,69.2303,69.142,69.1518,10679.0
2019-01-23 12:35:00,70.49,70.53,70.39,70.53,26821.0,69.142,69.1812,69.0439,69.1812,26821.0
2019-01-23 12:40:00,70.56,70.63,70.51,70.63,8590.0,69.2107,69.2793,69.1616,69.2793,8590.0
2019-01-23 12:45:00,70.64,70.73,70.64,70.71,7983.0,69.2891,69.3774,69.2891,69.3578,7983.0
2019-01-23 12:50:00,70.71,70.71,70.61,70.64,9997.0,69.3578,69.3578,69.2597,69.2891,9997.0
2019-01-23 12:55:00,70.62,70.7,70.62,70.68,7364.0,69.2695,69.348,69.2695,69.3284,7364.0
2019-01-23 13:00:00,70.68,70.71,70.55,70.57,17890.0,69.3284,69.3578,69.2009,69.2205,17890.0
2019-01-23 13:05:00,70.55,70.64,70.53,70.63,25897.0,69.2009,69.2891,69.1812,69.2793,25897.0
2019-01-23 13:10:00,70.64,70.64,70.44,70.44,24849.0,69.2891,69.2891,69.093,69.093,24849.0
2019-01-23 13:15:00,70.45,70.59,70.45,70.55,36355.0,69.1028,69.2401,69.1028,69.2009,36355.0
2019-01-23 13:20:00,70.55,70.56,70.5,70.52,14737.0,69.2009,69.2107,69.1518,69.1714,14737.0
2019-01-23 13:25:00,70.52,70.56,70.49,70.5,141892.0,69.1714,69.2107,69.142,69.1518,141892.0
2019-01-23 13:30:00,70.5,70.57,70.49,70.54,75017.0,69.1518,69.2205,69.142,69.1911,75017.0
2019-01-23 13:35:00,70.54,70.72,70.54,70.72,16557.0,69.1911,69.3676,69.1911,69.3676,16557.0
2019-01-23 13:40:00,70.71,70.78,70.67,70.75,8707.0,69.3578,69.4265,69.3186,69.397,8707.0
2019-01-23 13:45:00,70.76,70.79,70.73,70.74,12032.0,69.4068,69.4363,69.3774,69.3872,12032.0
2019-01-23 13:50:00,70.74,70.76,70.63,70.7,12407.0,69.3872,69.4068,69.2793,69.348,12407.0
2019-01-23 13:55:00,70.69,70.71,70.62,70.62,9136.0,69.3382,69.3578,69.2695,69.2695,9136.0
2019-01-23 14:00:00,70.64,70.92,70.62,70.89,69392.0,69.2891,69.5638,69.2695,69.5344,69392.0
2019-01-23 14:05:00,70.85,70.9,70.81,70.86,10127.0,69.4951,69.5442,69.4559,69.5049,10127.0
2019-01-23 14:10:00,70.88,70.88,70.81,70.81,13141.0,69.5246,69.5246,69.4559,69.4559,13141.0
2019-01-23 14:15:00,70.8,70.81,70.6,70.63,17038.0,69.4461,69.4559,69.2499,69.2793,17038.0
2019-01-23 14:20:00,70.63,70.71,70.62,70.7,31283.0,69.2793,69.3578,69.2695,69.348,31283.0
2019-01-23 14:25:00,70.69,70.72,70.63,70.65,28214.0,69.3382,69.3676,69.2793,69.299,28214.0
2019-01-23 14:30:00,70.65,70.65,70.48,70.61,22793.0,69.299,69.299,69.1322,69.2597,22793.0
2019-01-23 14:35:00,70.63,70.71,70.6,70.61,10678.0,69.2793,69.3578,69.2499,69.2597,10678.0
2019-01-23 14:40:00,70.61,70.61,70.54,70.56,10306.0,69.2597,69.2597,69.1911,69.2107,10306.0
2019-01-23 14:45:00,70.55,70.61,70.5,70.6,12215.0,69.2009,69.2597,69.1518,69.2499,12215.0
2019-01-23 14:50:00,70.6,70.67,70.55,70.55,19027.0,69.2499,69.3186,69.2009,69.2009,19027.0
2019-01-23 14:55:00,70.54,70.59,70.51,70.53,12524.0,69.1911,69.2401,69.1616,69.1812,12524.0
2019-01-23 15:00:00,70.53,70.64,70.51,70.59,14953.0,69.1812,69.2891,69.1616,69.2401,14953.0
2019-01-23 15:05:00,70.59,70.63,70.47,70.51,29587.0,69.2401,69.2793,69.1224,69.1616,29587.0
2019-01-23 15:10:00,70.51,70.6,70.5,70.56,20383.0,69.1616,69.2499,69.1518,69.2107,20383.0
2019-01-23 15:15:00,70.56,70.71,70.55,70.7,29701.0,69.2107,69.3578,69.2009,69.348,29701.0
2019-01-23 15:20:00,70.7,70.77,70.68,70.69,22261.0,69.348,69.4167,69.3284,69.3382,22261.0
2019-01-23 15:25:00,70.69,70.73,70.66,70.72,14693.0,69.3382,69.3774,69.3088,69.3676,14693.0
2019-01-23 15:30:00,70.72,70.75,70.65,70.65,40163.0,69.3676,69.397,69.299,69.299,40163.0
2019-01-23 15:35:00,70.65,70.69,70.63,70.65,31668.0,69.299,69.3382,69.2793,69.299,31668.0
2019-01-23 15:40:00,70.65,70.67,70.61,70.62,41837.0,69.299,69.3186,69.2597,69.2695,41837.0
2019-01-23 15:45:00,70.62,70.79,70.59,70.69,190309.0,69.2695,69.4363,69.2401,69.3382,190309.0
2019-01-23 15:50:00,70.69,70.7,70.58,70.68,81506.0,69.3382,69.348,69.2303,69.3284,81506.0
2019-01-23 15:55:00,70.68,70.78,70.67,70.72,142773.0,69.3284,69.4265,69.3186,69.3676,142773.0
2019-01-24 09:30:00,70.85,71.1,70.73,71.0,14095.0,69.4951,69.7403,69.3774,69.6423,14095.0
2019-01-24 09:35:00,71.0,71.24,71.0,71.19,17613.0,69.6423,69.8777,69.6423,69.8286,17613.0
2019-01-24 09:40:00,71.14,71.18,70.89,71.0,12326.0,69.7796,69.8188,69.5344,69.6423,12326.0
2019-01-24 09:45:00,71.05,71.15,70.95,70.95,15386.0,69.6913,69.7894,69.5932,69.5932,15386.0
2019-01-24 09:50:00,70.94,71.01,70.77,70.77,15381.0,69.5834,69.6521,69.4167,69.4167,15381.0
2019-01-24 09:55:00,70.8,70.8,70.57,70.57,40149.0,69.4461,69.4461,69.2205,69.2205,40149.0
2019-01-24 10:00:00,70.55,70.75,70.51,70.68,36031.0,69.2009,69.397,69.1616,69.3284,36031.0
2019-01-24 10:05:00,70.67,70.85,70.64,70.84,23656.0,69.3186,69.4951,69.2891,69.4853,23656.0
2019-01-24 10:10:00,70.82,70.97,70.79,70.97,9427.0,69.4657,69.6128,69.4363,69.6128,9427.0
2019-01-24 10:15:00,70.97,71.05,70.97,70.99,24849.0,69.6128,69.6913,69.6128,69.6324,24849.0
2019-01-24 10:20:00,71.01,71.1,70.97,71.08,13924.0,69.6521,69.7403,69.6128,69.7207,13924.0
2019-01-24 10:25:00,71.08,71.19,71.07,71.18,11505.0,69.7207,69.8286,69.7109,69.8188,11505.0
2019-01-24 10:30:00,71.18,71.19,71.05,71.06,11650.0,69.8188,69.8286,69.6913,69.7011,11650.0
2019-01-24 10:35:00,71.08,71.14,71.03,71.1,15761.0,69.7207,69.7796,69.6717,69.7403,15761.0
2019-01-24 10:40:00,71.13,71.15,71.06,71.06,20184.0,69.7698,69.7894,69.7011,69.7011,20184.0
2019-01-24 10:45:00,71.06,71.09,70.91,70.92,7851.0,69.7011,69.7305,69.554,69.5638,7851.0
2019-01-24 10:50:00,70.91,70.95,70.88,70.91,11735.0,69.554,69.5932,69.5246,69.554,11735.0
2019-01-24 10:55:00,70.93,70.97,70.91,70.94,12069.0,69.5736,69.6128,69.554,69.5834,12069.0
2019-01-24 11:00:00,70.93,70.98,70.9,70.98,14673.0,69.5736,69.6226,69.5442,69.6226,14673.0
2019-01-24 11:05:00,70.98,71.02,70.96,70.96,30987.0,69.6226,69.6619,69.603,69.603,30987.0
2019-01-24 11:10:00,70.98,71.0,70.8,70.82,23489.0,69.6226,69.6423,69.4461,69.4657,23489.0
2019-01-24 11:15:00,70.83,70.9,70.79,70.81,19601.0,69.4755,69.5442,69.4363,69.4559,19601.0
2019-01-24 11:20:00,70.79,70.81,70.73,70.76,10648.0,69.4363,69.4559,69.3774,69.4068,10648.0
2019-01-24 11:25:00,70.76,70.77,70.68,70.75,31293.0,69.4068,69.4167,69.3284,69.397,31293.0
2019-01-24 11:30:00,70.76,70.9,70.73,70.89,109350.0,69.4068,69.5442,69.3774,69.5344,109350.0
2019-01-24 11:35:00,70.89,71.15,70.88,71.13,20361.0,69.5344,69.7894,69.5246,69.7698,20361.0
2019-01-24 11:40:00,71.15,71.16,71.09,71.11,11616.0,69.7894,69.7992,69.7305,69.7502,11616.0
2019-01-24 11:45:00,71.15,71.18,71.1,71.17,12650.0,69.7894,69.8188,69.7403,69.809,12650.0
2019-01-24 11:50:00,71.15,71.19,71.09,71.16,9190.0,69.7894,69.8286,69.7305,69.7992,9190.0
2019-01-24 11:55:00,71.16,71.16,70.99,71.01,47851.0,69.7992,69.7992,69.6324,69.6521,47851.0
2019-01-24 12:00:00,71.01,71.06,70.99,71.03,13310.0,69.6521,69.7011,69.6324,69.6717,13310.0
2019-01-24 12:05:00,71.03,71.06,71.01,71.06,8137.0,69.6717,69.7011,69.6521,69.7011,8137.0
2019-01-24 12:10:00,71.04,71.04,70.95,70.99,14494.0,69.6815,69.6815,69.5932,69.6324,14494.0
2019-01-24 12:15:00,71.01,71.04,70.96,70.96,11550.0,69.6521,69.6815,69.603,69.603,11550.0
2019-01-24 12:20:00,70.97,70.99,70.87,70.87,6205.0,69.6128,69.6324,69.5147,69.5147,6205.0
2019-01-24 12:25:00,70.87,70.88,70.8,70.8,3800.0,69.5147,69.5246,69.4461,69.4461,3800.0
2019-01-24 12:30:00,70.8,70.85,70.8,70.81,4450.0,69.4461,69.4951,69.4461,69.4559,4450.0
2019-01-24 12:35:00,70.81,70.81,70.66,70.77,18289.0,69.4559,69.4559,69.3088,69.4167,18289.0
2019-01-24 12:40:00,70.77,70.8,70.77,70.78,4404.0,69.4167,69.4461,69.4167,69.4265,4404.0
2019-01-24 12:45:00,70.78,70.8,70.74,70.75,6100.0,69.4265,69.4461,69.3872,69.397,6100.0
2019-01-24 12:50:00,70.74,70.77,70.65,70.67,11112.0,69.3872,69.4167,69.299,69.3186,11112.0
2019-01-24 12:55:00,70.67,70.7,70.63,70.66,12395.0,69.3186,69.348,69.2793,69.3088,12395.0
2019-01-24 13:00:00,70.66,70.67,70.53,70.56,13379.0,69.3088,69.3186,69.1812,69.2107,13379.0
2019-01-24 13:05:00,70.55,70.6,70.48,70.56,12926.0,69.2009,69.2499,69.1322,69.2107,12926.0
2019-01-24 13:10:00,70.57,70.57,70.43,70.51,12765.0,69.2205,69.2205,69.0832,69.1616,12765.0
2019-01-24 13:15:00,70.49,70.49,70.4,70.48,8100.0,69.142,69.142,69.0537,69.1322,8100.0
2019-01-24 13:20:00,70.49,70.5,70.4,70.42,9929.0,69.142,69.1518,69.0537,69.0733,9929.0
2019-01-24 13:25:00,70.4,70.47,70.38,70.42,11633.0,69.0537,69.1224,69.0341,69.0733,11633.0
2019-01-24 13:30:00,70.42,70.47,70.37,70.44,16609.0,69.0733,69.1224,69.0243,69.093,16609.0
2019-01-24 13:35:00,70.44,70.45,70.39,70.41,24339.0,69.093,69.1028,69.0439,69.0635,24339.0
2019-01-24 13:40:00,70.42,70.42,70.32,70.32,16160.0,69.0733,69.0733,68.9753,68.9753,16160.0
2019-01-24 13:45:00,70.32,70.52,70.31,70.52,33043.0,68.9753,69.1714,68.9655,69.1714,33043.0
2019-01-24 13:50:00,70.53,70.79,70.52,70.79,166650.0,69.1812,69.4363,69.1714,69.4363,166650.0
2019-01-24 13:55:00,70.79,70.82,70.67,70.73,21103.0,69.4363,69.4657,69.3186,69.3774,21103.0
2019-01-24 14:00:00,70.74,70.8,70.65,70.65,18236.0,69.3872,69.4461,69.299,69.299,18236.0
2019-01-24 14:05:00,70.66,70.71,70.63,70.64,11084.0,69.3088,69.3578,69.2793,69.2891,11084.0
2019-01-24 14:10:00,70.65,70.69,70.58,70.6,22322.0,69.299,69.3382,69.2303,69.2499,22322.0
2019-01-24 14:15:00,70.6,70.64,70.54,70.56,15992.0,69.2499,69.2891,69.1911,69.2107,15992.0
2019-01-24 14:20:00,70.56,70.64,70.56,70.62,12383.0,69.2107,69.2891,69.2107,69.2695,12383.0
2019-01-24 14:25:00,70.65,70.65,70.59,70.63,9792.0,69.299,69.299,69.2401,69.2793,9792.0
2019-01-24 14:30:00,70.61,70.64,70.57,70.61,24577.0,69.2597,69.2891,69.2205,69.2597,24577.0
2019-01-24 14:35:00,70.61,70.74,70.61,70.65,10026.0,69.2597,69.3872,69.2597,69.299,10026.0
2019-01-24 14:40:00,70.64,70.68,70.62,70.67,9646.0,69.2891,69.3284,69.2695,69.3186,9646.0
2019-01-24 14:45:00,70.68,70.7,70.62,70.64,11737.0,69.3284,69.348,69.2695,69.2891,11737.0
2019-01-24 14:50:00,70.64,70.68,70.61,70.67,34132.0,69.2891,69.3284,69.2597,69.3186,34132.0
2019-01-24 14:55:00,70.67,70.77,70.67,70.77,18969.0,69.3186,69.4167,69.3186,69.4167,18969.0
2019-01-24 15:00:00,70.74,70.81,70.74,70.8,17052.0,69.3872,69.4559,69.3872,69.4461,17052.0
2019-01-24 15:05:00,70.8,70.87,70.8,70.86,13107.0,69.4461,69.5147,69.4461,69.5049,13107.0
2019-01-24 15:10:00,70.87,71.24,70.85,71.15,224111.0,69.5147,69.8777,69.4951,69.7894,224111.0
2019-01-24 15:15:00,71.14,71.18,71.12,71.14,19459.0,69.7796,69.8188,69.76,69.7796,19459.0
2019-01-24 15:20:00,71.14,71.17,71.12,71.12,18384.0,69.7796,69.809,69.76,69.76,18384.0
2019-01-24 15:25:00,71.12,71.15,71.09,71.13,18649.0,69.76,69.7894,69.7305,69.7698,18649.0
2019-01-24 15:30:00,71.12,71.13,71.0,71.05,20226.0,69.76,69.7698,69.6423,69.6913,20226.0
2019-01-24 15:35:00,71.05,71.08,71.01,71.02,18807.0,69.6913,69.7207,69.6521,69.6619,18807.0
2019-01-24 15:40:00,71.01,71.05,70.97,70.98,22506.0,69.6521,69.6913,69.6128,69.6226,22506.0
2019-01-24 15:45:00,70.98,71.04,70.98,71.0,29519.0,69.6226,69.6815,69.6226,69.6423,29519.0
2019-01-24 15:50:00,71.0,71.02,70.88,70.89,70045.0,69.6423,69.6619,69.5246,69.5344,70045.0
2019-01-24 15:55:00,70.9,71.09,70.9,71.06,101442.0,69.5442,69.7305,69.5442,69.7011,101442.0
2019-01-25 09:30:00,71.75,71.83,71.43,71.45,38880.0,70.3779,70.4564,70.064,70.0837,38880.0
2019-01-25 09:35:00,71.46,71.65,71.0,71.15,44113.0,70.0935,70.2798,69.6423,69.7894,44113.0
2019-01-25 09:40:00,71.17,71.23,70.89,71.12,56907.0,69.809,69.8679,69.5344,69.76,56907.0
2019-01-25 09:45:00,71.12,71.3,70.96,71.28,104377.0,69.76,69.9365,69.603,69.9169,104377.0
2019-01-25 09:50:00,71.26,71.61,71.24,71.28,42598.0,69.8973,70.2406,69.8777,69.9169,42598.0
2019-01-25 09:55:00,71.28,71.34,71.11,71.24,56891.0,69.9169,69.9758,69.7502,69.8777,56891.0
2019-01-25 10:00:00,71.24,71.46,71.23,71.4,51371.0,69.8777,70.0935,69.8679,70.0346,51371.0
2019-01-25 10:05:00,71.4,71.43,71.2,71.23,32096.0,70.0346,70.064,69.8384,69.8679,32096.0
2019-01-25 10:10:00,71.23,71.42,71.19,71.22,21529.0,69.8679,70.0542,69.8286,69.8581,21529.0
2019-01-25 10:15:00,71.25,71.36,71.19,71.23,223941.0,69.8875,69.9954,69.8286,69.8679,223941.0
2019-01-25 10:20:00,71.24,71.3,71.19,71.2,31091.0,69.8777,69.9365,69.8286,69.8384,31091.0
2019-01-25 10:25:00,71.19,71.19,70.97,71.05,42842.0,69.8286,69.8286,69.6128,69.6913,42842.0
2019-01-25 10:30:00,71.05,71.13,70.94,71.0,46635.0,69.6913,69.7698,69.5834,69.6423,46635.0
2019-01-25 10:35:00,71.0,71.17,70.99,71.09,41947.0,69.6423,69.809,69.6324,69.7305,41947.0
2019-01-25 10:40:00,71.09,71.4,71.09,71.39,4600.0,69.7305,70.0346,69.7305,70.0248,4600.0
2019-01-25 10:45:00,71.4,71.44,71.12,71.15,23172.0,70.0346,70.0738,69.76,69.7894,23172.0
2019-01-25 10:50:00,71.11,71.18,71.11,71.16,8329.0,69.7502,69.8188,69.7502,69.7992,8329.0
2019-01-25 10:55:00,71.16,71.29,71.13,71.16,76553.0,69.7992,69.9267,69.7698,69.7992,76553.0
2019-01-25 11:00:00,71.16,71.18,71.0,71.03,116826.0,69.7992,69.8188,69.6423,69.6717,116826.0
2019-01-25 11:05:00,71.06,71.08,71.02,71.02,31030.0,69.7011,69.7207,69.6619,69.6619,31030.0
2019-01-25 11:10:00,71.03,71.12,70.98,71.09,87540.0,69.6717,69.76,69.6226,69.7305,87540.0
2019-01-25 11:15:00,71.09,71.22,71.07,71.21,23469.0,69.7305,69.8581,69.7109,69.8482,23469.0
2019-01-25 11:20:00,71.21,71.24,71.13,71.15,11275.0,69.8482,69.8777,69.7698,69.7894,11275.0
2019-01-25 11:25:00,71.14,71.27,71.13,71.25,16712.0,69.7796,69.9071,69.7698,69.8875,16712.0
2019-01-25 11:30:00,71.26,71.4,71.18,71.37,114500.0,69.8973,70.0346,69.8188,70.0052,114500.0
2019-01-25 11:35:00,71.37,71.53,71.36,71.48,10271.0,70.0052,70.1621,69.9954,70.1131,10271.0
2019-01-25 11:40:00,71.5,71.56,71.49,71.53,6939.0,70.1327,70.1915,70.1229,70.1621,6939.0
2019-01-25 11:45:00,71.54,71.55,71.5,71.5,9701.0,70.1719,70.1817,70.1327,70.1327,9701.0
2019-01-25 11:50:00,71.52,71.52,71.47,71.48,16756.0,70.1523,70.1523,70.1033,70.1131,16756.0
2019-01-25 11:55:00,71.48,71.49,71.4,71.43,6008.0,70.1131,70.1229,70.0346,70.064,6008.0
2019-01-25 12:00:00,71.44,71.45,71.3,71.31,9701.0,70.0738,70.0837,69.9365,69.9463,9701.0
2019-01-25 12:05:00,71.31,71.38,71.31,71.34,10296.0,69.9463,70.015,69.9463,69.9758,10296.0
2019-01-25 12:10:00,71.33,71.46,71.33,71.4,12497.0,69.9659,70.0935,69.9659,70.0346,12497.0
2019-01-25 12:15:00,71.41,71.45,71.4,71.45,15031.0,70.0444,70.0837,70.0346,70.0837,15031.0
2019-01-25 12:20:00,71.44,71.46,71.39,71.46,6500.0,70.0738,70.0935,70.0248,70.0935,6500.0
2019-01-25 12:25:00,71.45,71.63,71.45,71.63,39455.0,70.0837,70.2602,70.0837,70.2602,39455.0
2019-01-25 12:30:00,71.62,71.68,71.58,71.66,18454.0,70.2504,70.3093,70.2112,70.2896,18454.0
2019-01-25 12:35:00,71.65,71.76,71.64,71.71,12742.0,70.2798,70.3877,70.27,70.3387,12742.0
2019-01-25 12:40:00,71.73,71.76,71.7,71.72,16167.0,70.3583,70.3877,70.3289,70.3485,16167.0
2019-01-25 12:45:00,71.71,71.71,71.46,71.51,81506.0,70.3387,70.3387,70.0935,70.1425,81506.0
2019-01-25 12:50:00,71.5,71.51,71.35,71.44,25592.0,70.1327,70.1425,69.9856,70.0738,25592.0
2019-01-25 12:55:00,71.45,71.57,71.43,71.55,20708.0,70.0837,70.2014,70.064,70.1817,20708.0
2019-01-25 13:00:00,71.57,71.64,71.56,71.59,7957.0,70.2014,70.27,70.1915,70.221,7957.0
2019-01-25 13:05:00,71.56,71.66,71.53,71.65,6692.0,70.1915,70.2896,70.1621,70.2798,6692.0
2019-01-25 13:10:00,71.67,71.75,71.59,71.72,57201.0,70.2994,70.3779,70.221,70.3485,57201.0
2019-01-25 13:15:00,71.72,71.8,71.71,71.75,11977.0,70.3485,70.427,70.3387,70.3779,11977.0
2019-01-25 13:20:00,71.74,71.82,71.74,71.81,4974.0,70.3681,70.4466,70.3681,70.4368,4974.0
2019-01-25 13:25:00,71.83,71.84,71.76,71.78,5533.0,70.4564,70.4662,70.3877,70.4073,5533.0
2019-01-25 13:30:00,71.8,71.88,71.8,71.85,6535.0,70.427,70.5054,70.427,70.476,6535.0
2019-01-25 13:35:00,71.86,71.9,71.73,71.76,9681.0,70.4858,70.525,70.3583,70.3877,9681.0
2019-01-25 13:40:00,71.73,71.74,71.7,71.74,3848.0,70.3583,70.3681,70.3289,70.3681,3848.0
2019-01-25 13:45:00,71.73,71.77,71.71,71.76,9044.0,70.3583,70.3975,70.3387,70.3877,9044.0
2019-01-25 13:50:00,71.76,71.79,71.74,71.74,5809.0,70.3877,70.4172,70.3681,70.3681,5809.0
2019-01-25 13:55:00,71.74,71.77,71.72,71.75,7100.0,70.3681,70.3975,70.3485,70.3779,7100.0
2019-01-25 14:00:00,71.76,71.81,71.72,71.81,10200.0,70.3877,70.4368,70.3485,70.4368,10200.0
2019-01-25 14:05:00,71.81,71.88,71.81,71.85,8327.0,70.4368,70.5054,70.4368,70.476,8327.0
2019-01-25 14:10:00,71.84,71.86,71.8,71.84,7487.0,70.4662,70.4858,70.427,70.4662,7487.0
2019-01-25 14:15:00,71.85,71.87,71.75,71.75,10640.0,70.476,70.4956,70.3779,70.3779,10640.0
2019-01-25 14:20:00,71.77,71.77,71.64,71.7,9440.0,70.3975,70.3975,70.27,70.3289,9440.0
2019-01-25 14:25:00,71.72,71.72,71.57,71.62,11223.0,70.3485,70.3485,70.2014,70.2504,11223.0
2019-01-25 14:30:00,71.62,71.65,71.6,71.63,24454.0,70.2504,70.2798,70.2308,70.2602,24454.0
2019-01-25 14:35:00,71.61,71.74,71.6,71.74,12029.0,70.2406,70.3681,70.2308,70.3681,12029.0
2019-01-25 14:40:00,71.73,71.75,71.69,71.74,8030.0,70.3583,70.3779,70.3191,70.3681,8030.0
2019-01-25 14:45:00,71.73,71.79,71.72,71.76,11281.0,70.3583,70.4172,70.3485,70.3877,11281.0
2019-01-25 14:50:00,71.76,71.77,71.71,71.74,10664.0,70.3877,70.3975,70.3387,70.3681,10664.0
2019-01-25 14:55:00,71.73,71.79,71.71,71.74,8626.0,70.3583,70.4172,70.3387,70.3681,8626.0
2019-01-25 15:00:00,71.73,71.74,71.69,71.73,12207.0,70.3583,70.3681,70.3191,70.3583,12207.0
2019-01-25 15:05:00,71.73,71.76,71.71,71.71,15549.0,70.3583,70.3877,70.3387,70.3387,15549.0
2019-01-25 15:10:00,71.72,71.78,71.72,71.76,12538.0,70.3485,70.4073,70.3485,70.3877,12538.0
2019-01-25 15:15:00,71.76,71.83,71.76,71.8,20328.0,70.3877,70.4564,70.3877,70.427,20328.0
2019-01-25 15:20:00,71.79,71.86,71.78,71.81,18874.0,70.4172,70.4858,70.4073,70.4368,18874.0
2019-01-25 15:25:00,71.81,71.84,71.77,71.8,33060.0,70.4368,70.4662,70.3975,70.427,33060.0
2019-01-25 15:30:00,71.8,71.8,71.68,71.8,35129.0,70.427,70.427,70.3093,70.427,35129.0
2019-01-25 15:35:00,71.79,71.91,71.75,71.91,34685.0,70.4172,70.5349,70.3779,70.5349,34685.0
2019-01-25 15:40:00,71.91,72.04,71.86,72.03,43339.0,70.5349,70.6624,70.4858,70.6526,43339.0
2019-01-25 15:45:00,72.03,72.06,71.96,71.98,55323.0,70.6526,70.682,70.5839,70.6035,55323.0
2019-01-25 15:50:00,71.98,71.99,71.89,71.9,73889.0,70.6035,70.6133,70.5152,70.525,73889.0
2019-01-25 15:55:00,71.91,71.94,71.72,71.76,216265.0,70.5349,70.5643,70.3485,70.3877,216265.0
2019-01-28 09:30:00,71.2,71.56,71.2,71.49,23389.0,69.8384,70.1915,69.8384,70.1229,23389.0
2019-01-28 09:35:00,71.49,71.81,71.49,71.73,11908.0,70.1229,70.4368,70.1229,70.3583,11908.0
2019-01-28 09:40:00,71.77,71.86,71.75,71.79,15803.0,70.3975,70.4858,70.3779,70.4172,15803.0
2019-01-28 09:45:00,71.75,71.86,71.65,71.65,20292.0,70.3779,70.4858,70.2798,70.2798,20292.0
2019-01-28 09:50:00,71.6,71.89,71.57,71.82,19266.0,70.2308,70.5152,70.2014,70.4466,19266.0
2019-01-28 09:55:00,71.81,72.07,71.79,72.02,9552.0,70.4368,70.6918,70.4172,70.6428,9552.0
2019-01-28 10:00:00,71.98,72.1,71.85,71.86,9023.0,70.6035,70.7212,70.476,70.4858,9023.0
2019-01-28 10:05:00,71.91,72.03,71.9,71.96,9036.0,70.5349,70.6526,70.525,70.5839,9036.0
2019-01-28 10:10:00,71.96,72.03,71.85,71.86,27788.0,70.5839,70.6526,70.476,70.4858,27788.0
2019-01-28 10:15:00,71.83,72.07,71.83,72.06,50147.0,70.4564,70.6918,70.4564,70.682,50147.0
2019-01-28 10:20:00,72.06,72.21,72.02,72.02,18581.0,70.682,70.8291,70.6428,70.6428,18581.0
2019-01-28 10:25:00,72.0,72.11,71.93,72.11,11780.0,70.6231,70.731,70.5545,70.731,11780.0
2019-01-28 10:30:00,72.11,72.24,72.1,72.18,9616.0,70.731,70.8585,70.7212,70.7997,9616.0
2019-01-28 10:35:00,72.22,72.22,72.1,72.14,11987.0,70.8389,70.8389,70.7212,70.7605,11987.0
2019-01-28 10:40:00,72.15,72.53,72.15,72.53,31013.0,70.7703,71.143,70.7703,71.143,31013.0
2019-01-28 10:45:00,72.54,72.65,72.5,72.56,27323.0,71.1528,71.2607,71.1136,71.1724,27323.0
2019-01-28 10:50:00,72.55,72.8,72.5,72.79,27435.0,71.1626,71.4078,71.1136,71.398,27435.0
2019-01-28 10:55:00,72.78,72.81,72.65,72.7,19558.0,71.3882,71.4176,71.2607,71.3097,19558.0
2019-01-28 11:00:00,72.69,72.75,72.63,72.7,24539.0,71.2999,71.3588,71.2411,71.3097,24539.0
2019-01-28 11:05:00,72.69,72.94,72.69,72.91,29317.0,71.2999,71.5452,71.2999,71.5157,29317.0
2019-01-28 11:10:00,72.92,72.99,72.8,72.97,10741.0,71.5255,71.5942,71.4078,71.5746,10741.0
2019-01-28 11:15:00,72.97,72.99,72.84,72.84,14845.0,71.5746,71.5942,71.4471,71.4471,14845.0
2019-01-28 11:20:00,72.84,72.88,72.69,72.74,10118.0,71.4471,71.4863,71.2999,71.349,10118.0
2019-01-28 11:25:00,72.72,72.83,72.72,72.75,27482.0,71.3294,71.4373,71.3294,71.3588,27482.0
2019-01-28 11:30:00,72.77,72.83,72.63,72.64,19002.0,71.3784,71.4373,71.2411,71.2509,19002.0
2019-01-28 11:35:00,72.65,72.65,72.46,72.46,13134.0,71.2607,71.2607,71.0743,71.0743,13134.0
2019-01-28 11:40:00,72.42,72.46,72.38,72.4,4200.0,71.0351,71.0743,70.9959,71.0155,4200.0
2019-01-28 11:45:00,72.39,72.42,72.26,72.27,23614.0,71.0057,71.0351,70.8782,70.888,23614.0
2019-01-28 11:50:00,72.28,72.43,72.25,72.3,19969.0,70.8978,71.0449,70.8684,70.9174,19969.0
2019-01-28 11:55:00,72.29,72.3,72.14,72.15,19483.0,70.9076,70.9174,70.7605,70.7703,19483.0
2019-01-28 12:00:00,72.15,72.23,72.1,72.18,11487.0,70.7703,70.8487,70.7212,70.7997,11487.0
2019-01-28 12:05:00,72.16,72.29,72.16,72.26,8479.0,70.7801,70.9076,70.7801,70.8782,8479.0
2019-01-28 12:10:00,72.29,72.31,72.23,72.25,4970.0,70.9076,70.9272,70.8487,70.8684,4970.0
2019-01-28 12:15:00,72.26,72.34,72.26,72.3,9466.0,70.8782,70.9566,70.8782,70.9174,9466.0
2019-01-28 12:20:00,72.27,72.39,72.26,72.34,14853.0,70.888,71.0057,70.8782,70.9566,14853.0
2019-01-28 12:25:00,72.36,72.42,72.33,72.33,10432.0,70.9763,71.0351,70.9468,70.9468,10432.0
2019-01-28 12:30:00,72.34,72.36,72.27,72.3,7614.0,70.9566,70.9763,70.888,70.9174,7614.0
2019-01-28 12:35:00,72.3,72.36,72.23,72.35,7435.0,70.9174,70.9763,70.8487,70.9664,7435.0
2019-01-28 12:40:00,72.36,72.45,72.36,72.39,8840.0,70.9763,71.0645,70.9763,71.0057,8840.0
2019-01-28 12:45:00,72.39,72.42,72.37,72.4,5164.0,71.0057,71.0351,70.9861,71.0155,5164.0
2019-01-28 12:50:00,72.4,72.42,72.32,72.36,5700.0,71.0155,71.0351,70.937,70.9763,5700.0
2019-01-28 12:55:00,72.36,72.37,72.31,72.35,5450.0,70.9763,70.9861,70.9272,70.9664,5450.0
2019-01-28 13:00:00,72.34,72.36,72.28,72.32,9451.0,70.9566,70.9763,70.8978,70.937,9451.0
2019-01-28 13:05:00,72.33,72.42,72.3,72.41,9300.0,70.9468,71.0351,70.9174,71.0253,9300.0
2019-01-28 13:10:00,72.42,72.46,72.39,72.4,5372.0,71.0351,71.0743,71.0057,71.0155,5372.0
2019-01-28 13:15:00,72.42,72.44,72.38,72.41,5280.0,71.0351,71.0547,70.9959,71.0253,5280.0
2019-01-28 13:20:00,72.43,72.57,72.43,72.51,12400.0,71.0449,71.1822,71.0449,71.1234,12400.0
2019-01-28 13:25:00,72.49,72.52,72.43,72.52,11978.0,71.1038,71.1332,71.0449,71.1332,11978.0
2019-01-28 13:30:00,72.52,72.66,72.51,72.65,13318.0,71.1332,71.2705,71.1234,71.2607,13318.0
2019-01-28 13:35:00,72.66,72.74,72.63,72.74,16275.0,71.2705,71.349,71.2411,71.349,16275.0
2019-01-28 13:40:00,72.73,72.83,72.71,72.79,17307.0,71.3392,71.4373,71.3196,71.398,17307.0
2019-01-28 13:45:00,72.79,72.83,72.76,72.79,8357.0,71.398,71.4373,71.3686,71.398,8357.0
2019-01-28 13:50:00,72.8,72.83,72.74,72.82,11353.0,71.4078,71.4373,71.349,71.4275,11353.0
2019-01-28 13:55:00,72.82,72.84,72.75,72.76,27760.0,71.4275,71.4471,71.3588,71.3686,27760.0
2019-01-28 14:00:00,72.77,72.78,72.57,72.6,12718.0,71.3784,71.3882,71.1822,71.2117,12718.0
2019-01-28 14:05:00,72.61,72.68,72.61,72.68,6267.0,71.2215,71.2901,71.2215,71.2901,6267.0
2019-01-28 14:10:00,72.68,72.71,72.59,72.62,16188.0,71.2901,71.3196,71.2019,71.2313,16188.0
2019-01-28 14:15:00,72.62,72.62,72.53,72.55,6892.0,71.2313,71.2313,71.143,71.1626,6892.0
2019-01-28 14:20:00,72.56,72.58,72.47,72.5,9500.0,71.1724,71.192,71.0841,71.1136,9500.0
2019-01-28 14:25:00,72.49,72.49,72.38,72.4,11167.0,71.1038,71.1038,70.9959,71.0155,11167.0
2019-01-28 14:30:00,72.4,72.43,72.37,72.38,8384.0,71.0155,71.0449,70.9861,70.9959,8384.0
2019-01-28 14:35:00,72.37,72.38,72.32,72.37,10013.0,70.9861,70.9959,70.937,70.9861,10013.0
2019-01-28 14:40:00,72.36,72.39,72.32,72.37,9266.0,70.9763,71.0057,70.937,70.9861,9266.0
2019-01-28 14:45:00,72.39,72.44,72.37,72.42,6048.0,71.0057,71.0547,70.9861,71.0351,6048.0
2019-01-28 14:50:00,72.42,72.48,72.36,72.37,12052.0,71.0351,71.094,70.9763,70.9861,12052.0
2019-01-28 14:55:00,72.37,72.4,72.26,72.27,24292.0,70.9861,71.0155,70.8782,70.888,24292.0
2019-01-28 15:00:00,72.27,72.34,72.23,72.27,28650.0,70.888,70.9566,70.8487,70.888,28650.0
2019-01-28 15:05:00,72.28,72.31,72.23,72.24,36149.0,70.8978,70.9272,70.8487,70.8585,36149.0
2019-01-28 15:10:00,72.26,72.39,72.23,72.39,22352.0,70.8782,71.0057,70.8487,71.0057,22352.0
2019-01-28 15:15:00,72.39,72.39,72.23,72.27,28767.0,71.0057,71.0057,70.8487,70.888,28767.0
2019-01-28 15:20:00,72.28,72.36,72.28,72.32,13702.0,70.8978,70.9763,70.8978,70.937,13702.0
2019-01-28 15:25:00,72.32,72.32,72.26,72.26,14562.0,70.937,70.937,70.8782,70.8782,14562.0
2019-01-28 15:30:00,72.26,72.36,72.26,72.36,13794.0,70.8782,70.9763,70.8782,70.9763,13794.0
2019-01-28 15:35:00,72.36,72.36,72.29,72.31,17265.0,70.9763,70.9763,70.9076,70.9272,17265.0
2019-01-28 15:40:00,72.3,72.34,72.26,72.27,23149.0,70.9174,70.9566,70.8782,70.888,23149.0
2019-01-28 15:45:00,72.26,72.29,72.2,72.21,30565.0,70.8782,70.9076,70.8193,70.8291,30565.0
2019-01-28 15:50:00,72.2,72.27,72.18,72.25,38844.0,70.8193,70.888,70.7997,70.8684,38844.0
2019-01-28 15:55:00,72.25,72.3,72.22,72.28,113740.0,70.8684,70.9174,70.8389,70.8978,113740.0
2019-01-29 09:30:00,72.3,72.41,72.11,72.18,18221.0,70.9174,71.0253,70.731,70.7997,18221.0
2019-01-29 09:35:00,72.14,72.14,71.84,71.92,18315.0,70.7605,70.7605,70.4662,70.5447,18315.0
2019-01-29 09:40:00,71.88,71.95,71.79,71.89,15137.0,70.5054,70.5741,70.4172,70.5152,15137.0
2019-01-29 09:45:00,71.92,72.01,71.86,71.88,16907.0,70.5447,70.6329,70.4858,70.5054,16907.0
2019-01-29 09:50:00,71.88,72.18,71.86,72.11,14582.0,70.5054,70.7997,70.4858,70.731,14582.0
2019-01-29 09:55:00,72.15,72.35,72.15,72.32,12691.0,70.7703,70.9664,70.7703,70.937,12691.0
2019-01-29 10:00:00,72.33,72.42,72.23,72.26,9790.0,70.9468,71.0351,70.8487,70.8782,9790.0
2019-01-29 10:05:00,72.27,72.27,72.04,72.04,9382.0,70.888,70.888,70.6624,70.6624,9382.0
2019-01-29 10:10:00,72.03,72.11,72.0,72.01,16673.0,70.6526,70.731,70.6231,70.6329,16673.0
2019-01-29 10:15:00,72.0,72.01,71.87,72.01,35984.0,70.6231,70.6329,70.4956,70.6329,35984.0
2019-01-29 10:20:00,72.0,72.12,71.96,72.1,21769.0,70.6231,70.7408,70.5839,70.7212,21769.0
2019-01-29 10:25:00,72.17,72.35,72.17,72.35,8768.0,70.7899,70.9664,70.7899,70.9664,8768.0
2019-01-29 10:30:00,72.38,72.39,72.28,72.31,8750.0,70.9959,71.0057,70.8978,70.9272,8750.0
2019-01-29 10:35:00,72.29,72.39,72.23,72.34,5998.0,70.9076,71.0057,70.8487,70.9566,5998.0
2019-01-29 10:40:00,72.37,72.48,72.3,72.36,8325.0,70.9861,71.094,70.9174,70.9763,8325.0
2019-01-29 10:45:00,72.35,72.39,72.2,72.29,16430.0,70.9664,71.0057,70.8193,70.9076,16430.0
2019-01-29 10:50:00,72.26,72.27,72.15,72.18,12810.0,70.8782,70.888,70.7703,70.7997,12810.0
2019-01-29 10:55:00,72.2,72.24,72.09,72.17,14280.0,70.8193,70.8585,70.7114,70.7899,14280.0
2019-01-29 11:00:00,72.16,72.21,72.12,72.17,7238.0,70.7801,70.8291,70.7408,70.7899,7238.0
2019-01-29 11:05:00,72.16,72.3,72.12,72.21,10565.0,70.7801,70.9174,70.7408,70.8291,10565.0
2019-01-29 11:10:00,72.22,72.29,72.19,72.28,8465.0,70.8389,70.9076,70.8095,70.8978,8465.0
2019-01-29 11:15:00,72.29,72.45,72.29,72.38,24831.0,70.9076,71.0645,70.9076,70.9959,24831.0
2019-01-29 11:20:00,72.35,72.46,72.34,72.37,9783.0,70.9664,71.0743,70.9566,70.9861,9783.0
2019-01-29 11:25:00,72.35,72.42,72.32,72.38,5935.0,70.9664,71.0351,70.937,70.9959,5935.0
2019-01-29 11:30:00,72.44,72.55,72.44,72.54,6753.0,71.0547,71.1626,71.0547,71.1528,6753.0
2019-01-29 11:35:00,72.53,72.55,72.49,72.54,4925.0,71.143,71.1626,71.1038,71.1528,4925.0
2019-01-29 11:40:00,72.52,72.56,72.49,72.55,5700.0,71.1332,71.1724,71.1038,71.1626,5700.0
2019-01-29 11:45:00,72.59,72.59,72.51,72.52,5833.0,71.2019,71.2019,71.1234,71.1332,5833.0
2019-01-29 11:50:00,72.53,72.6,72.48,72.6,9502.0,71.143,71.2117,71.094,71.2117,9502.0
2019-01-29 11:55:00,72.57,72.63,72.56,72.57,9801.0,71.1822,71.2411,71.1724,71.1822,9801.0
2019-01-29 12:00:00,72.58,72.6,72.51,72.51,10579.0,71.192,71.2117,71.1234,71.1234,10579.0
2019-01-29 12:05:00,72.5,72.59,72.5,72.55,35222.0,71.1136,71.2019,71.1136,71.1626,35222.0
2019-01-29 12:10:00,72.54,72.72,72.53,72.72,7909.0,71.1528,71.3294,71.143,71.3294,7909.0
2019-01-29 12:15:00,72.72,72.81,72.72,72.79,4000.0,71.3294,71.4176,71.3294,71.398,4000.0
2019-01-29 12:20:00,72.77,72.88,72.75,72.77,8739.0,71.3784,71.4863,71.3588,71.3784,8739.0
2019-01-29 12:25:00,72.77,72.8,72.71,72.71,5120.0,71.3784,71.4078,71.3196,71.3196,5120.0
2019-01-29 12:30:00,72.7,72.71,72.6,72.6,6808.0,71.3097,71.3196,71.2117,71.2117,6808.0
2019-01-29 12:35:00,72.62,72.68,72.62,72.68,6943.0,71.2313,71.2901,71.2313,71.2901,6943.0
2019-01-29 12:40:00,72.7,72.7,72.64,72.65,4982.0,71.3097,71.3097,71.2509,71.2607,4982.0
2019-01-29 12:45:00,72.64,72.65,72.6,72.65,7600.0,71.2509,71.2607,71.2117,71.2607,7600.0
2019-01-29 12:50:00,72.65,72.76,72.64,72.76,13395.0,71.2607,71.3686,71.2509,71.3686,13395.0
2019-01-29 12:55:00,72.76,72.78,72.71,72.71,5500.0,71.3686,71.3882,71.3196,71.3196,5500.0
2019-01-29 13:00:00,72.71,72.73,72.67,72.72,11921.0,71.3196,71.3392,71.2803,71.3294,11921.0
2019-01-29 13:05:00,72.72,72.77,72.71,72.77,11304.0,71.3294,71.3784,71.3196,71.3784,11304.0
2019-01-29 13:10:00,72.77,72.8,72.74,72.74,8079.0,71.3784,71.4078,71.349,71.349,8079.0
2019-01-29 13:15:00,72.75,72.91,72.75,72.91,18123.0,71.3588,71.5157,71.3588,71.5157,18123.0
2019-01-29 13:20:00,72.91,72.95,72.9,72.92,21188.0,71.5157,71.555,71.5059,71.5255,21188.0
2019-01-29 13:25:00,72.92,72.95,72.9,72.95,8504.0,71.5255,71.555,71.5059,71.555,8504.0
2019-01-29 13:30:00,72.95,72.95,72.91,72.94,14893.0,71.555,71.555,71.5157,71.5452,14893.0
2019-01-29 13:35:00,72.94,72.97,72.93,72.97,17664.0,71.5452,71.5746,71.5353,71.5746,17664.0
2019-01-29 13:40:00,72.96,73.01,72.94,73.0,13717.0,71.5648,71.6138,71.5452,71.604,13717.0
2019-01-29 13:45:00,73.01,73.07,73.01,73.07,10718.0,71.6138,71.6727,71.6138,71.6727,10718.0
2019-01-29 13:50:00,73.06,73.09,72.99,73.0,14309.0,71.6629,71.6923,71.5942,71.604,14309.0
2019-01-29 13:55:00,72.99,73.01,72.94,73.01,10923.0,71.5942,71.6138,71.5452,71.6138,10923.0
2019-01-29 14:00:00,73.01,73.04,72.97,73.03,14318.0,71.6138,71.6432,71.5746,71.6334,14318.0
2019-01-29 14:05:00,73.04,73.05,72.94,72.96,12947.0,71.6432,71.6531,71.5452,71.5648,12947.0
2019-01-29 14:10:00,72.95,73.03,72.93,73.02,10123.0,71.555,71.6334,71.5353,71.6236,10123.0
2019-01-29 14:15:00,73.01,73.02,72.98,73.0,6458.0,71.6138,71.6236,71.5844,71.604,6458.0
2019-01-29 14:20:00,72.99,73.04,72.98,73.03,14693.0,71.5942,71.6432,71.5844,71.6334,14693.0
2019-01-29 14:25:00,73.01,73.02,72.98,72.98,4603.0,71.6138,71.6236,71.5844,71.5844,4603.0
2019-01-29 14:30:00,72.98,73.01,72.98,72.99,7825.0,71.5844,71.6138,71.5844,71.5942,7825.0
2019-01-29 14:35:00,72.99,73.02,72.98,73.01,14169.0,71.5942,71.6236,71.5844,71.6138,14169.0
2019-01-29 14:40:00,73.01,73.04,72.96,72.98,14718.0,71.6138,71.6432,71.5648,71.5844,14718.0
2019-01-29 14:45:00,72.99,73.03,72.97,73.02,25897.0,71.5942,71.6334,71.5746,71.6236,25897.0
2019-01-29 14:50:00,73.01,73.04,72.97,73.0,24258.0,71.6138,71.6432,71.5746,71.604,24258.0
2019-01-29 14:55:00,72.98,73.01,72.97,72.97,17313.0,71.5844,71.6138,71.5746,71.5746,17313.0
2019-01-29 15:00:00,72.97,73.02,72.94,73.01,11929.0,71.5746,71.6236,71.5452,71.6138,11929.0
2019-01-29 15:05:00,73.02,73.08,73.01,73.05,12027.0,71.6236,71.6825,71.6138,71.6531,12027.0
2019-01-29 15:10:00,73.06,73.1,73.06,73.09,7734.0,71.6629,71.7021,71.6629,71.6923,7734.0
2019-01-29 15:15:00,73.09,73.19,73.09,73.18,16205.0,71.6923,71.7904,71.6923,71.7806,16205.0
2019-01-29 15:20:00,73.18,73.2,73.14,73.17,21347.0,71.7806,71.8002,71.7413,71.7708,21347.0
2019-01-29 15:25:00,73.16,73.2,73.14,73.18,14258.0,71.761,71.8002,71.7413,71.7806,14258.0
2019-01-29 15:30:00,73.19,73.27,73.19,73.2,23051.0,71.7904,71.8688,71.7904,71.8002,23051.0
2019-01-29 15:35:00,73.19,73.21,73.15,73.19,16194.0,71.7904,71.81,71.7511,71.7904,16194.0
2019-01-29 15:40:00,73.2,73.24,73.19,73.21,28319.0,71.8002,71.8394,71.7904,71.81,28319.0
2019-01-29 15:45:00,73.22,73.22,73.04,73.06,57072.0,71.8198,71.8198,71.6432,71.6629,57072.0
2019-01-29 15:50:00,73.06,73.06,72.97,73.03,58937.0,71.6629,71.6629,71.5746,71.6334,58937.0
2019-01-29 15:55:00,73.03,73.2,73.03,73.17,156061.0,71.6334,71.8002,71.6334,71.7708,156061.0
2019-01-30 09:30:00,73.64,74.0,73.34,73.85,269732.0,72.2318,72.5849,71.9375,72.4378,269732.0
2019-01-30 09:35:00,73.85,74.04,73.84,74.01,259427.0,72.4378,72.6241,72.4279,72.5947,259427.0
2019-01-30 09:40:00,74.03,74.05,73.95,74.02,128624.0,72.6143,72.6339,72.5358,72.6045,128624.0
2019-01-30 09:45:00,74.07,74.14,73.87,73.87,105436.0,72.6535,72.7222,72.4574,72.4574,105436.0
2019-01-30 09:50:00,73.84,73.94,73.8,73.92,273282.0,72.4279,72.526,72.3887,72.5064,273282.0
2019-01-30 09:55:00,73.91,73.97,73.87,73.95,35727.0,72.4966,72.5555,72.4574,72.5358,35727.0
2019-01-30 10:00:00,73.95,73.96,73.89,73.93,69173.0,72.5358,72.5457,72.477,72.5162,69173.0
2019-01-30 10:05:00,73.93,74.01,73.91,73.96,129671.0,72.5162,72.5947,72.4966,72.5457,129671.0
2019-01-30 10:10:00,73.99,74.02,73.92,74.0,44903.0,72.5751,72.6045,72.5064,72.5849,44903.0
2019-01-30 10:15:00,74.0,74.01,73.92,74.01,23808.0,72.5849,72.5947,72.5064,72.5947,23808.0
2019-01-30 10:20:00,74.01,74.14,73.98,73.98,43319.0,72.5947,72.7222,72.5653,72.5653,43319.0
2019-01-30 10:25:00,74.0,74.04,73.81,73.98,35338.0,72.5849,72.6241,72.3985,72.5653,35338.0
2019-01-30 10:30:00,73.99,74.01,73.91,73.96,55549.0,72.5751,72.5947,72.4966,72.5457,55549.0
2019-01-30 10:35:00,73.96,74.17,73.96,74.17,34016.0,72.5457,72.7516,72.5457,72.7516,34016.0
2019-01-30 10:40:00,74.19,74.19,74.08,74.11,20058.0,72.7713,72.7713,72.6634,72.6928,20058.0
2019-01-30 10:45:00,74.11,74.12,74.04,74.06,10814.0,72.6928,72.7026,72.6241,72.6437,10814.0
2019-01-30 10:50:00,74.06,74.14,74.04,74.1,29692.0,72.6437,72.7222,72.6241,72.683,29692.0
2019-01-30 10:55:00,74.09,74.11,74.02,74.09,20481.0,72.6732,72.6928,72.6045,72.6732,20481.0
2019-01-30 11:00:00,74.09,74.16,74.02,74.07,74785.0,72.6732,72.7418,72.6045,72.6535,74785.0
2019-01-30 11:05:00,74.06,74.06,73.89,73.92,26648.0,72.6437,72.6437,72.477,72.5064,26648.0
2019-01-30 11:10:00,73.93,73.96,73.88,73.93,59772.0,72.5162,72.5457,72.4672,72.5162,59772.0
2019-01-30 11:15:00,73.93,73.93,73.82,73.82,8506.0,72.5162,72.5162,72.4083,72.4083,8506.0
2019-01-30 11:20:00,73.84,73.88,73.81,73.83,5560.0,72.4279,72.4672,72.3985,72.4181,5560.0
2019-01-30 11:25:00,73.83,73.83,73.56,73.57,25631.0,72.4181,72.4181,72.1533,72.1631,25631.0
2019-01-30 11:30:00,73.56,73.71,73.47,73.71,77642.0,72.1533,72.3004,72.065,72.3004,77642.0
2019-01-30 11:35:00,73.72,73.72,73.65,73.67,7695.0,72.3102,72.3102,72.2416,72.2612,7695.0
2019-01-30 11:40:00,73.68,73.9,73.67,73.84,14761.0,72.271,72.4868,72.2612,72.4279,14761.0
2019-01-30 11:45:00,73.82,73.87,73.71,73.72,14524.0,72.4083,72.4574,72.3004,72.3102,14524.0
2019-01-30 11:50:00,73.7,73.73,73.66,73.7,7765.0,72.2906,72.3201,72.2514,72.2906,7765.0
2019-01-30 11:55:00,73.72,73.83,73.72,73.83,5318.0,72.3102,72.4181,72.3102,72.4181,5318.0
2019-01-30 12:00:00,73.86,73.94,73.85,73.92,9099.0,72.4476,72.526,72.4378,72.5064,9099.0
2019-01-30 12:05:00,73.91,73.92,73.83,73.92,7272.0,72.4966,72.5064,72.4181,72.5064,7272.0
2019-01-30 12:10:00,73.93,74.03,73.93,74.02,16839.0,72.5162,72.6143,72.5162,72.6045,16839.0
2019-01-30 12:15:00,74.01,74.03,73.91,73.95,27080.0,72.5947,72.6143,72.4966,72.5358,27080.0
2019-01-30 12:20:00,73.95,73.98,73.9,73.9,19847.0,72.5358,72.5653,72.4868,72.4868,19847.0
2019-01-30 12:25:00,73.9,73.93,73.89,73.89,8037.0,72.4868,72.5162,72.477,72.477,8037.0
2019-01-30 12:30:00,73.89,73.91,73.8,73.81,7300.0,72.477,72.4966,72.3887,72.3985,7300.0
2019-01-30 12:35:00,73.81,73.82,73.77,73.77,4600.0,72.3985,72.4083,72.3593,72.3593,4600.0
2019-01-30 12:40:00,73.79,73.79,73.72,73.74,4557.0,72.3789,72.3789,72.3102,72.3299,4557.0
2019-01-30 12:45:00,73.75,73.79,73.74,73.79,5200.0,72.3397,72.3789,72.3299,72.3789,5200.0
2019-01-30 12:50:00,73.79,73.82,73.77,73.8,6466.0,72.3789,72.4083,72.3593,72.3887,6466.0
2019-01-30 12:55:00,73.81,73.84,73.78,73.79,4235.0,72.3985,72.4279,72.3691,72.3789,4235.0
2019-01-30 13:00:00,73.8,73.8,73.69,73.69,10198.0,72.3887,72.3887,72.2808,72.2808,10198.0
2019-01-30 13:05:00,73.7,73.75,73.67,73.67,10924.0,72.2906,72.3397,72.2612,72.2612,10924.0
2019-01-30 13:10:00,73.68,73.7,73.66,73.67,15089.0,72.271,72.2906,72.2514,72.2612,15089.0
2019-01-30 13:15:00,73.66,73.82,73.64,73.79,12814.0,72.2514,72.4083,72.2318,72.3789,12814.0
2019-01-30 13:20:00,73.77,73.77,73.69,73.72,9383.0,72.3593,72.3593,72.2808,72.3102,9383.0
2019-01-30 13:25:00,73.72,73.76,73.69,73.74,12014.0,72.3102,72.3495,72.2808,72.3299,12014.0
2019-01-30 13:30:00,73.72,73.77,73.72,73.73,7696.0,72.3102,72.3593,72.3102,72.3201,7696.0
2019-01-30 13:35:00,73.73,73.77,73.72,73.75,6600.0,72.3201,72.3593,72.3102,72.3397,6600.0
2019-01-30 13:40:00,73.75,73.81,73.73,73.8,9259.0,72.3397,72.3985,72.3201,72.3887,9259.0
2019-01-30 13:45:00,73.8,73.8,73.73,73.75,11261.0,72.3887,72.3887,72.3201,72.3397,11261.0
2019-01-30 13:50:00,73.74,73.79,73.71,73.78,30090.0,72.3299,72.3789,72.3004,72.3691,30090.0
2019-01-30 13:55:00,73.78,73.81,73.72,73.72,11368.0,72.3691,72.3985,72.3102,72.3102,11368.0
2019-01-30 14:00:00,73.72,74.13,73.67,74.11,45069.0,72.3102,72.7124,72.2612,72.6928,45069.0
2019-01-30 14:05:00,74.15,74.16,73.95,73.98,42493.0,72.732,72.7418,72.5358,72.5653,42493.0
2019-01-30 14:10:00,73.97,74.13,73.82,74.13,48153.0,72.5555,72.7124,72.4083,72.7124,48153.0
2019-01-30 14:15:00,74.1,74.27,74.04,74.25,21323.0,72.683,72.8497,72.6241,72.8301,21323.0
2019-01-30 14:20:00,74.26,74.36,74.21,74.29,26579.0,72.8399,72.938,72.7909,72.8693,26579.0
2019-01-30 14:25:00,74.27,74.31,74.16,74.16,15314.0,72.8497,72.889,72.7418,72.7418,15314.0
2019-01-30 14:30:00,74.16,74.31,74.13,74.3,37762.0,72.7418,72.889,72.7124,72.8792,37762.0
2019-01-30 14:35:00,74.29,74.32,74.19,74.24,14950.0,72.8693,72.8988,72.7713,72.8203,14950.0
2019-01-30 14:40:00,74.25,74.34,74.22,74.34,24301.0,72.8301,72.9184,72.8007,72.9184,24301.0
2019-01-30 14:45:00,74.32,74.44,74.3,74.42,15923.0,72.8988,73.0165,72.8792,72.9969,15923.0
2019-01-30 14:50:00,74.42,74.55,74.33,74.51,25726.0,72.9969,73.1244,72.9086,73.0851,25726.0
2019-01-30 14:55:00,74.51,74.66,74.49,74.63,30670.0,73.0851,73.2323,73.0655,73.2028,30670.0
2019-01-30 15:00:00,74.62,74.66,74.49,74.49,15290.0,73.193,73.2323,73.0655,73.0655,15290.0
2019-01-30 15:05:00,74.48,74.54,74.42,74.47,17835.0,73.0557,73.1146,72.9969,73.0459,17835.0
2019-01-30 15:10:00,74.46,74.47,74.34,74.45,30011.0,73.0361,73.0459,72.9184,73.0263,30011.0
2019-01-30 15:15:00,74.44,74.46,74.32,74.37,19021.0,73.0165,73.0361,72.8988,72.9478,19021.0
2019-01-30 15:20:00,74.42,74.47,74.33,74.34,13236.0,72.9969,73.0459,72.9086,72.9184,13236.0
2019-01-30 15:25:00,74.34,74.4,74.31,74.32,18047.0,72.9184,72.9772,72.889,72.8988,18047.0
2019-01-30 15:30:00,74.32,74.36,74.2,74.24,41939.0,72.8988,72.938,72.7811,72.8203,41939.0
2019-01-30 15:35:00,74.25,74.34,74.24,74.29,32965.0,72.8301,72.9184,72.8203,72.8693,32965.0
2019-01-30 15:40:00,74.28,74.37,74.23,74.37,53840.0,72.8595,72.9478,72.8105,72.9478,53840.0
2019-01-30 15:45:00,74.36,74.45,74.34,74.39,97838.0,72.938,73.0263,72.9184,72.9674,97838.0
2019-01-30 15:50:00,74.39,74.39,74.21,74.28,97724.0,72.9674,72.9674,72.7909,72.8595,97724.0
2019-01-30 15:55:00,74.28,74.33,74.07,74.14,339111.0,72.8595,72.9086,72.6535,72.7222,339111.0
2019-01-31 09:30:00,74.14,74.23,73.89,73.94,16493.0,72.7222,72.8105,72.477,72.526,16493.0
2019-01-31 09:35:00,74.02,74.11,73.81,74.09,13293.0,72.6045,72.6928,72.3985,72.6732,13293.0
2019-01-31 09:40:00,74.05,74.15,73.98,74.0,17932.0,72.6339,72.732,72.5653,72.5849,17932.0
2019-01-31 09:45:00,74.08,74.22,74.03,74.19,10279.0,72.6634,72.8007,72.6143,72.7713,10279.0
2019-01-31 09:50:00,74.18,74.22,74.06,74.18,10428.0,72.7614,72.8007,72.6437,72.7614,10428.0
2019-01-31 09:55:00,74.22,74.35,74.11,74.26,21052.0,72.8007,72.9282,72.6928,72.8399,21052.0
2019-01-31 10:00:00,74.28,74.3,74.13,74.16,11518.0,72.8595,72.8792,72.7124,72.7418,11518.0
2019-01-31 10:05:00,74.16,74.47,74.16,74.34,80541.0,72.7418,73.0459,72.7418,72.9184,80541.0
2019-01-31 10:10:00,74.36,74.37,74.27,74.3,36899.0,72.938,72.9478,72.8497,72.8792,36899.0
2019-01-31 10:15:00,74.36,74.48,74.32,74.48,14423.0,72.938,73.0557,72.8988,73.0557,14423.0
2019-01-31 10:20:00,74.48,74.52,74.38,74.49,8900.0,73.0557,73.0949,72.9576,73.0655,8900.0
2019-01-31 10:25:00,74.49,74.58,74.48,74.53,44472.0,73.0655,73.1538,73.0557,73.1048,44472.0
2019-01-31 10:30:00,74.55,74.83,74.54,74.75,41293.0,73.1244,73.399,73.1146,73.3205,41293.0
2019-01-31 10:35:00,74.73,74.8,74.72,74.77,8497.0,73.3009,73.3696,73.2911,73.3402,8497.0
2019-01-31 10:40:00,74.75,74.87,74.75,74.87,10404.0,73.3205,73.4383,73.3205,73.4383,10404.0
2019-01-31 10:45:00,74.87,75.02,74.86,74.94,19029.0,73.4383,73.5854,73.4284,73.5069,19029.0
2019-01-31 10:50:00,74.92,74.95,74.81,74.94,11564.0,73.4873,73.5167,73.3794,73.5069,11564.0
2019-01-31 10:55:00,74.94,74.95,74.73,74.83,30921.0,73.5069,73.5167,73.3009,73.399,30921.0
2019-01-31 11:00:00,74.81,74.96,74.75,74.96,19264.0,73.3794,73.5265,73.3205,73.5265,19264.0
2019-01-31 11:05:00,74.96,75.03,74.93,75.01,18681.0,73.5265,73.5952,73.4971,73.5756,18681.0
2019-01-31 11:10:00,75.0,75.12,75.0,75.02,15275.0,73.5658,73.6835,73.5658,73.5854,15275.0
2019-01-31 11:15:00,75.02,75.05,74.89,74.94,9471.0,73.5854,73.6148,73.4579,73.5069,9471.0
2019-01-31 11:20:00,74.92,74.95,74.85,74.94,8961.0,73.4873,73.5167,73.4186,73.5069,8961.0
2019-01-31 11:25:00,74.97,75.05,74.97,75.0,14702.0,73.5363,73.6148,73.5363,73.5658,14702.0
2019-01-31 11:30:00,75.0,75.14,75.0,75.13,17119.0,73.5658,73.7031,73.5658,73.6933,17119.0
2019-01-31 11:35:00,75.13,75.19,75.05,75.16,11434.0,73.6933,73.7521,73.6148,73.7227,11434.0
2019-01-31 11:40:00,75.16,75.17,75.07,75.09,26912.0,73.7227,73.7325,73.6344,73.654,26912.0
2019-01-31 11:45:00,75.08,75.11,74.98,74.98,26483.0,73.6442,73.6737,73.5461,73.5461,26483.0
2019-01-31 11:50:00,74.96,75.05,74.92,75.02,8879.0,73.5265,73.6148,73.4873,73.5854,8879.0
2019-01-31 11:55:00,75.02,75.08,74.95,74.97,10679.0,73.5854,73.6442,73.5167,73.5363,10679.0
2019-01-31 12:00:00,74.98,74.99,74.86,74.9,19414.0,73.5461,73.556,73.4284,73.4677,19414.0
2019-01-31 12:05:00,74.9,75.01,74.83,74.95,28892.0,73.4677,73.5756,73.399,73.5167,28892.0
2019-01-31 12:10:00,74.94,74.98,74.88,74.98,8500.0,73.5069,73.5461,73.4481,73.5461,8500.0
2019-01-31 12:15:00,74.99,75.07,74.97,75.06,17633.0,73.556,73.6344,73.5363,73.6246,17633.0
2019-01-31 12:20:00,75.08,75.12,75.0,75.1,17268.0,73.6442,73.6835,73.5658,73.6639,17268.0
2019-01-31 12:25:00,75.09,75.09,74.87,74.89,8486.0,73.654,73.654,73.4383,73.4579,8486.0
2019-01-31 12:30:00,74.89,74.91,74.87,74.91,20800.0,73.4579,73.4775,73.4383,73.4775,20800.0
2019-01-31 12:35:00,74.92,74.95,74.84,74.87,25255.0,73.4873,73.5167,73.4088,73.4383,25255.0
2019-01-31 12:40:00,74.87,74.88,74.66,74.66,9067.0,73.4383,73.4481,73.2323,73.2323,9067.0
2019-01-31 12:45:00,74.63,74.7,74.62,74.67,8015.0,73.2028,73.2715,73.193,73.2421,8015.0
2019-01-31 12:50:00,74.68,74.7,74.65,74.68,6043.0,73.2519,73.2715,73.2225,73.2519,6043.0
2019-01-31 12:55:00,74.69,74.69,74.63,74.64,5001.0,73.2617,73.2617,73.2028,73.2126,5001.0
2019-01-31 13:00:00,74.66,74.77,74.63,74.76,12768.0,73.2323,73.3402,73.2028,73.3304,12768.0
2019-01-31 13:05:00,74.76,74.84,74.76,74.8,11833.0,73.3304,73.4088,73.3304,73.3696,11833.0
2019-01-31 13:10:00,74.79,74.87,74.78,74.78,6176.0,73.3598,73.4383,73.35,73.35,6176.0
2019-01-31 13:15:00,74.81,74.84,74.71,74.71,4201.0,73.3794,73.4088,73.2813,73.2813,4201.0
2019-01-31 13:20:00,74.72,74.8,74.69,74.76,7287.0,73.2911,73.3696,73.2617,73.3304,7287.0
2019-01-31 13:25:00,74.75,74.77,74.69,74.69,14960.0,73.3205,73.3402,73.2617,73.2617,14960.0
2019-01-31 13:30:00,74.7,74.74,74.66,74.68,9640.0,73.2715,73.3107,73.2323,73.2519,9640.0
2019-01-31 13:35:00,74.67,74.73,74.66,74.71,10469.0,73.2421,73.3009,73.2323,73.2813,10469.0
2019-01-31 13:40:00,74.71,74.81,74.71,74.78,29149.0,73.2813,73.3794,73.2813,73.35,29149.0
2019-01-31 13:45:00,74.78,74.79,74.71,74.71,10537.0,73.35,73.3598,73.2813,73.2813,10537.0
2019-01-31 13:50:00,74.71,74.77,74.7,74.76,12564.0,73.2813,73.3402,73.2715,73.3304,12564.0
2019-01-31 13:55:00,74.76,74.79,74.73,74.78,10432.0,73.3304,73.3598,73.3009,73.35,10432.0
2019-01-31 14:00:00,74.78,74.81,74.73,74.77,19648.0,73.35,73.3794,73.3009,73.3402,19648.0
2019-01-31 14:05:00,74.77,74.8,74.76,74.76,13314.0,73.3402,73.3696,73.3304,73.3304,13314.0
2019-01-31 14:10:00,74.77,74.78,74.72,74.73,13872.0,73.3402,73.35,73.2911,73.3009,13872.0
2019-01-31 14:15:00,74.72,74.74,74.67,74.72,15738.0,73.2911,73.3107,73.2421,73.2911,15738.0
2019-01-31 14:20:00,74.72,74.78,74.72,74.76,14016.0,73.2911,73.35,73.2911,73.3304,14016.0
2019-01-31 14:25:00,74.75,74.79,74.72,74.75,12338.0,73.3205,73.3598,73.2911,73.3205,12338.0
2019-01-31 14:30:00,74.75,74.77,74.65,74.67,10661.0,73.3205,73.3402,73.2225,73.2421,10661.0
2019-01-31 14:35:00,74.68,74.72,74.6,74.61,29387.0,73.2519,73.2911,73.1734,73.1832,29387.0
2019-01-31 14:40:00,74.62,74.66,74.6,74.65,13250.0,73.193,73.2323,73.1734,73.2225,13250.0
2019-01-31 14:45:00,74.65,74.66,74.6,74.64,20996.0,73.2225,73.2323,73.1734,73.2126,20996.0
2019-01-31 14:50:00,74.64,74.67,74.62,74.66,25534.0,73.2126,73.2421,73.193,73.2323,25534.0
2019-01-31 14:55:00,74.65,74.65,74.52,74.54,31233.0,73.2225,73.2225,73.0949,73.1146,31233.0
2019-01-31 15:00:00,74.54,74.57,74.5,74.54,23774.0,73.1146,73.144,73.0753,73.1146,23774.0
2019-01-31 15:05:00,74.54,74.54,74.48,74.52,27958.0,73.1146,73.1146,73.0557,73.0949,27958.0
2019-01-31 15:10:00,74.51,74.51,74.39,74.39,44011.0,73.0851,73.0851,72.9674,72.9674,44011.0
2019-01-31 15:15:00,74.39,74.45,74.37,74.37,23669.0,72.9674,73.0263,72.9478,72.9478,23669.0
2019-01-31 15:20:00,74.37,74.42,74.36,74.42,20091.0,72.9478,72.9969,72.938,72.9969,20091.0
2019-01-31 15:25:00,74.43,74.51,74.42,74.5,21947.0,73.0067,73.0851,72.9969,73.0753,21947.0
2019-01-31 15:30:00,74.5,74.63,74.48,74.61,35714.0,73.0753,73.2028,73.0557,73.1832,35714.0
2019-01-31 15:35:00,74.62,74.63,74.55,74.6,20359.0,73.193,73.2028,73.1244,73.1734,20359.0
2019-01-31 15:40:00,74.6,74.62,74.48,74.5,34153.0,73.1734,73.193,73.0557,73.0753,34153.0
2019-01-31 15:45:00,74.49,74.54,74.45,74.48,46810.0,73.0655,73.1146,73.0263,73.0557,46810.0
2019-01-31 15:50:00,74.49,74.58,74.48,74.55,55867.0,73.0655,73.1538,73.0557,73.1244,55867.0
2019-01-31 15:55:00,74.56,74.59,74.48,74.49,188118.0,73.1342,73.1636,73.0557,73.0655,188118.0
2019-02-01 09:30:00,74.41,74.93,74.27,74.93,38957.0,72.987,73.4971,72.8497,73.4971,38957.0
2019-02-01 09:35:00,74.97,74.97,74.71,74.93,13396.0,73.5363,73.5363,73.2813,73.4971,13396.0
2019-02-01 09:40:00,74.95,75.04,74.74,74.78,10715.0,73.5167,73.605,73.3107,73.35,10715.0
2019-02-01 09:45:00,74.79,75.02,74.79,74.86,17037.0,73.3598,73.5854,73.3598,73.4284,17037.0
2019-02-01 09:50:00,74.87,74.87,74.59,74.6,9700.0,73.4383,73.4383,73.1636,73.1734,9700.0
2019-02-01 09:55:00,74.6,74.61,74.32,74.32,16713.0,73.1734,73.1832,72.8988,72.8988,16713.0
2019-02-01 10:00:00,74.38,74.59,74.27,74.58,31686.0,72.9576,73.1636,72.8497,73.1538,31686.0
2019-02-01 10:05:00,74.59,74.8,74.59,74.75,11202.0,73.1636,73.3696,73.1636,73.3205,11202.0
2019-02-01 10:10:00,74.79,74.84,74.73,74.74,15400.0,73.3598,73.4088,73.3009,73.3107,15400.0
2019-02-01 10:15:00,74.72,74.78,74.69,74.73,16454.0,73.2911,73.35,73.2617,73.3009,16454.0
2019-02-01 10:20:00,74.69,74.9,74.69,74.89,11745.0,73.2617,73.4677,73.2617,73.4579,11745.0
2019-02-01 10:25:00,74.88,74.94,74.76,74.77,22743.0,73.4481,73.5069,73.3304,73.3402,22743.0
2019-02-01 10:30:00,74.73,74.81,74.7,74.78,8904.0,73.3009,73.3794,73.2715,73.35,8904.0
2019-02-01 10:35:00,74.77,74.83,74.75,74.82,12967.0,73.3402,73.399,73.3205,73.3892,12967.0
2019-02-01 10:40:00,74.83,74.87,74.74,74.76,8042.0,73.399,73.4383,73.3107,73.3304,8042.0
2019-02-01 10:45:00,74.74,74.77,74.71,74.71,11700.0,73.3107,73.3402,73.2813,73.2813,11700.0
2019-02-01 10:50:00,74.7,74.74,74.62,74.63,10100.0,73.2715,73.3107,73.193,73.2028,10100.0
2019-02-01 10:55:00,74.65,74.65,74.48,74.48,7711.0,73.2225,73.2225,73.0557,73.0557,7711.0
2019-02-01 11:00:00,74.44,74.49,74.36,74.45,24454.0,73.0165,73.0655,72.938,73.0263,24454.0
2019-02-01 11:05:00,74.44,74.52,74.43,74.5,8798.0,73.0165,73.0949,73.0067,73.0753,8798.0
2019-02-01 11:10:00,74.48,74.53,74.45,74.49,19687.0,73.0557,73.1048,73.0263,73.0655,19687.0
2019-02-01 11:15:00,74.5,74.54,74.43,74.45,20267.0,73.0753,73.1146,73.0067,73.0263,20267.0
2019-02-01 11:20:00,74.45,74.56,74.45,74.48,15077.0,73.0263,73.1342,73.0263,73.0557,15077.0
2019-02-01 11:25:00,74.49,74.53,74.48,74.5,12316.0,73.0655,73.1048,73.0557,73.0753,12316.0
2019-02-01 11:30:00,74.49,74.57,74.49,74.54,17648.0,73.0655,73.144,73.0655,73.1146,17648.0
2019-02-01 11:35:00,74.53,74.63,74.5,74.58,16605.0,73.1048,73.2028,73.0753,73.1538,16605.0
2019-02-01 11:40:00,74.57,74.6,74.56,74.57,7926.0,73.144,73.1734,73.1342,73.144,7926.0
2019-02-01 11:45:00,74.58,74.58,74.48,74.54,9304.0,73.1538,73.1538,73.0557,73.1146,9304.0
2019-02-01 11:50:00,74.53,74.59,74.52,74.54,8180.0,73.1048,73.1636,73.0949,73.1146,8180.0
2019-02-01 11:55:00,74.51,74.54,74.48,74.54,6700.0,73.0851,73.1146,73.0557,73.1146,6700.0
2019-02-01 12:00:00,74.52,74.6,74.49,74.57,22392.0,73.0949,73.1734,73.0655,73.144,22392.0
2019-02-01 12:05:00,74.58,74.59,74.53,74.54,8572.0,73.1538,73.1636,73.1048,73.1146,8572.0
2019-02-01 12:10:00,74.54,74.55,74.49,74.5,6897.0,73.1146,73.1244,73.0655,73.0753,6897.0
2019-02-01 12:15:00,74.51,74.52,74.48,74.5,6204.0,73.0851,73.0949,73.0557,73.0753,6204.0
2019-02-01 12:20:00,74.51,74.51,74.42,74.42,14183.0,73.0851,73.0851,72.9969,72.9969,14183.0
2019-02-01 12:25:00,74.42,74.6,74.41,74.6,6274.0,72.9969,73.1734,72.987,73.1734,6274.0
2019-02-01 12:30:00,74.6,74.6,74.52,74.55,4516.0,73.1734,73.1734,73.0949,73.1244,4516.0
2019-02-01 12:35:00,74.55,74.6,74.44,74.46,10031.0,73.1244,73.1734,73.0165,73.0361,10031.0
2019-02-01 12:40:00,74.45,74.5,74.43,74.48,3402.0,73.0263,73.0753,73.0067,73.0557,3402.0
2019-02-01 12:45:00,74.5,74.62,74.48,74.54,32798.0,73.0753,73.193,73.0557,73.1146,32798.0
2019-02-01 12:50:00,74.54,74.65,74.54,74.65,9900.0,73.1146,73.2225,73.1146,73.2225,9900.0
2019-02-01 12:55:00,74.65,74.7,74.61,74.61,20749.0,73.2225,73.2715,73.1832,73.1832,20749.0
2019-02-01 13:00:00,74.6,74.63,74.58,74.59,6002.0,73.1734,73.2028,73.1538,73.1636,6002.0
2019-02-01 13:05:00,74.58,74.69,74.58,74.63,10105.0,73.1538,73.2617,73.1538,73.2028,10105.0
2019-02-01 13:10:00,74.64,74.68,74.61,74.65,16935.0,73.2126,73.2519,73.1832,73.2225,16935.0
2019-02-01 13:15:00,74.66,74.66,74.58,74.6,7007.0,73.2323,73.2323,73.1538,73.1734,7007.0
2019-02-01 13:20:00,74.59,74.62,74.55,74.61,13025.0,73.1636,73.193,73.1244,73.1832,13025.0
2019-02-01 13:25:00,74.61,74.63,74.56,74.6,6641.0,73.1832,73.2028,73.1342,73.1734,6641.0
2019-02-01 13:30:00,74.58,74.65,74.57,74.61,12100.0,73.1538,73.2225,73.144,73.1832,12100.0
2019-02-01 13:35:00,74.6,74.62,74.57,74.6,6010.0,73.1734,73.193,73.144,73.1734,6010.0
2019-02-01 13:40:00,74.6,74.63,74.56,74.56,11010.0,73.1734,73.2028,73.1342,73.1342,11010.0
2019-02-01 13:45:00,74.56,74.57,74.49,74.55,10092.0,73.1342,73.144,73.0655,73.1244,10092.0
2019-02-01 13:50:00,74.53,74.56,74.52,74.53,11170.0,73.1048,73.1342,73.0949,73.1048,11170.0
2019-02-01 13:55:00,74.53,74.57,74.52,74.56,20822.0,73.1048,73.144,73.0949,73.1342,20822.0
2019-02-01 14:00:00,74.57,74.69,74.45,74.45,43573.0,73.144,73.2617,73.0263,73.0263,43573.0
2019-02-01 14:05:00,74.45,74.47,74.39,74.43,11958.0,73.0263,73.0459,72.9674,73.0067,11958.0
2019-02-01 14:10:00,74.42,74.47,74.41,74.43,10203.0,72.9969,73.0459,72.987,73.0067,10203.0
2019-02-01 14:15:00,74.43,74.46,74.4,74.41,18996.0,73.0067,73.0361,72.9772,72.987,18996.0
2019-02-01 14:20:00,74.41,74.47,74.41,74.42,13979.0,72.987,73.0459,72.987,72.9969,13979.0
2019-02-01 14:25:00,74.4,74.44,74.32,74.33,18695.0,72.9772,73.0165,72.8988,72.9086,18695.0
2019-02-01 14:30:00,74.32,74.33,74.28,74.28,16439.0,72.8988,72.9086,72.8595,72.8595,16439.0
2019-02-01 14:35:00,74.27,74.28,74.2,74.24,23683.0,72.8497,72.8595,72.7811,72.8203,23683.0
2019-02-01 14:40:00,74.23,74.27,74.19,74.21,26551.0,72.8105,72.8497,72.7713,72.7909,26551.0
2019-02-01 14:45:00,74.22,74.23,74.07,74.09,110005.0,72.8007,72.8105,72.6535,72.6732,110005.0
2019-02-01 14:50:00,74.11,74.11,73.95,73.95,26081.0,72.6928,72.6928,72.5358,72.5358,26081.0
2019-02-01 14:55:00,73.95,74.03,73.95,74.03,21930.0,72.5358,72.6143,72.5358,72.6143,21930.0
2019-02-01 15:00:00,74.03,74.09,74.0,74.09,27932.0,72.6143,72.6732,72.5849,72.6732,27932.0
2019-02-01 15:05:00,74.09,74.19,74.06,74.15,12560.0,72.6732,72.7713,72.6437,72.732,12560.0
2019-02-01 15:10:00,74.14,74.28,74.13,74.26,57168.0,72.7222,72.8595,72.7124,72.8399,57168.0
2019-02-01 15:15:00,74.25,74.31,74.22,74.26,34184.0,72.8301,72.889,72.8007,72.8399,34184.0
2019-02-01 15:20:00,74.25,74.31,74.19,74.2,25873.0,72.8301,72.889,72.7713,72.7811,25873.0
2019-02-01 15:25:00,74.2,74.28,74.19,74.24,30594.0,72.7811,72.8595,72.7713,72.8203,30594.0
2019-02-01 15:30:00,74.23,74.24,74.17,74.2,104898.0,72.8105,72.8203,72.7516,72.7811,104898.0
2019-02-01 15:35:00,74.2,74.25,74.18,74.23,77031.0,72.7811,72.8301,72.7614,72.8105,77031.0
2019-02-01 15:40:00,74.24,74.37,74.2,74.36,60010.0,72.8203,72.9478,72.7811,72.938,60010.0
2019-02-01 15:45:00,74.36,74.36,74.24,74.25,62119.0,72.938,72.938,72.8203,72.8301,62119.0
2019-02-01 15:50:00,74.25,74.32,74.24,74.29,76109.0,72.8301,72.8988,72.8203,72.8693,76109.0
2019-02-01 15:55:00,74.29,74.41,74.24,74.36,179949.0,72.8693,72.987,72.8203,72.938,179949.0
2019-02-04 09:30:00,74.5,74.74,74.38,74.72,15761.0,73.0753,73.3107,72.9576,73.2911,15761.0
2019-02-04 09:35:00,74.73,74.75,74.51,74.55,4800.0,73.3009,73.3205,73.0851,73.1244,4800.0
2019-02-04 09:40:00,74.5,74.79,74.5,74.79,4873.0,73.0753,73.3598,73.0753,73.3598,4873.0
2019-02-04 09:45:00,74.78,74.85,74.77,74.84,3663.0,73.35,73.4186,73.3402,73.4088,3663.0
2019-02-04 09:50:00,74.8,74.92,74.78,74.83,7006.0,73.3696,73.4873,73.35,73.399,7006.0
2019-02-04 09:55:00,74.84,74.84,74.69,74.71,6250.0,73.4088,73.4088,73.2617,73.2813,6250.0
2019-02-04 10:00:00,74.69,74.7,74.52,74.59,11273.0,73.2617,73.2715,73.0949,73.1636,11273.0
2019-02-04 10:05:00,74.58,74.69,74.53,74.57,10624.0,73.1538,73.2617,73.1048,73.144,10624.0
2019-02-04 10:10:00,74.59,74.74,74.56,74.72,7675.0,73.1636,73.3107,73.1342,73.2911,7675.0
2019-02-04 10:15:00,74.74,74.74,74.64,74.69,4100.0,73.3107,73.3107,73.2126,73.2617,4100.0
2019-02-04 10:20:00,74.7,74.76,74.68,74.71,9409.0,73.2715,73.3304,73.2519,73.2813,9409.0
2019-02-04 10:25:00,74.73,74.73,74.45,74.47,13269.0,73.3009,73.3009,73.0263,73.0459,13269.0
2019-02-04 10:30:00,74.46,74.48,74.37,74.45,18186.0,73.0361,73.0557,72.9478,73.0263,18186.0
2019-02-04 10:35:00,74.44,74.46,74.38,74.39,17530.0,73.0165,73.0361,72.9576,72.9674,17530.0
2019-02-04 10:40:00,74.37,74.4,74.33,74.35,11628.0,72.9478,72.9772,72.9086,72.9282,11628.0
2019-02-04 10:45:00,74.35,74.4,74.34,74.36,7968.0,72.9282,72.9772,72.9184,72.938,7968.0
2019-02-04 10:50:00,74.36,74.39,74.3,74.3,57022.0,72.938,72.9674,72.8792,72.8792,57022.0
2019-02-04 10:55:00,74.33,74.35,74.22,74.23,23380.0,72.9086,72.9282,72.8007,72.8105,23380.0
2019-02-04 11:00:00,74.23,74.34,74.22,74.29,21061.0,72.8105,72.9184,72.8007,72.8693,21061.0
2019-02-04 11:05:00,74.29,74.29,74.24,74.27,12486.0,72.8693,72.8693,72.8203,72.8497,12486.0
2019-02-04 11:10:00,74.27,74.28,74.14,74.14,23479.0,72.8497,72.8595,72.7222,72.7222,23479.0
2019-02-04 11:15:00,74.16,74.25,74.15,74.25,10739.0,72.7418,72.8301,72.732,72.8301,10739.0
2019-02-04 11:20:00,74.27,74.35,74.27,74.29,10737.0,72.8497,72.9282,72.8497,72.8693,10737.0
2019-02-04 11:25:00,74.28,74.38,74.28,74.38,7508.0,72.8595,72.9576,72.8595,72.9576,7508.0
2019-02-04 11:30:00,74.37,74.37,74.3,74.32,12101.0,72.9478,72.9478,72.8792,72.8988,12101.0
2019-02-04 11:35:00,74.32,74.35,74.28,74.28,15059.0,72.8988,72.9282,72.8595,72.8595,15059.0
2019-02-04 11:40:00,74.3,74.36,74.28,74.35,10882.0,72.8792,72.938,72.8595,72.9282,10882.0
2019-02-04 11:45:00,74.36,74.52,74.36,74.52,7525.0,72.938,73.0949,72.938,73.0949,7525.0
2019-02-04 11:50:00,74.51,74.55,74.48,74.49,9060.0,73.0851,73.1244,73.0557,73.0655,9060.0
2019-02-04 11:55:00,74.5,74.53,74.45,74.53,12446.0,73.0753,73.1048,73.0263,73.1048,12446.0
2019-02-04 12:00:00,74.54,74.54,74.45,74.49,11001.0,73.1146,73.1146,73.0263,73.0655,11001.0
2019-02-04 12:05:00,74.5,74.57,74.48,74.57,8003.0,73.0753,73.144,73.0557,73.144,8003.0
2019-02-04 12:10:00,74.57,74.61,74.55,74.61,9930.0,73.144,73.1832,73.1244,73.1832,9930.0
2019-02-04 12:15:00,74.61,74.67,74.59,74.64,9564.0,73.1832,73.2421,73.1636,73.2126,9564.0
2019-02-04 12:20:00,74.64,74.71,74.64,74.7,3908.0,73.2126,73.2813,73.2126,73.2715,3908.0
2019-02-04 12:25:00,74.7,74.71,74.63,74.64,7036.0,73.2715,73.2813,73.2028,73.2126,7036.0
2019-02-04 12:30:00,74.62,74.68,74.62,74.67,7327.0,73.193,73.2519,73.193,73.2421,7327.0
2019-02-04 12:35:00,74.67,74.67,74.61,74.62,9683.0,73.2421,73.2421,73.1832,73.193,9683.0
2019-02-04 12:40:00,74.62,74.69,74.62,74.69,8509.0,73.193,73.2617,73.193,73.2617,8509.0
2019-02-04 12:45:00,74.7,74.75,74.66,74.68,7199.0,73.2715,73.3205,73.2323,73.2519,7199.0
2019-02-04 12:50:00,74.68,74.73,74.68,74.72,5606.0,73.2519,73.3009,73.2519,73.2911,5606.0
2019-02-04 12:55:00,74.72,74.74,74.7,74.7,4900.0,73.2911,73.3107,73.2715,73.2715,4900.0
2019-02-04 13:00:00,74.72,74.81,74.72,74.81,10086.0,73.2911,73.3794,73.2911,73.3794,10086.0
2019-02-04 13:05:00,74.82,74.86,74.8,74.86,9206.0,73.3892,73.4284,73.3696,73.4284,9206.0
2019-02-04 13:10:00,74.84,74.91,74.84,74.89,7119.0,73.4088,73.4775,73.4088,73.4579,7119.0
2019-02-04 13:15:00,74.9,74.91,74.86,74.9,9445.0,73.4677,73.4775,73.4284,73.4677,9445.0
2019-02-04 13:20:00,74.88,74.9,74.86,74.87,16156.0,73.4481,73.4677,73.4284,73.4383,16156.0
2019-02-04 13:25:00,74.87,74.88,74.78,74.78,6400.0,73.4383,73.4481,73.35,73.35,6400.0
2019-02-04 13:30:00,74.77,74.8,74.77,74.78,5920.0,73.3402,73.3696,73.3402,73.35,5920.0
2019-02-04 13:35:00,74.79,74.81,74.75,74.78,9279.0,73.3598,73.3794,73.3205,73.35,9279.0
2019-02-04 13:40:00,74.8,74.82,74.76,74.81,9601.0,73.3696,73.3892,73.3304,73.3794,9601.0
2019-02-04 13:45:00,74.82,74.93,74.81,74.91,17868.0,73.3892,73.4971,73.3794,73.4775,17868.0
2019-02-04 13:50:00,74.91,74.92,74.85,74.87,11296.0,73.4775,73.4873,73.4186,73.4383,11296.0
2019-02-04 13:55:00,74.87,74.87,74.85,74.87,5823.0,73.4383,73.4383,73.4186,73.4383,5823.0
2019-02-04 14:00:00,74.86,74.93,74.86,74.92,17330.0,73.4284,73.4971,73.4284,73.4873,17330.0
2019-02-04 14:05:00,74.92,74.94,74.88,74.88,13792.0,73.4873,73.5069,73.4481,73.4481,13792.0
2019-02-04 14:10:00,74.88,74.88,74.81,74.84,9665.0,73.4481,73.4481,73.3794,73.4088,9665.0
2019-02-04 14:15:00,74.86,74.86,74.81,74.82,6372.0,73.4284,73.4284,73.3794,73.3892,6372.0
2019-02-04 14:20:00,74.83,74.86,74.81,74.82,9258.0,73.399,73.4284,73.3794,73.3892,9258.0
2019-02-04 14:25:00,74.83,74.85,74.79,74.8,8872.0,73.399,73.4186,73.3598,73.3696,8872.0
2019-02-04 14:30:00,74.8,74.84,74.78,74.83,8164.0,73.3696,73.4088,73.35,73.399,8164.0
2019-02-04 14:35:00,74.85,74.87,74.83,74.83,7902.0,73.4186,73.4383,73.399,73.399,7902.0
2019-02-04 14:40:00,74.86,74.86,74.78,74.78,7150.0,73.4284,73.4284,73.35,73.35,7150.0
2019-02-04 14:45:00,74.8,74.81,74.76,74.78,9915.0,73.3696,73.3794,73.3304,73.35,9915.0
2019-02-04 14:50:00,74.77,74.8,74.76,74.79,8400.0,73.3402,73.3696,73.3304,73.3598,8400.0
2019-02-04 14:55:00,74.79,74.81,74.76,74.76,14132.0,73.3598,73.3794,73.3304,73.3304,14132.0
2019-02-04 15:00:00,74.76,74.77,74.7,74.73,12493.0,73.3304,73.3402,73.2715,73.3009,12493.0
2019-02-04 15:05:00,74.73,74.74,74.71,74.73,15629.0,73.3009,73.3107,73.2813,73.3009,15629.0
2019-02-04 15:10:00,74.73,74.78,74.71,74.78,22049.0,73.3009,73.35,73.2813,73.35,22049.0
2019-02-04 15:15:00,74.78,74.79,74.73,74.77,21116.0,73.35,73.3598,73.3009,73.3402,21116.0
2019-02-04 15:20:00,74.78,74.82,74.75,74.81,15958.0,73.35,73.3892,73.3205,73.3794,15958.0
2019-02-04 15:25:00,74.81,74.81,74.75,74.78,24460.0,73.3794,73.3794,73.3205,73.35,24460.0
2019-02-04 15:30:00,74.76,74.77,74.71,74.71,20702.0,73.3304,73.3402,73.2813,73.2813,20702.0
2019-02-04 15:35:00,74.71,74.71,74.62,74.62,17746.0,73.2813,73.2813,73.193,73.193,17746.0
2019-02-04 15:40:00,74.61,74.65,74.52,74.53,45845.0,73.1832,73.2225,73.0949,73.1048,45845.0
2019-02-04 15:45:00,74.52,74.55,74.4,74.41,57594.0,73.0949,73.1244,72.9772,72.987,57594.0
2019-02-04 15:50:00,74.41,74.54,74.4,74.53,71443.0,72.987,73.1146,72.9772,73.1048,71443.0
2019-02-04 15:55:00,74.53,74.72,74.53,74.69,190054.0,73.1048,73.2911,73.1048,73.2617,190054.0
2019-02-05 09:30:00,74.8,74.9,74.67,74.87,29482.0,73.3696,73.4677,73.2421,73.4383,29482.0
2019-02-05 09:35:00,74.85,74.96,74.83,74.91,8898.0,73.4186,73.5265,73.399,73.4775,8898.0
2019-02-05 09:40:00,74.91,74.99,74.9,74.94,11155.0,73.4775,73.556,73.4677,73.5069,11155.0
2019-02-05 09:45:00,74.95,74.99,74.89,74.89,20334.0,73.5167,73.556,73.4579,73.4579,20334.0
2019-02-05 09:50:00,74.91,75.1,74.9,75.08,21047.0,73.4775,73.6639,73.4677,73.6442,21047.0
2019-02-05 09:55:00,75.07,75.1,74.98,75.0,11867.0,73.6344,73.6639,73.5461,73.5658,11867.0
2019-02-05 10:00:00,74.99,75.03,74.96,74.97,19855.0,73.556,73.5952,73.5265,73.5363,19855.0
2019-02-05 10:05:00,74.98,74.98,74.87,74.91,10508.0,73.5461,73.5461,73.4383,73.4775,10508.0
2019-02-05 10:10:00,74.9,74.96,74.82,74.96,10084.0,73.4677,73.5265,73.3892,73.5265,10084.0
2019-02-05 10:15:00,74.97,75.06,74.94,75.02,9961.0,73.5363,73.6246,73.5069,73.5854,9961.0
2019-02-05 10:20:00,75.04,75.05,74.89,74.89,12857.0,73.605,73.6148,73.4579,73.4579,12857.0
2019-02-05 10:25:00,74.9,74.94,74.89,74.93,12144.0,73.4677,73.5069,73.4579,73.4971,12144.0
2019-02-05 10:30:00,74.94,75.03,74.93,75.03,6607.0,73.5069,73.5952,73.4971,73.5952,6607.0
2019-02-05 10:35:00,75.02,75.02,74.98,75.0,9624.0,73.5854,73.5854,73.5461,73.5658,9624.0
2019-02-05 10:40:00,75.01,75.03,74.98,75.03,33124.0,73.5756,73.5952,73.5461,73.5952,33124.0
2019-02-05 10:45:00,75.02,75.05,74.93,74.93,13470.0,73.5854,73.6148,73.4971,73.4971,13470.0
2019-02-05 10:50:00,74.93,74.97,74.9,74.92,7721.0,73.4971,73.5363,73.4677,73.4873,7721.0
2019-02-05 10:55:00,74.92,74.92,74.83,74.91,10692.0,73.4873,73.4873,73.399,73.4775,10692.0
2019-02-05 11:00:00,74.87,74.96,74.87,74.93,16417.0,73.4383,73.5265,73.4383,73.4971,16417.0
2019-02-05 11:05:00,74.94,74.94,74.86,74.9,9013.0,73.5069,73.5069,73.4284,73.4677,9013.0
2019-02-05 11:10:00,74.9,74.91,74.87,74.88,7733.0,73.4677,73.4775,73.4383,73.4481,7733.0
2019-02-05 11:15:00,74.87,74.94,74.87,74.93,7786.0,73.4383,73.5069,73.4383,73.4971,7786.0
2019-02-05 11:20:00,74.93,74.95,74.89,74.94,8951.0,73.4971,73.5167,73.4579,73.5069,8951.0
2019-02-05 11:25:00,74.94,74.96,74.9,74.96,11848.0,73.5069,73.5265,73.4677,73.5265,11848.0
2019-02-05 11:30:00,74.96,75.08,74.95,75.07,13210.0,73.5265,73.6442,73.5167,73.6344,13210.0
2019-02-05 11:35:00,75.08,75.16,75.08,75.11,20517.0,73.6442,73.7227,73.6442,73.6737,20517.0
2019-02-05 11:40:00,75.11,75.14,75.07,75.08,15803.0,73.6737,73.7031,73.6344,73.6442,15803.0
2019-02-05 11:45:00,75.1,75.1,74.97,74.99,37669.0,73.6639,73.6639,73.5363,73.556,37669.0
2019-02-05 11:50:00,74.99,75.05,74.99,75.03,35157.0,73.556,73.6148,73.556,73.5952,35157.0
2019-02-05 11:55:00,75.05,75.07,74.99,75.03,7265.0,73.6148,73.6344,73.556,73.5952,7265.0
2019-02-05 12:00:00,75.03,75.06,74.99,75.05,8448.0,73.5952,73.6246,73.556,73.6148,8448.0
2019-02-05 12:05:00,75.04,75.04,74.99,74.99,8955.0,73.605,73.605,73.556,73.556,8955.0
2019-02-05 12:10:00,74.98,75.04,74.97,75.03,9511.0,73.5461,73.605,73.5363,73.5952,9511.0
2019-02-05 12:15:00,75.03,75.03,74.95,74.95,8000.0,73.5952,73.5952,73.5167,73.5167,8000.0
2019-02-05 12:20:00,74.95,74.96,74.92,74.92,5493.0,73.5167,73.5265,73.4873,73.4873,5493.0
2019-02-05 12:25:00,74.92,74.93,74.83,74.83,31719.0,73.4873,73.4971,73.399,73.399,31719.0
2019-02-05 12:30:00,74.83,74.9,74.83,74.89,8696.0,73.399,73.4677,73.399,73.4579,8696.0
2019-02-05 12:35:00,74.89,74.89,74.83,74.85,11568.0,73.4579,73.4579,73.399,73.4186,11568.0
2019-02-05 12:40:00,74.85,74.87,74.83,74.85,5729.0,73.4186,73.4383,73.399,73.4186,5729.0
2019-02-05 12:45:00,74.86,74.92,74.86,74.88,35797.0,73.4284,73.4873,73.4284,73.4481,35797.0
2019-02-05 12:50:00,74.89,74.93,74.77,74.78,13556.0,73.4579,73.4971,73.3402,73.35,13556.0
2019-02-05 12:55:00,74.78,74.8,74.66,74.69,17860.0,73.35,73.3696,73.2323,73.2617,17860.0
2019-02-05 13:00:00,74.69,74.8,74.69,74.78,9784.0,73.2617,73.3696,73.2617,73.35,9784.0
2019-02-05 13:05:00,74.8,74.81,74.73,74.73,19346.0,73.3696,73.3794,73.3009,73.3009,19346.0
2019-02-05 13:10:00,74.74,74.8,74.72,74.77,8957.0,73.3107,73.3696,73.2911,73.3402,8957.0
2019-02-05 13:15:00,74.77,74.78,74.67,74.69,16312.0,73.3402,73.35,73.2421,73.2617,16312.0
2019-02-05 13:20:00,74.69,74.73,74.61,74.73,20336.0,73.2617,73.3009,73.1832,73.3009,20336.0
2019-02-05 13:25:00,74.74,74.78,74.64,74.66,14727.0,73.3107,73.35,73.2126,73.2323,14727.0
2019-02-05 13:30:00,74.67,74.7,74.61,74.67,7700.0,73.2421,73.2715,73.1832,73.2421,7700.0
2019-02-05 13:35:00,74.66,74.66,74.56,74.56,11926.0,73.2323,73.2323,73.1342,73.1342,11926.0
2019-02-05 13:40:00,74.58,74.65,74.54,74.62,11442.0,73.1538,73.2225,73.1146,73.193,11442.0
2019-02-05 13:45:00,74.62,74.65,74.6,74.65,5332.0,73.193,73.2225,73.1734,73.2225,5332.0
2019-02-05 13:50:00,74.66,74.66,74.42,74.44,18631.0,73.2323,73.2323,72.9969,73.0165,18631.0
2019-02-05 13:55:00,74.43,74.58,74.42,74.56,19653.0,73.0067,73.1538,72.9969,73.1342,19653.0
2019-02-05 14:00:00,74.56,74.63,74.51,74.63,11789.0,73.1342,73.2028,73.0851,73.2028,11789.0
2019-02-05 14:05:00,74.64,74.67,74.62,74.62,8814.0,73.2126,73.2421,73.193,73.193,8814.0
2019-02-05 14:10:00,74.61,74.63,74.58,74.62,7444.0,73.1832,73.2028,73.1538,73.193,7444.0
2019-02-05 14:15:00,74.64,74.65,74.59,74.61,10457.0,73.2126,73.2225,73.1636,73.1832,10457.0
2019-02-05 14:20:00,74.61,74.64,74.6,74.62,8284.0,73.1832,73.2126,73.1734,73.193,8284.0
2019-02-05 14:25:00,74.63,74.66,74.63,74.63,5963.0,73.2028,73.2323,73.2028,73.2028,5963.0
2019-02-05 14:30:00,74.63,74.68,74.63,74.68,8597.0,73.2028,73.2519,73.2028,73.2519,8597.0
2019-02-05 14:35:00,74.67,74.76,74.66,74.76,6381.0,73.2421,73.3304,73.2323,73.3304,6381.0
2019-02-05 14:40:00,74.75,74.75,74.71,74.75,10791.0,73.3205,73.3205,73.2813,73.3205,10791.0
2019-02-05 14:45:00,74.74,74.78,74.73,74.78,5612.0,73.3107,73.35,73.3009,73.35,5612.0
2019-02-05 14:50:00,74.78,74.81,74.76,74.8,9463.0,73.35,73.3794,73.3304,73.3696,9463.0
2019-02-05 14:55:00,74.79,74.82,74.76,74.77,11102.0,73.3598,73.3892,73.3304,73.3402,11102.0
2019-02-05 15:00:00,74.78,74.78,74.73,74.73,14692.0,73.35,73.35,73.3009,73.3009,14692.0
2019-02-05 15:05:00,74.73,74.74,74.68,74.71,28258.0,73.3009,73.3107,73.2519,73.2813,28258.0
2019-02-05 15:10:00,74.72,74.72,74.67,74.72,13179.0,73.2911,73.2911,73.2421,73.2911,13179.0
2019-02-05 15:15:00,74.72,74.74,74.71,74.72,19290.0,73.2911,73.3107,73.2813,73.2911,19290.0
2019-02-05 15:20:00,74.72,74.72,74.65,74.69,25532.0,73.2911,73.2911,73.2225,73.2617,25532.0
2019-02-05 15:25:00,74.69,74.71,74.68,74.7,24278.0,73.2617,73.2813,73.2519,73.2715,24278.0
2019-02-05 15:30:00,74.7,74.71,74.67,74.69,20462.0,73.2715,73.2813,73.2421,73.2617,20462.0
2019-02-05 15:35:00,74.68,74.69,74.62,74.62,19481.0,73.2519,73.2617,73.193,73.193,19481.0
2019-02-05 15:40:00,74.62,74.64,74.59,74.61,34259.0,73.193,73.2126,73.1636,73.1832,34259.0
2019-02-05 15:45:00,74.62,74.64,74.58,74.63,47297.0,73.193,73.2126,73.1538,73.2028,47297.0
2019-02-05 15:50:00,74.63,74.63,74.57,74.61,69026.0,73.2028,73.2028,73.144,73.1832,69026.0
2019-02-05 15:55:00,74.61,74.62,74.52,74.61,143084.0,73.1832,73.193,73.0949,73.1832,143084.0
2019-02-06 09:30:00,74.63,74.97,74.63,74.94,14780.0,73.2028,73.5363,73.2028,73.5069,14780.0
2019-02-06 09:35:00,74.9,75.04,74.86,75.01,17564.0,73.4677,73.605,73.4284,73.5756,17564.0
2019-02-06 09:40:00,75.01,75.05,74.98,75.05,1582.0,73.5756,73.6148,73.5461,73.6148,1582.0
2019-02-06 09:45:00,75.01,75.17,75.0,75.15,16942.0,73.5756,73.7325,73.5658,73.7129,16942.0
2019-02-06 09:50:00,75.18,75.21,75.11,75.21,7205.0,73.7423,73.7717,73.6737,73.7717,7205.0
2019-02-06 09:55:00,75.19,75.26,75.15,75.15,23055.0,73.7521,73.8208,73.7129,73.7129,23055.0
2019-02-06 10:00:00,75.14,75.15,75.06,75.11,20312.0,73.7031,73.7129,73.6246,73.6737,20312.0
2019-02-06 10:05:00,75.13,75.26,75.12,75.19,41787.0,73.6933,73.8208,73.6835,73.7521,41787.0
2019-02-06 10:10:00,75.17,75.17,74.94,74.94,9563.0,73.7325,73.7325,73.5069,73.5069,9563.0
2019-02-06 10:15:00,74.98,75.01,74.93,75.0,4813.0,73.5461,73.5756,73.4971,73.5658,4813.0
2019-02-06 10:20:00,75.0,75.07,74.92,75.06,10152.0,73.5658,73.6344,73.4873,73.6246,10152.0
2019-02-06 10:25:00,75.11,75.16,75.09,75.14,5907.0,73.6737,73.7227,73.654,73.7031,5907.0
2019-02-06 10:30:00,75.11,75.16,75.08,75.12,22089.0,73.6737,73.7227,73.6442,73.6835,22089.0
2019-02-06 10:35:00,75.13,75.25,75.13,75.24,18309.0,73.6933,73.811,73.6933,73.8012,18309.0
2019-02-06 10:40:00,75.25,75.27,75.22,75.26,11322.0,73.811,73.8306,73.7816,73.8208,11322.0
2019-02-06 10:45:00,75.27,75.32,75.26,75.29,31425.0,73.8306,73.8796,73.8208,73.8502,31425.0
2019-02-06 10:50:00,75.29,75.3,75.22,75.23,15870.0,73.8502,73.86,73.7816,73.7914,15870.0
2019-02-06 10:55:00,75.24,75.28,75.18,75.19,6177.0,73.8012,73.8404,73.7423,73.7521,6177.0
2019-02-06 11:00:00,75.2,75.21,75.16,75.19,6100.0,73.7619,73.7717,73.7227,73.7521,6100.0
2019-02-06 11:05:00,75.22,75.24,75.17,75.17,5175.0,73.7816,73.8012,73.7325,73.7325,5175.0
2019-02-06 11:10:00,75.17,75.2,75.13,75.15,25600.0,73.7325,73.7619,73.6933,73.7129,25600.0
2019-02-06 11:15:00,75.17,75.19,75.17,75.19,3039.0,73.7325,73.7521,73.7325,73.7521,3039.0
2019-02-06 11:20:00,75.2,75.25,75.17,75.17,6290.0,73.7619,73.811,73.7325,73.7325,6290.0
2019-02-06 11:25:00,75.18,75.18,75.11,75.18,4289.0,73.7423,73.7423,73.6737,73.7423,4289.0
2019-02-06 11:30:00,75.2,75.23,75.18,75.18,6212.0,73.7619,73.7914,73.7423,73.7423,6212.0
2019-02-06 11:35:00,75.18,75.18,75.14,75.17,4449.0,73.7423,73.7423,73.7031,73.7325,4449.0
2019-02-06 11:40:00,75.18,75.2,75.06,75.06,4998.0,73.7423,73.7619,73.6246,73.6246,4998.0
2019-02-06 11:45:00,75.06,75.07,75.01,75.02,7938.0,73.6246,73.6344,73.5756,73.5854,7938.0
2019-02-06 11:50:00,75.05,75.05,74.98,75.02,6694.0,73.6148,73.6148,73.5461,73.5854,6694.0
2019-02-06 11:55:00,75.03,75.18,75.02,75.18,16895.0,73.5952,73.7423,73.5854,73.7423,16895.0
2019-02-06 12:00:00,75.15,75.16,75.08,75.11,25593.0,73.7129,73.7227,73.6442,73.6737,25593.0
2019-02-06 12:05:00,75.12,75.12,75.08,75.09,9676.0,73.6835,73.6835,73.6442,73.654,9676.0
2019-02-06 12:10:00,75.08,75.14,75.07,75.13,10076.0,73.6442,73.7031,73.6344,73.6933,10076.0
2019-02-06 12:15:00,75.13,75.13,75.07,75.11,12701.0,73.6933,73.6933,73.6344,73.6737,12701.0
2019-02-06 12:20:00,75.1,75.14,75.1,75.11,12095.0,73.6639,73.7031,73.6639,73.6737,12095.0
2019-02-06 12:25:00,75.11,75.17,75.1,75.13,42138.0,73.6737,73.7325,73.6639,73.6933,42138.0
2019-02-06 12:30:00,75.13,75.16,75.11,75.16,10665.0,73.6933,73.7227,73.6737,73.7227,10665.0
2019-02-06 12:35:00,75.15,75.2,75.13,75.18,14437.0,73.7129,73.7619,73.6933,73.7423,14437.0
2019-02-06 12:40:00,75.18,75.2,75.13,75.16,10930.0,73.7423,73.7619,73.6933,73.7227,10930.0
2019-02-06 12:45:00,75.16,75.19,75.16,75.18,5643.0,73.7227,73.7521,73.7227,73.7423,5643.0
2019-02-06 12:50:00,75.2,75.23,75.18,75.19,10093.0,73.7619,73.7914,73.7423,73.7521,10093.0
2019-02-06 12:55:00,75.18,75.24,75.17,75.2,9626.0,73.7423,73.8012,73.7325,73.7619,9626.0
2019-02-06 13:00:00,75.2,75.21,75.09,75.15,15351.0,73.7619,73.7717,73.654,73.7129,15351.0
2019-02-06 13:05:00,75.14,75.18,75.14,75.18,7914.0,73.7031,73.7423,73.7031,73.7423,7914.0
2019-02-06 13:10:00,75.18,75.23,75.15,75.23,6266.0,73.7423,73.7914,73.7129,73.7914,6266.0
2019-02-06 13:15:00,75.23,75.31,75.22,75.27,9720.0,73.7914,73.8698,73.7816,73.8306,9720.0
2019-02-06 13:20:00,75.29,75.33,75.28,75.33,10857.0,73.8502,73.8895,73.8404,73.8895,10857.0
2019-02-06 13:25:00,75.33,75.43,75.33,75.43,10698.0,73.8895,73.9875,73.8895,73.9875,10698.0
2019-02-06 13:30:00,75.43,75.43,75.37,75.39,7800.0,73.9875,73.9875,73.9287,73.9483,7800.0
2019-02-06 13:35:00,75.39,75.57,75.37,75.56,95485.0,73.9483,74.1249,73.9287,74.1151,95485.0
2019-02-06 13:40:00,75.56,75.57,75.46,75.51,31122.0,74.1151,74.1249,74.017,74.066,31122.0
2019-02-06 13:45:00,75.52,75.54,75.5,75.53,14008.0,74.0758,74.0954,74.0562,74.0856,14008.0
2019-02-06 13:50:00,75.53,75.61,75.52,75.59,25728.0,74.0856,74.1641,74.0758,74.1445,25728.0
2019-02-06 13:55:00,75.58,75.73,75.56,75.72,25411.0,74.1347,74.2818,74.1151,74.272,25411.0
2019-02-06 14:00:00,75.71,75.75,75.67,75.67,33836.0,74.2622,74.3014,74.223,74.223,33836.0
2019-02-06 14:05:00,75.67,75.67,75.59,75.61,38699.0,74.223,74.223,74.1445,74.1641,38699.0
2019-02-06 14:10:00,75.61,75.62,75.54,75.56,13251.0,74.1641,74.1739,74.0954,74.1151,13251.0
2019-02-06 14:15:00,75.56,75.59,75.54,75.57,16191.0,74.1151,74.1445,74.0954,74.1249,16191.0
2019-02-06 14:20:00,75.56,75.61,75.55,75.59,20451.0,74.1151,74.1641,74.1052,74.1445,20451.0
2019-02-06 14:25:00,75.59,75.6,75.54,75.55,19476.0,74.1445,74.1543,74.0954,74.1052,19476.0
2019-02-06 14:30:00,75.54,75.55,75.44,75.48,27738.0,74.0954,74.1052,73.9974,74.0366,27738.0
2019-02-06 14:35:00,75.49,75.5,75.44,75.45,19902.0,74.0464,74.0562,73.9974,74.0072,19902.0
2019-02-06 14:40:00,75.45,75.54,75.44,75.53,34431.0,74.0072,74.0954,73.9974,74.0856,34431.0
2019-02-06 14:45:00,75.53,75.56,75.51,75.53,11033.0,74.0856,74.1151,74.066,74.0856,11033.0
2019-02-06 14:50:00,75.53,75.56,75.51,75.53,19111.0,74.0856,74.1151,74.066,74.0856,19111.0
2019-02-06 14:55:00,75.53,75.59,75.51,75.59,12345.0,74.0856,74.1445,74.066,74.1445,12345.0
2019-02-06 15:00:00,75.59,75.6,75.53,75.54,17988.0,74.1445,74.1543,74.0856,74.0954,17988.0
2019-02-06 15:05:00,75.54,75.59,75.54,75.57,12278.0,74.0954,74.1445,74.0954,74.1249,12278.0
2019-02-06 15:10:00,75.57,75.63,75.54,75.63,14074.0,74.1249,74.1837,74.0954,74.1837,14074.0
2019-02-06 15:15:00,75.63,75.64,75.59,75.64,14834.0,74.1837,74.1935,74.1445,74.1935,14834.0
2019-02-06 15:20:00,75.64,75.67,75.61,75.64,17822.0,74.1935,74.223,74.1641,74.1935,17822.0
2019-02-06 15:25:00,75.63,75.64,75.6,75.61,14213.0,74.1837,74.1935,74.1543,74.1641,14213.0
2019-02-06 15:30:00,75.6,75.6,75.51,75.51,31319.0,74.1543,74.1543,74.066,74.066,31319.0
2019-02-06 15:35:00,75.52,75.63,75.51,75.62,24472.0,74.0758,74.1837,74.066,74.1739,24472.0
2019-02-06 15:40:00,75.61,75.62,75.55,75.56,30457.0,74.1641,74.1739,74.1052,74.1151,30457.0
2019-02-06 15:45:00,75.55,75.58,75.51,75.54,63975.0,74.1052,74.1347,74.066,74.0954,63975.0
2019-02-06 15:50:00,75.54,75.58,75.52,75.55,55878.0,74.0954,74.1347,74.0758,74.1052,55878.0
2019-02-06 15:55:00,75.54,75.57,75.46,75.57,109862.0,74.0954,74.1249,74.017,74.1249,109862.0
2019-02-07 09:30:00,74.79,75.01,74.65,74.67,27099.0,73.3598,73.5756,73.2225,73.2421,27099.0
2019-02-07 09:35:00,74.64,74.72,74.47,74.65,21600.0,73.2126,73.2911,73.0459,73.2225,21600.0
2019-02-07 09:40:00,74.63,74.75,74.5,74.52,44318.0,73.2028,73.3205,73.0753,73.0949,44318.0
2019-02-07 09:45:00,74.53,74.72,74.52,74.68,10350.0,73.1048,73.2911,73.0949,73.2519,10350.0
2019-02-07 09:50:00,74.67,74.72,74.61,74.61,10238.0,73.2421,73.2911,73.1832,73.1832,10238.0
2019-02-07 09:55:00,74.6,74.64,74.53,74.59,14494.0,73.1734,73.2126,73.1048,73.1636,14494.0
2019-02-07 10:00:00,74.58,74.65,74.48,74.5,33973.0,73.1538,73.2225,73.0557,73.0753,33973.0
2019-02-07 10:05:00,74.5,74.61,74.47,74.48,21354.0,73.0753,73.1832,73.0459,73.0557,21354.0
2019-02-07 10:10:00,74.47,74.65,74.47,74.61,12690.0,73.0459,73.2225,73.0459,73.1832,12690.0
2019-02-07 10:15:00,74.63,74.63,74.5,74.52,25605.0,73.2028,73.2028,73.0753,73.0949,25605.0
2019-02-07 10:20:00,74.52,74.53,74.4,74.48,23125.0,73.0949,73.1048,72.9772,73.0557,23125.0
2019-02-07 10:25:00,74.48,74.62,74.47,74.56,13566.0,73.0557,73.193,73.0459,73.1342,13566.0
2019-02-07 10:30:00,74.56,74.7,74.56,74.62,15413.0,73.1342,73.2715,73.1342,73.193,15413.0
2019-02-07 10:35:00,74.62,74.62,74.56,74.6,9581.0,73.193,73.193,73.1342,73.1734,9581.0
2019-02-07 10:40:00,74.59,74.61,74.46,74.47,11690.0,73.1636,73.1832,73.0361,73.0459,11690.0
2019-02-07 10:45:00,74.46,74.55,74.42,74.46,8156.0,73.0361,73.1244,72.9969,73.0361,8156.0
2019-02-07 10:50:00,74.47,74.47,74.1,74.16,19539.0,73.0459,73.0459,72.683,72.7418,19539.0
2019-02-07 10:55:00,74.17,74.18,74.1,74.11,18069.0,72.7516,72.7614,72.683,72.6928,18069.0
2019-02-07 11:00:00,74.11,74.19,73.97,74.19,26146.0,72.6928,72.7713,72.5555,72.7713,26146.0
2019-02-07 11:05:00,74.18,74.25,74.05,74.23,14553.0,72.7614,72.8301,72.6339,72.8105,14553.0
2019-02-07 11:10:00,74.24,74.37,74.2,74.26,12125.0,72.8203,72.9478,72.7811,72.8399,12125.0
2019-02-07 11:15:00,74.25,74.3,74.19,74.21,11556.0,72.8301,72.8792,72.7713,72.7909,11556.0
2019-02-07 11:20:00,74.2,74.26,74.15,74.15,9576.0,72.7811,72.8399,72.732,72.732,9576.0
2019-02-07 11:25:00,74.16,74.23,74.15,74.16,10167.0,72.7418,72.8105,72.732,72.7418,10167.0
2019-02-07 11:30:00,74.15,74.16,73.95,73.98,13884.0,72.732,72.7418,72.5358,72.5653,13884.0
2019-02-07 11:35:00,73.98,73.98,73.82,73.89,28884.0,72.5653,72.5653,72.4083,72.477,28884.0
2019-02-07 11:40:00,73.89,73.98,73.5,73.98,258902.0,72.477,72.5653,72.0944,72.5653,258902.0
2019-02-07 11:45:00,73.97,73.97,73.89,73.89,20504.0,72.5555,72.5555,72.477,72.477,20504.0
2019-02-07 11:50:00,73.9,74.05,73.88,73.92,23074.0,72.4868,72.6339,72.4672,72.5064,23074.0
2019-02-07 11:55:00,73.91,73.97,73.86,73.87,11593.0,72.4966,72.5555,72.4476,72.4574,11593.0
2019-02-07 12:00:00,73.84,73.87,73.76,73.78,10406.0,72.4279,72.4574,72.3495,72.3691,10406.0
2019-02-07 12:05:00,73.78,73.93,73.78,73.92,11218.0,72.3691,72.5162,72.3691,72.5064,11218.0
2019-02-07 12:10:00,73.91,73.96,73.89,73.95,9673.0,72.4966,72.5457,72.477,72.5358,9673.0
2019-02-07 12:15:00,73.93,74.04,73.91,74.04,14020.0,72.5162,72.6241,72.4966,72.6241,14020.0
2019-02-07 12:20:00,74.03,74.13,74.03,74.1,8841.0,72.6143,72.7124,72.6143,72.683,8841.0
2019-02-07 12:25:00,74.09,74.09,74.03,74.05,15821.0,72.6732,72.6732,72.6143,72.6339,15821.0
2019-02-07 12:30:00,74.05,74.08,74.04,74.08,5667.0,72.6339,72.6634,72.6241,72.6634,5667.0
2019-02-07 12:35:00,74.1,74.11,74.03,74.05,9666.0,72.683,72.6928,72.6143,72.6339,9666.0
2019-02-07 12:40:00,74.06,74.07,73.97,73.97,11627.0,72.6437,72.6535,72.5555,72.5555,11627.0
2019-02-07 12:45:00,73.97,74.03,73.96,74.0,11822.0,72.5555,72.6143,72.5457,72.5849,11822.0
2019-02-07 12:50:00,74.01,74.01,73.95,73.95,11276.0,72.5947,72.5947,72.5358,72.5358,11276.0
2019-02-07 12:55:00,73.95,74.0,73.93,73.99,9364.0,72.5358,72.5849,72.5162,72.5751,9364.0
2019-02-07 13:00:00,73.99,74.19,73.99,74.19,6957.0,72.5751,72.7713,72.5751,72.7713,6957.0
2019-02-07 13:05:00,74.19,74.28,74.19,74.22,8297.0,72.7713,72.8595,72.7713,72.8007,8297.0
2019-02-07 13:10:00,74.23,74.26,74.17,74.2,11366.0,72.8105,72.8399,72.7516,72.7811,11366.0
2019-02-07 13:15:00,74.2,74.23,74.1,74.17,11200.0,72.7811,72.8105,72.683,72.7516,11200.0
2019-02-07 13:20:00,74.16,74.24,74.15,74.24,7944.0,72.7418,72.8203,72.732,72.8203,7944.0
2019-02-07 13:25:00,74.24,74.29,74.18,74.25,9359.0,72.8203,72.8693,72.7614,72.8301,9359.0
2019-02-07 13:30:00,74.28,74.35,74.24,74.32,7957.0,72.8595,72.9282,72.8203,72.8988,7957.0
2019-02-07 13:35:00,74.33,74.36,74.28,74.29,7593.0,72.9086,72.938,72.8595,72.8693,7593.0
2019-02-07 13:40:00,74.29,74.29,74.25,74.28,5820.0,72.8693,72.8693,72.8301,72.8595,5820.0
2019-02-07 13:45:00,74.27,74.3,74.22,74.25,8701.0,72.8497,72.8792,72.8007,72.8301,8701.0
2019-02-07 13:50:00,74.26,74.34,74.25,74.32,9478.0,72.8399,72.9184,72.8301,72.8988,9478.0
2019-02-07 13:55:00,74.32,74.38,74.3,74.34,12835.0,72.8988,72.9576,72.8792,72.9184,12835.0
2019-02-07 14:00:00,74.33,74.34,74.29,74.3,10107.0,72.9086,72.9184,72.8693,72.8792,10107.0
2019-02-07 14:05:00,74.3,74.3,74.22,74.24,9105.0,72.8792,72.8792,72.8007,72.8203,9105.0
2019-02-07 14:10:00,74.24,74.25,74.15,74.19,12982.0,72.8203,72.8301,72.732,72.7713,12982.0
2019-02-07 14:15:00,74.18,74.22,74.13,74.2,20809.0,72.7614,72.8007,72.7124,72.7811,20809.0
2019-02-07 14:20:00,74.21,74.23,74.16,74.22,7134.0,72.7909,72.8105,72.7418,72.8007,7134.0
2019-02-07 14:25:00,74.21,74.36,74.21,74.34,10323.0,72.7909,72.938,72.7909,72.9184,10323.0
2019-02-07 14:30:00,74.35,74.39,74.31,74.31,8912.0,72.9282,72.9674,72.889,72.889,8912.0
2019-02-07 14:35:00,74.32,74.36,74.3,74.31,6418.0,72.8988,72.938,72.8792,72.889,6418.0
2019-02-07 14:40:00,74.31,74.32,74.29,74.29,7152.0,72.889,72.8988,72.8693,72.8693,7152.0
2019-02-07 14:45:00,74.3,74.32,74.22,74.23,13055.0,72.8792,72.8988,72.8007,72.8105,13055.0
2019-02-07 14:50:00,74.23,74.28,74.2,74.27,10129.0,72.8105,72.8595,72.7811,72.8497,10129.0
2019-02-07 14:55:00,74.27,74.35,74.27,74.31,11463.0,72.8497,72.9282,72.8497,72.889,11463.0
2019-02-07 15:00:00,74.3,74.36,74.29,74.31,12927.0,72.8792,72.938,72.8693,72.889,12927.0
2019-02-07 15:05:00,74.32,74.35,74.28,74.31,17324.0,72.8988,72.9282,72.8595,72.889,17324.0
2019-02-07 15:10:00,74.31,74.34,74.27,74.31,11191.0,72.889,72.9184,72.8497,72.889,11191.0
2019-02-07 15:15:00,74.32,74.35,74.3,74.34,12707.0,72.8988,72.9282,72.8792,72.9184,12707.0
2019-02-07 15:20:00,74.34,74.38,74.32,74.34,14651.0,72.9184,72.9576,72.8988,72.9184,14651.0
2019-02-07 15:25:00,74.36,74.38,74.34,74.37,15837.0,72.938,72.9576,72.9184,72.9478,15837.0
2019-02-07 15:30:00,74.38,74.38,74.27,74.3,19223.0,72.9576,72.9576,72.8497,72.8792,19223.0
2019-02-07 15:35:00,74.3,74.37,74.27,74.35,21203.0,72.8792,72.9478,72.8497,72.9282,21203.0
2019-02-07 15:40:00,74.34,74.5,74.33,74.45,47146.0,72.9184,73.0753,72.9086,73.0263,47146.0
2019-02-07 15:45:00,74.45,74.5,74.44,74.49,21405.0,73.0263,73.0753,73.0165,73.0655,21405.0
2019-02-07 15:50:00,74.49,74.56,74.48,74.56,44138.0,73.0655,73.1342,73.0557,73.1342,44138.0
2019-02-07 15:55:00,74.55,74.67,74.53,74.67,139212.0,73.1244,73.2421,73.1048,73.2421,139212.0
2019-02-08 09:30:00,74.07,74.66,74.07,74.51,56725.0,72.6535,73.2323,72.6535,73.0851,56725.0
2019-02-08 09:35:00,74.58,74.73,74.31,74.32,53025.0,73.1538,73.3009,72.889,72.8988,53025.0
2019-02-08 09:40:00,74.37,74.62,74.31,74.43,20714.0,72.9478,73.193,72.889,73.0067,20714.0
2019-02-08 09:45:00,74.47,74.64,74.34,74.64,19624.0,73.0459,73.2126,72.9184,73.2126,19624.0
2019-02-08 09:50:00,74.64,74.64,74.38,74.43,14359.0,73.2126,73.2126,72.9576,73.0067,14359.0
2019-02-08 09:55:00,74.45,74.47,74.33,74.4,10827.0,73.0263,73.0459,72.9086,72.9772,10827.0
2019-02-08 10:00:00,74.38,74.41,74.12,74.18,19090.0,72.9576,72.987,72.7026,72.7614,19090.0
2019-02-08 10:05:00,74.19,74.39,74.19,74.32,13334.0,72.7713,72.9674,72.7713,72.8988,13334.0
2019-02-08 10:10:00,74.3,74.31,74.1,74.1,6951.0,72.8792,72.889,72.683,72.683,6951.0
2019-02-08 10:15:00,74.04,74.12,74.04,74.05,7250.0,72.6241,72.7026,72.6241,72.6339,7250.0
2019-02-08 10:20:00,74.05,74.1,73.99,74.06,18490.0,72.6339,72.683,72.5751,72.6437,18490.0
2019-02-08 10:25:00,74.03,74.08,74.0,74.04,29539.0,72.6143,72.6634,72.5849,72.6241,29539.0
2019-02-08 10:30:00,74.04,74.21,74.01,74.13,57798.0,72.6241,72.7909,72.5947,72.7124,57798.0
2019-02-08 10:35:00,74.11,74.28,74.11,74.27,8420.0,72.6928,72.8595,72.6928,72.8497,8420.0
2019-02-08 10:40:00,74.26,74.33,74.26,74.28,5610.0,72.8399,72.9086,72.8399,72.8595,5610.0
2019-02-08 10:45:00,74.27,74.35,74.26,74.33,8400.0,72.8497,72.9282,72.8399,72.9086,8400.0
2019-02-08 10:50:00,74.34,74.37,74.26,74.27,5433.0,72.9184,72.9478,72.8399,72.8497,5433.0
2019-02-08 10:55:00,74.26,74.29,74.22,74.22,13495.0,72.8399,72.8693,72.8007,72.8007,13495.0
2019-02-08 11:00:00,74.19,74.22,74.08,74.09,9880.0,72.7713,72.8007,72.6634,72.6732,9880.0
2019-02-08 11:05:00,74.07,74.15,74.05,74.15,8001.0,72.6535,72.732,72.6339,72.732,8001.0
2019-02-08 11:10:00,74.13,74.16,74.09,74.13,14966.0,72.7124,72.7418,72.6732,72.7124,14966.0
2019-02-08 11:15:00,74.14,74.21,74.03,74.03,12332.0,72.7222,72.7909,72.6143,72.6143,12332.0
2019-02-08 11:20:00,74.02,74.12,74.01,74.08,4930.0,72.6045,72.7026,72.5947,72.6634,4930.0
2019-02-08 11:25:00,74.06,74.12,74.01,74.02,11604.0,72.6437,72.7026,72.5947,72.6045,11604.0
2019-02-08 11:30:00,74.03,74.09,74.01,74.03,16713.0,72.6143,72.6732,72.5947,72.6143,16713.0
2019-02-08 11:35:00,74.02,74.08,73.92,73.96,15187.0,72.6045,72.6634,72.5064,72.5457,15187.0
2019-02-08 11:40:00,73.96,74.1,73.94,74.1,21381.0,72.5457,72.683,72.526,72.683,21381.0
2019-02-08 11:45:00,74.11,74.11,73.9,73.91,25063.0,72.6928,72.6928,72.4868,72.4966,25063.0
2019-02-08 11:50:00,73.92,74.01,73.86,74.01,24623.0,72.5064,72.5947,72.4476,72.5947,24623.0
2019-02-08 11:55:00,74.02,74.11,73.96,74.05,79963.0,72.6045,72.6928,72.5457,72.6339,79963.0
2019-02-08 12:00:00,74.05,74.11,74.0,74.08,36793.0,72.6339,72.6928,72.5849,72.6634,36793.0
2019-02-08 12:05:00,74.09,74.1,73.91,73.92,14712.0,72.6732,72.683,72.4966,72.5064,14712.0
2019-02-08 12:10:00,73.9,73.93,73.79,73.81,18792.0,72.4868,72.5162,72.3789,72.3985,18792.0
2019-02-08 12:15:00,73.8,73.88,73.72,73.85,11971.0,72.3887,72.4672,72.3102,72.4378,11971.0
2019-02-08 12:20:00,73.84,73.9,73.8,73.85,27489.0,72.4279,72.4868,72.3887,72.4378,27489.0
2019-02-08 12:25:00,73.87,73.89,73.75,73.81,18182.0,72.4574,72.477,72.3397,72.3985,18182.0
2019-02-08 12:30:00,73.8,73.86,73.79,73.81,24663.0,72.3887,72.4476,72.3789,72.3985,24663.0
2019-02-08 12:35:00,73.8,73.85,73.79,73.84,43075.0,72.3887,72.4378,72.3789,72.4279,43075.0
2019-02-08 12:40:00,73.84,74.04,73.83,73.98,114530.0,72.4279,72.6241,72.4181,72.5653,114530.0
2019-02-08 12:45:00,73.98,74.06,73.94,74.03,15962.0,72.5653,72.6437,72.526,72.6143,15962.0
2019-02-08 12:50:00,74.03,74.05,73.99,74.03,7003.0,72.6143,72.6339,72.5751,72.6143,7003.0
2019-02-08 12:55:00,74.01,74.06,73.94,73.98,9469.0,72.5947,72.6437,72.526,72.5653,9469.0
2019-02-08 13:00:00,73.98,74.05,73.98,74.03,8902.0,72.5653,72.6339,72.5653,72.6143,8902.0
2019-02-08 13:05:00,74.04,74.09,74.04,74.08,3800.0,72.6241,72.6732,72.6241,72.6634,3800.0
2019-02-08 13:10:00,74.11,74.2,74.1,74.19,4700.0,72.6928,72.7811,72.683,72.7713,4700.0
2019-02-08 13:15:00,74.21,74.21,74.07,74.1,8194.0,72.7909,72.7909,72.6535,72.683,8194.0
2019-02-08 13:20:00,74.1,74.11,74.06,74.07,4527.0,72.683,72.6928,72.6437,72.6535,4527.0
2019-02-08 13:25:00,74.07,74.08,73.98,73.98,7232.0,72.6535,72.6634,72.5653,72.5653,7232.0
2019-02-08 13:30:00,73.98,74.03,73.96,73.96,5876.0,72.5653,72.6143,72.5457,72.5457,5876.0
2019-02-08 13:35:00,73.98,74.01,73.94,73.94,7504.0,72.5653,72.5947,72.526,72.526,7504.0
2019-02-08 13:40:00,73.97,73.97,73.83,73.89,46615.0,72.5555,72.5555,72.4181,72.477,46615.0
2019-02-08 13:45:00,73.89,73.89,73.84,73.85,17782.0,72.477,72.477,72.4279,72.4378,17782.0
2019-02-08 13:50:00,73.85,73.86,73.81,73.84,10963.0,72.4378,72.4476,72.3985,72.4279,10963.0
2019-02-08 13:55:00,73.85,73.85,73.77,73.78,46107.0,72.4378,72.4378,72.3593,72.3691,46107.0
2019-02-08 14:00:00,73.78,73.83,73.75,73.82,12543.0,72.3691,72.4181,72.3397,72.4083,12543.0
2019-02-08 14:05:00,73.82,73.9,73.8,73.87,24138.0,72.4083,72.4868,72.3887,72.4574,24138.0
2019-02-08 14:10:00,73.87,73.91,73.76,73.82,32875.0,72.4574,72.4966,72.3495,72.4083,32875.0
2019-02-08 14:15:00,73.82,73.85,73.79,73.82,13611.0,72.4083,72.4378,72.3789,72.4083,13611.0
2019-02-08 14:20:00,73.82,73.84,73.79,73.82,6317.0,72.4083,72.4279,72.3789,72.4083,6317.0
2019-02-08 14:25:00,73.82,73.83,73.76,73.82,9220.0,72.4083,72.4181,72.3495,72.4083,9220.0
2019-02-08 14:30:00,73.82,73.85,73.79,73.82,15624.0,72.4083,72.4378,72.3789,72.4083,15624.0
2019-02-08 14:35:00,73.83,73.84,73.8,73.81,11775.0,72.4181,72.4279,72.3887,72.3985,11775.0
2019-02-08 14:40:00,73.82,73.84,73.8,73.84,10933.0,72.4083,72.4279,72.3887,72.4279,10933.0
2019-02-08 14:45:00,73.85,73.85,73.78,73.78,26744.0,72.4378,72.4378,72.3691,72.3691,26744.0
2019-02-08 14:50:00,73.78,73.79,73.74,73.76,14381.0,72.3691,72.3789,72.3299,72.3495,14381.0
2019-02-08 14:55:00,73.78,73.8,73.73,73.73,13808.0,72.3691,72.3887,72.3201,72.3201,13808.0
2019-02-08 15:00:00,73.74,73.76,73.68,73.68,18433.0,72.3299,72.3495,72.271,72.271,18433.0
2019-02-08 15:05:00,73.69,73.73,73.64,73.64,27869.0,72.2808,72.3201,72.2318,72.2318,27869.0
2019-02-08 15:10:00,73.65,73.69,73.61,73.66,68296.0,72.2416,72.2808,72.2023,72.2514,68296.0
2019-02-08 15:15:00,73.65,73.68,73.6,73.64,73664.0,72.2416,72.271,72.1925,72.2318,73664.0
2019-02-08 15:20:00,73.63,73.63,73.51,73.53,42881.0,72.222,72.222,72.1043,72.1239,42881.0
2019-02-08 15:25:00,73.53,73.66,73.48,73.64,76958.0,72.1239,72.2514,72.0748,72.2318,76958.0
2019-02-08 15:30:00,73.65,73.72,73.64,73.69,44662.0,72.2416,72.3102,72.2318,72.2808,44662.0
2019-02-08 15:35:00,73.69,73.7,73.64,73.64,28282.0,72.2808,72.2906,72.2318,72.2318,28282.0
2019-02-08 15:40:00,73.64,73.67,73.61,73.61,42223.0,72.2318,72.2612,72.2023,72.2023,42223.0
2019-02-08 15:45:00,73.62,73.72,73.62,73.71,60448.0,72.2122,72.3102,72.2122,72.3004,60448.0
2019-02-08 15:50:00,73.72,73.78,73.7,73.77,85671.0,72.3102,72.3691,72.2906,72.3593,85671.0
2019-02-08 15:55:00,73.76,73.94,73.75,73.94,136586.0,72.3495,72.526,72.3397,72.526,136586.0
2019-02-11 09:30:00,74.11,74.78,74.08,74.77,27889.0,72.6928,73.35,72.6634,73.3402,27889.0
2019-02-11 09:35:00,74.75,74.78,74.52,74.54,14729.0,73.3205,73.35,73.0949,73.1146,14729.0
2019-02-11 09:40:00,74.54,74.66,74.49,74.63,12119.0,73.1146,73.2323,73.0655,73.2028,12119.0
2019-02-11 09:45:00,74.58,74.62,74.48,74.53,30163.0,73.1538,73.193,73.0557,73.1048,30163.0
2019-02-11 09:50:00,74.52,74.59,74.4,74.53,21193.0,73.0949,73.1636,72.9772,73.1048,21193.0
2019-02-11 09:55:00,74.54,74.56,74.36,74.39,58259.0,73.1146,73.1342,72.938,72.9674,58259.0
2019-02-11 10:00:00,74.41,74.53,74.38,74.51,47111.0,72.987,73.1048,72.9576,73.0851,47111.0
2019-02-11 10:05:00,74.52,74.68,74.52,74.65,37233.0,73.0949,73.2519,73.0949,73.2225,37233.0
2019-02-11 10:10:00,74.65,74.75,74.63,74.65,24214.0,73.2225,73.3205,73.2028,73.2225,24214.0
2019-02-11 10:15:00,74.65,74.75,74.6,74.74,14900.0,73.2225,73.3205,73.1734,73.3107,14900.0
2019-02-11 10:20:00,74.72,74.74,74.5,74.6,120432.0,73.2911,73.3107,73.0753,73.1734,120432.0
2019-02-11 10:25:00,74.61,74.62,74.45,74.46,52826.0,73.1832,73.193,73.0263,73.0361,52826.0
2019-02-11 10:30:00,74.47,74.63,74.41,74.63,13400.0,73.0459,73.2028,72.987,73.2028,13400.0
2019-02-11 10:35:00,74.63,74.75,74.61,74.68,79409.0,73.2028,73.3205,73.1832,73.2519,79409.0
2019-02-11 10:40:00,74.69,74.69,74.57,74.62,17337.0,73.2617,73.2617,73.144,73.193,17337.0
2019-02-11 10:45:00,74.63,74.67,74.59,74.67,4172.0,73.2028,73.2421,73.1636,73.2421,4172.0
2019-02-11 10:50:00,74.67,74.78,74.64,74.77,14381.0,73.2421,73.35,73.2126,73.3402,14381.0
2019-02-11 10:55:00,74.78,74.86,74.76,74.8,22224.0,73.35,73.4284,73.3304,73.3696,22224.0
2019-02-11 11:00:00,74.8,74.84,74.77,74.78,11373.0,73.3696,73.4088,73.3402,73.35,11373.0
2019-02-11 11:05:00,74.79,74.88,74.65,74.67,78808.0,73.3598,73.4481,73.2225,73.2421,78808.0
2019-02-11 11:10:00,74.69,74.84,74.69,74.82,31599.0,73.2617,73.4088,73.2617,73.3892,31599.0
2019-02-11 11:15:00,74.83,74.93,74.83,74.9,20236.0,73.399,73.4971,73.399,73.4677,20236.0
2019-02-11 11:20:00,74.91,75.01,74.85,74.86,26854.0,73.4775,73.5756,73.4186,73.4284,26854.0
2019-02-11 11:25:00,74.86,74.86,74.72,74.72,9457.0,73.4284,73.4284,73.2911,73.2911,9457.0
2019-02-11 11:30:00,74.72,74.77,74.69,74.76,12293.0,73.2911,73.3402,73.2617,73.3304,12293.0
2019-02-11 11:35:00,74.77,74.77,74.7,74.73,23394.0,73.3402,73.3402,73.2715,73.3009,23394.0
2019-02-11 11:40:00,74.72,74.81,74.71,74.81,16245.0,73.2911,73.3794,73.2813,73.3794,16245.0
2019-02-11 11:45:00,74.81,74.92,74.81,74.9,4600.0,73.3794,73.4873,73.3794,73.4677,4600.0
2019-02-11 11:50:00,74.9,74.91,74.76,74.82,10314.0,73.4677,73.4775,73.3304,73.3892,10314.0
2019-02-11 11:55:00,74.82,74.83,74.71,74.74,31372.0,73.3892,73.399,73.2813,73.3107,31372.0
2019-02-11 12:00:00,74.75,74.89,74.74,74.83,12066.0,73.3205,73.4579,73.3107,73.399,12066.0
2019-02-11 12:05:00,74.81,74.83,74.74,74.8,11857.0,73.3794,73.399,73.3107,73.3696,11857.0
2019-02-11 12:10:00,74.8,74.81,74.76,74.8,16838.0,73.3696,73.3794,73.3304,73.3696,16838.0
2019-02-11 12:15:00,74.81,74.84,74.76,74.77,21799.0,73.3794,73.4088,73.3304,73.3402,21799.0
2019-02-11 12:20:00,74.76,74.85,74.74,74.83,17037.0,73.3304,73.4186,73.3107,73.399,17037.0
2019-02-11 12:25:00,74.83,74.88,74.75,74.84,50219.0,73.399,73.4481,73.3205,73.4088,50219.0
2019-02-11 12:30:00,74.84,74.85,74.79,74.84,14669.0,73.4088,73.4186,73.3598,73.4088,14669.0
2019-02-11 12:35:00,74.85,74.86,74.8,74.84,10271.0,73.4186,73.4284,73.3696,73.4088,10271.0
2019-02-11 12:40:00,74.84,74.88,74.83,74.86,10819.0,73.4088,73.4481,73.399,73.4284,10819.0
2019-02-11 12:45:00,74.85,75.02,74.85,75.02,15565.0,73.4186,73.5854,73.4186,73.5854,15565.0
2019-02-11 12:50:00,75.03,75.04,74.97,74.98,40128.0,73.5952,73.605,73.5363,73.5461,40128.0
2019-02-11 12:55:00,74.98,75.01,74.94,74.94,15968.0,73.5461,73.5756,73.5069,73.5069,15968.0
2019-02-11 13:00:00,74.94,74.94,74.84,74.87,47332.0,73.5069,73.5069,73.4088,73.4383,47332.0
2019-02-11 13:05:00,74.87,75.08,74.86,75.06,25648.0,73.4383,73.6442,73.4284,73.6246,25648.0
2019-02-11 13:10:00,75.06,75.06,74.89,74.91,15154.0,73.6246,73.6246,73.4579,73.4775,15154.0
2019-02-11 13:15:00,74.9,74.93,74.86,74.91,12542.0,73.4677,73.4971,73.4284,73.4775,12542.0
2019-02-11 13:20:00,74.91,74.94,74.84,74.85,15103.0,73.4775,73.5069,73.4088,73.4186,15103.0
2019-02-11 13:25:00,74.85,74.89,74.84,74.88,13503.0,73.4186,73.4579,73.4088,73.4481,13503.0
2019-02-11 13:30:00,74.88,74.89,74.8,74.8,20214.0,73.4481,73.4579,73.3696,73.3696,20214.0
2019-02-11 13:35:00,74.78,74.85,74.71,74.72,86299.0,73.35,73.4186,73.2813,73.2911,86299.0
2019-02-11 13:40:00,74.73,74.8,74.54,74.58,36325.0,73.3009,73.3696,73.1146,73.1538,36325.0
2019-02-11 13:45:00,74.58,74.72,74.55,74.72,14010.0,73.1538,73.2911,73.1244,73.2911,14010.0
2019-02-11 13:50:00,74.73,74.75,74.69,74.73,9690.0,73.3009,73.3205,73.2617,73.3009,9690.0
2019-02-11 13:55:00,74.72,74.74,74.69,74.69,9361.0,73.2911,73.3107,73.2617,73.2617,9361.0
2019-02-11 14:00:00,74.69,74.69,74.58,74.62,15909.0,73.2617,73.2617,73.1538,73.193,15909.0
2019-02-11 14:05:00,74.62,74.71,74.6,74.71,13483.0,73.193,73.2813,73.1734,73.2813,13483.0
2019-02-11 14:10:00,74.71,74.71,74.68,74.69,6600.0,73.2813,73.2813,73.2519,73.2617,6600.0
2019-02-11 14:15:00,74.69,74.69,74.56,74.62,51531.0,73.2617,73.2617,73.1342,73.193,51531.0
2019-02-11 14:20:00,74.63,74.67,74.58,74.6,23036.0,73.2028,73.2421,73.1538,73.1734,23036.0
2019-02-11 14:25:00,74.58,74.61,74.57,74.58,16641.0,73.1538,73.1832,73.144,73.1538,16641.0
2019-02-11 14:30:00,74.59,74.6,74.5,74.53,20729.0,73.1636,73.1734,73.0753,73.1048,20729.0
2019-02-11 14:35:00,74.54,74.55,74.46,74.47,13621.0,73.1146,73.1244,73.0361,73.0459,13621.0
2019-02-11 14:40:00,74.45,74.52,74.43,74.45,26937.0,73.0263,73.0949,73.0067,73.0263,26937.0
2019-02-11 14:45:00,74.45,74.45,74.31,74.33,12489.0,73.0263,73.0263,72.889,72.9086,12489.0
2019-02-11 14:50:00,74.34,74.36,74.28,74.36,14956.0,72.9184,72.938,72.8595,72.938,14956.0
2019-02-11 14:55:00,74.37,74.41,74.35,74.37,21069.0,72.9478,72.987,72.9282,72.9478,21069.0
2019-02-11 15:00:00,74.36,74.44,74.36,74.44,21141.0,72.938,73.0165,72.938,73.0165,21141.0
2019-02-11 15:05:00,74.45,74.45,74.37,74.41,17273.0,73.0263,73.0263,72.9478,72.987,17273.0
2019-02-11 15:10:00,74.4,74.42,74.38,74.41,19851.0,72.9772,72.9969,72.9576,72.987,19851.0
2019-02-11 15:15:00,74.41,74.46,74.38,74.39,39707.0,72.987,73.0361,72.9576,72.9674,39707.0
2019-02-11 15:20:00,74.39,74.42,74.37,74.4,17376.0,72.9674,72.9969,72.9478,72.9772,17376.0
2019-02-11 15:25:00,74.41,74.54,74.4,74.51,74238.0,72.987,73.1146,72.9772,73.0851,74238.0
2019-02-11 15:30:00,74.5,74.51,74.31,74.34,44375.0,73.0753,73.0851,72.889,72.9184,44375.0
2019-02-11 15:35:00,74.34,74.42,74.34,74.35,46392.0,72.9184,72.9969,72.9184,72.9282,46392.0
2019-02-11 15:40:00,74.34,74.36,74.28,74.29,56538.0,72.9184,72.938,72.8595,72.8693,56538.0
2019-02-11 15:45:00,74.29,74.37,74.28,74.35,51773.0,72.8693,72.9478,72.8595,72.9282,51773.0
2019-02-11 15:50:00,74.36,74.42,74.34,74.39,60476.0,72.938,72.9969,72.9184,72.9674,60476.0
2019-02-11 15:55:00,74.4,74.4,74.29,74.39,179439.0,72.9772,72.9772,72.8693,72.9674,179439.0
2019-02-12 09:30:00,74.66,75.23,74.13,74.16,122542.0,73.2323,73.7914,72.7124,72.7418,122542.0
2019-02-12 09:35:00,74.16,74.82,74.02,74.74,43049.0,72.7418,73.3892,72.6045,73.3107,43049.0
2019-02-12 09:40:00,74.82,74.82,74.32,74.35,49520.0,73.3892,73.3892,72.8988,72.9282,49520.0
2019-02-12 09:45:00,74.35,74.65,74.34,74.56,54327.0,72.9282,73.2225,72.9184,73.1342,54327.0
2019-02-12 09:50:00,74.55,74.56,74.33,74.36,27596.0,73.1244,73.1342,72.9086,72.938,27596.0
2019-02-12 09:55:00,74.37,74.5,74.36,74.46,18145.0,72.9478,73.0753,72.938,73.0361,18145.0
2019-02-12 10:00:00,74.46,74.68,74.46,74.64,46482.0,73.0361,73.2519,73.0361,73.2126,46482.0
2019-02-12 10:05:00,74.63,74.66,74.33,74.35,35115.0,73.2028,73.2323,72.9086,72.9282,35115.0
2019-02-12 10:10:00,74.36,74.44,74.25,74.25,20696.0,72.938,73.0165,72.8301,72.8301,20696.0
2019-02-12 10:15:00,74.24,74.36,74.23,74.24,20169.0,72.8203,72.938,72.8105,72.8203,20169.0
2019-02-12 10:20:00,74.25,74.27,74.16,74.27,14310.0,72.8301,72.8497,72.7418,72.8497,14310.0
2019-02-12 10:25:00,74.3,74.37,74.24,74.37,17915.0,72.8792,72.9478,72.8203,72.9478,17915.0
2019-02-12 10:30:00,74.37,74.39,74.25,74.31,15187.0,72.9478,72.9674,72.8301,72.889,15187.0
2019-02-12 10:35:00,74.3,74.33,74.26,74.26,14170.0,72.8792,72.9086,72.8399,72.8399,14170.0
2019-02-12 10:40:00,74.26,74.28,74.15,74.15,15413.0,72.8399,72.8595,72.732,72.732,15413.0
2019-02-12 10:45:00,74.16,74.19,74.12,74.15,14709.0,72.7418,72.7713,72.7026,72.732,14709.0
2019-02-12 10:50:00,74.16,74.3,74.16,74.29,17566.0,72.7418,72.8792,72.7418,72.8693,17566.0
2019-02-12 10:55:00,74.28,74.48,74.28,74.47,17119.0,72.8595,73.0557,72.8595,73.0459,17119.0
2019-02-12 11:00:00,74.47,74.53,74.41,74.43,18144.0,73.0459,73.1048,72.987,73.0067,18144.0
2019-02-12 11:05:00,74.43,74.43,74.37,74.42,13464.0,73.0067,73.0067,72.9478,72.9969,13464.0
2019-02-12 11:10:00,74.41,74.51,74.4,74.42,23640.0,72.987,73.0851,72.9772,72.9969,23640.0
2019-02-12 11:15:00,74.41,74.42,74.36,74.4,15158.0,72.987,72.9969,72.938,72.9772,15158.0
2019-02-12 11:20:00,74.39,74.47,74.35,74.35,18373.0,72.9674,73.0459,72.9282,72.9282,18373.0
2019-02-12 11:25:00,74.37,74.38,74.26,74.28,30936.0,72.9478,72.9576,72.8399,72.8595,30936.0
2019-02-12 11:30:00,74.29,74.29,74.2,74.2,14508.0,72.8693,72.8693,72.7811,72.7811,14508.0
2019-02-12 11:35:00,74.21,74.28,74.19,74.28,20249.0,72.7909,72.8595,72.7713,72.8595,20249.0
2019-02-12 11:40:00,74.3,74.34,74.28,74.28,13076.0,72.8792,72.9184,72.8595,72.8595,13076.0
2019-02-12 11:45:00,74.29,74.31,74.24,74.26,18128.0,72.8693,72.889,72.8203,72.8399,18128.0
2019-02-12 11:50:00,74.26,74.35,74.23,74.33,14836.0,72.8399,72.9282,72.8105,72.9086,14836.0
2019-02-12 11:55:00,74.34,74.34,74.23,74.23,29475.0,72.9184,72.9184,72.8105,72.8105,29475.0
2019-02-12 12:00:00,74.25,74.38,74.24,74.38,24038.0,72.8301,72.9576,72.8203,72.9576,24038.0
2019-02-12 12:05:00,74.37,74.4,74.31,74.34,24512.0,72.9478,72.9772,72.889,72.9184,24512.0
2019-02-12 12:10:00,74.34,74.35,74.31,74.31,29912.0,72.9184,72.9282,72.889,72.889,29912.0
2019-02-12 12:15:00,74.31,74.34,74.16,74.18,23101.0,72.889,72.9184,72.7418,72.7614,23101.0
2019-02-12 12:20:00,74.19,74.27,74.13,74.19,15338.0,72.7713,72.8497,72.7124,72.7713,15338.0
2019-02-12 12:25:00,74.19,74.23,74.13,74.17,12394.0,72.7713,72.8105,72.7124,72.7516,12394.0
2019-02-12 12:30:00,74.17,74.19,74.09,74.13,16602.0,72.7516,72.7713,72.6732,72.7124,16602.0
2019-02-12 12:35:00,74.14,74.17,74.07,74.07,10715.0,72.7222,72.7516,72.6535,72.6535,10715.0
2019-02-12 12:40:00,74.08,74.08,74.02,74.03,14158.0,72.6634,72.6634,72.6045,72.6143,14158.0
2019-02-12 12:45:00,74.03,74.04,73.99,74.0,18956.0,72.6143,72.6241,72.5751,72.5849,18956.0
2019-02-12 12:50:00,74.01,74.11,74.0,74.04,16293.0,72.5947,72.6928,72.5849,72.6241,16293.0
2019-02-12 12:55:00,74.05,74.12,74.04,74.07,9602.0,72.6339,72.7026,72.6241,72.6535,9602.0
2019-02-12 13:00:00,74.07,74.09,74.03,74.04,15078.0,72.6535,72.6732,72.6143,72.6241,15078.0
2019-02-12 13:05:00,74.04,74.05,73.96,74.04,16372.0,72.6241,72.6339,72.5457,72.6241,16372.0
2019-02-12 13:10:00,74.04,74.06,73.93,73.93,14094.0,72.6241,72.6437,72.5162,72.5162,14094.0
2019-02-12 13:15:00,73.94,74.04,73.93,74.03,13833.0,72.526,72.6241,72.5162,72.6143,13833.0
2019-02-12 13:20:00,74.03,74.08,74.02,74.06,12967.0,72.6143,72.6634,72.6045,72.6437,12967.0
2019-02-12 13:25:00,74.06,74.14,74.05,74.12,17014.0,72.6437,72.7222,72.6339,72.7026,17014.0
2019-02-12 13:30:00,74.12,74.19,74.11,74.19,13539.0,72.7026,72.7713,72.6928,72.7713,13539.0
2019-02-12 13:35:00,74.19,74.2,74.12,74.12,11851.0,72.7713,72.7811,72.7026,72.7026,11851.0
2019-02-12 13:40:00,74.12,74.14,74.04,74.13,13975.0,72.7026,72.7222,72.6241,72.7124,13975.0
2019-02-12 13:45:00,74.12,74.16,74.1,74.14,11188.0,72.7026,72.7418,72.683,72.7222,11188.0
2019-02-12 13:50:00,74.14,74.19,74.12,74.16,11372.0,72.7222,72.7713,72.7026,72.7418,11372.0
2019-02-12 13:55:00,74.16,74.23,74.14,74.18,19717.0,72.7418,72.8105,72.7222,72.7614,19717.0
2019-02-12 14:00:00,74.2,74.26,74.17,74.26,17098.0,72.7811,72.8399,72.7516,72.8399,17098.0
2019-02-12 14:05:00,74.26,74.31,74.24,74.3,19796.0,72.8399,72.889,72.8203,72.8792,19796.0
2019-02-12 14:10:00,74.31,74.36,74.29,74.36,15497.0,72.889,72.938,72.8693,72.938,15497.0
2019-02-12 14:15:00,74.35,74.37,74.33,74.35,13941.0,72.9282,72.9478,72.9086,72.9282,13941.0
2019-02-12 14:20:00,74.36,74.4,74.31,74.39,21912.0,72.938,72.9772,72.889,72.9674,21912.0
2019-02-12 14:25:00,74.39,74.4,74.33,74.34,10019.0,72.9674,72.9772,72.9086,72.9184,10019.0
2019-02-12 14:30:00,74.34,74.34,74.28,74.31,13132.0,72.9184,72.9184,72.8595,72.889,13132.0
2019-02-12 14:35:00,74.31,74.37,74.29,74.35,16220.0,72.889,72.9478,72.8693,72.9282,16220.0
2019-02-12 14:40:00,74.35,74.4,74.35,74.4,12401.0,72.9282,72.9772,72.9282,72.9772,12401.0
2019-02-12 14:45:00,74.4,74.41,74.38,74.4,48351.0,72.9772,72.987,72.9576,72.9772,48351.0
2019-02-12 14:50:00,74.4,74.49,74.39,74.47,51703.0,72.9772,73.0655,72.9674,73.0459,51703.0
2019-02-12 14:55:00,74.47,74.54,74.44,74.47,54436.0,73.0459,73.1146,73.0165,73.0459,54436.0
2019-02-12 15:00:00,74.46,74.48,74.43,74.43,34779.0,73.0361,73.0557,73.0067,73.0067,34779.0
2019-02-12 15:05:00,74.44,74.5,74.44,74.47,40638.0,73.0165,73.0753,73.0165,73.0459,40638.0
2019-02-12 15:10:00,74.47,74.54,74.42,74.48,108368.0,73.0459,73.1146,72.9969,73.0557,108368.0
2019-02-12 15:15:00,74.48,74.57,74.48,74.5,49257.0,73.0557,73.144,73.0557,73.0753,49257.0
2019-02-12 15:20:00,74.5,74.5,74.38,74.39,21685.0,73.0753,73.0753,72.9576,72.9674,21685.0
2019-02-12 15:25:00,74.39,74.44,74.38,74.43,18847.0,72.9674,73.0165,72.9576,73.0067,18847.0
2019-02-12 15:30:00,74.43,74.6,74.43,74.52,53100.0,73.0067,73.1734,73.0067,73.0949,53100.0
2019-02-12 15:35:00,74.52,74.53,74.42,74.43,36921.0,73.0949,73.1048,72.9969,73.0067,36921.0
2019-02-12 15:40:00,74.43,74.43,74.36,74.4,76040.0,73.0067,73.0067,72.938,72.9772,76040.0
2019-02-12 15:45:00,74.39,74.41,74.29,74.3,98064.0,72.9674,72.987,72.8693,72.8792,98064.0
2019-02-12 15:50:00,74.3,74.31,74.24,74.3,122940.0,72.8792,72.889,72.8203,72.8792,122940.0
2019-02-12 15:55:00,74.3,74.41,74.23,74.3,219753.0,72.8792,72.987,72.8105,72.8792,219753.0
2019-02-13 09:30:00,77.6,79.21,77.24,78.16,336352.0,76.116,77.6953,75.7629,76.6653,336352.0
2019-02-13 09:35:00,78.14,78.95,77.98,78.66,165982.0,76.6457,77.4402,76.4888,77.1558,165982.0
2019-02-13 09:40:00,78.66,78.94,78.26,78.55,171260.0,77.1558,77.4304,76.7634,77.0479,171260.0
2019-02-13 09:45:00,78.56,78.66,77.87,78.25,117094.0,77.0577,77.1558,76.3809,76.7536,117094.0
2019-02-13 09:50:00,78.25,78.85,77.92,78.76,100974.0,76.7536,77.3421,76.4299,77.2539,100974.0
2019-02-13 09:55:00,78.81,79.05,78.67,78.71,147619.0,77.3029,77.5383,77.1656,77.2048,147619.0
2019-02-13 10:00:00,78.77,78.9,78.56,78.81,69275.0,77.2637,77.3912,77.0577,77.3029,69275.0
2019-02-13 10:05:00,78.84,79.32,78.82,79.28,194461.0,77.3323,77.8032,77.3127,77.7639,194461.0
2019-02-13 10:10:00,79.27,79.54,79.22,79.35,270118.0,77.7541,78.0189,77.7051,77.8326,270118.0
2019-02-13 10:15:00,79.32,79.35,78.44,78.81,122112.0,77.8032,77.8326,76.94,77.3029,122112.0
2019-02-13 10:20:00,78.88,79.08,78.67,78.91,86270.0,77.3716,77.5677,77.1656,77.401,86270.0
2019-02-13 10:25:00,78.97,79.33,78.94,79.25,70156.0,77.4598,77.813,77.4304,77.7345,70156.0
2019-02-13 10:30:00,79.25,79.4,79.12,79.4,67101.0,77.7345,77.8816,77.607,77.8816,67101.0
2019-02-13 10:35:00,79.4,79.71,79.22,79.28,94785.0,77.8816,78.1857,77.7051,77.7639,94785.0
2019-02-13 10:40:00,79.3,79.3,78.84,79.11,61693.0,77.7835,77.7835,77.3323,77.5972,61693.0
2019-02-13 10:45:00,79.16,79.47,79.0,79.42,46190.0,77.6462,77.9503,77.4893,77.9012,46190.0
2019-02-13 10:50:00,79.44,79.51,79.04,79.04,51306.0,77.9209,77.9895,77.5285,77.5285,51306.0
2019-02-13 10:55:00,79.07,79.07,78.45,78.73,127150.0,77.5579,77.5579,76.9498,77.2244,127150.0
2019-02-13 11:00:00,78.78,79.08,78.76,78.86,57097.0,77.2735,77.5677,77.2539,77.3519,57097.0
2019-02-13 11:05:00,78.86,79.04,78.72,78.85,58470.0,77.3519,77.5285,77.2146,77.3421,58470.0
2019-02-13 11:10:00,78.88,78.9,78.71,78.75,42392.0,77.3716,77.3912,77.2048,77.2441,42392.0
2019-02-13 11:15:00,78.7,78.77,78.63,78.74,28471.0,77.195,77.2637,77.1263,77.2342,28471.0
2019-02-13 11:20:00,78.73,78.79,78.67,78.76,33980.0,77.2244,77.2833,77.1656,77.2539,33980.0
2019-02-13 11:25:00,78.74,78.8,78.6,78.6,44798.0,77.2342,77.2931,77.0969,77.0969,44798.0
2019-02-13 11:30:00,78.61,78.68,78.43,78.65,37274.0,77.1067,77.1754,76.9302,77.146,37274.0
2019-02-13 11:35:00,78.65,78.98,78.65,78.94,35945.0,77.146,77.4697,77.146,77.4304,35945.0
2019-02-13 11:40:00,78.96,79.05,78.86,78.86,29186.0,77.45,77.5383,77.3519,77.3519,29186.0
2019-02-13 11:45:00,78.87,78.92,78.77,78.8,29602.0,77.3618,77.4108,77.2637,77.2931,29602.0
2019-02-13 11:50:00,78.82,78.95,78.68,78.95,32413.0,77.3127,77.4402,77.1754,77.4402,32413.0
2019-02-13 11:55:00,78.96,79.29,78.91,79.24,31575.0,77.45,77.7737,77.401,77.7247,31575.0
2019-02-13 12:00:00,79.21,79.23,78.94,78.94,19323.0,77.6953,77.7149,77.4304,77.4304,19323.0
2019-02-13 12:05:00,78.96,79.05,78.89,78.89,15691.0,77.45,77.5383,77.3814,77.3814,15691.0
2019-02-13 12:10:00,78.88,78.93,78.74,78.75,29007.0,77.3716,77.4206,77.2342,77.2441,29007.0
2019-02-13 12:15:00,78.75,78.79,78.7,78.73,18103.0,77.2441,77.2833,77.195,77.2244,18103.0
2019-02-13 12:20:00,78.74,78.77,78.57,78.66,27349.0,77.2342,77.2637,77.0675,77.1558,27349.0
2019-02-13 12:25:00,78.65,78.78,78.64,78.7,20820.0,77.146,77.2735,77.1362,77.195,20820.0
2019-02-13 12:30:00,78.7,78.75,78.6,78.72,20916.0,77.195,77.2441,77.0969,77.2146,20916.0
2019-02-13 12:35:00,78.72,78.93,78.71,78.91,34110.0,77.2146,77.4206,77.2048,77.401,34110.0
2019-02-13 12:40:00,78.88,78.9,78.68,78.69,32850.0,77.3716,77.3912,77.1754,77.1852,32850.0
2019-02-13 12:45:00,78.69,78.78,78.59,78.66,24667.0,77.1852,77.2735,77.0871,77.1558,24667.0
2019-02-13 12:50:00,78.65,78.7,78.59,78.64,17555.0,77.146,77.195,77.0871,77.1362,17555.0
2019-02-13 12:55:00,78.64,78.75,78.63,78.64,15606.0,77.1362,77.2441,77.1263,77.1362,15606.0
2019-02-13 13:00:00,78.6,78.69,78.52,78.62,20647.0,77.0969,77.1852,77.0185,77.1165,20647.0
2019-02-13 13:05:00,78.62,78.67,78.48,78.67,28259.0,77.1165,77.1656,76.9792,77.1656,28259.0
2019-02-13 13:10:00,78.68,78.75,78.62,78.72,19133.0,77.1754,77.2441,77.1165,77.2146,19133.0
2019-02-13 13:15:00,78.71,78.88,78.71,78.88,15197.0,77.2048,77.3716,77.2048,77.3716,15197.0
2019-02-13 13:20:00,78.87,78.91,78.78,78.82,23811.0,77.3618,77.401,77.2735,77.3127,23811.0
2019-02-13 13:25:00,78.8,78.82,78.72,78.75,18039.0,77.2931,77.3127,77.2146,77.2441,18039.0
2019-02-13 13:30:00,78.75,78.81,78.73,78.81,15406.0,77.2441,77.3029,77.2244,77.3029,15406.0
2019-02-13 13:35:00,78.79,78.8,78.73,78.75,20606.0,77.2833,77.2931,77.2244,77.2441,20606.0
2019-02-13 13:40:00,78.75,78.86,78.72,78.72,23342.0,77.2441,77.3519,77.2146,77.2146,23342.0
2019-02-13 13:45:00,78.72,78.8,78.69,78.77,19885.0,77.2146,77.2931,77.1852,77.2637,19885.0
2019-02-13 13:50:00,78.78,78.81,78.66,78.77,22801.0,77.2735,77.3029,77.1558,77.2637,22801.0
2019-02-13 13:55:00,78.77,78.81,78.73,78.75,16416.0,77.2637,77.3029,77.2244,77.2441,16416.0
2019-02-13 14:00:00,78.75,78.78,78.6,78.71,24472.0,77.2441,77.2735,77.0969,77.2048,24472.0
2019-02-13 14:05:00,78.7,78.78,78.63,78.71,31878.0,77.195,77.2735,77.1263,77.2048,31878.0
2019-02-13 14:10:00,78.74,78.77,78.69,78.7,22658.0,77.2342,77.2637,77.1852,77.195,22658.0
2019-02-13 14:15:00,78.7,78.78,78.6,78.62,20233.0,77.195,77.2735,77.0969,77.1165,20233.0
2019-02-13 14:20:00,78.61,78.62,78.53,78.62,24588.0,77.1067,77.1165,77.0283,77.1165,24588.0
2019-02-13 14:25:00,78.63,78.77,78.61,78.74,24611.0,77.1263,77.2637,77.1067,77.2342,24611.0
2019-02-13 14:30:00,78.75,78.75,78.54,78.57,22690.0,77.2441,77.2441,77.0381,77.0675,22690.0
2019-02-13 14:35:00,78.57,78.66,78.47,78.47,19846.0,77.0675,77.1558,76.9694,76.9694,19846.0
2019-02-13 14:40:00,78.49,78.58,78.45,78.57,33464.0,76.989,77.0773,76.9498,77.0675,33464.0
2019-02-13 14:45:00,78.57,78.64,78.54,78.57,17358.0,77.0675,77.1362,77.0381,77.0675,17358.0
2019-02-13 14:50:00,78.57,78.75,78.55,78.74,41872.0,77.0675,77.2441,77.0479,77.2342,41872.0
2019-02-13 14:55:00,78.75,78.78,78.68,78.72,30660.0,77.2441,77.2735,77.1754,77.2146,30660.0
2019-02-13 15:00:00,78.73,78.88,78.71,78.82,22325.0,77.2244,77.3716,77.2048,77.3127,22325.0
2019-02-13 15:05:00,78.81,78.89,78.81,78.89,21910.0,77.3029,77.3814,77.3029,77.3814,21910.0
2019-02-13 15:10:00,78.88,79.02,78.87,78.98,63985.0,77.3716,77.5089,77.3618,77.4697,63985.0
2019-02-13 15:15:00,79.0,79.02,78.94,79.0,52592.0,77.4893,77.5089,77.4304,77.4893,52592.0
2019-02-13 15:20:00,79.0,79.06,78.97,79.0,57447.0,77.4893,77.5481,77.4598,77.4893,57447.0
2019-02-13 15:25:00,79.01,79.05,78.98,79.05,41118.0,77.4991,77.5383,77.4697,77.5383,41118.0
2019-02-13 15:30:00,79.05,79.05,78.95,79.0,63090.0,77.5383,77.5383,77.4402,77.4893,63090.0
2019-02-13 15:35:00,79.0,79.25,79.0,79.23,73093.0,77.4893,77.7345,77.4893,77.7149,73093.0
2019-02-13 15:40:00,79.22,79.4,79.22,79.4,105557.0,77.7051,77.8816,77.7051,77.8816,105557.0
2019-02-13 15:45:00,79.42,79.58,79.35,79.53,134229.0,77.9012,78.0582,77.8326,78.0091,134229.0
2019-02-13 15:50:00,79.53,79.59,79.46,79.58,142199.0,78.0091,78.068,77.9405,78.0582,142199.0
2019-02-13 15:55:00,79.58,79.6,79.33,79.37,297922.0,78.0582,78.0778,77.813,77.8522,297922.0
2019-02-14 09:30:00,79.68,79.75,78.59,78.82,74290.0,78.1563,78.2249,77.0871,77.3127,74290.0
2019-02-14 09:35:00,78.9,79.1,78.77,78.83,44364.0,77.3912,77.5874,77.2637,77.3225,44364.0
2019-02-14 09:40:00,78.91,79.17,78.62,79.17,39918.0,77.401,77.656,77.1165,77.656,39918.0
2019-02-14 09:45:00,79.17,79.36,79.02,79.14,36121.0,77.656,77.8424,77.5089,77.6266,36121.0
2019-02-14 09:50:00,79.15,79.39,79.06,79.22,39463.0,77.6364,77.8718,77.5481,77.7051,39463.0
2019-02-14 09:55:00,79.22,79.62,79.11,79.55,58265.0,77.7051,78.0974,77.5972,78.0288,58265.0
2019-02-14 10:00:00,79.62,79.69,79.37,79.67,39656.0,78.0974,78.1661,77.8522,78.1465,39656.0
2019-02-14 10:05:00,79.69,79.79,79.56,79.64,42657.0,78.1661,78.2642,78.0386,78.117,42657.0
2019-02-14 10:10:00,79.66,79.88,79.52,79.79,40865.0,78.1367,78.3524,77.9993,78.2642,40865.0
2019-02-14 10:15:00,79.79,79.83,79.56,79.6,33641.0,78.2642,78.3034,78.0386,78.0778,33641.0
2019-02-14 10:20:00,79.66,79.66,79.27,79.33,26627.0,78.1367,78.1367,77.7541,77.813,26627.0
2019-02-14 10:25:00,79.33,79.44,79.27,79.42,23480.0,77.813,77.9209,77.7541,77.9012,23480.0
2019-02-14 10:30:00,79.45,79.68,79.38,79.66,48731.0,77.9307,78.1563,77.862,78.1367,48731.0
2019-02-14 10:35:00,79.68,79.83,79.32,79.47,41078.0,78.1563,78.3034,77.8032,77.9503,41078.0
2019-02-14 10:40:00,79.49,79.7,79.48,79.55,38666.0,77.9699,78.1759,77.9601,78.0288,38666.0
2019-02-14 10:45:00,79.55,79.68,79.5,79.6,29653.0,78.0288,78.1563,77.9797,78.0778,29653.0
2019-02-14 10:50:00,79.6,79.64,79.5,79.57,19879.0,78.0778,78.117,77.9797,78.0484,19879.0
2019-02-14 10:55:00,79.57,79.58,79.33,79.44,51439.0,78.0484,78.0582,77.813,77.9209,51439.0
2019-02-14 11:00:00,79.46,79.6,79.35,79.35,42097.0,77.9405,78.0778,77.8326,77.8326,42097.0
2019-02-14 11:05:00,79.37,79.64,79.36,79.59,31337.0,77.8522,78.117,77.8424,78.068,31337.0
2019-02-14 11:10:00,79.6,79.61,79.44,79.53,31648.0,78.0778,78.0876,77.9209,78.0091,31648.0
2019-02-14 11:15:00,79.52,79.53,79.31,79.35,21933.0,77.9993,78.0091,77.7933,77.8326,21933.0
2019-02-14 11:20:00,79.33,79.48,79.32,79.35,21141.0,77.813,77.9601,77.8032,77.8326,21141.0
2019-02-14 11:25:00,79.34,79.35,79.19,79.2,16643.0,77.8228,77.8326,77.6756,77.6854,16643.0
2019-02-14 11:30:00,79.2,79.38,79.19,79.37,35248.0,77.6854,77.862,77.6756,77.8522,35248.0
2019-02-14 11:35:00,79.38,79.52,79.38,79.46,22206.0,77.862,77.9993,77.862,77.9405,22206.0
2019-02-14 11:40:00,79.45,79.59,79.44,79.54,23182.0,77.9307,78.068,77.9209,78.0189,23182.0
2019-02-14 11:45:00,79.55,79.64,79.51,79.51,28180.0,78.0288,78.117,77.9895,77.9895,28180.0
2019-02-14 11:50:00,79.52,79.64,79.51,79.61,27888.0,77.9993,78.117,77.9895,78.0876,27888.0
2019-02-14 11:55:00,79.6,79.66,79.58,79.64,31541.0,78.0778,78.1367,78.0582,78.117,31541.0
2019-02-14 12:00:00,79.64,79.64,79.47,79.52,20018.0,78.117,78.117,77.9503,77.9993,20018.0
2019-02-14 12:05:00,79.53,79.59,79.48,79.54,19586.0,78.0091,78.068,77.9601,78.0189,19586.0
2019-02-14 12:10:00,79.53,79.53,79.4,79.49,22252.0,78.0091,78.0091,77.8816,77.9699,22252.0
2019-02-14 12:15:00,79.5,79.65,79.47,79.63,21211.0,77.9797,78.1268,77.9503,78.1072,21211.0
2019-02-14 12:20:00,79.62,79.72,79.58,79.72,23783.0,78.0974,78.1955,78.0582,78.1955,23783.0
2019-02-14 12:25:00,79.72,79.82,79.68,79.77,35844.0,78.1955,78.2936,78.1563,78.2445,35844.0
2019-02-14 12:30:00,79.78,79.84,79.7,79.83,35735.0,78.2544,78.3132,78.1759,78.3034,35735.0
2019-02-14 12:35:00,79.84,79.85,79.73,79.76,15150.0,78.3132,78.323,78.2053,78.2347,15150.0
2019-02-14 12:40:00,79.75,79.85,79.73,79.85,21809.0,78.2249,78.323,78.2053,78.323,21809.0
2019-02-14 12:45:00,79.86,79.9,79.75,79.77,22921.0,78.3328,78.3721,78.2249,78.2445,22921.0
2019-02-14 12:50:00,79.78,79.79,79.66,79.7,26987.0,78.2544,78.2642,78.1367,78.1759,26987.0
2019-02-14 12:55:00,79.71,79.74,79.67,79.74,14502.0,78.1857,78.2151,78.1465,78.2151,14502.0
2019-02-14 13:00:00,79.74,79.75,79.68,79.72,18262.0,78.2151,78.2249,78.1563,78.1955,18262.0
2019-02-14 13:05:00,79.72,79.75,79.64,79.74,16703.0,78.1955,78.2249,78.117,78.2151,16703.0
2019-02-14 13:10:00,79.73,79.76,79.65,79.73,23086.0,78.2053,78.2347,78.1268,78.2053,23086.0
2019-02-14 13:15:00,79.73,79.84,79.72,79.77,19250.0,78.2053,78.3132,78.1955,78.2445,19250.0
2019-02-14 13:20:00,79.77,79.83,79.76,79.83,15593.0,78.2445,78.3034,78.2347,78.3034,15593.0
2019-02-14 13:25:00,79.83,79.84,79.76,79.78,19890.0,78.3034,78.3132,78.2347,78.2544,19890.0
2019-02-14 13:30:00,79.77,79.8,79.7,79.78,15955.0,78.2445,78.274,78.1759,78.2544,15955.0
2019-02-14 13:35:00,79.77,79.84,79.77,79.84,15457.0,78.2445,78.3132,78.2445,78.3132,15457.0
2019-02-14 13:40:00,79.84,79.98,79.84,79.98,18703.0,78.3132,78.4505,78.3132,78.4505,18703.0
2019-02-14 13:45:00,79.97,80.0,79.93,79.97,11976.0,78.4407,78.4701,78.4015,78.4407,11976.0
2019-02-14 13:50:00,79.97,80.01,79.89,79.9,20893.0,78.4407,78.48,78.3623,78.3721,20893.0
2019-02-14 13:55:00,79.89,79.96,79.85,79.94,12954.0,78.3623,78.4309,78.323,78.4113,12954.0
2019-02-14 14:00:00,79.94,79.94,79.83,79.84,15594.0,78.4113,78.4113,78.3034,78.3132,15594.0
2019-02-14 14:05:00,79.84,79.92,79.83,79.86,24964.0,78.3132,78.3917,78.3034,78.3328,24964.0
2019-02-14 14:10:00,79.86,79.9,79.85,79.86,29297.0,78.3328,78.3721,78.323,78.3328,29297.0
2019-02-14 14:15:00,79.86,79.89,79.82,79.82,18052.0,78.3328,78.3623,78.2936,78.2936,18052.0
2019-02-14 14:20:00,79.82,79.83,79.58,79.59,36344.0,78.2936,78.3034,78.0582,78.068,36344.0
2019-02-14 14:25:00,79.62,79.8,79.61,79.77,31499.0,78.0974,78.274,78.0876,78.2445,31499.0
2019-02-14 14:30:00,79.76,79.79,79.48,79.64,45063.0,78.2347,78.2642,77.9601,78.117,45063.0
2019-02-14 14:35:00,79.65,79.8,79.65,79.74,26525.0,78.1268,78.274,78.1268,78.2151,26525.0
2019-02-14 14:40:00,79.76,79.8,79.64,79.79,32811.0,78.2347,78.274,78.117,78.2642,32811.0
2019-02-14 14:45:00,79.79,79.8,79.72,79.79,19578.0,78.2642,78.274,78.1955,78.2642,19578.0
2019-02-14 14:50:00,79.78,79.78,79.68,79.78,20473.0,78.2544,78.2544,78.1563,78.2544,20473.0
2019-02-14 14:55:00,79.77,79.79,79.62,79.67,25296.0,78.2445,78.2642,78.0974,78.1465,25296.0
2019-02-14 15:00:00,79.67,79.72,79.63,79.64,22884.0,78.1465,78.1955,78.1072,78.117,22884.0
2019-02-14 15:05:00,79.64,79.88,79.64,79.73,32677.0,78.117,78.3524,78.117,78.2053,32677.0
2019-02-14 15:10:00,79.72,79.77,79.66,79.68,21856.0,78.1955,78.2445,78.1367,78.1563,21856.0
2019-02-14 15:15:00,79.68,79.76,79.68,79.7,27002.0,78.1563,78.2347,78.1563,78.1759,27002.0
2019-02-14 15:20:00,79.68,79.72,79.66,79.67,31622.0,78.1563,78.1955,78.1367,78.1465,31622.0
2019-02-14 15:25:00,79.67,79.74,79.64,79.67,29851.0,78.1465,78.2151,78.117,78.1465,29851.0
2019-02-14 15:30:00,79.67,79.77,79.67,79.71,36183.0,78.1465,78.2445,78.1465,78.1857,36183.0
2019-02-14 15:35:00,79.72,80.08,79.71,80.07,80993.0,78.1955,78.5486,78.1857,78.5388,80993.0
2019-02-14 15:40:00,80.06,80.18,79.98,80.03,142551.0,78.529,78.6467,78.4505,78.4996,142551.0
2019-02-14 15:45:00,80.04,80.21,79.99,80.09,169510.0,78.5094,78.6761,78.4603,78.5584,169510.0
2019-02-14 15:50:00,80.08,80.24,80.07,80.23,163965.0,78.5486,78.7056,78.5388,78.6958,163965.0
2019-02-14 15:55:00,80.23,80.27,80.1,80.15,278744.0,78.6958,78.735,78.5682,78.6173,278744.0
2019-02-15 09:30:00,81.0,81.4,80.75,81.19,168195.0,79.451,79.8434,79.2058,79.6374,168195.0
2019-02-15 09:35:00,81.26,81.68,81.13,81.55,71346.0,79.7061,80.118,79.5785,79.9905,71346.0
2019-02-15 09:40:00,81.56,81.79,81.45,81.73,47855.0,80.0003,80.2259,79.8924,80.1671,47855.0
2019-02-15 09:45:00,81.7,82.0,81.57,81.99,75413.0,80.1376,80.4319,80.0101,80.4221,75413.0
2019-02-15 09:50:00,81.98,82.14,81.65,81.74,96337.0,80.4123,80.5692,80.0886,80.1769,96337.0
2019-02-15 09:55:00,81.74,81.91,81.72,81.8,42842.0,80.1769,80.3436,80.1573,80.2357,42842.0
2019-02-15 10:00:00,81.8,81.84,81.67,81.74,134772.0,80.2357,80.275,80.1082,80.1769,134772.0
2019-02-15 10:05:00,81.73,81.74,81.53,81.6,45252.0,80.1671,80.1769,79.9709,80.0396,45252.0
2019-02-15 10:10:00,81.6,81.73,81.56,81.73,22521.0,80.0396,80.1671,80.0003,80.1671,22521.0
2019-02-15 10:15:00,81.73,81.77,81.69,81.77,36149.0,80.1671,80.2063,80.1278,80.2063,36149.0
2019-02-15 10:20:00,81.78,81.9,81.78,81.9,25410.0,80.2161,80.3338,80.2161,80.3338,25410.0
2019-02-15 10:25:00,81.9,81.94,81.82,81.91,17645.0,80.3338,80.3731,80.2553,80.3436,17645.0
2019-02-15 10:30:00,81.89,81.92,81.81,81.83,27435.0,80.324,80.3534,80.2455,80.2652,27435.0
2019-02-15 10:35:00,81.82,81.85,81.68,81.68,20047.0,80.2553,80.2848,80.118,80.118,20047.0
2019-02-15 10:40:00,81.67,81.78,81.65,81.74,29666.0,80.1082,80.2161,80.0886,80.1769,29666.0
2019-02-15 10:45:00,81.75,81.83,81.63,81.63,28182.0,80.1867,80.2652,80.069,80.069,28182.0
2019-02-15 10:50:00,81.63,81.65,81.51,81.65,14886.0,80.069,80.0886,79.9513,80.0886,14886.0
2019-02-15 10:55:00,81.64,81.67,81.41,81.44,12565.0,80.0788,80.1082,79.8532,79.8826,12565.0
2019-02-15 11:00:00,81.45,81.54,81.44,81.51,32432.0,79.8924,79.9807,79.8826,79.9513,32432.0
2019-02-15 11:05:00,81.5,81.54,81.46,81.5,16652.0,79.9415,79.9807,79.9022,79.9415,16652.0
2019-02-15 11:10:00,81.5,81.5,81.38,81.4,22541.0,79.9415,79.9415,79.8238,79.8434,22541.0
2019-02-15 11:15:00,81.4,81.42,81.26,81.32,23358.0,79.8434,79.863,79.7061,79.7649,23358.0
2019-02-15 11:20:00,81.33,81.33,81.25,81.26,19833.0,79.7747,79.7747,79.6962,79.7061,19833.0
2019-02-15 11:25:00,81.24,81.36,81.24,81.34,24454.0,79.6864,79.8041,79.6864,79.7845,24454.0
2019-02-15 11:30:00,81.34,81.4,81.34,81.37,14810.0,79.7845,79.8434,79.7845,79.814,14810.0
2019-02-15 11:35:00,81.36,81.38,81.29,81.32,15045.0,79.8041,79.8238,79.7355,79.7649,15045.0
2019-02-15 11:40:00,81.33,81.49,81.33,81.44,38617.0,79.7747,79.9317,79.7747,79.8826,38617.0
2019-02-15 11:45:00,81.44,81.5,81.41,81.41,12914.0,79.8826,79.9415,79.8532,79.8532,12914.0
2019-02-15 11:50:00,81.4,81.42,81.35,81.42,7412.0,79.8434,79.863,79.7943,79.863,7412.0
2019-02-15 11:55:00,81.42,81.42,81.32,81.32,9573.0,79.863,79.863,79.7649,79.7649,9573.0
2019-02-15 12:00:00,81.34,81.35,81.25,81.29,8248.0,79.7845,79.7943,79.6962,79.7355,8248.0
2019-02-15 12:05:00,81.3,81.41,81.29,81.41,7843.0,79.7453,79.8532,79.7355,79.8532,7843.0
2019-02-15 12:10:00,81.42,81.46,81.39,81.39,17240.0,79.863,79.9022,79.8336,79.8336,17240.0
2019-02-15 12:15:00,81.39,81.42,81.37,81.38,12358.0,79.8336,79.863,79.814,79.8238,12358.0
2019-02-15 12:20:00,81.38,81.38,81.32,81.32,12812.0,79.8238,79.8238,79.7649,79.7649,12812.0
2019-02-15 12:25:00,81.32,81.4,81.32,81.36,10221.0,79.7649,79.8434,79.7649,79.8041,10221.0
2019-02-15 12:30:00,81.35,81.37,81.31,81.34,11861.0,79.7943,79.814,79.7551,79.7845,11861.0
2019-02-15 12:35:00,81.33,81.33,81.24,81.24,11292.0,79.7747,79.7747,79.6864,79.6864,11292.0
2019-02-15 12:40:00,81.25,81.28,81.21,81.26,12746.0,79.6962,79.7257,79.657,79.7061,12746.0
2019-02-15 12:45:00,81.27,81.27,81.18,81.21,15635.0,79.7159,79.7159,79.6276,79.657,15635.0
2019-02-15 12:50:00,81.21,81.29,81.21,81.29,15305.0,79.657,79.7355,79.657,79.7355,15305.0
2019-02-15 12:55:00,81.3,81.32,81.27,81.28,11834.0,79.7453,79.7649,79.7159,79.7257,11834.0
2019-02-15 13:00:00,81.29,81.31,81.24,81.24,11304.0,79.7355,79.7551,79.6864,79.6864,11304.0
2019-02-15 13:05:00,81.25,81.26,81.14,81.14,13968.0,79.6962,79.7061,79.5883,79.5883,13968.0
2019-02-15 13:10:00,81.13,81.19,81.04,81.04,16162.0,79.5785,79.6374,79.4903,79.4903,16162.0
2019-02-15 13:15:00,81.03,81.08,80.9,80.91,28767.0,79.4805,79.5295,79.3529,79.3627,28767.0
2019-02-15 13:20:00,80.9,81.0,80.9,80.95,20941.0,79.3529,79.451,79.3529,79.402,20941.0
2019-02-15 13:25:00,80.94,81.03,80.93,80.94,12684.0,79.3922,79.4805,79.3824,79.3922,12684.0
2019-02-15 13:30:00,80.95,80.99,80.95,80.99,16010.0,79.402,79.4412,79.402,79.4412,16010.0
2019-02-15 13:35:00,81.0,81.08,80.99,81.03,33992.0,79.451,79.5295,79.4412,79.4805,33992.0
2019-02-15 13:40:00,81.03,81.07,80.99,81.01,19725.0,79.4805,79.5197,79.4412,79.4608,19725.0
2019-02-15 13:45:00,81.01,81.02,80.96,80.99,14989.0,79.4608,79.4706,79.4118,79.4412,14989.0
2019-02-15 13:50:00,80.98,81.06,80.96,81.01,25256.0,79.4314,79.5099,79.4118,79.4608,25256.0
2019-02-15 13:55:00,81.01,81.03,80.97,80.97,22478.0,79.4608,79.4805,79.4216,79.4216,22478.0
2019-02-15 14:00:00,80.96,81.04,80.94,80.95,21176.0,79.4118,79.4903,79.3922,79.402,21176.0
2019-02-15 14:05:00,80.95,80.97,80.87,80.88,18301.0,79.402,79.4216,79.3235,79.3333,18301.0
2019-02-15 14:10:00,80.88,80.92,80.86,80.87,12445.0,79.3333,79.3726,79.3137,79.3235,12445.0
2019-02-15 14:15:00,80.87,80.95,80.86,80.89,22723.0,79.3235,79.402,79.3137,79.3431,22723.0
2019-02-15 14:20:00,80.87,80.9,80.85,80.88,14167.0,79.3235,79.3529,79.3039,79.3333,14167.0
2019-02-15 14:25:00,80.88,80.99,80.85,80.95,13755.0,79.3333,79.4412,79.3039,79.402,13755.0
2019-02-15 14:30:00,80.95,81.04,80.95,81.03,17399.0,79.402,79.4903,79.402,79.4805,17399.0
2019-02-15 14:35:00,81.04,81.06,80.99,81.0,20982.0,79.4903,79.5099,79.4412,79.451,20982.0
2019-02-15 14:40:00,80.99,81.04,80.94,80.99,16354.0,79.4412,79.4903,79.3922,79.4412,16354.0
2019-02-15 14:45:00,81.0,81.09,80.94,81.05,24716.0,79.451,79.5393,79.3922,79.5001,24716.0
2019-02-15 14:50:00,81.04,81.14,80.99,81.14,82433.0,79.4903,79.5883,79.4412,79.5883,82433.0
2019-02-15 14:55:00,81.14,81.21,81.11,81.2,18323.0,79.5883,79.657,79.5589,79.6472,18323.0
2019-02-15 15:00:00,81.19,81.21,81.07,81.08,28909.0,79.6374,79.657,79.5197,79.5295,28909.0
2019-02-15 15:05:00,81.06,81.08,80.97,80.97,32576.0,79.5099,79.5295,79.4216,79.4216,32576.0
2019-02-15 15:10:00,80.97,81.03,80.94,81.02,119929.0,79.4216,79.4805,79.3922,79.4706,119929.0
2019-02-15 15:15:00,81.02,81.02,80.91,80.98,18372.0,79.4706,79.4706,79.3627,79.4314,18372.0
2019-02-15 15:20:00,80.98,81.13,80.98,81.11,24360.0,79.4314,79.5785,79.4314,79.5589,24360.0
2019-02-15 15:25:00,81.12,81.13,81.07,81.11,20858.0,79.5687,79.5785,79.5197,79.5589,20858.0
2019-02-15 15:30:00,81.12,81.23,81.12,81.15,69623.0,79.5687,79.6766,79.5687,79.5982,69623.0
2019-02-15 15:35:00,81.15,81.33,81.14,81.33,24095.0,79.5982,79.7747,79.5883,79.7747,24095.0
2019-02-15 15:40:00,81.31,81.32,81.16,81.28,36448.0,79.7551,79.7649,79.608,79.7257,36448.0
2019-02-15 15:45:00,81.28,81.54,81.28,81.51,98293.0,79.7257,79.9807,79.7257,79.9513,98293.0
2019-02-15 15:50:00,81.51,81.65,81.46,81.59,103624.0,79.9513,80.0886,79.9022,80.0297,103624.0
2019-02-15 15:55:00,81.58,81.84,81.51,81.74,280437.0,80.0199,80.275,79.9513,80.1769,280437.0
2019-02-19 09:30:00,81.13,81.44,80.93,81.42,59184.0,79.5785,79.8826,79.3824,79.863,59184.0
2019-02-19 09:35:00,81.37,81.55,81.3,81.47,22826.0,79.814,79.9905,79.7453,79.912,22826.0
2019-02-19 09:40:00,81.44,81.51,81.42,81.43,15117.0,79.8826,79.9513,79.863,79.8728,15117.0
2019-02-19 09:45:00,81.45,81.75,81.41,81.72,15449.0,79.8924,80.1867,79.8532,80.1573,15449.0
2019-02-19 09:50:00,81.73,82.05,81.73,81.94,17182.0,80.1671,80.4809,80.1671,80.3731,17182.0
2019-02-19 09:55:00,81.94,82.18,81.92,82.18,18967.0,80.3731,80.6085,80.3534,80.6085,18967.0
2019-02-19 10:00:00,82.15,82.15,81.7,81.75,54743.0,80.579,80.579,80.1376,80.1867,54743.0
2019-02-19 10:05:00,81.76,81.8,81.67,81.67,15069.0,80.1965,80.2357,80.1082,80.1082,15069.0
2019-02-19 10:10:00,81.66,81.66,81.58,81.63,18209.0,80.0984,80.0984,80.0199,80.069,18209.0
2019-02-19 10:15:00,81.63,81.7,81.57,81.6,78063.0,80.069,80.1376,80.0101,80.0396,78063.0
2019-02-19 10:20:00,81.6,81.65,81.58,81.58,17907.0,80.0396,80.0886,80.0199,80.0199,17907.0
2019-02-19 10:25:00,81.57,81.87,81.57,81.87,44442.0,80.0101,80.3044,80.0101,80.3044,44442.0
2019-02-19 10:30:00,81.87,81.89,81.73,81.75,41142.0,80.3044,80.324,80.1671,80.1867,41142.0
2019-02-19 10:35:00,81.74,81.87,81.69,81.85,40520.0,80.1769,80.3044,80.1278,80.2848,40520.0
2019-02-19 10:40:00,81.84,81.87,81.72,81.77,42428.0,80.275,80.3044,80.1573,80.2063,42428.0
2019-02-19 10:45:00,81.79,81.79,81.64,81.69,21032.0,80.2259,80.2259,80.0788,80.1278,21032.0
2019-02-19 10:50:00,81.69,81.69,81.53,81.6,97191.0,80.1278,80.1278,79.9709,80.0396,97191.0
2019-02-19 10:55:00,81.6,81.68,81.46,81.49,40363.0,80.0396,80.118,79.9022,79.9317,40363.0
2019-02-19 11:00:00,81.5,81.52,81.42,81.51,22007.0,79.9415,79.9611,79.863,79.9513,22007.0
2019-02-19 11:05:00,81.51,81.53,81.46,81.5,41444.0,79.9513,79.9709,79.9022,79.9415,41444.0
2019-02-19 11:10:00,81.49,81.55,81.41,81.46,12595.0,79.9317,79.9905,79.8532,79.9022,12595.0
2019-02-19 11:15:00,81.49,81.54,81.43,81.45,15756.0,79.9317,79.9807,79.8728,79.8924,15756.0
2019-02-19 11:20:00,81.46,81.46,81.37,81.4,49363.0,79.9022,79.9022,79.814,79.8434,49363.0
2019-02-19 11:25:00,81.4,81.42,81.34,81.38,40978.0,79.8434,79.863,79.7845,79.8238,40978.0
2019-02-19 11:30:00,81.38,81.42,81.37,81.39,15598.0,79.8238,79.863,79.814,79.8336,15598.0
2019-02-19 11:35:00,81.4,81.43,81.36,81.42,52075.0,79.8434,79.8728,79.8041,79.863,52075.0
2019-02-19 11:40:00,81.43,81.47,81.39,81.47,53696.0,79.8728,79.912,79.8336,79.912,53696.0
2019-02-19 11:45:00,81.46,81.52,81.43,81.44,39757.0,79.9022,79.9611,79.8728,79.8826,39757.0
2019-02-19 11:50:00,81.43,81.48,81.39,81.48,21895.0,79.8728,79.9218,79.8336,79.9218,21895.0
2019-02-19 11:55:00,81.48,81.49,81.43,81.49,20920.0,79.9218,79.9317,79.8728,79.9317,20920.0
2019-02-19 12:00:00,81.47,81.49,81.41,81.48,19549.0,79.912,79.9317,79.8532,79.9218,19549.0
2019-02-19 12:05:00,81.47,81.52,81.44,81.51,37668.0,79.912,79.9611,79.8826,79.9513,37668.0
2019-02-19 12:10:00,81.5,81.51,81.44,81.44,28093.0,79.9415,79.9513,79.8826,79.8826,28093.0
2019-02-19 12:15:00,81.44,81.47,81.4,81.44,57261.0,79.8826,79.912,79.8434,79.8826,57261.0
2019-02-19 12:20:00,81.45,81.47,81.39,81.42,29149.0,79.8924,79.912,79.8336,79.863,29149.0
2019-02-19 12:25:00,81.41,81.41,81.38,81.39,15301.0,79.8532,79.8532,79.8238,79.8336,15301.0
2019-02-19 12:30:00,81.39,81.43,81.35,81.4,16432.0,79.8336,79.8728,79.7943,79.8434,16432.0
2019-02-19 12:35:00,81.41,81.48,81.39,81.48,47500.0,79.8532,79.9218,79.8336,79.9218,47500.0
2019-02-19 12:40:00,81.48,81.5,81.44,81.5,43027.0,79.9218,79.9415,79.8826,79.9415,43027.0
2019-02-19 12:45:00,81.5,81.5,81.43,81.45,51899.0,79.9415,79.9415,79.8728,79.8924,51899.0
2019-02-19 12:50:00,81.45,81.46,81.41,81.45,21082.0,79.8924,79.9022,79.8532,79.8924,21082.0
2019-02-19 12:55:00,81.45,81.52,81.43,81.47,96380.0,79.8924,79.9611,79.8728,79.912,96380.0
2019-02-19 13:00:00,81.49,81.51,81.46,81.51,9013.0,79.9317,79.9513,79.9022,79.9513,9013.0
2019-02-19 13:05:00,81.5,81.51,81.46,81.48,61929.0,79.9415,79.9513,79.9022,79.9218,61929.0
2019-02-19 13:10:00,81.5,81.59,81.5,81.52,41777.0,79.9415,80.0297,79.9415,79.9611,41777.0
2019-02-19 13:15:00,81.54,81.55,81.49,81.51,11468.0,79.9807,79.9905,79.9317,79.9513,11468.0
2019-02-19 13:20:00,81.51,81.51,81.44,81.44,87813.0,79.9513,79.9513,79.8826,79.8826,87813.0
2019-02-19 13:25:00,81.45,81.5,81.44,81.46,32015.0,79.8924,79.9415,79.8826,79.9022,32015.0
2019-02-19 13:30:00,81.47,81.55,81.45,81.54,26568.0,79.912,79.9905,79.8924,79.9807,26568.0
2019-02-19 13:35:00,81.55,81.61,81.51,81.53,22956.0,79.9905,80.0494,79.9513,79.9709,22956.0
2019-02-19 13:40:00,81.53,81.62,81.52,81.59,20860.0,79.9709,80.0592,79.9611,80.0297,20860.0
2019-02-19 13:45:00,81.59,81.6,81.57,81.59,10102.0,80.0297,80.0396,80.0101,80.0297,10102.0
2019-02-19 13:50:00,81.59,81.61,81.56,81.58,15351.0,80.0297,80.0494,80.0003,80.0199,15351.0
2019-02-19 13:55:00,81.58,81.58,81.54,81.54,20232.0,80.0199,80.0199,79.9807,79.9807,20232.0
2019-02-19 14:00:00,81.55,81.74,81.55,81.74,35066.0,79.9905,80.1769,79.9905,80.1769,35066.0
2019-02-19 14:05:00,81.75,81.94,81.69,81.7,53378.0,80.1867,80.3731,80.1278,80.1376,53378.0
2019-02-19 14:10:00,81.7,81.74,81.64,81.7,26552.0,80.1376,80.1769,80.0788,80.1376,26552.0
2019-02-19 14:15:00,81.69,81.71,81.65,81.7,31267.0,80.1278,80.1474,80.0886,80.1376,31267.0
2019-02-19 14:20:00,81.69,81.75,81.61,81.73,79864.0,80.1278,80.1867,80.0494,80.1671,79864.0
2019-02-19 14:25:00,81.72,81.72,81.69,81.7,12802.0,80.1573,80.1573,80.1278,80.1376,12802.0
2019-02-19 14:30:00,81.7,81.71,81.68,81.69,17166.0,80.1376,80.1474,80.118,80.1278,17166.0
2019-02-19 14:35:00,81.68,81.7,81.65,81.68,18855.0,80.118,80.1376,80.0886,80.118,18855.0
2019-02-19 14:40:00,81.69,81.71,81.68,81.68,30079.0,80.1278,80.1474,80.118,80.118,30079.0
2019-02-19 14:45:00,81.68,81.68,81.62,81.65,21801.0,80.118,80.118,80.0592,80.0886,21801.0
2019-02-19 14:50:00,81.65,81.72,81.59,81.7,49414.0,80.0886,80.1573,80.0297,80.1376,49414.0
2019-02-19 14:55:00,81.7,81.71,81.67,81.7,25877.0,80.1376,80.1474,80.1082,80.1376,25877.0
2019-02-19 15:00:00,81.7,81.71,81.66,81.69,33402.0,80.1376,80.1474,80.0984,80.1278,33402.0
2019-02-19 15:05:00,81.7,81.72,81.66,81.68,26815.0,80.1376,80.1573,80.0984,80.118,26815.0
2019-02-19 15:10:00,81.67,81.68,81.55,81.61,34840.0,80.1082,80.118,79.9905,80.0494,34840.0
2019-02-19 15:15:00,81.61,81.69,81.6,81.63,22228.0,80.0494,80.1278,80.0396,80.069,22228.0
2019-02-19 15:20:00,81.63,81.63,81.51,81.54,26790.0,80.069,80.069,79.9513,79.9807,26790.0
2019-02-19 15:25:00,81.55,81.55,81.42,81.45,26977.0,79.9905,79.9905,79.863,79.8924,26977.0
2019-02-19 15:30:00,81.45,81.6,81.45,81.56,57000.0,79.8924,80.0396,79.8924,80.0003,57000.0
2019-02-19 15:35:00,81.57,81.6,81.53,81.55,56670.0,80.0101,80.0396,79.9709,79.9905,56670.0
2019-02-19 15:40:00,81.56,81.6,81.54,81.58,55742.0,80.0003,80.0396,79.9807,80.0199,55742.0
2019-02-19 15:45:00,81.58,81.67,81.52,81.66,103544.0,80.0199,80.1082,79.9611,80.0984,103544.0
2019-02-19 15:50:00,81.66,81.66,81.36,81.38,140918.0,80.0984,80.0984,79.8041,79.8238,140918.0
2019-02-19 15:55:00,81.38,81.43,81.32,81.38,199591.0,79.8238,79.8728,79.7649,79.8238,199591.0
2019-02-20 09:30:00,81.86,81.93,81.17,81.19,67587.0,80.2946,80.3632,79.6178,79.6374,67587.0
2019-02-20 09:35:00,81.18,81.52,81.09,81.52,39805.0,79.6276,79.9611,79.5393,79.9611,39805.0
2019-02-20 09:40:00,81.47,81.83,81.47,81.78,25699.0,79.912,80.2652,79.912,80.2161,25699.0
2019-02-20 09:45:00,81.76,81.76,81.59,81.68,8547.0,80.1965,80.1965,80.0297,80.118,8547.0
2019-02-20 09:50:00,81.67,81.83,81.67,81.81,5899.0,80.1082,80.2652,80.1082,80.2455,5899.0
2019-02-20 09:55:00,81.79,81.96,81.79,81.92,13349.0,80.2259,80.3927,80.2259,80.3534,13349.0
2019-02-20 10:00:00,81.9,81.9,81.81,81.87,18854.0,80.3338,80.3338,80.2455,80.3044,18854.0
2019-02-20 10:05:00,81.84,81.92,81.81,81.82,21552.0,80.275,80.3534,80.2455,80.2553,21552.0
2019-02-20 10:10:00,81.86,81.91,81.77,81.86,26630.0,80.2946,80.3436,80.2063,80.2946,26630.0
2019-02-20 10:15:00,81.88,82.02,81.87,82.02,77716.0,80.3142,80.4515,80.3044,80.4515,77716.0
2019-02-20 10:20:00,82.01,82.02,81.93,81.99,81903.0,80.4417,80.4515,80.3632,80.4221,81903.0
2019-02-20 10:25:00,81.99,82.04,81.94,82.03,41245.0,80.4221,80.4711,80.3731,80.4613,41245.0
2019-02-20 10:30:00,82.04,82.05,82.0,82.05,25628.0,80.4711,80.4809,80.4319,80.4809,25628.0
2019-02-20 10:35:00,82.03,82.13,82.02,82.13,48491.0,80.4613,80.5594,80.4515,80.5594,48491.0
2019-02-20 10:40:00,82.15,82.22,82.15,82.2,78128.0,80.579,80.6477,80.579,80.6281,78128.0
2019-02-20 10:45:00,82.18,82.22,82.15,82.22,24168.0,80.6085,80.6477,80.579,80.6477,24168.0
2019-02-20 10:50:00,82.23,82.43,82.2,82.43,67921.0,80.6575,80.8537,80.6281,80.8537,67921.0
2019-02-20 10:55:00,82.44,82.49,82.35,82.36,23387.0,80.8635,80.9125,80.7752,80.785,23387.0
2019-02-20 11:00:00,82.35,82.46,82.34,82.44,23370.0,80.7752,80.8831,80.7654,80.8635,23370.0
2019-02-20 11:05:00,82.45,82.62,82.44,82.56,83899.0,80.8733,81.04,80.8635,80.9812,83899.0
2019-02-20 11:10:00,82.56,82.56,82.36,82.44,98329.0,80.9812,80.9812,80.785,80.8635,98329.0
2019-02-20 11:15:00,82.44,82.44,82.36,82.39,42439.0,80.8635,80.8635,80.785,80.8144,42439.0
2019-02-20 11:20:00,82.39,82.41,82.35,82.38,16094.0,80.8144,80.8341,80.7752,80.8046,16094.0
2019-02-20 11:25:00,82.38,82.4,82.34,82.39,17349.0,80.8046,80.8243,80.7654,80.8144,17349.0
2019-02-20 11:30:00,82.39,82.4,82.18,82.24,37153.0,80.8144,80.8243,80.6085,80.6673,37153.0
2019-02-20 11:35:00,82.22,82.3,82.19,82.26,22997.0,80.6477,80.7262,80.6183,80.6869,22997.0
2019-02-20 11:40:00,82.25,82.31,82.24,82.29,42622.0,80.6771,80.736,80.6673,80.7164,42622.0
2019-02-20 11:45:00,82.3,82.4,82.29,82.35,19797.0,80.7262,80.8243,80.7164,80.7752,19797.0
2019-02-20 11:50:00,82.34,82.4,82.34,82.37,17287.0,80.7654,80.8243,80.7654,80.7948,17287.0
2019-02-20 11:55:00,82.37,82.47,82.35,82.47,26146.0,80.7948,80.8929,80.7752,80.8929,26146.0
2019-02-20 12:00:00,82.49,82.8,82.48,82.8,37809.0,80.9125,81.2166,80.9027,81.2166,37809.0
2019-02-20 12:05:00,82.78,82.8,82.66,82.78,26438.0,81.197,81.2166,81.0793,81.197,26438.0
2019-02-20 12:10:00,82.78,82.81,82.73,82.77,17965.0,81.197,81.2264,81.1479,81.1872,17965.0
2019-02-20 12:15:00,82.79,82.85,82.74,82.82,25297.0,81.2068,81.2656,81.1578,81.2362,25297.0
2019-02-20 12:20:00,82.82,82.85,82.74,82.75,12731.0,81.2362,81.2656,81.1578,81.1676,12731.0
2019-02-20 12:25:00,82.74,82.76,82.67,82.74,22697.0,81.1578,81.1774,81.0891,81.1578,22697.0
2019-02-20 12:30:00,82.75,82.83,82.73,82.76,17825.0,81.1676,81.246,81.1479,81.1774,17825.0
2019-02-20 12:35:00,82.75,82.84,82.75,82.82,15316.0,81.1676,81.2558,81.1676,81.2362,15316.0
2019-02-20 12:40:00,82.83,82.86,82.81,82.82,16763.0,81.246,81.2755,81.2264,81.2362,16763.0
2019-02-20 12:45:00,82.82,82.84,82.74,82.74,17511.0,81.2362,81.2558,81.1578,81.1578,17511.0
2019-02-20 12:50:00,82.74,82.74,82.57,82.57,11239.0,81.1578,81.1578,80.991,80.991,11239.0
2019-02-20 12:55:00,82.55,82.59,82.47,82.59,25700.0,80.9714,81.0106,80.8929,81.0106,25700.0
2019-02-20 13:00:00,82.57,82.67,82.55,82.67,12100.0,80.991,81.0891,80.9714,81.0891,12100.0
2019-02-20 13:05:00,82.67,82.7,82.64,82.67,16681.0,81.0891,81.1185,81.0597,81.0891,16681.0
2019-02-20 13:10:00,82.66,82.68,82.59,82.67,64584.0,81.0793,81.0989,81.0106,81.0891,64584.0
2019-02-20 13:15:00,82.66,82.76,82.62,82.75,20696.0,81.0793,81.1774,81.04,81.1676,20696.0
2019-02-20 13:20:00,82.74,82.88,82.74,82.87,19516.0,81.1578,81.2951,81.1578,81.2853,19516.0
2019-02-20 13:25:00,82.88,82.93,82.8,82.92,14046.0,81.2951,81.3441,81.2166,81.3343,14046.0
2019-02-20 13:30:00,82.92,82.95,82.89,82.92,10778.0,81.3343,81.3637,81.3049,81.3343,10778.0
2019-02-20 13:35:00,82.92,82.94,82.89,82.93,12666.0,81.3343,81.3539,81.3049,81.3441,12666.0
2019-02-20 13:40:00,82.93,83.03,82.9,83.01,37407.0,81.3441,81.4422,81.3147,81.4226,37407.0
2019-02-20 13:45:00,83.02,83.06,82.99,83.06,10031.0,81.4324,81.4716,81.403,81.4716,10031.0
2019-02-20 13:50:00,83.07,83.21,83.06,83.21,14287.0,81.4814,81.6188,81.4716,81.6188,14287.0
2019-02-20 13:55:00,83.21,83.21,82.92,83.03,34470.0,81.6188,81.6188,81.3343,81.4422,34470.0
2019-02-20 14:00:00,83.05,83.1,82.96,83.02,31250.0,81.4618,81.5109,81.3735,81.4324,31250.0
2019-02-20 14:05:00,83.01,83.22,82.99,83.03,38740.0,81.4226,81.6286,81.403,81.4422,38740.0
2019-02-20 14:10:00,83.04,83.17,82.05,83.03,126125.0,81.452,81.5795,80.4809,81.4422,126125.0
2019-02-20 14:15:00,83.03,83.05,82.88,82.92,40250.0,81.4422,81.4618,81.2951,81.3343,40250.0
2019-02-20 14:20:00,82.93,83.1,82.9,83.1,25410.0,81.3441,81.5109,81.3147,81.5109,25410.0
2019-02-20 14:25:00,83.13,83.26,83.09,83.23,25198.0,81.5403,81.6678,81.5011,81.6384,25198.0
2019-02-20 14:30:00,83.25,83.29,83.2,83.2,27990.0,81.658,81.6972,81.609,81.609,27990.0
2019-02-20 14:35:00,83.2,83.28,83.19,83.2,13757.0,81.609,81.6874,81.5991,81.609,13757.0
2019-02-20 14:40:00,83.2,83.26,83.12,83.26,16728.0,81.609,81.6678,81.5305,81.6678,16728.0
2019-02-20 14:45:00,83.25,83.27,83.17,83.24,16462.0,81.658,81.6776,81.5795,81.6482,16462.0
2019-02-20 14:50:00,83.23,83.26,83.15,83.26,20626.0,81.6384,81.6678,81.5599,81.6678,20626.0
2019-02-20 14:55:00,83.25,83.3,83.2,83.26,18301.0,81.658,81.707,81.609,81.6678,18301.0
2019-02-20 15:00:00,83.27,83.3,83.22,83.3,13582.0,81.6776,81.707,81.6286,81.707,13582.0
2019-02-20 15:05:00,83.3,83.4,83.28,83.4,15673.0,81.707,81.8051,81.6874,81.8051,15673.0
2019-02-20 15:10:00,83.4,83.4,83.34,83.34,16896.0,81.8051,81.8051,81.7463,81.7463,16896.0
2019-02-20 15:15:00,83.34,83.36,83.31,83.35,18963.0,81.7463,81.7659,81.7169,81.7561,18963.0
2019-02-20 15:20:00,83.36,83.4,83.34,83.34,23663.0,81.7659,81.8051,81.7463,81.7463,23663.0
2019-02-20 15:25:00,83.35,83.37,83.31,83.35,23486.0,81.7561,81.7757,81.7169,81.7561,23486.0
2019-02-20 15:30:00,83.35,83.38,83.3,83.37,26071.0,81.7561,81.7855,81.707,81.7757,26071.0
2019-02-20 15:35:00,83.37,83.48,83.37,83.48,26695.0,81.7757,81.8836,81.7757,81.8836,26695.0
2019-02-20 15:40:00,83.48,83.48,83.39,83.39,40787.0,81.8836,81.8836,81.7953,81.7953,40787.0
2019-02-20 15:45:00,83.39,83.4,83.23,83.34,81893.0,81.7953,81.8051,81.6384,81.7463,81893.0
2019-02-20 15:50:00,83.34,83.38,83.31,83.38,70474.0,81.7463,81.7855,81.7169,81.7855,70474.0
2019-02-20 15:55:00,83.37,83.38,83.17,83.33,184004.0,81.7757,81.7855,81.5795,81.7365,184004.0
2019-02-21 09:30:00,83.23,83.78,83.17,83.64,34731.0,81.6384,82.1779,81.5795,82.0405,34731.0
2019-02-21 09:35:00,83.6,83.65,83.16,83.16,45688.0,82.0013,82.0503,81.5697,81.5697,45688.0
2019-02-21 09:40:00,83.2,83.3,82.98,83.02,22499.0,81.609,81.707,81.3932,81.4324,22499.0
2019-02-21 09:45:00,83.02,83.2,82.97,83.01,24611.0,81.4324,81.609,81.3834,81.4226,24611.0
2019-02-21 09:50:00,83.01,83.03,82.43,82.53,56812.0,81.4226,81.4422,80.8537,80.9518,56812.0
2019-02-21 09:55:00,82.59,82.88,82.59,82.8,25561.0,81.0106,81.2951,81.0106,81.2166,25561.0
2019-02-21 10:00:00,82.85,82.85,82.58,82.8,22092.0,81.2656,81.2656,81.0008,81.2166,22092.0
2019-02-21 10:05:00,82.77,82.84,82.62,82.72,145785.0,81.1872,81.2558,81.04,81.1381,145785.0
2019-02-21 10:10:00,82.72,82.79,82.39,82.53,23805.0,81.1381,81.2068,80.8144,80.9518,23805.0
2019-02-21 10:15:00,82.51,82.81,82.46,82.71,18503.0,80.9322,81.2264,80.8831,81.1283,18503.0
2019-02-21 10:20:00,82.71,82.84,82.68,82.73,13614.0,81.1283,81.2558,81.0989,81.1479,13614.0
2019-02-21 10:25:00,82.78,82.81,82.54,82.6,15845.0,81.197,81.2264,80.9616,81.0204,15845.0
2019-02-21 10:30:00,82.67,82.74,82.59,82.61,26760.0,81.0891,81.1578,81.0106,81.0302,26760.0
2019-02-21 10:35:00,82.61,82.72,82.57,82.71,23713.0,81.0302,81.1381,80.991,81.1283,23713.0
2019-02-21 10:40:00,82.7,82.7,82.53,82.63,20615.0,81.1185,81.1185,80.9518,81.0499,20615.0
2019-02-21 10:45:00,82.66,82.74,82.54,82.68,31178.0,81.0793,81.1578,80.9616,81.0989,31178.0
2019-02-21 10:50:00,82.68,82.76,82.63,82.72,25552.0,81.0989,81.1774,81.0499,81.1381,25552.0
2019-02-21 10:55:00,82.73,82.8,82.72,82.8,21901.0,81.1479,81.2166,81.1381,81.2166,21901.0
2019-02-21 11:00:00,82.8,82.81,82.7,82.81,17220.0,81.2166,81.2264,81.1185,81.2264,17220.0
2019-02-21 11:05:00,82.81,82.92,82.8,82.86,29832.0,81.2264,81.3343,81.2166,81.2755,29832.0
2019-02-21 11:10:00,82.88,82.94,82.83,82.9,13928.0,81.2951,81.3539,81.246,81.3147,13928.0
2019-02-21 11:15:00,82.92,82.93,82.74,82.89,35996.0,81.3343,81.3441,81.1578,81.3049,35996.0
2019-02-21 11:20:00,82.9,82.9,82.73,82.83,44868.0,81.3147,81.3147,81.1479,81.246,44868.0
2019-02-21 11:25:00,82.84,82.87,82.78,82.82,15769.0,81.2558,81.2853,81.197,81.2362,15769.0
2019-02-21 11:30:00,82.81,82.85,82.8,82.85,12614.0,81.2264,81.2656,81.2166,81.2656,12614.0
2019-02-21 11:35:00,82.86,82.89,82.82,82.87,10507.0,81.2755,81.3049,81.2362,81.2853,10507.0
2019-02-21 11:40:00,82.88,82.92,82.86,82.88,11590.0,81.2951,81.3343,81.2755,81.2951,11590.0
2019-02-21 11:45:00,82.89,82.93,82.88,82.89,7651.0,81.3049,81.3441,81.2951,81.3049,7651.0
2019-02-21 11:50:00,82.89,82.95,82.84,82.95,13862.0,81.3049,81.3637,81.2558,81.3637,13862.0
2019-02-21 11:55:00,82.96,83.0,82.94,82.98,13578.0,81.3735,81.4128,81.3539,81.3932,13578.0
2019-02-21 12:00:00,82.99,83.05,82.98,82.98,28671.0,81.403,81.4618,81.3932,81.3932,28671.0
2019-02-21 12:05:00,82.98,83.08,82.98,83.08,13520.0,81.3932,81.4913,81.3932,81.4913,13520.0
2019-02-21 12:10:00,83.08,83.19,83.05,83.15,24580.0,81.4913,81.5991,81.4618,81.5599,24580.0
2019-02-21 12:15:00,83.15,83.22,83.14,83.18,17367.0,81.5599,81.6286,81.5501,81.5893,17367.0
2019-02-21 12:20:00,83.17,83.28,83.17,83.28,9565.0,81.5795,81.6874,81.5795,81.6874,9565.0
2019-02-21 12:25:00,83.27,83.29,83.23,83.27,5485.0,81.6776,81.6972,81.6384,81.6776,5485.0
2019-02-21 12:30:00,83.27,83.44,83.27,83.36,10284.0,81.6776,81.8444,81.6776,81.7659,10284.0
2019-02-21 12:35:00,83.37,83.41,83.31,83.37,7072.0,81.7757,81.8149,81.7169,81.7757,7072.0
2019-02-21 12:40:00,83.38,83.46,83.37,83.41,25730.0,81.7855,81.864,81.7757,81.8149,25730.0
2019-02-21 12:45:00,83.42,83.43,83.17,83.33,45364.0,81.8247,81.8346,81.5795,81.7365,45364.0
2019-02-21 12:50:00,83.34,83.38,83.33,83.38,13983.0,81.7463,81.7855,81.7365,81.7855,13983.0
2019-02-21 12:55:00,83.38,83.44,83.33,83.44,11151.0,81.7855,81.8444,81.7365,81.8444,11151.0
2019-02-21 13:00:00,83.47,83.47,83.41,83.43,7399.0,81.8738,81.8738,81.8149,81.8346,7399.0
2019-02-21 13:05:00,83.44,83.45,83.4,83.42,7383.0,81.8444,81.8542,81.8051,81.8247,7383.0
2019-02-21 13:10:00,83.38,83.38,83.26,83.26,4926.0,81.7855,81.7855,81.6678,81.6678,4926.0
2019-02-21 13:15:00,83.26,83.26,83.14,83.14,14541.0,81.6678,81.6678,81.5501,81.5501,14541.0
2019-02-21 13:20:00,83.15,83.21,83.14,83.18,5636.0,81.5599,81.6188,81.5501,81.5893,5636.0
2019-02-21 13:25:00,83.2,83.2,83.12,83.16,8032.0,81.609,81.609,81.5305,81.5697,8032.0
2019-02-21 13:30:00,83.17,83.18,83.1,83.12,6215.0,81.5795,81.5893,81.5109,81.5305,6215.0
2019-02-21 13:35:00,83.15,83.15,83.04,83.05,6202.0,81.5599,81.5599,81.452,81.4618,6202.0
2019-02-21 13:40:00,83.04,83.04,82.97,82.99,7482.0,81.452,81.452,81.3834,81.403,7482.0
2019-02-21 13:45:00,83.01,83.01,82.96,83.01,7640.0,81.4226,81.4226,81.3735,81.4226,7640.0
2019-02-21 13:50:00,83.01,83.11,82.98,83.11,7773.0,81.4226,81.5207,81.3932,81.5207,7773.0
2019-02-21 13:55:00,83.1,83.16,83.06,83.11,8676.0,81.5109,81.5697,81.4716,81.5207,8676.0
2019-02-21 14:00:00,83.12,83.14,83.1,83.12,7971.0,81.5305,81.5501,81.5109,81.5305,7971.0
2019-02-21 14:05:00,83.13,83.14,83.05,83.09,12017.0,81.5403,81.5501,81.4618,81.5011,12017.0
2019-02-21 14:10:00,83.06,83.13,83.04,83.05,19220.0,81.4716,81.5403,81.452,81.4618,19220.0
2019-02-21 14:15:00,83.04,83.04,82.97,82.97,8170.0,81.452,81.452,81.3834,81.3834,8170.0
2019-02-21 14:20:00,82.98,83.02,82.9,82.92,8347.0,81.3932,81.4324,81.3147,81.3343,8347.0
2019-02-21 14:25:00,82.91,82.98,82.87,82.95,6489.0,81.3245,81.3932,81.2853,81.3637,6489.0
2019-02-21 14:30:00,82.96,83.02,82.96,83.01,6769.0,81.3735,81.4324,81.3735,81.4226,6769.0
2019-02-21 14:35:00,83.01,83.02,82.98,83.01,8988.0,81.4226,81.4324,81.3932,81.4226,8988.0
2019-02-21 14:40:00,83.01,83.03,82.96,82.99,7333.0,81.4226,81.4422,81.3735,81.403,7333.0
2019-02-21 14:45:00,82.99,83.01,82.89,82.91,13877.0,81.403,81.4226,81.3049,81.3245,13877.0
2019-02-21 14:50:00,82.92,82.92,82.76,82.78,6787.0,81.3343,81.3343,81.1774,81.197,6787.0
2019-02-21 14:55:00,82.73,82.86,82.73,82.85,5365.0,81.1479,81.2755,81.1479,81.2656,5365.0
2019-02-21 15:00:00,82.86,82.95,82.85,82.95,11954.0,81.2755,81.3637,81.2656,81.3637,11954.0
2019-02-21 15:05:00,82.96,83.01,82.95,83.0,10312.0,81.3735,81.4226,81.3637,81.4128,10312.0
2019-02-21 15:10:00,82.99,83.0,82.94,82.95,10048.0,81.403,81.4128,81.3539,81.3637,10048.0
2019-02-21 15:15:00,82.97,82.99,82.88,82.9,13787.0,81.3834,81.403,81.2951,81.3147,13787.0
2019-02-21 15:20:00,82.9,82.94,82.89,82.9,15338.0,81.3147,81.3539,81.3049,81.3147,15338.0
2019-02-21 15:25:00,82.91,82.92,82.84,82.84,7977.0,81.3245,81.3343,81.2558,81.2558,7977.0
2019-02-21 15:30:00,82.86,82.86,82.7,82.76,19727.0,81.2755,81.2755,81.1185,81.1774,19727.0
2019-02-21 15:35:00,82.76,82.76,82.66,82.72,26504.0,81.1774,81.1774,81.0793,81.1381,26504.0
2019-02-21 15:40:00,82.73,82.82,82.71,82.82,66353.0,81.1479,81.2362,81.1283,81.2362,66353.0
2019-02-21 15:45:00,82.82,83.03,82.81,82.98,44950.0,81.2362,81.4422,81.2264,81.3932,44950.0
2019-02-21 15:50:00,82.97,83.17,82.96,83.16,66406.0,81.3834,81.5795,81.3735,81.5697,66406.0
2019-02-21 15:55:00,83.15,83.29,83.15,83.25,149182.0,81.5599,81.6972,81.5599,81.658,149182.0
2019-02-22 09:30:00,83.52,83.84,83.22,83.84,20841.0,81.9228,82.2367,81.6286,82.2367,20841.0
2019-02-22 09:35:00,83.91,83.92,83.75,83.79,13813.0,82.3054,82.3152,82.1484,82.1877,13813.0
2019-02-22 09:40:00,83.8,83.96,83.8,83.91,10166.0,82.1975,82.3544,82.1975,82.3054,10166.0
2019-02-22 09:45:00,83.9,83.98,83.89,83.91,15385.0,82.2956,82.374,82.2858,82.3054,15385.0
2019-02-22 09:50:00,83.88,84.22,83.85,84.19,19693.0,82.276,82.6094,82.2465,82.58,19693.0
2019-02-22 09:55:00,84.22,84.25,84.02,84.09,28645.0,82.6094,82.6389,82.4133,82.4819,28645.0
2019-02-22 10:00:00,84.09,84.4,84.0,84.4,43881.0,82.4819,82.786,82.3937,82.786,43881.0
2019-02-22 10:05:00,84.38,84.49,84.35,84.45,56409.0,82.7664,82.8743,82.737,82.8351,56409.0
2019-02-22 10:10:00,84.49,84.5,84.34,84.48,32855.0,82.8743,82.8841,82.7272,82.8645,32855.0
2019-02-22 10:15:00,84.5,84.58,84.38,84.48,19921.0,82.8841,82.9626,82.7664,82.8645,19921.0
2019-02-22 10:20:00,84.46,84.55,84.4,84.48,10525.0,82.8449,82.9331,82.786,82.8645,10525.0
2019-02-22 10:25:00,84.47,84.51,84.35,84.41,33072.0,82.8547,82.8939,82.737,82.7958,33072.0
2019-02-22 10:30:00,84.42,84.47,84.38,84.42,14108.0,82.8056,82.8547,82.7664,82.8056,14108.0
2019-02-22 10:35:00,84.41,84.41,84.28,84.38,8580.0,82.7958,82.7958,82.6683,82.7664,8580.0
2019-02-22 10:40:00,84.36,84.45,84.35,84.37,9392.0,82.7468,82.8351,82.737,82.7566,9392.0
2019-02-22 10:45:00,84.39,84.57,84.38,84.53,11223.0,82.7762,82.9528,82.7664,82.9135,11223.0
2019-02-22 10:50:00,84.53,84.71,84.49,84.7,21136.0,82.9135,83.0901,82.8743,83.0803,21136.0
2019-02-22 10:55:00,84.71,84.72,84.57,84.64,17654.0,83.0901,83.0999,82.9528,83.0214,17654.0
2019-02-22 11:00:00,84.64,84.66,84.47,84.57,23812.0,83.0214,83.041,82.8547,82.9528,23812.0
2019-02-22 11:05:00,84.56,84.6,84.53,84.53,14027.0,82.9429,82.9822,82.9135,82.9135,14027.0
2019-02-22 11:10:00,84.56,84.56,84.51,84.53,9048.0,82.9429,82.9429,82.8939,82.9135,9048.0
2019-02-22 11:15:00,84.53,84.53,84.43,84.5,11416.0,82.9135,82.9135,82.8154,82.8841,11416.0
2019-02-22 11:20:00,84.52,84.58,84.51,84.53,13750.0,82.9037,82.9626,82.8939,82.9135,13750.0
2019-02-22 11:25:00,84.52,84.75,84.52,84.7,15512.0,82.9037,83.1293,82.9037,83.0803,15512.0
2019-02-22 11:30:00,84.69,84.75,84.59,84.6,14859.0,83.0705,83.1293,82.9724,82.9822,14859.0
2019-02-22 11:35:00,84.59,84.61,84.54,84.58,12262.0,82.9724,82.992,82.9233,82.9626,12262.0
2019-02-22 11:40:00,84.57,84.59,84.46,84.48,16904.0,82.9528,82.9724,82.8449,82.8645,16904.0
2019-02-22 11:45:00,84.49,84.53,84.43,84.48,7546.0,82.8743,82.9135,82.8154,82.8645,7546.0
2019-02-22 11:50:00,84.5,84.54,84.48,84.5,28135.0,82.8841,82.9233,82.8645,82.8841,28135.0
2019-02-22 11:55:00,84.51,84.72,84.5,84.71,13745.0,82.8939,83.0999,82.8841,83.0901,13745.0
2019-02-22 12:00:00,84.69,84.73,84.65,84.65,12182.0,83.0705,83.1097,83.0312,83.0312,12182.0
2019-02-22 12:05:00,84.65,84.7,84.61,84.7,9790.0,83.0312,83.0803,82.992,83.0803,9790.0
2019-02-22 12:10:00,84.7,84.71,84.61,84.62,10478.0,83.0803,83.0901,82.992,83.0018,10478.0
2019-02-22 12:15:00,84.62,84.64,84.55,84.56,7670.0,83.0018,83.0214,82.9331,82.9429,7670.0
2019-02-22 12:20:00,84.55,84.6,84.55,84.6,11147.0,82.9331,82.9822,82.9331,82.9822,11147.0
2019-02-22 12:25:00,84.58,84.62,84.58,84.59,9939.0,82.9626,83.0018,82.9626,82.9724,9939.0
2019-02-22 12:30:00,84.6,84.63,84.55,84.55,7812.0,82.9822,83.0116,82.9331,82.9331,7812.0
2019-02-22 12:35:00,84.54,84.54,84.46,84.49,11598.0,82.9233,82.9233,82.8449,82.8743,11598.0
2019-02-22 12:40:00,84.49,84.58,84.49,84.56,11605.0,82.8743,82.9626,82.8743,82.9429,11605.0
2019-02-22 12:45:00,84.56,84.57,84.52,84.56,7621.0,82.9429,82.9528,82.9037,82.9429,7621.0
2019-02-22 12:50:00,84.56,84.57,84.45,84.48,5837.0,82.9429,82.9528,82.8351,82.8645,5837.0
2019-02-22 12:55:00,84.48,84.54,84.45,84.52,17841.0,82.8645,82.9233,82.8351,82.9037,17841.0
2019-02-22 13:00:00,84.51,84.55,84.5,84.5,12624.0,82.8939,82.9331,82.8841,82.8841,12624.0
2019-02-22 13:05:00,84.51,84.57,84.51,84.55,7035.0,82.8939,82.9528,82.8939,82.9331,7035.0
2019-02-22 13:10:00,84.55,84.56,84.43,84.43,7028.0,82.9331,82.9429,82.8154,82.8154,7028.0
2019-02-22 13:15:00,84.42,84.46,84.41,84.45,11383.0,82.8056,82.8449,82.7958,82.8351,11383.0
2019-02-22 13:20:00,84.44,84.53,84.43,84.5,8257.0,82.8252,82.9135,82.8154,82.8841,8257.0
2019-02-22 13:25:00,84.5,84.56,84.49,84.55,8264.0,82.8841,82.9429,82.8743,82.9331,8264.0
2019-02-22 13:30:00,84.55,84.6,84.45,84.47,34231.0,82.9331,82.9822,82.8351,82.8547,34231.0
2019-02-22 13:35:00,84.46,84.49,84.45,84.48,10941.0,82.8449,82.8743,82.8351,82.8645,10941.0
2019-02-22 13:40:00,84.5,84.61,84.49,84.6,10535.0,82.8841,82.992,82.8743,82.9822,10535.0
2019-02-22 13:45:00,84.59,84.62,84.56,84.61,7852.0,82.9724,83.0018,82.9429,82.992,7852.0
2019-02-22 13:50:00,84.62,84.63,84.59,84.62,9036.0,83.0018,83.0116,82.9724,83.0018,9036.0
2019-02-22 13:55:00,84.62,84.7,84.62,84.7,11067.0,83.0018,83.0803,83.0018,83.0803,11067.0
2019-02-22 14:00:00,84.7,84.74,84.67,84.71,9620.0,83.0803,83.1195,83.0508,83.0901,9620.0
2019-02-22 14:05:00,84.71,84.71,84.62,84.66,12490.0,83.0901,83.0901,83.0018,83.041,12490.0
2019-02-22 14:10:00,84.68,84.82,84.66,84.78,14958.0,83.0607,83.198,83.041,83.1587,14958.0
2019-02-22 14:15:00,84.75,84.77,84.69,84.7,10948.0,83.1293,83.1489,83.0705,83.0803,10948.0
2019-02-22 14:20:00,84.69,84.7,84.62,84.64,7572.0,83.0705,83.0803,83.0018,83.0214,7572.0
2019-02-22 14:25:00,84.63,84.66,84.62,84.64,8962.0,83.0116,83.041,83.0018,83.0214,8962.0
2019-02-22 14:30:00,84.65,84.68,84.63,84.65,11116.0,83.0312,83.0607,83.0116,83.0312,11116.0
2019-02-22 14:35:00,84.65,84.65,84.46,84.56,16941.0,83.0312,83.0312,82.8449,82.9429,16941.0
2019-02-22 14:40:00,84.55,84.58,84.46,84.56,15505.0,82.9331,82.9626,82.8449,82.9429,15505.0
2019-02-22 14:45:00,84.56,84.64,84.52,84.6,13408.0,82.9429,83.0214,82.9037,82.9822,13408.0
2019-02-22 14:50:00,84.59,84.66,84.58,84.59,14215.0,82.9724,83.041,82.9626,82.9724,14215.0
2019-02-22 14:55:00,84.6,84.7,84.55,84.69,16831.0,82.9822,83.0803,82.9331,83.0705,16831.0
2019-02-22 15:00:00,84.69,84.75,84.64,84.74,15055.0,83.0705,83.1293,83.0214,83.1195,15055.0
2019-02-22 15:05:00,84.73,84.77,84.68,84.77,16441.0,83.1097,83.1489,83.0607,83.1489,16441.0
2019-02-22 15:10:00,84.76,84.78,84.7,84.74,23269.0,83.1391,83.1587,83.0803,83.1195,23269.0
2019-02-22 15:15:00,84.73,84.78,84.7,84.73,23007.0,83.1097,83.1587,83.0803,83.1097,23007.0
2019-02-22 15:20:00,84.73,84.76,84.68,84.7,25351.0,83.1097,83.1391,83.0607,83.0803,25351.0
2019-02-22 15:25:00,84.7,84.77,84.7,84.74,27657.0,83.0803,83.1489,83.0803,83.1195,27657.0
2019-02-22 15:30:00,84.74,84.82,84.72,84.72,36139.0,83.1195,83.198,83.0999,83.0999,36139.0
2019-02-22 15:35:00,84.73,84.74,84.66,84.73,65705.0,83.1097,83.1195,83.041,83.1097,65705.0
2019-02-22 15:40:00,84.74,84.96,84.73,84.96,185913.0,83.1195,83.3353,83.1097,83.3353,185913.0
2019-02-22 15:45:00,84.96,85.03,84.93,85.03,80873.0,83.3353,83.404,83.3059,83.404,80873.0
2019-02-22 15:50:00,85.03,85.3,85.01,85.28,200894.0,83.404,83.6688,83.3843,83.6492,200894.0
2019-02-22 15:55:00,85.28,85.37,85.01,85.03,405652.0,83.6492,83.7375,83.3843,83.404,405652.0
2019-02-25 09:30:00,85.65,85.87,84.99,85.04,42878.0,84.0121,84.2279,83.3647,83.4138,42878.0
2019-02-25 09:35:00,85.05,85.22,84.86,85.16,24611.0,83.4236,83.5903,83.2372,83.5315,24611.0
2019-02-25 09:40:00,85.13,85.13,84.67,84.84,29423.0,83.502,83.502,83.0508,83.2176,29423.0
2019-02-25 09:45:00,84.87,84.98,84.82,84.93,10411.0,83.247,83.3549,83.198,83.3059,10411.0
2019-02-25 09:50:00,84.96,85.09,84.86,84.95,18633.0,83.3353,83.4628,83.2372,83.3255,18633.0
2019-02-25 09:55:00,84.93,85.0,84.81,84.84,16432.0,83.3059,83.3745,83.1882,83.2176,16432.0
2019-02-25 10:00:00,84.92,84.92,84.72,84.86,25040.0,83.2961,83.2961,83.0999,83.2372,25040.0
2019-02-25 10:05:00,84.84,84.97,84.84,84.95,8072.0,83.2176,83.3451,83.2176,83.3255,8072.0
2019-02-25 10:10:00,84.99,85.07,84.91,85.04,12262.0,83.3647,83.4432,83.2863,83.4138,12262.0
2019-02-25 10:15:00,85.05,85.13,84.98,85.03,5456.0,83.4236,83.502,83.3549,83.404,5456.0
2019-02-25 10:20:00,85.0,85.0,84.78,84.8,10955.0,83.3745,83.3745,83.1587,83.1784,10955.0
2019-02-25 10:25:00,84.8,84.85,84.7,84.74,7387.0,83.1784,83.2274,83.0803,83.1195,7387.0
2019-02-25 10:30:00,84.73,84.74,84.57,84.7,32062.0,83.1097,83.1195,82.9528,83.0803,32062.0
2019-02-25 10:35:00,84.7,84.78,84.59,84.74,18477.0,83.0803,83.1587,82.9724,83.1195,18477.0
2019-02-25 10:40:00,84.76,84.76,84.6,84.69,9691.0,83.1391,83.1391,82.9822,83.0705,9691.0
2019-02-25 10:45:00,84.71,84.74,84.68,84.7,7428.0,83.0901,83.1195,83.0607,83.0803,7428.0
2019-02-25 10:50:00,84.73,84.82,84.64,84.82,22663.0,83.1097,83.198,83.0214,83.198,22663.0
2019-02-25 10:55:00,84.82,84.86,84.77,84.81,8139.0,83.198,83.2372,83.1489,83.1882,8139.0
2019-02-25 11:00:00,84.82,84.92,84.81,84.9,12038.0,83.198,83.2961,83.1882,83.2764,12038.0
2019-02-25 11:05:00,84.91,85.0,84.89,84.95,10670.0,83.2863,83.3745,83.2666,83.3255,10670.0
2019-02-25 11:10:00,84.96,84.97,84.87,84.87,18726.0,83.3353,83.3451,83.247,83.247,18726.0
2019-02-25 11:15:00,84.83,84.89,84.72,84.74,6865.0,83.2078,83.2666,83.0999,83.1195,6865.0
2019-02-25 11:20:00,84.73,84.75,84.69,84.75,5135.0,83.1097,83.1293,83.0705,83.1293,5135.0
2019-02-25 11:25:00,84.73,84.79,84.67,84.78,7990.0,83.1097,83.1685,83.0508,83.1587,7990.0
2019-02-25 11:30:00,84.78,84.8,84.7,84.71,5743.0,83.1587,83.1784,83.0803,83.0901,5743.0
2019-02-25 11:35:00,84.72,84.78,84.69,84.7,7842.0,83.0999,83.1587,83.0705,83.0803,7842.0
2019-02-25 11:40:00,84.71,84.79,84.71,84.73,13395.0,83.0901,83.1685,83.0901,83.1097,13395.0
2019-02-25 11:45:00,84.72,84.74,84.69,84.74,8191.0,83.0999,83.1195,83.0705,83.1195,8191.0
2019-02-25 11:50:00,84.73,84.8,84.7,84.71,13091.0,83.1097,83.1784,83.0803,83.0901,13091.0
2019-02-25 11:55:00,84.69,84.72,84.58,84.68,9067.0,83.0705,83.0999,82.9626,83.0607,9067.0
2019-02-25 12:00:00,84.67,84.68,84.55,84.61,8863.0,83.0508,83.0607,82.9331,82.992,8863.0
2019-02-25 12:05:00,84.6,84.6,84.48,84.57,23900.0,82.9822,82.9822,82.8645,82.9528,23900.0
2019-02-25 12:10:00,84.57,84.73,84.55,84.72,7300.0,82.9528,83.1097,82.9331,83.0999,7300.0
2019-02-25 12:15:00,84.72,84.76,84.67,84.67,4504.0,83.0999,83.1391,83.0508,83.0508,4504.0
2019-02-25 12:20:00,84.66,84.67,84.55,84.59,9312.0,83.041,83.0508,82.9331,82.9724,9312.0
2019-02-25 12:25:00,84.6,84.63,84.56,84.58,7675.0,82.9822,83.0116,82.9429,82.9626,7675.0
2019-02-25 12:30:00,84.57,84.58,84.47,84.49,11916.0,82.9528,82.9626,82.8547,82.8743,11916.0
2019-02-25 12:35:00,84.48,84.5,84.42,84.45,18850.0,82.8645,82.8841,82.8056,82.8351,18850.0
2019-02-25 12:40:00,84.42,84.48,84.34,84.34,114097.0,82.8056,82.8645,82.7272,82.7272,114097.0
2019-02-25 12:45:00,84.36,84.38,84.16,84.17,29078.0,82.7468,82.7664,82.5506,82.5604,29078.0
2019-02-25 12:50:00,84.17,84.2,84.05,84.06,18988.0,82.5604,82.5898,82.4427,82.4525,18988.0
2019-02-25 12:55:00,84.05,84.06,83.9,83.97,29473.0,82.4427,82.4525,82.2956,82.3642,29473.0
2019-02-25 13:00:00,83.97,84.02,83.91,83.93,31020.0,82.3642,82.4133,82.3054,82.325,31020.0
2019-02-25 13:05:00,83.94,83.95,83.86,83.87,14967.0,82.3348,82.3446,82.2563,82.2661,14967.0
2019-02-25 13:10:00,83.88,83.96,83.84,83.86,16421.0,82.276,82.3544,82.2367,82.2563,16421.0
2019-02-25 13:15:00,83.86,83.89,83.74,83.76,23312.0,82.2563,82.2858,82.1386,82.1582,23312.0
2019-02-25 13:20:00,83.76,83.85,83.74,83.8,19170.0,82.1582,82.2465,82.1386,82.1975,19170.0
2019-02-25 13:25:00,83.79,83.8,83.65,83.67,24892.0,82.1877,82.1975,82.0503,82.07,24892.0
2019-02-25 13:30:00,83.68,83.69,83.58,83.58,22306.0,82.0798,82.0896,81.9817,81.9817,22306.0
2019-02-25 13:35:00,83.58,83.68,83.56,83.63,19546.0,81.9817,82.0798,81.9621,82.0307,19546.0
2019-02-25 13:40:00,83.62,83.68,83.58,83.66,15257.0,82.0209,82.0798,81.9817,82.0602,15257.0
2019-02-25 13:45:00,83.67,83.7,83.61,83.68,13912.0,82.07,82.0994,82.0111,82.0798,13912.0
2019-02-25 13:50:00,83.7,83.71,83.65,83.67,10900.0,82.0994,82.1092,82.0503,82.07,10900.0
2019-02-25 13:55:00,83.66,83.66,83.55,83.61,23535.0,82.0602,82.0602,81.9523,82.0111,23535.0
2019-02-25 14:00:00,83.63,83.96,83.62,83.93,14719.0,82.0307,82.3544,82.0209,82.325,14719.0
2019-02-25 14:05:00,83.93,84.06,83.91,84.03,17008.0,82.325,82.4525,82.3054,82.4231,17008.0
2019-02-25 14:10:00,84.03,84.07,83.94,84.0,12402.0,82.4231,82.4623,82.3348,82.3937,12402.0
2019-02-25 14:15:00,84.0,84.06,83.92,83.92,15282.0,82.3937,82.4525,82.3152,82.3152,15282.0
2019-02-25 14:20:00,83.91,83.92,83.88,83.9,13207.0,82.3054,82.3152,82.276,82.2956,13207.0
2019-02-25 14:25:00,83.88,83.9,83.81,83.84,22767.0,82.276,82.2956,82.2073,82.2367,22767.0
2019-02-25 14:30:00,83.84,83.85,83.69,83.71,22898.0,82.2367,82.2465,82.0896,82.1092,22898.0
2019-02-25 14:35:00,83.71,83.78,83.71,83.77,18730.0,82.1092,82.1779,82.1092,82.1681,18730.0
2019-02-25 14:40:00,83.78,83.83,83.73,83.78,29165.0,82.1779,82.2269,82.1288,82.1779,29165.0
2019-02-25 14:45:00,83.79,83.79,83.67,83.7,12440.0,82.1877,82.1877,82.07,82.0994,12440.0
2019-02-25 14:50:00,83.7,83.7,83.63,83.64,11410.0,82.0994,82.0994,82.0307,82.0405,11410.0
2019-02-25 14:55:00,83.64,83.68,83.58,83.61,11768.0,82.0405,82.0798,81.9817,82.0111,11768.0
2019-02-25 15:00:00,83.62,83.69,83.59,83.6,13152.0,82.0209,82.0896,81.9915,82.0013,13152.0
2019-02-25 15:05:00,83.6,83.62,83.48,83.53,19635.0,82.0013,82.0209,81.8836,81.9326,19635.0
2019-02-25 15:10:00,83.55,83.57,83.48,83.54,29145.0,81.9523,81.9719,81.8836,81.9425,29145.0
2019-02-25 15:15:00,83.54,83.6,83.51,83.54,26151.0,81.9425,82.0013,81.913,81.9425,26151.0
2019-02-25 15:20:00,83.54,83.6,83.53,83.59,17123.0,81.9425,82.0013,81.9326,81.9915,17123.0
2019-02-25 15:25:00,83.58,83.58,83.42,83.45,25646.0,81.9817,81.9817,81.8247,81.8542,25646.0
2019-02-25 15:30:00,83.45,83.57,83.45,83.57,20583.0,81.8542,81.9719,81.8542,81.9719,20583.0
2019-02-25 15:35:00,83.56,83.72,83.54,83.72,38273.0,81.9621,82.119,81.9425,82.119,38273.0
2019-02-25 15:40:00,83.72,83.78,83.7,83.71,28721.0,82.119,82.1779,82.0994,82.1092,28721.0
2019-02-25 15:45:00,83.73,83.74,83.56,83.56,28799.0,82.1288,82.1386,81.9621,81.9621,28799.0
2019-02-25 15:50:00,83.57,83.57,83.45,83.49,58822.0,81.9719,81.9719,81.8542,81.8934,58822.0
2019-02-25 15:55:00,83.49,83.62,83.45,83.55,125057.0,81.8934,82.0209,81.8542,81.9523,125057.0
2019-02-26 09:30:00,83.56,84.45,83.34,84.45,52299.0,81.9621,82.8351,81.7463,82.8351,52299.0
2019-02-26 09:35:00,84.46,84.6,84.05,84.31,28715.0,82.8449,82.9822,82.4427,82.6977,28715.0
2019-02-26 09:40:00,84.25,84.74,84.18,84.39,20261.0,82.6389,83.1195,82.5702,82.7762,20261.0
2019-02-26 09:45:00,84.39,84.39,84.2,84.23,18958.0,82.7762,82.7762,82.5898,82.6193,18958.0
2019-02-26 09:50:00,84.28,84.65,84.28,84.62,53161.0,82.6683,83.0312,82.6683,83.0018,53161.0
2019-02-26 09:55:00,84.64,84.64,84.38,84.54,23199.0,83.0214,83.0214,82.7664,82.9233,23199.0
2019-02-26 10:00:00,84.55,84.62,84.33,84.45,35434.0,82.9331,83.0018,82.7173,82.8351,35434.0
2019-02-26 10:05:00,84.47,84.6,84.3,84.33,26010.0,82.8547,82.9822,82.6879,82.7173,26010.0
2019-02-26 10:10:00,84.32,84.57,84.25,84.54,20583.0,82.7075,82.9528,82.6389,82.9233,20583.0
2019-02-26 10:15:00,84.48,84.58,84.42,84.54,19495.0,82.8645,82.9626,82.8056,82.9233,19495.0
2019-02-26 10:20:00,84.54,84.64,84.34,84.64,20011.0,82.9233,83.0214,82.7272,83.0214,20011.0
2019-02-26 10:25:00,84.63,84.65,84.42,84.51,16192.0,83.0116,83.0312,82.8056,82.8939,16192.0
2019-02-26 10:30:00,84.5,84.54,84.45,84.53,15995.0,82.8841,82.9233,82.8351,82.9135,15995.0
2019-02-26 10:35:00,84.54,84.58,84.31,84.31,11003.0,82.9233,82.9626,82.6977,82.6977,11003.0
2019-02-26 10:40:00,84.28,84.41,84.28,84.33,17421.0,82.6683,82.7958,82.6683,82.7173,17421.0
2019-02-26 10:45:00,84.32,84.45,84.31,84.43,12932.0,82.7075,82.8351,82.6977,82.8154,12932.0
2019-02-26 10:50:00,84.4,84.4,84.32,84.39,9009.0,82.786,82.786,82.7075,82.7762,9009.0
2019-02-26 10:55:00,84.35,84.37,84.32,84.34,9507.0,82.737,82.7566,82.7075,82.7272,9507.0
2019-02-26 11:00:00,84.34,84.59,84.34,84.53,14132.0,82.7272,82.9724,82.7272,82.9135,14132.0
2019-02-26 11:05:00,84.53,84.62,84.53,84.62,13809.0,82.9135,83.0018,82.9135,83.0018,13809.0
2019-02-26 11:10:00,84.63,84.82,84.61,84.81,15008.0,83.0116,83.198,82.992,83.1882,15008.0
2019-02-26 11:15:00,84.81,84.84,84.7,84.72,10935.0,83.1882,83.2176,83.0803,83.0999,10935.0
2019-02-26 11:20:00,84.7,84.73,84.67,84.7,24035.0,83.0803,83.1097,83.0508,83.0803,24035.0
2019-02-26 11:25:00,84.7,84.7,84.49,84.67,43779.0,83.0803,83.0803,82.8743,83.0508,43779.0
2019-02-26 11:30:00,84.68,84.74,84.33,84.41,52353.0,83.0607,83.1195,82.7173,82.7958,52353.0
2019-02-26 11:35:00,84.41,84.44,84.32,84.43,41492.0,82.7958,82.8252,82.7075,82.8154,41492.0
2019-02-26 11:40:00,84.42,84.43,84.29,84.34,44081.0,82.8056,82.8154,82.6781,82.7272,44081.0
2019-02-26 11:45:00,84.31,84.38,84.29,84.34,40696.0,82.6977,82.7664,82.6781,82.7272,40696.0
2019-02-26 11:50:00,84.34,84.36,84.25,84.3,49706.0,82.7272,82.7468,82.6389,82.6879,49706.0
2019-02-26 11:55:00,84.3,84.32,84.15,84.15,14142.0,82.6879,82.7075,82.5408,82.5408,14142.0
2019-02-26 12:00:00,84.16,84.18,84.02,84.05,33683.0,82.5506,82.5702,82.4133,82.4427,33683.0
2019-02-26 12:05:00,84.05,84.05,83.9,83.96,26462.0,82.4427,82.4427,82.2956,82.3544,26462.0
2019-02-26 12:10:00,83.96,84.12,83.91,84.09,47314.0,82.3544,82.5114,82.3054,82.4819,47314.0
2019-02-26 12:15:00,84.1,84.13,84.04,84.13,46024.0,82.4917,82.5212,82.4329,82.5212,46024.0
2019-02-26 12:20:00,84.14,84.18,84.08,84.09,13943.0,82.531,82.5702,82.4721,82.4819,13943.0
2019-02-26 12:25:00,84.1,84.11,84.04,84.06,13219.0,82.4917,82.5016,82.4329,82.4525,13219.0
2019-02-26 12:30:00,84.06,84.06,83.93,84.0,16561.0,82.4525,82.4525,82.325,82.3937,16561.0
2019-02-26 12:35:00,83.98,84.01,83.94,84.01,16027.0,82.374,82.4035,82.3348,82.4035,16027.0
2019-02-26 12:40:00,84.01,84.06,83.97,83.99,9100.0,82.4035,82.4525,82.3642,82.3838,9100.0
2019-02-26 12:45:00,83.99,83.99,83.87,83.97,7219.0,82.3838,82.3838,82.2661,82.3642,7219.0
2019-02-26 12:50:00,84.01,84.01,83.94,83.99,4438.0,82.4035,82.4035,82.3348,82.3838,4438.0
2019-02-26 12:55:00,83.99,84.01,83.96,83.97,5920.0,82.3838,82.4035,82.3544,82.3642,5920.0
2019-02-26 13:00:00,83.99,84.02,83.97,84.0,17512.0,82.3838,82.4133,82.3642,82.3937,17512.0
2019-02-26 13:05:00,83.98,84.03,83.94,84.03,6200.0,82.374,82.4231,82.3348,82.4231,6200.0
2019-02-26 13:10:00,84.05,84.06,84.03,84.06,8630.0,82.4427,82.4525,82.4231,82.4525,8630.0
2019-02-26 13:15:00,84.05,84.07,83.99,84.01,17183.0,82.4427,82.4623,82.3838,82.4035,17183.0
2019-02-26 13:20:00,84.0,84.05,83.98,84.04,11995.0,82.3937,82.4427,82.374,82.4329,11995.0
2019-02-26 13:25:00,84.05,84.1,84.0,84.08,6110.0,82.4427,82.4917,82.3937,82.4721,6110.0
2019-02-26 13:30:00,84.09,84.1,84.04,84.06,4780.0,82.4819,82.4917,82.4329,82.4525,4780.0
2019-02-26 13:35:00,84.06,84.09,84.04,84.06,7238.0,82.4525,82.4819,82.4329,82.4525,7238.0
2019-02-26 13:40:00,84.07,84.15,84.05,84.14,6363.0,82.4623,82.5408,82.4427,82.531,6363.0
2019-02-26 13:45:00,84.15,84.17,84.14,84.15,3796.0,82.5408,82.5604,82.531,82.5408,3796.0
2019-02-26 13:50:00,84.14,84.16,84.1,84.12,3739.0,82.531,82.5506,82.4917,82.5114,3739.0
2019-02-26 13:55:00,84.15,84.2,84.15,84.2,4548.0,82.5408,82.5898,82.5408,82.5898,4548.0
2019-02-26 14:00:00,84.21,84.3,84.21,84.21,10459.0,82.5996,82.6879,82.5996,82.5996,10459.0
2019-02-26 14:05:00,84.21,84.24,84.15,84.17,6918.0,82.5996,82.6291,82.5408,82.5604,6918.0
2019-02-26 14:10:00,84.18,84.25,84.16,84.23,7813.0,82.5702,82.6389,82.5506,82.6193,7813.0
2019-02-26 14:15:00,84.21,84.22,84.13,84.15,5738.0,82.5996,82.6094,82.5212,82.5408,5738.0
2019-02-26 14:20:00,84.16,84.16,84.07,84.07,17762.0,82.5506,82.5506,82.4623,82.4623,17762.0
2019-02-26 14:25:00,84.02,84.07,83.99,83.99,17910.0,82.4133,82.4623,82.3838,82.3838,17910.0
2019-02-26 14:30:00,83.98,84.02,83.93,83.95,88737.0,82.374,82.4133,82.325,82.3446,88737.0
2019-02-26 14:35:00,83.95,84.02,83.95,84.0,16125.0,82.3446,82.4133,82.3446,82.3937,16125.0
2019-02-26 14:40:00,84.01,84.01,83.94,83.94,21281.0,82.4035,82.4035,82.3348,82.3348,21281.0
2019-02-26 14:45:00,83.96,84.02,83.96,84.0,8200.0,82.3544,82.4133,82.3544,82.3937,8200.0
2019-02-26 14:50:00,84.0,84.03,83.98,84.03,22127.0,82.3937,82.4231,82.374,82.4231,22127.0
2019-02-26 14:55:00,84.02,84.05,83.97,84.0,31347.0,82.4133,82.4427,82.3642,82.3937,31347.0
2019-02-26 15:00:00,84.02,84.02,83.92,83.94,28615.0,82.4133,82.4133,82.3152,82.3348,28615.0
2019-02-26 15:05:00,83.94,84.0,83.91,83.96,9010.0,82.3348,82.3937,82.3054,82.3544,9010.0
2019-02-26 15:10:00,83.96,83.96,83.88,83.9,5927.0,82.3544,82.3544,82.276,82.2956,5927.0
2019-02-26 15:15:00,83.9,83.91,83.83,83.84,12414.0,82.2956,82.3054,82.2269,82.2367,12414.0
2019-02-26 15:20:00,83.84,83.9,83.84,83.87,117601.0,82.2367,82.2956,82.2367,82.2661,117601.0
2019-02-26 15:25:00,83.86,83.86,83.81,83.84,11811.0,82.2563,82.2563,82.2073,82.2367,11811.0
2019-02-26 15:30:00,83.84,83.87,83.78,83.78,26853.0,82.2367,82.2661,82.1779,82.1779,26853.0
2019-02-26 15:35:00,83.78,83.78,83.72,83.72,20847.0,82.1779,82.1779,82.119,82.119,20847.0
2019-02-26 15:40:00,83.72,83.79,83.72,83.74,36438.0,82.119,82.1877,82.119,82.1386,36438.0
2019-02-26 15:45:00,83.73,83.74,83.67,83.7,27464.0,82.1288,82.1386,82.07,82.0994,27464.0
2019-02-26 15:50:00,83.69,83.75,83.69,83.69,51119.0,82.0896,82.1484,82.0896,82.0896,51119.0
2019-02-26 15:55:00,83.69,83.72,83.49,83.5,104924.0,82.0896,82.119,81.8934,81.9032,104924.0
2019-02-27 09:30:00,83.15,83.68,83.03,83.66,16667.0,81.5599,82.0798,81.4422,82.0602,16667.0
2019-02-27 09:35:00,83.64,83.71,83.43,83.67,24049.0,82.0405,82.1092,81.8346,82.07,24049.0
2019-02-27 09:40:00,83.67,83.83,83.49,83.56,14554.0,82.07,82.2269,81.8934,81.9621,14554.0
2019-02-27 09:45:00,83.59,83.63,83.32,83.35,30082.0,81.9915,82.0307,81.7267,81.7561,30082.0
2019-02-27 09:50:00,83.35,83.37,83.25,83.29,16096.0,81.7561,81.7757,81.658,81.6972,16096.0
2019-02-27 09:55:00,83.26,83.46,83.22,83.44,12203.0,81.6678,81.864,81.6286,81.8444,12203.0
2019-02-27 10:00:00,83.46,83.59,83.34,83.5,16338.0,81.864,81.9915,81.7463,81.9032,16338.0
2019-02-27 10:05:00,83.47,83.53,83.37,83.5,10759.0,81.8738,81.9326,81.7757,81.9032,10759.0
2019-02-27 10:10:00,83.46,83.47,83.08,83.18,14101.0,81.864,81.8738,81.4913,81.5893,14101.0
2019-02-27 10:15:00,83.18,83.3,83.16,83.28,36629.0,81.5893,81.707,81.5697,81.6874,36629.0
2019-02-27 10:20:00,83.27,83.34,83.22,83.25,8686.0,81.6776,81.7463,81.6286,81.658,8686.0
2019-02-27 10:25:00,83.25,83.36,83.21,83.36,10313.0,81.658,81.7659,81.6188,81.7659,10313.0
2019-02-27 10:30:00,83.34,83.41,83.27,83.3,6671.0,81.7463,81.8149,81.6776,81.707,6671.0
2019-02-27 10:35:00,83.28,83.39,83.21,83.36,10872.0,81.6874,81.7953,81.6188,81.7659,10872.0
2019-02-27 10:40:00,83.36,83.4,83.32,83.38,8188.0,81.7659,81.8051,81.7267,81.7855,8188.0
2019-02-27 10:45:00,83.36,83.4,83.26,83.39,13213.0,81.7659,81.8051,81.6678,81.7953,13213.0
2019-02-27 10:50:00,83.37,83.39,83.1,83.1,26371.0,81.7757,81.7953,81.5109,81.5109,26371.0
2019-02-27 10:55:00,83.1,83.31,83.09,83.29,29754.0,81.5109,81.7169,81.5011,81.6972,29754.0
2019-02-27 11:00:00,83.3,83.44,83.28,83.42,42532.0,81.707,81.8444,81.6874,81.8247,42532.0
2019-02-27 11:05:00,83.45,83.58,83.4,83.57,22096.0,81.8542,81.9817,81.8051,81.9719,22096.0
2019-02-27 11:10:00,83.56,83.57,83.43,83.44,17887.0,81.9621,81.9719,81.8346,81.8444,17887.0
2019-02-27 11:15:00,83.42,83.5,83.36,83.48,18800.0,81.8247,81.9032,81.7659,81.8836,18800.0
2019-02-27 11:20:00,83.49,83.5,83.44,83.49,11688.0,81.8934,81.9032,81.8444,81.8934,11688.0
2019-02-27 11:25:00,83.5,83.53,83.45,83.5,21704.0,81.9032,81.9326,81.8542,81.9032,21704.0
2019-02-27 11:30:00,83.5,83.52,83.43,83.45,8195.0,81.9032,81.9228,81.8346,81.8542,8195.0
2019-02-27 11:35:00,83.46,83.52,83.42,83.5,9186.0,81.864,81.9228,81.8247,81.9032,9186.0
2019-02-27 11:40:00,83.49,83.52,83.46,83.51,11947.0,81.8934,81.9228,81.864,81.913,11947.0
2019-02-27 11:45:00,83.5,83.57,83.49,83.56,11715.0,81.9032,81.9719,81.8934,81.9621,11715.0
2019-02-27 11:50:00,83.56,83.56,83.46,83.48,14405.0,81.9621,81.9621,81.864,81.8836,14405.0
2019-02-27 11:55:00,83.48,83.52,83.45,83.48,10838.0,81.8836,81.9228,81.8542,81.8836,10838.0
2019-02-27 12:00:00,83.49,83.53,83.42,83.53,7168.0,81.8934,81.9326,81.8247,81.9326,7168.0
2019-02-27 12:05:00,83.52,83.52,83.48,83.5,8115.0,81.9228,81.9228,81.8836,81.9032,8115.0
2019-02-27 12:10:00,83.49,83.49,83.31,83.44,24739.0,81.8934,81.8934,81.7169,81.8444,24739.0
2019-02-27 12:15:00,83.45,83.52,83.41,83.46,7833.0,81.8542,81.9228,81.8149,81.864,7833.0
2019-02-27 12:20:00,83.45,83.47,83.39,83.43,10219.0,81.8542,81.8738,81.7953,81.8346,10219.0
2019-02-27 12:25:00,83.44,83.5,83.43,83.49,12070.0,81.8444,81.9032,81.8346,81.8934,12070.0
2019-02-27 12:30:00,83.48,83.5,83.43,83.47,9823.0,81.8836,81.9032,81.8346,81.8738,9823.0
2019-02-27 12:35:00,83.47,83.48,83.42,83.48,19644.0,81.8738,81.8836,81.8247,81.8836,19644.0
2019-02-27 12:40:00,83.49,83.55,83.45,83.46,13161.0,81.8934,81.9523,81.8542,81.864,13161.0
2019-02-27 12:45:00,83.46,83.51,83.46,83.48,12292.0,81.864,81.913,81.864,81.8836,12292.0
2019-02-27 12:50:00,83.49,83.51,83.42,83.46,13034.0,81.8934,81.913,81.8247,81.864,13034.0
2019-02-27 12:55:00,83.46,83.48,83.37,83.47,22016.0,81.864,81.8836,81.7757,81.8738,22016.0
2019-02-27 13:00:00,83.48,83.48,83.41,83.46,15299.0,81.8836,81.8836,81.8149,81.864,15299.0
2019-02-27 13:05:00,83.47,83.53,83.46,83.5,19425.0,81.8738,81.9326,81.864,81.9032,19425.0
2019-02-27 13:10:00,83.5,83.52,83.46,83.5,24346.0,81.9032,81.9228,81.864,81.9032,24346.0
2019-02-27 13:15:00,83.5,83.54,83.47,83.48,20974.0,81.9032,81.9425,81.8738,81.8836,20974.0
2019-02-27 13:20:00,83.5,83.52,83.47,83.48,22532.0,81.9032,81.9228,81.8738,81.8836,22532.0
2019-02-27 13:25:00,83.48,83.49,83.42,83.45,17140.0,81.8836,81.8934,81.8247,81.8542,17140.0
2019-02-27 13:30:00,83.44,83.47,83.31,83.34,14844.0,81.8444,81.8738,81.7169,81.7463,14844.0
2019-02-27 13:35:00,83.34,83.39,83.33,83.37,9175.0,81.7463,81.7953,81.7365,81.7757,9175.0
2019-02-27 13:40:00,83.37,83.38,83.31,83.34,12055.0,81.7757,81.7855,81.7169,81.7463,12055.0
2019-02-27 13:45:00,83.34,83.41,83.32,83.38,15977.0,81.7463,81.8149,81.7267,81.7855,15977.0
2019-02-27 13:50:00,83.39,83.5,83.39,83.46,30833.0,81.7953,81.9032,81.7953,81.864,30833.0
2019-02-27 13:55:00,83.47,83.5,83.4,83.43,32801.0,81.8738,81.9032,81.8051,81.8346,32801.0
2019-02-27 14:00:00,83.41,83.47,83.37,83.45,21965.0,81.8149,81.8738,81.7757,81.8542,21965.0
2019-02-27 14:05:00,83.46,83.47,83.42,83.45,13673.0,81.864,81.8738,81.8247,81.8542,13673.0
2019-02-27 14:10:00,83.45,83.47,83.42,83.43,25396.0,81.8542,81.8738,81.8247,81.8346,25396.0
2019-02-27 14:15:00,83.44,83.46,83.42,83.44,26087.0,81.8444,81.864,81.8247,81.8444,26087.0
2019-02-27 14:20:00,83.44,83.51,83.44,83.45,18516.0,81.8444,81.913,81.8444,81.8542,18516.0
2019-02-27 14:25:00,83.44,83.44,83.36,83.42,17435.0,81.8444,81.8444,81.7659,81.8247,17435.0
2019-02-27 14:30:00,83.42,83.45,83.37,83.45,14624.0,81.8247,81.8542,81.7757,81.8542,14624.0
2019-02-27 14:35:00,83.45,83.46,83.42,83.43,11581.0,81.8542,81.864,81.8247,81.8346,11581.0
2019-02-27 14:40:00,83.44,83.47,83.39,83.42,32690.0,81.8444,81.8738,81.7953,81.8247,32690.0
2019-02-27 14:45:00,83.41,83.46,83.37,83.45,11811.0,81.8149,81.864,81.7757,81.8542,11811.0
2019-02-27 14:50:00,83.45,83.46,83.38,83.43,29763.0,81.8542,81.864,81.7855,81.8346,29763.0
2019-02-27 14:55:00,83.43,83.45,83.41,83.41,11557.0,81.8346,81.8542,81.8149,81.8149,11557.0
2019-02-27 15:00:00,83.41,83.46,83.39,83.39,27274.0,81.8149,81.864,81.7953,81.7953,27274.0
2019-02-27 15:05:00,83.4,83.5,83.4,83.5,20206.0,81.8051,81.9032,81.8051,81.9032,20206.0
2019-02-27 15:10:00,83.49,83.54,83.47,83.5,20063.0,81.8934,81.9425,81.8738,81.9032,20063.0
2019-02-27 15:15:00,83.5,83.51,83.44,83.5,22348.0,81.9032,81.913,81.8444,81.9032,22348.0
2019-02-27 15:20:00,83.48,83.49,83.44,83.45,14865.0,81.8836,81.8934,81.8444,81.8542,14865.0
2019-02-27 15:25:00,83.45,83.46,83.38,83.4,15973.0,81.8542,81.864,81.7855,81.8051,15973.0
2019-02-27 15:30:00,83.4,83.46,83.38,83.43,29617.0,81.8051,81.864,81.7855,81.8346,29617.0
2019-02-27 15:35:00,83.43,83.48,83.43,83.48,36347.0,81.8346,81.8836,81.8346,81.8836,36347.0
2019-02-27 15:40:00,83.48,83.52,83.4,83.44,49298.0,81.8836,81.9228,81.8051,81.8444,49298.0
2019-02-27 15:45:00,83.44,83.46,83.43,83.45,43415.0,81.8444,81.864,81.8346,81.8542,43415.0
2019-02-27 15:50:00,83.44,83.45,83.38,83.42,49714.0,81.8444,81.8542,81.7855,81.8247,49714.0
2019-02-27 15:55:00,83.41,83.49,83.39,83.49,133192.0,81.8149,81.8934,81.7953,81.8934,133192.0
2019-02-28 09:30:00,82.93,83.49,82.93,83.34,30167.0,81.4909,82.0412,81.4909,81.8938,30167.0
2019-02-28 09:35:00,83.3,83.34,82.86,83.04,12680.0,81.8545,81.8938,81.4222,81.599,12680.0
2019-02-28 09:40:00,82.97,83.12,82.94,83.08,5455.0,81.5303,81.6777,81.5008,81.6383,5455.0
2019-02-28 09:45:00,83.05,83.11,82.86,82.9,12451.0,81.6089,81.6678,81.4222,81.4615,12451.0
2019-02-28 09:50:00,82.92,82.98,82.82,82.82,15335.0,81.4811,81.5401,81.3829,81.3829,15335.0
2019-02-28 09:55:00,82.85,82.9,82.76,82.84,11746.0,81.4123,81.4615,81.3239,81.4025,11746.0
2019-02-28 10:00:00,82.81,83.0,82.81,82.98,15910.0,81.373,81.5597,81.373,81.5401,15910.0
2019-02-28 10:05:00,82.99,83.01,82.8,82.83,19035.0,81.5499,81.5696,81.3632,81.3927,19035.0
2019-02-28 10:10:00,82.84,83.02,82.8,83.02,14255.0,81.4025,81.5794,81.3632,81.5794,14255.0
2019-02-28 10:15:00,83.02,83.04,82.92,82.92,12900.0,81.5794,81.599,81.4811,81.4811,12900.0
2019-02-28 10:20:00,82.91,82.92,82.79,82.82,9746.0,81.4713,81.4811,81.3534,81.3829,9746.0
2019-02-28 10:25:00,82.8,82.92,82.76,82.92,15538.0,81.3632,81.4811,81.3239,81.4811,15538.0
2019-02-28 10:30:00,82.92,83.03,82.89,82.89,17609.0,81.4811,81.5892,81.4516,81.4516,17609.0
2019-02-28 10:35:00,82.89,83.03,82.89,83.01,9623.0,81.4516,81.5892,81.4516,81.5696,9623.0
2019-02-28 10:40:00,82.99,83.08,82.95,83.01,13116.0,81.5499,81.6383,81.5106,81.5696,13116.0
2019-02-28 10:45:00,83.02,83.09,83.0,83.07,12014.0,81.5794,81.6482,81.5597,81.6285,12014.0
2019-02-28 10:50:00,83.08,83.08,82.87,82.98,12547.0,81.6383,81.6383,81.432,81.5401,12547.0
2019-02-28 10:55:00,82.99,83.09,82.97,83.08,12517.0,81.5499,81.6482,81.5303,81.6383,12517.0
2019-02-28 11:00:00,83.07,83.13,83.04,83.12,10210.0,81.6285,81.6875,81.599,81.6777,10210.0
2019-02-28 11:05:00,83.11,83.24,83.11,83.24,8638.0,81.6678,81.7956,81.6678,81.7956,8638.0
2019-02-28 11:10:00,83.23,83.29,83.18,83.29,7180.0,81.7857,81.8447,81.7366,81.8447,7180.0
2019-02-28 11:15:00,83.27,83.5,83.25,83.43,8868.0,81.825,82.0511,81.8054,81.9823,8868.0
2019-02-28 11:20:00,83.43,83.52,83.35,83.41,10409.0,81.9823,82.0707,81.9037,81.9626,10409.0
2019-02-28 11:25:00,83.44,83.52,83.34,83.4,8542.0,81.9921,82.0707,81.8938,81.9528,8542.0
2019-02-28 11:30:00,83.4,83.49,83.37,83.44,9009.0,81.9528,82.0412,81.9233,81.9921,9009.0
2019-02-28 11:35:00,83.43,83.54,83.42,83.5,15657.0,81.9823,82.0904,81.9724,82.0511,15657.0
2019-02-28 11:40:00,83.5,83.5,83.3,83.44,18466.0,82.0511,82.0511,81.8545,81.9921,18466.0
2019-02-28 11:45:00,83.47,83.5,83.41,83.5,3410.0,82.0216,82.0511,81.9626,82.0511,3410.0
2019-02-28 11:50:00,83.48,83.52,83.35,83.38,6622.0,82.0314,82.0707,81.9037,81.9331,6622.0
2019-02-28 11:55:00,83.39,83.47,83.34,83.34,6665.0,81.943,82.0216,81.8938,81.8938,6665.0
2019-02-28 12:00:00,83.34,83.42,83.3,83.37,8664.0,81.8938,81.9724,81.8545,81.9233,8664.0
2019-02-28 12:05:00,83.38,83.39,83.32,83.38,5247.0,81.9331,81.943,81.8742,81.9331,5247.0
2019-02-28 12:10:00,83.39,83.42,83.34,83.4,5284.0,81.943,81.9724,81.8938,81.9528,5284.0
2019-02-28 12:15:00,83.39,83.51,83.39,83.48,5789.0,81.943,82.0609,81.943,82.0314,5789.0
2019-02-28 12:20:00,83.48,83.55,83.47,83.49,11249.0,82.0314,82.1002,82.0216,82.0412,11249.0
2019-02-28 12:25:00,83.48,83.53,83.43,83.48,12472.0,82.0314,82.0805,81.9823,82.0314,12472.0
2019-02-28 12:30:00,83.48,83.48,83.41,83.44,5595.0,82.0314,82.0314,81.9626,81.9921,5595.0
2019-02-28 12:35:00,83.43,83.45,83.38,83.42,7018.0,81.9823,82.0019,81.9331,81.9724,7018.0
2019-02-28 12:40:00,83.39,83.44,83.37,83.41,4808.0,81.943,81.9921,81.9233,81.9626,4808.0
2019-02-28 12:45:00,83.39,83.42,83.38,83.4,3708.0,81.943,81.9724,81.9331,81.9528,3708.0
2019-02-28 12:50:00,83.39,83.4,83.29,83.32,4193.0,81.943,81.9528,81.8447,81.8742,4193.0
2019-02-28 12:55:00,83.33,83.4,83.31,83.4,6830.0,81.884,81.9528,81.8644,81.9528,6830.0
2019-02-28 13:00:00,83.41,83.42,83.37,83.38,6041.0,81.9626,81.9724,81.9233,81.9331,6041.0
2019-02-28 13:05:00,83.41,83.47,83.38,83.38,30535.0,81.9626,82.0216,81.9331,81.9331,30535.0
2019-02-28 13:10:00,83.37,83.37,83.3,83.36,3989.0,81.9233,81.9233,81.8545,81.9135,3989.0
2019-02-28 13:15:00,83.36,83.36,83.31,83.33,5224.0,81.9135,81.9135,81.8644,81.884,5224.0
2019-02-28 13:20:00,83.32,83.36,83.32,83.34,5373.0,81.8742,81.9135,81.8742,81.8938,5373.0
2019-02-28 13:25:00,83.34,83.36,83.31,83.34,6341.0,81.8938,81.9135,81.8644,81.8938,6341.0
2019-02-28 13:30:00,83.32,83.36,83.28,83.36,6809.0,81.8742,81.9135,81.8349,81.9135,6809.0
2019-02-28 13:35:00,83.35,83.47,83.35,83.47,4873.0,81.9037,82.0216,81.9037,82.0216,4873.0
2019-02-28 13:40:00,83.48,83.5,83.42,83.42,5246.0,82.0314,82.0511,81.9724,81.9724,5246.0
2019-02-28 13:45:00,83.42,83.43,83.33,83.41,5020.0,81.9724,81.9823,81.884,81.9626,5020.0
2019-02-28 13:50:00,83.42,83.48,83.38,83.39,15609.0,81.9724,82.0314,81.9331,81.943,15609.0
2019-02-28 13:55:00,83.38,83.38,83.32,83.36,6267.0,81.9331,81.9331,81.8742,81.9135,6267.0
2019-02-28 14:00:00,83.35,83.4,83.27,83.29,4202.0,81.9037,81.9528,81.825,81.8447,4202.0
2019-02-28 14:05:00,83.28,83.29,83.18,83.25,12549.0,81.8349,81.8447,81.7366,81.8054,12549.0
2019-02-28 14:10:00,83.21,83.27,83.17,83.21,6761.0,81.7661,81.825,81.7268,81.7661,6761.0
2019-02-28 14:15:00,83.22,83.25,83.19,83.23,4674.0,81.7759,81.8054,81.7464,81.7857,4674.0
2019-02-28 14:20:00,83.23,83.23,83.18,83.22,5656.0,81.7857,81.7857,81.7366,81.7759,5656.0
2019-02-28 14:25:00,83.21,83.22,83.1,83.1,16101.0,81.7661,81.7759,81.658,81.658,16101.0
2019-02-28 14:30:00,83.08,83.1,83.0,83.03,11425.0,81.6383,81.658,81.5597,81.5892,11425.0
2019-02-28 14:35:00,83.03,83.05,82.99,83.0,8021.0,81.5892,81.6089,81.5499,81.5597,8021.0
2019-02-28 14:40:00,83.01,83.03,82.96,83.0,11773.0,81.5696,81.5892,81.5204,81.5597,11773.0
2019-02-28 14:45:00,83.01,83.01,82.91,82.91,5358.0,81.5696,81.5696,81.4713,81.4713,5358.0
2019-02-28 14:50:00,82.92,82.93,82.86,82.89,31661.0,81.4811,81.4909,81.4222,81.4516,31661.0
2019-02-28 14:55:00,82.88,82.91,82.82,82.85,16679.0,81.4418,81.4713,81.3829,81.4123,16679.0
2019-02-28 15:00:00,82.85,82.91,82.83,82.88,45402.0,81.4123,81.4713,81.3927,81.4418,45402.0
2019-02-28 15:05:00,82.89,82.93,82.82,82.91,12774.0,81.4516,81.4909,81.3829,81.4713,12774.0
2019-02-28 15:10:00,82.9,82.93,82.9,82.9,27630.0,81.4615,81.4909,81.4615,81.4615,27630.0
2019-02-28 15:15:00,82.91,82.97,82.88,82.96,15110.0,81.4713,81.5303,81.4418,81.5204,15110.0
2019-02-28 15:20:00,82.97,83.02,82.97,82.99,14237.0,81.5303,81.5794,81.5303,81.5499,14237.0
2019-02-28 15:25:00,83.0,83.15,83.0,83.12,12266.0,81.5597,81.7071,81.5597,81.6777,12266.0
2019-02-28 15:30:00,83.12,83.24,83.11,83.23,15338.0,81.6777,81.7956,81.6678,81.7857,15338.0
2019-02-28 15:35:00,83.23,83.29,83.21,83.29,25275.0,81.7857,81.8447,81.7661,81.8447,25275.0
2019-02-28 15:40:00,83.29,83.29,83.17,83.17,24737.0,81.8447,81.8447,81.7268,81.7268,24737.0
2019-02-28 15:45:00,83.15,83.26,83.14,83.24,38496.0,81.7071,81.8152,81.6973,81.7956,38496.0
2019-02-28 15:50:00,83.23,83.26,83.13,83.15,38679.0,81.7857,81.8152,81.6875,81.7071,38679.0
2019-02-28 15:55:00,83.14,83.15,83.0,83.1,111580.0,81.6973,81.7071,81.5597,81.658,111580.0
2019-03-01 09:30:00,83.93,84.22,83.56,83.76,34137.0,82.4736,82.7586,82.11,82.3065,34137.0
2019-03-01 09:35:00,83.76,83.76,83.21,83.48,14360.0,82.3065,82.3065,81.7661,82.0314,14360.0
2019-03-01 09:40:00,83.53,83.83,83.46,83.63,19182.0,82.0805,82.3753,82.0118,82.1788,19182.0
2019-03-01 09:45:00,83.61,83.71,83.53,83.61,16965.0,82.1591,82.2574,82.0805,82.1591,16965.0
2019-03-01 09:50:00,83.62,84.03,83.62,84.0,68695.0,82.169,82.5719,82.169,82.5424,68695.0
2019-03-01 09:55:00,84.02,84.35,83.97,84.27,15516.0,82.562,82.8863,82.5129,82.8077,15516.0
2019-03-01 10:00:00,84.21,84.33,84.1,84.1,35739.0,82.7487,82.8667,82.6406,82.6406,35739.0
2019-03-01 10:05:00,84.12,84.32,84.05,84.18,29217.0,82.6603,82.8568,82.5915,82.7193,29217.0
2019-03-01 10:10:00,84.19,84.28,83.97,84.03,25604.0,82.7291,82.8175,82.5129,82.5719,25604.0
2019-03-01 10:15:00,84.02,84.04,83.79,83.87,44216.0,82.562,82.5817,82.336,82.4146,44216.0
2019-03-01 10:20:00,83.81,83.81,83.44,83.61,15554.0,82.3557,82.3557,81.9921,82.1591,15554.0
2019-03-01 10:25:00,83.58,83.76,83.44,83.75,16896.0,82.1297,82.3065,81.9921,82.2967,16896.0
2019-03-01 10:30:00,83.75,83.81,83.67,83.8,30371.0,82.2967,82.3557,82.2181,82.3459,30371.0
2019-03-01 10:35:00,83.81,83.93,83.77,83.84,18277.0,82.3557,82.4736,82.3164,82.3852,18277.0
2019-03-01 10:40:00,83.78,83.88,83.69,83.76,14695.0,82.3262,82.4245,82.2378,82.3065,14695.0
2019-03-01 10:45:00,83.69,83.78,83.52,83.54,35323.0,82.2378,82.3262,82.0707,82.0904,35323.0
2019-03-01 10:50:00,83.53,83.57,83.28,83.5,22705.0,82.0805,82.1198,81.8349,82.0511,22705.0
2019-03-01 10:55:00,83.52,83.63,83.37,83.56,11501.0,82.0707,82.1788,81.9233,82.11,11501.0
2019-03-01 11:00:00,83.56,83.72,83.52,83.55,18437.0,82.11,82.2672,82.0707,82.1002,18437.0
2019-03-01 11:05:00,83.42,83.63,83.35,83.58,12720.0,81.9724,82.1788,81.9037,82.1297,12720.0
2019-03-01 11:10:00,83.56,83.68,83.5,83.67,13881.0,82.11,82.2279,82.0511,82.2181,13881.0
2019-03-01 11:15:00,83.65,83.8,83.63,83.77,12744.0,82.1985,82.3459,82.1788,82.3164,12744.0
2019-03-01 11:20:00,83.78,83.88,83.77,83.84,18687.0,82.3262,82.4245,82.3164,82.3852,18687.0
2019-03-01 11:25:00,83.88,83.88,83.66,83.67,11021.0,82.4245,82.4245,82.2083,82.2181,11021.0
2019-03-01 11:30:00,83.64,83.73,83.58,83.59,4791.0,82.1886,82.2771,82.1297,82.1395,4791.0
2019-03-01 11:35:00,83.56,83.79,83.56,83.79,18590.0,82.11,82.336,82.11,82.336,18590.0
2019-03-01 11:40:00,83.75,83.82,83.71,83.77,8739.0,82.2967,82.3655,82.2574,82.3164,8739.0
2019-03-01 11:45:00,83.79,83.81,83.67,83.69,7115.0,82.336,82.3557,82.2181,82.2378,7115.0
2019-03-01 11:50:00,83.71,83.75,83.57,83.6,4600.0,82.2574,82.2967,82.1198,82.1493,4600.0
2019-03-01 11:55:00,83.59,83.65,83.56,83.65,6067.0,82.1395,82.1985,82.11,82.1985,6067.0
2019-03-01 12:00:00,83.64,83.75,83.62,83.73,8240.0,82.1886,82.2967,82.169,82.2771,8240.0
2019-03-01 12:05:00,83.73,83.82,83.73,83.74,18672.0,82.2771,82.3655,82.2771,82.2869,18672.0
2019-03-01 12:10:00,83.75,83.83,83.73,83.77,36122.0,82.2967,82.3753,82.2771,82.3164,36122.0
2019-03-01 12:15:00,83.77,83.78,83.72,83.75,12321.0,82.3164,82.3262,82.2672,82.2967,12321.0
2019-03-01 12:20:00,83.77,83.84,83.7,83.72,52593.0,82.3164,82.3852,82.2476,82.2672,52593.0
2019-03-01 12:25:00,83.71,83.77,83.69,83.7,9793.0,82.2574,82.3164,82.2378,82.2476,9793.0
2019-03-01 12:30:00,83.72,83.77,83.56,83.64,8618.0,82.2672,82.3164,82.11,82.1886,8618.0
2019-03-01 12:35:00,83.66,83.66,83.54,83.57,17994.0,82.2083,82.2083,82.0904,82.1198,17994.0
2019-03-01 12:40:00,83.55,83.62,83.52,83.6,7912.0,82.1002,82.169,82.0707,82.1493,7912.0
2019-03-01 12:45:00,83.58,83.69,83.56,83.66,4653.0,82.1297,82.2378,82.11,82.2083,4653.0
2019-03-01 12:50:00,83.66,83.75,83.62,83.7,7812.0,82.2083,82.2967,82.169,82.2476,7812.0
2019-03-01 12:55:00,83.67,83.7,83.61,83.63,5706.0,82.2181,82.2476,82.1591,82.1788,5706.0
2019-03-01 13:00:00,83.62,83.65,83.59,83.65,5174.0,82.169,82.1985,82.1395,82.1985,5174.0
2019-03-01 13:05:00,83.64,83.68,83.52,83.52,5630.0,82.1886,82.2279,82.0707,82.0707,5630.0
2019-03-01 13:10:00,83.54,83.64,83.54,83.59,4621.0,82.0904,82.1886,82.0904,82.1395,4621.0
2019-03-01 13:15:00,83.58,83.59,83.49,83.55,5870.0,82.1297,82.1395,82.0412,82.1002,5870.0
2019-03-01 13:20:00,83.54,83.54,83.37,83.44,10953.0,82.0904,82.0904,81.9233,81.9921,10953.0
2019-03-01 13:25:00,83.43,83.43,83.35,83.36,4269.0,81.9823,81.9823,81.9037,81.9135,4269.0
2019-03-01 13:30:00,83.38,83.44,83.34,83.43,6722.0,81.9331,81.9921,81.8938,81.9823,6722.0
2019-03-01 13:35:00,83.43,83.47,83.38,83.44,7131.0,81.9823,82.0216,81.9331,81.9921,7131.0
2019-03-01 13:40:00,83.42,83.52,83.42,83.5,5500.0,81.9724,82.0707,81.9724,82.0511,5500.0
2019-03-01 13:45:00,83.5,83.5,83.38,83.41,6127.0,82.0511,82.0511,81.9331,81.9626,6127.0
2019-03-01 13:50:00,83.43,83.45,83.4,83.42,7999.0,81.9823,82.0019,81.9528,81.9724,7999.0
2019-03-01 13:55:00,83.39,83.43,83.36,83.38,15261.0,81.943,81.9823,81.9135,81.9331,15261.0
2019-03-01 14:00:00,83.38,83.43,83.35,83.38,10267.0,81.9331,81.9823,81.9037,81.9331,10267.0
2019-03-01 14:05:00,83.37,83.47,83.37,83.45,8324.0,81.9233,82.0216,81.9233,82.0019,8324.0
2019-03-01 14:10:00,83.45,83.55,83.45,83.54,8724.0,82.0019,82.1002,82.0019,82.0904,8724.0
2019-03-01 14:15:00,83.52,83.6,83.48,83.54,8563.0,82.0707,82.1493,82.0314,82.0904,8563.0
2019-03-01 14:20:00,83.55,83.68,83.55,83.65,5940.0,82.1002,82.2279,82.1002,82.1985,5940.0
2019-03-01 14:25:00,83.65,83.7,83.63,83.66,8371.0,82.1985,82.2476,82.1788,82.2083,8371.0
2019-03-01 14:30:00,83.66,83.69,83.65,83.68,5964.0,82.2083,82.2378,82.1985,82.2279,5964.0
2019-03-01 14:35:00,83.7,83.74,83.67,83.74,7757.0,82.2476,82.2869,82.2181,82.2869,7757.0
2019-03-01 14:40:00,83.74,83.76,83.66,83.71,7188.0,82.2869,82.3065,82.2083,82.2574,7188.0
2019-03-01 14:45:00,83.68,83.68,83.59,83.64,11552.0,82.2279,82.2279,82.1395,82.1886,11552.0
2019-03-01 14:50:00,83.65,83.69,83.63,83.64,5407.0,82.1985,82.2378,82.1788,82.1886,5407.0
2019-03-01 14:55:00,83.63,83.69,83.6,83.62,9985.0,82.1788,82.2378,82.1493,82.169,9985.0
2019-03-01 15:00:00,83.63,83.7,83.6,83.66,8956.0,82.1788,82.2476,82.1493,82.2083,8956.0
2019-03-01 15:05:00,83.66,83.69,83.62,83.62,7618.0,82.2083,82.2378,82.169,82.169,7618.0
2019-03-01 15:10:00,83.62,83.63,83.55,83.56,11086.0,82.169,82.1788,82.1002,82.11,11086.0
2019-03-01 15:15:00,83.56,83.62,83.54,83.62,13111.0,82.11,82.169,82.0904,82.169,13111.0
2019-03-01 15:20:00,83.62,83.77,83.61,83.75,43775.0,82.169,82.3164,82.1591,82.2967,43775.0
2019-03-01 15:25:00,83.75,83.76,83.72,83.75,13657.0,82.2967,82.3065,82.2672,82.2967,13657.0
2019-03-01 15:30:00,83.76,83.77,83.72,83.75,22415.0,82.3065,82.3164,82.2672,82.2967,22415.0
2019-03-01 15:35:00,83.75,83.77,83.73,83.75,24223.0,82.2967,82.3164,82.2771,82.2967,24223.0
2019-03-01 15:40:00,83.74,83.8,83.71,83.8,33778.0,82.2869,82.3459,82.2574,82.3459,33778.0
2019-03-01 15:45:00,83.8,83.87,83.7,83.71,51969.0,82.3459,82.4146,82.2476,82.2574,51969.0
2019-03-01 15:50:00,83.7,83.75,83.65,83.71,52682.0,82.2476,82.2967,82.1985,82.2574,52682.0
2019-03-01 15:55:00,83.71,83.81,83.69,83.79,122845.0,82.2574,82.3557,82.2378,82.336,122845.0
2019-03-04 09:30:00,84.28,84.4,84.09,84.19,24272.0,82.8175,82.9354,82.6308,82.7291,24272.0
2019-03-04 09:35:00,84.15,84.33,84.15,84.22,9976.0,82.6898,82.8667,82.6898,82.7586,9976.0
2019-03-04 09:40:00,84.22,84.3,84.01,84.29,15133.0,82.7586,82.8372,82.5522,82.8273,15133.0
2019-03-04 09:45:00,84.24,84.37,84.09,84.12,19519.0,82.7782,82.906,82.6308,82.6603,19519.0
2019-03-04 09:50:00,84.12,84.14,83.95,84.11,91163.0,82.6603,82.68,82.4932,82.6505,91163.0
2019-03-04 09:55:00,84.15,84.23,84.12,84.19,7531.0,82.6898,82.7684,82.6603,82.7291,7531.0
2019-03-04 10:00:00,84.2,84.23,83.98,84.03,10453.0,82.7389,82.7684,82.5227,82.5719,10453.0
2019-03-04 10:05:00,84.01,84.14,84.01,84.06,9640.0,82.5522,82.68,82.5522,82.6013,9640.0
2019-03-04 10:10:00,84.06,84.07,83.94,83.98,6520.0,82.6013,82.6112,82.4834,82.5227,6520.0
2019-03-04 10:15:00,83.99,84.13,83.96,84.11,6000.0,82.5326,82.6701,82.5031,82.6505,6000.0
2019-03-04 10:20:00,84.1,84.11,83.88,83.89,7164.0,82.6406,82.6505,82.4245,82.4343,7164.0
2019-03-04 10:25:00,83.89,83.97,83.85,83.88,9278.0,82.4343,82.5129,82.395,82.4245,9278.0
2019-03-04 10:30:00,83.84,83.93,83.79,83.84,5935.0,82.3852,82.4736,82.336,82.3852,5935.0
2019-03-04 10:35:00,83.84,83.89,83.8,83.87,6967.0,82.3852,82.4343,82.3459,82.4146,6967.0
2019-03-04 10:40:00,83.89,83.95,83.86,83.95,5922.0,82.4343,82.4932,82.4048,82.4932,5922.0
2019-03-04 10:45:00,83.92,84.06,83.92,83.98,32366.0,82.4638,82.6013,82.4638,82.5227,32366.0
2019-03-04 10:50:00,83.96,83.96,83.85,83.85,9000.0,82.5031,82.5031,82.395,82.395,9000.0
2019-03-04 10:55:00,83.83,83.91,83.82,83.86,7114.0,82.3753,82.4539,82.3655,82.4048,7114.0
2019-03-04 11:00:00,83.86,83.89,83.81,83.84,5988.0,82.4048,82.4343,82.3557,82.3852,5988.0
2019-03-04 11:05:00,83.85,83.87,83.71,83.72,10296.0,82.395,82.4146,82.2574,82.2672,10296.0
2019-03-04 11:10:00,83.7,83.75,83.68,83.69,9291.0,82.2476,82.2967,82.2279,82.2378,9291.0
2019-03-04 11:15:00,83.69,83.69,83.54,83.55,13117.0,82.2378,82.2378,82.0904,82.1002,13117.0
2019-03-04 11:20:00,83.56,83.57,83.34,83.36,10979.0,82.11,82.1198,81.8938,81.9135,10979.0
2019-03-04 11:25:00,83.36,83.47,83.36,83.37,9050.0,81.9135,82.0216,81.9135,81.9233,9050.0
2019-03-04 11:30:00,83.35,83.37,83.22,83.26,10673.0,81.9037,81.9233,81.7759,81.8152,10673.0
2019-03-04 11:35:00,83.27,83.31,83.17,83.21,8198.0,81.825,81.8644,81.7268,81.7661,8198.0
2019-03-04 11:40:00,83.19,83.19,83.02,83.02,13393.0,81.7464,81.7464,81.5794,81.5794,13393.0
2019-03-04 11:45:00,83.03,83.09,82.92,82.92,9483.0,81.5892,81.6482,81.4811,81.4811,9483.0
2019-03-04 11:50:00,82.94,82.97,82.79,82.86,15026.0,81.5008,81.5303,81.3534,81.4222,15026.0
2019-03-04 11:55:00,82.84,82.85,82.67,82.79,14437.0,81.4025,81.4123,81.2355,81.3534,14437.0
2019-03-04 12:00:00,82.76,82.92,82.76,82.83,12578.0,81.3239,81.4811,81.3239,81.3927,12578.0
2019-03-04 12:05:00,82.84,82.86,82.77,82.81,26625.0,81.4025,81.4222,81.3337,81.373,26625.0
2019-03-04 12:10:00,82.81,82.81,82.69,82.7,9360.0,81.373,81.373,81.2551,81.2649,9360.0
2019-03-04 12:15:00,82.69,82.7,82.49,82.59,20473.0,81.2551,81.2649,81.0586,81.1568,20473.0
2019-03-04 12:20:00,82.58,82.82,82.58,82.69,13541.0,81.147,81.3829,81.147,81.2551,13541.0
2019-03-04 12:25:00,82.68,82.8,82.64,82.8,6300.0,81.2453,81.3632,81.206,81.3632,6300.0
2019-03-04 12:30:00,82.79,82.87,82.78,82.79,12988.0,81.3534,81.432,81.3436,81.3534,12988.0
2019-03-04 12:35:00,82.76,82.78,82.67,82.75,4939.0,81.3239,81.3436,81.2355,81.3141,4939.0
2019-03-04 12:40:00,82.73,82.73,82.63,82.63,6710.0,81.2944,81.2944,81.1962,81.1962,6710.0
2019-03-04 12:45:00,82.64,82.69,82.6,82.65,5843.0,81.206,81.2551,81.1667,81.2158,5843.0
2019-03-04 12:50:00,82.66,82.75,82.65,82.72,6645.0,81.2256,81.3141,81.2158,81.2846,6645.0
2019-03-04 12:55:00,82.71,82.75,82.65,82.75,4729.0,81.2748,81.3141,81.2158,81.3141,4729.0
2019-03-04 13:00:00,82.71,82.72,82.65,82.67,7736.0,81.2748,81.2846,81.2158,81.2355,7736.0
2019-03-04 13:05:00,82.66,82.71,82.58,82.6,8600.0,81.2256,81.2748,81.147,81.1667,8600.0
2019-03-04 13:10:00,82.62,82.71,82.62,82.69,8728.0,81.1863,81.2748,81.1863,81.2551,8728.0
2019-03-04 13:15:00,82.68,82.72,82.65,82.67,4246.0,81.2453,81.2846,81.2158,81.2355,4246.0
2019-03-04 13:20:00,82.69,82.81,82.69,82.81,5000.0,81.2551,81.373,81.2551,81.373,5000.0
2019-03-04 13:25:00,82.8,82.9,82.78,82.88,6108.0,81.3632,81.4615,81.3436,81.4418,6108.0
2019-03-04 13:30:00,82.88,82.92,82.86,82.87,5099.0,81.4418,81.4811,81.4222,81.432,5099.0
2019-03-04 13:35:00,82.88,82.9,82.85,82.85,3100.0,81.4418,81.4615,81.4123,81.4123,3100.0
2019-03-04 13:40:00,82.84,82.97,82.84,82.95,11786.0,81.4025,81.5303,81.4025,81.5106,11786.0
2019-03-04 13:45:00,82.94,82.95,82.89,82.9,6000.0,81.5008,81.5106,81.4516,81.4615,6000.0
2019-03-04 13:50:00,82.91,82.94,82.85,82.94,8895.0,81.4713,81.5008,81.4123,81.5008,8895.0
2019-03-04 13:55:00,82.94,82.97,82.9,82.96,13520.0,81.5008,81.5303,81.4615,81.5204,13520.0
2019-03-04 14:00:00,82.95,82.97,82.91,82.95,9600.0,81.5106,81.5303,81.4713,81.5106,9600.0
2019-03-04 14:05:00,82.95,82.96,82.87,82.87,16053.0,81.5106,81.5204,81.432,81.432,16053.0
2019-03-04 14:10:00,82.86,82.97,82.85,82.97,9822.0,81.4222,81.5303,81.4123,81.5303,9822.0
2019-03-04 14:15:00,82.95,83.08,82.94,83.07,4550.0,81.5106,81.6383,81.5008,81.6285,4550.0
2019-03-04 14:20:00,83.07,83.23,83.06,83.23,6702.0,81.6285,81.7857,81.6187,81.7857,6702.0
2019-03-04 14:25:00,83.21,83.22,83.16,83.21,5105.0,81.7661,81.7759,81.717,81.7661,5105.0
2019-03-04 14:30:00,83.2,83.22,83.13,83.14,7486.0,81.7563,81.7759,81.6875,81.6973,7486.0
2019-03-04 14:35:00,83.15,83.16,83.12,83.12,4812.0,81.7071,81.717,81.6777,81.6777,4812.0
2019-03-04 14:40:00,83.12,83.18,83.12,83.18,8481.0,81.6777,81.7366,81.6777,81.7366,8481.0
2019-03-04 14:45:00,83.18,83.21,83.17,83.19,3900.0,81.7366,81.7661,81.7268,81.7464,3900.0
2019-03-04 14:50:00,83.18,83.32,83.17,83.28,10562.0,81.7366,81.8742,81.7268,81.8349,10562.0
2019-03-04 14:55:00,83.29,83.33,83.26,83.27,12261.0,81.8447,81.884,81.8152,81.825,12261.0
2019-03-04 15:00:00,83.25,83.27,83.12,83.12,9486.0,81.8054,81.825,81.6777,81.6777,9486.0
2019-03-04 15:05:00,83.11,83.14,83.1,83.1,8841.0,81.6678,81.6973,81.658,81.658,8841.0
2019-03-04 15:10:00,83.08,83.16,83.08,83.11,13709.0,81.6383,81.717,81.6383,81.6678,13709.0
2019-03-04 15:15:00,83.11,83.22,83.1,83.22,11926.0,81.6678,81.7759,81.658,81.7759,11926.0
2019-03-04 15:20:00,83.21,83.25,83.17,83.2,7237.0,81.7661,81.8054,81.7268,81.7563,7237.0
2019-03-04 15:25:00,83.19,83.28,83.18,83.18,24007.0,81.7464,81.8349,81.7366,81.7366,24007.0
2019-03-04 15:30:00,83.18,83.27,83.15,83.25,17779.0,81.7366,81.825,81.7071,81.8054,17779.0
2019-03-04 15:35:00,83.25,83.32,83.2,83.27,14026.0,81.8054,81.8742,81.7563,81.825,14026.0
2019-03-04 15:40:00,83.27,83.32,83.22,83.3,27483.0,81.825,81.8742,81.7759,81.8545,27483.0
2019-03-04 15:45:00,83.29,83.31,83.24,83.24,29778.0,81.8447,81.8644,81.7956,81.7956,29778.0
2019-03-04 15:50:00,83.24,83.32,83.16,83.24,39635.0,81.7956,81.8742,81.717,81.7956,39635.0
2019-03-04 15:55:00,83.24,83.38,83.18,83.37,151702.0,81.7956,81.9331,81.7366,81.9233,151702.0
2019-03-05 09:30:00,83.61,83.99,83.36,83.42,11930.0,82.1591,82.5326,81.9135,81.9724,11930.0
2019-03-05 09:35:00,83.41,83.48,83.14,83.35,8600.0,81.9626,82.0314,81.6973,81.9037,8600.0
2019-03-05 09:40:00,83.34,83.57,83.32,83.57,11092.0,81.8938,82.1198,81.8742,82.1198,11092.0
2019-03-05 09:45:00,83.53,83.56,83.24,83.32,50274.0,82.0805,82.11,81.7956,81.8742,50274.0
2019-03-05 09:50:00,83.37,83.65,83.35,83.63,14782.0,81.9233,82.1985,81.9037,82.1788,14782.0
2019-03-05 09:55:00,83.59,83.78,83.56,83.68,7024.0,82.1395,82.3262,82.11,82.2279,7024.0
2019-03-05 10:00:00,83.69,83.79,83.53,83.55,10147.0,82.2378,82.336,82.0805,82.1002,10147.0
2019-03-05 10:05:00,83.58,83.63,83.5,83.59,15557.0,82.1297,82.1788,82.0511,82.1395,15557.0
2019-03-05 10:10:00,83.57,83.62,83.53,83.53,8932.0,82.1198,82.169,82.0805,82.0805,8932.0
2019-03-05 10:15:00,83.54,83.54,83.45,83.49,18134.0,82.0904,82.0904,82.0019,82.0412,18134.0
2019-03-05 10:20:00,83.47,83.61,83.45,83.59,10085.0,82.0216,82.1591,82.0019,82.1395,10085.0
2019-03-05 10:25:00,83.6,83.65,83.5,83.6,49795.0,82.1493,82.1985,82.0511,82.1493,49795.0
2019-03-05 10:30:00,83.61,83.67,83.57,83.62,44115.0,82.1591,82.2181,82.1198,82.169,44115.0
2019-03-05 10:35:00,83.63,83.63,83.55,83.6,9403.0,82.1788,82.1788,82.1002,82.1493,9403.0
2019-03-05 10:40:00,83.61,83.61,83.55,83.59,6550.0,82.1591,82.1591,82.1002,82.1395,6550.0
2019-03-05 10:45:00,83.59,83.6,83.53,83.56,6145.0,82.1395,82.1493,82.0805,82.11,6145.0
2019-03-05 10:50:00,83.57,83.6,83.53,83.53,22066.0,82.1198,82.1493,82.0805,82.0805,22066.0
2019-03-05 10:55:00,83.54,83.56,83.5,83.52,7170.0,82.0904,82.11,82.0511,82.0707,7170.0
2019-03-05 11:00:00,83.56,83.6,83.48,83.57,11533.0,82.11,82.1493,82.0314,82.1198,11533.0
2019-03-05 11:05:00,83.56,83.58,83.49,83.58,13969.0,82.11,82.1297,82.0412,82.1297,13969.0
2019-03-05 11:10:00,83.58,83.68,83.56,83.63,33699.0,82.1297,82.2279,82.11,82.1788,33699.0
2019-03-05 11:15:00,83.63,83.73,83.62,83.71,6950.0,82.1788,82.2771,82.169,82.2574,6950.0
2019-03-05 11:20:00,83.74,83.79,83.72,83.77,9458.0,82.2869,82.336,82.2672,82.3164,9458.0
2019-03-05 11:25:00,83.77,83.78,83.66,83.74,6441.0,82.3164,82.3262,82.2083,82.2869,6441.0
2019-03-05 11:30:00,83.73,83.78,83.67,83.77,8867.0,82.2771,82.3262,82.2181,82.3164,8867.0
2019-03-05 11:35:00,83.75,83.79,83.68,83.79,22277.0,82.2967,82.336,82.2279,82.336,22277.0
2019-03-05 11:40:00,83.79,83.79,83.74,83.77,15780.0,82.336,82.336,82.2869,82.3164,15780.0
2019-03-05 11:45:00,83.76,83.77,83.72,83.76,9511.0,82.3065,82.3164,82.2672,82.3065,9511.0
2019-03-05 11:50:00,83.75,83.76,83.63,83.66,12652.0,82.2967,82.3065,82.1788,82.2083,12652.0
2019-03-05 11:55:00,83.64,83.72,83.63,83.66,5689.0,82.1886,82.2672,82.1788,82.2083,5689.0
2019-03-05 12:00:00,83.66,83.71,83.65,83.67,7616.0,82.2083,82.2574,82.1985,82.2181,7616.0
2019-03-05 12:05:00,83.67,83.67,83.61,83.62,10710.0,82.2181,82.2181,82.1591,82.169,10710.0
2019-03-05 12:10:00,83.62,83.65,83.62,83.62,6745.0,82.169,82.1985,82.169,82.169,6745.0
2019-03-05 12:15:00,83.61,83.64,83.59,83.61,4949.0,82.1591,82.1886,82.1395,82.1591,4949.0
2019-03-05 12:20:00,83.62,83.68,83.62,83.68,4955.0,82.169,82.2279,82.169,82.2279,4955.0
2019-03-05 12:25:00,83.67,83.69,83.63,83.67,10978.0,82.2181,82.2378,82.1788,82.2181,10978.0
2019-03-05 12:30:00,83.67,83.7,83.65,83.68,6497.0,82.2181,82.2476,82.1985,82.2279,6497.0
2019-03-05 12:35:00,83.69,83.76,83.67,83.75,6727.0,82.2378,82.3065,82.2181,82.2967,6727.0
2019-03-05 12:40:00,83.78,83.81,83.76,83.76,8313.0,82.3262,82.3557,82.3065,82.3065,8313.0
2019-03-05 12:45:00,83.75,83.75,83.71,83.74,3492.0,82.2967,82.2967,82.2574,82.2869,3492.0
2019-03-05 12:50:00,83.75,83.77,83.74,83.75,22528.0,82.2967,82.3164,82.2869,82.2967,22528.0
2019-03-05 12:55:00,83.74,83.77,83.74,83.76,12508.0,82.2869,82.3164,82.2869,82.3065,12508.0
2019-03-05 13:00:00,83.76,83.77,83.74,83.74,18110.0,82.3065,82.3164,82.2869,82.2869,18110.0
2019-03-05 13:05:00,83.75,83.76,83.73,83.73,8040.0,82.2967,82.3065,82.2771,82.2771,8040.0
2019-03-05 13:10:00,83.73,83.76,83.73,83.75,10118.0,82.2771,82.3065,82.2771,82.2967,10118.0
2019-03-05 13:15:00,83.74,83.74,83.63,83.65,6087.0,82.2869,82.2869,82.1788,82.1985,6087.0
2019-03-05 13:20:00,83.64,83.64,83.59,83.59,5099.0,82.1886,82.1886,82.1395,82.1395,5099.0
2019-03-05 13:25:00,83.58,83.59,83.54,83.54,5001.0,82.1297,82.1395,82.0904,82.0904,5001.0
2019-03-05 13:30:00,83.55,83.57,83.5,83.53,7389.0,82.1002,82.1198,82.0511,82.0805,7389.0
2019-03-05 13:35:00,83.52,83.57,83.52,83.56,4648.0,82.0707,82.1198,82.0707,82.11,4648.0
2019-03-05 13:40:00,83.56,83.56,83.51,83.54,7516.0,82.11,82.11,82.0609,82.0904,7516.0
2019-03-05 13:45:00,83.53,83.56,83.53,83.56,3449.0,82.0805,82.11,82.0805,82.11,3449.0
2019-03-05 13:50:00,83.56,83.66,83.56,83.66,5186.0,82.11,82.2083,82.11,82.2083,5186.0
2019-03-05 13:55:00,83.68,83.71,83.67,83.67,3830.0,82.2279,82.2574,82.2181,82.2181,3830.0
2019-03-05 14:00:00,83.68,83.75,83.68,83.74,4219.0,82.2279,82.2967,82.2279,82.2869,4219.0
2019-03-05 14:05:00,83.75,83.75,83.71,83.71,7953.0,82.2967,82.2967,82.2574,82.2574,7953.0
2019-03-05 14:10:00,83.71,83.75,83.7,83.71,4552.0,82.2574,82.2967,82.2476,82.2574,4552.0
2019-03-05 14:15:00,83.71,83.74,83.69,83.7,11110.0,82.2574,82.2869,82.2378,82.2476,11110.0
2019-03-05 14:20:00,83.7,83.75,83.69,83.72,4347.0,82.2476,82.2967,82.2378,82.2672,4347.0
2019-03-05 14:25:00,83.72,83.77,83.72,83.72,13902.0,82.2672,82.3164,82.2672,82.2672,13902.0
2019-03-05 14:30:00,83.73,83.76,83.72,83.73,8878.0,82.2771,82.3065,82.2672,82.2771,8878.0
2019-03-05 14:35:00,83.73,83.75,83.69,83.75,3476.0,82.2771,82.2967,82.2378,82.2967,3476.0
2019-03-05 14:40:00,83.74,83.78,83.73,83.74,9904.0,82.2869,82.3262,82.2771,82.2869,9904.0
2019-03-05 14:45:00,83.74,83.83,83.74,83.83,10328.0,82.2869,82.3753,82.2869,82.3753,10328.0
2019-03-05 14:50:00,83.83,83.96,83.82,83.96,11640.0,82.3753,82.5031,82.3655,82.5031,11640.0
2019-03-05 14:55:00,83.95,84.04,83.94,84.03,13910.0,82.4932,82.5817,82.4834,82.5719,13910.0
2019-03-05 15:00:00,84.02,84.11,84.01,84.08,15091.0,82.562,82.6505,82.5522,82.621,15091.0
2019-03-05 15:05:00,84.1,84.13,84.09,84.12,11957.0,82.6406,82.6701,82.6308,82.6603,11957.0
2019-03-05 15:10:00,84.11,84.14,84.03,84.05,16680.0,82.6505,82.68,82.5719,82.5915,16680.0
2019-03-05 15:15:00,84.05,84.05,84.01,84.03,13306.0,82.5915,82.5915,82.5522,82.5719,13306.0
2019-03-05 15:20:00,84.02,84.04,83.94,83.97,12467.0,82.562,82.5817,82.4834,82.5129,12467.0
2019-03-05 15:25:00,83.97,84.0,83.94,84.0,9418.0,82.5129,82.5424,82.4834,82.5424,9418.0
2019-03-05 15:30:00,83.99,84.0,83.96,83.98,14465.0,82.5326,82.5424,82.5031,82.5227,14465.0
2019-03-05 15:35:00,83.98,84.05,83.94,84.05,19340.0,82.5227,82.5915,82.4834,82.5915,19340.0
2019-03-05 15:40:00,84.05,84.06,84.02,84.04,37739.0,82.5915,82.6013,82.562,82.5817,37739.0
2019-03-05 15:45:00,84.04,84.07,84.0,84.05,138734.0,82.5817,82.6112,82.5424,82.5915,138734.0
2019-03-05 15:50:00,84.05,84.06,83.92,83.93,30866.0,82.5915,82.6013,82.4638,82.4736,30866.0
2019-03-05 15:55:00,83.93,84.05,83.89,84.0,109965.0,82.4736,82.5915,82.4343,82.5424,109965.0
2019-03-06 09:30:00,84.13,84.27,83.81,84.26,12371.0,82.6701,82.8077,82.3557,82.7979,12371.0
2019-03-06 09:35:00,84.37,84.49,84.2,84.26,17583.0,82.906,83.0239,82.7389,82.7979,17583.0
2019-03-06 09:40:00,84.28,84.35,84.21,84.32,12974.0,82.8175,82.8863,82.7487,82.8568,12974.0
2019-03-06 09:45:00,84.3,84.33,84.13,84.18,6879.0,82.8372,82.8667,82.6701,82.7193,6879.0
2019-03-06 09:50:00,84.21,84.21,84.08,84.14,6478.0,82.7487,82.7487,82.621,82.68,6478.0
2019-03-06 09:55:00,84.2,84.21,84.04,84.07,41399.0,82.7389,82.7487,82.5817,82.6112,41399.0
2019-03-06 10:00:00,84.07,84.09,84.02,84.08,7783.0,82.6112,82.6308,82.562,82.621,7783.0
2019-03-06 10:05:00,84.06,84.1,84.04,84.07,12673.0,82.6013,82.6406,82.5817,82.6112,12673.0
2019-03-06 10:10:00,84.07,84.1,83.97,84.08,12567.0,82.6112,82.6406,82.5129,82.621,12567.0
2019-03-06 10:15:00,84.09,84.1,84.0,84.08,25602.0,82.6308,82.6406,82.5424,82.621,25602.0
2019-03-06 10:20:00,84.09,84.12,84.05,84.08,15992.0,82.6308,82.6603,82.5915,82.621,15992.0
2019-03-06 10:25:00,84.08,84.1,84.04,84.07,25598.0,82.621,82.6406,82.5817,82.6112,25598.0
2019-03-06 10:30:00,84.08,84.1,83.9,83.9,36148.0,82.621,82.6406,82.4441,82.4441,36148.0
2019-03-06 10:35:00,83.9,84.01,83.77,83.84,27170.0,82.4441,82.5522,82.3164,82.3852,27170.0
2019-03-06 10:40:00,83.82,83.84,83.68,83.75,25982.0,82.3655,82.3852,82.2279,82.2967,25982.0
2019-03-06 10:45:00,83.73,83.84,83.73,83.84,8845.0,82.2771,82.3852,82.2771,82.3852,8845.0
2019-03-06 10:50:00,83.83,84.0,83.83,84.0,12262.0,82.3753,82.5424,82.3753,82.5424,12262.0
2019-03-06 10:55:00,84.0,84.15,84.0,84.14,14611.0,82.5424,82.6898,82.5424,82.68,14611.0
2019-03-06 11:00:00,84.14,84.19,84.05,84.09,45926.0,82.68,82.7291,82.5915,82.6308,45926.0
2019-03-06 11:05:00,84.11,84.21,84.11,84.18,7282.0,82.6505,82.7487,82.6505,82.7193,7282.0
2019-03-06 11:10:00,84.19,84.28,84.18,84.21,7187.0,82.7291,82.8175,82.7193,82.7487,7187.0
2019-03-06 11:15:00,84.22,84.28,84.2,84.24,6600.0,82.7586,82.8175,82.7389,82.7782,6600.0
2019-03-06 11:20:00,84.23,84.25,84.17,84.24,12440.0,82.7684,82.788,82.7094,82.7782,12440.0
2019-03-06 11:25:00,84.23,84.28,84.22,84.26,11353.0,82.7684,82.8175,82.7586,82.7979,11353.0
2019-03-06 11:30:00,84.26,84.28,84.22,84.23,13151.0,82.7979,82.8175,82.7586,82.7684,13151.0
2019-03-06 11:35:00,84.24,84.28,84.21,84.23,10560.0,82.7782,82.8175,82.7487,82.7684,10560.0
2019-03-06 11:40:00,84.23,84.24,84.12,84.12,21276.0,82.7684,82.7782,82.6603,82.6603,21276.0
2019-03-06 11:45:00,84.11,84.11,83.97,83.98,9621.0,82.6505,82.6505,82.5129,82.5227,9621.0
2019-03-06 11:50:00,83.98,84.02,83.93,84.02,12012.0,82.5227,82.562,82.4736,82.562,12012.0
2019-03-06 11:55:00,84.02,84.03,83.99,83.99,10597.0,82.562,82.5719,82.5326,82.5326,10597.0
2019-03-06 12:00:00,84.0,84.05,83.97,84.0,6903.0,82.5424,82.5915,82.5129,82.5424,6903.0
2019-03-06 12:05:00,84.02,84.13,84.01,84.11,5023.0,82.562,82.6701,82.5522,82.6505,5023.0
2019-03-06 12:10:00,84.1,84.16,84.09,84.1,4569.0,82.6406,82.6996,82.6308,82.6406,4569.0
2019-03-06 12:15:00,84.12,84.12,84.0,84.03,5966.0,82.6603,82.6603,82.5424,82.5719,5966.0
2019-03-06 12:20:00,84.04,84.08,84.0,84.02,4617.0,82.5817,82.621,82.5424,82.562,4617.0
2019-03-06 12:25:00,84.04,84.05,84.0,84.05,7663.0,82.5817,82.5915,82.5424,82.5915,7663.0
2019-03-06 12:30:00,84.07,84.15,84.07,84.14,6910.0,82.6112,82.6898,82.6112,82.68,6910.0
2019-03-06 12:35:00,84.14,84.14,84.03,84.03,5718.0,82.68,82.68,82.5719,82.5719,5718.0
2019-03-06 12:40:00,84.03,84.08,84.01,84.04,8734.0,82.5719,82.621,82.5522,82.5817,8734.0
2019-03-06 12:45:00,84.03,84.04,83.98,84.0,13850.0,82.5719,82.5817,82.5227,82.5424,13850.0
2019-03-06 12:50:00,84.02,84.04,83.94,83.96,15055.0,82.562,82.5817,82.4834,82.5031,15055.0
2019-03-06 12:55:00,83.96,84.01,83.96,84.01,12026.0,82.5031,82.5522,82.5031,82.5522,12026.0
2019-03-06 13:00:00,84.02,84.05,84.0,84.02,6425.0,82.562,82.5915,82.5424,82.562,6425.0
2019-03-06 13:05:00,84.02,84.05,84.0,84.02,6709.0,82.562,82.5915,82.5424,82.562,6709.0
2019-03-06 13:10:00,84.05,84.05,84.01,84.02,5109.0,82.5915,82.5915,82.5522,82.562,5109.0
2019-03-06 13:15:00,84.02,84.04,83.96,84.03,7731.0,82.562,82.5817,82.5031,82.5719,7731.0
2019-03-06 13:20:00,84.03,84.06,83.92,83.92,120826.0,82.5719,82.6013,82.4638,82.4638,120826.0
2019-03-06 13:25:00,83.91,83.94,83.88,83.9,11187.0,82.4539,82.4834,82.4245,82.4441,11187.0
2019-03-06 13:30:00,83.91,83.98,83.91,83.96,8398.0,82.4539,82.5227,82.4539,82.5031,8398.0
2019-03-06 13:35:00,83.95,84.04,83.91,84.04,7236.0,82.4932,82.5817,82.4539,82.5817,7236.0
2019-03-06 13:40:00,84.04,84.04,83.96,83.97,5647.0,82.5817,82.5817,82.5031,82.5129,5647.0
2019-03-06 13:45:00,83.97,83.97,83.74,83.81,9438.0,82.5129,82.5129,82.2869,82.3557,9438.0
2019-03-06 13:50:00,83.8,83.84,83.79,83.83,15952.0,82.3459,82.3852,82.336,82.3753,15952.0
2019-03-06 13:55:00,83.83,84.02,83.83,84.02,5194.0,82.3753,82.562,82.3753,82.562,5194.0
2019-03-06 14:00:00,84.0,84.07,84.0,84.06,6023.0,82.5424,82.6112,82.5424,82.6013,6023.0
2019-03-06 14:05:00,84.05,84.05,83.96,84.02,5686.0,82.5915,82.5915,82.5031,82.562,5686.0
2019-03-06 14:10:00,84.02,84.08,84.01,84.06,5252.0,82.562,82.621,82.5522,82.6013,5252.0
2019-03-06 14:15:00,84.06,84.08,83.99,84.01,7247.0,82.6013,82.621,82.5326,82.5522,7247.0
2019-03-06 14:20:00,84.01,84.13,84.01,84.1,8742.0,82.5522,82.6701,82.5522,82.6406,8742.0
2019-03-06 14:25:00,84.1,84.1,84.0,84.01,17383.0,82.6406,82.6406,82.5424,82.5522,17383.0
2019-03-06 14:30:00,84.02,84.06,83.96,83.96,17465.0,82.562,82.6013,82.5031,82.5031,17465.0
2019-03-06 14:35:00,83.99,84.02,83.97,83.98,9903.0,82.5326,82.562,82.5129,82.5227,9903.0
2019-03-06 14:40:00,83.98,83.98,83.91,83.92,6520.0,82.5227,82.5227,82.4539,82.4638,6520.0
2019-03-06 14:45:00,83.9,84.03,83.9,84.01,9976.0,82.4441,82.5719,82.4441,82.5522,9976.0
2019-03-06 14:50:00,84.02,84.04,83.96,83.99,11193.0,82.562,82.5817,82.5031,82.5326,11193.0
2019-03-06 14:55:00,84.0,84.07,83.99,84.0,7186.0,82.5424,82.6112,82.5326,82.5424,7186.0
2019-03-06 15:00:00,83.98,84.02,83.97,83.97,33092.0,82.5227,82.562,82.5129,82.5129,33092.0
2019-03-06 15:05:00,83.95,83.98,83.94,83.95,8278.0,82.4932,82.5227,82.4834,82.4932,8278.0
2019-03-06 15:10:00,83.95,83.98,83.87,83.89,9218.0,82.4932,82.5227,82.4146,82.4343,9218.0
2019-03-06 15:15:00,83.9,83.91,83.83,83.88,10909.0,82.4441,82.4539,82.3753,82.4245,10909.0
2019-03-06 15:20:00,83.89,83.92,83.88,83.89,9666.0,82.4343,82.4638,82.4245,82.4343,9666.0
2019-03-06 15:25:00,83.9,83.96,83.87,83.95,15962.0,82.4441,82.5031,82.4146,82.4932,15962.0
2019-03-06 15:30:00,83.95,83.97,83.92,83.96,20104.0,82.4932,82.5129,82.4638,82.5031,20104.0
2019-03-06 15:35:00,83.97,84.02,83.97,83.99,15062.0,82.5129,82.562,82.5129,82.5326,15062.0
2019-03-06 15:40:00,83.99,84.01,83.94,83.96,23405.0,82.5326,82.5522,82.4834,82.5031,23405.0
2019-03-06 15:45:00,83.96,83.97,83.85,83.97,32315.0,82.5031,82.5129,82.395,82.5129,32315.0
2019-03-06 15:50:00,83.97,84.03,83.94,83.95,40707.0,82.5129,82.5719,82.4834,82.4932,40707.0
2019-03-06 15:55:00,83.95,83.97,83.91,83.95,175774.0,82.4932,82.5129,82.4539,82.4932,175774.0
2019-03-07 09:30:00,83.63,83.77,83.59,83.63,9474.0,82.1788,82.3164,82.1395,82.1788,9474.0
2019-03-07 09:35:00,83.65,83.67,83.36,83.44,8023.0,82.1985,82.2181,81.9135,81.9921,8023.0
2019-03-07 09:40:00,83.41,83.44,83.17,83.2,10971.0,81.9626,81.9921,81.7268,81.7563,10971.0
2019-03-07 09:45:00,83.19,83.19,82.49,82.52,46504.0,81.7464,81.7464,81.0586,81.0881,46504.0
2019-03-07 09:50:00,82.49,82.58,82.3,82.58,20471.0,81.0586,81.147,80.8719,81.147,20471.0
2019-03-07 09:55:00,82.58,82.81,82.43,82.8,32480.0,81.147,81.373,80.9996,81.3632,32480.0
2019-03-07 10:00:00,82.78,82.88,82.66,82.75,7573.0,81.3436,81.4418,81.2256,81.3141,7573.0
2019-03-07 10:05:00,82.71,82.85,82.68,82.82,10401.0,81.2748,81.4123,81.2453,81.3829,10401.0
2019-03-07 10:10:00,82.81,82.84,82.72,82.78,10282.0,81.373,81.4025,81.2846,81.3436,10282.0
2019-03-07 10:15:00,82.78,82.85,82.68,82.72,6698.0,81.3436,81.4123,81.2453,81.2846,6698.0
2019-03-07 10:20:00,82.66,82.66,82.57,82.63,26369.0,81.2256,81.2256,81.1372,81.1962,26369.0
2019-03-07 10:25:00,82.67,82.85,82.67,82.85,5308.0,81.2355,81.4123,81.2355,81.4123,5308.0
2019-03-07 10:30:00,82.94,83.17,82.89,83.11,13170.0,81.5008,81.7268,81.4516,81.6678,13170.0
2019-03-07 10:35:00,83.11,83.19,82.99,82.99,27049.0,81.6678,81.7464,81.5499,81.5499,27049.0
2019-03-07 10:40:00,82.97,82.98,82.86,82.9,11002.0,81.5303,81.5401,81.4222,81.4615,11002.0
2019-03-07 10:45:00,82.9,83.0,82.9,82.99,5548.0,81.4615,81.5597,81.4615,81.5499,5548.0
2019-03-07 10:50:00,83.01,83.03,82.95,83.02,9340.0,81.5696,81.5892,81.5106,81.5794,9340.0
2019-03-07 10:55:00,83.07,83.07,82.89,82.9,9684.0,81.6285,81.6285,81.4516,81.4615,9684.0
2019-03-07 11:00:00,82.91,83.02,82.84,82.93,17513.0,81.4713,81.5794,81.4025,81.4909,17513.0
2019-03-07 11:05:00,82.93,82.94,82.83,82.89,7043.0,81.4909,81.5008,81.3927,81.4516,7043.0
2019-03-07 11:10:00,82.91,83.05,82.88,83.04,10241.0,81.4713,81.6089,81.4418,81.599,10241.0
2019-03-07 11:15:00,83.06,83.08,82.91,82.98,11934.0,81.6187,81.6383,81.4713,81.5401,11934.0
2019-03-07 11:20:00,83.01,83.01,82.92,82.95,11449.0,81.5696,81.5696,81.4811,81.5106,11449.0
2019-03-07 11:25:00,82.96,83.16,82.96,83.16,12670.0,81.5204,81.717,81.5204,81.717,12670.0
2019-03-07 11:30:00,83.14,83.27,83.13,83.13,9682.0,81.6973,81.825,81.6875,81.6875,9682.0
2019-03-07 11:35:00,83.15,83.15,83.07,83.13,9123.0,81.7071,81.7071,81.6285,81.6875,9123.0
2019-03-07 11:40:00,83.14,83.28,83.14,83.28,7295.0,81.6973,81.8349,81.6973,81.8349,7295.0
2019-03-07 11:45:00,83.29,83.35,83.25,83.25,12276.0,81.8447,81.9037,81.8054,81.8054,12276.0
2019-03-07 11:50:00,83.22,83.28,83.16,83.19,4949.0,81.7759,81.8349,81.717,81.7464,4949.0
2019-03-07 11:55:00,83.19,83.19,83.11,83.14,6862.0,81.7464,81.7464,81.6678,81.6973,6862.0
2019-03-07 12:00:00,83.13,83.13,83.07,83.1,6694.0,81.6875,81.6875,81.6285,81.658,6694.0
2019-03-07 12:05:00,83.11,83.18,83.11,83.13,3910.0,81.6678,81.7366,81.6678,81.6875,3910.0
2019-03-07 12:10:00,83.13,83.18,83.1,83.12,8300.0,81.6875,81.7366,81.658,81.6777,8300.0
2019-03-07 12:15:00,83.14,83.17,83.04,83.07,11007.0,81.6973,81.7268,81.599,81.6285,11007.0
2019-03-07 12:20:00,83.06,83.06,82.93,83.04,8669.0,81.6187,81.6187,81.4909,81.599,8669.0
2019-03-07 12:25:00,83.05,83.14,83.04,83.1,4616.0,81.6089,81.6973,81.599,81.658,4616.0
2019-03-07 12:30:00,83.07,83.19,82.95,83.15,15425.0,81.6285,81.7464,81.5106,81.7071,15425.0
2019-03-07 12:35:00,83.15,83.16,83.09,83.12,5400.0,81.7071,81.717,81.6482,81.6777,5400.0
2019-03-07 12:40:00,83.14,83.18,83.1,83.13,7441.0,81.6973,81.7366,81.658,81.6875,7441.0
2019-03-07 12:45:00,83.14,83.21,83.13,83.18,6300.0,81.6973,81.7661,81.6875,81.7366,6300.0
2019-03-07 12:50:00,83.18,83.24,83.13,83.24,8209.0,81.7366,81.7956,81.6875,81.7956,8209.0
2019-03-07 12:55:00,83.25,83.26,83.19,83.22,5213.0,81.8054,81.8152,81.7464,81.7759,5213.0
2019-03-07 13:00:00,83.22,83.22,83.12,83.12,6557.0,81.7759,81.7759,81.6777,81.6777,6557.0
2019-03-07 13:05:00,83.11,83.12,83.04,83.05,6499.0,81.6678,81.6777,81.599,81.6089,6499.0
2019-03-07 13:10:00,83.07,83.1,83.03,83.05,7952.0,81.6285,81.658,81.5892,81.6089,7952.0
2019-03-07 13:15:00,83.05,83.11,83.04,83.1,7013.0,81.6089,81.6678,81.599,81.658,7013.0
2019-03-07 13:20:00,83.09,83.12,83.04,83.05,5491.0,81.6482,81.6777,81.599,81.6089,5491.0
2019-03-07 13:25:00,83.04,83.09,83.03,83.09,9382.0,81.599,81.6482,81.5892,81.6482,9382.0
2019-03-07 13:30:00,83.07,83.07,82.99,82.99,7620.0,81.6285,81.6285,81.5499,81.5499,7620.0
2019-03-07 13:35:00,82.99,83.04,82.97,83.03,4798.0,81.5499,81.599,81.5303,81.5892,4798.0
2019-03-07 13:40:00,83.02,83.08,83.02,83.08,6260.0,81.5794,81.6383,81.5794,81.6383,6260.0
2019-03-07 13:45:00,83.1,83.1,83.06,83.07,5880.0,81.658,81.658,81.6187,81.6285,5880.0
2019-03-07 13:50:00,83.08,83.09,83.02,83.03,8926.0,81.6383,81.6482,81.5794,81.5892,8926.0
2019-03-07 13:55:00,83.02,83.03,82.98,82.98,8019.0,81.5794,81.5892,81.5401,81.5401,8019.0
2019-03-07 14:00:00,83.0,83.04,82.96,83.02,8941.0,81.5597,81.599,81.5204,81.5794,8941.0
2019-03-07 14:05:00,83.03,83.04,82.98,83.02,9423.0,81.5892,81.599,81.5401,81.5794,9423.0
2019-03-07 14:10:00,83.03,83.03,82.91,82.91,8669.0,81.5892,81.5892,81.4713,81.4713,8669.0
2019-03-07 14:15:00,82.9,82.96,82.88,82.94,10524.0,81.4615,81.5204,81.4418,81.5008,10524.0
2019-03-07 14:20:00,82.93,82.97,82.93,82.95,13030.0,81.4909,81.5303,81.4909,81.5106,13030.0
2019-03-07 14:25:00,82.95,82.97,82.91,82.95,7278.0,81.5106,81.5303,81.4713,81.5106,7278.0
2019-03-07 14:30:00,82.95,82.98,82.82,82.85,14670.0,81.5106,81.5401,81.3829,81.4123,14670.0
2019-03-07 14:35:00,82.86,82.87,82.79,82.8,6566.0,81.4222,81.432,81.3534,81.3632,6566.0
2019-03-07 14:40:00,82.82,82.88,82.78,82.87,6514.0,81.3829,81.4418,81.3436,81.432,6514.0
2019-03-07 14:45:00,82.87,82.88,82.74,82.79,18022.0,81.432,81.4418,81.3042,81.3534,18022.0
2019-03-07 14:50:00,82.79,82.84,82.71,82.78,16628.0,81.3534,81.4025,81.2748,81.3436,16628.0
2019-03-07 14:55:00,82.78,82.84,82.71,82.73,31404.0,81.3436,81.4025,81.2748,81.2944,31404.0
2019-03-07 15:00:00,82.74,82.74,82.62,82.66,16835.0,81.3042,81.3042,81.1863,81.2256,16835.0
2019-03-07 15:05:00,82.66,82.76,82.66,82.73,18669.0,81.2256,81.3239,81.2256,81.2944,18669.0
2019-03-07 15:10:00,82.73,82.74,82.65,82.65,22173.0,81.2944,81.3042,81.2158,81.2158,22173.0
2019-03-07 15:15:00,82.65,82.68,82.57,82.68,19081.0,81.2158,81.2453,81.1372,81.2453,19081.0
2019-03-07 15:20:00,82.68,82.74,82.65,82.73,21683.0,81.2453,81.3042,81.2158,81.2944,21683.0
2019-03-07 15:25:00,82.76,82.82,82.71,82.72,26879.0,81.3239,81.3829,81.2748,81.2846,26879.0
2019-03-07 15:30:00,82.72,82.85,82.71,82.82,20705.0,81.2846,81.4123,81.2748,81.3829,20705.0
2019-03-07 15:35:00,82.82,82.94,82.82,82.94,17149.0,81.3829,81.5008,81.3829,81.5008,17149.0
2019-03-07 15:40:00,82.93,82.94,82.85,82.88,33665.0,81.4909,81.5008,81.4123,81.4418,33665.0
2019-03-07 15:45:00,82.87,82.94,82.82,82.82,42936.0,81.432,81.5008,81.3829,81.3829,42936.0
2019-03-07 15:50:00,82.82,82.82,82.73,82.74,54078.0,81.3829,81.3829,81.2944,81.3042,54078.0
2019-03-07 15:55:00,82.75,82.96,82.75,82.91,145821.0,81.3141,81.5204,81.3141,81.4713,145821.0
2019-03-08 09:30:00,82.27,82.28,81.66,82.03,22381.0,80.8424,80.8522,80.243,80.6066,22381.0
2019-03-08 09:35:00,82.08,82.15,81.95,82.13,14134.0,80.6557,80.7245,80.528,80.7048,14134.0
2019-03-08 09:40:00,82.13,82.17,82.0,82.04,13080.0,80.7048,80.7441,80.5771,80.6164,13080.0
2019-03-08 09:45:00,82.05,82.44,82.05,82.44,11650.0,80.6262,81.0095,80.6262,81.0095,11650.0
2019-03-08 09:50:00,82.45,82.49,82.33,82.47,35942.0,81.0193,81.0586,80.9014,81.0389,35942.0
2019-03-08 09:55:00,82.46,82.59,82.43,82.46,9713.0,81.0291,81.1568,80.9996,81.0291,9713.0
2019-03-08 10:00:00,82.45,82.57,82.4,82.56,19573.0,81.0193,81.1372,80.9701,81.1274,19573.0
2019-03-08 10:05:00,82.54,82.54,82.28,82.36,10961.0,81.1077,81.1077,80.8522,80.9308,10961.0
2019-03-08 10:10:00,82.35,82.44,82.23,82.34,23936.0,80.921,81.0095,80.8031,80.9112,23936.0
2019-03-08 10:15:00,82.34,82.36,82.23,82.25,11228.0,80.9112,80.9308,80.8031,80.8227,11228.0
2019-03-08 10:20:00,82.25,82.34,82.21,82.24,6113.0,80.8227,80.9112,80.7834,80.8129,6113.0
2019-03-08 10:25:00,82.15,82.29,82.08,82.08,8981.0,80.7245,80.8621,80.6557,80.6557,8981.0
2019-03-08 10:30:00,82.08,82.15,82.04,82.12,17789.0,80.6557,80.7245,80.6164,80.695,17789.0
2019-03-08 10:35:00,82.11,82.16,82.0,82.01,20249.0,80.6852,80.7343,80.5771,80.5869,20249.0
2019-03-08 10:40:00,81.99,82.26,81.93,82.24,18258.0,80.5673,80.8326,80.5083,80.8129,18258.0
2019-03-08 10:45:00,82.26,82.39,82.25,82.39,23596.0,80.8326,80.9603,80.8227,80.9603,23596.0
2019-03-08 10:50:00,82.39,82.41,82.3,82.31,13239.0,80.9603,80.98,80.8719,80.8817,13239.0
2019-03-08 10:55:00,82.31,82.32,82.26,82.3,15825.0,80.8817,80.8915,80.8326,80.8719,15825.0
2019-03-08 11:00:00,82.28,82.33,82.26,82.32,21891.0,80.8522,80.9014,80.8326,80.8915,21891.0
2019-03-08 11:05:00,82.32,82.33,82.25,82.27,6030.0,80.8915,80.9014,80.8227,80.8424,6030.0
2019-03-08 11:10:00,82.28,82.34,82.25,82.28,15717.0,80.8522,80.9112,80.8227,80.8522,15717.0
2019-03-08 11:15:00,82.28,82.3,82.16,82.19,15237.0,80.8522,80.8719,80.7343,80.7638,15237.0
2019-03-08 11:20:00,82.19,82.24,82.18,82.21,11428.0,80.7638,80.8129,80.754,80.7834,11428.0
2019-03-08 11:25:00,82.21,82.29,82.2,82.25,19459.0,80.7834,80.8621,80.7736,80.8227,19459.0
2019-03-08 11:30:00,82.23,82.25,82.08,82.11,11857.0,80.8031,80.8227,80.6557,80.6852,11857.0
2019-03-08 11:35:00,82.11,82.2,82.11,82.14,6486.0,80.6852,80.7736,80.6852,80.7147,6486.0
2019-03-08 11:40:00,82.14,82.2,82.1,82.16,5375.0,80.7147,80.7736,80.6754,80.7343,5375.0
2019-03-08 11:45:00,82.15,82.29,82.15,82.26,10030.0,80.7245,80.8621,80.7245,80.8326,10030.0
2019-03-08 11:50:00,82.25,82.28,82.19,82.28,4100.0,80.8227,80.8522,80.7638,80.8522,4100.0
2019-03-08 11:55:00,82.26,82.26,82.21,82.22,4462.0,80.8326,80.8326,80.7834,80.7933,4462.0
2019-03-08 12:00:00,82.22,82.23,82.18,82.19,5911.0,80.7933,80.8031,80.754,80.7638,5911.0
2019-03-08 12:05:00,82.18,82.19,82.15,82.17,4430.0,80.754,80.7638,80.7245,80.7441,4430.0
2019-03-08 12:10:00,82.18,82.23,82.16,82.21,8509.0,80.754,80.8031,80.7343,80.7834,8509.0
2019-03-08 12:15:00,82.22,82.23,82.18,82.18,4120.0,80.7933,80.8031,80.754,80.754,4120.0
2019-03-08 12:20:00,82.17,82.22,82.16,82.21,15054.0,80.7441,80.7933,80.7343,80.7834,15054.0
2019-03-08 12:25:00,82.2,82.33,82.2,82.32,5200.0,80.7736,80.9014,80.7736,80.8915,5200.0
2019-03-08 12:30:00,82.32,82.34,82.26,82.27,4872.0,80.8915,80.9112,80.8326,80.8424,4872.0
2019-03-08 12:35:00,82.28,82.28,82.2,82.2,32572.0,80.8522,80.8522,80.7736,80.7736,32572.0
2019-03-08 12:40:00,82.21,82.25,82.19,82.2,5271.0,80.7834,80.8227,80.7638,80.7736,5271.0
2019-03-08 12:45:00,82.2,82.23,82.18,82.18,13323.0,80.7736,80.8031,80.754,80.754,13323.0
2019-03-08 12:50:00,82.18,82.2,82.12,82.14,6049.0,80.754,80.7736,80.695,80.7147,6049.0
2019-03-08 12:55:00,82.14,82.14,82.07,82.08,5205.0,80.7147,80.7147,80.6459,80.6557,5205.0
2019-03-08 13:00:00,82.07,82.13,82.06,82.13,6056.0,80.6459,80.7048,80.636,80.7048,6056.0
2019-03-08 13:05:00,82.13,82.14,82.11,82.12,13908.0,80.7048,80.7147,80.6852,80.695,13908.0
2019-03-08 13:10:00,82.14,82.22,82.14,82.17,7396.0,80.7147,80.7933,80.7147,80.7441,7396.0
2019-03-08 13:15:00,82.17,82.21,82.14,82.18,5979.0,80.7441,80.7834,80.7147,80.754,5979.0
2019-03-08 13:20:00,82.17,82.18,82.11,82.18,9060.0,80.7441,80.754,80.6852,80.754,9060.0
2019-03-08 13:25:00,82.17,82.23,82.15,82.23,5013.0,80.7441,80.8031,80.7245,80.8031,5013.0
2019-03-08 13:30:00,82.22,82.22,82.15,82.16,3904.0,80.7933,80.7933,80.7245,80.7343,3904.0
2019-03-08 13:35:00,82.15,82.27,82.15,82.26,6701.0,80.7245,80.8424,80.7245,80.8326,6701.0
2019-03-08 13:40:00,82.26,82.31,82.26,82.29,15169.0,80.8326,80.8817,80.8326,80.8621,15169.0
2019-03-08 13:45:00,82.3,82.31,82.27,82.28,8376.0,80.8719,80.8817,80.8424,80.8522,8376.0
2019-03-08 13:50:00,82.28,82.3,82.18,82.18,16663.0,80.8522,80.8719,80.754,80.754,16663.0
2019-03-08 13:55:00,82.16,82.21,82.15,82.2,22987.0,80.7343,80.7834,80.7245,80.7736,22987.0
2019-03-08 14:00:00,82.2,82.21,81.97,81.98,23576.0,80.7736,80.7834,80.5476,80.5574,23576.0
2019-03-08 14:05:00,81.97,81.99,81.94,81.99,12083.0,80.5476,80.5673,80.5181,80.5673,12083.0
2019-03-08 14:10:00,81.99,82.07,81.99,82.03,7296.0,80.5673,80.6459,80.5673,80.6066,7296.0
2019-03-08 14:15:00,82.04,82.1,82.04,82.09,7400.0,80.6164,80.6754,80.6164,80.6655,7400.0
2019-03-08 14:20:00,82.1,82.17,82.08,82.16,9629.0,80.6754,80.7441,80.6557,80.7343,9629.0
2019-03-08 14:25:00,82.18,82.2,82.15,82.18,6868.0,80.754,80.7736,80.7245,80.754,6868.0
2019-03-08 14:30:00,82.18,82.24,82.14,82.15,12529.0,80.754,80.8129,80.7147,80.7245,12529.0
2019-03-08 14:35:00,82.15,82.16,82.06,82.06,8597.0,80.7245,80.7343,80.636,80.636,8597.0
2019-03-08 14:40:00,82.07,82.2,82.06,82.18,8366.0,80.6459,80.7736,80.636,80.754,8366.0
2019-03-08 14:45:00,82.19,82.19,82.13,82.15,11692.0,80.7638,80.7638,80.7048,80.7245,11692.0
2019-03-08 14:50:00,82.15,82.27,82.14,82.22,12586.0,80.7245,80.8424,80.7147,80.7933,12586.0
2019-03-08 14:55:00,82.22,82.22,82.15,82.16,9119.0,80.7933,80.7933,80.7245,80.7343,9119.0
2019-03-08 15:00:00,82.16,82.16,82.11,82.14,8153.0,80.7343,80.7343,80.6852,80.7147,8153.0
2019-03-08 15:05:00,82.13,82.17,82.07,82.12,31170.0,80.7048,80.7441,80.6459,80.695,31170.0
2019-03-08 15:10:00,82.12,82.12,82.04,82.09,25656.0,80.695,80.695,80.6164,80.6655,25656.0
2019-03-08 15:15:00,82.1,82.12,81.98,81.99,11680.0,80.6754,80.695,80.5574,80.5673,11680.0
2019-03-08 15:20:00,81.99,82.0,81.93,81.93,13224.0,80.5673,80.5771,80.5083,80.5083,13224.0
2019-03-08 15:25:00,81.92,81.97,81.89,81.92,19776.0,80.4985,80.5476,80.469,80.4985,19776.0
2019-03-08 15:30:00,81.92,82.11,81.91,82.06,35239.0,80.4985,80.6852,80.4886,80.636,35239.0
2019-03-08 15:35:00,82.06,82.1,82.01,82.09,27506.0,80.636,80.6754,80.5869,80.6655,27506.0
2019-03-08 15:40:00,82.09,82.26,82.09,82.21,31188.0,80.6655,80.8326,80.6655,80.7834,31188.0
2019-03-08 15:45:00,82.22,82.24,82.15,82.15,36614.0,80.7933,80.8129,80.7245,80.7245,36614.0
2019-03-08 15:50:00,82.15,82.25,82.15,82.23,39068.0,80.7245,80.8227,80.7245,80.8031,39068.0
2019-03-08 15:55:00,82.22,82.54,82.2,82.43,213057.0,80.7933,81.1077,80.7736,80.9996,213057.0
2019-03-11 09:30:00,82.77,82.98,82.51,82.89,15377.0,81.3337,81.5401,81.0782,81.4516,15377.0
2019-03-11 09:35:00,82.89,82.89,82.66,82.68,11362.0,81.4516,81.4516,81.2256,81.2453,11362.0
2019-03-11 09:40:00,82.86,82.86,82.52,82.53,7285.0,81.4222,81.4222,81.0881,81.0979,7285.0
2019-03-11 09:45:00,82.5,82.5,82.34,82.34,9331.0,81.0684,81.0684,80.9112,80.9112,9331.0
2019-03-11 09:50:00,82.34,82.45,82.28,82.35,10384.0,80.9112,81.0193,80.8522,80.921,10384.0
2019-03-11 09:55:00,82.4,82.75,82.35,82.75,22318.0,80.9701,81.3141,80.921,81.3141,22318.0
2019-03-11 10:00:00,82.71,82.73,82.52,82.52,20671.0,81.2748,81.2944,81.0881,81.0881,20671.0
2019-03-11 10:05:00,82.49,82.49,82.35,82.37,10503.0,81.0586,81.0586,80.921,80.9407,10503.0
2019-03-11 10:10:00,82.36,82.42,82.22,82.31,18421.0,80.9308,80.9898,80.7933,80.8817,18421.0
2019-03-11 10:15:00,82.31,82.36,82.23,82.33,5337.0,80.8817,80.9308,80.8031,80.9014,5337.0
2019-03-11 10:20:00,82.33,82.42,82.21,82.42,22819.0,80.9014,80.9898,80.7834,80.9898,22819.0
2019-03-11 10:25:00,82.42,82.42,82.27,82.28,3295.0,80.9898,80.9898,80.8424,80.8522,3295.0
2019-03-11 10:30:00,82.26,82.29,82.11,82.12,33509.0,80.8326,80.8621,80.6852,80.695,33509.0
2019-03-11 10:35:00,82.12,82.25,82.12,82.25,9197.0,80.695,80.8227,80.695,80.8227,9197.0
2019-03-11 10:40:00,82.27,82.39,82.26,82.39,6929.0,80.8424,80.9603,80.8326,80.9603,6929.0
2019-03-11 10:45:00,82.41,82.56,82.4,82.49,8773.0,80.98,81.1274,80.9701,81.0586,8773.0
2019-03-11 10:50:00,82.48,82.48,82.41,82.43,8437.0,81.0488,81.0488,80.98,80.9996,8437.0
2019-03-11 10:55:00,82.43,82.46,82.32,82.39,13095.0,80.9996,81.0291,80.8915,80.9603,13095.0
2019-03-11 11:00:00,82.38,82.47,82.32,82.47,13298.0,80.9505,81.0389,80.8915,81.0389,13298.0
2019-03-11 11:05:00,82.48,82.54,82.44,82.49,14826.0,81.0488,81.1077,81.0095,81.0586,14826.0
2019-03-11 11:10:00,82.51,82.55,82.46,82.52,7393.0,81.0782,81.1175,81.0291,81.0881,7393.0
2019-03-11 11:15:00,82.52,82.53,82.37,82.42,8733.0,81.0881,81.0979,80.9407,80.9898,8733.0
2019-03-11 11:20:00,82.42,82.47,82.41,82.47,8172.0,80.9898,81.0389,80.98,81.0389,8172.0
2019-03-11 11:25:00,82.45,82.47,82.4,82.46,13878.0,81.0193,81.0389,80.9701,81.0291,13878.0
2019-03-11 11:30:00,82.46,82.46,82.33,82.35,9060.0,81.0291,81.0291,80.9014,80.921,9060.0
2019-03-11 11:35:00,82.35,82.5,82.34,82.46,10842.0,80.921,81.0684,80.9112,81.0291,10842.0
2019-03-11 11:40:00,82.49,82.5,82.42,82.44,7625.0,81.0586,81.0684,80.9898,81.0095,7625.0
2019-03-11 11:45:00,82.42,82.44,82.35,82.4,17847.0,80.9898,81.0095,80.921,80.9701,17847.0
2019-03-11 11:50:00,82.39,82.41,82.36,82.4,10516.0,80.9603,80.98,80.9308,80.9701,10516.0
2019-03-11 11:55:00,82.4,82.42,82.36,82.38,13633.0,80.9701,80.9898,80.9308,80.9505,13633.0
2019-03-11 12:00:00,82.38,82.45,82.36,82.45,14869.0,80.9505,81.0193,80.9308,81.0193,14869.0
2019-03-11 12:05:00,82.46,82.48,82.4,82.43,7116.0,81.0291,81.0488,80.9701,80.9996,7116.0
2019-03-11 12:10:00,82.41,82.41,82.37,82.37,7268.0,80.98,80.98,80.9407,80.9407,7268.0
2019-03-11 12:15:00,82.37,82.39,82.33,82.33,7799.0,80.9407,80.9603,80.9014,80.9014,7799.0
2019-03-11 12:20:00,82.33,82.35,82.3,82.33,7785.0,80.9014,80.921,80.8719,80.9014,7785.0
2019-03-11 12:25:00,82.34,82.35,82.31,82.33,6409.0,80.9112,80.921,80.8817,80.9014,6409.0
2019-03-11 12:30:00,82.33,82.38,82.32,82.36,12809.0,80.9014,80.9505,80.8915,80.9308,12809.0
2019-03-11 12:35:00,82.37,82.45,82.36,82.4,8926.0,80.9407,81.0193,80.9308,80.9701,8926.0
2019-03-11 12:40:00,82.4,82.47,82.4,82.47,4049.0,80.9701,81.0389,80.9701,81.0389,4049.0
2019-03-11 12:45:00,82.47,82.48,82.39,82.43,6372.0,81.0389,81.0488,80.9603,80.9996,6372.0
2019-03-11 12:50:00,82.42,82.44,82.39,82.39,5570.0,80.9898,81.0095,80.9603,80.9603,5570.0
2019-03-11 12:55:00,82.38,82.44,82.38,82.41,8139.0,80.9505,81.0095,80.9505,80.98,8139.0
2019-03-11 13:00:00,82.42,82.49,82.4,82.45,5603.0,80.9898,81.0586,80.9701,81.0193,5603.0
2019-03-11 13:05:00,82.47,82.51,82.46,82.48,5417.0,81.0389,81.0782,81.0291,81.0488,5417.0
2019-03-11 13:10:00,82.47,82.5,82.47,82.5,5248.0,81.0389,81.0684,81.0389,81.0684,5248.0
2019-03-11 13:15:00,82.5,82.57,82.49,82.51,6370.0,81.0684,81.1372,81.0586,81.0782,6370.0
2019-03-11 13:20:00,82.5,82.52,82.49,82.51,6250.0,81.0684,81.0881,81.0586,81.0782,6250.0
2019-03-11 13:25:00,82.51,82.6,82.51,82.57,6148.0,81.0782,81.1667,81.0782,81.1372,6148.0
2019-03-11 13:30:00,82.58,82.61,82.53,82.58,7384.0,81.147,81.1765,81.0979,81.147,7384.0
2019-03-11 13:35:00,82.57,82.59,82.54,82.55,5406.0,81.1372,81.1568,81.1077,81.1175,5406.0
2019-03-11 13:40:00,82.56,82.56,82.5,82.51,7921.0,81.1274,81.1274,81.0684,81.0782,7921.0
2019-03-11 13:45:00,82.52,82.52,82.44,82.46,5230.0,81.0881,81.0881,81.0095,81.0291,5230.0
2019-03-11 13:50:00,82.46,82.51,82.46,82.5,6263.0,81.0291,81.0782,81.0291,81.0684,6263.0
2019-03-11 13:55:00,82.48,82.56,82.48,82.55,6113.0,81.0488,81.1274,81.0488,81.1175,6113.0
2019-03-11 14:00:00,82.54,82.54,82.51,82.54,4834.0,81.1077,81.1077,81.0782,81.1077,4834.0
2019-03-11 14:05:00,82.54,82.55,82.48,82.49,7516.0,81.1077,81.1175,81.0488,81.0586,7516.0
2019-03-11 14:10:00,82.49,82.49,82.43,82.47,18207.0,81.0586,81.0586,80.9996,81.0389,18207.0
2019-03-11 14:15:00,82.46,82.47,82.44,82.46,9165.0,81.0291,81.0389,81.0095,81.0291,9165.0
2019-03-11 14:20:00,82.47,82.62,82.46,82.62,19450.0,81.0389,81.1863,81.0291,81.1863,19450.0
2019-03-11 14:25:00,82.61,82.61,82.55,82.56,8856.0,81.1765,81.1765,81.1175,81.1274,8856.0
2019-03-11 14:30:00,82.56,82.59,82.54,82.56,6644.0,81.1274,81.1568,81.1077,81.1274,6644.0
2019-03-11 14:35:00,82.56,82.57,82.5,82.56,6552.0,81.1274,81.1372,81.0684,81.1274,6552.0
2019-03-11 14:40:00,82.55,82.55,82.49,82.5,10710.0,81.1175,81.1175,81.0586,81.0684,10710.0
2019-03-11 14:45:00,82.51,82.54,82.5,82.53,4212.0,81.0782,81.1077,81.0684,81.0979,4212.0
2019-03-11 14:50:00,82.53,82.58,82.51,82.54,8282.0,81.0979,81.147,81.0782,81.1077,8282.0
2019-03-11 14:55:00,82.53,82.57,82.52,82.56,8023.0,81.0979,81.1372,81.0881,81.1274,8023.0
2019-03-11 15:00:00,82.57,82.62,82.57,82.6,13911.0,81.1372,81.1863,81.1372,81.1667,13911.0
2019-03-11 15:05:00,82.61,82.65,82.58,82.62,17811.0,81.1765,81.2158,81.147,81.1863,17811.0
2019-03-11 15:10:00,82.63,82.69,82.62,82.64,13997.0,81.1962,81.2551,81.1863,81.206,13997.0
2019-03-11 15:15:00,82.65,82.68,82.62,82.66,10875.0,81.2158,81.2453,81.1863,81.2256,10875.0
2019-03-11 15:20:00,82.66,82.8,82.65,82.79,17814.0,81.2256,81.3632,81.2158,81.3534,17814.0
2019-03-11 15:25:00,82.77,82.79,82.72,82.74,21072.0,81.3337,81.3534,81.2846,81.3042,21072.0
2019-03-11 15:30:00,82.75,82.8,82.74,82.74,18038.0,81.3141,81.3632,81.3042,81.3042,18038.0
2019-03-11 15:35:00,82.73,82.8,82.71,82.72,24920.0,81.2944,81.3632,81.2748,81.2846,24920.0
2019-03-11 15:40:00,82.71,82.72,82.64,82.67,24987.0,81.2748,81.2846,81.206,81.2355,24987.0
2019-03-11 15:45:00,82.67,82.7,82.64,82.67,31738.0,81.2355,81.2649,81.206,81.2355,31738.0
2019-03-11 15:50:00,82.67,82.67,82.63,82.67,42633.0,81.2355,81.2355,81.1962,81.2355,42633.0
2019-03-11 15:55:00,82.67,82.87,82.67,82.82,271691.0,81.2355,81.432,81.2355,81.3829,271691.0
2019-03-12 09:30:00,83.13,83.13,82.35,82.51,17778.0,81.6875,81.6875,80.921,81.0782,17778.0
2019-03-12 09:35:00,82.53,82.88,82.4,82.75,11167.0,81.0979,81.4418,80.9701,81.3141,11167.0
2019-03-12 09:40:00,82.76,82.81,82.65,82.69,8868.0,81.3239,81.373,81.2158,81.2551,8868.0
2019-03-12 09:45:00,82.68,82.78,82.63,82.75,7011.0,81.2453,81.3436,81.1962,81.3141,7011.0
2019-03-12 09:50:00,82.75,82.95,82.75,82.93,8435.0,81.3141,81.5106,81.3141,81.4909,8435.0
2019-03-12 09:55:00,82.91,83.03,82.9,82.98,7614.0,81.4713,81.5892,81.4615,81.5401,7614.0
2019-03-12 10:00:00,82.98,82.99,82.75,82.87,11618.0,81.5401,81.5499,81.3141,81.432,11618.0
2019-03-12 10:05:00,82.87,82.92,82.79,82.86,7143.0,81.432,81.4811,81.3534,81.4222,7143.0
2019-03-12 10:10:00,82.89,82.89,82.8,82.8,5099.0,81.4516,81.4516,81.3632,81.3632,5099.0
2019-03-12 10:15:00,82.79,82.84,82.74,82.84,8347.0,81.3534,81.4025,81.3042,81.4025,8347.0
2019-03-12 10:20:00,82.82,82.84,82.65,82.69,10544.0,81.3829,81.4025,81.2158,81.2551,10544.0
2019-03-12 10:25:00,82.71,82.79,82.66,82.78,8328.0,81.2748,81.3534,81.2256,81.3436,8328.0
2019-03-12 10:30:00,82.79,82.89,82.79,82.86,7795.0,81.3534,81.4516,81.3534,81.4222,7795.0
2019-03-12 10:35:00,82.83,82.83,82.72,82.72,10248.0,81.3927,81.3927,81.2846,81.2846,10248.0
2019-03-12 10:40:00,82.71,82.83,82.71,82.78,8333.0,81.2748,81.3927,81.2748,81.3436,8333.0
2019-03-12 10:45:00,82.78,82.88,82.76,82.88,6000.0,81.3436,81.4418,81.3239,81.4418,6000.0
2019-03-12 10:50:00,82.91,82.94,82.86,82.91,9911.0,81.4713,81.5008,81.4222,81.4713,9911.0
2019-03-12 10:55:00,82.91,82.92,82.87,82.9,7167.0,81.4713,81.4811,81.432,81.4615,7167.0
2019-03-12 11:00:00,82.89,82.89,82.79,82.81,80365.0,81.4516,81.4516,81.3534,81.373,80365.0
2019-03-12 11:05:00,82.8,82.83,82.77,82.83,5642.0,81.3632,81.3927,81.3337,81.3927,5642.0
2019-03-12 11:10:00,82.83,82.85,82.79,82.84,16754.0,81.3927,81.4123,81.3534,81.4025,16754.0
2019-03-12 11:15:00,82.84,82.95,82.82,82.95,21878.0,81.4025,81.5106,81.3829,81.5106,21878.0
2019-03-12 11:20:00,82.97,83.03,82.93,82.96,18620.0,81.5303,81.5892,81.4909,81.5204,18620.0
2019-03-12 11:25:00,82.97,83.02,82.91,83.02,9872.0,81.5303,81.5794,81.4713,81.5794,9872.0
2019-03-12 11:30:00,83.01,83.04,82.95,83.04,12748.0,81.5696,81.599,81.5106,81.599,12748.0
2019-03-12 11:35:00,83.03,83.16,83.02,83.13,9283.0,81.5892,81.717,81.5794,81.6875,9283.0
2019-03-12 11:40:00,83.13,83.22,83.12,83.18,14062.0,81.6875,81.7759,81.6777,81.7366,14062.0
2019-03-12 11:45:00,83.18,83.23,83.17,83.21,8847.0,81.7366,81.7857,81.7268,81.7661,8847.0
2019-03-12 11:50:00,83.18,83.28,83.18,83.28,6826.0,81.7366,81.8349,81.7366,81.8349,6826.0
2019-03-12 11:55:00,83.27,83.33,83.24,83.32,10152.0,81.825,81.884,81.7956,81.8742,10152.0
2019-03-12 12:00:00,83.33,83.35,83.24,83.27,10737.0,81.884,81.9037,81.7956,81.825,10737.0
2019-03-12 12:05:00,83.26,83.33,83.25,83.31,3910.0,81.8152,81.884,81.8054,81.8644,3910.0
2019-03-12 12:10:00,83.32,83.42,83.31,83.38,19772.0,81.8742,81.9724,81.8644,81.9331,19772.0
2019-03-12 12:15:00,83.37,83.43,83.34,83.42,16490.0,81.9233,81.9823,81.8938,81.9724,16490.0
2019-03-12 12:20:00,83.42,83.48,83.41,83.48,8097.0,81.9724,82.0314,81.9626,82.0314,8097.0
2019-03-12 12:25:00,83.48,83.6,83.47,83.56,17375.0,82.0314,82.1493,82.0216,82.11,17375.0
2019-03-12 12:30:00,83.55,83.56,83.33,83.43,29824.0,82.1002,82.11,81.884,81.9823,29824.0
2019-03-12 12:35:00,83.41,83.48,83.4,83.45,6827.0,81.9626,82.0314,81.9528,82.0019,6827.0
2019-03-12 12:40:00,83.47,83.48,83.42,83.44,4600.0,82.0216,82.0314,81.9724,81.9921,4600.0
2019-03-12 12:45:00,83.45,83.45,83.38,83.38,8799.0,82.0019,82.0019,81.9331,81.9331,8799.0
2019-03-12 12:50:00,83.36,83.38,83.23,83.31,22664.0,81.9135,81.9331,81.7857,81.8644,22664.0
2019-03-12 12:55:00,83.31,83.39,83.31,83.39,24860.0,81.8644,81.943,81.8644,81.943,24860.0
2019-03-12 13:00:00,83.4,83.41,83.38,83.41,3994.0,81.9528,81.9626,81.9331,81.9626,3994.0
2019-03-12 13:05:00,83.41,83.49,83.4,83.45,13551.0,81.9626,82.0412,81.9528,82.0019,13551.0
2019-03-12 13:10:00,83.45,83.45,83.42,83.44,8149.0,82.0019,82.0019,81.9724,81.9921,8149.0
2019-03-12 13:15:00,83.44,83.48,83.42,83.44,39778.0,81.9921,82.0314,81.9724,81.9921,39778.0
2019-03-12 13:20:00,83.44,83.45,83.38,83.44,6365.0,81.9921,82.0019,81.9331,81.9921,6365.0
2019-03-12 13:25:00,83.43,83.46,83.43,83.44,3135.0,81.9823,82.0118,81.9823,81.9921,3135.0
2019-03-12 13:30:00,83.44,83.45,83.41,83.43,4596.0,81.9921,82.0019,81.9626,81.9823,4596.0
2019-03-12 13:35:00,83.42,83.42,83.29,83.3,8019.0,81.9724,81.9724,81.8447,81.8545,8019.0
2019-03-12 13:40:00,83.31,83.37,83.31,83.34,5004.0,81.8644,81.9233,81.8644,81.8938,5004.0
2019-03-12 13:45:00,83.35,83.38,83.33,83.36,6431.0,81.9037,81.9331,81.884,81.9135,6431.0
2019-03-12 13:50:00,83.35,83.37,83.33,83.36,3955.0,81.9037,81.9233,81.884,81.9135,3955.0
2019-03-12 13:55:00,83.36,83.37,83.27,83.28,9863.0,81.9135,81.9233,81.825,81.8349,9863.0
2019-03-12 14:00:00,83.28,83.31,83.22,83.24,13021.0,81.8349,81.8644,81.7759,81.7956,13021.0
2019-03-12 14:05:00,83.25,83.31,83.24,83.31,7172.0,81.8054,81.8644,81.7956,81.8644,7172.0
2019-03-12 14:10:00,83.32,83.38,83.32,83.35,5752.0,81.8742,81.9331,81.8742,81.9037,5752.0
2019-03-12 14:15:00,83.35,83.36,83.34,83.36,4254.0,81.9037,81.9135,81.8938,81.9135,4254.0
2019-03-12 14:20:00,83.36,83.36,83.27,83.28,5099.0,81.9135,81.9135,81.825,81.8349,5099.0
2019-03-12 14:25:00,83.28,83.29,83.15,83.16,18900.0,81.8349,81.8447,81.7071,81.717,18900.0
2019-03-12 14:30:00,83.17,83.18,83.13,83.18,8678.0,81.7268,81.7366,81.6875,81.7366,8678.0
2019-03-12 14:35:00,83.19,83.2,83.1,83.11,4225.0,81.7464,81.7563,81.658,81.6678,4225.0
2019-03-12 14:40:00,83.09,83.16,83.09,83.16,5803.0,81.6482,81.717,81.6482,81.717,5803.0
2019-03-12 14:45:00,83.16,83.31,83.14,83.26,19542.0,81.717,81.8644,81.6973,81.8152,19542.0
2019-03-12 14:50:00,83.24,83.25,83.1,83.11,9265.0,81.7956,81.8054,81.658,81.6678,9265.0
2019-03-12 14:55:00,83.12,83.18,83.12,83.17,5294.0,81.6777,81.7366,81.6777,81.7268,5294.0
2019-03-12 15:00:00,83.15,83.2,83.11,83.19,9040.0,81.7071,81.7563,81.6678,81.7464,9040.0
2019-03-12 15:05:00,83.2,83.24,83.18,83.22,8160.0,81.7563,81.7956,81.7366,81.7759,8160.0
2019-03-12 15:10:00,83.2,83.2,83.12,83.13,6092.0,81.7563,81.7563,81.6777,81.6875,6092.0
2019-03-12 15:15:00,83.13,83.13,83.04,83.08,10425.0,81.6875,81.6875,81.599,81.6383,10425.0
2019-03-12 15:20:00,83.09,83.09,83.03,83.09,11491.0,81.6482,81.6482,81.5892,81.6482,11491.0
2019-03-12 15:25:00,83.1,83.12,83.06,83.11,8776.0,81.658,81.6777,81.6187,81.6678,8776.0
2019-03-12 15:30:00,83.11,83.28,83.07,83.28,27332.0,81.6678,81.8349,81.6285,81.8349,27332.0
2019-03-12 15:35:00,83.27,83.27,83.21,83.23,28307.0,81.825,81.825,81.7661,81.7857,28307.0
2019-03-12 15:40:00,83.23,83.31,83.2,83.3,26264.0,81.7857,81.8644,81.7563,81.8545,26264.0
2019-03-12 15:45:00,83.31,83.31,83.18,83.22,45037.0,81.8644,81.8644,81.7366,81.7759,45037.0
2019-03-12 15:50:00,83.23,83.26,83.18,83.19,46332.0,81.7857,81.8152,81.7366,81.7464,46332.0
2019-03-12 15:55:00,83.19,83.45,83.14,83.4,240588.0,81.7464,82.0019,81.6973,81.9528,240588.0
2019-03-13 09:30:00,83.82,83.94,83.43,83.89,19191.0,82.3655,82.4834,81.9823,82.4343,19191.0
2019-03-13 09:35:00,83.93,83.94,83.83,83.88,14834.0,82.4736,82.4834,82.3753,82.4245,14834.0
2019-03-13 09:40:00,83.91,84.1,83.84,84.07,9324.0,82.4539,82.6406,82.3852,82.6112,9324.0
2019-03-13 09:45:00,84.03,84.17,84.0,84.0,8000.0,82.5719,82.7094,82.5424,82.5424,8000.0
2019-03-13 09:50:00,84.02,84.06,83.96,84.01,11838.0,82.562,82.6013,82.5031,82.5522,11838.0
2019-03-13 09:55:00,84.01,84.14,84.01,84.14,11571.0,82.5522,82.68,82.5522,82.68,11571.0
2019-03-13 10:00:00,84.16,84.24,84.13,84.15,13545.0,82.6996,82.7782,82.6701,82.6898,13545.0
2019-03-13 10:05:00,84.15,84.31,84.09,84.29,23659.0,82.6898,82.847,82.6308,82.8273,23659.0
2019-03-13 10:10:00,84.27,84.42,84.27,84.37,16473.0,82.8077,82.9551,82.8077,82.906,16473.0
2019-03-13 10:15:00,84.39,84.46,84.34,84.46,20686.0,82.9256,82.9944,82.8765,82.9944,20686.0
2019-03-13 10:20:00,84.45,84.5,84.39,84.4,16546.0,82.9846,83.0337,82.9256,82.9354,16546.0
2019-03-13 10:25:00,84.41,84.48,84.37,84.44,8966.0,82.9453,83.0141,82.906,82.9747,8966.0
2019-03-13 10:30:00,84.45,84.45,84.35,84.37,10165.0,82.9846,82.9846,82.8863,82.906,10165.0
2019-03-13 10:35:00,84.36,84.42,84.3,84.4,11078.0,82.8961,82.9551,82.8372,82.9354,11078.0
2019-03-13 10:40:00,84.4,84.42,84.32,84.33,7071.0,82.9354,82.9551,82.8568,82.8667,7071.0
2019-03-13 10:45:00,84.33,84.4,84.33,84.38,11222.0,82.8667,82.9354,82.8667,82.9158,11222.0
2019-03-13 10:50:00,84.38,84.48,84.34,84.44,10058.0,82.9158,83.0141,82.8765,82.9747,10058.0
2019-03-13 10:55:00,84.43,84.57,84.42,84.57,12065.0,82.9649,83.1025,82.9551,83.1025,12065.0
2019-03-13 11:00:00,84.59,84.72,84.58,84.64,11792.0,83.1221,83.2499,83.1123,83.1713,11792.0
2019-03-13 11:05:00,84.64,84.69,84.57,84.61,11709.0,83.1713,83.2204,83.1025,83.1418,11709.0
2019-03-13 11:10:00,84.59,84.67,84.57,84.65,15991.0,83.1221,83.2008,83.1025,83.1811,15991.0
2019-03-13 11:15:00,84.62,84.72,84.62,84.69,9966.0,83.1516,83.2499,83.1516,83.2204,9966.0
2019-03-13 11:20:00,84.69,84.71,84.64,84.65,6550.0,83.2204,83.2401,83.1713,83.1811,6550.0
2019-03-13 11:25:00,84.66,84.73,84.61,84.62,21133.0,83.1909,83.2597,83.1418,83.1516,21133.0
2019-03-13 11:30:00,84.62,84.66,84.6,84.6,8681.0,83.1516,83.1909,83.132,83.132,8681.0
2019-03-13 11:35:00,84.59,84.6,84.51,84.55,9883.0,83.1221,83.132,83.0435,83.0828,9883.0
2019-03-13 11:40:00,84.53,84.55,84.46,84.46,10085.0,83.0632,83.0828,82.9944,82.9944,10085.0
2019-03-13 11:45:00,84.48,84.5,84.38,84.41,11722.0,83.0141,83.0337,82.9158,82.9453,11722.0
2019-03-13 11:50:00,84.42,84.43,84.35,84.4,8595.0,82.9551,82.9649,82.8863,82.9354,8595.0
2019-03-13 11:55:00,84.4,84.45,84.39,84.4,6744.0,82.9354,82.9846,82.9256,82.9354,6744.0
2019-03-13 12:00:00,84.39,84.42,84.37,84.4,26438.0,82.9256,82.9551,82.906,82.9354,26438.0
2019-03-13 12:05:00,84.41,84.41,84.32,84.36,9403.0,82.9453,82.9453,82.8568,82.8961,9403.0
2019-03-13 12:10:00,84.37,84.37,84.33,84.36,6146.0,82.906,82.906,82.8667,82.8961,6146.0
2019-03-13 12:15:00,84.37,84.37,84.29,84.3,13005.0,82.906,82.906,82.8273,82.8372,13005.0
2019-03-13 12:20:00,84.3,84.3,84.26,84.26,5160.0,82.8372,82.8372,82.7979,82.7979,5160.0
2019-03-13 12:25:00,84.23,84.28,84.22,84.27,5057.0,82.7684,82.8175,82.7586,82.8077,5057.0
2019-03-13 12:30:00,84.29,84.32,84.27,84.3,18568.0,82.8273,82.8568,82.8077,82.8372,18568.0
2019-03-13 12:35:00,84.29,84.32,84.21,84.21,15516.0,82.8273,82.8568,82.7487,82.7487,15516.0
2019-03-13 12:40:00,84.2,84.27,84.2,84.27,7733.0,82.7389,82.8077,82.7389,82.8077,7733.0
2019-03-13 12:45:00,84.27,84.29,84.23,84.24,11887.0,82.8077,82.8273,82.7684,82.7782,11887.0
2019-03-13 12:50:00,84.25,84.25,84.18,84.18,4923.0,82.788,82.788,82.7193,82.7193,4923.0
2019-03-13 12:55:00,84.16,84.18,84.1,84.1,13140.0,82.6996,82.7193,82.6406,82.6406,13140.0
2019-03-13 13:00:00,84.1,84.21,84.06,84.2,16510.0,82.6406,82.7487,82.6013,82.7389,16510.0
2019-03-13 13:05:00,84.18,84.22,84.17,84.2,6101.0,82.7193,82.7586,82.7094,82.7389,6101.0
2019-03-13 13:10:00,84.19,84.25,84.19,84.24,32690.0,82.7291,82.788,82.7291,82.7782,32690.0
2019-03-13 13:15:00,84.23,84.32,84.23,84.3,11292.0,82.7684,82.8568,82.7684,82.8372,11292.0
2019-03-13 13:20:00,84.32,84.4,84.27,84.37,140326.0,82.8568,82.9354,82.8077,82.906,140326.0
2019-03-13 13:25:00,84.35,84.37,84.29,84.32,20253.0,82.8863,82.906,82.8273,82.8568,20253.0
2019-03-13 13:30:00,84.31,84.35,84.3,84.34,3239.0,82.847,82.8863,82.8372,82.8765,3239.0
2019-03-13 13:35:00,84.33,84.35,84.27,84.27,19205.0,82.8667,82.8863,82.8077,82.8077,19205.0
2019-03-13 13:40:00,84.26,84.28,83.99,83.99,87392.0,82.7979,82.8175,82.5326,82.5326,87392.0
2019-03-13 13:45:00,83.99,84.04,83.98,84.01,30376.0,82.5326,82.5817,82.5227,82.5522,30376.0
2019-03-13 13:50:00,84.0,84.04,83.98,84.02,14803.0,82.5424,82.5817,82.5227,82.562,14803.0
2019-03-13 13:55:00,84.03,84.15,84.0,84.13,29116.0,82.5719,82.6898,82.5424,82.6701,29116.0
2019-03-13 14:00:00,84.14,84.19,84.11,84.14,8295.0,82.68,82.7291,82.6505,82.68,8295.0
2019-03-13 14:05:00,84.15,84.19,84.12,84.17,6156.0,82.6898,82.7291,82.6603,82.7094,6156.0
2019-03-13 14:10:00,84.15,84.16,84.12,84.14,4225.0,82.6898,82.6996,82.6603,82.68,4225.0
2019-03-13 14:15:00,84.15,84.15,84.06,84.15,8636.0,82.6898,82.6898,82.6013,82.6898,8636.0
2019-03-13 14:20:00,84.14,84.15,84.1,84.12,3367.0,82.68,82.6898,82.6406,82.6603,3367.0
2019-03-13 14:25:00,84.12,84.15,84.04,84.06,11002.0,82.6603,82.6898,82.5817,82.6013,11002.0
2019-03-13 14:30:00,84.05,84.06,83.99,84.02,8292.0,82.5915,82.6013,82.5326,82.562,8292.0
2019-03-13 14:35:00,84.04,84.06,84.02,84.04,4424.0,82.5817,82.6013,82.562,82.5817,4424.0
2019-03-13 14:40:00,84.06,84.06,83.97,83.97,11520.0,82.6013,82.6013,82.5129,82.5129,11520.0
2019-03-13 14:45:00,83.97,83.97,83.8,83.82,12481.0,82.5129,82.5129,82.3459,82.3655,12481.0
2019-03-13 14:50:00,83.81,83.82,83.74,83.81,6732.0,82.3557,82.3655,82.2869,82.3557,6732.0
2019-03-13 14:55:00,83.81,83.85,83.8,83.83,7231.0,82.3557,82.395,82.3459,82.3753,7231.0
2019-03-13 15:00:00,83.82,83.87,83.79,83.86,8983.0,82.3655,82.4146,82.336,82.4048,8983.0
2019-03-13 15:05:00,83.86,83.89,83.75,83.76,12925.0,82.4048,82.4343,82.2967,82.3065,12925.0
2019-03-13 15:10:00,83.76,83.8,83.72,83.72,8971.0,82.3065,82.3459,82.2672,82.2672,8971.0
2019-03-13 15:15:00,83.72,83.77,83.7,83.73,9345.0,82.2672,82.3164,82.2476,82.2771,9345.0
2019-03-13 15:20:00,83.72,83.77,83.55,83.77,63878.0,82.2672,82.3164,82.1002,82.3164,63878.0
2019-03-13 15:25:00,83.77,83.78,83.68,83.68,42692.0,82.3164,82.3262,82.2279,82.2279,42692.0
2019-03-13 15:30:00,83.67,83.75,83.65,83.75,12482.0,82.2181,82.2967,82.1985,82.2967,12482.0
2019-03-13 15:35:00,83.73,83.82,83.72,83.79,17646.0,82.2771,82.3655,82.2672,82.336,17646.0
2019-03-13 15:40:00,83.78,83.83,83.78,83.83,71993.0,82.3262,82.3753,82.3262,82.3753,71993.0
2019-03-13 15:45:00,83.83,83.84,83.74,83.76,107400.0,82.3753,82.3852,82.2869,82.3065,107400.0
2019-03-13 15:50:00,83.76,83.8,83.65,83.68,72811.0,82.3065,82.3459,82.1985,82.2279,72811.0
2019-03-13 15:55:00,83.68,83.71,83.61,83.7,70453.0,82.2279,82.2574,82.1591,82.2476,70453.0
2019-03-14 09:30:00,84.51,84.51,83.94,84.19,88906.0,83.0435,83.0435,82.4834,82.7291,88906.0
2019-03-14 09:35:00,84.17,84.32,83.97,84.01,35590.0,82.7094,82.8568,82.5129,82.5522,35590.0
2019-03-14 09:40:00,84.0,84.07,83.9,83.91,25766.0,82.5424,82.6112,82.4441,82.4539,25766.0
2019-03-14 09:45:00,83.91,84.02,83.82,83.95,16710.0,82.4539,82.562,82.3655,82.4932,16710.0
2019-03-14 09:50:00,83.95,84.13,83.9,84.13,15307.0,82.4932,82.6701,82.4441,82.6701,15307.0
2019-03-14 09:55:00,84.13,84.13,83.92,83.96,12980.0,82.6701,82.6701,82.4638,82.5031,12980.0
2019-03-14 10:00:00,83.96,83.99,83.8,83.82,9096.0,82.5031,82.5326,82.3459,82.3655,9096.0
2019-03-14 10:05:00,83.81,83.97,83.76,83.95,47379.0,82.3557,82.5129,82.3065,82.4932,47379.0
2019-03-14 10:10:00,83.95,83.96,83.89,83.96,8882.0,82.4932,82.5031,82.4343,82.5031,8882.0
2019-03-14 10:15:00,83.95,83.99,83.91,83.91,15837.0,82.4932,82.5326,82.4539,82.4539,15837.0
2019-03-14 10:20:00,83.9,83.96,83.88,83.88,9353.0,82.4441,82.5031,82.4245,82.4245,9353.0
2019-03-14 10:25:00,83.9,83.94,83.83,83.93,28201.0,82.4441,82.4834,82.3753,82.4736,28201.0
2019-03-14 10:30:00,83.92,84.15,83.9,84.15,31254.0,82.4638,82.6898,82.4441,82.6898,31254.0
2019-03-14 10:35:00,84.14,84.14,84.08,84.12,15044.0,82.68,82.68,82.621,82.6603,15044.0
2019-03-14 10:40:00,84.13,84.2,84.13,84.15,30589.0,82.6701,82.7389,82.6701,82.6898,30589.0
2019-03-14 10:45:00,84.15,84.15,83.9,83.93,21009.0,82.6898,82.6898,82.4441,82.4736,21009.0
2019-03-14 10:50:00,83.94,84.02,83.93,84.02,13695.0,82.4834,82.562,82.4736,82.562,13695.0
2019-03-14 10:55:00,84.01,84.02,83.95,83.98,10967.0,82.5522,82.562,82.4932,82.5227,10967.0
2019-03-14 11:00:00,84.01,84.01,83.91,83.91,18519.0,82.5522,82.5522,82.4539,82.4539,18519.0
2019-03-14 11:05:00,83.91,83.97,83.89,83.92,20024.0,82.4539,82.5129,82.4343,82.4638,20024.0
2019-03-14 11:10:00,83.91,83.99,83.89,83.98,15263.0,82.4539,82.5326,82.4343,82.5227,15263.0
2019-03-14 11:15:00,83.97,84.09,83.96,84.02,17850.0,82.5129,82.6308,82.5031,82.562,17850.0
2019-03-14 11:20:00,84.02,84.02,83.92,83.95,10055.0,82.562,82.562,82.4638,82.4932,10055.0
2019-03-14 11:25:00,83.96,83.96,83.88,83.91,12944.0,82.5031,82.5031,82.4245,82.4539,12944.0
2019-03-14 11:30:00,83.9,83.91,83.87,83.9,10229.0,82.4441,82.4539,82.4146,82.4441,10229.0
2019-03-14 11:35:00,83.91,83.92,83.88,83.9,9480.0,82.4539,82.4638,82.4245,82.4441,9480.0
2019-03-14 11:40:00,83.9,84.04,83.9,84.04,13061.0,82.4441,82.5817,82.4441,82.5817,13061.0
2019-03-14 11:45:00,84.07,84.17,84.07,84.12,10082.0,82.6112,82.7094,82.6112,82.6603,10082.0
2019-03-14 11:50:00,84.12,84.14,84.0,84.0,8453.0,82.6603,82.68,82.5424,82.5424,8453.0
2019-03-14 11:55:00,84.03,84.1,84.03,84.1,9503.0,82.5719,82.6406,82.5719,82.6406,9503.0
2019-03-14 12:00:00,84.09,84.11,84.07,84.08,14019.0,82.6308,82.6505,82.6112,82.621,14019.0
2019-03-14 12:05:00,84.07,84.25,84.07,84.22,142182.0,82.6112,82.788,82.6112,82.7586,142182.0
2019-03-14 12:10:00,84.24,84.26,84.2,84.24,13397.0,82.7782,82.7979,82.7389,82.7782,13397.0
2019-03-14 12:15:00,84.26,84.41,84.25,84.39,9944.0,82.7979,82.9453,82.788,82.9256,9944.0
2019-03-14 12:20:00,84.4,84.46,84.38,84.43,17312.0,82.9354,82.9944,82.9158,82.9649,17312.0
2019-03-14 12:25:00,84.43,84.45,84.37,84.4,7185.0,82.9649,82.9846,82.906,82.9354,7185.0
2019-03-14 12:30:00,84.4,84.44,84.39,84.43,6567.0,82.9354,82.9747,82.9256,82.9649,6567.0
2019-03-14 12:35:00,84.43,84.5,84.35,84.36,21795.0,82.9649,83.0337,82.8863,82.8961,21795.0
2019-03-14 12:40:00,84.37,84.39,84.35,84.37,6093.0,82.906,82.9256,82.8863,82.906,6093.0
2019-03-14 12:45:00,84.37,84.45,84.37,84.45,7078.0,82.906,82.9846,82.906,82.9846,7078.0
2019-03-14 12:50:00,84.45,84.48,84.42,84.42,6692.0,82.9846,83.0141,82.9551,82.9551,6692.0
2019-03-14 12:55:00,84.43,84.43,84.37,84.38,8234.0,82.9649,82.9649,82.906,82.9158,8234.0
2019-03-14 13:00:00,84.37,84.39,84.36,84.37,4633.0,82.906,82.9256,82.8961,82.906,4633.0
2019-03-14 13:05:00,84.37,84.38,84.33,84.34,4010.0,82.906,82.9158,82.8667,82.8765,4010.0
2019-03-14 13:10:00,84.34,84.38,84.33,84.38,6616.0,82.8765,82.9158,82.8667,82.9158,6616.0
2019-03-14 13:15:00,84.39,84.45,84.38,84.44,9427.0,82.9256,82.9846,82.9158,82.9747,9427.0
2019-03-14 13:20:00,84.45,84.45,84.4,84.41,4932.0,82.9846,82.9846,82.9354,82.9453,4932.0
2019-03-14 13:25:00,84.41,84.46,84.4,84.46,6133.0,82.9453,82.9944,82.9354,82.9944,6133.0
2019-03-14 13:30:00,84.46,84.47,84.42,84.42,4523.0,82.9944,83.0042,82.9551,82.9551,4523.0
2019-03-14 13:35:00,84.42,84.43,84.4,84.41,7484.0,82.9551,82.9649,82.9354,82.9453,7484.0
2019-03-14 13:40:00,84.41,84.42,84.37,84.41,7024.0,82.9453,82.9551,82.906,82.9453,7024.0
2019-03-14 13:45:00,84.41,84.43,84.38,84.4,5688.0,82.9453,82.9649,82.9158,82.9354,5688.0
2019-03-14 13:50:00,84.4,84.42,84.37,84.38,11642.0,82.9354,82.9551,82.906,82.9158,11642.0
2019-03-14 13:55:00,84.38,84.43,84.38,84.43,7701.0,82.9158,82.9649,82.9158,82.9649,7701.0
2019-03-14 14:00:00,84.43,84.44,84.38,84.41,8202.0,82.9649,82.9747,82.9158,82.9453,8202.0
2019-03-14 14:05:00,84.39,84.45,84.39,84.44,8624.0,82.9256,82.9846,82.9256,82.9747,8624.0
2019-03-14 14:10:00,84.42,84.45,84.4,84.4,7646.0,82.9551,82.9846,82.9354,82.9354,7646.0
2019-03-14 14:15:00,84.4,84.5,84.4,84.49,6400.0,82.9354,83.0337,82.9354,83.0239,6400.0
2019-03-14 14:20:00,84.5,84.54,84.48,84.5,22035.0,83.0337,83.073,83.0141,83.0337,22035.0
2019-03-14 14:25:00,84.49,84.52,84.45,84.49,6240.0,83.0239,83.0534,82.9846,83.0239,6240.0
2019-03-14 14:30:00,84.5,84.51,84.48,84.5,5215.0,83.0337,83.0435,83.0141,83.0337,5215.0
2019-03-14 14:35:00,84.51,84.52,84.49,84.51,10549.0,83.0435,83.0534,83.0239,83.0435,10549.0
2019-03-14 14:40:00,84.52,84.63,84.51,84.62,15014.0,83.0534,83.1614,83.0435,83.1516,15014.0
2019-03-14 14:45:00,84.62,84.69,84.62,84.67,16289.0,83.1516,83.2204,83.1516,83.2008,16289.0
2019-03-14 14:50:00,84.68,84.76,84.67,84.72,30871.0,83.2106,83.2892,83.2008,83.2499,30871.0
2019-03-14 14:55:00,84.73,84.8,84.71,84.77,18959.0,83.2597,83.3285,83.2401,83.299,18959.0
2019-03-14 15:00:00,84.77,84.85,84.77,84.83,22477.0,83.299,83.3776,83.299,83.358,22477.0
2019-03-14 15:05:00,84.84,84.95,84.84,84.93,24379.0,83.3678,83.4759,83.3678,83.4562,24379.0
2019-03-14 15:10:00,84.94,84.95,84.85,84.85,20148.0,83.4661,83.4759,83.3776,83.3776,20148.0
2019-03-14 15:15:00,84.85,84.86,84.77,84.8,23519.0,83.3776,83.3875,83.299,83.3285,23519.0
2019-03-14 15:20:00,84.79,84.9,84.79,84.9,20818.0,83.3187,83.4268,83.3187,83.4268,20818.0
2019-03-14 15:25:00,84.9,84.92,84.85,84.91,31276.0,83.4268,83.4464,83.3776,83.4366,31276.0
2019-03-14 15:30:00,84.91,84.92,84.8,84.83,30232.0,83.4366,83.4464,83.3285,83.358,30232.0
2019-03-14 15:35:00,84.84,84.99,84.83,84.97,37962.0,83.3678,83.5152,83.358,83.4955,37962.0
2019-03-14 15:40:00,84.98,85.02,84.9,84.98,57458.0,83.5054,83.5447,83.4268,83.5054,57458.0
2019-03-14 15:45:00,84.98,84.99,84.85,84.9,54040.0,83.5054,83.5152,83.3776,83.4268,54040.0
2019-03-14 15:50:00,84.9,84.99,84.89,84.94,80341.0,83.4268,83.5152,83.4169,83.4661,80341.0
2019-03-14 15:55:00,84.93,85.07,84.88,85.05,247240.0,83.4562,83.5938,83.4071,83.5742,247240.0
2019-03-15 09:30:00,85.0,85.87,84.99,85.68,311717.0,83.525,84.3799,83.5152,84.1932,311717.0
2019-03-15 09:35:00,85.73,85.95,85.35,85.41,45828.0,84.2424,84.4585,83.869,83.9279,45828.0
2019-03-15 09:40:00,85.44,86.06,85.38,85.74,58831.0,83.9574,84.5666,83.8984,84.2522,58831.0
2019-03-15 09:45:00,85.75,85.75,85.52,85.71,24505.0,84.262,84.262,84.036,84.2227,24505.0
2019-03-15 09:50:00,85.7,85.73,85.46,85.46,33141.0,84.2129,84.2424,83.977,83.977,33141.0
2019-03-15 09:55:00,85.49,85.58,85.31,85.45,27670.0,84.0065,84.095,83.8296,83.9672,27670.0
2019-03-15 10:00:00,85.44,85.62,85.41,85.53,20680.0,83.9574,84.1343,83.9279,84.0458,20680.0
2019-03-15 10:05:00,85.55,85.8,85.53,85.72,42537.0,84.0655,84.3111,84.0458,84.2325,42537.0
2019-03-15 10:10:00,85.73,85.75,85.56,85.63,13771.0,84.2424,84.262,84.0753,84.1441,13771.0
2019-03-15 10:15:00,85.58,85.64,85.48,85.6,12293.0,84.095,84.1539,83.9967,84.1146,12293.0
2019-03-15 10:20:00,85.57,85.64,85.5,85.56,7668.0,84.0851,84.1539,84.0164,84.0753,7668.0
2019-03-15 10:25:00,85.57,85.69,85.55,85.64,11052.0,84.0851,84.2031,84.0655,84.1539,11052.0
2019-03-15 10:30:00,85.64,85.71,85.63,85.69,11255.0,84.1539,84.2227,84.1441,84.2031,11255.0
2019-03-15 10:35:00,85.66,85.69,85.55,85.61,17877.0,84.1736,84.2031,84.0655,84.1244,17877.0
2019-03-15 10:40:00,85.6,85.73,85.6,85.7,15773.0,84.1146,84.2424,84.1146,84.2129,15773.0
2019-03-15 10:45:00,85.7,85.74,85.65,85.66,11433.0,84.2129,84.2522,84.1638,84.1736,11433.0
2019-03-15 10:50:00,85.67,85.7,85.62,85.69,20940.0,84.1834,84.2129,84.1343,84.2031,20940.0
2019-03-15 10:55:00,85.7,85.83,85.7,85.78,18841.0,84.2129,84.3406,84.2129,84.2915,18841.0
2019-03-15 11:00:00,85.81,85.91,85.75,85.75,12867.0,84.321,84.4192,84.262,84.262,12867.0
2019-03-15 11:05:00,85.77,85.77,85.67,85.71,16301.0,84.2817,84.2817,84.1834,84.2227,16301.0
2019-03-15 11:10:00,85.71,85.81,85.68,85.79,40837.0,84.2227,84.321,84.1932,84.3013,40837.0
2019-03-15 11:15:00,85.78,85.89,85.77,85.78,14692.0,84.2915,84.3996,84.2817,84.2915,14692.0
2019-03-15 11:20:00,85.78,85.83,85.71,85.82,26314.0,84.2915,84.3406,84.2227,84.3308,26314.0
2019-03-15 11:25:00,85.83,85.84,85.72,85.73,28188.0,84.3406,84.3505,84.2325,84.2424,28188.0
2019-03-15 11:30:00,85.72,85.78,85.67,85.77,12560.0,84.2325,84.2915,84.1834,84.2817,12560.0
2019-03-15 11:35:00,85.83,85.9,85.83,85.9,11343.0,84.3406,84.4094,84.3406,84.4094,11343.0
2019-03-15 11:40:00,85.88,85.89,85.85,85.85,10941.0,84.3898,84.3996,84.3603,84.3603,10941.0
2019-03-15 11:45:00,85.87,86.0,85.81,86.0,18611.0,84.3799,84.5077,84.321,84.5077,18611.0
2019-03-15 11:50:00,85.98,86.01,85.88,85.92,8809.0,84.488,84.5175,84.3898,84.4291,8809.0
2019-03-15 11:55:00,85.94,86.0,85.88,85.99,39019.0,84.4487,84.5077,84.3898,84.4979,39019.0
2019-03-15 12:00:00,85.98,86.06,85.94,86.02,17878.0,84.488,84.5666,84.4487,84.5273,17878.0
2019-03-15 12:05:00,86.02,86.05,86.01,86.05,7471.0,84.5273,84.5568,84.5175,84.5568,7471.0
2019-03-15 12:10:00,86.05,86.08,86.0,86.02,13192.0,84.5568,84.5863,84.5077,84.5273,13192.0
2019-03-15 12:15:00,86.03,86.03,85.99,86.01,15148.0,84.5372,84.5372,84.4979,84.5175,15148.0
2019-03-15 12:20:00,86.01,86.02,85.94,85.98,17543.0,84.5175,84.5273,84.4487,84.488,17543.0
2019-03-15 12:25:00,85.98,86.0,85.91,85.92,11039.0,84.488,84.5077,84.4192,84.4291,11039.0
2019-03-15 12:30:00,85.92,85.95,85.84,85.84,68671.0,84.4291,84.4585,84.3505,84.3505,68671.0
2019-03-15 12:35:00,85.84,85.89,85.77,85.83,10469.0,84.3505,84.3996,84.2817,84.3406,10469.0
2019-03-15 12:40:00,85.83,85.87,85.83,85.85,7115.0,84.3406,84.3799,84.3406,84.3603,7115.0
2019-03-15 12:45:00,85.84,85.87,85.77,85.87,18343.0,84.3505,84.3799,84.2817,84.3799,18343.0
2019-03-15 12:50:00,85.86,85.93,85.84,85.86,20802.0,84.3701,84.4389,84.3505,84.3701,20802.0
2019-03-15 12:55:00,85.85,85.86,85.76,85.76,158797.0,84.3603,84.3701,84.2718,84.2718,158797.0
2019-03-15 13:00:00,85.77,85.79,85.61,85.65,12333.0,84.2817,84.3013,84.1244,84.1638,12333.0
2019-03-15 13:05:00,85.66,85.69,85.6,85.69,13855.0,84.1736,84.2031,84.1146,84.2031,13855.0
2019-03-15 13:10:00,85.69,85.75,85.66,85.7,9048.0,84.2031,84.262,84.1736,84.2129,9048.0
2019-03-15 13:15:00,85.71,85.72,85.6,85.6,6032.0,84.2227,84.2325,84.1146,84.1146,6032.0
2019-03-15 13:20:00,85.59,85.64,85.48,85.61,27901.0,84.1048,84.1539,83.9967,84.1244,27901.0
2019-03-15 13:25:00,85.6,85.61,85.53,85.54,8188.0,84.1146,84.1244,84.0458,84.0557,8188.0
2019-03-15 13:30:00,85.53,85.53,85.43,85.43,17017.0,84.0458,84.0458,83.9476,83.9476,17017.0
2019-03-15 13:35:00,85.43,85.46,85.4,85.42,10639.0,83.9476,83.977,83.9181,83.9377,10639.0
2019-03-15 13:40:00,85.42,85.6,85.41,85.58,21909.0,83.9377,84.1146,83.9279,84.095,21909.0
2019-03-15 13:45:00,85.57,85.67,85.55,85.65,8378.0,84.0851,84.1834,84.0655,84.1638,8378.0
2019-03-15 13:50:00,85.64,85.64,85.57,85.57,7655.0,84.1539,84.1539,84.0851,84.0851,7655.0
2019-03-15 13:55:00,85.58,85.6,85.55,85.57,14604.0,84.095,84.1146,84.0655,84.0851,14604.0
2019-03-15 14:00:00,85.57,85.6,85.5,85.6,20606.0,84.0851,84.1146,84.0164,84.1146,20606.0
2019-03-15 14:05:00,85.6,85.64,85.57,85.58,11744.0,84.1146,84.1539,84.0851,84.095,11744.0
2019-03-15 14:10:00,85.58,85.62,85.56,85.58,22062.0,84.095,84.1343,84.0753,84.095,22062.0
2019-03-15 14:15:00,85.58,85.71,85.56,85.68,11733.0,84.095,84.2227,84.0753,84.1932,11733.0
2019-03-15 14:20:00,85.69,85.71,85.66,85.66,17658.0,84.2031,84.2227,84.1736,84.1736,17658.0
2019-03-15 14:25:00,85.68,85.68,85.64,85.66,10394.0,84.1932,84.1932,84.1539,84.1736,10394.0
2019-03-15 14:30:00,85.66,85.74,85.66,85.72,13959.0,84.1736,84.2522,84.1736,84.2325,13959.0
2019-03-15 14:35:00,85.72,85.76,85.68,85.73,11564.0,84.2325,84.2718,84.1932,84.2424,11564.0
2019-03-15 14:40:00,85.73,85.77,85.72,85.76,7866.0,84.2424,84.2817,84.2325,84.2718,7866.0
2019-03-15 14:45:00,85.75,85.76,85.73,85.74,10789.0,84.262,84.2718,84.2424,84.2522,10789.0
2019-03-15 14:50:00,85.75,85.78,85.72,85.76,16905.0,84.262,84.2915,84.2325,84.2718,16905.0
2019-03-15 14:55:00,85.77,85.79,85.73,85.75,13816.0,84.2817,84.3013,84.2424,84.262,13816.0
2019-03-15 15:00:00,85.74,85.78,85.72,85.72,9496.0,84.2522,84.2915,84.2325,84.2325,9496.0
2019-03-15 15:05:00,85.72,85.72,85.63,85.66,17636.0,84.2325,84.2325,84.1441,84.1736,17636.0
2019-03-15 15:10:00,85.65,85.68,85.64,85.65,14035.0,84.1638,84.1932,84.1539,84.1638,14035.0
2019-03-15 15:15:00,85.65,85.7,85.64,85.68,14549.0,84.1638,84.2129,84.1539,84.1932,14549.0
2019-03-15 15:20:00,85.68,85.76,85.67,85.74,17217.0,84.1932,84.2718,84.1834,84.2522,17217.0
2019-03-15 15:25:00,85.73,85.74,85.7,85.71,20307.0,84.2424,84.2522,84.2129,84.2227,20307.0
2019-03-15 15:30:00,85.7,85.76,85.68,85.73,28631.0,84.2129,84.2718,84.1932,84.2424,28631.0
2019-03-15 15:35:00,85.73,85.8,85.71,85.76,37970.0,84.2424,84.3111,84.2227,84.2718,37970.0
2019-03-15 15:40:00,85.75,85.8,85.74,85.78,44861.0,84.262,84.3111,84.2522,84.2915,44861.0
2019-03-15 15:45:00,85.78,85.8,85.74,85.77,68758.0,84.2915,84.3111,84.2522,84.2817,68758.0
2019-03-15 15:50:00,85.77,85.77,85.66,85.7,78412.0,84.2817,84.2817,84.1736,84.2129,78412.0
2019-03-15 15:55:00,85.71,85.8,85.68,85.78,245497.0,84.2227,84.3111,84.1932,84.2915,245497.0
2019-03-18 09:30:00,86.13,87.09,85.96,86.66,45404.0,84.6354,85.5788,84.4684,85.1562,45404.0
2019-03-18 09:35:00,86.56,86.64,86.07,86.41,15001.0,85.058,85.1366,84.5765,84.9106,15001.0
2019-03-18 09:40:00,86.36,86.62,86.36,86.52,9515.0,84.8614,85.1169,84.8614,85.0187,9515.0
2019-03-18 09:45:00,86.48,86.53,86.26,86.32,8124.0,84.9793,85.0285,84.7632,84.8221,8124.0
2019-03-18 09:50:00,86.35,86.45,86.29,86.37,10779.0,84.8516,84.9499,84.7926,84.8713,10779.0
2019-03-18 09:55:00,86.37,86.5,86.34,86.4,31678.0,84.8713,84.999,84.8418,84.9007,31678.0
2019-03-18 10:00:00,86.35,86.43,86.35,86.38,26265.0,84.8516,84.9302,84.8516,84.8811,26265.0
2019-03-18 10:05:00,86.36,86.38,86.31,86.31,4538.0,84.8614,84.8811,84.8123,84.8123,4538.0
2019-03-18 10:10:00,86.31,86.38,86.28,86.38,6245.0,84.8123,84.8811,84.7828,84.8811,6245.0
2019-03-18 10:15:00,86.35,86.42,86.32,86.41,15146.0,84.8516,84.9204,84.8221,84.9106,15146.0
2019-03-18 10:20:00,86.41,86.42,86.32,86.39,43631.0,84.9106,84.9204,84.8221,84.8909,43631.0
2019-03-18 10:25:00,86.4,86.4,86.3,86.3,10582.0,84.9007,84.9007,84.8025,84.8025,10582.0
2019-03-18 10:30:00,86.32,86.4,86.32,86.38,9371.0,84.8221,84.9007,84.8221,84.8811,9371.0
2019-03-18 10:35:00,86.37,86.38,86.33,86.36,5072.0,84.8713,84.8811,84.832,84.8614,5072.0
2019-03-18 10:40:00,86.38,86.4,86.34,86.38,7029.0,84.8811,84.9007,84.8418,84.8811,7029.0
2019-03-18 10:45:00,86.4,86.44,86.38,86.4,32976.0,84.9007,84.94,84.8811,84.9007,32976.0
2019-03-18 10:50:00,86.4,86.55,86.4,86.48,49632.0,84.9007,85.0481,84.9007,84.9793,49632.0
2019-03-18 10:55:00,86.48,86.68,86.48,86.68,17358.0,84.9793,85.1759,84.9793,85.1759,17358.0
2019-03-18 11:00:00,86.65,86.75,86.65,86.72,42551.0,85.1464,85.2447,85.1464,85.2152,42551.0
2019-03-18 11:05:00,86.72,86.77,86.68,86.69,15488.0,85.2152,85.2643,85.1759,85.1857,15488.0
2019-03-18 11:10:00,86.67,86.71,86.62,86.64,13133.0,85.1661,85.2054,85.1169,85.1366,13133.0
2019-03-18 11:15:00,86.65,86.66,86.47,86.5,9240.0,85.1464,85.1562,84.9695,84.999,9240.0
2019-03-18 11:20:00,86.48,86.48,86.32,86.33,16392.0,84.9793,84.9793,84.8221,84.832,16392.0
2019-03-18 11:25:00,86.3,86.44,86.26,86.33,33309.0,84.8025,84.94,84.7632,84.832,33309.0
2019-03-18 11:30:00,86.33,86.34,86.23,86.26,21847.0,84.832,84.8418,84.7337,84.7632,21847.0
2019-03-18 11:35:00,86.27,86.35,86.21,86.34,16149.0,84.773,84.8516,84.714,84.8418,16149.0
2019-03-18 11:40:00,86.36,86.37,86.26,86.32,15573.0,84.8614,84.8713,84.7632,84.8221,15573.0
2019-03-18 11:45:00,86.31,86.33,86.28,86.3,7158.0,84.8123,84.832,84.7828,84.8025,7158.0
2019-03-18 11:50:00,86.3,86.31,86.16,86.24,16817.0,84.8025,84.8123,84.6649,84.7435,16817.0
2019-03-18 11:55:00,86.23,86.24,86.13,86.15,9129.0,84.7337,84.7435,84.6354,84.6551,9129.0
2019-03-18 12:00:00,86.16,86.16,86.01,86.02,19543.0,84.6649,84.6649,84.5175,84.5273,19543.0
2019-03-18 12:05:00,86.01,86.06,85.94,86.0,12731.0,84.5175,84.5666,84.4487,84.5077,12731.0
2019-03-18 12:10:00,86.0,86.05,85.89,86.01,66166.0,84.5077,84.5568,84.3996,84.5175,66166.0
2019-03-18 12:15:00,86.01,86.05,85.96,85.98,11493.0,84.5175,84.5568,84.4684,84.488,11493.0
2019-03-18 12:20:00,85.97,86.08,85.95,86.04,27773.0,84.4782,84.5863,84.4585,84.547,27773.0
2019-03-18 12:25:00,86.04,86.07,86.02,86.06,7543.0,84.547,84.5765,84.5273,84.5666,7543.0
2019-03-18 12:30:00,86.04,86.07,85.94,86.06,17770.0,84.547,84.5765,84.4487,84.5666,17770.0
2019-03-18 12:35:00,86.05,86.11,86.05,86.08,40995.0,84.5568,84.6158,84.5568,84.5863,40995.0
2019-03-18 12:40:00,86.09,86.11,86.06,86.08,12878.0,84.5961,84.6158,84.5666,84.5863,12878.0
2019-03-18 12:45:00,86.09,86.14,86.05,86.08,9006.0,84.5961,84.6452,84.5568,84.5863,9006.0
2019-03-18 12:50:00,86.07,86.09,86.02,86.06,9703.0,84.5765,84.5961,84.5273,84.5666,9703.0
2019-03-18 12:55:00,86.06,86.11,86.01,86.06,9735.0,84.5666,84.6158,84.5175,84.5666,9735.0
2019-03-18 13:00:00,86.07,86.13,86.06,86.1,6668.0,84.5765,84.6354,84.5666,84.6059,6668.0
2019-03-18 13:05:00,86.1,86.1,86.03,86.06,9312.0,84.6059,84.6059,84.5372,84.5666,9312.0
2019-03-18 13:10:00,86.07,86.14,86.05,86.12,4410.0,84.5765,84.6452,84.5568,84.6256,4410.0
2019-03-18 13:15:00,86.12,86.13,86.06,86.1,5123.0,84.6256,84.6354,84.5666,84.6059,5123.0
2019-03-18 13:20:00,86.11,86.13,86.07,86.09,6386.0,84.6158,84.6354,84.5765,84.5961,6386.0
2019-03-18 13:25:00,86.08,86.09,86.03,86.06,6607.0,84.5863,84.5961,84.5372,84.5666,6607.0
2019-03-18 13:30:00,86.06,86.06,86.03,86.04,6301.0,84.5666,84.5666,84.5372,84.547,6301.0
2019-03-18 13:35:00,86.04,86.05,86.0,86.05,8594.0,84.547,84.5568,84.5077,84.5568,8594.0
2019-03-18 13:40:00,86.05,86.07,86.04,86.06,8632.0,84.5568,84.5765,84.547,84.5666,8632.0
2019-03-18 13:45:00,86.06,86.06,86.01,86.04,8667.0,84.5666,84.5666,84.5175,84.547,8667.0
2019-03-18 13:50:00,86.05,86.1,86.02,86.06,6631.0,84.5568,84.6059,84.5273,84.5666,6631.0
2019-03-18 13:55:00,86.07,86.08,86.04,86.08,5130.0,84.5765,84.5863,84.547,84.5863,5130.0
2019-03-18 14:00:00,86.08,86.11,86.06,86.11,9338.0,84.5863,84.6158,84.5666,84.6158,9338.0
2019-03-18 14:05:00,86.13,86.15,86.11,86.13,5534.0,84.6354,84.6551,84.6158,84.6354,5534.0
2019-03-18 14:10:00,86.13,86.14,86.1,86.11,7771.0,84.6354,84.6452,84.6059,84.6158,7771.0
2019-03-18 14:15:00,86.11,86.13,86.07,86.08,6586.0,84.6158,84.6354,84.5765,84.5863,6586.0
2019-03-18 14:20:00,86.09,86.14,86.09,86.12,8876.0,84.5961,84.6452,84.5961,84.6256,8876.0
2019-03-18 14:25:00,86.13,86.2,86.11,86.14,18010.0,84.6354,84.7042,84.6158,84.6452,18010.0
2019-03-18 14:30:00,86.15,86.2,86.14,86.2,10276.0,84.6551,84.7042,84.6452,84.7042,10276.0
2019-03-18 14:35:00,86.19,86.21,86.13,86.13,12897.0,84.6944,84.714,84.6354,84.6354,12897.0
2019-03-18 14:40:00,86.13,86.16,86.1,86.11,9706.0,84.6354,84.6649,84.6059,84.6158,9706.0
2019-03-18 14:45:00,86.12,86.16,86.11,86.15,7409.0,84.6256,84.6649,84.6158,84.6551,7409.0
2019-03-18 14:50:00,86.15,86.19,86.09,86.19,43839.0,84.6551,84.6944,84.5961,84.6944,43839.0
2019-03-18 14:55:00,86.18,86.2,86.15,86.17,22852.0,84.6846,84.7042,84.6551,84.6747,22852.0
2019-03-18 15:00:00,86.17,86.19,86.11,86.13,13831.0,84.6747,84.6944,84.6158,84.6354,13831.0
2019-03-18 15:05:00,86.13,86.18,86.12,86.18,30240.0,84.6354,84.6846,84.6256,84.6846,30240.0
2019-03-18 15:10:00,86.19,86.21,86.14,86.2,25911.0,84.6944,84.714,84.6452,84.7042,25911.0
2019-03-18 15:15:00,86.2,86.21,86.17,86.19,17824.0,84.7042,84.714,84.6747,84.6944,17824.0
2019-03-18 15:20:00,86.19,86.2,86.15,86.16,14397.0,84.6944,84.7042,84.6551,84.6649,14397.0
2019-03-18 15:25:00,86.15,86.24,86.14,86.19,17539.0,84.6551,84.7435,84.6452,84.6944,17539.0
2019-03-18 15:30:00,86.18,86.23,86.16,86.16,22399.0,84.6846,84.7337,84.6649,84.6649,22399.0
2019-03-18 15:35:00,86.16,86.22,86.13,86.22,18060.0,84.6649,84.7239,84.6354,84.7239,18060.0
2019-03-18 15:40:00,86.22,86.24,86.19,86.22,29474.0,84.7239,84.7435,84.6944,84.7239,29474.0
2019-03-18 15:45:00,86.22,86.3,86.22,86.26,36874.0,84.7239,84.8025,84.7239,84.7632,36874.0
2019-03-18 15:50:00,86.25,86.25,86.16,86.17,35766.0,84.7533,84.7533,84.6649,84.6747,35766.0
2019-03-18 15:55:00,86.16,86.22,86.13,86.21,100112.0,84.6649,84.7239,84.6354,84.714,100112.0
2019-03-19 09:30:00,86.4,86.55,86.4,86.41,9344.0,84.9007,85.0481,84.9007,84.9106,9344.0
2019-03-19 09:35:00,86.38,86.44,86.11,86.16,16540.0,84.8811,84.94,84.6158,84.6649,16540.0
2019-03-19 09:40:00,86.1,86.11,85.83,85.99,11110.0,84.6059,84.6158,84.3406,84.4979,11110.0
2019-03-19 09:45:00,86.02,86.29,86.01,86.29,4274.0,84.5273,84.7926,84.5175,84.7926,4274.0
2019-03-19 09:50:00,86.31,86.51,86.31,86.47,20724.0,84.8123,85.0088,84.8123,84.9695,20724.0
2019-03-19 09:55:00,86.48,86.57,86.47,86.53,3325.0,84.9793,85.0678,84.9695,85.0285,3325.0
2019-03-19 10:00:00,86.52,86.55,86.36,86.36,7305.0,85.0187,85.0481,84.8614,84.8614,7305.0
2019-03-19 10:05:00,86.38,86.39,86.27,86.3,4917.0,84.8811,84.8909,84.773,84.8025,4917.0
2019-03-19 10:10:00,86.29,86.29,86.17,86.18,5610.0,84.7926,84.7926,84.6747,84.6846,5610.0
2019-03-19 10:15:00,86.16,86.21,86.06,86.06,18460.0,84.6649,84.714,84.5666,84.5666,18460.0
2019-03-19 10:20:00,86.06,86.25,86.05,86.23,8488.0,84.5666,84.7533,84.5568,84.7337,8488.0
2019-03-19 10:25:00,86.24,86.32,86.21,86.27,8236.0,84.7435,84.8221,84.714,84.773,8236.0
2019-03-19 10:30:00,86.27,86.28,86.18,86.22,6383.0,84.773,84.7828,84.6846,84.7239,6383.0
2019-03-19 10:35:00,86.24,86.39,86.21,86.37,3082.0,84.7435,84.8909,84.714,84.8713,3082.0
2019-03-19 10:40:00,86.38,86.39,86.24,86.24,7676.0,84.8811,84.8909,84.7435,84.7435,7676.0
2019-03-19 10:45:00,86.24,86.34,86.21,86.3,5179.0,84.7435,84.8418,84.714,84.8025,5179.0
2019-03-19 10:50:00,86.3,86.31,86.25,86.31,7453.0,84.8025,84.8123,84.7533,84.8123,7453.0
2019-03-19 10:55:00,86.29,86.33,86.26,86.26,5235.0,84.7926,84.832,84.7632,84.7632,5235.0
2019-03-19 11:00:00,86.27,86.39,86.27,86.36,6741.0,84.773,84.8909,84.773,84.8614,6741.0
2019-03-19 11:05:00,86.35,86.43,86.34,86.42,5216.0,84.8516,84.9302,84.8418,84.9204,5216.0
2019-03-19 11:10:00,86.42,86.49,86.39,86.45,5504.0,84.9204,84.9892,84.8909,84.9499,5504.0
2019-03-19 11:15:00,86.46,86.46,86.38,86.43,8424.0,84.9597,84.9597,84.8811,84.9302,8424.0
2019-03-19 11:20:00,86.44,86.51,86.44,86.5,7216.0,84.94,85.0088,84.94,84.999,7216.0
2019-03-19 11:25:00,86.5,86.57,86.5,86.57,9748.0,84.999,85.0678,84.999,85.0678,9748.0
2019-03-19 11:30:00,86.58,86.61,86.55,86.61,5815.0,85.0776,85.1071,85.0481,85.1071,5815.0
2019-03-19 11:35:00,86.62,86.67,86.61,86.65,2839.0,85.1169,85.1661,85.1071,85.1464,2839.0
2019-03-19 11:40:00,86.65,86.65,86.58,86.62,4504.0,85.1464,85.1464,85.0776,85.1169,4504.0
2019-03-19 11:45:00,86.62,86.74,86.62,86.73,5901.0,85.1169,85.2348,85.1169,85.225,5901.0
2019-03-19 11:50:00,86.74,86.78,86.7,86.72,6067.0,85.2348,85.2741,85.1955,85.2152,6067.0
2019-03-19 11:55:00,86.74,86.84,86.73,86.84,11200.0,85.2348,85.3331,85.225,85.3331,11200.0
2019-03-19 12:00:00,86.84,86.9,86.84,86.84,5204.0,85.3331,85.3921,85.3331,85.3331,5204.0
2019-03-19 12:05:00,86.86,86.89,86.85,86.87,5639.0,85.3528,85.3822,85.3429,85.3626,5639.0
2019-03-19 12:10:00,86.87,86.9,86.85,86.87,11304.0,85.3626,85.3921,85.3429,85.3626,11304.0
2019-03-19 12:15:00,86.86,86.87,86.84,86.86,5456.0,85.3528,85.3626,85.3331,85.3528,5456.0
2019-03-19 12:20:00,86.86,86.86,86.72,86.72,3500.0,85.3528,85.3528,85.2152,85.2152,3500.0
2019-03-19 12:25:00,86.72,86.75,86.67,86.67,7124.0,85.2152,85.2447,85.1661,85.1661,7124.0
2019-03-19 12:30:00,86.66,86.71,86.63,86.7,4270.0,85.1562,85.2054,85.1267,85.1955,4270.0
2019-03-19 12:35:00,86.68,86.68,86.6,86.6,2332.0,85.1759,85.1759,85.0973,85.0973,2332.0
2019-03-19 12:40:00,86.6,86.65,86.59,86.63,4987.0,85.0973,85.1464,85.0874,85.1267,4987.0
2019-03-19 12:45:00,86.64,86.64,86.29,86.31,12159.0,85.1366,85.1366,84.7926,84.8123,12159.0
2019-03-19 12:50:00,86.29,86.38,86.26,86.27,5639.0,84.7926,84.8811,84.7632,84.773,5639.0
2019-03-19 12:55:00,86.24,86.46,86.24,86.46,14314.0,84.7435,84.9597,84.7435,84.9597,14314.0
2019-03-19 13:00:00,86.47,86.48,86.42,86.48,5480.0,84.9695,84.9793,84.9204,84.9793,5480.0
2019-03-19 13:05:00,86.47,86.51,86.4,86.4,6312.0,84.9695,85.0088,84.9007,84.9007,6312.0
2019-03-19 13:10:00,86.37,86.49,86.37,86.48,6059.0,84.8713,84.9892,84.8713,84.9793,6059.0
2019-03-19 13:15:00,86.46,86.47,86.35,86.4,3800.0,84.9597,84.9695,84.8516,84.9007,3800.0
2019-03-19 13:20:00,86.4,86.42,86.37,86.37,3347.0,84.9007,84.9204,84.8713,84.8713,3347.0
2019-03-19 13:25:00,86.37,86.39,86.36,86.38,18540.0,84.8713,84.8909,84.8614,84.8811,18540.0
2019-03-19 13:30:00,86.38,86.44,86.38,86.41,6461.0,84.8811,84.94,84.8811,84.9106,6461.0
2019-03-19 13:35:00,86.41,86.49,86.41,86.44,3400.0,84.9106,84.9892,84.9106,84.94,3400.0
2019-03-19 13:40:00,86.42,86.44,86.38,86.38,3302.0,84.9204,84.94,84.8811,84.8811,3302.0
2019-03-19 13:45:00,86.39,86.39,86.36,86.36,4654.0,84.8909,84.8909,84.8614,84.8614,4654.0
2019-03-19 13:50:00,86.38,86.42,86.35,86.36,3503.0,84.8811,84.9204,84.8516,84.8614,3503.0
2019-03-19 13:55:00,86.36,86.37,86.32,86.33,3272.0,84.8614,84.8713,84.8221,84.832,3272.0
2019-03-19 14:00:00,86.32,86.36,86.32,86.35,2684.0,84.8221,84.8614,84.8221,84.8516,2684.0
2019-03-19 14:05:00,86.37,86.4,86.35,86.37,3685.0,84.8713,84.9007,84.8516,84.8713,3685.0
2019-03-19 14:10:00,86.38,86.38,86.25,86.27,3512.0,84.8811,84.8811,84.7533,84.773,3512.0
2019-03-19 14:15:00,86.27,86.32,86.24,86.3,4186.0,84.773,84.8221,84.7435,84.8025,4186.0
2019-03-19 14:20:00,86.28,86.32,86.28,86.31,5535.0,84.7828,84.8221,84.7828,84.8123,5535.0
2019-03-19 14:25:00,86.31,86.39,86.31,86.39,3776.0,84.8123,84.8909,84.8123,84.8909,3776.0
2019-03-19 14:30:00,86.39,86.41,86.34,86.35,4194.0,84.8909,84.9106,84.8418,84.8516,4194.0
2019-03-19 14:35:00,86.4,86.41,86.38,86.39,6594.0,84.9007,84.9106,84.8811,84.8909,6594.0
2019-03-19 14:40:00,86.37,86.39,86.34,86.36,4820.0,84.8713,84.8909,84.8418,84.8614,4820.0
2019-03-19 14:45:00,86.34,86.36,86.29,86.32,7982.0,84.8418,84.8614,84.7926,84.8221,7982.0
2019-03-19 14:50:00,86.3,86.3,86.22,86.26,7314.0,84.8025,84.8025,84.7239,84.7632,7314.0
2019-03-19 14:55:00,86.27,86.28,86.13,86.17,10175.0,84.773,84.7828,84.6354,84.6747,10175.0
2019-03-19 15:00:00,86.17,86.18,86.01,86.15,31943.0,84.6747,84.6846,84.5175,84.6551,31943.0
2019-03-19 15:05:00,86.16,86.19,86.13,86.14,19713.0,84.6649,84.6944,84.6354,84.6452,19713.0
2019-03-19 15:10:00,86.14,86.15,86.02,86.02,14723.0,84.6452,84.6551,84.5273,84.5273,14723.0
2019-03-19 15:15:00,86.01,86.02,85.93,85.93,14295.0,84.5175,84.5273,84.4389,84.4389,14295.0
2019-03-19 15:20:00,85.93,85.93,85.86,85.88,17750.0,84.4389,84.4389,84.3701,84.3898,17750.0
2019-03-19 15:25:00,85.87,85.92,85.84,85.89,16928.0,84.3799,84.4291,84.3505,84.3996,16928.0
2019-03-19 15:30:00,85.88,85.88,85.71,85.78,43420.0,84.3898,84.3898,84.2227,84.2915,43420.0
2019-03-19 15:35:00,85.78,85.8,85.67,85.69,23764.0,84.2915,84.3111,84.1834,84.2031,23764.0
2019-03-19 15:40:00,85.68,85.68,85.57,85.61,24824.0,84.1932,84.1932,84.0851,84.1244,24824.0
2019-03-19 15:45:00,85.6,85.74,85.59,85.74,27177.0,84.1146,84.2522,84.1048,84.2522,27177.0
2019-03-19 15:50:00,85.75,85.77,85.59,85.59,52728.0,84.262,84.2817,84.1048,84.1048,52728.0
2019-03-19 15:55:00,85.59,85.73,85.58,85.7,136380.0,84.1048,84.2424,84.095,84.2129,136380.0
2019-03-20 09:30:00,85.77,85.77,85.11,85.29,13692.0,84.2817,84.2817,83.6331,83.81,13692.0
2019-03-20 09:35:00,85.37,85.42,85.13,85.2,14222.0,83.8886,83.9377,83.6528,83.7216,14222.0
2019-03-20 09:40:00,85.18,85.34,85.09,85.34,18970.0,83.7019,83.8591,83.6135,83.8591,18970.0
2019-03-20 09:45:00,85.32,85.33,85.22,85.29,8316.0,83.8395,83.8493,83.7412,83.81,8316.0
2019-03-20 09:50:00,85.28,85.31,85.21,85.3,7884.0,83.8002,83.8296,83.7314,83.8198,7884.0
2019-03-20 09:55:00,85.3,85.37,85.15,85.15,22356.0,83.8198,83.8886,83.6724,83.6724,22356.0
2019-03-20 10:00:00,85.15,85.31,85.15,85.29,15921.0,83.6724,83.8296,83.6724,83.81,15921.0
2019-03-20 10:05:00,85.3,85.41,85.28,85.35,24867.0,83.8198,83.9279,83.8002,83.869,24867.0
2019-03-20 10:10:00,85.35,85.35,85.22,85.25,4867.0,83.869,83.869,83.7412,83.7707,4867.0
2019-03-20 10:15:00,85.26,85.28,85.17,85.24,4918.0,83.7805,83.8002,83.6921,83.7609,4918.0
2019-03-20 10:20:00,85.23,85.23,85.11,85.15,5119.0,83.751,83.751,83.6331,83.6724,5119.0
2019-03-20 10:25:00,85.15,85.23,85.09,85.21,6928.0,83.6724,83.751,83.6135,83.7314,6928.0
2019-03-20 10:30:00,85.2,85.28,85.2,85.2,8380.0,83.7216,83.8002,83.7216,83.7216,8380.0
2019-03-20 10:35:00,85.18,85.19,85.07,85.1,4610.0,83.7019,83.7117,83.5938,83.6233,4610.0
2019-03-20 10:40:00,85.12,85.13,85.03,85.03,7619.0,83.6429,83.6528,83.5545,83.5545,7619.0
2019-03-20 10:45:00,85.03,85.06,85.01,85.04,10804.0,83.5545,83.584,83.5349,83.5643,10804.0
2019-03-20 10:50:00,85.03,85.05,84.99,85.03,10503.0,83.5545,83.5742,83.5152,83.5545,10503.0
2019-03-20 10:55:00,85.03,85.11,85.02,85.11,8949.0,83.5545,83.6331,83.5447,83.6331,8949.0
2019-03-20 11:00:00,85.11,85.23,85.11,85.12,12626.0,83.6331,83.751,83.6331,83.6429,12626.0
2019-03-20 11:05:00,85.14,85.2,85.12,85.19,4800.0,83.6626,83.7216,83.6429,83.7117,4800.0
2019-03-20 11:10:00,85.17,85.24,85.14,85.19,7400.0,83.6921,83.7609,83.6626,83.7117,7400.0
2019-03-20 11:15:00,85.2,85.28,85.17,85.24,7928.0,83.7216,83.8002,83.6921,83.7609,7928.0
2019-03-20 11:20:00,85.23,85.23,85.1,85.1,5731.0,83.751,83.751,83.6233,83.6233,5731.0
2019-03-20 11:25:00,85.1,85.12,85.05,85.05,2555.0,83.6233,83.6429,83.5742,83.5742,2555.0
2019-03-20 11:30:00,85.07,85.07,84.93,84.95,11432.0,83.5938,83.5938,83.4562,83.4759,11432.0
2019-03-20 11:35:00,84.95,84.98,84.88,84.9,64800.0,83.4759,83.5054,83.4071,83.4268,64800.0
2019-03-20 11:40:00,84.91,84.91,84.81,84.83,10156.0,83.4366,83.4366,83.3383,83.358,10156.0
2019-03-20 11:45:00,84.83,84.9,84.79,84.83,41832.0,83.358,83.4268,83.3187,83.358,41832.0
2019-03-20 11:50:00,84.87,84.89,84.73,84.75,5370.0,83.3973,83.4169,83.2597,83.2794,5370.0
2019-03-20 11:55:00,84.75,84.76,84.66,84.72,7100.0,83.2794,83.2892,83.1909,83.2499,7100.0
2019-03-20 12:00:00,84.74,84.79,84.71,84.78,3960.0,83.2695,83.3187,83.2401,83.3088,3960.0
2019-03-20 12:05:00,84.77,84.78,84.71,84.71,23650.0,83.299,83.3088,83.2401,83.2401,23650.0
2019-03-20 12:10:00,84.7,84.7,84.57,84.58,18056.0,83.2302,83.2302,83.1025,83.1123,18056.0
2019-03-20 12:15:00,84.57,84.58,84.49,84.53,14291.0,83.1025,83.1123,83.0239,83.0632,14291.0
2019-03-20 12:20:00,84.53,84.59,84.52,84.57,13688.0,83.0632,83.1221,83.0534,83.1025,13688.0
2019-03-20 12:25:00,84.57,84.61,84.46,84.47,14453.0,83.1025,83.1418,82.9944,83.0042,14453.0
2019-03-20 12:30:00,84.46,84.57,84.34,84.45,10308.0,82.9944,83.1025,82.8765,82.9846,10308.0
2019-03-20 12:35:00,84.44,84.54,84.35,84.54,4492.0,82.9747,83.073,82.8863,83.073,4492.0
2019-03-20 12:40:00,84.53,84.56,84.47,84.54,5988.0,83.0632,83.0927,83.0042,83.073,5988.0
2019-03-20 12:45:00,84.54,84.62,84.5,84.62,12350.0,83.073,83.1516,83.0337,83.1516,12350.0
2019-03-20 12:50:00,84.63,84.78,84.61,84.75,13523.0,83.1614,83.3088,83.1418,83.2794,13523.0
2019-03-20 12:55:00,84.74,84.91,84.74,84.9,10031.0,83.2695,83.4366,83.2695,83.4268,10031.0
2019-03-20 13:00:00,84.87,84.87,84.8,84.81,5241.0,83.3973,83.3973,83.3285,83.3383,5241.0
2019-03-20 13:05:00,84.83,84.86,84.8,84.83,5725.0,83.358,83.3875,83.3285,83.358,5725.0
2019-03-20 13:10:00,84.83,84.84,84.8,84.82,4330.0,83.358,83.3678,83.3285,83.3482,4330.0
2019-03-20 13:15:00,84.81,84.83,84.75,84.75,7600.0,83.3383,83.358,83.2794,83.2794,7600.0
2019-03-20 13:20:00,84.74,84.85,84.73,84.85,7915.0,83.2695,83.3776,83.2597,83.3776,7915.0
2019-03-20 13:25:00,84.84,84.86,84.74,84.75,7782.0,83.3678,83.3875,83.2695,83.2794,7782.0
2019-03-20 13:30:00,84.74,84.75,84.73,84.73,4850.0,83.2695,83.2794,83.2597,83.2597,4850.0
2019-03-20 13:35:00,84.73,84.77,84.72,84.73,8277.0,83.2597,83.299,83.2499,83.2597,8277.0
2019-03-20 13:40:00,84.74,84.75,84.65,84.66,8036.0,83.2695,83.2794,83.1811,83.1909,8036.0
2019-03-20 13:45:00,84.65,84.75,84.64,84.72,8377.0,83.1811,83.2794,83.1713,83.2499,8377.0
2019-03-20 13:50:00,84.73,84.81,84.69,84.78,14379.0,83.2597,83.3383,83.2204,83.3088,14379.0
2019-03-20 13:55:00,84.78,84.87,84.78,84.85,11695.0,83.3088,83.3973,83.3088,83.3776,11695.0
2019-03-20 14:00:00,84.86,85.62,84.86,85.55,32579.0,83.3875,84.1343,83.3875,84.0655,32579.0
2019-03-20 14:05:00,85.57,85.68,85.44,85.44,9347.0,84.0851,84.1932,83.9574,83.9574,9347.0
2019-03-20 14:10:00,85.49,85.56,85.44,85.48,9683.0,84.0065,84.0753,83.9574,83.9967,9683.0
2019-03-20 14:15:00,85.47,85.47,85.25,85.25,9753.0,83.9869,83.9869,83.7707,83.7707,9753.0
2019-03-20 14:20:00,85.28,85.37,85.22,85.37,24213.0,83.8002,83.8886,83.7412,83.8886,24213.0
2019-03-20 14:25:00,85.38,85.43,85.31,85.41,12577.0,83.8984,83.9476,83.8296,83.9279,12577.0
2019-03-20 14:30:00,85.42,85.46,85.31,85.4,9617.0,83.9377,83.977,83.8296,83.9181,9617.0
2019-03-20 14:35:00,85.41,85.46,85.37,85.41,5217.0,83.9279,83.977,83.8886,83.9279,5217.0
2019-03-20 14:40:00,85.44,85.44,85.33,85.42,5885.0,83.9574,83.9574,83.8493,83.9377,5885.0
2019-03-20 14:45:00,85.39,85.48,85.37,85.44,11919.0,83.9083,83.9967,83.8886,83.9574,11919.0
2019-03-20 14:50:00,85.47,85.49,85.35,85.36,9900.0,83.9869,84.0065,83.869,83.8788,9900.0
2019-03-20 14:55:00,85.34,85.43,85.31,85.43,8347.0,83.8591,83.9476,83.8296,83.9476,8347.0
2019-03-20 15:00:00,85.44,85.52,85.3,85.35,10935.0,83.9574,84.036,83.8198,83.869,10935.0
2019-03-20 15:05:00,85.33,85.4,85.26,85.36,6500.0,83.8493,83.9181,83.7805,83.8788,6500.0
2019-03-20 15:10:00,85.42,85.42,85.28,85.35,8011.0,83.9377,83.9377,83.8002,83.869,8011.0
2019-03-20 15:15:00,85.39,85.43,85.33,85.4,12622.0,83.9083,83.9476,83.8493,83.9181,12622.0
2019-03-20 15:20:00,85.42,85.48,85.31,85.31,19655.0,83.9377,83.9967,83.8296,83.8296,19655.0
2019-03-20 15:25:00,85.31,85.33,85.23,85.29,19987.0,83.8296,83.8493,83.751,83.81,19987.0
2019-03-20 15:30:00,85.28,85.28,85.01,85.03,29001.0,83.8002,83.8002,83.5349,83.5545,29001.0
2019-03-20 15:35:00,85.04,85.16,85.04,85.1,27221.0,83.5643,83.6823,83.5643,83.6233,27221.0
2019-03-20 15:40:00,85.09,85.11,84.99,85.0,36772.0,83.6135,83.6331,83.5152,83.525,36772.0
2019-03-20 15:45:00,84.99,85.06,84.97,84.97,46389.0,83.5152,83.584,83.4955,83.4955,46389.0
2019-03-20 15:50:00,84.98,84.98,84.89,84.91,35841.0,83.5054,83.5054,83.4169,83.4366,35841.0
2019-03-20 15:55:00,84.89,85.05,84.84,84.92,99176.0,83.4169,83.5742,83.3678,83.4464,99176.0
2019-03-21 09:30:00,84.49,84.82,84.37,84.51,16757.0,83.0239,83.3482,82.906,83.0435,16757.0
2019-03-21 09:35:00,84.51,84.69,84.41,84.65,17314.0,83.0435,83.2204,82.9453,83.1811,17314.0
2019-03-21 09:40:00,84.65,84.81,84.58,84.7,12455.0,83.1811,83.3383,83.1123,83.2302,12455.0
2019-03-21 09:45:00,84.69,84.76,84.65,84.69,9900.0,83.2204,83.2892,83.1811,83.2204,9900.0
2019-03-21 09:50:00,84.73,84.75,84.67,84.7,7392.0,83.2597,83.2794,83.2008,83.2302,7392.0
2019-03-21 09:55:00,84.72,84.94,84.7,84.8,8798.0,83.2499,83.4661,83.2302,83.3285,8798.0
2019-03-21 10:00:00,84.78,84.87,84.72,84.85,8397.0,83.3088,83.3973,83.2499,83.3776,8397.0
2019-03-21 10:05:00,84.83,84.89,84.76,84.8,12385.0,83.358,83.4169,83.2892,83.3285,12385.0
2019-03-21 10:10:00,84.85,84.86,84.75,84.81,18277.0,83.3776,83.3875,83.2794,83.3383,18277.0
2019-03-21 10:15:00,84.83,84.83,84.7,84.72,13966.0,83.358,83.358,83.2302,83.2499,13966.0
2019-03-21 10:20:00,84.7,84.91,84.7,84.9,10750.0,83.2302,83.4366,83.2302,83.4268,10750.0
2019-03-21 10:25:00,84.96,85.09,84.95,84.97,12570.0,83.4857,83.6135,83.4759,83.4955,12570.0
2019-03-21 10:30:00,84.98,85.03,84.89,84.95,29271.0,83.5054,83.5545,83.4169,83.4759,29271.0
2019-03-21 10:35:00,84.94,85.04,84.94,85.01,20684.0,83.4661,83.5643,83.4661,83.5349,20684.0
2019-03-21 10:40:00,85.0,85.07,84.97,85.06,46982.0,83.525,83.5938,83.4955,83.584,46982.0
2019-03-21 10:45:00,85.05,85.06,84.85,84.9,17098.0,83.5742,83.584,83.3776,83.4268,17098.0
2019-03-21 10:50:00,84.89,84.93,84.83,84.87,31973.0,83.4169,83.4562,83.358,83.3973,31973.0
2019-03-21 10:55:00,84.88,84.92,84.82,84.85,32938.0,83.4071,83.4464,83.3482,83.3776,32938.0
2019-03-21 11:00:00,84.84,85.07,84.84,85.07,44407.0,83.3678,83.5938,83.3678,83.5938,44407.0
2019-03-21 11:05:00,85.06,85.07,84.96,84.96,27647.0,83.584,83.5938,83.4857,83.4857,27647.0
2019-03-21 11:10:00,84.95,84.97,84.87,84.93,17553.0,83.4759,83.4955,83.3973,83.4562,17553.0
2019-03-21 11:15:00,84.95,85.09,84.94,85.09,13023.0,83.4759,83.6135,83.4661,83.6135,13023.0
2019-03-21 11:20:00,85.1,85.23,84.75,85.23,311447.0,83.6233,83.751,83.2794,83.751,311447.0
2019-03-21 11:25:00,85.26,85.34,85.17,85.17,13365.0,83.7805,83.8591,83.6921,83.6921,13365.0
2019-03-21 11:30:00,85.17,85.18,85.07,85.09,14442.0,83.6921,83.7019,83.5938,83.6135,14442.0
2019-03-21 11:35:00,85.07,85.22,85.04,85.19,7500.0,83.5938,83.7412,83.5643,83.7117,7500.0
2019-03-21 11:40:00,85.19,85.33,85.19,85.22,10103.0,83.7117,83.8493,83.7117,83.7412,10103.0
2019-03-21 11:45:00,85.21,85.34,85.21,85.23,11369.0,83.7314,83.8591,83.7314,83.751,11369.0
2019-03-21 11:50:00,85.23,85.33,85.21,85.29,9154.0,83.751,83.8493,83.7314,83.81,9154.0
2019-03-21 11:55:00,85.31,85.42,85.28,85.4,8889.0,83.8296,83.9377,83.8002,83.9181,8889.0
2019-03-21 12:00:00,85.38,85.41,85.35,85.37,9712.0,83.8984,83.9279,83.869,83.8886,9712.0
2019-03-21 12:05:00,85.38,85.44,85.35,85.39,10931.0,83.8984,83.9574,83.869,83.9083,10931.0
2019-03-21 12:10:00,85.4,85.47,85.38,85.43,13163.0,83.9181,83.9869,83.8984,83.9476,13163.0
2019-03-21 12:15:00,85.43,85.46,85.34,85.34,11229.0,83.9476,83.977,83.8591,83.8591,11229.0
2019-03-21 12:20:00,85.33,85.37,85.28,85.29,7771.0,83.8493,83.8886,83.8002,83.81,7771.0
2019-03-21 12:25:00,85.28,85.28,85.15,85.16,40768.0,83.8002,83.8002,83.6724,83.6823,40768.0
2019-03-21 12:30:00,85.16,85.19,85.11,85.17,16622.0,83.6823,83.7117,83.6331,83.6921,16622.0
2019-03-21 12:35:00,85.17,85.18,85.08,85.08,13888.0,83.6921,83.7019,83.6036,83.6036,13888.0
2019-03-21 12:40:00,85.06,85.2,85.06,85.2,10905.0,83.584,83.7216,83.584,83.7216,10905.0
2019-03-21 12:45:00,85.21,85.21,85.1,85.13,10906.0,83.7314,83.7314,83.6233,83.6528,10906.0
2019-03-21 12:50:00,85.12,85.16,85.05,85.07,11955.0,83.6429,83.6823,83.5742,83.5938,11955.0
2019-03-21 12:55:00,85.08,85.11,85.05,85.06,10624.0,83.6036,83.6331,83.5742,83.584,10624.0
2019-03-21 13:00:00,85.07,85.22,85.07,85.21,14188.0,83.5938,83.7412,83.5938,83.7314,14188.0
2019-03-21 13:05:00,85.21,85.21,85.16,85.17,17152.0,83.7314,83.7314,83.6823,83.6921,17152.0
2019-03-21 13:10:00,85.17,85.21,85.15,85.16,9904.0,83.6921,83.7314,83.6724,83.6823,9904.0
2019-03-21 13:15:00,85.14,85.14,85.05,85.05,12332.0,83.6626,83.6626,83.5742,83.5742,12332.0
2019-03-21 13:20:00,85.03,85.16,85.02,85.12,12162.0,83.5545,83.6823,83.5447,83.6429,12162.0
2019-03-21 13:25:00,85.11,85.22,85.11,85.22,11112.0,83.6331,83.7412,83.6331,83.7412,11112.0
2019-03-21 13:30:00,85.24,85.25,85.16,85.19,13191.0,83.7609,83.7707,83.6823,83.7117,13191.0
2019-03-21 13:35:00,85.18,85.18,85.06,85.1,11188.0,83.7019,83.7019,83.584,83.6233,11188.0
2019-03-21 13:40:00,85.11,85.2,85.11,85.19,5704.0,83.6331,83.7216,83.6331,83.7117,5704.0
2019-03-21 13:45:00,85.25,85.25,85.18,85.25,4785.0,83.7707,83.7707,83.7019,83.7707,4785.0
2019-03-21 13:50:00,85.26,85.27,85.17,85.21,11916.0,83.7805,83.7903,83.6921,83.7314,11916.0
2019-03-21 13:55:00,85.18,85.18,85.09,85.12,8000.0,83.7019,83.7019,83.6135,83.6429,8000.0
2019-03-21 14:00:00,85.13,85.32,85.11,85.32,5600.0,83.6528,83.8395,83.6331,83.8395,5600.0
2019-03-21 14:05:00,85.32,85.41,85.31,85.39,7610.0,83.8395,83.9279,83.8296,83.9083,7610.0
2019-03-21 14:10:00,85.39,85.43,85.32,85.36,7816.0,83.9083,83.9476,83.8395,83.8788,7816.0
2019-03-21 14:15:00,85.34,85.4,85.34,85.4,12200.0,83.8591,83.9181,83.8591,83.9181,12200.0
2019-03-21 14:20:00,85.4,85.45,85.38,85.42,10591.0,83.9181,83.9672,83.8984,83.9377,10591.0
2019-03-21 14:25:00,85.45,85.5,85.42,85.45,7363.0,83.9672,84.0164,83.9377,83.9672,7363.0
2019-03-21 14:30:00,85.47,85.53,85.47,85.51,8375.0,83.9869,84.0458,83.9869,84.0262,8375.0
2019-03-21 14:35:00,85.51,85.54,85.5,85.52,5302.0,84.0262,84.0557,84.0164,84.036,5302.0
2019-03-21 14:40:00,85.55,85.63,85.53,85.61,5769.0,84.0655,84.1441,84.0458,84.1244,5769.0
2019-03-21 14:45:00,85.63,85.72,85.63,85.72,6900.0,84.1441,84.2325,84.1441,84.2325,6900.0
2019-03-21 14:50:00,85.72,85.72,85.65,85.67,7522.0,84.2325,84.2325,84.1638,84.1834,7522.0
2019-03-21 14:55:00,85.68,85.69,85.63,85.66,5170.0,84.1932,84.2031,84.1441,84.1736,5170.0
2019-03-21 15:00:00,85.66,85.75,85.63,85.72,12248.0,84.1736,84.262,84.1441,84.2325,12248.0
2019-03-21 15:05:00,85.72,85.8,85.72,85.76,9671.0,84.2325,84.3111,84.2325,84.2718,9671.0
2019-03-21 15:10:00,85.75,85.75,85.39,85.44,23678.0,84.262,84.262,83.9083,83.9574,23678.0
2019-03-21 15:15:00,85.43,85.53,85.4,85.52,9865.0,83.9476,84.0458,83.9181,84.036,9865.0
2019-03-21 15:20:00,85.53,85.53,85.46,85.5,17773.0,84.0458,84.0458,83.977,84.0164,17773.0
2019-03-21 15:25:00,85.51,85.57,85.5,85.53,16801.0,84.0262,84.0851,84.0164,84.0458,16801.0
2019-03-21 15:30:00,85.53,85.64,85.5,85.62,28778.0,84.0458,84.1539,84.0164,84.1343,28778.0
2019-03-21 15:35:00,85.62,85.71,85.58,85.69,22861.0,84.1343,84.2227,84.095,84.2031,22861.0
2019-03-21 15:40:00,85.69,85.81,85.66,85.8,30023.0,84.2031,84.321,84.1736,84.3111,30023.0
2019-03-21 15:45:00,85.8,85.82,85.69,85.74,44342.0,84.3111,84.3308,84.2031,84.2522,44342.0
2019-03-21 15:50:00,85.74,85.79,85.7,85.74,56775.0,84.2522,84.3013,84.2129,84.2522,56775.0
2019-03-21 15:55:00,85.74,85.8,85.63,85.79,168048.0,84.2522,84.3111,84.1441,84.3013,168048.0
2019-03-22 09:30:00,85.37,85.58,85.37,85.51,20938.0,83.8886,84.095,83.8886,84.0262,20938.0
2019-03-22 09:35:00,85.36,85.36,84.88,85.01,20315.0,83.8788,83.8788,83.4071,83.5349,20315.0
2019-03-22 09:40:00,85.04,85.14,85.02,85.09,9377.0,83.5643,83.6626,83.5447,83.6135,9377.0
2019-03-22 09:45:00,84.96,85.01,84.65,84.71,23213.0,83.4857,83.5349,83.1811,83.2401,23213.0
2019-03-22 09:50:00,84.75,84.87,84.59,84.69,38194.0,83.2794,83.3973,83.1221,83.2204,38194.0
2019-03-22 09:55:00,84.72,84.72,84.44,84.45,30038.0,83.2499,83.2499,82.9747,82.9846,30038.0
2019-03-22 10:00:00,84.44,84.65,84.41,84.49,21774.0,82.9747,83.1811,82.9453,83.0239,21774.0
2019-03-22 10:05:00,84.46,84.78,84.43,84.73,17824.0,82.9944,83.3088,82.9649,83.2597,17824.0
2019-03-22 10:10:00,84.69,84.77,84.65,84.74,15643.0,83.2204,83.299,83.1811,83.2695,15643.0
2019-03-22 10:15:00,84.75,84.93,84.75,84.89,23454.0,83.2794,83.4562,83.2794,83.4169,23454.0
2019-03-22 10:20:00,84.91,85.01,84.83,84.85,15910.0,83.4366,83.5349,83.358,83.3776,15910.0
2019-03-22 10:25:00,84.84,84.85,84.7,84.73,35633.0,83.3678,83.3776,83.2302,83.2597,35633.0
2019-03-22 10:30:00,84.73,84.89,84.72,84.81,26021.0,83.2597,83.4169,83.2499,83.3383,26021.0
2019-03-22 10:35:00,84.81,84.87,84.76,84.83,22233.0,83.3383,83.3973,83.2892,83.358,22233.0
2019-03-22 10:40:00,84.83,84.86,84.71,84.86,14512.0,83.358,83.3875,83.2401,83.3875,14512.0
2019-03-22 10:45:00,84.84,84.85,84.68,84.69,12933.0,83.3678,83.3776,83.2106,83.2204,12933.0
2019-03-22 10:50:00,84.69,84.78,84.58,84.77,19100.0,83.2204,83.3088,83.1123,83.299,19100.0
2019-03-22 10:55:00,84.77,84.9,84.72,84.72,13200.0,83.299,83.4268,83.2499,83.2499,13200.0
2019-03-22 11:00:00,84.74,84.91,84.74,84.81,20727.0,83.2695,83.4366,83.2695,83.3383,20727.0
2019-03-22 11:05:00,84.82,84.92,84.82,84.82,13492.0,83.3482,83.4464,83.3482,83.3482,13492.0
2019-03-22 11:10:00,84.84,84.86,84.72,84.86,16021.0,83.3678,83.3875,83.2499,83.3875,16021.0
2019-03-22 11:15:00,84.88,84.92,84.72,84.87,17010.0,83.4071,83.4464,83.2499,83.3973,17010.0
2019-03-22 11:20:00,84.87,84.88,84.67,84.67,15374.0,83.3973,83.4071,83.2008,83.2008,15374.0
2019-03-22 11:25:00,84.65,84.78,84.65,84.7,20272.0,83.1811,83.3088,83.1811,83.2302,20272.0
2019-03-22 11:30:00,84.7,84.82,84.63,84.64,20578.0,83.2302,83.3482,83.1614,83.1713,20578.0
2019-03-22 11:35:00,84.64,84.66,84.56,84.59,12800.0,83.1713,83.1909,83.0927,83.1221,12800.0
2019-03-22 11:40:00,84.58,84.6,84.39,84.43,36895.0,83.1123,83.132,82.9256,82.9649,36895.0
2019-03-22 11:45:00,84.42,84.56,84.4,84.49,21240.0,82.9551,83.0927,82.9354,83.0239,21240.0
2019-03-22 11:50:00,84.48,84.48,84.33,84.34,12558.0,83.0141,83.0141,82.8667,82.8765,12558.0
2019-03-22 11:55:00,84.35,84.45,84.24,84.24,77439.0,82.8863,82.9846,82.7782,82.7782,77439.0
2019-03-22 12:00:00,84.25,84.47,84.23,84.44,14557.0,82.788,83.0042,82.7684,82.9747,14557.0
2019-03-22 12:05:00,84.4,84.5,84.37,84.43,12402.0,82.9354,83.0337,82.906,82.9649,12402.0
2019-03-22 12:10:00,84.44,84.46,84.34,84.36,11266.0,82.9747,82.9944,82.8765,82.8961,11266.0
2019-03-22 12:15:00,84.34,84.5,84.31,84.44,16705.0,82.8765,83.0337,82.847,82.9747,16705.0
2019-03-22 12:20:00,84.44,84.58,84.41,84.52,15005.0,82.9747,83.1123,82.9453,83.0534,15005.0
2019-03-22 12:25:00,84.52,84.52,84.34,84.39,11976.0,83.0534,83.0534,82.8765,82.9256,11976.0
2019-03-22 12:30:00,84.39,84.62,84.35,84.6,12468.0,82.9256,83.1516,82.8863,83.132,12468.0
2019-03-22 12:35:00,84.56,84.6,84.52,84.54,8719.0,83.0927,83.132,83.0534,83.073,8719.0
2019-03-22 12:40:00,84.54,84.54,84.36,84.43,8423.0,83.073,83.073,82.8961,82.9649,8423.0
2019-03-22 12:45:00,84.44,84.53,84.42,84.49,11629.0,82.9747,83.0632,82.9551,83.0239,11629.0
2019-03-22 12:50:00,84.48,84.7,84.45,84.69,9052.0,83.0141,83.2302,82.9846,83.2204,9052.0
2019-03-22 12:55:00,84.68,84.68,84.6,84.61,12147.0,83.2106,83.2106,83.132,83.1418,12147.0
2019-03-22 13:00:00,84.64,84.75,84.63,84.65,8505.0,83.1713,83.2794,83.1614,83.1811,8505.0
2019-03-22 13:05:00,84.65,84.71,84.61,84.69,6715.0,83.1811,83.2401,83.1418,83.2204,6715.0
2019-03-22 13:10:00,84.68,84.68,84.51,84.53,8983.0,83.2106,83.2106,83.0435,83.0632,8983.0
2019-03-22 13:15:00,84.54,84.58,84.48,84.51,10087.0,83.073,83.1123,83.0141,83.0435,10087.0
2019-03-22 13:20:00,84.53,84.53,84.42,84.48,7851.0,83.0632,83.0632,82.9551,83.0141,7851.0
2019-03-22 13:25:00,84.47,84.47,84.38,84.41,8895.0,83.0042,83.0042,82.9158,82.9453,8895.0
2019-03-22 13:30:00,84.4,84.58,84.4,84.46,11470.0,82.9354,83.1123,82.9354,82.9944,11470.0
2019-03-22 13:35:00,84.47,84.54,84.45,84.49,8531.0,83.0042,83.073,82.9846,83.0239,8531.0
2019-03-22 13:40:00,84.51,84.57,84.5,84.55,9753.0,83.0435,83.1025,83.0337,83.0828,9753.0
2019-03-22 13:45:00,84.55,84.57,84.5,84.52,6500.0,83.0828,83.1025,83.0337,83.0534,6500.0
2019-03-22 13:50:00,84.51,84.54,84.46,84.51,12181.0,83.0435,83.073,82.9944,83.0435,12181.0
2019-03-22 13:55:00,84.51,84.54,84.46,84.5,10706.0,83.0435,83.073,82.9944,83.0337,10706.0
2019-03-22 14:00:00,84.51,84.73,84.5,84.72,12253.0,83.0435,83.2597,83.0337,83.2499,12253.0
2019-03-22 14:05:00,84.72,84.74,84.63,84.7,11063.0,83.2499,83.2695,83.1614,83.2302,11063.0
2019-03-22 14:10:00,84.7,84.82,84.7,84.81,14512.0,83.2302,83.3482,83.2302,83.3383,14512.0
2019-03-22 14:15:00,84.81,84.88,84.77,84.79,12253.0,83.3383,83.4071,83.299,83.3187,12253.0
2019-03-22 14:20:00,84.78,84.84,84.74,84.74,7346.0,83.3088,83.3678,83.2695,83.2695,7346.0
2019-03-22 14:25:00,84.74,84.8,84.72,84.74,13578.0,83.2695,83.3285,83.2499,83.2695,13578.0
2019-03-22 14:30:00,84.73,84.76,84.63,84.65,9620.0,83.2597,83.2892,83.1614,83.1811,9620.0
2019-03-22 14:35:00,84.65,84.74,84.63,84.73,12409.0,83.1811,83.2695,83.1614,83.2597,12409.0
2019-03-22 14:40:00,84.75,84.85,84.74,84.8,12814.0,83.2794,83.3776,83.2695,83.3285,12814.0
2019-03-22 14:45:00,84.83,84.98,84.82,84.96,8438.0,83.358,83.5054,83.3482,83.4857,8438.0
2019-03-22 14:50:00,84.95,85.03,84.93,84.93,7540.0,83.4759,83.5545,83.4562,83.4562,7540.0
2019-03-22 14:55:00,84.94,85.01,84.94,84.95,7785.0,83.4661,83.5349,83.4661,83.4759,7785.0
2019-03-22 15:00:00,84.97,85.06,84.91,84.91,11393.0,83.4955,83.584,83.4366,83.4366,11393.0
2019-03-22 15:05:00,84.92,84.99,84.92,84.94,12804.0,83.4464,83.5152,83.4464,83.4661,12804.0
2019-03-22 15:10:00,84.92,84.97,84.82,84.84,10919.0,83.4464,83.4955,83.3482,83.3678,10919.0
2019-03-22 15:15:00,84.84,84.92,84.77,84.82,20097.0,83.3678,83.4464,83.299,83.3482,20097.0
2019-03-22 15:20:00,84.82,84.93,84.82,84.92,17137.0,83.3482,83.4562,83.3482,83.4464,17137.0
2019-03-22 15:25:00,84.93,84.93,84.76,84.76,17521.0,83.4562,83.4562,83.2892,83.2892,17521.0
2019-03-22 15:30:00,84.75,84.78,84.62,84.63,20361.0,83.2794,83.3088,83.1516,83.1614,20361.0
2019-03-22 15:35:00,84.62,84.66,84.52,84.57,27849.0,83.1516,83.1909,83.0534,83.1025,27849.0
2019-03-22 15:40:00,84.58,84.58,84.46,84.51,30687.0,83.1123,83.1123,82.9944,83.0435,30687.0
2019-03-22 15:45:00,84.51,84.71,84.48,84.64,28128.0,83.0435,83.2401,83.0141,83.1713,28128.0
2019-03-22 15:50:00,84.65,84.65,84.51,84.58,35376.0,83.1811,83.1811,83.0435,83.1123,35376.0
2019-03-22 15:55:00,84.56,84.62,84.48,84.57,74484.0,83.0927,83.1516,83.0141,83.1025,74484.0
2019-03-25 09:30:00,84.72,84.72,84.11,84.37,28082.0,83.2499,83.2499,82.6505,82.906,28082.0
2019-03-25 09:35:00,84.39,84.72,84.39,84.72,8801.0,82.9256,83.2499,82.9256,83.2499,8801.0
2019-03-25 09:40:00,84.72,84.72,84.45,84.45,3904.0,83.2499,83.2499,82.9846,82.9846,3904.0
2019-03-25 09:45:00,84.44,84.44,84.14,84.25,9200.0,82.9747,82.9747,82.68,82.788,9200.0
2019-03-25 09:50:00,84.28,84.38,84.01,84.15,18728.0,82.8175,82.9158,82.5522,82.6898,18728.0
2019-03-25 09:55:00,84.07,84.22,84.0,84.12,9138.0,82.6112,82.7586,82.5424,82.6603,9138.0
2019-03-25 10:00:00,84.15,84.21,83.98,83.98,12543.0,82.6898,82.7487,82.5227,82.5227,12543.0
2019-03-25 10:05:00,84.02,84.19,84.01,84.17,10027.0,82.562,82.7291,82.5522,82.7094,10027.0
2019-03-25 10:10:00,84.12,84.17,83.95,83.95,5974.0,82.6603,82.7094,82.4932,82.4932,5974.0
2019-03-25 10:15:00,83.96,84.03,83.94,84.0,7960.0,82.5031,82.5719,82.4834,82.5424,7960.0
2019-03-25 10:20:00,83.96,84.02,83.88,83.95,6587.0,82.5031,82.562,82.4245,82.4932,6587.0
2019-03-25 10:25:00,83.99,84.07,83.95,83.96,13078.0,82.5326,82.6112,82.4932,82.5031,13078.0
2019-03-25 10:30:00,83.93,84.07,83.92,83.94,13106.0,82.4736,82.6112,82.4638,82.4834,13106.0
2019-03-25 10:35:00,83.93,84.01,83.86,83.86,9465.0,82.4736,82.5522,82.4048,82.4048,9465.0
2019-03-25 10:40:00,83.85,83.94,83.82,83.9,11784.0,82.395,82.4834,82.3655,82.4441,11784.0
2019-03-25 10:45:00,83.9,84.03,83.83,84.03,12222.0,82.4441,82.5719,82.3753,82.5719,12222.0
2019-03-25 10:50:00,84.02,84.29,84.02,84.08,36122.0,82.562,82.8273,82.562,82.621,36122.0
2019-03-25 10:55:00,84.11,84.32,84.07,84.17,57582.0,82.6505,82.8568,82.6112,82.7094,57582.0
2019-03-25 11:00:00,84.19,84.23,84.11,84.11,11352.0,82.7291,82.7684,82.6505,82.6505,11352.0
2019-03-25 11:05:00,84.14,84.32,84.12,84.32,11103.0,82.68,82.8568,82.6603,82.8568,11103.0
2019-03-25 11:10:00,84.31,84.39,84.22,84.39,10684.0,82.847,82.9256,82.7586,82.9256,10684.0
2019-03-25 11:15:00,84.37,84.51,84.36,84.51,7103.0,82.906,83.0435,82.8961,83.0435,7103.0
2019-03-25 11:20:00,84.51,84.56,84.49,84.53,10780.0,83.0435,83.0927,83.0239,83.0632,10780.0
2019-03-25 11:25:00,84.56,84.64,84.54,84.64,11880.0,83.0927,83.1713,83.073,83.1713,11880.0
2019-03-25 11:30:00,84.63,84.64,84.53,84.54,8980.0,83.1614,83.1713,83.0632,83.073,8980.0
2019-03-25 11:35:00,84.52,84.52,84.42,84.48,6803.0,83.0534,83.0534,82.9551,83.0141,6803.0
2019-03-25 11:40:00,84.48,84.49,84.3,84.3,9063.0,83.0141,83.0239,82.8372,82.8372,9063.0
2019-03-25 11:45:00,84.29,84.34,84.21,84.21,4892.0,82.8273,82.8765,82.7487,82.7487,4892.0
2019-03-25 11:50:00,84.2,84.26,84.19,84.24,8714.0,82.7389,82.7979,82.7291,82.7782,8714.0
2019-03-25 11:55:00,84.24,84.3,84.2,84.2,8379.0,82.7782,82.8372,82.7389,82.7389,8379.0
2019-03-25 12:00:00,84.19,84.23,84.16,84.22,5098.0,82.7291,82.7684,82.6996,82.7586,5098.0
2019-03-25 12:05:00,84.22,84.28,84.18,84.25,28847.0,82.7586,82.8175,82.7193,82.788,28847.0
2019-03-25 12:10:00,84.21,84.29,84.19,84.25,10243.0,82.7487,82.8273,82.7291,82.788,10243.0
2019-03-25 12:15:00,84.24,84.47,84.23,84.47,38837.0,82.7782,83.0042,82.7684,83.0042,38837.0
2019-03-25 12:20:00,84.49,84.5,84.46,84.46,11468.0,83.0239,83.0337,82.9944,82.9944,11468.0
2019-03-25 12:25:00,84.46,84.48,84.38,84.42,9183.0,82.9944,83.0141,82.9158,82.9551,9183.0
2019-03-25 12:30:00,84.41,84.47,84.32,84.35,7000.0,82.9453,83.0042,82.8568,82.8863,7000.0
2019-03-25 12:35:00,84.32,84.32,84.24,84.25,3107.0,82.8568,82.8568,82.7782,82.788,3107.0
2019-03-25 12:40:00,84.21,84.22,84.15,84.17,4332.0,82.7487,82.7586,82.6898,82.7094,4332.0
2019-03-25 12:45:00,84.17,84.17,84.09,84.17,4043.0,82.7094,82.7094,82.6308,82.7094,4043.0
2019-03-25 12:50:00,84.18,84.25,84.18,84.24,2569.0,82.7193,82.788,82.7193,82.7782,2569.0
2019-03-25 12:55:00,84.22,84.32,84.22,84.3,3804.0,82.7586,82.8568,82.7586,82.8372,3804.0
2019-03-25 13:00:00,84.31,84.32,84.22,84.25,6396.0,82.847,82.8568,82.7586,82.788,6396.0
2019-03-25 13:05:00,84.27,84.32,84.26,84.31,2192.0,82.8077,82.8568,82.7979,82.847,2192.0
2019-03-25 13:10:00,84.28,84.44,84.28,84.39,6709.0,82.8175,82.9747,82.8175,82.9256,6709.0
2019-03-25 13:15:00,84.39,84.39,84.28,84.34,3710.0,82.9256,82.9256,82.8175,82.8765,3710.0
2019-03-25 13:20:00,84.34,84.39,84.28,84.33,7380.0,82.8765,82.9256,82.8175,82.8667,7380.0
2019-03-25 13:25:00,84.31,84.33,84.24,84.27,10879.0,82.847,82.8667,82.7782,82.8077,10879.0
2019-03-25 13:30:00,84.27,84.27,84.17,84.22,12870.0,82.8077,82.8077,82.7094,82.7586,12870.0
2019-03-25 13:35:00,84.25,84.26,84.17,84.17,6944.0,82.788,82.7979,82.7094,82.7094,6944.0
2019-03-25 13:40:00,84.19,84.21,84.1,84.11,8126.0,82.7291,82.7487,82.6406,82.6505,8126.0
2019-03-25 13:45:00,84.11,84.12,84.01,84.03,7348.0,82.6505,82.6603,82.5522,82.5719,7348.0
2019-03-25 13:50:00,84.02,84.05,83.94,83.94,8235.0,82.562,82.5915,82.4834,82.4834,8235.0
2019-03-25 13:55:00,83.93,83.97,83.88,83.92,5759.0,82.4736,82.5129,82.4245,82.4638,5759.0
2019-03-25 14:00:00,83.93,83.95,83.88,83.93,9239.0,82.4736,82.4932,82.4245,82.4736,9239.0
2019-03-25 14:05:00,83.93,83.93,83.84,83.84,8532.0,82.4736,82.4736,82.3852,82.3852,8532.0
2019-03-25 14:10:00,83.84,83.92,83.82,83.84,12300.0,82.3852,82.4638,82.3655,82.3852,12300.0
2019-03-25 14:15:00,83.84,83.88,83.73,83.73,11706.0,82.3852,82.4245,82.2771,82.2771,11706.0
2019-03-25 14:20:00,83.73,83.77,83.65,83.67,12539.0,82.2771,82.3164,82.1985,82.2181,12539.0
2019-03-25 14:25:00,83.68,83.71,83.64,83.68,11837.0,82.2279,82.2574,82.1886,82.2279,11837.0
2019-03-25 14:30:00,83.68,83.86,83.68,83.86,13036.0,82.2279,82.4048,82.2279,82.4048,13036.0
2019-03-25 14:35:00,83.86,83.93,83.86,83.87,16723.0,82.4048,82.4736,82.4048,82.4146,16723.0
2019-03-25 14:40:00,83.87,84.03,83.86,84.03,23575.0,82.4146,82.5719,82.4048,82.5719,23575.0
2019-03-25 14:45:00,84.04,84.04,83.98,83.99,9611.0,82.5817,82.5817,82.5227,82.5326,9611.0
2019-03-25 14:50:00,83.99,84.03,83.95,83.97,17628.0,82.5326,82.5719,82.4932,82.5129,17628.0
2019-03-25 14:55:00,83.98,84.07,83.95,84.04,16397.0,82.5227,82.6112,82.4932,82.5817,16397.0
2019-03-25 15:00:00,84.05,84.11,84.01,84.02,6922.0,82.5915,82.6505,82.5522,82.562,6922.0
2019-03-25 15:05:00,84.03,84.03,83.94,83.98,24485.0,82.5719,82.5719,82.4834,82.5227,24485.0
2019-03-25 15:10:00,83.98,84.14,83.98,84.11,12658.0,82.5227,82.68,82.5227,82.6505,12658.0
2019-03-25 15:15:00,84.12,84.13,84.05,84.06,9245.0,82.6603,82.6701,82.5915,82.6013,9245.0
2019-03-25 15:20:00,84.06,84.15,84.04,84.13,12329.0,82.6013,82.6898,82.5817,82.6701,12329.0
2019-03-25 15:25:00,84.12,84.22,84.12,84.17,7675.0,82.6603,82.7586,82.6603,82.7094,7675.0
2019-03-25 15:30:00,84.16,84.2,84.14,84.17,14671.0,82.6996,82.7389,82.68,82.7094,14671.0
2019-03-25 15:35:00,84.17,84.17,84.04,84.07,15524.0,82.7094,82.7094,82.5817,82.6112,15524.0
2019-03-25 15:40:00,84.08,84.2,84.07,84.18,21634.0,82.621,82.7389,82.6112,82.7193,21634.0
2019-03-25 15:45:00,84.18,84.22,84.0,84.01,30800.0,82.7193,82.7586,82.5424,82.5522,30800.0
2019-03-25 15:50:00,84.01,84.07,83.99,84.03,39499.0,82.5522,82.6112,82.5326,82.5719,39499.0
2019-03-25 15:55:00,84.04,84.06,83.96,84.02,104067.0,82.5817,82.6013,82.5031,82.562,104067.0
2019-03-26 09:30:00,84.16,84.16,83.61,83.98,40237.0,82.6996,82.6996,82.1591,82.5227,40237.0
2019-03-26 09:35:00,83.92,84.02,83.66,83.99,29889.0,82.4638,82.562,82.2083,82.5326,29889.0
2019-03-26 09:40:00,84.04,84.12,83.92,84.12,26727.0,82.5817,82.6603,82.4638,82.6603,26727.0
2019-03-26 09:45:00,84.14,84.14,83.89,83.95,15093.0,82.68,82.68,82.4343,82.4932,15093.0
2019-03-26 09:50:00,83.94,83.94,83.68,83.76,19305.0,82.4834,82.4834,82.2279,82.3065,19305.0
2019-03-26 09:55:00,83.78,83.93,83.75,83.91,38874.0,82.3262,82.4736,82.2967,82.4539,38874.0
2019-03-26 10:00:00,83.93,84.0,83.84,83.87,37957.0,82.4736,82.5424,82.3852,82.4146,37957.0
2019-03-26 10:05:00,83.87,83.89,83.74,83.84,27154.0,82.4146,82.4343,82.2869,82.3852,27154.0
2019-03-26 10:10:00,83.84,83.92,83.76,83.86,46559.0,82.3852,82.4638,82.3065,82.4048,46559.0
2019-03-26 10:15:00,83.87,83.99,83.76,83.98,34576.0,82.4146,82.5326,82.3065,82.5227,34576.0
2019-03-26 10:20:00,83.97,84.01,83.83,83.97,23161.0,82.5129,82.5522,82.3753,82.5129,23161.0
2019-03-26 10:25:00,83.96,84.01,83.82,83.83,23333.0,82.5031,82.5522,82.3655,82.3753,23333.0
2019-03-26 10:30:00,83.84,83.89,83.79,83.81,17150.0,82.3852,82.4343,82.336,82.3557,17150.0
2019-03-26 10:35:00,83.78,83.8,83.66,83.73,19045.0,82.3262,82.3459,82.2083,82.2771,19045.0
2019-03-26 10:40:00,83.74,83.8,83.72,83.76,23605.0,82.2869,82.3459,82.2672,82.3065,23605.0
2019-03-26 10:45:00,83.76,83.88,83.76,83.87,20371.0,82.3065,82.4245,82.3065,82.4146,20371.0
2019-03-26 10:50:00,83.86,83.91,83.78,83.78,24586.0,82.4048,82.4539,82.3262,82.3262,24586.0
2019-03-26 10:55:00,83.78,83.94,83.77,83.8,28653.0,82.3262,82.4834,82.3164,82.3459,28653.0
2019-03-26 11:00:00,83.79,83.83,83.67,83.73,25253.0,82.336,82.3753,82.2181,82.2771,25253.0
2019-03-26 11:05:00,83.73,83.74,83.62,83.65,10694.0,82.2771,82.2869,82.169,82.1985,10694.0
2019-03-26 11:10:00,83.64,83.64,83.34,83.38,26829.0,82.1886,82.1886,81.8938,81.9331,26829.0
2019-03-26 11:15:00,83.38,83.49,83.36,83.36,12849.0,81.9331,82.0412,81.9135,81.9135,12849.0
2019-03-26 11:20:00,83.37,83.47,83.35,83.4,6833.0,81.9233,82.0216,81.9037,81.9528,6833.0
2019-03-26 11:25:00,83.41,83.45,83.36,83.37,4414.0,81.9626,82.0019,81.9135,81.9233,4414.0
2019-03-26 11:30:00,83.36,83.39,83.27,83.32,16487.0,81.9135,81.943,81.825,81.8742,16487.0
2019-03-26 11:35:00,83.32,83.4,83.28,83.38,8677.0,81.8742,81.9528,81.8349,81.9331,8677.0
2019-03-26 11:40:00,83.39,83.41,83.35,83.36,7588.0,81.943,81.9626,81.9037,81.9135,7588.0
2019-03-26 11:45:00,83.37,83.37,83.1,83.2,18273.0,81.9233,81.9233,81.658,81.7563,18273.0
2019-03-26 11:50:00,83.2,83.24,83.13,83.23,11051.0,81.7563,81.7956,81.6875,81.7857,11051.0
2019-03-26 11:55:00,83.22,83.27,83.19,83.27,8337.0,81.7759,81.825,81.7464,81.825,8337.0
2019-03-26 12:00:00,83.27,83.32,83.24,83.27,101173.0,81.825,81.8742,81.7956,81.825,101173.0
2019-03-26 12:05:00,83.25,83.25,83.19,83.21,23158.0,81.8054,81.8054,81.7464,81.7661,23158.0
2019-03-26 12:10:00,83.22,83.24,83.16,83.21,21649.0,81.7759,81.7956,81.717,81.7661,21649.0
2019-03-26 12:15:00,83.22,83.24,83.17,83.23,14612.0,81.7759,81.7956,81.7268,81.7857,14612.0
2019-03-26 12:20:00,83.24,83.25,83.05,83.07,13098.0,81.7956,81.8054,81.6089,81.6285,13098.0
2019-03-26 12:25:00,83.07,83.12,83.05,83.12,16095.0,81.6285,81.6777,81.6089,81.6777,16095.0
2019-03-26 12:30:00,83.1,83.13,82.98,82.98,12180.0,81.658,81.6875,81.5401,81.5401,12180.0
2019-03-26 12:35:00,82.98,83.02,82.96,82.99,8059.0,81.5401,81.5794,81.5204,81.5499,8059.0
2019-03-26 12:40:00,82.99,82.99,82.9,82.92,36318.0,81.5499,81.5499,81.4615,81.4811,36318.0
2019-03-26 12:45:00,82.9,83.0,82.89,82.94,54995.0,81.4615,81.5597,81.4516,81.5008,54995.0
2019-03-26 12:50:00,82.96,83.14,82.96,83.13,43258.0,81.5204,81.6973,81.5204,81.6875,43258.0
2019-03-26 12:55:00,83.14,83.15,83.02,83.08,19021.0,81.6973,81.7071,81.5794,81.6383,19021.0
2019-03-26 13:00:00,83.1,83.16,83.07,83.15,8020.0,81.658,81.717,81.6285,81.7071,8020.0
2019-03-26 13:05:00,83.16,83.21,83.13,83.21,6951.0,81.717,81.7661,81.6875,81.7661,6951.0
2019-03-26 13:10:00,83.23,83.23,83.2,83.23,19823.0,81.7857,81.7857,81.7563,81.7857,19823.0
2019-03-26 13:15:00,83.23,83.25,83.18,83.23,26971.0,81.7857,81.8054,81.7366,81.7857,26971.0
2019-03-26 13:20:00,83.22,83.23,83.18,83.2,20978.0,81.7759,81.7857,81.7366,81.7563,20978.0
2019-03-26 13:25:00,83.19,83.19,83.12,83.14,8839.0,81.7464,81.7464,81.6777,81.6973,8839.0
2019-03-26 13:30:00,83.12,83.15,83.09,83.09,6504.0,81.6777,81.7071,81.6482,81.6482,6504.0
2019-03-26 13:35:00,83.1,83.13,83.05,83.13,12146.0,81.658,81.6875,81.6089,81.6875,12146.0
2019-03-26 13:40:00,83.14,83.21,83.13,83.2,13791.0,81.6973,81.7661,81.6875,81.7563,13791.0
2019-03-26 13:45:00,83.2,83.21,83.03,83.09,18724.0,81.7563,81.7661,81.5892,81.6482,18724.0
2019-03-26 13:50:00,83.1,83.14,83.06,83.1,8215.0,81.658,81.6973,81.6187,81.658,8215.0
2019-03-26 13:55:00,83.08,83.08,83.01,83.02,5555.0,81.6383,81.6383,81.5696,81.5794,5555.0
2019-03-26 14:00:00,83.01,83.01,82.91,82.98,7812.0,81.5696,81.5696,81.4713,81.5401,7812.0
2019-03-26 14:05:00,82.98,83.06,82.98,83.0,8907.0,81.5401,81.6187,81.5401,81.5597,8907.0
2019-03-26 14:10:00,83.0,83.01,82.95,82.97,9131.0,81.5597,81.5696,81.5106,81.5303,9131.0
2019-03-26 14:15:00,83.0,83.23,82.98,83.23,23363.0,81.5597,81.7857,81.5401,81.7857,23363.0
2019-03-26 14:20:00,83.24,83.25,83.2,83.22,27047.0,81.7956,81.8054,81.7563,81.7759,27047.0
2019-03-26 14:25:00,83.22,83.4,83.21,83.3,91554.0,81.7759,81.9528,81.7661,81.8545,91554.0
2019-03-26 14:30:00,83.29,83.3,83.12,83.14,23324.0,81.8447,81.8545,81.6777,81.6973,23324.0
2019-03-26 14:35:00,83.16,83.28,83.16,83.28,6092.0,81.717,81.8349,81.717,81.8349,6092.0
2019-03-26 14:40:00,83.28,83.32,83.25,83.3,17642.0,81.8349,81.8742,81.8054,81.8545,17642.0
2019-03-26 14:45:00,83.31,83.32,83.25,83.26,10598.0,81.8644,81.8742,81.8054,81.8152,10598.0
2019-03-26 14:50:00,83.25,83.26,83.21,83.21,10534.0,81.8054,81.8152,81.7661,81.7661,10534.0
2019-03-26 14:55:00,83.19,83.32,83.18,83.31,19401.0,81.7464,81.8742,81.7366,81.8644,19401.0
2019-03-26 15:00:00,83.31,83.45,83.27,83.4,60168.0,81.8644,82.0019,81.825,81.9528,60168.0
2019-03-26 15:05:00,83.41,83.45,83.32,83.39,26287.0,81.9626,82.0019,81.8742,81.943,26287.0
2019-03-26 15:10:00,83.39,83.41,83.35,83.36,14165.0,81.943,81.9626,81.9037,81.9135,14165.0
2019-03-26 15:15:00,83.36,83.41,83.29,83.34,31328.0,81.9135,81.9626,81.8447,81.8938,31328.0
2019-03-26 15:20:00,83.34,83.37,83.26,83.32,24430.0,81.8938,81.9233,81.8152,81.8742,24430.0
2019-03-26 15:25:00,83.31,83.32,83.25,83.3,23216.0,81.8644,81.8742,81.8054,81.8545,23216.0
2019-03-26 15:30:00,83.29,83.4,83.28,83.35,25324.0,81.8447,81.9528,81.8349,81.9037,25324.0
2019-03-26 15:35:00,83.35,83.39,83.32,83.33,36257.0,81.9037,81.943,81.8742,81.884,36257.0
2019-03-26 15:40:00,83.34,83.36,83.31,83.34,31825.0,81.8938,81.9135,81.8644,81.8938,31825.0
2019-03-26 15:45:00,83.35,83.38,83.3,83.33,60009.0,81.9037,81.9331,81.8545,81.884,60009.0
2019-03-26 15:50:00,83.33,83.4,83.31,83.34,76166.0,81.884,81.9528,81.8644,81.8938,76166.0
2019-03-26 15:55:00,83.34,83.53,83.34,83.5,116823.0,81.8938,82.0805,81.8938,82.0511,116823.0
2019-03-27 09:30:00,83.5,83.81,83.43,83.45,27847.0,82.0511,82.3557,81.9823,82.0019,27847.0
2019-03-27 09:35:00,83.39,83.49,83.11,83.22,32367.0,81.943,82.0412,81.6678,81.7759,32367.0
2019-03-27 09:40:00,83.24,83.37,82.99,83.0,74814.0,81.7956,81.9233,81.5499,81.5597,74814.0
2019-03-27 09:45:00,83.0,83.28,82.97,83.12,28504.0,81.5597,81.8349,81.5303,81.6777,28504.0
2019-03-27 09:50:00,83.12,83.2,82.99,83.14,19009.0,81.6777,81.7563,81.5499,81.6973,19009.0
2019-03-27 09:55:00,83.13,83.13,82.84,82.97,24747.0,81.6875,81.6875,81.4025,81.5303,24747.0
2019-03-27 10:00:00,82.98,83.16,82.95,83.12,17012.0,81.5401,81.717,81.5106,81.6777,17012.0
2019-03-27 10:05:00,83.11,83.26,83.09,83.18,28763.0,81.6678,81.8152,81.6482,81.7366,28763.0
2019-03-27 10:10:00,83.19,83.3,83.02,83.12,86734.0,81.7464,81.8545,81.5794,81.6777,86734.0
2019-03-27 10:15:00,83.1,83.3,83.09,83.25,20446.0,81.658,81.8545,81.6482,81.8054,20446.0
2019-03-27 10:20:00,83.27,83.27,83.1,83.13,24717.0,81.825,81.825,81.658,81.6875,24717.0
2019-03-27 10:25:00,83.13,83.17,83.04,83.07,14132.0,81.6875,81.7268,81.599,81.6285,14132.0
2019-03-27 10:30:00,83.08,83.16,83.03,83.1,81653.0,81.6383,81.717,81.5892,81.658,81653.0
2019-03-27 10:35:00,83.09,83.14,82.94,82.97,26674.0,81.6482,81.6973,81.5008,81.5303,26674.0
2019-03-27 10:40:00,82.97,83.0,82.69,82.7,69590.0,81.5303,81.5597,81.2551,81.2649,69590.0
2019-03-27 10:45:00,82.71,82.75,82.59,82.62,30326.0,81.2748,81.3141,81.1568,81.1863,30326.0
2019-03-27 10:50:00,82.59,82.61,82.3,82.33,74003.0,81.1568,81.1765,80.8719,80.9014,74003.0
2019-03-27 10:55:00,82.33,82.65,82.22,82.65,32772.0,80.9014,81.2158,80.7933,81.2158,32772.0
2019-03-27 11:00:00,82.64,82.71,82.39,82.45,34738.0,81.206,81.2748,80.9603,81.0193,34738.0
2019-03-27 11:05:00,82.45,82.51,82.34,82.5,14068.0,81.0193,81.0782,80.9112,81.0684,14068.0
2019-03-27 11:10:00,82.49,82.56,82.19,82.2,23378.0,81.0586,81.1274,80.7638,80.7736,23378.0
2019-03-27 11:15:00,82.21,82.26,82.07,82.13,27742.0,80.7834,80.8326,80.6459,80.7048,27742.0
2019-03-27 11:20:00,82.12,82.25,82.12,82.18,16752.0,80.695,80.8227,80.695,80.754,16752.0
2019-03-27 11:25:00,82.18,82.21,82.07,82.07,28914.0,80.754,80.7834,80.6459,80.6459,28914.0
2019-03-27 11:30:00,82.05,82.13,81.92,81.97,45519.0,80.6262,80.7048,80.4985,80.5476,45519.0
2019-03-27 11:35:00,81.94,82.06,81.84,81.97,34284.0,80.5181,80.636,80.4199,80.5476,34284.0
2019-03-27 11:40:00,81.99,82.08,81.9,81.9,29448.0,80.5673,80.6557,80.4788,80.4788,29448.0
2019-03-27 11:45:00,81.91,82.0,81.72,81.76,91816.0,80.4886,80.5771,80.3019,80.3413,91816.0
2019-03-27 11:50:00,81.79,82.1,81.75,82.09,44902.0,80.3707,80.6754,80.3314,80.6655,44902.0
2019-03-27 11:55:00,82.11,82.22,82.09,82.13,18711.0,80.6852,80.7933,80.6655,80.7048,18711.0
2019-03-27 12:00:00,82.11,82.31,82.0,82.3,19399.0,80.6852,80.8817,80.5771,80.8719,19399.0
2019-03-27 12:05:00,82.31,82.39,82.29,82.39,39634.0,80.8817,80.9603,80.8621,80.9603,39634.0
2019-03-27 12:10:00,82.39,82.54,82.36,82.4,52923.0,80.9603,81.1077,80.9308,80.9701,52923.0
2019-03-27 12:15:00,82.4,82.49,82.33,82.47,27962.0,80.9701,81.0586,80.9014,81.0389,27962.0
2019-03-27 12:20:00,82.46,82.63,82.46,82.59,14618.0,81.0291,81.1962,81.0291,81.1568,14618.0
2019-03-27 12:25:00,82.59,82.66,82.5,82.66,22120.0,81.1568,81.2256,81.0684,81.2256,22120.0
2019-03-27 12:30:00,82.63,82.67,82.59,82.65,16794.0,81.1962,81.2355,81.1568,81.2158,16794.0
2019-03-27 12:35:00,82.65,82.69,82.62,82.62,25254.0,81.2158,81.2551,81.1863,81.1863,25254.0
2019-03-27 12:40:00,82.62,82.62,82.5,82.61,21928.0,81.1863,81.1863,81.0684,81.1765,21928.0
2019-03-27 12:45:00,82.63,82.82,82.62,82.82,16942.0,81.1962,81.3829,81.1863,81.3829,16942.0
2019-03-27 12:50:00,82.84,82.93,82.81,82.87,16100.0,81.4025,81.4909,81.373,81.432,16100.0
2019-03-27 12:55:00,82.86,82.86,82.75,82.75,9114.0,81.4222,81.4222,81.3141,81.3141,9114.0
2019-03-27 13:00:00,82.73,82.75,82.6,82.7,49631.0,81.2944,81.3141,81.1667,81.2649,49631.0
2019-03-27 13:05:00,82.7,82.91,82.7,82.71,23496.0,81.2649,81.4713,81.2649,81.2748,23496.0
2019-03-27 13:10:00,82.73,82.92,82.69,82.92,32770.0,81.2944,81.4811,81.2551,81.4811,32770.0
2019-03-27 13:15:00,82.92,83.12,82.87,82.93,40346.0,81.4811,81.6777,81.432,81.4909,40346.0
2019-03-27 13:20:00,82.92,83.09,82.89,83.07,38850.0,81.4811,81.6482,81.4516,81.6285,38850.0
2019-03-27 13:25:00,83.07,83.1,82.99,83.0,18635.0,81.6285,81.658,81.5499,81.5597,18635.0
2019-03-27 13:30:00,82.98,83.02,82.92,82.94,16615.0,81.5401,81.5794,81.4811,81.5008,16615.0
2019-03-27 13:35:00,82.95,82.95,82.81,82.84,25154.0,81.5106,81.5106,81.373,81.4025,25154.0
2019-03-27 13:40:00,82.83,83.07,82.83,83.0,32744.0,81.3927,81.6285,81.3927,81.5597,32744.0
2019-03-27 13:45:00,82.99,83.07,82.99,83.02,40059.0,81.5499,81.6285,81.5499,81.5794,40059.0
2019-03-27 13:50:00,83.02,83.09,82.99,83.05,33387.0,81.5794,81.6482,81.5499,81.6089,33387.0
2019-03-27 13:55:00,83.06,83.07,82.96,82.96,7938.0,81.6187,81.6285,81.5204,81.5204,7938.0
2019-03-27 14:00:00,82.96,83.03,82.93,83.03,12670.0,81.5204,81.5892,81.4909,81.5892,12670.0
2019-03-27 14:05:00,83.02,83.03,82.87,82.89,15517.0,81.5794,81.5892,81.432,81.4516,15517.0
2019-03-27 14:10:00,82.88,82.93,82.8,82.86,21934.0,81.4418,81.4909,81.3632,81.4222,21934.0
2019-03-27 14:15:00,82.88,82.89,82.82,82.83,13810.0,81.4418,81.4516,81.3829,81.3927,13810.0
2019-03-27 14:20:00,82.82,82.86,82.72,82.85,34204.0,81.3829,81.4222,81.2846,81.4123,34204.0
2019-03-27 14:25:00,82.84,82.84,82.74,82.8,22188.0,81.4025,81.4025,81.3042,81.3632,22188.0
2019-03-27 14:30:00,82.78,82.85,82.76,82.76,64551.0,81.3436,81.4123,81.3239,81.3239,64551.0
2019-03-27 14:35:00,82.75,82.75,82.52,82.57,54236.0,81.3141,81.3141,81.0881,81.1372,54236.0
2019-03-27 14:40:00,82.58,82.63,82.5,82.51,26768.0,81.147,81.1962,81.0684,81.0782,26768.0
2019-03-27 14:45:00,82.51,82.51,82.31,82.33,49609.0,81.0782,81.0782,80.8817,80.9014,49609.0
2019-03-27 14:50:00,82.33,82.61,82.33,82.49,27691.0,80.9014,81.1765,80.9014,81.0586,27691.0
2019-03-27 14:55:00,82.48,82.64,82.45,82.62,12562.0,81.0488,81.206,81.0193,81.1863,12562.0
2019-03-27 15:00:00,82.62,82.64,82.47,82.51,24406.0,81.1863,81.206,81.0389,81.0782,24406.0
2019-03-27 15:05:00,82.52,82.53,82.41,82.47,13910.0,81.0881,81.0979,80.98,81.0389,13910.0
2019-03-27 15:10:00,82.48,82.61,82.47,82.58,21987.0,81.0488,81.1765,81.0389,81.147,21987.0
2019-03-27 15:15:00,82.57,82.57,82.51,82.55,12055.0,81.1372,81.1372,81.0782,81.1175,12055.0
2019-03-27 15:20:00,82.56,82.69,82.53,82.65,18667.0,81.1274,81.2551,81.0979,81.2158,18667.0
2019-03-27 15:25:00,82.66,82.71,82.63,82.67,20933.0,81.2256,81.2748,81.1962,81.2355,20933.0
2019-03-27 15:30:00,82.68,82.77,82.67,82.75,38492.0,81.2453,81.3337,81.2355,81.3141,38492.0
2019-03-27 15:35:00,82.75,82.78,82.63,82.67,31369.0,81.3141,81.3436,81.1962,81.2355,31369.0
2019-03-27 15:40:00,82.66,82.78,82.64,82.72,33351.0,81.2256,81.3436,81.206,81.2846,33351.0
2019-03-27 15:45:00,82.72,82.74,82.61,82.61,44405.0,81.2846,81.3042,81.1765,81.1765,44405.0
2019-03-27 15:50:00,82.6,82.63,82.45,82.46,80349.0,81.1667,81.1962,81.0193,81.0291,80349.0
2019-03-27 15:55:00,82.45,82.46,82.35,82.4,310218.0,81.0193,81.0291,80.921,80.9701,310218.0
2019-03-28 09:30:00,82.6,82.88,82.54,82.62,26289.0,81.1667,81.4418,81.1077,81.1863,26289.0
2019-03-28 09:35:00,82.73,83.0,82.73,83.0,4500.0,81.2944,81.5597,81.2944,81.5597,4500.0
2019-03-28 09:40:00,83.01,83.16,82.9,83.12,8479.0,81.5696,81.717,81.4615,81.6777,8479.0
2019-03-28 09:45:00,83.15,83.28,82.99,83.16,35480.0,81.7071,81.8349,81.5499,81.717,35480.0
2019-03-28 09:50:00,83.24,83.3,83.12,83.12,12256.0,81.7956,81.8545,81.6777,81.6777,12256.0
2019-03-28 09:55:00,83.16,83.33,83.16,83.24,11245.0,81.717,81.884,81.717,81.7956,11245.0
2019-03-28 10:00:00,83.25,83.34,83.1,83.25,43432.0,81.8054,81.8938,81.658,81.8054,43432.0
2019-03-28 10:05:00,83.24,83.32,83.21,83.27,10587.0,81.7956,81.8742,81.7661,81.825,10587.0
2019-03-28 10:10:00,83.33,83.34,83.23,83.28,6231.0,81.884,81.8938,81.7857,81.8349,6231.0
2019-03-28 10:15:00,83.26,83.26,83.15,83.25,14611.0,81.8152,81.8152,81.7071,81.8054,14611.0
2019-03-28 10:20:00,83.26,83.33,83.24,83.24,14601.0,81.8152,81.884,81.7956,81.7956,14601.0
2019-03-28 10:25:00,83.23,83.29,83.16,83.16,25227.0,81.7857,81.8447,81.717,81.717,25227.0
2019-03-28 10:30:00,83.17,83.29,83.15,83.24,23180.0,81.7268,81.8447,81.7071,81.7956,23180.0
2019-03-28 10:35:00,83.24,83.3,83.17,83.17,5611.0,81.7956,81.8545,81.7268,81.7268,5611.0
2019-03-28 10:40:00,83.17,83.24,83.14,83.18,9064.0,81.7268,81.7956,81.6973,81.7366,9064.0
2019-03-28 10:45:00,83.2,83.2,83.08,83.09,9246.0,81.7563,81.7563,81.6383,81.6482,9246.0
2019-03-28 10:50:00,83.1,83.11,82.98,83.06,20705.0,81.658,81.6678,81.5401,81.6187,20705.0
2019-03-28 10:55:00,83.06,83.1,82.98,82.99,14016.0,81.6187,81.658,81.5401,81.5499,14016.0
2019-03-28 11:00:00,82.98,83.01,82.9,82.97,16210.0,81.5401,81.5696,81.4615,81.5303,16210.0
2019-03-28 11:05:00,83.01,83.01,82.89,82.94,8853.0,81.5696,81.5696,81.4516,81.5008,8853.0
2019-03-28 11:10:00,82.91,83.04,82.89,83.0,45708.0,81.4713,81.599,81.4516,81.5597,45708.0
2019-03-28 11:15:00,83.0,83.03,82.9,82.97,19769.0,81.5597,81.5892,81.4615,81.5303,19769.0
2019-03-28 11:20:00,82.95,82.99,82.87,82.92,23685.0,81.5106,81.5499,81.432,81.4811,23685.0
2019-03-28 11:25:00,82.92,82.92,82.78,82.78,8744.0,81.4811,81.4811,81.3436,81.3436,8744.0
2019-03-28 11:30:00,82.75,82.91,82.73,82.85,7458.0,81.3141,81.4713,81.2944,81.4123,7458.0
2019-03-28 11:35:00,82.84,82.94,82.82,82.9,9301.0,81.4025,81.5008,81.3829,81.4615,9301.0
2019-03-28 11:40:00,82.89,82.89,82.75,82.78,13713.0,81.4516,81.4516,81.3141,81.3436,13713.0
2019-03-28 11:45:00,82.77,82.98,82.75,82.91,29826.0,81.3337,81.5401,81.3141,81.4713,29826.0
2019-03-28 11:50:00,82.91,82.98,82.86,82.89,24169.0,81.4713,81.5401,81.4222,81.4516,24169.0
2019-03-28 11:55:00,82.9,82.98,82.84,82.97,13768.0,81.4615,81.5401,81.4025,81.5303,13768.0
2019-03-28 12:00:00,82.97,83.02,82.93,82.99,15649.0,81.5303,81.5794,81.4909,81.5499,15649.0
2019-03-28 12:05:00,82.99,83.01,82.82,82.87,13251.0,81.5499,81.5696,81.3829,81.432,13251.0
2019-03-28 12:10:00,82.86,82.86,82.72,82.75,23244.0,81.4222,81.4222,81.2846,81.3141,23244.0
2019-03-28 12:15:00,82.76,82.81,82.72,82.8,19548.0,81.3239,81.373,81.2846,81.3632,19548.0
2019-03-28 12:20:00,82.82,82.95,82.82,82.89,10514.0,81.3829,81.5106,81.3829,81.4516,10514.0
2019-03-28 12:25:00,82.87,82.98,82.87,82.97,7808.0,81.432,81.5401,81.432,81.5303,7808.0
2019-03-28 12:30:00,82.97,82.97,82.89,82.91,9784.0,81.5303,81.5303,81.4516,81.4713,9784.0
2019-03-28 12:35:00,82.9,82.98,82.89,82.98,6800.0,81.4615,81.5401,81.4516,81.5401,6800.0
2019-03-28 12:40:00,82.96,83.0,82.93,82.99,12678.0,81.5204,81.5597,81.4909,81.5499,12678.0
2019-03-28 12:45:00,83.01,83.02,82.94,83.01,12902.0,81.5696,81.5794,81.5008,81.5696,12902.0
2019-03-28 12:50:00,83.01,83.08,82.98,83.07,22079.0,81.5696,81.6383,81.5401,81.6285,22079.0
2019-03-28 12:55:00,83.09,83.09,82.99,83.05,17810.0,81.6482,81.6482,81.5499,81.6089,17810.0
2019-03-28 13:00:00,83.04,83.06,82.96,83.01,58984.0,81.599,81.6187,81.5204,81.5696,58984.0
2019-03-28 13:05:00,83.0,83.0,82.97,82.98,4886.0,81.5597,81.5597,81.5303,81.5401,4886.0
2019-03-28 13:10:00,82.98,82.99,82.94,82.96,6210.0,81.5401,81.5499,81.5008,81.5204,6210.0
2019-03-28 13:15:00,82.95,82.97,82.91,82.92,10760.0,81.5106,81.5303,81.4713,81.4811,10760.0
2019-03-28 13:20:00,82.92,83.0,82.92,82.99,9100.0,81.4811,81.5597,81.4811,81.5499,9100.0
2019-03-28 13:25:00,83.0,83.02,82.97,83.02,27960.0,81.5597,81.5794,81.5303,81.5794,27960.0
2019-03-28 13:30:00,83.03,83.13,83.01,83.04,31981.0,81.5892,81.6875,81.5696,81.599,31981.0
2019-03-28 13:35:00,83.03,83.05,82.98,83.03,14967.0,81.5892,81.6089,81.5401,81.5892,14967.0
2019-03-28 13:40:00,83.03,83.04,82.98,83.01,5615.0,81.5892,81.599,81.5401,81.5696,5615.0
2019-03-28 13:45:00,83.01,83.05,82.98,83.01,21275.0,81.5696,81.6089,81.5401,81.5696,21275.0
2019-03-28 13:50:00,83.01,83.19,83.01,83.13,66454.0,81.5696,81.7464,81.5696,81.6875,66454.0
2019-03-28 13:55:00,83.13,83.16,83.08,83.12,23244.0,81.6875,81.717,81.6383,81.6777,23244.0
2019-03-28 14:00:00,83.14,83.23,83.13,83.22,18854.0,81.6973,81.7857,81.6875,81.7759,18854.0
2019-03-28 14:05:00,83.22,83.27,83.16,83.17,9037.0,81.7759,81.825,81.717,81.7268,9037.0
2019-03-28 14:10:00,83.18,83.27,83.18,83.24,12538.0,81.7366,81.825,81.7366,81.7956,12538.0
2019-03-28 14:15:00,83.25,83.26,83.21,83.23,6254.0,81.8054,81.8152,81.7661,81.7857,6254.0
2019-03-28 14:20:00,83.23,83.27,83.16,83.27,10203.0,81.7857,81.825,81.717,81.825,10203.0
2019-03-28 14:25:00,83.26,83.38,83.26,83.38,15375.0,81.8152,81.9331,81.8152,81.9331,15375.0
2019-03-28 14:30:00,83.37,83.37,83.24,83.24,11210.0,81.9233,81.9233,81.7956,81.7956,11210.0
2019-03-28 14:35:00,83.25,83.25,83.03,83.04,53079.0,81.8054,81.8054,81.5892,81.599,53079.0
2019-03-28 14:40:00,83.05,83.2,83.04,83.18,12272.0,81.6089,81.7563,81.599,81.7366,12272.0
2019-03-28 14:45:00,83.18,83.21,83.14,83.15,11139.0,81.7366,81.7661,81.6973,81.7071,11139.0
2019-03-28 14:50:00,83.14,83.14,83.03,83.07,35695.0,81.6973,81.6973,81.5892,81.6285,35695.0
2019-03-28 14:55:00,83.06,83.08,83.04,83.05,17452.0,81.6187,81.6383,81.599,81.6089,17452.0
2019-03-28 15:00:00,83.05,83.16,82.98,83.15,35315.0,81.6089,81.717,81.5401,81.7071,35315.0
2019-03-28 15:05:00,83.15,83.18,83.13,83.15,10007.0,81.7071,81.7366,81.6875,81.7071,10007.0
2019-03-28 15:10:00,83.15,83.2,83.13,83.15,25296.0,81.7071,81.7563,81.6875,81.7071,25296.0
2019-03-28 15:15:00,83.15,83.21,83.13,83.18,23958.0,81.7071,81.7661,81.6875,81.7366,23958.0
2019-03-28 15:20:00,83.17,83.2,83.14,83.19,13506.0,81.7268,81.7563,81.6973,81.7464,13506.0
2019-03-28 15:25:00,83.19,83.26,83.17,83.22,15777.0,81.7464,81.8152,81.7268,81.7759,15777.0
2019-03-28 15:30:00,83.23,83.24,83.2,83.23,28237.0,81.7857,81.7956,81.7563,81.7857,28237.0
2019-03-28 15:35:00,83.24,83.25,83.19,83.22,17861.0,81.7956,81.8054,81.7464,81.7759,17861.0
2019-03-28 15:40:00,83.22,83.23,83.12,83.13,38297.0,81.7759,81.7857,81.6777,81.6875,38297.0
2019-03-28 15:45:00,83.13,83.22,83.13,83.2,29493.0,81.6875,81.7759,81.6875,81.7563,29493.0
2019-03-28 15:50:00,83.2,83.21,83.12,83.2,43118.0,81.7563,81.7661,81.6777,81.7563,43118.0
2019-03-28 15:55:00,83.21,83.22,83.15,83.19,74238.0,81.7661,81.7759,81.7071,81.7464,74238.0
2019-03-29 09:30:00,82.92,83.43,82.88,83.07,60846.0,81.4811,81.9823,81.4418,81.6285,60846.0
2019-03-29 09:35:00,83.17,83.32,83.04,83.26,25803.0,81.7268,81.8742,81.599,81.8152,25803.0
2019-03-29 09:40:00,83.25,83.37,83.1,83.22,70956.0,81.8054,81.9233,81.658,81.7759,70956.0
2019-03-29 09:45:00,83.24,83.36,83.14,83.19,39417.0,81.7956,81.9135,81.6973,81.7464,39417.0
2019-03-29 09:50:00,83.18,83.31,83.12,83.24,34465.0,81.7366,81.8644,81.6777,81.7956,34465.0
2019-03-29 09:55:00,83.25,83.52,83.24,83.47,38720.0,81.8054,82.0707,81.7956,82.0216,38720.0
2019-03-29 10:00:00,83.49,83.56,83.42,83.53,15660.0,82.0412,82.11,81.9724,82.0805,15660.0
2019-03-29 10:05:00,83.57,83.66,83.47,83.65,8645.0,82.1198,82.2083,82.0216,82.1985,8645.0
2019-03-29 10:10:00,83.67,83.73,83.59,83.69,11767.0,82.2181,82.2771,82.1395,82.2378,11767.0
2019-03-29 10:15:00,83.7,83.82,83.68,83.81,9682.0,82.2476,82.3655,82.2279,82.3557,9682.0
2019-03-29 10:20:00,83.85,83.85,83.68,83.7,15212.0,82.395,82.395,82.2279,82.2476,15212.0
2019-03-29 10:25:00,83.72,83.72,83.63,83.69,22967.0,82.2672,82.2672,82.1788,82.2378,22967.0
2019-03-29 10:30:00,83.67,83.68,83.56,83.61,12457.0,82.2181,82.2279,82.11,82.1591,12457.0
2019-03-29 10:35:00,83.61,83.62,83.53,83.59,5674.0,82.1591,82.169,82.0805,82.1395,5674.0
2019-03-29 10:40:00,83.59,83.6,83.37,83.38,17377.0,82.1395,82.1493,81.9233,81.9331,17377.0
2019-03-29 10:45:00,83.39,83.54,83.36,83.43,9873.0,81.943,82.0904,81.9135,81.9823,9873.0
2019-03-29 10:50:00,83.4,83.44,83.32,83.32,3992.0,81.9528,81.9921,81.8742,81.8742,3992.0
2019-03-29 10:55:00,83.33,83.37,83.3,83.36,3783.0,81.884,81.9233,81.8545,81.9135,3783.0
2019-03-29 11:00:00,83.39,83.48,83.38,83.45,7686.0,81.943,82.0314,81.9331,82.0019,7686.0
2019-03-29 11:05:00,83.43,83.47,83.38,83.4,11869.0,81.9823,82.0216,81.9331,81.9528,11869.0
2019-03-29 11:10:00,83.38,83.38,83.31,83.31,12451.0,81.9331,81.9331,81.8644,81.8644,12451.0
2019-03-29 11:15:00,83.31,83.44,83.3,83.41,11460.0,81.8644,81.9921,81.8545,81.9626,11460.0
2019-03-29 11:20:00,83.38,83.49,83.36,83.47,5879.0,81.9331,82.0412,81.9135,82.0216,5879.0
2019-03-29 11:25:00,83.48,83.5,83.45,83.47,8870.0,82.0314,82.0511,82.0019,82.0216,8870.0
2019-03-29 11:30:00,83.48,83.55,83.43,83.54,28474.0,82.0314,82.1002,81.9823,82.0904,28474.0
2019-03-29 11:35:00,83.55,83.59,83.48,83.48,87343.0,82.1002,82.1395,82.0314,82.0314,87343.0
2019-03-29 11:40:00,83.5,83.57,83.39,83.4,34688.0,82.0511,82.1198,81.943,81.9528,34688.0
2019-03-29 11:45:00,83.38,83.42,83.29,83.36,14593.0,81.9331,81.9724,81.8447,81.9135,14593.0
2019-03-29 11:50:00,83.37,83.43,83.33,83.34,32828.0,81.9233,81.9823,81.884,81.8938,32828.0
2019-03-29 11:55:00,83.36,83.37,83.24,83.27,12938.0,81.9135,81.9233,81.7956,81.825,12938.0
2019-03-29 12:00:00,83.25,83.26,83.14,83.17,20737.0,81.8054,81.8152,81.6973,81.7268,20737.0
2019-03-29 12:05:00,83.17,83.26,83.13,83.22,26340.0,81.7268,81.8152,81.6875,81.7759,26340.0
2019-03-29 12:10:00,83.21,83.22,83.14,83.16,14738.0,81.7661,81.7759,81.6973,81.717,14738.0
2019-03-29 12:15:00,83.16,83.18,83.05,83.06,13541.0,81.717,81.7366,81.6089,81.6187,13541.0
2019-03-29 12:20:00,83.07,83.07,82.94,82.94,21041.0,81.6285,81.6285,81.5008,81.5008,21041.0
2019-03-29 12:25:00,82.95,83.07,82.95,83.01,7563.0,81.5106,81.6285,81.5106,81.5696,7563.0
2019-03-29 12:30:00,83.02,83.03,82.95,82.97,12915.0,81.5794,81.5892,81.5106,81.5303,12915.0
2019-03-29 12:35:00,82.97,83.03,82.96,82.98,37748.0,81.5303,81.5892,81.5204,81.5401,37748.0
2019-03-29 12:40:00,82.98,83.0,82.92,82.96,10206.0,81.5401,81.5597,81.4811,81.5204,10206.0
2019-03-29 12:45:00,82.96,83.08,82.93,83.01,31023.0,81.5204,81.6383,81.4909,81.5696,31023.0
2019-03-29 12:50:00,83.03,83.04,82.98,83.04,10885.0,81.5892,81.599,81.5401,81.599,10885.0
2019-03-29 12:55:00,83.03,83.15,83.02,83.12,18622.0,81.5892,81.7071,81.5794,81.6777,18622.0
2019-03-29 13:00:00,83.13,83.16,83.06,83.08,25369.0,81.6875,81.717,81.6187,81.6383,25369.0
2019-03-29 13:05:00,83.09,83.19,83.08,83.16,16526.0,81.6482,81.7464,81.6383,81.717,16526.0
2019-03-29 13:10:00,83.19,83.22,83.18,83.21,14827.0,81.7464,81.7759,81.7366,81.7661,14827.0
2019-03-29 13:15:00,83.2,83.22,83.15,83.17,27110.0,81.7563,81.7759,81.7071,81.7268,27110.0
2019-03-29 13:20:00,83.16,83.21,83.11,83.18,22009.0,81.717,81.7661,81.6678,81.7366,22009.0
2019-03-29 13:25:00,83.18,83.23,83.16,83.2,10162.0,81.7366,81.7857,81.717,81.7563,10162.0
2019-03-29 13:30:00,83.21,83.23,83.15,83.16,9567.0,81.7661,81.7857,81.7071,81.717,9567.0
2019-03-29 13:35:00,83.17,83.18,83.11,83.17,10266.0,81.7268,81.7366,81.6678,81.7268,10266.0
2019-03-29 13:40:00,83.16,83.22,83.14,83.21,6916.0,81.717,81.7759,81.6973,81.7661,6916.0
2019-03-29 13:45:00,83.21,83.27,83.18,83.27,15387.0,81.7661,81.825,81.7366,81.825,15387.0
2019-03-29 13:50:00,83.28,83.31,83.27,83.27,18916.0,81.8349,81.8644,81.825,81.825,18916.0
2019-03-29 13:55:00,83.28,83.29,83.2,83.24,17617.0,81.8349,81.8447,81.7563,81.7956,17617.0
2019-03-29 14:00:00,83.24,83.25,83.2,83.23,14265.0,81.7956,81.8054,81.7563,81.7857,14265.0
2019-03-29 14:05:00,83.23,83.3,83.21,83.27,14527.0,81.7857,81.8545,81.7661,81.825,14527.0
2019-03-29 14:10:00,83.27,83.3,83.26,83.28,35649.0,81.825,81.8545,81.8152,81.8349,35649.0
2019-03-29 14:15:00,83.28,83.34,83.23,83.26,21426.0,81.8349,81.8938,81.7857,81.8152,21426.0
2019-03-29 14:20:00,83.25,83.25,83.18,83.2,23439.0,81.8054,81.8054,81.7366,81.7563,23439.0
2019-03-29 14:25:00,83.2,83.21,83.12,83.19,22700.0,81.7563,81.7661,81.6777,81.7464,22700.0
2019-03-29 14:30:00,83.19,83.21,83.15,83.17,16841.0,81.7464,81.7661,81.7071,81.7268,16841.0
2019-03-29 14:35:00,83.17,83.26,83.14,83.24,16646.0,81.7268,81.8152,81.6973,81.7956,16646.0
2019-03-29 14:40:00,83.23,83.25,83.17,83.2,24248.0,81.7857,81.8054,81.7268,81.7563,24248.0
2019-03-29 14:45:00,83.2,83.25,83.19,83.22,14692.0,81.7563,81.8054,81.7464,81.7759,14692.0
2019-03-29 14:50:00,83.22,83.29,83.18,83.28,20515.0,81.7759,81.8447,81.7366,81.8349,20515.0
2019-03-29 14:55:00,83.29,83.3,83.18,83.27,37150.0,81.8447,81.8545,81.7366,81.825,37150.0
2019-03-29 15:00:00,83.28,83.35,83.28,83.32,36251.0,81.8349,81.9037,81.8349,81.8742,36251.0
2019-03-29 15:05:00,83.33,83.33,83.2,83.21,34700.0,81.884,81.884,81.7563,81.7661,34700.0
2019-03-29 15:10:00,83.22,83.25,83.2,83.23,22679.0,81.7759,81.8054,81.7563,81.7857,22679.0
2019-03-29 15:15:00,83.22,83.27,83.2,83.24,12416.0,81.7759,81.825,81.7563,81.7956,12416.0
2019-03-29 15:20:00,83.23,83.26,83.18,83.18,16473.0,81.7857,81.8152,81.7366,81.7366,16473.0
2019-03-29 15:25:00,83.19,83.25,83.14,83.22,22890.0,81.7464,81.8054,81.6973,81.7759,22890.0
2019-03-29 15:30:00,83.23,83.23,83.08,83.17,32963.0,81.7857,81.7857,81.6383,81.7268,32963.0
2019-03-29 15:35:00,83.17,83.24,83.14,83.2,46601.0,81.7268,81.7956,81.6973,81.7563,46601.0
2019-03-29 15:40:00,83.19,83.26,83.13,83.23,48064.0,81.7464,81.8152,81.6875,81.7857,48064.0
2019-03-29 15:45:00,83.23,83.29,83.13,83.13,57045.0,81.7857,81.8447,81.6875,81.6875,57045.0
2019-03-29 15:50:00,83.13,83.2,83.08,83.12,74851.0,81.6875,81.7563,81.6383,81.6777,74851.0
2019-03-29 15:55:00,83.12,83.16,83.05,83.11,157737.0,81.6777,81.717,81.6089,81.6678,157737.0
2019-04-01 09:30:00,83.94,84.87,83.9,84.67,66904.0,82.4834,83.3973,82.4441,83.2008,66904.0
2019-04-01 09:35:00,84.64,84.85,84.13,84.15,35039.0,83.1713,83.3776,82.6701,82.6898,35039.0
2019-04-01 09:40:00,84.16,84.18,83.88,83.88,16232.0,82.6996,82.7193,82.4245,82.4245,16232.0
2019-04-01 09:45:00,83.92,83.94,83.59,83.59,34690.0,82.4638,82.4834,82.1395,82.1395,34690.0
2019-04-01 09:50:00,83.61,83.68,83.56,83.58,26615.0,82.1591,82.2279,82.11,82.1297,26615.0
2019-04-01 09:55:00,83.58,83.67,83.53,83.54,14851.0,82.1297,82.2181,82.0805,82.0904,14851.0
2019-04-01 10:00:00,83.56,84.05,83.55,84.0,28696.0,82.11,82.5915,82.1002,82.5424,28696.0
2019-04-01 10:05:00,84.01,84.19,83.97,83.97,25052.0,82.5522,82.7291,82.5129,82.5129,25052.0
2019-04-01 10:10:00,83.97,84.11,83.95,84.03,22103.0,82.5129,82.6505,82.4932,82.5719,22103.0
2019-04-01 10:15:00,84.03,84.18,84.0,84.13,14184.0,82.5719,82.7193,82.5424,82.6701,14184.0
2019-04-01 10:20:00,84.13,84.21,84.13,84.13,13586.0,82.6701,82.7487,82.6701,82.6701,13586.0
2019-04-01 10:25:00,84.15,84.24,84.14,84.22,10065.0,82.6898,82.7782,82.68,82.7586,10065.0
2019-04-01 10:30:00,84.23,84.32,84.23,84.29,19529.0,82.7684,82.8568,82.7684,82.8273,19529.0
2019-04-01 10:35:00,84.31,84.35,84.28,84.33,14040.0,82.847,82.8863,82.8175,82.8667,14040.0
2019-04-01 10:40:00,84.35,84.35,84.27,84.29,10498.0,82.8863,82.8863,82.8077,82.8273,10498.0
2019-04-01 10:45:00,84.29,84.3,84.24,84.29,14273.0,82.8273,82.8372,82.7782,82.8273,14273.0
2019-04-01 10:50:00,84.29,84.29,84.19,84.24,13241.0,82.8273,82.8273,82.7291,82.7782,13241.0
2019-04-01 10:55:00,84.23,84.25,84.12,84.12,26488.0,82.7684,82.788,82.6603,82.6603,26488.0
2019-04-01 11:00:00,84.14,84.27,84.11,84.19,29768.0,82.68,82.8077,82.6505,82.7291,29768.0
2019-04-01 11:05:00,84.19,84.32,84.17,84.3,30496.0,82.7291,82.8568,82.7094,82.8372,30496.0
2019-04-01 11:10:00,84.3,84.33,84.25,84.27,13443.0,82.8372,82.8667,82.788,82.8077,13443.0
2019-04-01 11:15:00,84.25,84.26,84.14,84.15,129114.0,82.788,82.7979,82.68,82.6898,129114.0
2019-04-01 11:20:00,84.16,84.18,84.1,84.17,17956.0,82.6996,82.7193,82.6406,82.7094,17956.0
2019-04-01 11:25:00,84.18,84.2,84.11,84.14,39545.0,82.7193,82.7389,82.6505,82.68,39545.0
2019-04-01 11:30:00,84.13,84.14,84.06,84.1,20048.0,82.6701,82.68,82.6013,82.6406,20048.0
2019-04-01 11:35:00,84.13,84.13,84.06,84.06,7540.0,82.6701,82.6701,82.6013,82.6013,7540.0
2019-04-01 11:40:00,84.06,84.13,84.06,84.08,7036.0,82.6013,82.6701,82.6013,82.621,7036.0
2019-04-01 11:45:00,84.09,84.13,84.07,84.12,11501.0,82.6308,82.6701,82.6112,82.6603,11501.0
2019-04-01 11:50:00,84.12,84.15,84.1,84.14,19689.0,82.6603,82.6898,82.6406,82.68,19689.0
2019-04-01 11:55:00,84.14,84.19,84.11,84.13,17846.0,82.68,82.7291,82.6505,82.6701,17846.0
2019-04-01 12:00:00,84.14,84.15,84.08,84.1,8705.0,82.68,82.6898,82.621,82.6406,8705.0
2019-04-01 12:05:00,84.09,84.09,84.02,84.06,10397.0,82.6308,82.6308,82.562,82.6013,10397.0
2019-04-01 12:10:00,84.06,84.12,84.05,84.06,32685.0,82.6013,82.6603,82.5915,82.6013,32685.0
2019-04-01 12:15:00,84.05,84.18,84.05,84.18,11436.0,82.5915,82.7193,82.5915,82.7193,11436.0
2019-04-01 12:20:00,84.18,84.34,84.17,84.29,15826.0,82.7193,82.8765,82.7094,82.8273,15826.0
2019-04-01 12:25:00,84.29,84.29,84.22,84.22,24446.0,82.8273,82.8273,82.7586,82.7586,24446.0
2019-04-01 12:30:00,84.22,84.22,84.13,84.15,23944.0,82.7586,82.7586,82.6701,82.6898,23944.0
2019-04-01 12:35:00,84.15,84.15,84.11,84.14,7914.0,82.6898,82.6898,82.6505,82.68,7914.0
2019-04-01 12:40:00,84.14,84.2,84.13,84.16,17898.0,82.68,82.7389,82.6701,82.6996,17898.0
2019-04-01 12:45:00,84.17,84.2,84.11,84.16,16664.0,82.7094,82.7389,82.6505,82.6996,16664.0
2019-04-01 12:50:00,84.16,84.17,84.05,84.06,12537.0,82.6996,82.7094,82.5915,82.6013,12537.0
2019-04-01 12:55:00,84.06,84.18,84.01,84.13,72261.0,82.6013,82.7193,82.5522,82.6701,72261.0
2019-04-01 13:00:00,84.16,84.2,84.15,84.18,9462.0,82.6996,82.7389,82.6898,82.7193,9462.0
2019-04-01 13:05:00,84.19,84.19,84.1,84.16,40226.0,82.7291,82.7291,82.6406,82.6996,40226.0
2019-04-01 13:10:00,84.16,84.2,84.15,84.16,8944.0,82.6996,82.7389,82.6898,82.6996,8944.0
2019-04-01 13:15:00,84.16,84.19,84.12,84.12,8905.0,82.6996,82.7291,82.6603,82.6603,8905.0
2019-04-01 13:20:00,84.12,84.15,84.09,84.15,9177.0,82.6603,82.6898,82.6308,82.6898,9177.0
2019-04-01 13:25:00,84.16,84.18,84.15,84.17,10870.0,82.6996,82.7193,82.6898,82.7094,10870.0
2019-04-01 13:30:00,84.16,84.2,84.1,84.17,37743.0,82.6996,82.7389,82.6406,82.7094,37743.0
2019-04-01 13:35:00,84.16,84.17,84.13,84.16,7000.0,82.6996,82.7094,82.6701,82.6996,7000.0
2019-04-01 13:40:00,84.16,84.2,84.13,84.14,24419.0,82.6996,82.7389,82.6701,82.68,24419.0
2019-04-01 13:45:00,84.16,84.21,84.15,84.17,8106.0,82.6996,82.7487,82.6898,82.7094,8106.0
2019-04-01 13:50:00,84.17,84.19,84.12,84.13,65621.0,82.7094,82.7291,82.6603,82.6701,65621.0
2019-04-01 13:55:00,84.13,84.16,84.12,84.15,72383.0,82.6701,82.6996,82.6603,82.6898,72383.0
2019-04-01 14:00:00,84.14,84.15,83.95,84.0,168947.0,82.68,82.6898,82.4932,82.5424,168947.0
2019-04-01 14:05:00,84.0,84.18,83.99,84.15,57204.0,82.5424,82.7193,82.5326,82.6898,57204.0
2019-04-01 14:10:00,84.16,84.2,84.11,84.14,23429.0,82.6996,82.7389,82.6505,82.68,23429.0
2019-04-01 14:15:00,84.14,84.16,84.1,84.13,16697.0,82.68,82.6996,82.6406,82.6701,16697.0
2019-04-01 14:20:00,84.12,84.15,84.1,84.15,9245.0,82.6603,82.6898,82.6406,82.6898,9245.0
2019-04-01 14:25:00,84.15,84.17,84.06,84.06,68964.0,82.6898,82.7094,82.6013,82.6013,68964.0
2019-04-01 14:30:00,84.07,84.28,84.06,84.28,73033.0,82.6112,82.8175,82.6013,82.8175,73033.0
2019-04-01 14:35:00,84.28,84.29,84.13,84.24,68994.0,82.8175,82.8273,82.6701,82.7782,68994.0
2019-04-01 14:40:00,84.24,84.25,84.22,84.25,16718.0,82.7782,82.788,82.7586,82.788,16718.0
2019-04-01 14:45:00,84.24,84.24,84.09,84.09,39055.0,82.7782,82.7782,82.6308,82.6308,39055.0
2019-04-01 14:50:00,84.1,84.16,84.09,84.14,46799.0,82.6406,82.6996,82.6308,82.68,46799.0
2019-04-01 14:55:00,84.14,84.24,84.13,84.2,13057.0,82.68,82.7782,82.6701,82.7389,13057.0
2019-04-01 15:00:00,84.2,84.2,84.1,84.13,15144.0,82.7389,82.7389,82.6406,82.6701,15144.0
2019-04-01 15:05:00,84.13,84.19,84.12,84.15,13156.0,82.6701,82.7291,82.6603,82.6898,13156.0
2019-04-01 15:10:00,84.14,84.16,84.09,84.11,49010.0,82.68,82.6996,82.6308,82.6505,49010.0
2019-04-01 15:15:00,84.11,84.21,84.09,84.2,26433.0,82.6505,82.7487,82.6308,82.7389,26433.0
2019-04-01 15:20:00,84.2,84.24,84.18,84.23,24621.0,82.7389,82.7782,82.7193,82.7684,24621.0
2019-04-01 15:25:00,84.23,84.26,84.21,84.25,41645.0,82.7684,82.7979,82.7487,82.788,41645.0
2019-04-01 15:30:00,84.25,84.26,84.18,84.2,47249.0,82.788,82.7979,82.7193,82.7389,47249.0
2019-04-01 15:35:00,84.21,84.26,84.16,84.23,27657.0,82.7487,82.7979,82.6996,82.7684,27657.0
2019-04-01 15:40:00,84.23,84.25,84.13,84.17,42772.0,82.7684,82.788,82.6701,82.7094,42772.0
2019-04-01 15:45:00,84.17,84.17,84.08,84.12,64443.0,82.7094,82.7094,82.621,82.6603,64443.0
2019-04-01 15:50:00,84.12,84.26,84.07,84.25,99644.0,82.6603,82.7979,82.6112,82.788,99644.0
2019-04-01 15:55:00,84.25,84.3,84.12,84.16,371463.0,82.788,82.8372,82.6603,82.6996,371463.0
2019-04-02 09:30:00,84.1,84.13,83.94,84.02,26945.0,82.6406,82.6701,82.4834,82.562,26945.0
2019-04-02 09:35:00,83.97,84.15,83.86,84.11,26408.0,82.5129,82.6898,82.4048,82.6505,26408.0
2019-04-02 09:40:00,84.09,84.21,84.02,84.02,23544.0,82.6308,82.7487,82.562,82.562,23544.0
2019-04-02 09:45:00,84.06,84.17,84.01,84.12,14087.0,82.6013,82.7094,82.5522,82.6603,14087.0
2019-04-02 09:50:00,84.15,84.5,84.15,84.45,9565.0,82.6898,83.0337,82.6898,82.9846,9565.0
2019-04-02 09:55:00,84.47,84.68,84.31,84.67,24841.0,83.0042,83.2106,82.847,83.2008,24841.0
2019-04-02 10:00:00,84.67,84.67,84.32,84.48,17073.0,83.2008,83.2008,82.8568,83.0141,17073.0
2019-04-02 10:05:00,84.48,84.54,84.47,84.54,4208.0,83.0141,83.073,83.0042,83.073,4208.0
2019-04-02 10:10:00,84.56,84.63,84.52,84.59,7226.0,83.0927,83.1614,83.0534,83.1221,7226.0
2019-04-02 10:15:00,84.56,84.58,84.49,84.56,6431.0,83.0927,83.1123,83.0239,83.0927,6431.0
2019-04-02 10:20:00,84.55,84.6,84.52,84.52,6906.0,83.0828,83.132,83.0534,83.0534,6906.0
2019-04-02 10:25:00,84.56,84.65,84.53,84.61,8981.0,83.0927,83.1811,83.0632,83.1418,8981.0
2019-04-02 10:30:00,84.61,84.61,84.54,84.56,6775.0,83.1418,83.1418,83.073,83.0927,6775.0
2019-04-02 10:35:00,84.56,84.65,84.55,84.65,8623.0,83.0927,83.1811,83.0828,83.1811,8623.0
2019-04-02 10:40:00,84.64,84.64,84.55,84.57,7088.0,83.1713,83.1713,83.0828,83.1025,7088.0
2019-04-02 10:45:00,84.56,84.57,84.48,84.51,10806.0,83.0927,83.1025,83.0141,83.0435,10806.0
2019-04-02 10:50:00,84.52,84.54,84.5,84.52,14809.0,83.0534,83.073,83.0337,83.0534,14809.0
2019-04-02 10:55:00,84.52,84.62,84.52,84.61,10113.0,83.0534,83.1516,83.0534,83.1418,10113.0
2019-04-02 11:00:00,84.62,84.63,84.47,84.49,18894.0,83.1516,83.1614,83.0042,83.0239,18894.0
2019-04-02 11:05:00,84.49,84.56,84.49,84.54,16151.0,83.0239,83.0927,83.0239,83.073,16151.0
2019-04-02 11:10:00,84.54,84.54,84.42,84.48,14923.0,83.073,83.073,82.9551,83.0141,14923.0
2019-04-02 11:15:00,84.47,84.64,84.47,84.63,10087.0,83.0042,83.1713,83.0042,83.1614,10087.0
2019-04-02 11:20:00,84.64,84.83,84.62,84.83,29702.0,83.1713,83.358,83.1516,83.358,29702.0
2019-04-02 11:25:00,84.83,84.85,84.77,84.84,24582.0,83.358,83.3776,83.299,83.3678,24582.0
2019-04-02 11:30:00,84.85,84.87,84.75,84.75,16545.0,83.3776,83.3973,83.2794,83.2794,16545.0
2019-04-02 11:35:00,84.76,84.85,84.73,84.73,105341.0,83.2892,83.3776,83.2597,83.2597,105341.0
2019-04-02 11:40:00,84.74,84.81,84.74,84.77,14008.0,83.2695,83.3383,83.2695,83.299,14008.0
2019-04-02 11:45:00,84.77,84.91,84.77,84.9,14313.0,83.299,83.4366,83.299,83.4268,14313.0
2019-04-02 11:50:00,84.91,84.91,84.81,84.82,21483.0,83.4366,83.4366,83.3383,83.3482,21483.0
2019-04-02 11:55:00,84.81,84.83,84.76,84.8,14691.0,83.3383,83.358,83.2892,83.3285,14691.0
2019-04-02 12:00:00,84.82,84.87,84.79,84.82,10713.0,83.3482,83.3973,83.3187,83.3482,10713.0
2019-04-02 12:05:00,84.81,84.83,84.73,84.75,25778.0,83.3383,83.358,83.2597,83.2794,25778.0
2019-04-02 12:10:00,84.75,84.75,84.68,84.71,9810.0,83.2794,83.2794,83.2106,83.2401,9810.0
2019-04-02 12:15:00,84.72,84.72,84.66,84.67,6037.0,83.2499,83.2499,83.1909,83.2008,6037.0
2019-04-02 12:20:00,84.67,84.67,84.61,84.61,8261.0,83.2008,83.2008,83.1418,83.1418,8261.0
2019-04-02 12:25:00,84.61,84.61,84.54,84.56,6726.0,83.1418,83.1418,83.073,83.0927,6726.0
2019-04-02 12:30:00,84.56,84.6,84.54,84.6,7877.0,83.0927,83.132,83.073,83.132,7877.0
2019-04-02 12:35:00,84.59,84.59,84.55,84.57,5068.0,83.1221,83.1221,83.0828,83.1025,5068.0
2019-04-02 12:40:00,84.57,84.57,84.51,84.53,5369.0,83.1025,83.1025,83.0435,83.0632,5369.0
2019-04-02 12:45:00,84.54,84.63,84.53,84.62,8900.0,83.073,83.1614,83.0632,83.1516,8900.0
2019-04-02 12:50:00,84.62,84.64,84.61,84.63,4567.0,83.1516,83.1713,83.1418,83.1614,4567.0
2019-04-02 12:55:00,84.61,84.66,84.59,84.66,6230.0,83.1418,83.1909,83.1221,83.1909,6230.0
2019-04-02 13:00:00,84.66,84.66,84.58,84.66,9417.0,83.1909,83.1909,83.1123,83.1909,9417.0
2019-04-02 13:05:00,84.66,84.73,84.65,84.72,7439.0,83.1909,83.2597,83.1811,83.2499,7439.0
2019-04-02 13:10:00,84.72,84.77,84.68,84.74,8871.0,83.2499,83.299,83.2106,83.2695,8871.0
2019-04-02 13:15:00,84.73,84.77,84.72,84.77,5105.0,83.2597,83.299,83.2499,83.299,5105.0
2019-04-02 13:20:00,84.76,84.77,84.72,84.73,8633.0,83.2892,83.299,83.2499,83.2597,8633.0
2019-04-02 13:25:00,84.73,84.77,84.72,84.75,4922.0,83.2597,83.299,83.2499,83.2794,4922.0
2019-04-02 13:30:00,84.75,84.82,84.75,84.8,5978.0,83.2794,83.3482,83.2794,83.3285,5978.0
2019-04-02 13:35:00,84.8,84.84,84.79,84.83,5235.0,83.3285,83.3678,83.3187,83.358,5235.0
2019-04-02 13:40:00,84.84,84.88,84.83,84.84,7502.0,83.3678,83.4071,83.358,83.3678,7502.0
2019-04-02 13:45:00,84.84,84.88,84.82,84.87,6427.0,83.3678,83.4071,83.3482,83.3973,6427.0
2019-04-02 13:50:00,84.86,84.86,84.76,84.81,11421.0,83.3875,83.3875,83.2892,83.3383,11421.0
2019-04-02 13:55:00,84.8,84.81,84.76,84.81,5356.0,83.3285,83.3383,83.2892,83.3383,5356.0
2019-04-02 14:00:00,84.81,84.82,84.77,84.82,8026.0,83.3383,83.3482,83.299,83.3482,8026.0
2019-04-02 14:05:00,84.82,84.85,84.79,84.82,9574.0,83.3482,83.3776,83.3187,83.3482,9574.0
2019-04-02 14:10:00,84.81,84.87,84.8,84.84,7045.0,83.3383,83.3973,83.3285,83.3678,7045.0
2019-04-02 14:15:00,84.83,84.85,84.81,84.84,5798.0,83.358,83.3776,83.3383,83.3678,5798.0
2019-04-02 14:20:00,84.83,84.87,84.82,84.84,9112.0,83.358,83.3973,83.3482,83.3678,9112.0
2019-04-02 14:25:00,84.85,84.88,84.84,84.86,11303.0,83.3776,83.4071,83.3678,83.3875,11303.0
2019-04-02 14:30:00,84.86,84.88,84.85,84.87,9513.0,83.3875,83.4071,83.3776,83.3973,9513.0
2019-04-02 14:35:00,84.87,84.91,84.86,84.89,10786.0,83.3973,83.4366,83.3875,83.4169,10786.0
2019-04-02 14:40:00,84.88,85.0,84.88,85.0,101395.0,83.4071,83.525,83.4071,83.525,101395.0
2019-04-02 14:45:00,85.01,85.05,84.99,85.02,8378.0,83.5349,83.5742,83.5152,83.5447,8378.0
2019-04-02 14:50:00,85.03,85.04,84.96,85.03,10179.0,83.5545,83.5643,83.4857,83.5545,10179.0
2019-04-02 14:55:00,85.03,85.09,85.02,85.07,7635.0,83.5545,83.6135,83.5447,83.5938,7635.0
2019-04-02 15:00:00,85.06,85.09,85.05,85.09,8455.0,83.584,83.6135,83.5742,83.6135,8455.0
2019-04-02 15:05:00,85.09,85.1,85.04,85.05,15932.0,83.6135,83.6233,83.5643,83.5742,15932.0
2019-04-02 15:10:00,85.05,85.11,85.04,85.09,49161.0,83.5742,83.6331,83.5643,83.6135,49161.0
2019-04-02 15:15:00,85.09,85.16,85.08,85.12,29995.0,83.6135,83.6823,83.6036,83.6429,29995.0
2019-04-02 15:20:00,85.13,85.16,85.1,85.11,19430.0,83.6528,83.6823,83.6233,83.6331,19430.0
2019-04-02 15:25:00,85.12,85.17,85.11,85.15,23465.0,83.6429,83.6921,83.6331,83.6724,23465.0
2019-04-02 15:30:00,85.14,85.14,85.08,85.11,25761.0,83.6626,83.6626,83.6036,83.6331,25761.0
2019-04-02 15:35:00,85.11,85.11,85.06,85.11,18419.0,83.6331,83.6331,83.584,83.6331,18419.0
2019-04-02 15:40:00,85.11,85.17,85.08,85.17,19857.0,83.6331,83.6921,83.6036,83.6921,19857.0
2019-04-02 15:45:00,85.16,85.22,85.15,85.17,34639.0,83.6823,83.7412,83.6724,83.6921,34639.0
2019-04-02 15:50:00,85.17,85.2,85.14,85.16,53317.0,83.6921,83.7216,83.6626,83.6823,53317.0
2019-04-02 15:55:00,85.16,85.16,84.98,85.04,143152.0,83.6823,83.6823,83.5054,83.5643,143152.0
2019-04-03 09:30:00,85.62,85.7,85.32,85.51,14840.0,84.1343,84.2129,83.8395,84.0262,14840.0
2019-04-03 09:35:00,85.6,85.69,85.54,85.59,18247.0,84.1146,84.2031,84.0557,84.1048,18247.0
2019-04-03 09:40:00,85.59,85.72,85.53,85.6,6873.0,84.1048,84.2325,84.0458,84.1146,6873.0
2019-04-03 09:45:00,85.61,85.76,85.61,85.74,23536.0,84.1244,84.2718,84.1244,84.2522,23536.0
2019-04-03 09:50:00,85.76,85.77,85.64,85.67,7012.0,84.2718,84.2817,84.1539,84.1834,7012.0
2019-04-03 09:55:00,85.66,85.8,85.57,85.57,9611.0,84.1736,84.3111,84.0851,84.0851,9611.0
2019-04-03 10:00:00,85.54,85.65,85.48,85.57,17087.0,84.0557,84.1638,83.9967,84.0851,17087.0
2019-04-03 10:05:00,85.59,85.68,85.56,85.64,11709.0,84.1048,84.1932,84.0753,84.1539,11709.0
2019-04-03 10:10:00,85.65,85.83,85.65,85.81,7290.0,84.1638,84.3406,84.1638,84.321,7290.0
2019-04-03 10:15:00,85.8,85.89,85.76,85.87,8565.0,84.3111,84.3996,84.2718,84.3799,8565.0
2019-04-03 10:20:00,85.87,85.92,85.78,85.86,13321.0,84.3799,84.4291,84.2915,84.3701,13321.0
2019-04-03 10:25:00,85.86,85.89,85.74,85.79,7842.0,84.3701,84.3996,84.2522,84.3013,7842.0
2019-04-03 10:30:00,85.76,85.79,85.69,85.78,11367.0,84.2718,84.3013,84.2031,84.2915,11367.0
2019-04-03 10:35:00,85.76,85.76,85.62,85.76,12412.0,84.2718,84.2718,84.1343,84.2718,12412.0
2019-04-03 10:40:00,85.78,85.82,85.74,85.74,3213.0,84.2915,84.3308,84.2522,84.2522,3213.0
2019-04-03 10:45:00,85.76,85.81,85.68,85.75,7369.0,84.2718,84.321,84.1932,84.262,7369.0
2019-04-03 10:50:00,85.76,85.9,85.73,85.84,13951.0,84.2718,84.4094,84.2424,84.3505,13951.0
2019-04-03 10:55:00,85.88,85.98,85.88,85.98,49497.0,84.3898,84.488,84.3898,84.488,49497.0
2019-04-03 11:00:00,85.98,86.26,85.98,86.24,18131.0,84.488,84.7632,84.488,84.7435,18131.0
2019-04-03 11:05:00,86.27,86.31,86.16,86.22,14569.0,84.773,84.8123,84.6649,84.7239,14569.0
2019-04-03 11:10:00,86.22,86.35,86.1,86.31,26874.0,84.7239,84.8516,84.6059,84.8123,26874.0
2019-04-03 11:15:00,86.32,86.49,86.31,86.48,26696.0,84.8221,84.9892,84.8123,84.9793,26696.0
2019-04-03 11:20:00,86.48,86.58,86.45,86.46,24899.0,84.9793,85.0776,84.9499,84.9597,24899.0
2019-04-03 11:25:00,86.46,86.53,86.4,86.51,11826.0,84.9597,85.0285,84.9007,85.0088,11826.0
2019-04-03 11:30:00,86.51,86.64,86.44,86.47,225074.0,85.0088,85.1366,84.94,84.9695,225074.0
2019-04-03 11:35:00,86.47,86.62,86.46,86.61,57397.0,84.9695,85.1169,84.9597,85.1071,57397.0
2019-04-03 11:40:00,86.62,86.69,86.46,86.53,45629.0,85.1169,85.1857,84.9597,85.0285,45629.0
2019-04-03 11:45:00,86.53,86.59,86.49,86.53,18597.0,85.0285,85.0874,84.9892,85.0285,18597.0
2019-04-03 11:50:00,86.54,86.69,86.53,86.63,9754.0,85.0383,85.1857,85.0285,85.1267,9754.0
2019-04-03 11:55:00,86.62,86.65,86.56,86.65,22497.0,85.1169,85.1464,85.058,85.1464,22497.0
2019-04-03 12:00:00,86.64,86.85,86.64,86.85,21263.0,85.1366,85.3429,85.1366,85.3429,21263.0
2019-04-03 12:05:00,86.86,87.03,86.82,87.03,43318.0,85.3528,85.5198,85.3134,85.5198,43318.0
2019-04-03 12:10:00,87.02,87.02,86.79,86.8,16774.0,85.51,85.51,85.284,85.2938,16774.0
2019-04-03 12:15:00,86.8,86.83,86.73,86.79,12146.0,85.2938,85.3233,85.225,85.284,12146.0
2019-04-03 12:20:00,86.8,86.81,86.71,86.72,6699.0,85.2938,85.3036,85.2054,85.2152,6699.0
2019-04-03 12:25:00,86.74,86.81,86.71,86.72,8335.0,85.2348,85.3036,85.2054,85.2152,8335.0
2019-04-03 12:30:00,86.69,86.76,86.67,86.76,4711.0,85.1857,85.2545,85.1661,85.2545,4711.0
2019-04-03 12:35:00,86.75,86.77,86.71,86.74,15607.0,85.2447,85.2643,85.2054,85.2348,15607.0
2019-04-03 12:40:00,86.75,86.81,86.74,86.75,13877.0,85.2447,85.3036,85.2348,85.2447,13877.0
2019-04-03 12:45:00,86.76,86.79,86.67,86.7,9237.0,85.2545,85.284,85.1661,85.1955,9237.0
2019-04-03 12:50:00,86.71,86.72,86.65,86.67,5664.0,85.2054,85.2152,85.1464,85.1661,5664.0
2019-04-03 12:55:00,86.67,86.75,86.64,86.75,4900.0,85.1661,85.2447,85.1366,85.2447,4900.0
2019-04-03 13:00:00,86.73,86.81,86.73,86.75,10068.0,85.225,85.3036,85.225,85.2447,10068.0
2019-04-03 13:05:00,86.75,86.75,86.66,86.68,22722.0,85.2447,85.2447,85.1562,85.1759,22722.0
2019-04-03 13:10:00,86.67,86.7,86.65,86.69,10350.0,85.1661,85.1955,85.1464,85.1857,10350.0
2019-04-03 13:15:00,86.69,86.76,86.67,86.72,13325.0,85.1857,85.2545,85.1661,85.2152,13325.0
2019-04-03 13:20:00,86.72,86.84,86.72,86.79,13018.0,85.2152,85.3331,85.2152,85.284,13018.0
2019-04-03 13:25:00,86.79,86.88,86.75,86.86,68236.0,85.284,85.3724,85.2447,85.3528,68236.0
2019-04-03 13:30:00,86.87,86.88,86.8,86.81,10920.0,85.3626,85.3724,85.2938,85.3036,10920.0
2019-04-03 13:35:00,86.81,86.87,86.8,86.84,13726.0,85.3036,85.3626,85.2938,85.3331,13726.0
2019-04-03 13:40:00,86.83,86.83,86.66,86.73,23222.0,85.3233,85.3233,85.1562,85.225,23222.0
2019-04-03 13:45:00,86.73,86.83,86.7,86.72,6938.0,85.225,85.3233,85.1955,85.2152,6938.0
2019-04-03 13:50:00,86.7,86.73,86.56,86.57,19529.0,85.1955,85.225,85.058,85.0678,19529.0
2019-04-03 13:55:00,86.58,86.59,86.5,86.52,18772.0,85.0776,85.0874,84.999,85.0187,18772.0
2019-04-03 14:00:00,86.52,86.54,86.45,86.46,20489.0,85.0187,85.0383,84.9499,84.9597,20489.0
2019-04-03 14:05:00,86.47,86.53,86.47,86.5,27963.0,84.9695,85.0285,84.9695,84.999,27963.0
2019-04-03 14:10:00,86.49,86.5,86.46,86.49,83052.0,84.9892,84.999,84.9597,84.9892,83052.0
2019-04-03 14:15:00,86.5,86.68,86.49,86.64,24301.0,84.999,85.1759,84.9892,85.1366,24301.0
2019-04-03 14:20:00,86.65,86.8,86.63,86.64,73034.0,85.1464,85.2938,85.1267,85.1366,73034.0
2019-04-03 14:25:00,86.65,86.77,86.65,86.7,16613.0,85.1464,85.2643,85.1464,85.1955,16613.0
2019-04-03 14:30:00,86.7,86.72,86.66,86.68,16441.0,85.1955,85.2152,85.1562,85.1759,16441.0
2019-04-03 14:35:00,86.67,86.71,86.61,86.63,13115.0,85.1661,85.2054,85.1071,85.1267,13115.0
2019-04-03 14:40:00,86.61,86.67,86.57,86.57,21499.0,85.1071,85.1661,85.0678,85.0678,21499.0
2019-04-03 14:45:00,86.57,86.62,86.49,86.55,29214.0,85.0678,85.1169,84.9892,85.0481,29214.0
2019-04-03 14:50:00,86.55,86.63,86.53,86.63,9269.0,85.0481,85.1267,85.0285,85.1267,9269.0
2019-04-03 14:55:00,86.63,86.66,86.59,86.59,52056.0,85.1267,85.1562,85.0874,85.0874,52056.0
2019-04-03 15:00:00,86.59,86.61,86.58,86.61,22639.0,85.0874,85.1071,85.0776,85.1071,22639.0
2019-04-03 15:05:00,86.61,86.63,86.58,86.59,12266.0,85.1071,85.1267,85.0776,85.0874,12266.0
2019-04-03 15:10:00,86.56,86.57,86.47,86.49,34651.0,85.058,85.0678,84.9695,84.9892,34651.0
2019-04-03 15:15:00,86.48,86.53,86.41,86.42,45054.0,84.9793,85.0285,84.9106,84.9204,45054.0
2019-04-03 15:20:00,86.42,86.5,86.42,86.49,26965.0,84.9204,84.999,84.9204,84.9892,26965.0
2019-04-03 15:25:00,86.47,86.65,86.46,86.63,24286.0,84.9695,85.1464,84.9597,85.1267,24286.0
2019-04-03 15:30:00,86.64,86.66,86.5,86.66,117265.0,85.1366,85.1562,84.999,85.1562,117265.0
2019-04-03 15:35:00,86.66,86.77,86.66,86.71,36863.0,85.1562,85.2643,85.1562,85.2054,36863.0
2019-04-03 15:40:00,86.72,86.74,86.67,86.73,49854.0,85.2152,85.2348,85.1661,85.225,49854.0
2019-04-03 15:45:00,86.73,86.83,86.72,86.83,47655.0,85.225,85.3233,85.2152,85.3233,47655.0
2019-04-03 15:50:00,86.82,86.92,86.82,86.84,105371.0,85.3134,85.4117,85.3134,85.3331,105371.0
2019-04-03 15:55:00,86.84,86.9,86.78,86.78,179223.0,85.3331,85.3921,85.2741,85.2741,179223.0
2019-04-04 09:30:00,87.16,87.16,86.82,86.95,27792.0,85.6475,85.6475,85.3134,85.4412,27792.0
2019-04-04 09:35:00,86.92,87.18,86.92,87.09,18641.0,85.4117,85.6672,85.4117,85.5788,18641.0
2019-04-04 09:40:00,87.09,87.25,87.07,87.16,19593.0,85.5788,85.736,85.5591,85.6475,19593.0
2019-04-04 09:45:00,87.15,87.37,87.14,87.37,58532.0,85.6377,85.8539,85.6279,85.8539,58532.0
2019-04-04 09:50:00,87.39,87.46,87.31,87.31,28106.0,85.8736,85.9423,85.7949,85.7949,28106.0
2019-04-04 09:55:00,87.31,87.4,87.27,87.29,10085.0,85.7949,85.8834,85.7556,85.7753,10085.0
2019-04-04 10:00:00,87.26,87.37,87.21,87.21,21083.0,85.7458,85.8539,85.6967,85.6967,21083.0
2019-04-04 10:05:00,87.2,87.37,87.17,87.25,29712.0,85.6869,85.8539,85.6574,85.736,29712.0
2019-04-04 10:10:00,87.25,87.28,87.21,87.22,24921.0,85.736,85.7655,85.6967,85.7065,24921.0
2019-04-04 10:15:00,87.19,87.22,87.12,87.15,21361.0,85.677,85.7065,85.6082,85.6377,21361.0
2019-04-04 10:20:00,87.16,87.21,87.14,87.21,42753.0,85.6475,85.6967,85.6279,85.6967,42753.0
2019-04-04 10:25:00,87.19,87.24,87.11,87.13,9805.0,85.677,85.7262,85.5984,85.6181,9805.0
2019-04-04 10:30:00,87.13,87.15,86.97,86.97,32772.0,85.6181,85.6377,85.4608,85.4608,32772.0
2019-04-04 10:35:00,86.99,87.05,86.96,87.04,99484.0,85.4805,85.5395,85.451,85.5296,99484.0
2019-04-04 10:40:00,87.04,87.17,87.04,87.09,60812.0,85.5296,85.6574,85.5296,85.5788,60812.0
2019-04-04 10:45:00,87.12,87.19,87.07,87.17,10652.0,85.6082,85.677,85.5591,85.6574,10652.0
2019-04-04 10:50:00,87.16,87.28,87.14,87.27,27907.0,85.6475,85.7655,85.6279,85.7556,27907.0
2019-04-04 10:55:00,87.27,87.29,87.21,87.24,38630.0,85.7556,85.7753,85.6967,85.7262,38630.0
2019-04-04 11:00:00,87.23,87.28,87.11,87.15,97104.0,85.7163,85.7655,85.5984,85.6377,97104.0
2019-04-04 11:05:00,87.15,87.28,87.15,87.25,16031.0,85.6377,85.7655,85.6377,85.736,16031.0
2019-04-04 11:10:00,87.23,87.23,87.13,87.13,9235.0,85.7163,85.7163,85.6181,85.6181,9235.0
2019-04-04 11:15:00,87.12,87.14,87.02,87.02,9265.0,85.6082,85.6279,85.51,85.51,9265.0
2019-04-04 11:20:00,87.0,87.14,86.96,87.14,17437.0,85.4903,85.6279,85.451,85.6279,17437.0
2019-04-04 11:25:00,87.17,87.26,87.16,87.21,14389.0,85.6574,85.7458,85.6475,85.6967,14389.0
2019-04-04 11:30:00,87.21,87.21,87.13,87.15,9737.0,85.6967,85.6967,85.6181,85.6377,9737.0
2019-04-04 11:35:00,87.16,87.26,87.15,87.24,13360.0,85.6475,85.7458,85.6377,85.7262,13360.0
2019-04-04 11:40:00,87.24,87.24,87.11,87.14,15581.0,85.7262,85.7262,85.5984,85.6279,15581.0
2019-04-04 11:45:00,87.14,87.22,87.1,87.1,10302.0,85.6279,85.7065,85.5886,85.5886,10302.0
2019-04-04 11:50:00,87.09,87.1,87.04,87.07,10881.0,85.5788,85.5886,85.5296,85.5591,10881.0
2019-04-04 11:55:00,87.07,87.26,87.07,87.17,19403.0,85.5591,85.7458,85.5591,85.6574,19403.0
2019-04-04 12:00:00,87.15,87.18,87.1,87.14,4611.0,85.6377,85.6672,85.5886,85.6279,4611.0
2019-04-04 12:05:00,87.14,87.19,87.11,87.11,5753.0,85.6279,85.677,85.5984,85.5984,5753.0
2019-04-04 12:10:00,87.09,87.13,87.08,87.09,4006.0,85.5788,85.6181,85.5689,85.5788,4006.0
2019-04-04 12:15:00,87.09,87.09,86.94,86.99,15980.0,85.5788,85.5788,85.4314,85.4805,15980.0
2019-04-04 12:20:00,86.99,87.1,86.98,87.05,5111.0,85.4805,85.5886,85.4707,85.5395,5111.0
2019-04-04 12:25:00,87.06,87.07,86.98,86.99,5432.0,85.5493,85.5591,85.4707,85.4805,5432.0
2019-04-04 12:30:00,86.98,87.04,86.96,87.04,7421.0,85.4707,85.5296,85.451,85.5296,7421.0
2019-04-04 12:35:00,87.08,87.13,87.05,87.08,13160.0,85.5689,85.6181,85.5395,85.5689,13160.0
2019-04-04 12:40:00,87.07,87.14,87.05,87.12,5083.0,85.5591,85.6279,85.5395,85.6082,5083.0
2019-04-04 12:45:00,87.12,87.12,87.03,87.09,10006.0,85.6082,85.6082,85.5198,85.5788,10006.0
2019-04-04 12:50:00,87.1,87.21,87.09,87.19,6321.0,85.5886,85.6967,85.5788,85.677,6321.0
2019-04-04 12:55:00,87.18,87.24,87.15,87.22,6286.0,85.6672,85.7262,85.6377,85.7065,6286.0
2019-04-04 13:00:00,87.2,87.24,87.18,87.19,12370.0,85.6869,85.7262,85.6672,85.677,12370.0
2019-04-04 13:05:00,87.19,87.25,87.19,87.2,4835.0,85.677,85.736,85.677,85.6869,4835.0
2019-04-04 13:10:00,87.22,87.27,87.19,87.2,18077.0,85.7065,85.7556,85.677,85.6869,18077.0
2019-04-04 13:15:00,87.21,87.22,87.13,87.17,5975.0,85.6967,85.7065,85.6181,85.6574,5975.0
2019-04-04 13:20:00,87.18,87.21,87.09,87.09,117933.0,85.6672,85.6967,85.5788,85.5788,117933.0
2019-04-04 13:25:00,87.08,87.16,87.07,87.13,11276.0,85.5689,85.6475,85.5591,85.6181,11276.0
2019-04-04 13:30:00,87.11,87.19,87.11,87.19,8726.0,85.5984,85.677,85.5984,85.677,8726.0
2019-04-04 13:35:00,87.18,87.22,87.17,87.19,6619.0,85.6672,85.7065,85.6574,85.677,6619.0
2019-04-04 13:40:00,87.19,87.2,87.07,87.13,8303.0,85.677,85.6869,85.5591,85.6181,8303.0
2019-04-04 13:45:00,87.14,87.18,87.14,87.17,5555.0,85.6279,85.6672,85.6279,85.6574,5555.0
2019-04-04 13:50:00,87.17,87.25,87.16,87.24,6401.0,85.6574,85.736,85.6475,85.7262,6401.0
2019-04-04 13:55:00,87.23,87.23,87.2,87.21,6867.0,85.7163,85.7163,85.6869,85.6967,6867.0
2019-04-04 14:00:00,87.21,87.28,87.17,87.27,14578.0,85.6967,85.7655,85.6574,85.7556,14578.0
2019-04-04 14:05:00,87.27,87.28,87.21,87.21,10068.0,85.7556,85.7655,85.6967,85.6967,10068.0
2019-04-04 14:10:00,87.22,87.4,87.21,87.37,14678.0,85.7065,85.8834,85.6967,85.8539,14678.0
2019-04-04 14:15:00,87.37,87.39,87.33,87.34,6875.0,85.8539,85.8736,85.8146,85.8244,6875.0
2019-04-04 14:20:00,87.33,87.44,87.32,87.4,6630.0,85.8146,85.9227,85.8048,85.8834,6630.0
2019-04-04 14:25:00,87.4,87.45,87.39,87.45,11253.0,85.8834,85.9325,85.8736,85.9325,11253.0
2019-04-04 14:30:00,87.46,87.46,87.41,87.43,7978.0,85.9423,85.9423,85.8932,85.9129,7978.0
2019-04-04 14:35:00,87.41,87.43,87.38,87.41,9164.0,85.8932,85.9129,85.8637,85.8932,9164.0
2019-04-04 14:40:00,87.41,87.45,87.4,87.45,9276.0,85.8932,85.9325,85.8834,85.9325,9276.0
2019-04-04 14:45:00,87.45,87.5,87.45,87.49,9776.0,85.9325,85.9816,85.9325,85.9718,9776.0
2019-04-04 14:50:00,87.5,87.64,87.5,87.56,16407.0,85.9816,86.1192,85.9816,86.0406,16407.0
2019-04-04 14:55:00,87.55,87.55,87.48,87.54,17057.0,86.0308,86.0308,85.962,86.021,17057.0
2019-04-04 15:00:00,87.55,87.56,87.39,87.4,9181.0,86.0308,86.0406,85.8736,85.8834,9181.0
2019-04-04 15:05:00,87.41,87.5,87.4,87.47,14553.0,85.8932,85.9816,85.8834,85.9522,14553.0
2019-04-04 15:10:00,87.46,87.52,87.43,87.48,13080.0,85.9423,86.0013,85.9129,85.962,13080.0
2019-04-04 15:15:00,87.47,87.49,87.46,87.48,10806.0,85.9522,85.9718,85.9423,85.962,10806.0
2019-04-04 15:20:00,87.47,87.47,87.39,87.4,14559.0,85.9522,85.9522,85.8736,85.8834,14559.0
2019-04-04 15:25:00,87.4,87.43,87.39,87.41,13977.0,85.8834,85.9129,85.8736,85.8932,13977.0
2019-04-04 15:30:00,87.41,87.47,87.4,87.44,28911.0,85.8932,85.9522,85.8834,85.9227,28911.0
2019-04-04 15:35:00,87.44,87.46,87.41,87.45,20006.0,85.9227,85.9423,85.8932,85.9325,20006.0
2019-04-04 15:40:00,87.45,87.46,87.37,87.37,28518.0,85.9325,85.9423,85.8539,85.8539,28518.0
2019-04-04 15:45:00,87.37,87.4,87.34,87.35,37040.0,85.8539,85.8834,85.8244,85.8343,37040.0
2019-04-04 15:50:00,87.34,87.43,87.33,87.41,50805.0,85.8244,85.9129,85.8146,85.8932,50805.0
2019-04-04 15:55:00,87.41,87.45,87.22,87.32,159386.0,85.8932,85.9325,85.7065,85.8048,159386.0
2019-04-05 09:30:00,87.45,87.76,87.2,87.56,19959.0,85.9325,86.2371,85.6869,86.0406,19959.0
2019-04-05 09:35:00,87.62,87.71,87.43,87.5,11764.0,86.0996,86.188,85.9129,85.9816,11764.0
2019-04-05 09:40:00,87.52,87.61,87.46,87.48,15719.0,86.0013,86.0897,85.9423,85.962,15719.0
2019-04-05 09:45:00,87.51,87.69,87.48,87.54,10414.0,85.9915,86.1684,85.962,86.021,10414.0
2019-04-05 09:50:00,87.53,87.73,87.45,87.71,15049.0,86.0111,86.2077,85.9325,86.188,15049.0
2019-04-05 09:55:00,87.72,87.77,87.68,87.76,11128.0,86.1978,86.247,86.1585,86.2371,11128.0
2019-04-05 10:00:00,87.77,87.93,87.77,87.82,13598.0,86.247,86.4042,86.247,86.2961,13598.0
2019-04-05 10:05:00,87.84,87.88,87.77,87.8,13658.0,86.3157,86.3551,86.247,86.2764,13658.0
2019-04-05 10:10:00,87.79,87.84,87.75,87.83,11812.0,86.2666,86.3157,86.2273,86.3059,11812.0
2019-04-05 10:15:00,87.81,87.85,87.77,87.79,10344.0,86.2863,86.3256,86.247,86.2666,10344.0
2019-04-05 10:20:00,87.78,87.85,87.7,87.79,10734.0,86.2568,86.3256,86.1782,86.2666,10734.0
2019-04-05 10:25:00,87.77,87.82,87.75,87.81,18352.0,86.247,86.2961,86.2273,86.2863,18352.0
2019-04-05 10:30:00,87.83,87.99,87.83,87.91,12731.0,86.3059,86.4631,86.3059,86.3845,12731.0
2019-04-05 10:35:00,87.91,87.92,87.83,87.87,7169.0,86.3845,86.3944,86.3059,86.3452,7169.0
2019-04-05 10:40:00,87.89,87.89,87.74,87.8,5200.0,86.3649,86.3649,86.2175,86.2764,5200.0
2019-04-05 10:45:00,87.8,87.85,87.8,87.84,12287.0,86.2764,86.3256,86.2764,86.3157,12287.0
2019-04-05 10:50:00,87.83,87.88,87.83,87.86,14847.0,86.3059,86.3551,86.3059,86.3354,14847.0
2019-04-05 10:55:00,87.86,87.94,87.82,87.91,26949.0,86.3354,86.414,86.2961,86.3845,26949.0
2019-04-05 11:00:00,87.91,87.92,87.82,87.9,54206.0,86.3845,86.3944,86.2961,86.3747,54206.0
2019-04-05 11:05:00,87.91,87.99,87.9,87.92,11637.0,86.3845,86.4631,86.3747,86.3944,11637.0
2019-04-05 11:10:00,87.93,88.02,87.93,88.01,13842.0,86.4042,86.4926,86.4042,86.4828,13842.0
2019-04-05 11:15:00,88.04,88.08,87.95,87.95,9681.0,86.5123,86.5516,86.4238,86.4238,9681.0
2019-04-05 11:20:00,87.92,87.94,87.89,87.91,6005.0,86.3944,86.414,86.3649,86.3845,6005.0
2019-04-05 11:25:00,87.89,88.03,87.87,87.98,17384.0,86.3649,86.5025,86.3452,86.4533,17384.0
2019-04-05 11:30:00,87.98,88.09,87.95,87.98,115971.0,86.4533,86.5614,86.4238,86.4533,115971.0
2019-04-05 11:35:00,88.0,88.03,87.98,88.0,17346.0,86.473,86.5025,86.4533,86.473,17346.0
2019-04-05 11:40:00,88.0,88.02,87.96,87.97,7134.0,86.473,86.4926,86.4337,86.4435,7134.0
2019-04-05 11:45:00,87.99,87.99,87.95,87.96,6102.0,86.4631,86.4631,86.4238,86.4337,6102.0
2019-04-05 11:50:00,87.95,87.99,87.95,87.97,3984.0,86.4238,86.4631,86.4238,86.4435,3984.0
2019-04-05 11:55:00,87.96,87.98,87.81,87.81,17020.0,86.4337,86.4533,86.2863,86.2863,17020.0
2019-04-05 12:00:00,87.8,87.84,87.77,87.8,12376.0,86.2764,86.3157,86.247,86.2764,12376.0
2019-04-05 12:05:00,87.79,87.81,87.78,87.78,7813.0,86.2666,86.2863,86.2568,86.2568,7813.0
2019-04-05 12:10:00,87.78,87.8,87.61,87.61,19446.0,86.2568,86.2764,86.0897,86.0897,19446.0
2019-04-05 12:15:00,87.62,87.66,87.59,87.6,43236.0,86.0996,86.1389,86.0701,86.0799,43236.0
2019-04-05 12:20:00,87.63,87.64,87.57,87.59,20798.0,86.1094,86.1192,86.0504,86.0701,20798.0
2019-04-05 12:25:00,87.59,87.61,87.55,87.57,6424.0,86.0701,86.0897,86.0308,86.0504,6424.0
2019-04-05 12:30:00,87.58,87.62,87.54,87.54,25982.0,86.0603,86.0996,86.021,86.021,25982.0
2019-04-05 12:35:00,87.53,87.53,87.41,87.43,6633.0,86.0111,86.0111,85.8932,85.9129,6633.0
2019-04-05 12:40:00,87.43,87.49,87.39,87.42,36060.0,85.9129,85.9718,85.8736,85.903,36060.0
2019-04-05 12:45:00,87.44,87.44,87.36,87.4,33323.0,85.9227,85.9227,85.8441,85.8834,33323.0
2019-04-05 12:50:00,87.39,87.41,87.36,87.39,7904.0,85.8736,85.8932,85.8441,85.8736,7904.0
2019-04-05 12:55:00,87.39,87.44,87.38,87.44,5950.0,85.8736,85.9227,85.8637,85.9227,5950.0
2019-04-05 13:00:00,87.44,87.48,87.44,87.46,4330.0,85.9227,85.962,85.9227,85.9423,4330.0
2019-04-05 13:05:00,87.46,87.48,87.42,87.48,6361.0,85.9423,85.962,85.903,85.962,6361.0
2019-04-05 13:10:00,87.48,87.54,87.47,87.54,4711.0,85.962,86.021,85.9522,86.021,4711.0
2019-04-05 13:15:00,87.55,87.56,87.49,87.5,6643.0,86.0308,86.0406,85.9718,85.9816,6643.0
2019-04-05 13:20:00,87.5,87.53,87.5,87.51,4299.0,85.9816,86.0111,85.9816,85.9915,4299.0
2019-04-05 13:25:00,87.51,87.52,87.48,87.5,3516.0,85.9915,86.0013,85.962,85.9816,3516.0
2019-04-05 13:30:00,87.5,87.51,87.47,87.5,4839.0,85.9816,85.9915,85.9522,85.9816,4839.0
2019-04-05 13:35:00,87.51,87.52,87.46,87.52,11752.0,85.9915,86.0013,85.9423,86.0013,11752.0
2019-04-05 13:40:00,87.52,87.53,87.43,87.44,10862.0,86.0013,86.0111,85.9129,85.9227,10862.0
2019-04-05 13:45:00,87.44,87.45,87.35,87.36,25770.0,85.9227,85.9325,85.8343,85.8441,25770.0
2019-04-05 13:50:00,87.37,87.41,87.35,87.4,21242.0,85.8539,85.8932,85.8343,85.8834,21242.0
2019-04-05 13:55:00,87.41,87.43,87.4,87.42,14444.0,85.8932,85.9129,85.8834,85.903,14444.0
2019-04-05 14:00:00,87.41,87.42,87.37,87.38,15405.0,85.8932,85.903,85.8539,85.8637,15405.0
2019-04-05 14:05:00,87.38,87.52,87.36,87.52,16765.0,85.8637,86.0013,85.8441,86.0013,16765.0
2019-04-05 14:10:00,87.51,87.55,87.51,87.54,10725.0,85.9915,86.0308,85.9915,86.021,10725.0
2019-04-05 14:15:00,87.53,87.57,87.49,87.5,5500.0,86.0111,86.0504,85.9718,85.9816,5500.0
2019-04-05 14:20:00,87.51,87.53,87.49,87.52,3009.0,85.9915,86.0111,85.9718,86.0013,3009.0
2019-04-05 14:25:00,87.53,87.66,87.49,87.54,45831.0,86.0111,86.1389,85.9718,86.021,45831.0
2019-04-05 14:30:00,87.55,87.55,87.5,87.52,19868.0,86.0308,86.0308,85.9816,86.0013,19868.0
2019-04-05 14:35:00,87.53,87.54,87.51,87.53,8130.0,86.0111,86.021,85.9915,86.0111,8130.0
2019-04-05 14:40:00,87.54,87.59,87.53,87.54,9023.0,86.021,86.0701,86.0111,86.021,9023.0
2019-04-05 14:45:00,87.54,87.56,87.49,87.56,10400.0,86.021,86.0406,85.9718,86.0406,10400.0
2019-04-05 14:50:00,87.54,87.6,87.54,87.59,16795.0,86.021,86.0799,86.021,86.0701,16795.0
2019-04-05 14:55:00,87.59,87.61,87.54,87.55,32579.0,86.0701,86.0897,86.021,86.0308,32579.0
2019-04-05 15:00:00,87.54,87.57,87.54,87.55,21883.0,86.021,86.0504,86.021,86.0308,21883.0
2019-04-05 15:05:00,87.55,87.6,87.54,87.6,16455.0,86.0308,86.0799,86.021,86.0799,16455.0
2019-04-05 15:10:00,87.59,87.61,87.57,87.6,24481.0,86.0701,86.0897,86.0504,86.0799,24481.0
2019-04-05 15:15:00,87.59,87.61,87.54,87.57,43753.0,86.0701,86.0897,86.021,86.0504,43753.0
2019-04-05 15:20:00,87.57,87.61,87.56,87.59,38887.0,86.0504,86.0897,86.0406,86.0701,38887.0
2019-04-05 15:25:00,87.6,87.61,87.58,87.59,43414.0,86.0799,86.0897,86.0603,86.0701,43414.0
2019-04-05 15:30:00,87.58,87.81,87.58,87.8,44278.0,86.0603,86.2863,86.0603,86.2764,44278.0
2019-04-05 15:35:00,87.82,87.82,87.72,87.81,28468.0,86.2961,86.2961,86.1978,86.2863,28468.0
2019-04-05 15:40:00,87.81,87.82,87.67,87.67,26567.0,86.2863,86.2961,86.1487,86.1487,26567.0
2019-04-05 15:45:00,87.67,87.69,87.55,87.55,58412.0,86.1487,86.1684,86.0308,86.0308,58412.0
2019-04-05 15:50:00,87.56,87.57,87.48,87.49,75209.0,86.0406,86.0504,85.962,85.9718,75209.0
2019-04-05 15:55:00,87.5,87.56,87.38,87.44,182573.0,85.9816,86.0406,85.8637,85.9227,182573.0
2019-04-08 09:30:00,87.73,87.73,87.27,87.27,20767.0,86.2077,86.2077,85.7556,85.7556,20767.0
2019-04-08 09:35:00,87.26,87.29,87.09,87.2,12269.0,85.7458,85.7753,85.5788,85.6869,12269.0
2019-04-08 09:40:00,87.23,87.5,87.22,87.44,8127.0,85.7163,85.9816,85.7065,85.9227,8127.0
2019-04-08 09:45:00,87.46,87.51,87.38,87.45,22231.0,85.9423,85.9915,85.8637,85.9325,22231.0
2019-04-08 09:50:00,87.43,87.45,87.3,87.31,8300.0,85.9129,85.9325,85.7851,85.7949,8300.0
2019-04-08 09:55:00,87.32,87.55,87.32,87.51,7977.0,85.8048,86.0308,85.8048,85.9915,7977.0
2019-04-08 10:00:00,87.46,87.5,87.38,87.45,5910.0,85.9423,85.9816,85.8637,85.9325,5910.0
2019-04-08 10:05:00,87.48,87.5,87.39,87.39,14375.0,85.962,85.9816,85.8736,85.8736,14375.0
2019-04-08 10:10:00,87.4,87.51,87.39,87.49,11623.0,85.8834,85.9915,85.8736,85.9718,11623.0
2019-04-08 10:15:00,87.5,87.61,87.45,87.59,48730.0,85.9816,86.0897,85.9325,86.0701,48730.0
2019-04-08 10:20:00,87.57,87.61,87.45,87.51,15326.0,86.0504,86.0897,85.9325,85.9915,15326.0
2019-04-08 10:25:00,87.53,87.54,87.4,87.52,6023.0,86.0111,86.021,85.8834,86.0013,6023.0
2019-04-08 10:30:00,87.53,87.72,87.53,87.68,11300.0,86.0111,86.1978,86.0111,86.1585,11300.0
2019-04-08 10:35:00,87.68,87.77,87.61,87.61,32940.0,86.1585,86.247,86.0897,86.0897,32940.0
2019-04-08 10:40:00,87.61,87.64,87.52,87.57,11690.0,86.0897,86.1192,86.0013,86.0504,11690.0
2019-04-08 10:45:00,87.57,87.62,87.52,87.55,18420.0,86.0504,86.0996,86.0013,86.0308,18420.0
2019-04-08 10:50:00,87.54,87.62,87.54,87.57,11741.0,86.021,86.0996,86.021,86.0504,11741.0
2019-04-08 10:55:00,87.56,87.6,87.48,87.54,58855.0,86.0406,86.0799,85.962,86.021,58855.0
2019-04-08 11:00:00,87.56,87.69,87.5,87.66,46967.0,86.0406,86.1684,85.9816,86.1389,46967.0
2019-04-08 11:05:00,87.7,87.71,87.56,87.56,10431.0,86.1782,86.188,86.0406,86.0406,10431.0
2019-04-08 11:10:00,87.57,87.68,87.57,87.61,5801.0,86.0504,86.1585,86.0504,86.0897,5801.0
2019-04-08 11:15:00,87.6,87.65,87.55,87.6,11607.0,86.0799,86.129,86.0308,86.0799,11607.0
2019-04-08 11:20:00,87.59,87.6,87.46,87.5,59641.0,86.0701,86.0799,85.9423,85.9816,59641.0
2019-04-08 11:25:00,87.48,87.54,87.44,87.51,47229.0,85.962,86.021,85.9227,85.9915,47229.0
2019-04-08 11:30:00,87.52,87.57,87.5,87.51,20757.0,86.0013,86.0504,85.9816,85.9915,20757.0
2019-04-08 11:35:00,87.5,87.57,87.5,87.55,12867.0,85.9816,86.0504,85.9816,86.0308,12867.0
2019-04-08 11:40:00,87.59,87.69,87.58,87.68,7592.0,86.0701,86.1684,86.0603,86.1585,7592.0
2019-04-08 11:45:00,87.69,87.7,87.6,87.68,9681.0,86.1684,86.1782,86.0799,86.1585,9681.0
2019-04-08 11:50:00,87.66,87.66,87.59,87.6,10143.0,86.1389,86.1389,86.0701,86.0799,10143.0
2019-04-08 11:55:00,87.59,87.6,87.55,87.56,5601.0,86.0701,86.0799,86.0308,86.0406,5601.0
2019-04-08 12:00:00,87.57,87.6,87.42,87.49,9730.0,86.0504,86.0799,85.903,85.9718,9730.0
2019-04-08 12:05:00,87.52,87.61,87.5,87.58,7293.0,86.0013,86.0897,85.9816,86.0603,7293.0
2019-04-08 12:10:00,87.57,87.65,87.56,87.65,3800.0,86.0504,86.129,86.0406,86.129,3800.0
2019-04-08 12:15:00,87.64,87.68,87.62,87.65,2943.0,86.1192,86.1585,86.0996,86.129,2943.0
2019-04-08 12:20:00,87.65,87.68,87.62,87.63,6900.0,86.129,86.1585,86.0996,86.1094,6900.0
2019-04-08 12:25:00,87.64,87.67,87.59,87.67,4769.0,86.1192,86.1487,86.0701,86.1487,4769.0
2019-04-08 12:30:00,87.66,87.67,87.6,87.62,43057.0,86.1389,86.1487,86.0799,86.0996,43057.0
2019-04-08 12:35:00,87.62,87.71,87.62,87.67,5620.0,86.0996,86.188,86.0996,86.1487,5620.0
2019-04-08 12:40:00,87.67,87.72,87.67,87.7,3700.0,86.1487,86.1978,86.1487,86.1782,3700.0
2019-04-08 12:45:00,87.7,87.71,87.67,87.69,3094.0,86.1782,86.188,86.1487,86.1684,3094.0
2019-04-08 12:50:00,87.69,87.71,87.68,87.68,2256.0,86.1684,86.188,86.1585,86.1585,2256.0
2019-04-08 12:55:00,87.69,87.74,87.58,87.59,25115.0,86.1684,86.2175,86.0603,86.0701,25115.0
2019-04-08 13:00:00,87.59,87.71,87.59,87.67,12624.0,86.0701,86.188,86.0701,86.1487,12624.0
2019-04-08 13:05:00,87.67,87.72,87.66,87.7,11665.0,86.1487,86.1978,86.1389,86.1782,11665.0
2019-04-08 13:10:00,87.69,87.71,87.63,87.7,25566.0,86.1684,86.188,86.1094,86.1782,25566.0
2019-04-08 13:15:00,87.69,87.69,87.63,87.63,13151.0,86.1684,86.1684,86.1094,86.1094,13151.0
2019-04-08 13:20:00,87.64,87.68,87.64,87.67,5490.0,86.1192,86.1585,86.1192,86.1487,5490.0
2019-04-08 13:25:00,87.67,87.67,87.6,87.6,6942.0,86.1487,86.1487,86.0799,86.0799,6942.0
2019-04-08 13:30:00,87.6,87.67,87.59,87.66,9481.0,86.0799,86.1487,86.0701,86.1389,9481.0
2019-04-08 13:35:00,87.67,87.71,87.65,87.7,10977.0,86.1487,86.188,86.129,86.1782,10977.0
2019-04-08 13:40:00,87.72,87.72,87.68,87.7,18846.0,86.1978,86.1978,86.1585,86.1782,18846.0
2019-04-08 13:45:00,87.7,87.82,87.68,87.82,27406.0,86.1782,86.2961,86.1585,86.2961,27406.0
2019-04-08 13:50:00,87.81,87.89,87.81,87.88,7025.0,86.2863,86.3649,86.2863,86.3551,7025.0
2019-04-08 13:55:00,87.88,87.9,87.84,87.87,15263.0,86.3551,86.3747,86.3157,86.3452,15263.0
2019-04-08 14:00:00,87.89,87.92,87.86,87.91,7798.0,86.3649,86.3944,86.3354,86.3845,7798.0
2019-04-08 14:05:00,87.93,88.05,87.93,88.05,11094.0,86.4042,86.5221,86.4042,86.5221,11094.0
2019-04-08 14:10:00,88.04,88.04,87.96,88.01,8957.0,86.5123,86.5123,86.4337,86.4828,8957.0
2019-04-08 14:15:00,88.01,88.1,88.01,88.04,6662.0,86.4828,86.5712,86.4828,86.5123,6662.0
2019-04-08 14:20:00,88.04,88.1,88.03,88.08,4383.0,86.5123,86.5712,86.5025,86.5516,4383.0
2019-04-08 14:25:00,88.08,88.15,88.05,88.13,10816.0,86.5516,86.6204,86.5221,86.6007,10816.0
2019-04-08 14:30:00,88.14,88.25,88.14,88.2,53369.0,86.6105,86.7186,86.6105,86.6695,53369.0
2019-04-08 14:35:00,88.2,88.21,88.18,88.18,9616.0,86.6695,86.6793,86.6498,86.6498,9616.0
2019-04-08 14:40:00,88.18,88.19,88.11,88.13,9088.0,86.6498,86.6597,86.5811,86.6007,9088.0
2019-04-08 14:45:00,88.12,88.12,88.06,88.06,5774.0,86.5909,86.5909,86.5319,86.5319,5774.0
2019-04-08 14:50:00,88.07,88.1,88.04,88.04,6250.0,86.5418,86.5712,86.5123,86.5123,6250.0
2019-04-08 14:55:00,88.03,88.04,87.94,88.01,8623.0,86.5025,86.5123,86.414,86.4828,8623.0
2019-04-08 15:00:00,88.01,88.09,88.01,88.07,9856.0,86.4828,86.5614,86.4828,86.5418,9856.0
2019-04-08 15:05:00,88.06,88.09,88.05,88.05,5500.0,86.5319,86.5614,86.5221,86.5221,5500.0
2019-04-08 15:10:00,88.04,88.05,87.98,87.98,6876.0,86.5123,86.5221,86.4533,86.4533,6876.0
2019-04-08 15:15:00,87.99,88.02,87.96,88.01,6684.0,86.4631,86.4926,86.4337,86.4828,6684.0
2019-04-08 15:20:00,88.02,88.03,87.98,87.98,4803.0,86.4926,86.5025,86.4533,86.4533,4803.0
2019-04-08 15:25:00,87.99,88.01,87.96,87.97,8952.0,86.4631,86.4828,86.4337,86.4435,8952.0
2019-04-08 15:30:00,87.97,87.97,87.88,87.94,11635.0,86.4435,86.4435,86.3551,86.414,11635.0
2019-04-08 15:35:00,87.94,87.95,87.9,87.93,9361.0,86.414,86.4238,86.3747,86.4042,9361.0
2019-04-08 15:40:00,87.94,87.94,87.9,87.94,12366.0,86.414,86.414,86.3747,86.414,12366.0
2019-04-08 15:45:00,87.93,88.0,87.92,87.97,21798.0,86.4042,86.473,86.3944,86.4435,21798.0
2019-04-08 15:50:00,87.97,88.11,87.97,88.11,43520.0,86.4435,86.5811,86.4435,86.5811,43520.0
2019-04-08 15:55:00,88.13,88.2,88.06,88.18,96669.0,86.6007,86.6695,86.5319,86.6498,96669.0
2019-04-09 09:30:00,87.86,88.03,87.78,87.85,97345.0,86.3354,86.5025,86.2568,86.3256,97345.0
2019-04-09 09:35:00,87.81,87.93,87.61,87.85,32210.0,86.2863,86.4042,86.0897,86.3256,32210.0
2019-04-09 09:40:00,87.86,88.05,87.82,87.93,6194.0,86.3354,86.5221,86.2961,86.4042,6194.0
2019-04-09 09:45:00,87.92,87.96,87.82,87.96,7402.0,86.3944,86.4337,86.2961,86.4337,7402.0
2019-04-09 09:50:00,87.95,88.13,87.93,88.13,4457.0,86.4238,86.6007,86.4042,86.6007,4457.0
2019-04-09 09:55:00,88.07,88.08,87.81,87.81,14392.0,86.5418,86.5516,86.2863,86.2863,14392.0
2019-04-09 10:00:00,87.8,87.86,87.69,87.83,13952.0,86.2764,86.3354,86.1684,86.3059,13952.0
2019-04-09 10:05:00,87.83,87.9,87.8,87.85,7085.0,86.3059,86.3747,86.2764,86.3256,7085.0
2019-04-09 10:10:00,87.84,87.84,87.73,87.76,4982.0,86.3157,86.3157,86.2077,86.2371,4982.0
2019-04-09 10:15:00,87.74,87.88,87.74,87.77,7891.0,86.2175,86.3551,86.2175,86.247,7891.0
2019-04-09 10:20:00,87.79,87.87,87.79,87.87,6092.0,86.2666,86.3452,86.2666,86.3452,6092.0
2019-04-09 10:25:00,87.87,87.87,87.69,87.69,11449.0,86.3452,86.3452,86.1684,86.1684,11449.0
2019-04-09 10:30:00,87.7,87.72,87.56,87.58,9512.0,86.1782,86.1978,86.0406,86.0603,9512.0
2019-04-09 10:35:00,87.57,87.57,87.45,87.45,14604.0,86.0504,86.0504,85.9325,85.9325,14604.0
2019-04-09 10:40:00,87.46,87.5,87.35,87.39,14059.0,85.9423,85.9816,85.8343,85.8736,14059.0
2019-04-09 10:45:00,87.39,87.4,87.3,87.31,12163.0,85.8736,85.8834,85.7851,85.7949,12163.0
2019-04-09 10:50:00,87.31,87.36,87.21,87.36,11155.0,85.7949,85.8441,85.6967,85.8441,11155.0
2019-04-09 10:55:00,87.37,87.37,87.28,87.36,13157.0,85.8539,85.8539,85.7655,85.8441,13157.0
2019-04-09 11:00:00,87.36,87.52,87.3,87.46,30102.0,85.8441,86.0013,85.7851,85.9423,30102.0
2019-04-09 11:05:00,87.47,87.52,87.37,87.41,21992.0,85.9522,86.0013,85.8539,85.8932,21992.0
2019-04-09 11:10:00,87.4,87.48,87.29,87.37,17394.0,85.8834,85.962,85.7753,85.8539,17394.0
2019-04-09 11:15:00,87.37,87.4,87.35,87.37,14509.0,85.8539,85.8834,85.8343,85.8539,14509.0
2019-04-09 11:20:00,87.37,87.4,87.31,87.33,10058.0,85.8539,85.8834,85.7949,85.8146,10058.0
2019-04-09 11:25:00,87.35,87.4,87.33,87.36,6475.0,85.8343,85.8834,85.8146,85.8441,6475.0
2019-04-09 11:30:00,87.35,87.4,87.32,87.33,11591.0,85.8343,85.8834,85.8048,85.8146,11591.0
2019-04-09 11:35:00,87.33,87.4,87.31,87.37,10020.0,85.8146,85.8834,85.7949,85.8539,10020.0
2019-04-09 11:40:00,87.36,87.41,87.33,87.35,10250.0,85.8441,85.8932,85.8146,85.8343,10250.0
2019-04-09 11:45:00,87.35,87.4,87.3,87.36,14994.0,85.8343,85.8834,85.7851,85.8441,14994.0
2019-04-09 11:50:00,87.36,87.37,87.28,87.31,15361.0,85.8441,85.8539,85.7655,85.7949,15361.0
2019-04-09 11:55:00,87.31,87.34,87.27,87.27,11666.0,85.7949,85.8244,85.7556,85.7556,11666.0
2019-04-09 12:00:00,87.26,87.33,87.23,87.33,8801.0,85.7458,85.8146,85.7163,85.8146,8801.0
2019-04-09 12:05:00,87.32,87.43,87.3,87.43,14020.0,85.8048,85.9129,85.7851,85.9129,14020.0
2019-04-09 12:10:00,87.42,87.45,87.37,87.38,10835.0,85.903,85.9325,85.8539,85.8637,10835.0
2019-04-09 12:15:00,87.38,87.44,87.37,87.42,10513.0,85.8637,85.9227,85.8539,85.903,10513.0
2019-04-09 12:20:00,87.44,87.48,87.43,87.45,6387.0,85.9227,85.962,85.9129,85.9325,6387.0
2019-04-09 12:25:00,87.44,87.44,87.34,87.36,5893.0,85.9227,85.9227,85.8244,85.8441,5893.0
2019-04-09 12:30:00,87.36,87.36,87.27,87.28,6900.0,85.8441,85.8441,85.7556,85.7655,6900.0
2019-04-09 12:35:00,87.28,87.36,87.28,87.32,4517.0,85.7655,85.8441,85.7655,85.8048,4517.0
2019-04-09 12:40:00,87.32,87.36,87.29,87.3,8205.0,85.8048,85.8441,85.7753,85.7851,8205.0
2019-04-09 12:45:00,87.28,87.31,87.26,87.26,6839.0,85.7655,85.7949,85.7458,85.7458,6839.0
2019-04-09 12:50:00,87.26,87.29,87.23,87.26,6101.0,85.7458,85.7753,85.7163,85.7458,6101.0
2019-04-09 12:55:00,87.26,87.28,87.24,87.25,6610.0,85.7458,85.7655,85.7262,85.736,6610.0
2019-04-09 13:00:00,87.25,87.25,87.17,87.19,4293.0,85.736,85.736,85.6574,85.677,4293.0
2019-04-09 13:05:00,87.19,87.19,87.15,87.18,7987.0,85.677,85.677,85.6377,85.6672,7987.0
2019-04-09 13:10:00,87.18,87.23,87.16,87.17,4710.0,85.6672,85.7163,85.6475,85.6574,4710.0
2019-04-09 13:15:00,87.19,87.22,87.17,87.17,7848.0,85.677,85.7065,85.6574,85.6574,7848.0
2019-04-09 13:20:00,87.16,87.2,87.13,87.17,5995.0,85.6475,85.6869,85.6181,85.6574,5995.0
2019-04-09 13:25:00,87.16,87.17,87.11,87.12,5087.0,85.6475,85.6574,85.5984,85.6082,5087.0
2019-04-09 13:30:00,87.1,87.14,87.08,87.13,7802.0,85.5886,85.6279,85.5689,85.6181,7802.0
2019-04-09 13:35:00,87.14,87.17,87.14,87.15,4483.0,85.6279,85.6574,85.6279,85.6377,4483.0
2019-04-09 13:40:00,87.15,87.2,87.13,87.15,7470.0,85.6377,85.6869,85.6181,85.6377,7470.0
2019-04-09 13:45:00,87.15,87.18,87.14,87.14,4687.0,85.6377,85.6672,85.6279,85.6279,4687.0
2019-04-09 13:50:00,87.14,87.14,87.06,87.07,6333.0,85.6279,85.6279,85.5493,85.5591,6333.0
2019-04-09 13:55:00,87.07,87.15,87.07,87.12,4780.0,85.5591,85.6377,85.5591,85.6082,4780.0
2019-04-09 14:00:00,87.12,87.13,87.08,87.09,5850.0,85.6082,85.6181,85.5689,85.5788,5850.0
2019-04-09 14:05:00,87.08,87.11,87.06,87.08,6302.0,85.5689,85.5984,85.5493,85.5689,6302.0
2019-04-09 14:10:00,87.08,87.17,87.08,87.17,7121.0,85.5689,85.6574,85.5689,85.6574,7121.0
2019-04-09 14:15:00,87.17,87.21,87.15,87.16,10718.0,85.6574,85.6967,85.6377,85.6475,10718.0
2019-04-09 14:20:00,87.16,87.16,87.1,87.11,14556.0,85.6475,85.6475,85.5886,85.5984,14556.0
2019-04-09 14:25:00,87.11,87.15,87.1,87.1,9097.0,85.5984,85.6377,85.5886,85.5886,9097.0
2019-04-09 14:30:00,87.1,87.14,87.09,87.12,4277.0,85.5886,85.6279,85.5788,85.6082,4277.0
2019-04-09 14:35:00,87.09,87.17,87.06,87.17,7251.0,85.5788,85.6574,85.5493,85.6574,7251.0
2019-04-09 14:40:00,87.19,87.21,87.09,87.12,8632.0,85.677,85.6967,85.5788,85.6082,8632.0
2019-04-09 14:45:00,87.12,87.14,87.09,87.13,7067.0,85.6082,85.6279,85.5788,85.6181,7067.0
2019-04-09 14:50:00,87.14,87.16,87.08,87.09,13476.0,85.6279,85.6475,85.5689,85.5788,13476.0
2019-04-09 14:55:00,87.09,87.1,87.02,87.03,7986.0,85.5788,85.5886,85.51,85.5198,7986.0
2019-04-09 15:00:00,87.04,87.09,87.03,87.04,11667.0,85.5296,85.5788,85.5198,85.5296,11667.0
2019-04-09 15:05:00,87.05,87.06,87.03,87.03,11400.0,85.5395,85.5493,85.5198,85.5198,11400.0
2019-04-09 15:10:00,87.05,87.09,87.04,87.09,21912.0,85.5395,85.5788,85.5296,85.5788,21912.0
2019-04-09 15:15:00,87.08,87.14,87.08,87.11,9454.0,85.5689,85.6279,85.5689,85.5984,9454.0
2019-04-09 15:20:00,87.1,87.12,87.06,87.09,12001.0,85.5886,85.6082,85.5493,85.5788,12001.0
2019-04-09 15:25:00,87.08,87.08,87.02,87.02,15216.0,85.5689,85.5689,85.51,85.51,15216.0
2019-04-09 15:30:00,87.02,87.1,87.01,87.04,21184.0,85.51,85.5886,85.5002,85.5296,21184.0
2019-04-09 15:35:00,87.04,87.1,87.03,87.08,39406.0,85.5296,85.5886,85.5198,85.5689,39406.0
2019-04-09 15:40:00,87.09,87.1,87.03,87.04,25758.0,85.5788,85.5886,85.5198,85.5296,25758.0
2019-04-09 15:45:00,87.04,87.16,87.02,87.16,30141.0,85.5296,85.6475,85.51,85.6475,30141.0
2019-04-09 15:50:00,87.15,87.15,87.01,87.02,58558.0,85.6377,85.6377,85.5002,85.51,58558.0
2019-04-09 15:55:00,87.01,87.12,86.93,87.12,98337.0,85.5002,85.6082,85.4215,85.6082,98337.0
2019-04-10 09:30:00,87.19,87.42,87.18,87.18,6730.0,85.677,85.903,85.6672,85.6672,6730.0
2019-04-10 09:35:00,87.17,87.26,87.06,87.12,7657.0,85.6574,85.7458,85.5493,85.6082,7657.0
2019-04-10 09:40:00,87.11,87.24,87.05,87.16,2034.0,85.5984,85.7262,85.5395,85.6475,2034.0
2019-04-10 09:45:00,87.2,87.38,87.2,87.32,3198.0,85.6869,85.8637,85.6869,85.8048,3198.0
2019-04-10 09:50:00,87.28,87.42,87.26,87.36,3138.0,85.7655,85.903,85.7458,85.8441,3138.0
2019-04-10 09:55:00,87.36,87.53,87.36,87.52,3310.0,85.8441,86.0111,85.8441,86.0013,3310.0
2019-04-10 10:00:00,87.5,87.54,87.46,87.46,4096.0,85.9816,86.021,85.9423,85.9423,4096.0
2019-04-10 10:05:00,87.45,87.45,87.29,87.33,3379.0,85.9325,85.9325,85.7753,85.8146,3379.0
2019-04-10 10:10:00,87.35,87.39,87.31,87.37,10538.0,85.8343,85.8736,85.7949,85.8539,10538.0
2019-04-10 10:15:00,87.36,87.45,87.35,87.42,6499.0,85.8441,85.9325,85.8343,85.903,6499.0
2019-04-10 10:20:00,87.46,87.48,87.36,87.41,9155.0,85.9423,85.962,85.8441,85.8932,9155.0
2019-04-10 10:25:00,87.4,87.42,87.35,87.35,3523.0,85.8834,85.903,85.8343,85.8343,3523.0
2019-04-10 10:30:00,87.37,87.5,87.37,87.49,7358.0,85.8539,85.9816,85.8539,85.9718,7358.0
2019-04-10 10:35:00,87.5,87.56,87.5,87.55,6855.0,85.9816,86.0406,85.9816,86.0308,6855.0
2019-04-10 10:40:00,87.55,87.62,87.5,87.54,8414.0,86.0308,86.0996,85.9816,86.021,8414.0
2019-04-10 10:45:00,87.59,87.68,87.57,87.67,4296.0,86.0701,86.1585,86.0504,86.1487,4296.0
2019-04-10 10:50:00,87.67,87.68,87.6,87.62,7170.0,86.1487,86.1585,86.0799,86.0996,7170.0
2019-04-10 10:55:00,87.62,87.66,87.55,87.56,4614.0,86.0996,86.1389,86.0308,86.0406,4614.0
2019-04-10 11:00:00,87.59,87.72,87.56,87.71,9419.0,86.0701,86.1978,86.0406,86.188,9419.0
2019-04-10 11:05:00,87.69,87.78,87.69,87.76,5559.0,86.1684,86.2568,86.1684,86.2371,5559.0
2019-04-10 11:10:00,87.79,87.82,87.75,87.81,11634.0,86.2666,86.2961,86.2273,86.2863,11634.0
2019-04-10 11:15:00,87.81,87.83,87.66,87.69,7843.0,86.2863,86.3059,86.1389,86.1684,7843.0
2019-04-10 11:20:00,87.68,87.68,87.61,87.66,3000.0,86.1585,86.1585,86.0897,86.1389,3000.0
2019-04-10 11:25:00,87.66,87.67,87.6,87.61,2757.0,86.1389,86.1487,86.0799,86.0897,2757.0
2019-04-10 11:30:00,87.61,87.74,87.61,87.72,4342.0,86.0897,86.2175,86.0897,86.1978,4342.0
2019-04-10 11:35:00,87.72,87.78,87.71,87.76,7105.0,86.1978,86.2568,86.188,86.2371,7105.0
2019-04-10 11:40:00,87.78,87.78,87.7,87.71,3062.0,86.2568,86.2568,86.1782,86.188,3062.0
2019-04-10 11:45:00,87.74,87.78,87.71,87.75,5381.0,86.2175,86.2568,86.188,86.2273,5381.0
2019-04-10 11:50:00,87.76,87.76,87.7,87.76,4500.0,86.2371,86.2371,86.1782,86.2371,4500.0
2019-04-10 11:55:00,87.78,87.8,87.77,87.78,3012.0,86.2568,86.2764,86.247,86.2568,3012.0
2019-04-10 12:00:00,87.79,87.82,87.76,87.77,4500.0,86.2666,86.2961,86.2371,86.247,4500.0
2019-04-10 12:05:00,87.79,87.83,87.79,87.83,1600.0,86.2666,86.3059,86.2666,86.3059,1600.0
2019-04-10 12:10:00,87.83,87.84,87.79,87.81,3991.0,86.3059,86.3157,86.2666,86.2863,3991.0
2019-04-10 12:15:00,87.81,87.88,87.81,87.87,7506.0,86.2863,86.3551,86.2863,86.3452,7506.0
2019-04-10 12:20:00,87.87,87.88,87.8,87.83,3828.0,86.3452,86.3551,86.2764,86.3059,3828.0
2019-04-10 12:25:00,87.82,87.83,87.78,87.83,3367.0,86.2961,86.3059,86.2568,86.3059,3367.0
2019-04-10 12:30:00,87.82,87.88,87.82,87.88,2894.0,86.2961,86.3551,86.2961,86.3551,2894.0
2019-04-10 12:35:00,87.88,87.89,87.85,87.86,3502.0,86.3551,86.3649,86.3256,86.3354,3502.0
2019-04-10 12:40:00,87.86,87.86,87.82,87.84,2690.0,86.3354,86.3354,86.2961,86.3157,2690.0
2019-04-10 12:45:00,87.83,87.86,87.82,87.84,4197.0,86.3059,86.3354,86.2961,86.3157,4197.0
2019-04-10 12:50:00,87.84,87.9,87.84,87.9,4348.0,86.3157,86.3747,86.3157,86.3747,4348.0
2019-04-10 12:55:00,87.89,87.93,87.87,87.92,4319.0,86.3649,86.4042,86.3452,86.3944,4319.0
2019-04-10 13:00:00,87.92,87.94,87.85,87.87,6710.0,86.3944,86.414,86.3256,86.3452,6710.0
2019-04-10 13:05:00,87.87,87.93,87.87,87.89,3000.0,86.3452,86.4042,86.3452,86.3649,3000.0
2019-04-10 13:10:00,87.88,87.88,87.84,87.84,5847.0,86.3551,86.3551,86.3157,86.3157,5847.0
2019-04-10 13:15:00,87.85,87.93,87.85,87.92,2575.0,86.3256,86.4042,86.3256,86.3944,2575.0
2019-04-10 13:20:00,87.94,87.95,87.92,87.95,5500.0,86.414,86.4238,86.3944,86.4238,5500.0
2019-04-10 13:25:00,87.94,87.94,87.86,87.86,3436.0,86.414,86.414,86.3354,86.3354,3436.0
2019-04-10 13:30:00,87.86,87.88,87.83,87.83,5509.0,86.3354,86.3551,86.3059,86.3059,5509.0
2019-04-10 13:35:00,87.83,87.88,87.83,87.85,4038.0,86.3059,86.3551,86.3059,86.3256,4038.0
2019-04-10 13:40:00,87.84,87.9,87.84,87.9,3688.0,86.3157,86.3747,86.3157,86.3747,3688.0
2019-04-10 13:45:00,87.91,87.94,87.91,87.93,3114.0,86.3845,86.414,86.3845,86.4042,3114.0
2019-04-10 13:50:00,87.94,87.97,87.92,87.94,5210.0,86.414,86.4435,86.3944,86.414,5210.0
2019-04-10 13:55:00,87.94,87.97,87.91,87.92,13925.0,86.414,86.4435,86.3845,86.3944,13925.0
2019-04-10 14:00:00,87.93,87.98,87.87,87.87,10269.0,86.4042,86.4533,86.3452,86.3452,10269.0
2019-04-10 14:05:00,87.87,87.92,87.83,87.85,7197.0,86.3452,86.3944,86.3059,86.3256,7197.0
2019-04-10 14:10:00,87.82,87.83,87.76,87.79,14519.0,86.2961,86.3059,86.2371,86.2666,14519.0
2019-04-10 14:15:00,87.81,87.81,87.72,87.73,11069.0,86.2863,86.2863,86.1978,86.2077,11069.0
2019-04-10 14:20:00,87.73,87.74,87.64,87.67,9354.0,86.2077,86.2175,86.1192,86.1487,9354.0
2019-04-10 14:25:00,87.67,87.74,87.67,87.74,4481.0,86.1487,86.2175,86.1487,86.2175,4481.0
2019-04-10 14:30:00,87.75,87.76,87.69,87.69,9353.0,86.2273,86.2371,86.1684,86.1684,9353.0
2019-04-10 14:35:00,87.69,87.73,87.69,87.72,4915.0,86.1684,86.2077,86.1684,86.1978,4915.0
2019-04-10 14:40:00,87.72,87.79,87.72,87.78,3516.0,86.1978,86.2666,86.1978,86.2568,3516.0
2019-04-10 14:45:00,87.8,87.8,87.75,87.77,3900.0,86.2764,86.2764,86.2273,86.247,3900.0
2019-04-10 14:50:00,87.76,87.82,87.76,87.81,9012.0,86.2371,86.2961,86.2371,86.2863,9012.0
2019-04-10 14:55:00,87.81,87.83,87.76,87.78,16176.0,86.2863,86.3059,86.2371,86.2568,16176.0
2019-04-10 15:00:00,87.8,87.88,87.79,87.82,41780.0,86.2764,86.3551,86.2666,86.2961,41780.0
2019-04-10 15:05:00,87.83,87.89,87.77,87.89,9992.0,86.3059,86.3649,86.247,86.3649,9992.0
2019-04-10 15:10:00,87.89,87.89,87.84,87.85,7204.0,86.3649,86.3649,86.3157,86.3256,7204.0
2019-04-10 15:15:00,87.86,87.92,87.86,87.9,10650.0,86.3354,86.3944,86.3354,86.3747,10650.0
2019-04-10 15:20:00,87.9,87.93,87.9,87.93,4507.0,86.3747,86.4042,86.3747,86.4042,4507.0
2019-04-10 15:25:00,87.93,87.96,87.92,87.92,8451.0,86.4042,86.4337,86.3944,86.3944,8451.0
2019-04-10 15:30:00,87.92,87.99,87.9,87.99,15216.0,86.3944,86.4631,86.3747,86.4631,15216.0
2019-04-10 15:35:00,88.0,88.03,87.99,88.0,12873.0,86.473,86.5025,86.4631,86.473,12873.0
2019-04-10 15:40:00,88.0,88.09,87.99,88.0,31169.0,86.473,86.5614,86.4631,86.473,31169.0
2019-04-10 15:45:00,88.01,88.01,87.94,87.97,17436.0,86.4828,86.4828,86.414,86.4435,17436.0
2019-04-10 15:50:00,87.97,87.98,87.89,87.9,25635.0,86.4435,86.4533,86.3649,86.3747,25635.0
2019-04-10 15:55:00,87.89,88.0,87.86,88.0,49282.0,86.3649,86.473,86.3354,86.473,49282.0
2019-04-11 09:30:00,88.28,88.69,88.16,88.49,16896.0,86.7481,87.151,86.6302,86.9545,16896.0
2019-04-11 09:35:00,88.44,88.49,88.28,88.49,4754.0,86.9053,86.9545,86.7481,86.9545,4754.0
2019-04-11 09:40:00,88.44,88.61,88.42,88.53,4139.0,86.9053,87.0724,86.8857,86.9938,4139.0
2019-04-11 09:45:00,88.55,88.55,88.44,88.48,6000.0,87.0134,87.0134,86.9053,86.9446,6000.0
2019-04-11 09:50:00,88.49,88.49,88.31,88.33,17525.0,86.9545,86.9545,86.7776,86.7972,17525.0
2019-04-11 09:55:00,88.32,88.36,88.27,88.33,11637.0,86.7874,86.8267,86.7383,86.7972,11637.0
2019-04-11 10:00:00,88.34,88.4,88.33,88.36,11158.0,86.8071,86.866,86.7972,86.8267,11158.0
2019-04-11 10:05:00,88.38,88.39,88.26,88.26,9494.0,86.8464,86.8562,86.7285,86.7285,9494.0
2019-04-11 10:10:00,88.26,88.26,88.12,88.24,11551.0,86.7285,86.7285,86.5909,86.7088,11551.0
2019-04-11 10:15:00,88.25,88.42,88.25,88.4,10282.0,86.7186,86.8857,86.7186,86.866,10282.0
2019-04-11 10:20:00,88.42,88.42,88.31,88.31,5244.0,86.8857,86.8857,86.7776,86.7776,5244.0
2019-04-11 10:25:00,88.33,88.42,88.3,88.42,4272.0,86.7972,86.8857,86.7678,86.8857,4272.0
2019-04-11 10:30:00,88.42,88.42,88.35,88.35,11076.0,86.8857,86.8857,86.8169,86.8169,11076.0
2019-04-11 10:35:00,88.36,88.36,88.26,88.28,6099.0,86.8267,86.8267,86.7285,86.7481,6099.0
2019-04-11 10:40:00,88.28,88.36,88.28,88.35,5686.0,86.7481,86.8267,86.7481,86.8169,5686.0
2019-04-11 10:45:00,88.36,88.37,88.21,88.22,6208.0,86.8267,86.8366,86.6793,86.6892,6208.0
2019-04-11 10:50:00,88.23,88.27,88.23,88.26,4111.0,86.699,86.7383,86.699,86.7285,4111.0
2019-04-11 10:55:00,88.27,88.36,88.27,88.36,4772.0,86.7383,86.8267,86.7383,86.8267,4772.0
2019-04-11 11:00:00,88.36,88.36,88.22,88.25,6923.0,86.8267,86.8267,86.6892,86.7186,6923.0
2019-04-11 11:05:00,88.26,88.29,88.24,88.29,5151.0,86.7285,86.7579,86.7088,86.7579,5151.0
2019-04-11 11:10:00,88.27,88.28,88.23,88.23,4000.0,86.7383,86.7481,86.699,86.699,4000.0
2019-04-11 11:15:00,88.23,88.25,88.21,88.25,3400.0,86.699,86.7186,86.6793,86.7186,3400.0
2019-04-11 11:20:00,88.25,88.31,88.24,88.25,6837.0,86.7186,86.7776,86.7088,86.7186,6837.0
2019-04-11 11:25:00,88.23,88.24,88.18,88.21,8836.0,86.699,86.7088,86.6498,86.6793,8836.0
2019-04-11 11:30:00,88.2,88.22,88.12,88.12,8199.0,86.6695,86.6892,86.5909,86.5909,8199.0
2019-04-11 11:35:00,88.14,88.23,88.1,88.14,239641.0,86.6105,86.699,86.5712,86.6105,239641.0
2019-04-11 11:40:00,88.13,88.14,87.96,88.08,13468.0,86.6007,86.6105,86.4337,86.5516,13468.0
2019-04-11 11:45:00,88.09,88.18,88.09,88.11,7268.0,86.5614,86.6498,86.5614,86.5811,7268.0
2019-04-11 11:50:00,88.1,88.17,88.09,88.16,12387.0,86.5712,86.64,86.5614,86.6302,12387.0
2019-04-11 11:55:00,88.16,88.25,88.15,88.24,7327.0,86.6302,86.7186,86.6204,86.7088,7327.0
2019-04-11 12:00:00,88.25,88.27,88.21,88.25,11143.0,86.7186,86.7383,86.6793,86.7186,11143.0
2019-04-11 12:05:00,88.28,88.37,88.27,88.34,5479.0,86.7481,86.8366,86.7383,86.8071,5479.0
2019-04-11 12:10:00,88.34,88.41,88.34,88.4,3072.0,86.8071,86.8759,86.8071,86.866,3072.0
2019-04-11 12:15:00,88.41,88.42,88.38,88.39,8537.0,86.8759,86.8857,86.8464,86.8562,8537.0
2019-04-11 12:20:00,88.39,88.44,88.37,88.44,2500.0,86.8562,86.9053,86.8366,86.9053,2500.0
2019-04-11 12:25:00,88.44,88.5,88.42,88.45,4959.0,86.9053,86.9643,86.8857,86.9152,4959.0
2019-04-11 12:30:00,88.45,88.45,88.42,88.42,3047.0,86.9152,86.9152,86.8857,86.8857,3047.0
2019-04-11 12:35:00,88.42,88.44,88.41,88.44,1641.0,86.8857,86.9053,86.8759,86.9053,1641.0
2019-04-11 12:40:00,88.45,88.48,88.42,88.47,3020.0,86.9152,86.9446,86.8857,86.9348,3020.0
2019-04-11 12:45:00,88.48,88.5,88.46,88.46,2900.0,86.9446,86.9643,86.925,86.925,2900.0
2019-04-11 12:50:00,88.47,88.53,88.45,88.51,4842.0,86.9348,86.9938,86.9152,86.9741,4842.0
2019-04-11 12:55:00,88.51,88.52,88.48,88.49,1500.0,86.9741,86.9839,86.9446,86.9545,1500.0
2019-04-11 13:00:00,88.51,88.51,88.42,88.43,4800.0,86.9741,86.9741,86.8857,86.8955,4800.0
2019-04-11 13:05:00,88.45,88.45,88.4,88.45,2751.0,86.9152,86.9152,86.866,86.9152,2751.0
2019-04-11 13:10:00,88.47,88.51,88.44,88.48,3511.0,86.9348,86.9741,86.9053,86.9446,3511.0
2019-04-11 13:15:00,88.47,88.48,88.45,88.45,2490.0,86.9348,86.9446,86.9152,86.9152,2490.0
2019-04-11 13:20:00,88.46,88.5,88.4,88.41,6996.0,86.925,86.9643,86.866,86.8759,6996.0
2019-04-11 13:25:00,88.4,88.47,88.4,88.44,4047.0,86.866,86.9348,86.866,86.9053,4047.0
2019-04-11 13:30:00,88.44,88.44,88.3,88.33,31735.0,86.9053,86.9053,86.7678,86.7972,31735.0
2019-04-11 13:35:00,88.35,88.4,88.35,88.35,3726.0,86.8169,86.866,86.8169,86.8169,3726.0
2019-04-11 13:40:00,88.36,88.36,88.24,88.25,12031.0,86.8267,86.8267,86.7088,86.7186,12031.0
2019-04-11 13:45:00,88.25,88.31,88.24,88.31,10619.0,86.7186,86.7776,86.7088,86.7776,10619.0
2019-04-11 13:50:00,88.31,88.36,88.31,88.35,5462.0,86.7776,86.8267,86.7776,86.8169,5462.0
2019-04-11 13:55:00,88.35,88.35,88.29,88.29,26393.0,86.8169,86.8169,86.7579,86.7579,26393.0
2019-04-11 14:00:00,88.29,88.3,88.21,88.23,6904.0,86.7579,86.7678,86.6793,86.699,6904.0
2019-04-11 14:05:00,88.24,88.25,88.14,88.16,6305.0,86.7088,86.7186,86.6105,86.6302,6305.0
2019-04-11 14:10:00,88.17,88.23,88.17,88.19,5644.0,86.64,86.699,86.64,86.6597,5644.0
2019-04-11 14:15:00,88.19,88.25,88.18,88.23,8299.0,86.6597,86.7186,86.6498,86.699,8299.0
2019-04-11 14:20:00,88.24,88.24,88.17,88.2,5746.0,86.7088,86.7088,86.64,86.6695,5746.0
2019-04-11 14:25:00,88.19,88.23,88.17,88.17,7420.0,86.6597,86.699,86.64,86.64,7420.0
2019-04-11 14:30:00,88.16,88.24,88.16,88.22,5859.0,86.6302,86.7088,86.6302,86.6892,5859.0
2019-04-11 14:35:00,88.22,88.25,88.21,88.24,9011.0,86.6892,86.7186,86.6793,86.7088,9011.0
2019-04-11 14:40:00,88.24,88.28,88.23,88.27,8746.0,86.7088,86.7481,86.699,86.7383,8746.0
2019-04-11 14:45:00,88.27,88.3,88.24,88.29,7918.0,86.7383,86.7678,86.7088,86.7579,7918.0
2019-04-11 14:50:00,88.3,88.34,88.29,88.32,11793.0,86.7678,86.8071,86.7579,86.7874,11793.0
2019-04-11 14:55:00,88.31,88.38,88.29,88.34,8373.0,86.7776,86.8464,86.7579,86.8071,8373.0
2019-04-11 15:00:00,88.35,88.44,88.35,88.41,12096.0,86.8169,86.9053,86.8169,86.8759,12096.0
2019-04-11 15:05:00,88.41,88.43,88.27,88.31,25175.0,86.8759,86.8955,86.7383,86.7776,25175.0
2019-04-11 15:10:00,88.3,88.36,88.29,88.32,8679.0,86.7678,86.8267,86.7579,86.7874,8679.0
2019-04-11 15:15:00,88.33,88.4,88.31,88.31,10000.0,86.7972,86.866,86.7776,86.7776,10000.0
2019-04-11 15:20:00,88.31,88.32,88.29,88.3,9069.0,86.7776,86.7874,86.7579,86.7678,9069.0
2019-04-11 15:25:00,88.29,88.31,88.24,88.25,10766.0,86.7579,86.7776,86.7088,86.7186,10766.0
2019-04-11 15:30:00,88.25,88.39,88.25,88.37,14261.0,86.7186,86.8562,86.7186,86.8366,14261.0
2019-04-11 15:35:00,88.38,88.43,88.37,88.41,26664.0,86.8464,86.8955,86.8366,86.8759,26664.0
2019-04-11 15:40:00,88.42,88.45,88.41,88.44,20292.0,86.8857,86.9152,86.8759,86.9053,20292.0
2019-04-11 15:45:00,88.44,88.48,88.41,88.41,22434.0,86.9053,86.9446,86.8759,86.8759,22434.0
2019-04-11 15:50:00,88.4,88.53,88.39,88.51,61638.0,86.866,86.9938,86.8562,86.9741,61638.0
2019-04-11 15:55:00,88.51,88.6,88.46,88.46,165439.0,86.9741,87.0626,86.925,86.925,165439.0
2019-04-12 09:30:00,88.9,89.01,88.84,89.0,47921.0,87.3574,87.4654,87.2984,87.4556,47921.0
2019-04-12 09:35:00,89.0,89.34,88.88,89.31,37503.0,87.4556,87.7897,87.3377,87.7602,37503.0
2019-04-12 09:40:00,89.3,89.31,89.12,89.12,6467.0,87.7504,87.7602,87.5735,87.5735,6467.0
2019-04-12 09:45:00,89.26,89.33,88.9,88.93,11316.0,87.7111,87.7799,87.3574,87.3868,11316.0
2019-04-12 09:50:00,88.94,89.01,88.8,88.85,9948.0,87.3967,87.4654,87.2591,87.3082,9948.0
2019-04-12 09:55:00,88.8,88.92,88.78,88.8,6823.0,87.2591,87.377,87.2394,87.2591,6823.0
2019-04-12 10:00:00,88.74,88.81,88.7,88.75,8875.0,87.2001,87.2689,87.1608,87.21,8875.0
2019-04-12 10:05:00,88.75,88.82,88.75,88.76,5827.0,87.21,87.2787,87.21,87.2198,5827.0
2019-04-12 10:10:00,88.82,88.87,88.71,88.72,9844.0,87.2787,87.3279,87.1707,87.1805,9844.0
2019-04-12 10:15:00,88.72,88.82,88.68,88.68,11316.0,87.1805,87.2787,87.1412,87.1412,11316.0
2019-04-12 10:20:00,88.67,88.71,88.63,88.66,12149.0,87.1313,87.1707,87.092,87.1215,12149.0
2019-04-12 10:25:00,88.71,88.72,88.63,88.63,5960.0,87.1707,87.1805,87.092,87.092,5960.0
2019-04-12 10:30:00,88.65,88.7,88.59,88.61,5100.0,87.1117,87.1608,87.0527,87.0724,5100.0
2019-04-12 10:35:00,88.61,88.61,88.49,88.5,2753.0,87.0724,87.0724,86.9545,86.9643,2753.0
2019-04-12 10:40:00,88.5,88.5,88.37,88.41,8119.0,86.9643,86.9643,86.8366,86.8759,8119.0
2019-04-12 10:45:00,88.38,88.55,88.38,88.5,9115.0,86.8464,87.0134,86.8464,86.9643,9115.0
2019-04-12 10:50:00,88.49,88.49,88.37,88.42,6842.0,86.9545,86.9545,86.8366,86.8857,6842.0
2019-04-12 10:55:00,88.42,88.51,88.42,88.48,6171.0,86.8857,86.9741,86.8857,86.9446,6171.0
2019-04-12 11:00:00,88.46,88.52,88.38,88.38,7355.0,86.925,86.9839,86.8464,86.8464,7355.0
2019-04-12 11:05:00,88.39,88.45,88.35,88.38,13797.0,86.8562,86.9152,86.8169,86.8464,13797.0
2019-04-12 11:10:00,88.38,88.4,88.3,88.36,5181.0,86.8464,86.866,86.7678,86.8267,5181.0
2019-04-12 11:15:00,88.35,88.35,88.24,88.3,5668.0,86.8169,86.8169,86.7088,86.7678,5668.0
2019-04-12 11:20:00,88.32,88.39,88.31,88.37,4999.0,86.7874,86.8562,86.7776,86.8366,4999.0
2019-04-12 11:25:00,88.34,88.44,88.34,88.44,4677.0,86.8071,86.9053,86.8071,86.9053,4677.0
2019-04-12 11:30:00,88.44,88.47,88.42,88.42,7157.0,86.9053,86.9348,86.8857,86.8857,7157.0
2019-04-12 11:35:00,88.43,88.44,88.37,88.37,6387.0,86.8955,86.9053,86.8366,86.8366,6387.0
2019-04-12 11:40:00,88.37,88.43,88.32,88.4,5300.0,86.8366,86.8955,86.7874,86.866,5300.0
2019-04-12 11:45:00,88.39,88.42,88.34,88.39,3476.0,86.8562,86.8857,86.8071,86.8562,3476.0
2019-04-12 11:50:00,88.39,88.48,88.39,88.48,4735.0,86.8562,86.9446,86.8562,86.9446,4735.0
2019-04-12 11:55:00,88.49,88.54,88.48,88.54,4667.0,86.9545,87.0036,86.9446,87.0036,4667.0
2019-04-12 12:00:00,88.54,88.61,88.53,88.55,8202.0,87.0036,87.0724,86.9938,87.0134,8202.0
2019-04-12 12:05:00,88.55,88.59,88.54,88.58,4995.0,87.0134,87.0527,87.0036,87.0429,4995.0
2019-04-12 12:10:00,88.59,88.59,88.49,88.49,12711.0,87.0527,87.0527,86.9545,86.9545,12711.0
2019-04-12 12:15:00,88.52,88.58,88.52,88.54,8843.0,86.9839,87.0429,86.9839,87.0036,8843.0
2019-04-12 12:20:00,88.53,88.56,88.52,88.56,44200.0,86.9938,87.0233,86.9839,87.0233,44200.0
2019-04-12 12:25:00,88.58,88.6,88.58,88.58,2601.0,87.0429,87.0626,87.0429,87.0429,2601.0
2019-04-12 12:30:00,88.6,88.6,88.56,88.57,2900.0,87.0626,87.0626,87.0233,87.0331,2900.0
2019-04-12 12:35:00,88.57,88.58,88.55,88.58,2906.0,87.0331,87.0429,87.0134,87.0429,2906.0
2019-04-12 12:40:00,88.62,88.65,88.6,88.65,4170.0,87.0822,87.1117,87.0626,87.1117,4170.0
2019-04-12 12:45:00,88.64,88.64,88.57,88.63,4740.0,87.1019,87.1019,87.0331,87.092,4740.0
2019-04-12 12:50:00,88.63,88.71,88.63,88.71,2300.0,87.092,87.1707,87.092,87.1707,2300.0
2019-04-12 12:55:00,88.7,88.71,88.65,88.65,14671.0,87.1608,87.1707,87.1117,87.1117,14671.0
2019-04-12 13:00:00,88.65,88.67,88.59,88.61,2600.0,87.1117,87.1313,87.0527,87.0724,2600.0
2019-04-12 13:05:00,88.61,88.64,88.58,88.62,3101.0,87.0724,87.1019,87.0429,87.0822,3101.0
2019-04-12 13:10:00,88.61,88.63,88.57,88.61,4272.0,87.0724,87.092,87.0331,87.0724,4272.0
2019-04-12 13:15:00,88.61,88.62,88.57,88.62,4381.0,87.0724,87.0822,87.0331,87.0822,4381.0
2019-04-12 13:20:00,88.63,88.65,88.61,88.63,4542.0,87.092,87.1117,87.0724,87.092,4542.0
2019-04-12 13:25:00,88.64,88.69,88.64,88.68,2401.0,87.1019,87.151,87.1019,87.1412,2401.0
2019-04-12 13:30:00,88.67,88.68,88.62,88.63,6815.0,87.1313,87.1412,87.0822,87.092,6815.0
2019-04-12 13:35:00,88.64,88.66,88.57,88.58,6120.0,87.1019,87.1215,87.0331,87.0429,6120.0
2019-04-12 13:40:00,88.56,88.6,88.5,88.53,6001.0,87.0233,87.0626,86.9643,86.9938,6001.0
2019-04-12 13:45:00,88.53,88.58,88.51,88.57,3300.0,86.9938,87.0429,86.9741,87.0331,3300.0
2019-04-12 13:50:00,88.57,88.59,88.56,88.58,4305.0,87.0331,87.0527,87.0233,87.0429,4305.0
2019-04-12 13:55:00,88.57,88.57,88.51,88.55,5395.0,87.0331,87.0331,86.9741,87.0134,5395.0
2019-04-12 14:00:00,88.54,88.66,88.53,88.64,7315.0,87.0036,87.1215,86.9938,87.1019,7315.0
2019-04-12 14:05:00,88.65,88.66,88.59,88.59,6302.0,87.1117,87.1215,87.0527,87.0527,6302.0
2019-04-12 14:10:00,88.59,88.61,88.58,88.59,4119.0,87.0527,87.0724,87.0429,87.0527,4119.0
2019-04-12 14:15:00,88.59,88.63,88.58,88.59,3213.0,87.0527,87.092,87.0429,87.0527,3213.0
2019-04-12 14:20:00,88.58,88.61,88.55,88.55,6676.0,87.0429,87.0724,87.0134,87.0134,6676.0
2019-04-12 14:25:00,88.56,88.63,88.56,88.61,6013.0,87.0233,87.092,87.0233,87.0724,6013.0
2019-04-12 14:30:00,88.62,88.71,88.62,88.69,6236.0,87.0822,87.1707,87.0822,87.151,6236.0
2019-04-12 14:35:00,88.68,88.71,88.65,88.65,4356.0,87.1412,87.1707,87.1117,87.1117,4356.0
2019-04-12 14:40:00,88.67,88.74,88.66,88.67,11411.0,87.1313,87.2001,87.1215,87.1313,11411.0
2019-04-12 14:45:00,88.66,88.66,88.61,88.62,5384.0,87.1215,87.1215,87.0724,87.0822,5384.0
2019-04-12 14:50:00,88.6,88.63,88.55,88.56,8091.0,87.0626,87.092,87.0134,87.0233,8091.0
2019-04-12 14:55:00,88.56,88.57,88.52,88.53,8753.0,87.0233,87.0331,86.9839,86.9938,8753.0
2019-04-12 15:00:00,88.55,88.59,88.55,88.57,8956.0,87.0134,87.0527,87.0134,87.0331,8956.0
2019-04-12 15:05:00,88.57,88.64,88.56,88.62,6811.0,87.0331,87.1019,87.0233,87.0822,6811.0
2019-04-12 15:10:00,88.62,88.7,88.61,88.7,7457.0,87.0822,87.1608,87.0724,87.1608,7457.0
2019-04-12 15:15:00,88.7,88.78,88.7,88.73,8482.0,87.1608,87.2394,87.1608,87.1903,8482.0
2019-04-12 15:20:00,88.72,88.73,88.68,88.73,7675.0,87.1805,87.1903,87.1412,87.1903,7675.0
2019-04-12 15:25:00,88.73,88.77,88.69,88.76,12045.0,87.1903,87.2296,87.151,87.2198,12045.0
2019-04-12 15:30:00,88.76,88.76,88.69,88.73,16039.0,87.2198,87.2198,87.151,87.1903,16039.0
2019-04-12 15:35:00,88.73,88.75,88.69,88.75,17490.0,87.1903,87.21,87.151,87.21,17490.0
2019-04-12 15:40:00,88.74,88.79,88.71,88.75,20316.0,87.2001,87.2493,87.1707,87.21,20316.0
2019-04-12 15:45:00,88.75,88.75,88.7,88.7,21588.0,87.21,87.21,87.1608,87.1608,21588.0
2019-04-12 15:50:00,88.7,88.71,88.64,88.68,34634.0,87.1608,87.1707,87.1019,87.1412,34634.0
2019-04-12 15:55:00,88.68,88.76,88.67,88.72,88101.0,87.1412,87.2198,87.1313,87.1805,88101.0
2019-04-15 09:30:00,88.93,89.01,88.66,88.84,10531.0,87.3868,87.4654,87.1215,87.2984,10531.0
2019-04-15 09:35:00,88.8,88.82,88.65,88.68,4241.0,87.2591,87.2787,87.1117,87.1412,4241.0
2019-04-15 09:40:00,88.71,88.71,88.59,88.65,3400.0,87.1707,87.1707,87.0527,87.1117,3400.0
2019-04-15 09:45:00,88.56,88.56,88.43,88.44,3800.0,87.0233,87.0233,86.8955,86.9053,3800.0
2019-04-15 09:50:00,88.43,88.44,88.25,88.25,11982.0,86.8955,86.9053,86.7186,86.7186,11982.0
2019-04-15 09:55:00,88.3,88.33,88.16,88.19,15576.0,86.7678,86.7972,86.6302,86.6597,15576.0
2019-04-15 10:00:00,88.19,88.25,88.16,88.21,33488.0,86.6597,86.7186,86.6302,86.6793,33488.0
2019-04-15 10:05:00,88.22,88.25,88.17,88.18,9239.0,86.6892,86.7186,86.64,86.6498,9239.0
2019-04-15 10:10:00,88.16,88.23,88.16,88.19,5685.0,86.6302,86.699,86.6302,86.6597,5685.0
2019-04-15 10:15:00,88.19,88.19,88.03,88.07,13379.0,86.6597,86.6597,86.5025,86.5418,13379.0
2019-04-15 10:20:00,88.04,88.07,87.91,87.97,11979.0,86.5123,86.5418,86.3845,86.4435,11979.0
2019-04-15 10:25:00,87.95,87.95,87.86,87.87,4598.0,86.4238,86.4238,86.3354,86.3452,4598.0
2019-04-15 10:30:00,87.85,87.97,87.84,87.95,11295.0,86.3256,86.4435,86.3157,86.4238,11295.0
2019-04-15 10:35:00,87.97,87.98,87.87,87.9,9165.0,86.4435,86.4533,86.3452,86.3747,9165.0
2019-04-15 10:40:00,87.91,87.92,87.74,87.75,14279.0,86.3845,86.3944,86.2175,86.2273,14279.0
2019-04-15 10:45:00,87.75,87.86,87.74,87.84,6606.0,86.2273,86.3354,86.2175,86.3157,6606.0
2019-04-15 10:50:00,87.87,88.0,87.85,87.99,9921.0,86.3452,86.473,86.3256,86.4631,9921.0
2019-04-15 10:55:00,87.97,87.99,87.91,87.98,7174.0,86.4435,86.4631,86.3845,86.4533,7174.0
2019-04-15 11:00:00,87.98,88.0,87.94,87.94,29219.0,86.4533,86.473,86.414,86.414,29219.0
2019-04-15 11:05:00,87.95,87.96,87.89,87.96,8712.0,86.4238,86.4337,86.3649,86.4337,8712.0
2019-04-15 11:10:00,87.97,88.04,87.96,88.04,9978.0,86.4435,86.5123,86.4337,86.5123,9978.0
2019-04-15 11:15:00,88.04,88.08,87.95,88.0,35053.0,86.5123,86.5516,86.4238,86.473,35053.0
2019-04-15 11:20:00,88.01,88.07,87.97,88.06,14502.0,86.4828,86.5418,86.4435,86.5319,14502.0
2019-04-15 11:25:00,88.07,88.07,88.03,88.03,9745.0,86.5418,86.5418,86.5025,86.5025,9745.0
2019-04-15 11:30:00,88.04,88.14,87.98,88.14,34956.0,86.5123,86.6105,86.4533,86.6105,34956.0
2019-04-15 11:35:00,88.13,88.14,88.07,88.08,8100.0,86.6007,86.6105,86.5418,86.5516,8100.0
2019-04-15 11:40:00,88.11,88.12,88.04,88.05,9785.0,86.5811,86.5909,86.5123,86.5221,9785.0
2019-04-15 11:45:00,88.05,88.11,88.04,88.07,7985.0,86.5221,86.5811,86.5123,86.5418,7985.0
2019-04-15 11:50:00,88.07,88.11,88.07,88.08,5300.0,86.5418,86.5811,86.5418,86.5516,5300.0
2019-04-15 11:55:00,88.09,88.09,88.02,88.03,8556.0,86.5614,86.5614,86.4926,86.5025,8556.0
2019-04-15 12:00:00,88.04,88.04,87.97,87.97,5717.0,86.5123,86.5123,86.4435,86.4435,5717.0
2019-04-15 12:05:00,87.95,88.0,87.95,87.98,7400.0,86.4238,86.473,86.4238,86.4533,7400.0
2019-04-15 12:10:00,87.98,87.98,87.88,87.89,5806.0,86.4533,86.4533,86.3551,86.3649,5806.0
2019-04-15 12:15:00,87.9,88.0,87.89,88.0,11998.0,86.3747,86.473,86.3649,86.473,11998.0
2019-04-15 12:20:00,88.0,88.01,87.93,87.93,16170.0,86.473,86.4828,86.4042,86.4042,16170.0
2019-04-15 12:25:00,87.95,87.95,87.88,87.89,7769.0,86.4238,86.4238,86.3551,86.3649,7769.0
2019-04-15 12:30:00,87.9,87.95,87.89,87.94,4505.0,86.3747,86.4238,86.3649,86.414,4505.0
2019-04-15 12:35:00,87.94,88.02,87.93,88.01,4793.0,86.414,86.4926,86.4042,86.4828,4793.0
2019-04-15 12:40:00,88.0,88.01,87.98,87.99,2100.0,86.473,86.4828,86.4533,86.4631,2100.0
2019-04-15 12:45:00,87.98,88.0,87.97,87.99,2950.0,86.4533,86.473,86.4435,86.4631,2950.0
2019-04-15 12:50:00,88.0,88.0,87.95,87.97,2800.0,86.473,86.473,86.4238,86.4435,2800.0
2019-04-15 12:55:00,87.96,87.99,87.96,87.97,2963.0,86.4337,86.4631,86.4337,86.4435,2963.0
2019-04-15 13:00:00,87.97,88.04,87.96,88.04,6300.0,86.4435,86.5123,86.4337,86.5123,6300.0
2019-04-15 13:05:00,88.05,88.06,88.03,88.04,7127.0,86.5221,86.5319,86.5025,86.5123,7127.0
2019-04-15 13:10:00,88.04,88.08,88.04,88.06,26489.0,86.5123,86.5516,86.5123,86.5319,26489.0
2019-04-15 13:15:00,88.06,88.09,88.03,88.07,4552.0,86.5319,86.5614,86.5025,86.5418,4552.0
2019-04-15 13:20:00,88.07,88.1,88.05,88.1,3800.0,86.5418,86.5712,86.5221,86.5712,3800.0
2019-04-15 13:25:00,88.1,88.15,88.09,88.15,3500.0,86.5712,86.6204,86.5614,86.6204,3500.0
2019-04-15 13:30:00,88.17,88.2,88.14,88.15,5500.0,86.64,86.6695,86.6105,86.6204,5500.0
2019-04-15 13:35:00,88.14,88.16,88.11,88.14,7400.0,86.6105,86.6302,86.5811,86.6105,7400.0
2019-04-15 13:40:00,88.15,88.18,88.14,88.16,4746.0,86.6204,86.6498,86.6105,86.6302,4746.0
2019-04-15 13:45:00,88.17,88.19,88.16,88.19,5263.0,86.64,86.6597,86.6302,86.6597,5263.0
2019-04-15 13:50:00,88.18,88.19,88.15,88.16,6050.0,86.6498,86.6597,86.6204,86.6302,6050.0
2019-04-15 13:55:00,88.15,88.17,88.12,88.15,5456.0,86.6204,86.64,86.5909,86.6204,5456.0
2019-04-15 14:00:00,88.15,88.25,88.15,88.23,5700.0,86.6204,86.7186,86.6204,86.699,5700.0
2019-04-15 14:05:00,88.23,88.26,88.21,88.24,4381.0,86.699,86.7285,86.6793,86.7088,4381.0
2019-04-15 14:10:00,88.24,88.27,88.22,88.26,5240.0,86.7088,86.7383,86.6892,86.7285,5240.0
2019-04-15 14:15:00,88.25,88.29,88.21,88.22,7925.0,86.7186,86.7579,86.6793,86.6892,7925.0
2019-04-15 14:20:00,88.23,88.23,88.19,88.2,4176.0,86.699,86.699,86.6597,86.6695,4176.0
2019-04-15 14:25:00,88.21,88.25,88.2,88.25,4697.0,86.6793,86.7186,86.6695,86.7186,4697.0
2019-04-15 14:30:00,88.24,88.28,88.21,88.21,8754.0,86.7088,86.7481,86.6793,86.6793,8754.0
2019-04-15 14:35:00,88.22,88.22,88.17,88.2,6261.0,86.6892,86.6892,86.64,86.6695,6261.0
2019-04-15 14:40:00,88.19,88.24,88.19,88.22,2869.0,86.6597,86.7088,86.6597,86.6892,2869.0
2019-04-15 14:45:00,88.22,88.22,88.13,88.13,8603.0,86.6892,86.6892,86.6007,86.6007,8603.0
2019-04-15 14:50:00,88.14,88.19,88.11,88.18,10500.0,86.6105,86.6597,86.5811,86.6498,10500.0
2019-04-15 14:55:00,88.17,88.18,88.09,88.09,8552.0,86.64,86.6498,86.5614,86.5614,8552.0
2019-04-15 15:00:00,88.09,88.1,88.07,88.09,9518.0,86.5614,86.5712,86.5418,86.5614,9518.0
2019-04-15 15:05:00,88.08,88.15,88.08,88.15,11569.0,86.5516,86.6204,86.5516,86.6204,11569.0
2019-04-15 15:10:00,88.14,88.19,88.14,88.16,9479.0,86.6105,86.6597,86.6105,86.6302,9479.0
2019-04-15 15:15:00,88.17,88.19,88.12,88.15,16378.0,86.64,86.6597,86.5909,86.6204,16378.0
2019-04-15 15:20:00,88.16,88.16,88.11,88.11,11759.0,86.6302,86.6302,86.5811,86.5811,11759.0
2019-04-15 15:25:00,88.12,88.13,88.09,88.09,9505.0,86.5909,86.6007,86.5614,86.5614,9505.0
2019-04-15 15:30:00,88.09,88.11,88.07,88.1,13046.0,86.5614,86.5811,86.5418,86.5712,13046.0
2019-04-15 15:35:00,88.1,88.12,88.09,88.11,25247.0,86.5712,86.5909,86.5614,86.5811,25247.0
2019-04-15 15:40:00,88.1,88.13,88.09,88.1,19774.0,86.5712,86.6007,86.5614,86.5712,19774.0
2019-04-15 15:45:00,88.11,88.15,88.09,88.11,26943.0,86.5811,86.6204,86.5614,86.5811,26943.0
2019-04-15 15:50:00,88.11,88.19,88.11,88.16,65656.0,86.5811,86.6597,86.5811,86.6302,65656.0
2019-04-15 15:55:00,88.16,88.19,88.1,88.15,71375.0,86.6302,86.6597,86.5712,86.6204,71375.0
2019-04-16 09:30:00,88.39,88.5,88.21,88.45,11049.0,86.8562,86.9643,86.6793,86.9152,11049.0
2019-04-16 09:35:00,88.45,88.59,88.4,88.5,4833.0,86.9152,87.0527,86.866,86.9643,4833.0
2019-04-16 09:40:00,88.5,88.56,88.4,88.53,24940.0,86.9643,87.0233,86.866,86.9938,24940.0
2019-04-16 09:45:00,88.51,88.62,88.43,88.43,14393.0,86.9741,87.0822,86.8955,86.8955,14393.0
2019-04-16 09:50:00,88.43,88.48,88.32,88.44,8159.0,86.8955,86.9446,86.7874,86.9053,8159.0
2019-04-16 09:55:00,88.48,88.55,88.39,88.44,5816.0,86.9446,87.0134,86.8562,86.9053,5816.0
2019-04-16 10:00:00,88.45,88.54,88.45,88.47,5722.0,86.9152,87.0036,86.9152,86.9348,5722.0
2019-04-16 10:05:00,88.48,88.49,88.41,88.44,8201.0,86.9446,86.9545,86.8759,86.9053,8201.0
2019-04-16 10:10:00,88.44,88.46,88.33,88.33,3900.0,86.9053,86.925,86.7972,86.7972,3900.0
2019-04-16 10:15:00,88.36,88.48,88.34,88.48,10517.0,86.8267,86.9446,86.8071,86.9446,10517.0
2019-04-16 10:20:00,88.49,88.5,88.45,88.48,4175.0,86.9545,86.9643,86.9152,86.9446,4175.0
2019-04-16 10:25:00,88.49,88.54,88.44,88.5,6729.0,86.9545,87.0036,86.9053,86.9643,6729.0
2019-04-16 10:30:00,88.51,88.55,88.5,88.51,12127.0,86.9741,87.0134,86.9643,86.9741,12127.0
2019-04-16 10:35:00,88.52,88.61,88.51,88.59,6231.0,86.9839,87.0724,86.9741,87.0527,6231.0
2019-04-16 10:40:00,88.58,88.61,88.56,88.57,5310.0,87.0429,87.0724,87.0233,87.0331,5310.0
2019-04-16 10:45:00,88.53,88.53,88.41,88.41,10367.0,86.9938,86.9938,86.8759,86.8759,10367.0
2019-04-16 10:50:00,88.41,88.43,88.27,88.39,73081.0,86.8759,86.8955,86.7383,86.8562,73081.0
2019-04-16 10:55:00,88.39,88.39,88.33,88.37,7598.0,86.8562,86.8562,86.7972,86.8366,7598.0
2019-04-16 11:00:00,88.39,88.46,88.38,88.46,8900.0,86.8562,86.925,86.8464,86.925,8900.0
2019-04-16 11:05:00,88.46,88.57,88.46,88.56,7042.0,86.925,87.0331,86.925,87.0233,7042.0
2019-04-16 11:10:00,88.55,88.57,88.51,88.57,7900.0,87.0134,87.0331,86.9741,87.0331,7900.0
2019-04-16 11:15:00,88.58,88.59,88.49,88.53,18407.0,87.0429,87.0527,86.9545,86.9938,18407.0
2019-04-16 11:20:00,88.54,88.58,88.54,88.56,7626.0,87.0036,87.0429,87.0036,87.0233,7626.0
2019-04-16 11:25:00,88.57,88.57,88.55,88.57,3496.0,87.0331,87.0331,87.0134,87.0331,3496.0
2019-04-16 11:30:00,88.56,88.56,88.46,88.49,9714.0,87.0233,87.0233,86.925,86.9545,9714.0
2019-04-16 11:35:00,88.49,88.54,88.49,88.49,7687.0,86.9545,87.0036,86.9545,86.9545,7687.0
2019-04-16 11:40:00,88.5,88.51,88.43,88.43,6172.0,86.9643,86.9741,86.8955,86.8955,6172.0
2019-04-16 11:45:00,88.43,88.43,88.35,88.36,7931.0,86.8955,86.8955,86.8169,86.8267,7931.0
2019-04-16 11:50:00,88.37,88.4,88.36,88.39,7751.0,86.8366,86.866,86.8267,86.8562,7751.0
2019-04-16 11:55:00,88.38,88.4,88.36,88.37,6495.0,86.8464,86.866,86.8267,86.8366,6495.0
2019-04-16 12:00:00,88.35,88.35,88.24,88.24,9577.0,86.8169,86.8169,86.7088,86.7088,9577.0
2019-04-16 12:05:00,88.25,88.31,88.25,88.31,8080.0,86.7186,86.7776,86.7186,86.7776,8080.0
2019-04-16 12:10:00,88.3,88.32,88.28,88.31,7869.0,86.7678,86.7874,86.7481,86.7776,7869.0
2019-04-16 12:15:00,88.3,88.3,88.22,88.23,6705.0,86.7678,86.7678,86.6892,86.699,6705.0
2019-04-16 12:20:00,88.22,88.26,88.19,88.2,9003.0,86.6892,86.7285,86.6597,86.6695,9003.0
2019-04-16 12:25:00,88.2,88.26,88.2,88.25,3174.0,86.6695,86.7285,86.6695,86.7186,3174.0
2019-04-16 12:30:00,88.25,88.3,88.25,88.29,5548.0,86.7186,86.7678,86.7186,86.7579,5548.0
2019-04-16 12:35:00,88.29,88.35,88.29,88.35,4700.0,86.7579,86.8169,86.7579,86.8169,4700.0
2019-04-16 12:40:00,88.36,88.38,88.33,88.33,4603.0,86.8267,86.8464,86.7972,86.7972,4603.0
2019-04-16 12:45:00,88.33,88.33,88.29,88.3,8056.0,86.7972,86.7972,86.7579,86.7678,8056.0
2019-04-16 12:50:00,88.3,88.31,88.28,88.28,4122.0,86.7678,86.7776,86.7481,86.7481,4122.0
2019-04-16 12:55:00,88.29,88.38,88.28,88.37,7524.0,86.7579,86.8464,86.7481,86.8366,7524.0
2019-04-16 13:00:00,88.37,88.37,88.33,88.34,5426.0,86.8366,86.8366,86.7972,86.8071,5426.0
2019-04-16 13:05:00,88.34,88.4,88.33,88.4,4708.0,86.8071,86.866,86.7972,86.866,4708.0
2019-04-16 13:10:00,88.4,88.43,88.37,88.38,6015.0,86.866,86.8955,86.8366,86.8464,6015.0
2019-04-16 13:15:00,88.38,88.38,88.34,88.37,7854.0,86.8464,86.8464,86.8071,86.8366,7854.0
2019-04-16 13:20:00,88.36,88.39,88.35,88.39,5590.0,86.8267,86.8562,86.8169,86.8562,5590.0
2019-04-16 13:25:00,88.38,88.38,88.31,88.32,4255.0,86.8464,86.8464,86.7776,86.7874,4255.0
2019-04-16 13:30:00,88.31,88.32,88.25,88.26,9600.0,86.7776,86.7874,86.7186,86.7285,9600.0
2019-04-16 13:35:00,88.27,88.31,88.26,88.28,5479.0,86.7383,86.7776,86.7285,86.7481,5479.0
2019-04-16 13:40:00,88.29,88.34,88.28,88.34,7783.0,86.7579,86.8071,86.7481,86.8071,7783.0
2019-04-16 13:45:00,88.34,88.37,88.31,88.31,7460.0,86.8071,86.8366,86.7776,86.7776,7460.0
2019-04-16 13:50:00,88.31,88.32,88.27,88.27,5137.0,86.7776,86.7874,86.7383,86.7383,5137.0
2019-04-16 13:55:00,88.26,88.3,88.21,88.3,7871.0,86.7285,86.7678,86.6793,86.7678,7871.0
2019-04-16 14:00:00,88.31,88.31,88.25,88.25,7813.0,86.7776,86.7776,86.7186,86.7186,7813.0
2019-04-16 14:05:00,88.24,88.29,88.2,88.28,8471.0,86.7088,86.7579,86.6695,86.7481,8471.0
2019-04-16 14:10:00,88.28,88.29,88.25,88.28,7148.0,86.7481,86.7579,86.7186,86.7481,7148.0
2019-04-16 14:15:00,88.29,88.31,88.19,88.23,13639.0,86.7579,86.7776,86.6597,86.699,13639.0
2019-04-16 14:20:00,88.24,88.28,88.22,88.28,6036.0,86.7088,86.7481,86.6892,86.7481,6036.0
2019-04-16 14:25:00,88.29,88.3,88.28,88.3,5552.0,86.7579,86.7678,86.7481,86.7678,5552.0
2019-04-16 14:30:00,88.32,88.36,88.32,88.32,5504.0,86.7874,86.8267,86.7874,86.7874,5504.0
2019-04-16 14:35:00,88.33,88.33,88.28,88.28,4845.0,86.7972,86.7972,86.7481,86.7481,4845.0
2019-04-16 14:40:00,88.27,88.32,88.27,88.32,7615.0,86.7383,86.7874,86.7383,86.7874,7615.0
2019-04-16 14:45:00,88.33,88.37,88.31,88.35,6481.0,86.7972,86.8366,86.7776,86.8169,6481.0
2019-04-16 14:50:00,88.35,88.36,88.32,88.32,6567.0,86.8169,86.8267,86.7874,86.7874,6567.0
2019-04-16 14:55:00,88.33,88.37,88.31,88.37,7043.0,86.7972,86.8366,86.7776,86.8366,7043.0
2019-04-16 15:00:00,88.38,88.4,88.36,88.38,7895.0,86.8464,86.866,86.8267,86.8464,7895.0
2019-04-16 15:05:00,88.38,88.41,88.36,88.39,7915.0,86.8464,86.8759,86.8267,86.8562,7915.0
2019-04-16 15:10:00,88.39,88.39,88.3,88.35,24593.0,86.8562,86.8562,86.7678,86.8169,24593.0
2019-04-16 15:15:00,88.35,88.36,88.32,88.35,10542.0,86.8169,86.8267,86.7874,86.8169,10542.0
2019-04-16 15:20:00,88.35,88.36,88.33,88.34,10069.0,86.8169,86.8267,86.7972,86.8071,10069.0
2019-04-16 15:25:00,88.34,88.35,88.28,88.29,24321.0,86.8071,86.8169,86.7481,86.7579,24321.0
2019-04-16 15:30:00,88.29,88.29,88.13,88.19,22608.0,86.7579,86.7579,86.6007,86.6597,22608.0
2019-04-16 15:35:00,88.18,88.25,88.12,88.24,24267.0,86.6498,86.7186,86.5909,86.7088,24267.0
2019-04-16 15:40:00,88.24,88.24,88.13,88.14,22526.0,86.7088,86.7088,86.6007,86.6105,22526.0
2019-04-16 15:45:00,88.13,88.14,88.1,88.11,43592.0,86.6007,86.6105,86.5712,86.5811,43592.0
2019-04-16 15:50:00,88.1,88.14,88.09,88.1,64687.0,86.5712,86.6105,86.5614,86.5712,64687.0
2019-04-16 15:55:00,88.1,88.17,88.09,88.15,122470.0,86.5712,86.64,86.5614,86.6204,122470.0
2019-04-17 09:30:00,88.51,88.75,88.34,88.75,10757.0,86.9741,87.21,86.8071,87.21,10757.0
2019-04-17 09:35:00,88.75,88.75,88.48,88.64,5555.0,87.21,87.21,86.9446,87.1019,5555.0
2019-04-17 09:40:00,88.68,88.7,88.51,88.59,33260.0,87.1412,87.1608,86.9741,87.0527,33260.0
2019-04-17 09:45:00,88.56,88.6,88.47,88.56,7306.0,87.0233,87.0626,86.9348,87.0233,7306.0
2019-04-17 09:50:00,88.59,88.68,88.52,88.53,5523.0,87.0527,87.1412,86.9839,86.9938,5523.0
2019-04-17 09:55:00,88.5,88.59,88.47,88.53,6362.0,86.9643,87.0527,86.9348,86.9938,6362.0
2019-04-17 10:00:00,88.52,88.52,88.28,88.28,10841.0,86.9839,86.9839,86.7481,86.7481,10841.0
2019-04-17 10:05:00,88.28,88.29,88.21,88.25,9232.0,86.7481,86.7579,86.6793,86.7186,9232.0
2019-04-17 10:10:00,88.29,88.29,88.19,88.21,5285.0,86.7579,86.7579,86.6597,86.6793,5285.0
2019-04-17 10:15:00,88.2,88.2,88.07,88.07,5503.0,86.6695,86.6695,86.5418,86.5418,5503.0
2019-04-17 10:20:00,88.07,88.15,88.02,88.1,10705.0,86.5418,86.6204,86.4926,86.5712,10705.0
2019-04-17 10:25:00,88.07,88.29,88.07,88.29,7079.0,86.5418,86.7579,86.5418,86.7579,7079.0
2019-04-17 10:30:00,88.3,88.39,88.26,88.34,7047.0,86.7678,86.8562,86.7285,86.8071,7047.0
2019-04-17 10:35:00,88.35,88.38,88.24,88.28,5814.0,86.8169,86.8464,86.7088,86.7481,5814.0
2019-04-17 10:40:00,88.28,88.37,88.28,88.3,3244.0,86.7481,86.8366,86.7481,86.7678,3244.0
2019-04-17 10:45:00,88.27,88.27,88.13,88.16,4641.0,86.7383,86.7383,86.6007,86.6302,4641.0
2019-04-17 10:50:00,88.2,88.23,88.11,88.23,9238.0,86.6695,86.699,86.5811,86.699,9238.0
2019-04-17 10:55:00,88.23,88.24,88.12,88.14,15157.0,86.699,86.7088,86.5909,86.6105,15157.0
2019-04-17 11:00:00,88.13,88.15,88.05,88.13,33484.0,86.6007,86.6204,86.5221,86.6007,33484.0
2019-04-17 11:05:00,88.13,88.15,88.09,88.1,11456.0,86.6007,86.6204,86.5614,86.5712,11456.0
2019-04-17 11:10:00,88.09,88.1,88.05,88.09,12143.0,86.5614,86.5712,86.5221,86.5614,12143.0
2019-04-17 11:15:00,88.09,88.12,88.06,88.12,32136.0,86.5614,86.5909,86.5319,86.5909,32136.0
2019-04-17 11:20:00,88.1,88.11,88.01,88.04,9093.0,86.5712,86.5811,86.4828,86.5123,9093.0
2019-04-17 11:25:00,88.05,88.06,87.96,88.0,36409.0,86.5221,86.5319,86.4337,86.473,36409.0
2019-04-17 11:30:00,88.0,88.01,87.83,87.84,11050.0,86.473,86.4828,86.3059,86.3157,11050.0
2019-04-17 11:35:00,87.84,87.88,87.8,87.86,13773.0,86.3157,86.3551,86.2764,86.3354,13773.0
2019-04-17 11:40:00,87.84,87.86,87.79,87.83,9130.0,86.3157,86.3354,86.2666,86.3059,9130.0
2019-04-17 11:45:00,87.83,87.97,87.78,87.94,7601.0,86.3059,86.4435,86.2568,86.414,7601.0
2019-04-17 11:50:00,87.95,87.97,87.93,87.96,4116.0,86.4238,86.4435,86.4042,86.4337,4116.0
2019-04-17 11:55:00,87.97,87.97,87.86,87.9,6517.0,86.4435,86.4435,86.3354,86.3747,6517.0
2019-04-17 12:00:00,87.9,87.91,87.83,87.86,4691.0,86.3747,86.3845,86.3059,86.3354,4691.0
2019-04-17 12:05:00,87.87,87.88,87.76,87.8,7383.0,86.3452,86.3551,86.2371,86.2764,7383.0
2019-04-17 12:10:00,87.79,87.85,87.77,87.82,8977.0,86.2666,86.3256,86.247,86.2961,8977.0
2019-04-17 12:15:00,87.82,87.84,87.78,87.78,5949.0,86.2961,86.3157,86.2568,86.2568,5949.0
2019-04-17 12:20:00,87.79,87.81,87.72,87.73,5911.0,86.2666,86.2863,86.1978,86.2077,5911.0
2019-04-17 12:25:00,87.72,87.85,87.72,87.82,6326.0,86.1978,86.3256,86.1978,86.2961,6326.0
2019-04-17 12:30:00,87.82,87.83,87.8,87.82,5040.0,86.2961,86.3059,86.2764,86.2961,5040.0
2019-04-17 12:35:00,87.82,87.9,87.82,87.85,8964.0,86.2961,86.3747,86.2961,86.3256,8964.0
2019-04-17 12:40:00,87.86,87.92,87.85,87.91,5542.0,86.3354,86.3944,86.3256,86.3845,5542.0
2019-04-17 12:45:00,87.91,87.96,87.86,87.87,7109.0,86.3845,86.4337,86.3354,86.3452,7109.0
2019-04-17 12:50:00,87.87,87.94,87.87,87.93,6933.0,86.3452,86.414,86.3452,86.4042,6933.0
2019-04-17 12:55:00,87.94,88.0,87.93,87.96,4923.0,86.414,86.473,86.4042,86.4337,4923.0
2019-04-17 13:00:00,87.97,88.0,87.95,88.0,3814.0,86.4435,86.473,86.4238,86.473,3814.0
2019-04-17 13:05:00,88.0,88.08,87.99,88.08,4309.0,86.473,86.5516,86.4631,86.5516,4309.0
2019-04-17 13:10:00,88.08,88.11,88.07,88.08,9111.0,86.5516,86.5811,86.5418,86.5516,9111.0
2019-04-17 13:15:00,88.09,88.1,88.03,88.05,6024.0,86.5614,86.5712,86.5025,86.5221,6024.0
2019-04-17 13:20:00,88.06,88.1,87.99,87.99,12355.0,86.5319,86.5712,86.4631,86.4631,12355.0
2019-04-17 13:25:00,87.99,87.99,87.88,87.92,6125.0,86.4631,86.4631,86.3551,86.3944,6125.0
2019-04-17 13:30:00,87.9,87.95,87.89,87.95,14041.0,86.3747,86.4238,86.3649,86.4238,14041.0
2019-04-17 13:35:00,87.95,87.96,87.92,87.95,6227.0,86.4238,86.4337,86.3944,86.4238,6227.0
2019-04-17 13:40:00,87.95,88.0,87.93,87.99,7202.0,86.4238,86.473,86.4042,86.4631,7202.0
2019-04-17 13:45:00,88.0,88.0,87.9,87.9,11583.0,86.473,86.473,86.3747,86.3747,11583.0
2019-04-17 13:50:00,87.91,87.91,87.76,87.8,7985.0,86.3845,86.3845,86.2371,86.2764,7985.0
2019-04-17 13:55:00,87.79,87.81,87.76,87.78,7652.0,86.2666,86.2863,86.2371,86.2568,7652.0
2019-04-17 14:00:00,87.78,87.83,87.78,87.81,4875.0,86.2568,86.3059,86.2568,86.2863,4875.0
2019-04-17 14:05:00,87.81,87.84,87.79,87.8,6874.0,86.2863,86.3157,86.2666,86.2764,6874.0
2019-04-17 14:10:00,87.8,87.8,87.7,87.74,7386.0,86.2764,86.2764,86.1782,86.2175,7386.0
2019-04-17 14:15:00,87.76,87.8,87.75,87.8,6688.0,86.2371,86.2764,86.2273,86.2764,6688.0
2019-04-17 14:20:00,87.8,87.83,87.79,87.81,17206.0,86.2764,86.3059,86.2666,86.2863,17206.0
2019-04-17 14:25:00,87.82,87.82,87.75,87.8,16115.0,86.2961,86.2961,86.2273,86.2764,16115.0
2019-04-17 14:30:00,87.83,87.92,87.83,87.89,7959.0,86.3059,86.3944,86.3059,86.3649,7959.0
2019-04-17 14:35:00,87.87,87.89,87.85,87.86,9645.0,86.3452,86.3649,86.3256,86.3354,9645.0
2019-04-17 14:40:00,87.86,87.86,87.8,87.83,9836.0,86.3354,86.3354,86.2764,86.3059,9836.0
2019-04-17 14:45:00,87.84,87.86,87.79,87.82,7746.0,86.3157,86.3354,86.2666,86.2961,7746.0
2019-04-17 14:50:00,87.83,87.91,87.83,87.89,7671.0,86.3059,86.3845,86.3059,86.3649,7671.0
2019-04-17 14:55:00,87.89,87.9,87.86,87.86,8409.0,86.3649,86.3747,86.3354,86.3354,8409.0
2019-04-17 15:00:00,87.86,87.94,87.86,87.94,7884.0,86.3354,86.414,86.3354,86.414,7884.0
2019-04-17 15:05:00,87.93,87.95,87.88,87.89,7262.0,86.4042,86.4238,86.3551,86.3649,7262.0
2019-04-17 15:10:00,87.89,87.92,87.87,87.88,7488.0,86.3649,86.3944,86.3452,86.3551,7488.0
2019-04-17 15:15:00,87.88,87.9,87.78,87.78,13685.0,86.3551,86.3747,86.2568,86.2568,13685.0
2019-04-17 15:20:00,87.78,87.79,87.72,87.76,10055.0,86.2568,86.2666,86.1978,86.2371,10055.0
2019-04-17 15:25:00,87.77,87.8,87.75,87.75,10856.0,86.247,86.2764,86.2273,86.2273,10856.0
2019-04-17 15:30:00,87.75,87.81,87.74,87.81,12333.0,86.2273,86.2863,86.2175,86.2863,12333.0
2019-04-17 15:35:00,87.81,87.89,87.78,87.82,19030.0,86.2863,86.3649,86.2568,86.2961,19030.0
2019-04-17 15:40:00,87.82,87.88,87.8,87.84,19876.0,86.2961,86.3551,86.2764,86.3157,19876.0
2019-04-17 15:45:00,87.84,87.84,87.74,87.78,28007.0,86.3157,86.3157,86.2175,86.2568,28007.0
2019-04-17 15:50:00,87.78,87.82,87.74,87.8,32220.0,86.2568,86.2961,86.2175,86.2764,32220.0
2019-04-17 15:55:00,87.79,87.8,87.7,87.73,86094.0,86.2666,86.2764,86.1782,86.2077,86094.0
2019-04-18 09:30:00,87.68,87.72,87.14,87.49,67528.0,86.1585,86.1978,85.6279,85.9718,67528.0
2019-04-18 09:35:00,87.49,87.52,87.13,87.13,10487.0,85.9718,86.0013,85.6181,85.6181,10487.0
2019-04-18 09:40:00,87.14,87.28,87.07,87.09,17165.0,85.6279,85.7655,85.5591,85.5788,17165.0
2019-04-18 09:45:00,87.11,87.17,86.88,86.94,22574.0,85.5984,85.6574,85.3724,85.4314,22574.0
2019-04-18 09:50:00,86.94,86.95,86.8,86.88,16000.0,85.4314,85.4412,85.2938,85.3724,16000.0
2019-04-18 09:55:00,86.87,86.9,86.51,86.56,38219.0,85.3626,85.3921,85.0088,85.058,38219.0
2019-04-18 10:00:00,86.56,86.79,86.54,86.76,14130.0,85.058,85.284,85.0383,85.2545,14130.0
2019-04-18 10:05:00,86.73,86.74,86.6,86.64,15851.0,85.225,85.2348,85.0973,85.1366,15851.0
2019-04-18 10:10:00,86.62,86.64,86.53,86.59,15865.0,85.1169,85.1366,85.0285,85.0874,15865.0
2019-04-18 10:15:00,86.57,86.6,86.43,86.43,18422.0,85.0678,85.0973,84.9302,84.9302,18422.0
2019-04-18 10:20:00,86.46,86.51,86.29,86.41,22210.0,84.9597,85.0088,84.7926,84.9106,22210.0
2019-04-18 10:25:00,86.39,86.5,86.39,86.41,30409.0,84.8909,84.999,84.8909,84.9106,30409.0
2019-04-18 10:30:00,86.4,86.46,86.38,86.44,22286.0,84.9007,84.9597,84.8811,84.94,22286.0
2019-04-18 10:35:00,86.43,86.52,86.3,86.31,36586.0,84.9302,85.0187,84.8025,84.8123,36586.0
2019-04-18 10:40:00,86.3,86.3,86.09,86.14,29923.0,84.8025,84.8025,84.5961,84.6452,29923.0
2019-04-18 10:45:00,86.14,86.15,86.01,86.13,26738.0,84.6452,84.6551,84.5175,84.6354,26738.0
2019-04-18 10:50:00,86.11,86.28,86.11,86.22,12699.0,84.6158,84.7828,84.6158,84.7239,12699.0
2019-04-18 10:55:00,86.24,86.38,86.24,86.36,7204.0,84.7435,84.8811,84.7435,84.8614,7204.0
2019-04-18 11:00:00,86.36,86.4,86.27,86.34,10259.0,84.8614,84.9007,84.773,84.8418,10259.0
2019-04-18 11:05:00,86.34,86.45,86.33,86.4,12386.0,84.8418,84.9499,84.832,84.9007,12386.0
2019-04-18 11:10:00,86.42,86.46,86.34,86.46,11213.0,84.9204,84.9597,84.8418,84.9597,11213.0
2019-04-18 11:15:00,86.46,86.46,86.2,86.2,18839.0,84.9597,84.9597,84.7042,84.7042,18839.0
2019-04-18 11:20:00,86.2,86.22,86.1,86.22,15185.0,84.7042,84.7239,84.6059,84.7239,15185.0
2019-04-18 11:25:00,86.25,86.32,86.2,86.26,7910.0,84.7533,84.8221,84.7042,84.7632,7910.0
2019-04-18 11:30:00,86.28,86.42,86.28,86.36,12500.0,84.7828,84.9204,84.7828,84.8614,12500.0
2019-04-18 11:35:00,86.38,86.44,86.33,86.42,10260.0,84.8811,84.94,84.832,84.9204,10260.0
2019-04-18 11:40:00,86.41,86.59,86.4,86.57,9257.0,84.9106,85.0874,84.9007,85.0678,9257.0
2019-04-18 11:45:00,86.57,86.62,86.57,86.6,5865.0,85.0678,85.1169,85.0678,85.0973,5865.0
2019-04-18 11:50:00,86.61,86.72,86.58,86.71,8533.0,85.1071,85.2152,85.0776,85.2054,8533.0
2019-04-18 11:55:00,86.7,86.81,86.7,86.8,8948.0,85.1955,85.3036,85.1955,85.2938,8948.0
2019-04-18 12:00:00,86.81,86.82,86.75,86.77,10081.0,85.3036,85.3134,85.2447,85.2643,10081.0
2019-04-18 12:05:00,86.77,86.78,86.67,86.69,7904.0,85.2643,85.2741,85.1661,85.1857,7904.0
2019-04-18 12:10:00,86.69,86.75,86.66,86.75,15239.0,85.1857,85.2447,85.1562,85.2447,15239.0
2019-04-18 12:15:00,86.75,86.79,86.73,86.75,8943.0,85.2447,85.284,85.225,85.2447,8943.0
2019-04-18 12:20:00,86.76,86.79,86.71,86.77,20152.0,85.2545,85.284,85.2054,85.2643,20152.0
2019-04-18 12:25:00,86.79,86.81,86.76,86.78,19941.0,85.284,85.3036,85.2545,85.2741,19941.0
2019-04-18 12:30:00,86.77,86.78,86.69,86.71,14016.0,85.2643,85.2741,85.1857,85.2054,14016.0
2019-04-18 12:35:00,86.69,86.75,86.68,86.72,14080.0,85.1857,85.2447,85.1759,85.2152,14080.0
2019-04-18 12:40:00,86.73,86.79,86.73,86.76,8779.0,85.225,85.284,85.225,85.2545,8779.0
2019-04-18 12:45:00,86.76,86.93,86.75,86.93,14496.0,85.2545,85.4215,85.2447,85.4215,14496.0
2019-04-18 12:50:00,86.95,86.99,86.92,86.99,10560.0,85.4412,85.4805,85.4117,85.4805,10560.0
2019-04-18 12:55:00,86.98,87.0,86.89,86.92,14770.0,85.4707,85.4903,85.3822,85.4117,14770.0
2019-04-18 13:00:00,86.9,86.92,86.9,86.9,10901.0,85.3921,85.4117,85.3921,85.3921,10901.0
2019-04-18 13:05:00,86.91,86.92,86.79,86.85,13871.0,85.4019,85.4117,85.284,85.3429,13871.0
2019-04-18 13:10:00,86.86,86.91,86.84,86.89,7097.0,85.3528,85.4019,85.3331,85.3822,7097.0
2019-04-18 13:15:00,86.9,86.96,86.89,86.94,9204.0,85.3921,85.451,85.3822,85.4314,9204.0
2019-04-18 13:20:00,86.95,86.96,86.93,86.95,4630.0,85.4412,85.451,85.4215,85.4412,4630.0
2019-04-18 13:25:00,86.95,87.04,86.93,87.02,4740.0,85.4412,85.5296,85.4215,85.51,4740.0
2019-04-18 13:30:00,87.03,87.04,86.92,86.92,11390.0,85.5198,85.5296,85.4117,85.4117,11390.0
2019-04-18 13:35:00,86.92,86.95,86.89,86.9,8672.0,85.4117,85.4412,85.3822,85.3921,8672.0
2019-04-18 13:40:00,86.91,86.95,86.9,86.92,5971.0,85.4019,85.4412,85.3921,85.4117,5971.0
2019-04-18 13:45:00,86.93,87.06,86.91,87.02,9788.0,85.4215,85.5493,85.4019,85.51,9788.0
2019-04-18 13:50:00,87.02,87.09,87.02,87.03,8228.0,85.51,85.5788,85.51,85.5198,8228.0
2019-04-18 13:55:00,87.04,87.05,87.01,87.02,6742.0,85.5296,85.5395,85.5002,85.51,6742.0
2019-04-18 14:00:00,87.02,87.1,87.01,87.07,9414.0,85.51,85.5886,85.5002,85.5591,9414.0
2019-04-18 14:05:00,87.06,87.09,87.02,87.09,9299.0,85.5493,85.5788,85.51,85.5788,9299.0
2019-04-18 14:10:00,87.09,87.14,87.09,87.14,5741.0,85.5788,85.6279,85.5788,85.6279,5741.0
2019-04-18 14:15:00,87.14,87.14,87.1,87.13,7259.0,85.6279,85.6279,85.5886,85.6181,7259.0
2019-04-18 14:20:00,87.13,87.13,87.09,87.09,6721.0,85.6181,85.6181,85.5788,85.5788,6721.0
2019-04-18 14:25:00,87.09,87.16,87.09,87.15,7556.0,85.5788,85.6475,85.5788,85.6377,7556.0
2019-04-18 14:30:00,87.14,87.15,87.08,87.13,8700.0,85.6279,85.6377,85.5689,85.6181,8700.0
2019-04-18 14:35:00,87.11,87.18,87.1,87.14,7926.0,85.5984,85.6672,85.5886,85.6279,7926.0
2019-04-18 14:40:00,87.15,87.23,87.15,87.22,6535.0,85.6377,85.7163,85.6377,85.7065,6535.0
2019-04-18 14:45:00,87.21,87.23,87.17,87.19,8421.0,85.6967,85.7163,85.6574,85.677,8421.0
2019-04-18 14:50:00,87.18,87.19,87.14,87.18,8534.0,85.6672,85.677,85.6279,85.6672,8534.0
2019-04-18 14:55:00,87.18,87.25,87.18,87.25,11025.0,85.6672,85.736,85.6672,85.736,11025.0
2019-04-18 15:00:00,87.25,87.29,87.23,87.28,9767.0,85.736,85.7753,85.7163,85.7655,9767.0
2019-04-18 15:05:00,87.28,87.29,87.21,87.22,12110.0,85.7655,85.7753,85.6967,85.7065,12110.0
2019-04-18 15:10:00,87.23,87.3,87.23,87.29,8884.0,85.7163,85.7851,85.7163,85.7753,8884.0
2019-04-18 15:15:00,87.29,87.37,87.29,87.35,17810.0,85.7753,85.8539,85.7753,85.8343,17810.0
2019-04-18 15:20:00,87.34,87.34,87.3,87.31,7757.0,85.8244,85.8244,85.7851,85.7949,7757.0
2019-04-18 15:25:00,87.31,87.32,87.22,87.25,40956.0,85.7949,85.8048,85.7065,85.736,40956.0
2019-04-18 15:30:00,87.25,87.25,87.19,87.2,17055.0,85.736,85.736,85.677,85.6869,17055.0
2019-04-18 15:35:00,87.2,87.25,87.17,87.19,16927.0,85.6869,85.736,85.6574,85.677,16927.0
2019-04-18 15:40:00,87.19,87.21,87.14,87.17,28449.0,85.677,85.6967,85.6279,85.6574,28449.0
2019-04-18 15:45:00,87.17,87.25,87.17,87.23,33091.0,85.6574,85.736,85.6574,85.7163,33091.0
2019-04-18 15:50:00,87.24,87.24,87.05,87.13,65358.0,85.7262,85.7262,85.5395,85.6181,65358.0
2019-04-18 15:55:00,87.11,87.26,87.1,87.23,100088.0,85.5984,85.7458,85.5886,85.7163,100088.0
2019-04-22 09:30:00,86.75,87.04,86.34,86.67,25056.0,85.2447,85.5296,84.8418,85.1661,25056.0
2019-04-22 09:35:00,86.6,87.49,86.56,87.4,53052.0,85.0973,85.9718,85.058,85.8834,53052.0
2019-04-22 09:40:00,87.44,87.63,87.36,87.6,22331.0,85.9227,86.1094,85.8441,86.0799,22331.0
2019-04-22 09:45:00,87.61,87.67,87.57,87.67,9389.0,86.0897,86.1487,86.0504,86.1487,9389.0
2019-04-22 09:50:00,87.68,87.68,87.61,87.66,7259.0,86.1585,86.1585,86.0897,86.1389,7259.0
2019-04-22 09:55:00,87.64,87.74,87.58,87.58,16364.0,86.1192,86.2175,86.0603,86.0603,16364.0
2019-04-22 10:00:00,87.57,87.63,87.55,87.6,10542.0,86.0504,86.1094,86.0308,86.0799,10542.0
2019-04-22 10:05:00,87.62,87.62,87.49,87.49,16441.0,86.0996,86.0996,85.9718,85.9718,16441.0
2019-04-22 10:10:00,87.49,87.51,87.34,87.4,13891.0,85.9718,85.9915,85.8244,85.8834,13891.0
2019-04-22 10:15:00,87.39,87.63,87.39,87.62,9593.0,85.8736,86.1094,85.8736,86.0996,9593.0
2019-04-22 10:20:00,87.62,87.63,87.52,87.56,6027.0,86.0996,86.1094,86.0013,86.0406,6027.0
2019-04-22 10:25:00,87.58,87.61,87.47,87.5,12635.0,86.0603,86.0897,85.9522,85.9816,12635.0
2019-04-22 10:30:00,87.51,87.57,87.47,87.57,14214.0,85.9915,86.0504,85.9522,86.0504,14214.0
2019-04-22 10:35:00,87.59,87.67,87.58,87.64,10112.0,86.0701,86.1487,86.0603,86.1192,10112.0
2019-04-22 10:40:00,87.63,87.69,87.61,87.65,11687.0,86.1094,86.1684,86.0897,86.129,11687.0
2019-04-22 10:45:00,87.64,87.72,87.58,87.72,12941.0,86.1192,86.1978,86.0603,86.1978,12941.0
2019-04-22 10:50:00,87.73,87.73,87.56,87.61,14216.0,86.2077,86.2077,86.0406,86.0897,14216.0
2019-04-22 10:55:00,87.6,87.62,87.52,87.6,12184.0,86.0799,86.0996,86.0013,86.0799,12184.0
2019-04-22 11:00:00,87.62,87.65,87.56,87.59,11097.0,86.0996,86.129,86.0406,86.0701,11097.0
2019-04-22 11:05:00,87.58,87.66,87.57,87.62,12909.0,86.0603,86.1389,86.0504,86.0996,12909.0
2019-04-22 11:10:00,87.61,87.61,87.46,87.51,10667.0,86.0897,86.0897,85.9423,85.9915,10667.0
2019-04-22 11:15:00,87.5,87.56,87.49,87.55,7482.0,85.9816,86.0406,85.9718,86.0308,7482.0
2019-04-22 11:20:00,87.56,87.6,87.56,87.59,8346.0,86.0406,86.0799,86.0406,86.0701,8346.0
2019-04-22 11:25:00,87.59,87.68,87.58,87.58,8410.0,86.0701,86.1585,86.0603,86.0603,8410.0
2019-04-22 11:30:00,87.57,87.75,87.55,87.72,13920.0,86.0504,86.2273,86.0308,86.1978,13920.0
2019-04-22 11:35:00,87.73,87.75,87.61,87.63,6900.0,86.2077,86.2273,86.0897,86.1094,6900.0
2019-04-22 11:40:00,87.64,87.74,87.63,87.67,9435.0,86.1192,86.2175,86.1094,86.1487,9435.0
2019-04-22 11:45:00,87.68,87.74,87.66,87.67,7733.0,86.1585,86.2175,86.1389,86.1487,7733.0
2019-04-22 11:50:00,87.67,87.68,87.61,87.61,5969.0,86.1487,86.1585,86.0897,86.0897,5969.0
2019-04-22 11:55:00,87.61,87.68,87.61,87.65,6528.0,86.0897,86.1585,86.0897,86.129,6528.0
2019-04-22 12:00:00,87.65,87.66,87.52,87.57,9807.0,86.129,86.1389,86.0013,86.0504,9807.0
2019-04-22 12:05:00,87.58,87.64,87.58,87.64,7561.0,86.0603,86.1192,86.0603,86.1192,7561.0
2019-04-22 12:10:00,87.62,87.63,87.5,87.51,6801.0,86.0996,86.1094,85.9816,85.9915,6801.0
2019-04-22 12:15:00,87.5,87.51,87.42,87.42,10029.0,85.9816,85.9915,85.903,85.903,10029.0
2019-04-22 12:20:00,87.42,87.51,87.42,87.48,13330.0,85.903,85.9915,85.903,85.962,13330.0
2019-04-22 12:25:00,87.47,87.53,87.47,87.52,8669.0,85.9522,86.0111,85.9522,86.0013,8669.0
2019-04-22 12:30:00,87.47,87.5,87.34,87.39,163245.0,85.9522,85.9816,85.8244,85.8736,163245.0
2019-04-22 12:35:00,87.39,87.5,87.39,87.5,22114.0,85.8736,85.9816,85.8736,85.9816,22114.0
2019-04-22 12:40:00,87.5,87.56,87.49,87.55,7637.0,85.9816,86.0406,85.9718,86.0308,7637.0
2019-04-22 12:45:00,87.54,87.57,87.49,87.56,5934.0,86.021,86.0504,85.9718,86.0406,5934.0
2019-04-22 12:50:00,87.56,87.57,87.52,87.56,4026.0,86.0406,86.0504,86.0013,86.0406,4026.0
2019-04-22 12:55:00,87.59,87.59,87.53,87.55,23855.0,86.0701,86.0701,86.0111,86.0308,23855.0
2019-04-22 13:00:00,87.56,87.58,87.46,87.47,8476.0,86.0406,86.0603,85.9423,85.9522,8476.0
2019-04-22 13:05:00,87.48,87.5,87.46,87.48,6610.0,85.962,85.9816,85.9423,85.962,6610.0
2019-04-22 13:10:00,87.49,87.55,87.49,87.52,5828.0,85.9718,86.0308,85.9718,86.0013,5828.0
2019-04-22 13:15:00,87.51,87.58,87.5,87.54,11693.0,85.9915,86.0603,85.9816,86.021,11693.0
2019-04-22 13:20:00,87.55,87.62,87.52,87.6,20009.0,86.0308,86.0996,86.0013,86.0799,20009.0
2019-04-22 13:25:00,87.59,87.59,87.53,87.56,11320.0,86.0701,86.0701,86.0111,86.0406,11320.0
2019-04-22 13:30:00,87.57,87.58,87.56,87.58,4255.0,86.0504,86.0603,86.0406,86.0603,4255.0
2019-04-22 13:35:00,87.58,87.6,87.57,87.57,5762.0,86.0603,86.0799,86.0504,86.0504,5762.0
2019-04-22 13:40:00,87.58,87.66,87.58,87.63,10036.0,86.0603,86.1389,86.0603,86.1094,10036.0
2019-04-22 13:45:00,87.62,87.65,87.59,87.6,7050.0,86.0996,86.129,86.0701,86.0799,7050.0
2019-04-22 13:50:00,87.6,87.65,87.6,87.62,10733.0,86.0799,86.129,86.0799,86.0996,10733.0
2019-04-22 13:55:00,87.61,87.67,87.57,87.67,6042.0,86.0897,86.1487,86.0504,86.1487,6042.0
2019-04-22 14:00:00,87.67,87.67,87.64,87.67,21743.0,86.1487,86.1487,86.1192,86.1487,21743.0
2019-04-22 14:05:00,87.69,87.84,87.69,87.83,21383.0,86.1684,86.3157,86.1684,86.3059,21383.0
2019-04-22 14:10:00,87.83,87.92,87.8,87.92,14623.0,86.3059,86.3944,86.2764,86.3944,14623.0
2019-04-22 14:15:00,87.92,87.94,87.88,87.92,11310.0,86.3944,86.414,86.3551,86.3944,11310.0
2019-04-22 14:20:00,87.91,87.91,87.82,87.83,12805.0,86.3845,86.3845,86.2961,86.3059,12805.0
2019-04-22 14:25:00,87.82,87.93,87.81,87.93,12340.0,86.2961,86.4042,86.2863,86.4042,12340.0
2019-04-22 14:30:00,87.92,87.98,87.89,87.91,14501.0,86.3944,86.4533,86.3649,86.3845,14501.0
2019-04-22 14:35:00,87.91,87.96,87.9,87.95,17205.0,86.3845,86.4337,86.3747,86.4238,17205.0
2019-04-22 14:40:00,87.96,87.98,87.91,87.92,22110.0,86.4337,86.4533,86.3845,86.3944,22110.0
2019-04-22 14:45:00,87.92,87.97,87.89,87.96,23867.0,86.3944,86.4435,86.3649,86.4337,23867.0
2019-04-22 14:50:00,87.96,87.97,87.9,87.94,14411.0,86.4337,86.4435,86.3747,86.414,14411.0
2019-04-22 14:55:00,87.94,88.02,87.94,88.02,16534.0,86.414,86.4926,86.414,86.4926,16534.0
2019-04-22 15:00:00,88.02,88.04,87.88,87.88,18643.0,86.4926,86.5123,86.3551,86.3551,18643.0
2019-04-22 15:05:00,87.88,87.91,87.86,87.89,17444.0,86.3551,86.3845,86.3354,86.3649,17444.0
2019-04-22 15:10:00,87.9,87.93,87.88,87.92,12832.0,86.3747,86.4042,86.3551,86.3944,12832.0
2019-04-22 15:15:00,87.91,87.91,87.85,87.89,15493.0,86.3845,86.3845,86.3256,86.3649,15493.0
2019-04-22 15:20:00,87.88,87.89,87.79,87.81,18205.0,86.3551,86.3649,86.2666,86.2863,18205.0
2019-04-22 15:25:00,87.81,87.83,87.76,87.77,13430.0,86.2863,86.3059,86.2371,86.247,13430.0
2019-04-22 15:30:00,87.78,87.82,87.75,87.81,20908.0,86.2568,86.2961,86.2273,86.2863,20908.0
2019-04-22 15:35:00,87.81,87.87,87.8,87.83,24896.0,86.2863,86.3452,86.2764,86.3059,24896.0
2019-04-22 15:40:00,87.83,87.9,87.82,87.89,110037.0,86.3059,86.3747,86.2961,86.3649,110037.0
2019-04-22 15:45:00,87.89,87.9,87.86,87.9,42905.0,86.3649,86.3747,86.3354,86.3747,42905.0
2019-04-22 15:50:00,87.89,87.93,87.85,87.86,78868.0,86.3649,86.4042,86.3256,86.3354,78868.0
2019-04-22 15:55:00,87.86,87.91,87.68,87.89,139598.0,86.3354,86.3845,86.1585,86.3649,139598.0
2019-04-23 09:30:00,87.87,87.91,87.71,87.71,44024.0,86.3452,86.3845,86.188,86.188,44024.0
2019-04-23 09:35:00,87.71,87.89,87.54,87.89,11106.0,86.188,86.3649,86.021,86.3649,11106.0
2019-04-23 09:40:00,87.91,87.98,87.86,87.88,25043.0,86.3845,86.4533,86.3354,86.3551,25043.0
2019-04-23 09:45:00,87.88,87.88,87.8,87.82,4295.0,86.3551,86.3551,86.2764,86.2961,4295.0
2019-04-23 09:50:00,87.84,87.87,87.74,87.76,6900.0,86.3157,86.3452,86.2175,86.2371,6900.0
2019-04-23 09:55:00,87.75,87.84,87.7,87.82,18646.0,86.2273,86.3157,86.1782,86.2961,18646.0
2019-04-23 10:00:00,87.82,87.93,87.79,87.89,11236.0,86.2961,86.4042,86.2666,86.3649,11236.0
2019-04-23 10:05:00,87.91,87.91,87.78,87.8,18895.0,86.3845,86.3845,86.2568,86.2764,18895.0
2019-04-23 10:10:00,87.82,87.92,87.81,87.92,8800.0,86.2961,86.3944,86.2863,86.3944,8800.0
2019-04-23 10:15:00,87.91,87.92,87.66,87.68,6925.0,86.3845,86.3944,86.1389,86.1585,6925.0
2019-04-23 10:20:00,87.68,87.84,87.65,87.84,8247.0,86.1585,86.3157,86.129,86.3157,8247.0
2019-04-23 10:25:00,87.85,87.89,87.79,87.89,8856.0,86.3256,86.3649,86.2666,86.3649,8856.0
2019-04-23 10:30:00,87.9,87.92,87.79,87.92,12617.0,86.3747,86.3944,86.2666,86.3944,12617.0
2019-04-23 10:35:00,87.92,87.92,87.81,87.88,7247.0,86.3944,86.3944,86.2863,86.3551,7247.0
2019-04-23 10:40:00,87.87,87.89,87.8,87.85,14386.0,86.3452,86.3649,86.2764,86.3256,14386.0
2019-04-23 10:45:00,87.87,87.9,87.84,87.89,16869.0,86.3452,86.3747,86.3157,86.3649,16869.0
2019-04-23 10:50:00,87.89,87.91,87.8,87.88,33790.0,86.3649,86.3845,86.2764,86.3551,33790.0
2019-04-23 10:55:00,87.87,87.93,87.84,87.91,59485.0,86.3452,86.4042,86.3157,86.3845,59485.0
2019-04-23 11:00:00,87.91,87.99,87.91,87.97,9055.0,86.3845,86.4631,86.3845,86.4435,9055.0
2019-04-23 11:05:00,87.96,88.0,87.95,87.95,11031.0,86.4337,86.473,86.4238,86.4238,11031.0
2019-04-23 11:10:00,87.95,87.99,87.93,87.99,7353.0,86.4238,86.4631,86.4042,86.4631,7353.0
2019-04-23 11:15:00,88.0,88.08,88.0,88.03,21056.0,86.473,86.5516,86.473,86.5025,21056.0
2019-04-23 11:20:00,88.03,88.03,87.97,88.02,15989.0,86.5025,86.5025,86.4435,86.4926,15989.0
2019-04-23 11:25:00,88.03,88.07,87.99,88.0,11360.0,86.5025,86.5418,86.4631,86.473,11360.0
2019-04-23 11:30:00,87.98,88.02,87.98,88.02,20636.0,86.4533,86.4926,86.4533,86.4926,20636.0
2019-04-23 11:35:00,88.02,88.14,88.02,88.1,24895.0,86.4926,86.6105,86.4926,86.5712,24895.0
2019-04-23 11:40:00,88.1,88.11,88.0,88.0,27712.0,86.5712,86.5811,86.473,86.473,27712.0
2019-04-23 11:45:00,88.0,88.11,87.99,88.11,17425.0,86.473,86.5811,86.4631,86.5811,17425.0
2019-04-23 11:50:00,88.12,88.2,88.11,88.2,25515.0,86.5909,86.6695,86.5811,86.6695,25515.0
2019-04-23 11:55:00,88.2,88.33,88.19,88.33,29926.0,86.6695,86.7972,86.6597,86.7972,29926.0
2019-04-23 12:00:00,88.34,88.34,88.13,88.21,135255.0,86.8071,86.8071,86.6007,86.6793,135255.0
2019-04-23 12:05:00,88.2,88.29,88.19,88.21,104221.0,86.6695,86.7579,86.6597,86.6793,104221.0
2019-04-23 12:10:00,88.21,88.36,88.21,88.36,12091.0,86.6793,86.8267,86.6793,86.8267,12091.0
2019-04-23 12:15:00,88.35,88.45,88.35,88.39,62590.0,86.8169,86.9152,86.8169,86.8562,62590.0
2019-04-23 12:20:00,88.39,88.41,88.28,88.29,21960.0,86.8562,86.8759,86.7481,86.7579,21960.0
2019-04-23 12:25:00,88.28,88.32,88.19,88.2,40799.0,86.7481,86.7874,86.6597,86.6695,40799.0
2019-04-23 12:30:00,88.2,88.22,88.17,88.18,14469.0,86.6695,86.6892,86.64,86.6498,14469.0
2019-04-23 12:35:00,88.19,88.19,88.13,88.15,15889.0,86.6597,86.6597,86.6007,86.6204,15889.0
2019-04-23 12:40:00,88.15,88.16,88.12,88.15,13394.0,86.6204,86.6302,86.5909,86.6204,13394.0
2019-04-23 12:45:00,88.15,88.43,88.14,88.41,265360.0,86.6204,86.8955,86.6105,86.8759,265360.0
2019-04-23 12:50:00,88.41,88.53,88.41,88.53,13037.0,86.8759,86.9938,86.8759,86.9938,13037.0
2019-04-23 12:55:00,88.52,88.52,88.39,88.41,16171.0,86.9839,86.9839,86.8562,86.8759,16171.0
2019-04-23 13:00:00,88.41,88.5,88.41,88.42,12709.0,86.8759,86.9643,86.8759,86.8857,12709.0
2019-04-23 13:05:00,88.42,88.43,88.3,88.38,17345.0,86.8857,86.8955,86.7678,86.8464,17345.0
2019-04-23 13:10:00,88.39,88.4,88.37,88.39,10340.0,86.8562,86.866,86.8366,86.8562,10340.0
2019-04-23 13:15:00,88.39,88.39,88.28,88.3,22778.0,86.8562,86.8562,86.7481,86.7678,22778.0
2019-04-23 13:20:00,88.31,88.31,88.27,88.28,22225.0,86.7776,86.7776,86.7383,86.7481,22225.0
2019-04-23 13:25:00,88.28,88.3,88.28,88.29,8445.0,86.7481,86.7678,86.7481,86.7579,8445.0
2019-04-23 13:30:00,88.29,88.29,88.24,88.28,17780.0,86.7579,86.7579,86.7088,86.7481,17780.0
2019-04-23 13:35:00,88.29,88.29,88.23,88.25,11452.0,86.7579,86.7579,86.699,86.7186,11452.0
2019-04-23 13:40:00,88.25,88.26,88.23,88.25,18511.0,86.7186,86.7285,86.699,86.7186,18511.0
2019-04-23 13:45:00,88.26,88.36,88.25,88.36,12875.0,86.7285,86.8267,86.7186,86.8267,12875.0
2019-04-23 13:50:00,88.36,88.36,88.26,88.29,20195.0,86.8267,86.8267,86.7285,86.7579,20195.0
2019-04-23 13:55:00,88.29,88.3,88.27,88.29,8300.0,86.7579,86.7678,86.7383,86.7579,8300.0
2019-04-23 14:00:00,88.29,88.3,88.22,88.27,23209.0,86.7579,86.7678,86.6892,86.7383,23209.0
2019-04-23 14:05:00,88.28,88.29,88.23,88.23,17970.0,86.7481,86.7579,86.699,86.699,17970.0
2019-04-23 14:10:00,88.23,88.25,88.22,88.24,10453.0,86.699,86.7186,86.6892,86.7088,10453.0
2019-04-23 14:15:00,88.24,88.24,88.16,88.19,24826.0,86.7088,86.7088,86.6302,86.6597,24826.0
2019-04-23 14:20:00,88.18,88.19,88.13,88.15,7023.0,86.6498,86.6597,86.6007,86.6204,7023.0
2019-04-23 14:25:00,88.14,88.27,88.14,88.19,16337.0,86.6105,86.7383,86.6105,86.6597,16337.0
2019-04-23 14:30:00,88.18,88.19,88.16,88.16,11767.0,86.6498,86.6597,86.6302,86.6302,11767.0
2019-04-23 14:35:00,88.16,88.3,88.14,88.3,10210.0,86.6302,86.7678,86.6105,86.7678,10210.0
2019-04-23 14:40:00,88.31,88.38,88.3,88.38,7827.0,86.7776,86.8464,86.7678,86.8464,7827.0
2019-04-23 14:45:00,88.38,88.4,88.35,88.38,7829.0,86.8464,86.866,86.8169,86.8464,7829.0
2019-04-23 14:50:00,88.38,88.44,88.38,88.41,9077.0,86.8464,86.9053,86.8464,86.8759,9077.0
2019-04-23 14:55:00,88.41,88.41,88.32,88.35,21332.0,86.8759,86.8759,86.7874,86.8169,21332.0
2019-04-23 15:00:00,88.35,88.35,88.24,88.25,22885.0,86.8169,86.8169,86.7088,86.7186,22885.0
2019-04-23 15:05:00,88.25,88.3,88.2,88.2,59963.0,86.7186,86.7678,86.6695,86.6695,59963.0
2019-04-23 15:10:00,88.2,88.34,88.2,88.34,11772.0,86.6695,86.8071,86.6695,86.8071,11772.0
2019-04-23 15:15:00,88.34,88.43,88.34,88.4,17564.0,86.8071,86.8955,86.8071,86.866,17564.0
2019-04-23 15:20:00,88.39,88.39,88.32,88.34,10787.0,86.8562,86.8562,86.7874,86.8071,10787.0
2019-04-23 15:25:00,88.34,88.34,88.19,88.2,36595.0,86.8071,86.8071,86.6597,86.6695,36595.0
2019-04-23 15:30:00,88.2,88.21,88.19,88.2,20756.0,86.6695,86.6793,86.6597,86.6695,20756.0
2019-04-23 15:35:00,88.2,88.21,88.09,88.15,45571.0,86.6695,86.6793,86.5614,86.6204,45571.0
2019-04-23 15:40:00,88.16,88.18,88.09,88.18,44815.0,86.6302,86.6498,86.5614,86.6498,44815.0
2019-04-23 15:45:00,88.19,88.2,88.13,88.15,30224.0,86.6597,86.6695,86.6007,86.6204,30224.0
2019-04-23 15:50:00,88.14,88.14,88.0,88.0,160729.0,86.6105,86.6105,86.473,86.473,160729.0
2019-04-23 15:55:00,88.01,88.03,87.87,87.91,236512.0,86.4828,86.5025,86.3452,86.3845,236512.0
2019-04-24 09:30:00,87.12,87.33,86.85,87.17,95188.0,85.6082,85.8146,85.3429,85.6574,95188.0
2019-04-24 09:35:00,87.2,87.59,87.13,87.51,18151.0,85.6869,86.0701,85.6181,85.9915,18151.0
2019-04-24 09:40:00,87.53,87.69,87.35,87.43,16202.0,86.0111,86.1684,85.8343,85.9129,16202.0
2019-04-24 09:45:00,87.44,87.44,87.2,87.34,11154.0,85.9227,85.9227,85.6869,85.8244,11154.0
2019-04-24 09:50:00,87.36,87.65,87.35,87.59,14313.0,85.8441,86.129,85.8343,86.0701,14313.0
2019-04-24 09:55:00,87.63,87.63,87.29,87.42,6813.0,86.1094,86.1094,85.7753,85.903,6813.0
2019-04-24 10:00:00,87.42,87.62,87.35,87.6,8546.0,85.903,86.0996,85.8343,86.0799,8546.0
2019-04-24 10:05:00,87.63,87.7,87.57,87.64,9900.0,86.1094,86.1782,86.0504,86.1192,9900.0
2019-04-24 10:10:00,87.65,87.72,87.62,87.71,49019.0,86.129,86.1978,86.0996,86.188,49019.0
2019-04-24 10:15:00,87.69,87.75,87.69,87.7,8212.0,86.1684,86.2273,86.1684,86.1782,8212.0
2019-04-24 10:20:00,87.73,87.76,87.64,87.72,7153.0,86.2077,86.2371,86.1192,86.1978,7153.0
2019-04-24 10:25:00,87.72,87.76,87.68,87.7,7988.0,86.1978,86.2371,86.1585,86.1782,7988.0
2019-04-24 10:30:00,87.71,87.75,87.63,87.74,51774.0,86.188,86.2273,86.1094,86.2175,51774.0
2019-04-24 10:35:00,87.77,87.8,87.7,87.7,14304.0,86.247,86.2764,86.1782,86.1782,14304.0
2019-04-24 10:40:00,87.69,87.71,87.59,87.66,6461.0,86.1684,86.188,86.0701,86.1389,6461.0
2019-04-24 10:45:00,87.64,87.67,87.62,87.64,4904.0,86.1192,86.1487,86.0996,86.1192,4904.0
2019-04-24 10:50:00,87.64,87.64,87.57,87.59,9112.0,86.1192,86.1192,86.0504,86.0701,9112.0
2019-04-24 10:55:00,87.62,87.75,87.61,87.75,11567.0,86.0996,86.2273,86.0897,86.2273,11567.0
2019-04-24 11:00:00,87.75,87.76,87.62,87.63,18223.0,86.2273,86.2371,86.0996,86.1094,18223.0
2019-04-24 11:05:00,87.63,87.63,87.44,87.5,15206.0,86.1094,86.1094,85.9227,85.9816,15206.0
2019-04-24 11:10:00,87.5,87.5,87.38,87.41,11959.0,85.9816,85.9816,85.8637,85.8932,11959.0
2019-04-24 11:15:00,87.4,87.44,87.38,87.39,8680.0,85.8834,85.9227,85.8637,85.8736,8680.0
2019-04-24 11:20:00,87.38,87.49,87.36,87.48,9651.0,85.8637,85.9718,85.8441,85.962,9651.0
2019-04-24 11:25:00,87.48,87.48,87.4,87.43,5095.0,85.962,85.962,85.8834,85.9129,5095.0
2019-04-24 11:30:00,87.42,87.51,87.42,87.47,8276.0,85.903,85.9915,85.903,85.9522,8276.0
2019-04-24 11:35:00,87.46,87.49,87.43,87.48,6066.0,85.9423,85.9718,85.9129,85.962,6066.0
2019-04-24 11:40:00,87.49,87.5,87.45,87.49,7425.0,85.9718,85.9816,85.9325,85.9718,7425.0
2019-04-24 11:45:00,87.48,87.48,87.42,87.43,8067.0,85.962,85.962,85.903,85.9129,8067.0
2019-04-24 11:50:00,87.42,87.48,87.38,87.47,6966.0,85.903,85.962,85.8637,85.9522,6966.0
2019-04-24 11:55:00,87.47,87.47,87.42,87.46,10366.0,85.9522,85.9522,85.903,85.9423,10366.0
2019-04-24 12:00:00,87.46,87.51,87.44,87.5,19898.0,85.9423,85.9915,85.9227,85.9816,19898.0
2019-04-24 12:05:00,87.49,87.54,87.48,87.54,38908.0,85.9718,86.021,85.962,86.021,38908.0
2019-04-24 12:10:00,87.56,87.6,87.49,87.53,11678.0,86.0406,86.0799,85.9718,86.0111,11678.0
2019-04-24 12:15:00,87.54,87.55,87.48,87.5,6522.0,86.021,86.0308,85.962,85.9816,6522.0
2019-04-24 12:20:00,87.51,87.53,87.51,87.52,2554.0,85.9915,86.0111,85.9915,86.0013,2554.0
2019-04-24 12:25:00,87.51,87.58,87.5,87.58,7345.0,85.9915,86.0603,85.9816,86.0603,7345.0
2019-04-24 12:30:00,87.57,87.64,87.56,87.6,14574.0,86.0504,86.1192,86.0406,86.0799,14574.0
2019-04-24 12:35:00,87.6,87.66,87.59,87.66,9750.0,86.0799,86.1389,86.0701,86.1389,9750.0
2019-04-24 12:40:00,87.66,87.68,87.63,87.63,4603.0,86.1389,86.1585,86.1094,86.1094,4603.0
2019-04-24 12:45:00,87.62,87.67,87.62,87.65,3300.0,86.0996,86.1487,86.0996,86.129,3300.0
2019-04-24 12:50:00,87.67,87.71,87.61,87.61,4874.0,86.1487,86.188,86.0897,86.0897,4874.0
2019-04-24 12:55:00,87.61,87.61,87.47,87.5,5421.0,86.0897,86.0897,85.9522,85.9816,5421.0
2019-04-24 13:00:00,87.5,87.56,87.48,87.56,6237.0,85.9816,86.0406,85.962,86.0406,6237.0
2019-04-24 13:05:00,87.56,87.56,87.5,87.5,4244.0,86.0406,86.0406,85.9816,85.9816,4244.0
2019-04-24 13:10:00,87.5,87.53,87.47,87.48,3476.0,85.9816,86.0111,85.9522,85.962,3476.0
2019-04-24 13:15:00,87.48,87.52,87.47,87.49,5590.0,85.962,86.0013,85.9522,85.9718,5590.0
2019-04-24 13:20:00,87.49,87.54,87.48,87.54,4395.0,85.9718,86.021,85.962,86.021,4395.0
2019-04-24 13:25:00,87.53,87.53,87.49,87.49,3738.0,86.0111,86.0111,85.9718,85.9718,3738.0
2019-04-24 13:30:00,87.49,87.52,87.49,87.51,4208.0,85.9718,86.0013,85.9718,85.9915,4208.0
2019-04-24 13:35:00,87.51,87.58,87.51,87.58,3412.0,85.9915,86.0603,85.9915,86.0603,3412.0
2019-04-24 13:40:00,87.59,87.59,87.53,87.55,5189.0,86.0701,86.0701,86.0111,86.0308,5189.0
2019-04-24 13:45:00,87.56,87.66,87.56,87.66,3157.0,86.0406,86.1389,86.0406,86.1389,3157.0
2019-04-24 13:50:00,87.65,87.65,87.59,87.61,5326.0,86.129,86.129,86.0701,86.0897,5326.0
2019-04-24 13:55:00,87.61,87.62,87.52,87.52,4720.0,86.0897,86.0996,86.0013,86.0013,4720.0
2019-04-24 14:00:00,87.53,87.64,87.52,87.63,4160.0,86.0111,86.1192,86.0013,86.1094,4160.0
2019-04-24 14:05:00,87.63,87.67,87.63,87.64,7653.0,86.1094,86.1487,86.1094,86.1192,7653.0
2019-04-24 14:10:00,87.62,87.66,87.62,87.64,5208.0,86.0996,86.1389,86.0996,86.1192,5208.0
2019-04-24 14:15:00,87.64,87.66,87.62,87.63,3655.0,86.1192,86.1389,86.0996,86.1094,3655.0
2019-04-24 14:20:00,87.63,87.63,87.5,87.5,6415.0,86.1094,86.1094,85.9816,85.9816,6415.0
2019-04-24 14:25:00,87.51,87.57,87.49,87.54,12303.0,85.9915,86.0504,85.9718,86.021,12303.0
2019-04-24 14:30:00,87.53,87.57,87.5,87.52,8372.0,86.0111,86.0504,85.9816,86.0013,8372.0
2019-04-24 14:35:00,87.52,87.56,87.52,87.53,4800.0,86.0013,86.0406,86.0013,86.0111,4800.0
2019-04-24 14:40:00,87.54,87.69,87.54,87.67,77214.0,86.021,86.1684,86.021,86.1487,77214.0
2019-04-24 14:45:00,87.66,87.71,87.66,87.7,45186.0,86.1389,86.188,86.1389,86.1782,45186.0
2019-04-24 14:50:00,87.7,87.89,87.7,87.88,37544.0,86.1782,86.3649,86.1782,86.3551,37544.0
2019-04-24 14:55:00,87.87,87.93,87.84,87.91,61783.0,86.3452,86.4042,86.3157,86.3845,61783.0
2019-04-24 15:00:00,87.91,88.0,87.88,87.88,15063.0,86.3845,86.473,86.3551,86.3551,15063.0
2019-04-24 15:05:00,87.89,87.91,87.77,87.82,11729.0,86.3649,86.3845,86.247,86.2961,11729.0
2019-04-24 15:10:00,87.83,87.84,87.75,87.75,28550.0,86.3059,86.3157,86.2273,86.2273,28550.0
2019-04-24 15:15:00,87.75,87.75,87.67,87.71,7765.0,86.2273,86.2273,86.1487,86.188,7765.0
2019-04-24 15:20:00,87.72,87.74,87.64,87.67,8076.0,86.1978,86.2175,86.1192,86.1487,8076.0
2019-04-24 15:25:00,87.67,87.73,87.65,87.67,5348.0,86.1487,86.2077,86.129,86.1487,5348.0
2019-04-24 15:30:00,87.67,87.67,87.58,87.6,18240.0,86.1487,86.1487,86.0603,86.0799,18240.0
2019-04-24 15:35:00,87.6,87.61,87.57,87.59,10663.0,86.0799,86.0897,86.0504,86.0701,10663.0
2019-04-24 15:40:00,87.6,87.65,87.6,87.62,30678.0,86.0799,86.129,86.0799,86.0996,30678.0
2019-04-24 15:45:00,87.65,87.68,87.59,87.59,21814.0,86.129,86.1585,86.0701,86.0701,21814.0
2019-04-24 15:50:00,87.6,87.62,87.53,87.62,78503.0,86.0799,86.0996,86.0111,86.0996,78503.0
2019-04-24 15:55:00,87.61,87.61,87.5,87.5,92139.0,86.0897,86.0897,85.9816,85.9816,92139.0
2019-04-25 09:30:00,87.33,87.84,87.33,87.63,13425.0,85.8146,86.3157,85.8146,86.1094,13425.0
2019-04-25 09:35:00,87.48,87.58,87.42,87.5,12234.0,85.962,86.0603,85.903,85.9816,12234.0
2019-04-25 09:40:00,87.49,87.55,87.3,87.39,20938.0,85.9718,86.0308,85.7851,85.8736,20938.0
2019-04-25 09:45:00,87.37,87.55,87.34,87.5,10572.0,85.8539,86.0308,85.8244,85.9816,10572.0
2019-04-25 09:50:00,87.51,87.55,87.38,87.44,12359.0,85.9915,86.0308,85.8637,85.9227,12359.0
2019-04-25 09:55:00,87.41,87.59,87.4,87.56,13594.0,85.8932,86.0701,85.8834,86.0406,13594.0
2019-04-25 10:00:00,87.54,87.58,87.48,87.57,7460.0,86.021,86.0603,85.962,86.0504,7460.0
2019-04-25 10:05:00,87.54,87.55,87.44,87.45,15284.0,86.021,86.0308,85.9227,85.9325,15284.0
2019-04-25 10:10:00,87.45,87.45,87.21,87.26,15681.0,85.9325,85.9325,85.6967,85.7458,15681.0
2019-04-25 10:15:00,87.28,87.42,87.23,87.42,23274.0,85.7655,85.903,85.7163,85.903,23274.0
2019-04-25 10:20:00,87.41,87.43,87.25,87.37,10030.0,85.8932,85.9129,85.736,85.8539,10030.0
2019-04-25 10:25:00,87.39,87.41,87.26,87.31,26510.0,85.8736,85.8932,85.7458,85.7949,26510.0
2019-04-25 10:30:00,87.29,87.34,87.23,87.34,7243.0,85.7753,85.8244,85.7163,85.8244,7243.0
2019-04-25 10:35:00,87.34,87.44,87.34,87.42,8157.0,85.8244,85.9227,85.8244,85.903,8157.0
2019-04-25 10:40:00,87.44,87.5,87.38,87.5,17895.0,85.9227,85.9816,85.8637,85.9816,17895.0
2019-04-25 10:45:00,87.49,87.49,87.38,87.43,5969.0,85.9718,85.9718,85.8637,85.9129,5969.0
2019-04-25 10:50:00,87.44,87.52,87.43,87.5,9543.0,85.9227,86.0013,85.9129,85.9816,9543.0
2019-04-25 10:55:00,87.48,87.62,87.48,87.55,4759.0,85.962,86.0996,85.962,86.0308,4759.0
2019-04-25 11:00:00,87.52,87.7,87.51,87.65,6370.0,86.0013,86.1782,85.9915,86.129,6370.0
2019-04-25 11:05:00,87.65,87.67,87.58,87.64,8830.0,86.129,86.1487,86.0603,86.1192,8830.0
2019-04-25 11:10:00,87.64,87.72,87.62,87.66,6904.0,86.1192,86.1978,86.0996,86.1389,6904.0
2019-04-25 11:15:00,87.65,87.66,87.55,87.59,12326.0,86.129,86.1389,86.0308,86.0701,12326.0
2019-04-25 11:20:00,87.59,87.76,87.55,87.75,7078.0,86.0701,86.2371,86.0308,86.2273,7078.0
2019-04-25 11:25:00,87.77,87.86,87.77,87.84,7824.0,86.247,86.3354,86.247,86.3157,7824.0
2019-04-25 11:30:00,87.83,87.87,87.79,87.83,6599.0,86.3059,86.3452,86.2666,86.3059,6599.0
2019-04-25 11:35:00,87.85,87.95,87.82,87.92,10288.0,86.3256,86.4238,86.2961,86.3944,10288.0
2019-04-25 11:40:00,87.93,87.99,87.92,87.98,7760.0,86.4042,86.4631,86.3944,86.4533,7760.0
2019-04-25 11:45:00,87.99,88.02,87.91,87.91,9270.0,86.4631,86.4926,86.3845,86.3845,9270.0
2019-04-25 11:50:00,87.9,87.99,87.89,87.99,2646.0,86.3747,86.4631,86.3649,86.4631,2646.0
2019-04-25 11:55:00,87.99,88.03,87.94,87.94,7716.0,86.4631,86.5025,86.414,86.414,7716.0
2019-04-25 12:00:00,87.93,87.98,87.86,87.87,5209.0,86.4042,86.4533,86.3354,86.3452,5209.0
2019-04-25 12:05:00,87.9,87.95,87.87,87.95,3600.0,86.3747,86.4238,86.3452,86.4238,3600.0
2019-04-25 12:10:00,87.95,87.95,87.85,87.87,6334.0,86.4238,86.4238,86.3256,86.3452,6334.0
2019-04-25 12:15:00,87.87,87.88,87.81,87.83,5540.0,86.3452,86.3551,86.2863,86.3059,5540.0
2019-04-25 12:20:00,87.79,87.83,87.76,87.82,16756.0,86.2666,86.3059,86.2371,86.2961,16756.0
2019-04-25 12:25:00,87.82,87.9,87.82,87.84,11598.0,86.2961,86.3747,86.2961,86.3157,11598.0
2019-04-25 12:30:00,87.84,87.94,87.81,87.92,4789.0,86.3157,86.414,86.2863,86.3944,4789.0
2019-04-25 12:35:00,87.94,87.99,87.93,87.96,4625.0,86.414,86.4631,86.4042,86.4337,4625.0
2019-04-25 12:40:00,87.98,88.0,87.94,87.94,5432.0,86.4533,86.473,86.414,86.414,5432.0
2019-04-25 12:45:00,87.92,87.96,87.89,87.95,2634.0,86.3944,86.4337,86.3649,86.4238,2634.0
2019-04-25 12:50:00,87.99,88.03,87.96,88.01,4786.0,86.4631,86.5025,86.4337,86.4828,4786.0
2019-04-25 12:55:00,88.01,88.01,87.96,87.98,4217.0,86.4828,86.4828,86.4337,86.4533,4217.0
2019-04-25 13:00:00,88.0,88.01,87.97,87.97,4593.0,86.473,86.4828,86.4435,86.4435,4593.0
2019-04-25 13:05:00,87.95,87.95,87.92,87.93,3114.0,86.4238,86.4238,86.3944,86.4042,3114.0
2019-04-25 13:10:00,87.96,87.97,87.92,87.95,6416.0,86.4337,86.4435,86.3944,86.4238,6416.0
2019-04-25 13:15:00,87.94,88.05,87.92,88.0,7513.0,86.414,86.5221,86.3944,86.473,7513.0
2019-04-25 13:20:00,88.01,88.03,87.96,88.0,7303.0,86.4828,86.5025,86.4337,86.473,7303.0
2019-04-25 13:25:00,88.0,88.02,87.99,88.0,9100.0,86.473,86.4926,86.4631,86.473,9100.0
2019-04-25 13:30:00,87.99,88.03,87.94,87.96,7218.0,86.4631,86.5025,86.414,86.4337,7218.0
2019-04-25 13:35:00,87.96,88.01,87.95,88.0,2719.0,86.4337,86.4828,86.4238,86.473,2719.0
2019-04-25 13:40:00,88.01,88.01,87.96,87.97,5649.0,86.4828,86.4828,86.4337,86.4435,5649.0
2019-04-25 13:45:00,87.96,87.96,87.83,87.83,12744.0,86.4337,86.4337,86.3059,86.3059,12744.0
2019-04-25 13:50:00,87.82,87.84,87.74,87.74,5776.0,86.2961,86.3157,86.2175,86.2175,5776.0
2019-04-25 13:55:00,87.74,87.82,87.74,87.8,3527.0,86.2175,86.2961,86.2175,86.2764,3527.0
2019-04-25 14:00:00,87.8,87.88,87.8,87.88,4511.0,86.2764,86.3551,86.2764,86.3551,4511.0
2019-04-25 14:05:00,87.87,87.87,87.83,87.84,3755.0,86.3452,86.3452,86.3059,86.3157,3755.0
2019-04-25 14:10:00,87.84,87.96,87.83,87.86,15060.0,86.3157,86.4337,86.3059,86.3354,15060.0
2019-04-25 14:15:00,87.81,87.84,87.76,87.8,4395.0,86.2863,86.3157,86.2371,86.2764,4395.0
2019-04-25 14:20:00,87.79,87.79,87.74,87.79,6645.0,86.2666,86.2666,86.2175,86.2666,6645.0
2019-04-25 14:25:00,87.78,87.79,87.72,87.73,6079.0,86.2568,86.2666,86.1978,86.2077,6079.0
2019-04-25 14:30:00,87.73,87.74,87.63,87.65,7212.0,86.2077,86.2175,86.1094,86.129,7212.0
2019-04-25 14:35:00,87.65,87.71,87.64,87.69,7401.0,86.129,86.188,86.1192,86.1684,7401.0
2019-04-25 14:40:00,87.68,87.71,87.66,87.66,9915.0,86.1585,86.188,86.1389,86.1389,9915.0
2019-04-25 14:45:00,87.67,87.69,87.66,87.69,3706.0,86.1487,86.1684,86.1389,86.1684,3706.0
2019-04-25 14:50:00,87.67,87.69,87.67,87.69,3444.0,86.1487,86.1684,86.1487,86.1684,3444.0
2019-04-25 14:55:00,87.68,87.74,87.68,87.72,5500.0,86.1585,86.2175,86.1585,86.1978,5500.0
2019-04-25 15:00:00,87.71,87.71,87.62,87.62,11323.0,86.188,86.188,86.0996,86.0996,11323.0
2019-04-25 15:05:00,87.61,87.62,87.57,87.58,10686.0,86.0897,86.0996,86.0504,86.0603,10686.0
2019-04-25 15:10:00,87.59,87.62,87.58,87.58,6767.0,86.0701,86.0996,86.0603,86.0603,6767.0
2019-04-25 15:15:00,87.58,87.68,87.58,87.68,4210.0,86.0603,86.1585,86.0603,86.1585,4210.0
2019-04-25 15:20:00,87.67,87.69,87.63,87.63,11905.0,86.1487,86.1684,86.1094,86.1094,11905.0
2019-04-25 15:25:00,87.64,87.75,87.64,87.73,11439.0,86.1192,86.2273,86.1192,86.2077,11439.0
2019-04-25 15:30:00,87.73,87.73,87.65,87.69,19017.0,86.2077,86.2077,86.129,86.1684,19017.0
2019-04-25 15:35:00,87.68,87.73,87.68,87.72,17757.0,86.1585,86.2077,86.1585,86.1978,17757.0
2019-04-25 15:40:00,87.72,87.81,87.71,87.79,12540.0,86.1978,86.2863,86.188,86.2666,12540.0
2019-04-25 15:45:00,87.79,87.79,87.68,87.73,29022.0,86.2666,86.2666,86.1585,86.2077,29022.0
2019-04-25 15:50:00,87.74,87.75,87.67,87.68,35372.0,86.2175,86.2273,86.1487,86.1585,35372.0
2019-04-25 15:55:00,87.67,87.69,87.62,87.65,68876.0,86.1487,86.1684,86.0996,86.129,68876.0
2019-04-26 09:30:00,87.94,88.03,87.75,87.88,27211.0,86.414,86.5025,86.2273,86.3551,27211.0
2019-04-26 09:35:00,87.88,87.92,87.69,87.75,27809.0,86.3551,86.3944,86.1684,86.2273,27809.0
2019-04-26 09:40:00,87.75,87.9,87.74,87.77,17554.0,86.2273,86.3747,86.2175,86.247,17554.0
2019-04-26 09:45:00,87.78,87.81,87.64,87.66,11243.0,86.2568,86.2863,86.1192,86.1389,11243.0
2019-04-26 09:50:00,87.66,87.73,87.53,87.54,56025.0,86.1389,86.2077,86.0111,86.021,56025.0
2019-04-26 09:55:00,87.5,87.66,87.44,87.66,13213.0,85.9816,86.1389,85.9227,86.1389,13213.0
2019-04-26 10:00:00,87.6,87.8,87.51,87.8,23163.0,86.0799,86.2764,85.9915,86.2764,23163.0
2019-04-26 10:05:00,87.82,87.86,87.73,87.74,9111.0,86.2961,86.3354,86.2077,86.2175,9111.0
2019-04-26 10:10:00,87.75,87.84,87.58,87.58,13224.0,86.2273,86.3157,86.0603,86.0603,13224.0
2019-04-26 10:15:00,87.63,87.8,87.61,87.72,10543.0,86.1094,86.2764,86.0897,86.1978,10543.0
2019-04-26 10:20:00,87.74,87.83,87.69,87.83,20407.0,86.2175,86.3059,86.1684,86.3059,20407.0
2019-04-26 10:25:00,87.81,87.93,87.79,87.93,9984.0,86.2863,86.4042,86.2666,86.4042,9984.0
2019-04-26 10:30:00,87.93,88.02,87.93,88.02,4623.0,86.4042,86.4926,86.4042,86.4926,4623.0
2019-04-26 10:35:00,88.04,88.04,87.91,87.95,8248.0,86.5123,86.5123,86.3845,86.4238,8248.0
2019-04-26 10:40:00,87.96,87.96,87.77,87.84,15848.0,86.4337,86.4337,86.247,86.3157,15848.0
2019-04-26 10:45:00,87.86,87.93,87.83,87.92,5430.0,86.3354,86.4042,86.3059,86.3944,5430.0
2019-04-26 10:50:00,87.92,88.08,87.89,88.04,8651.0,86.3944,86.5516,86.3649,86.5123,8651.0
2019-04-26 10:55:00,88.08,88.09,88.03,88.06,6934.0,86.5516,86.5614,86.5025,86.5319,6934.0
2019-04-26 11:00:00,88.07,88.14,88.07,88.12,6374.0,86.5418,86.6105,86.5418,86.5909,6374.0
2019-04-26 11:05:00,88.14,88.3,88.08,88.3,11549.0,86.6105,86.7678,86.5516,86.7678,11549.0
2019-04-26 11:10:00,88.31,88.45,88.31,88.42,9559.0,86.7776,86.9152,86.7776,86.8857,9559.0
2019-04-26 11:15:00,88.41,88.44,88.33,88.37,7831.0,86.8759,86.9053,86.7972,86.8366,7831.0
2019-04-26 11:20:00,88.37,88.48,88.36,88.41,7027.0,86.8366,86.9446,86.8267,86.8759,7027.0
2019-04-26 11:25:00,88.39,88.49,88.36,88.42,4861.0,86.8562,86.9545,86.8267,86.8857,4861.0
2019-04-26 11:30:00,88.42,88.48,88.37,88.42,9577.0,86.8857,86.9446,86.8366,86.8857,9577.0
2019-04-26 11:35:00,88.47,88.47,88.39,88.41,4646.0,86.9348,86.9348,86.8562,86.8759,4646.0
2019-04-26 11:40:00,88.39,88.44,88.32,88.42,5800.0,86.8562,86.9053,86.7874,86.8857,5800.0
2019-04-26 11:45:00,88.44,88.51,88.42,88.51,5932.0,86.9053,86.9741,86.8857,86.9741,5932.0
2019-04-26 11:50:00,88.48,88.5,88.45,88.45,3000.0,86.9446,86.9643,86.9152,86.9152,3000.0
2019-04-26 11:55:00,88.47,88.48,88.3,88.38,8365.0,86.9348,86.9446,86.7678,86.8464,8365.0
2019-04-26 12:00:00,88.4,88.4,88.32,88.32,4114.0,86.866,86.866,86.7874,86.7874,4114.0
2019-04-26 12:05:00,88.35,88.42,88.33,88.34,5565.0,86.8169,86.8857,86.7972,86.8071,5565.0
2019-04-26 12:10:00,88.3,88.37,88.25,88.33,8118.0,86.7678,86.8366,86.7186,86.7972,8118.0
2019-04-26 12:15:00,88.35,88.42,88.33,88.39,4870.0,86.8169,86.8857,86.7972,86.8562,4870.0
2019-04-26 12:20:00,88.4,88.4,88.33,88.36,4555.0,86.866,86.866,86.7972,86.8267,4555.0
2019-04-26 12:25:00,88.36,88.41,88.34,88.35,7238.0,86.8267,86.8759,86.8071,86.8169,7238.0
2019-04-26 12:30:00,88.36,88.42,88.35,88.42,2000.0,86.8267,86.8857,86.8169,86.8857,2000.0
2019-04-26 12:35:00,88.4,88.41,88.26,88.26,5279.0,86.866,86.8759,86.7285,86.7285,5279.0
2019-04-26 12:40:00,88.25,88.28,88.2,88.28,3500.0,86.7186,86.7481,86.6695,86.7481,3500.0
2019-04-26 12:45:00,88.28,88.29,88.2,88.29,2600.0,86.7481,86.7579,86.6695,86.7579,2600.0
2019-04-26 12:50:00,88.29,88.31,88.22,88.22,3684.0,86.7579,86.7776,86.6892,86.6892,3684.0
2019-04-26 12:55:00,88.25,88.31,88.22,88.28,3000.0,86.7186,86.7776,86.6892,86.7481,3000.0
2019-04-26 13:00:00,88.3,88.3,88.26,88.27,3482.0,86.7678,86.7678,86.7285,86.7383,3482.0
2019-04-26 13:05:00,88.28,88.28,88.12,88.13,4700.0,86.7481,86.7481,86.5909,86.6007,4700.0
2019-04-26 13:10:00,88.12,88.13,88.02,88.02,10657.0,86.5909,86.6007,86.4926,86.4926,10657.0
2019-04-26 13:15:00,88.01,88.1,88.01,88.1,6311.0,86.4828,86.5712,86.4828,86.5712,6311.0
2019-04-26 13:20:00,88.09,88.09,88.02,88.02,8270.0,86.5614,86.5614,86.4926,86.4926,8270.0
2019-04-26 13:25:00,88.02,88.02,87.97,87.98,7508.0,86.4926,86.4926,86.4435,86.4533,7508.0
2019-04-26 13:30:00,87.95,88.0,87.92,87.98,60092.0,86.4238,86.473,86.3944,86.4533,60092.0
2019-04-26 13:35:00,87.98,88.02,87.96,87.96,25266.0,86.4533,86.4926,86.4337,86.4337,25266.0
2019-04-26 13:40:00,87.95,87.96,87.82,87.85,13513.0,86.4238,86.4337,86.2961,86.3256,13513.0
2019-04-26 13:45:00,87.84,87.84,87.75,87.79,14685.0,86.3157,86.3157,86.2273,86.2666,14685.0
2019-04-26 13:50:00,87.81,87.91,87.81,87.91,4937.0,86.2863,86.3845,86.2863,86.3845,4937.0
2019-04-26 13:55:00,87.91,87.96,87.86,87.86,4080.0,86.3845,86.4337,86.3354,86.3354,4080.0
2019-04-26 14:00:00,87.87,87.87,87.76,87.8,6630.0,86.3452,86.3452,86.2371,86.2764,6630.0
2019-04-26 14:05:00,87.79,87.83,87.78,87.83,4373.0,86.2666,86.3059,86.2568,86.3059,4373.0
2019-04-26 14:10:00,87.83,87.84,87.8,87.82,6933.0,86.3059,86.3157,86.2764,86.2961,6933.0
2019-04-26 14:15:00,87.83,87.87,87.81,87.84,5411.0,86.3059,86.3452,86.2863,86.3157,5411.0
2019-04-26 14:20:00,87.86,87.9,87.81,87.81,4858.0,86.3354,86.3747,86.2863,86.2863,4858.0
2019-04-26 14:25:00,87.82,87.84,87.79,87.81,8004.0,86.2961,86.3157,86.2666,86.2863,8004.0
2019-04-26 14:30:00,87.81,87.89,87.8,87.89,6357.0,86.2863,86.3649,86.2764,86.3649,6357.0
2019-04-26 14:35:00,87.89,87.95,87.85,87.85,7192.0,86.3649,86.4238,86.3256,86.3256,7192.0
2019-04-26 14:40:00,87.85,87.9,87.84,87.9,4460.0,86.3256,86.3747,86.3157,86.3747,4460.0
2019-04-26 14:45:00,87.92,87.93,87.87,87.9,3600.0,86.3944,86.4042,86.3452,86.3747,3600.0
2019-04-26 14:50:00,87.9,87.94,87.84,87.86,7508.0,86.3747,86.414,86.3157,86.3354,7508.0
2019-04-26 14:55:00,87.86,87.94,87.84,87.94,7605.0,86.3354,86.414,86.3157,86.414,7605.0
2019-04-26 15:00:00,87.92,88.01,87.92,87.99,30534.0,86.3944,86.4828,86.3944,86.4631,30534.0
2019-04-26 15:05:00,87.98,88.01,87.96,87.99,26809.0,86.4533,86.4828,86.4337,86.4631,26809.0
2019-04-26 15:10:00,87.98,88.0,87.96,87.99,13915.0,86.4533,86.473,86.4337,86.4631,13915.0
2019-04-26 15:15:00,87.99,88.01,87.93,87.98,42673.0,86.4631,86.4828,86.4042,86.4533,42673.0
2019-04-26 15:20:00,88.0,88.02,87.96,87.99,38576.0,86.473,86.4926,86.4337,86.4631,38576.0
2019-04-26 15:25:00,88.0,88.03,87.95,87.97,9197.0,86.473,86.5025,86.4238,86.4435,9197.0
2019-04-26 15:30:00,87.94,87.99,87.92,87.97,7414.0,86.414,86.4631,86.3944,86.4435,7414.0
2019-04-26 15:35:00,87.96,88.01,87.96,88.0,21015.0,86.4337,86.4828,86.4337,86.473,21015.0
2019-04-26 15:40:00,88.0,88.0,87.96,87.99,31798.0,86.473,86.473,86.4337,86.4631,31798.0
2019-04-26 15:45:00,87.98,87.99,87.95,87.97,20241.0,86.4533,86.4631,86.4238,86.4435,20241.0
2019-04-26 15:50:00,87.98,87.99,87.87,87.98,41954.0,86.4533,86.4631,86.3452,86.4533,41954.0
2019-04-26 15:55:00,87.99,88.04,87.98,88.01,54856.0,86.4631,86.5123,86.4533,86.4828,54856.0
2019-04-29 09:30:00,88.46,88.46,87.75,87.89,21662.0,86.925,86.925,86.2273,86.3649,21662.0
2019-04-29 09:35:00,87.89,87.93,87.51,87.51,24814.0,86.3649,86.4042,85.9915,85.9915,24814.0
2019-04-29 09:40:00,87.45,87.64,87.37,87.61,16074.0,85.9325,86.1192,85.8539,86.0897,16074.0
2019-04-29 09:45:00,87.61,87.84,87.53,87.8,16887.0,86.0897,86.3157,86.0111,86.2764,16887.0
2019-04-29 09:50:00,87.79,87.96,87.73,87.95,17506.0,86.2666,86.4337,86.2077,86.4238,17506.0
2019-04-29 09:55:00,87.99,88.05,87.93,87.96,26650.0,86.4631,86.5221,86.4042,86.4337,26650.0
2019-04-29 10:00:00,87.98,88.0,87.73,87.74,15423.0,86.4533,86.473,86.2077,86.2175,15423.0
2019-04-29 10:05:00,87.72,87.76,87.58,87.69,6790.0,86.1978,86.2371,86.0603,86.1684,6790.0
2019-04-29 10:10:00,87.71,87.87,87.71,87.87,11256.0,86.188,86.3452,86.188,86.3452,11256.0
2019-04-29 10:15:00,87.87,87.88,87.76,87.79,21718.0,86.3452,86.3551,86.2371,86.2666,21718.0
2019-04-29 10:20:00,87.79,87.82,87.76,87.78,12165.0,86.2666,86.2961,86.2371,86.2568,12165.0
2019-04-29 10:25:00,87.79,87.85,87.66,87.68,24395.0,86.2666,86.3256,86.1389,86.1585,24395.0
2019-04-29 10:30:00,87.7,87.79,87.67,87.79,4678.0,86.1782,86.2666,86.1487,86.2666,4678.0
2019-04-29 10:35:00,87.79,87.86,87.74,87.86,30063.0,86.2666,86.3354,86.2175,86.3354,30063.0
2019-04-29 10:40:00,87.86,87.86,87.78,87.8,19917.0,86.3354,86.3354,86.2568,86.2764,19917.0
2019-04-29 10:45:00,87.81,87.85,87.7,87.71,19720.0,86.2863,86.3256,86.1782,86.188,19720.0
2019-04-29 10:50:00,87.72,87.81,87.72,87.76,12130.0,86.1978,86.2863,86.1978,86.2371,12130.0
2019-04-29 10:55:00,87.76,87.77,87.73,87.76,6541.0,86.2371,86.247,86.2077,86.2371,6541.0
2019-04-29 11:00:00,87.75,87.76,87.68,87.75,55448.0,86.2273,86.2371,86.1585,86.2273,55448.0
2019-04-29 11:05:00,87.75,87.75,87.64,87.65,10000.0,86.2273,86.2273,86.1192,86.129,10000.0
2019-04-29 11:10:00,87.63,87.66,87.54,87.54,8491.0,86.1094,86.1389,86.021,86.021,8491.0
2019-04-29 11:15:00,87.54,87.54,87.43,87.43,14208.0,86.021,86.021,85.9129,85.9129,14208.0
2019-04-29 11:20:00,87.43,87.45,87.39,87.4,11568.0,85.9129,85.9325,85.8736,85.8834,11568.0
2019-04-29 11:25:00,87.4,87.46,87.37,87.37,12694.0,85.8834,85.9423,85.8539,85.8539,12694.0
2019-04-29 11:30:00,87.37,87.42,87.37,87.41,19462.0,85.8539,85.903,85.8539,85.8932,19462.0
2019-04-29 11:35:00,87.4,87.41,87.35,87.35,21989.0,85.8834,85.8932,85.8343,85.8343,21989.0
2019-04-29 11:40:00,87.36,87.39,87.32,87.39,21008.0,85.8441,85.8736,85.8048,85.8736,21008.0
2019-04-29 11:45:00,87.39,87.57,87.38,87.56,20784.0,85.8736,86.0504,85.8637,86.0406,20784.0
2019-04-29 11:50:00,87.58,87.58,87.49,87.54,8558.0,86.0603,86.0603,85.9718,86.021,8558.0
2019-04-29 11:55:00,87.53,87.55,87.47,87.48,9966.0,86.0111,86.0308,85.9522,85.962,9966.0
2019-04-29 12:00:00,87.48,87.61,87.48,87.58,8011.0,85.962,86.0897,85.962,86.0603,8011.0
2019-04-29 12:05:00,87.57,87.62,87.51,87.52,10487.0,86.0504,86.0996,85.9915,86.0013,10487.0
2019-04-29 12:10:00,87.51,87.52,87.47,87.48,8000.0,85.9915,86.0013,85.9522,85.962,8000.0
2019-04-29 12:15:00,87.48,87.5,87.46,87.48,5638.0,85.962,85.9816,85.9423,85.962,5638.0
2019-04-29 12:20:00,87.47,87.51,87.46,87.51,8004.0,85.9522,85.9915,85.9423,85.9915,8004.0
2019-04-29 12:25:00,87.5,87.5,87.41,87.42,20810.0,85.9816,85.9816,85.8932,85.903,20810.0
2019-04-29 12:30:00,87.42,87.45,87.41,87.44,7106.0,85.903,85.9325,85.8932,85.9227,7106.0
2019-04-29 12:35:00,87.44,87.51,87.43,87.46,94192.0,85.9227,85.9915,85.9129,85.9423,94192.0
2019-04-29 12:40:00,87.48,87.52,87.44,87.47,58017.0,85.962,86.0013,85.9227,85.9522,58017.0
2019-04-29 12:45:00,87.48,87.5,87.45,87.46,20044.0,85.962,85.9816,85.9325,85.9423,20044.0
2019-04-29 12:50:00,87.46,87.5,87.44,87.48,38825.0,85.9423,85.9816,85.9227,85.962,38825.0
2019-04-29 12:55:00,87.49,87.52,87.45,87.46,61842.0,85.9718,86.0013,85.9325,85.9423,61842.0
2019-04-29 13:00:00,87.48,87.49,87.46,87.46,17525.0,85.962,85.9718,85.9423,85.9423,17525.0
2019-04-29 13:05:00,87.48,87.53,87.44,87.49,58473.0,85.962,86.0111,85.9227,85.9718,58473.0
2019-04-29 13:10:00,87.49,87.52,87.48,87.5,19501.0,85.9718,86.0013,85.962,85.9816,19501.0
2019-04-29 13:15:00,87.5,87.5,87.47,87.5,10041.0,85.9816,85.9816,85.9522,85.9816,10041.0
2019-04-29 13:20:00,87.5,87.51,87.44,87.49,20876.0,85.9816,85.9915,85.9227,85.9718,20876.0
2019-04-29 13:25:00,87.49,87.52,87.48,87.51,8072.0,85.9718,86.0013,85.962,85.9915,8072.0
2019-04-29 13:30:00,87.52,87.52,87.47,87.47,8428.0,86.0013,86.0013,85.9522,85.9522,8428.0
2019-04-29 13:35:00,87.48,87.48,87.44,87.45,8657.0,85.962,85.962,85.9227,85.9325,8657.0
2019-04-29 13:40:00,87.44,87.44,87.38,87.38,6172.0,85.9227,85.9227,85.8637,85.8637,6172.0
2019-04-29 13:45:00,87.39,87.43,87.37,87.37,9156.0,85.8736,85.9129,85.8539,85.8539,9156.0
2019-04-29 13:50:00,87.36,87.41,87.34,87.4,18312.0,85.8441,85.8932,85.8244,85.8834,18312.0
2019-04-29 13:55:00,87.4,87.47,87.39,87.46,9764.0,85.8834,85.9522,85.8736,85.9423,9764.0
2019-04-29 14:00:00,87.46,87.49,87.41,87.46,11225.0,85.9423,85.9718,85.8932,85.9423,11225.0
2019-04-29 14:05:00,87.45,87.46,87.38,87.4,17370.0,85.9325,85.9423,85.8637,85.8834,17370.0
2019-04-29 14:10:00,87.4,87.4,87.32,87.37,16177.0,85.8834,85.8834,85.8048,85.8539,16177.0
2019-04-29 14:15:00,87.35,87.37,87.32,87.34,10545.0,85.8343,85.8539,85.8048,85.8244,10545.0
2019-04-29 14:20:00,87.35,87.42,87.33,87.42,16116.0,85.8343,85.903,85.8146,85.903,16116.0
2019-04-29 14:25:00,87.41,87.42,87.36,87.39,10976.0,85.8932,85.903,85.8441,85.8736,10976.0
2019-04-29 14:30:00,87.39,87.43,87.38,87.42,8790.0,85.8736,85.9129,85.8637,85.903,8790.0
2019-04-29 14:35:00,87.41,87.42,87.38,87.39,17577.0,85.8932,85.903,85.8637,85.8736,17577.0
2019-04-29 14:40:00,87.4,87.46,87.38,87.44,29408.0,85.8834,85.9423,85.8637,85.9227,29408.0
2019-04-29 14:45:00,87.44,87.48,87.42,87.44,14168.0,85.9227,85.962,85.903,85.9227,14168.0
2019-04-29 14:50:00,87.44,87.44,87.39,87.41,12204.0,85.9227,85.9227,85.8736,85.8932,12204.0
2019-04-29 14:55:00,87.42,87.5,87.41,87.47,24779.0,85.903,85.9816,85.8932,85.9522,24779.0
2019-04-29 15:00:00,87.47,87.51,87.43,87.44,33185.0,85.9522,85.9915,85.9129,85.9227,33185.0
2019-04-29 15:05:00,87.44,87.44,87.39,87.39,14775.0,85.9227,85.9227,85.8736,85.8736,14775.0
2019-04-29 15:10:00,87.39,87.39,87.3,87.37,17863.0,85.8736,85.8736,85.7851,85.8539,17863.0
2019-04-29 15:15:00,87.38,87.38,87.32,87.34,10592.0,85.8637,85.8637,85.8048,85.8244,10592.0
2019-04-29 15:20:00,87.33,87.34,87.3,87.3,9131.0,85.8146,85.8244,85.7851,85.7851,9131.0
2019-04-29 15:25:00,87.31,87.32,87.25,87.31,30355.0,85.7949,85.8048,85.736,85.7949,30355.0
2019-04-29 15:30:00,87.31,87.32,87.27,87.29,12705.0,85.7949,85.8048,85.7556,85.7753,12705.0
2019-04-29 15:35:00,87.29,87.4,87.29,87.36,14609.0,85.7753,85.8834,85.7753,85.8441,14609.0
2019-04-29 15:40:00,87.35,87.36,87.3,87.31,21037.0,85.8343,85.8441,85.7851,85.7949,21037.0
2019-04-29 15:45:00,87.31,87.32,87.2,87.23,42965.0,85.7949,85.8048,85.6869,85.7163,42965.0
2019-04-29 15:50:00,87.24,87.28,87.12,87.13,47248.0,85.7262,85.7655,85.6082,85.6181,47248.0
2019-04-29 15:55:00,87.14,87.3,87.14,87.22,116916.0,85.6279,85.7851,85.6279,85.7065,116916.0
2019-04-30 09:30:00,87.51,87.51,87.06,87.38,31354.0,85.9915,85.9915,85.5493,85.8637,31354.0
2019-04-30 09:35:00,87.31,87.37,87.05,87.15,81104.0,85.7949,85.8539,85.5395,85.6377,81104.0
2019-04-30 09:40:00,87.11,87.2,87.02,87.15,10655.0,85.5984,85.6869,85.51,85.6377,10655.0
2019-04-30 09:45:00,87.1,87.18,87.02,87.1,13091.0,85.5886,85.6672,85.51,85.5886,13091.0
2019-04-30 09:50:00,87.09,87.1,86.93,86.99,25725.0,85.5788,85.5886,85.4215,85.4805,25725.0
2019-04-30 09:55:00,87.0,87.0,86.77,86.79,14792.0,85.4903,85.4903,85.2643,85.284,14792.0
2019-04-30 10:00:00,86.79,86.93,86.78,86.84,8365.0,85.284,85.4215,85.2741,85.3331,8365.0
2019-04-30 10:05:00,86.81,86.91,86.79,86.81,7972.0,85.3036,85.4019,85.284,85.3036,7972.0
2019-04-30 10:10:00,86.81,86.81,86.69,86.79,26039.0,85.3036,85.3036,85.1857,85.284,26039.0
2019-04-30 10:15:00,86.78,86.94,86.72,86.94,141209.0,85.2741,85.4314,85.2152,85.4314,141209.0
2019-04-30 10:20:00,86.95,87.02,86.84,86.86,11356.0,85.4412,85.51,85.3331,85.3528,11356.0
2019-04-30 10:25:00,86.88,87.0,86.87,86.9,14329.0,85.3724,85.4903,85.3626,85.3921,14329.0
2019-04-30 10:30:00,86.9,87.01,86.8,86.8,45100.0,85.3921,85.5002,85.2938,85.2938,45100.0
2019-04-30 10:35:00,86.78,86.78,86.6,86.71,34137.0,85.2741,85.2741,85.0973,85.2054,34137.0
2019-04-30 10:40:00,86.73,86.87,86.73,86.86,22065.0,85.225,85.3626,85.225,85.3528,22065.0
2019-04-30 10:45:00,86.84,87.01,86.84,87.0,46357.0,85.3331,85.5002,85.3331,85.4903,46357.0
2019-04-30 10:50:00,87.0,87.19,87.0,87.16,22945.0,85.4903,85.677,85.4903,85.6475,22945.0
2019-04-30 10:55:00,87.14,87.15,87.06,87.08,13549.0,85.6279,85.6377,85.5493,85.5689,13549.0
2019-04-30 11:00:00,87.08,87.08,86.99,87.03,56801.0,85.5689,85.5689,85.4805,85.5198,56801.0
2019-04-30 11:05:00,87.03,87.13,86.94,86.99,37589.0,85.5198,85.6181,85.4314,85.4805,37589.0
2019-04-30 11:10:00,86.97,87.12,86.96,87.12,52219.0,85.4608,85.6082,85.451,85.6082,52219.0
2019-04-30 11:15:00,87.13,87.26,87.13,87.18,52184.0,85.6181,85.7458,85.6181,85.6672,52184.0
2019-04-30 11:20:00,87.19,87.33,87.19,87.29,115147.0,85.677,85.8146,85.677,85.7753,115147.0
2019-04-30 11:25:00,87.3,87.32,87.18,87.25,31214.0,85.7851,85.8048,85.6672,85.736,31214.0
2019-04-30 11:30:00,87.25,87.41,87.25,87.41,10117.0,85.736,85.8932,85.736,85.8932,10117.0
2019-04-30 11:35:00,87.41,87.52,87.39,87.42,31502.0,85.8932,86.0013,85.8736,85.903,31502.0
2019-04-30 11:40:00,87.4,87.64,87.37,87.61,68535.0,85.8834,86.1192,85.8539,86.0897,68535.0
2019-04-30 11:45:00,87.61,87.72,87.59,87.7,16811.0,86.0897,86.1978,86.0701,86.1782,16811.0
2019-04-30 11:50:00,87.69,87.89,87.69,87.81,34698.0,86.1684,86.3649,86.1684,86.2863,34698.0
2019-04-30 11:55:00,87.82,87.9,87.74,87.74,20599.0,86.2961,86.3747,86.2175,86.2175,20599.0
2019-04-30 12:00:00,87.76,87.86,87.7,87.84,25603.0,86.2371,86.3354,86.1782,86.3157,25603.0
2019-04-30 12:05:00,87.82,87.88,87.82,87.84,8816.0,86.2961,86.3551,86.2961,86.3157,8816.0
2019-04-30 12:10:00,87.82,87.92,87.82,87.85,24258.0,86.2961,86.3944,86.2961,86.3256,24258.0
2019-04-30 12:15:00,87.86,87.86,87.72,87.72,16518.0,86.3354,86.3354,86.1978,86.1978,16518.0
2019-04-30 12:20:00,87.71,87.78,87.71,87.75,13215.0,86.188,86.2568,86.188,86.2273,13215.0
2019-04-30 12:25:00,87.75,87.75,87.64,87.66,37864.0,86.2273,86.2273,86.1192,86.1389,37864.0
2019-04-30 12:30:00,87.67,87.67,87.6,87.62,6976.0,86.1487,86.1487,86.0799,86.0996,6976.0
2019-04-30 12:35:00,87.62,87.73,87.61,87.73,27179.0,86.0996,86.2077,86.0897,86.2077,27179.0
2019-04-30 12:40:00,87.71,87.74,87.66,87.67,7680.0,86.188,86.2175,86.1389,86.1487,7680.0
2019-04-30 12:45:00,87.67,87.67,87.33,87.35,22179.0,86.1487,86.1487,85.8146,85.8343,22179.0
2019-04-30 12:50:00,87.36,87.42,87.26,87.42,16534.0,85.8441,85.903,85.7458,85.903,16534.0
2019-04-30 12:55:00,87.42,87.45,87.38,87.41,8539.0,85.903,85.9325,85.8637,85.8932,8539.0
2019-04-30 13:00:00,87.42,87.53,87.41,87.42,14119.0,85.903,86.0111,85.8932,85.903,14119.0
2019-04-30 13:05:00,87.41,87.43,87.27,87.28,11045.0,85.8932,85.9129,85.7556,85.7655,11045.0
2019-04-30 13:10:00,87.29,87.31,87.24,87.27,18746.0,85.7753,85.7949,85.7262,85.7556,18746.0
2019-04-30 13:15:00,87.27,87.33,87.22,87.24,17361.0,85.7556,85.8146,85.7065,85.7262,17361.0
2019-04-30 13:20:00,87.23,87.25,87.09,87.16,23164.0,85.7163,85.736,85.5788,85.6475,23164.0
2019-04-30 13:25:00,87.17,87.24,87.16,87.22,11200.0,85.6574,85.7262,85.6475,85.7065,11200.0
2019-04-30 13:30:00,87.2,87.22,87.17,87.21,23363.0,85.6869,85.7065,85.6574,85.6967,23363.0
2019-04-30 13:35:00,87.22,87.23,87.17,87.17,13929.0,85.7065,85.7163,85.6574,85.6574,13929.0
2019-04-30 13:40:00,87.18,87.38,87.18,87.35,41295.0,85.6672,85.8637,85.6672,85.8343,41295.0
2019-04-30 13:45:00,87.34,87.36,87.29,87.31,8484.0,85.8244,85.8441,85.7753,85.7949,8484.0
2019-04-30 13:50:00,87.31,87.32,87.21,87.21,9222.0,85.7949,85.8048,85.6967,85.6967,9222.0
2019-04-30 13:55:00,87.2,87.39,87.2,87.35,15661.0,85.6869,85.8736,85.6869,85.8343,15661.0
2019-04-30 14:00:00,87.35,87.4,87.31,87.39,13695.0,85.8343,85.8834,85.7949,85.8736,13695.0
2019-04-30 14:05:00,87.39,87.42,87.32,87.33,18369.0,85.8736,85.903,85.8048,85.8146,18369.0
2019-04-30 14:10:00,87.32,87.32,87.22,87.28,10764.0,85.8048,85.8048,85.7065,85.7655,10764.0
2019-04-30 14:15:00,87.29,87.3,87.24,87.29,10324.0,85.7753,85.7851,85.7262,85.7753,10324.0
2019-04-30 14:20:00,87.29,87.3,87.22,87.26,10256.0,85.7753,85.7851,85.7065,85.7458,10256.0
2019-04-30 14:25:00,87.25,87.25,87.16,87.17,10717.0,85.736,85.736,85.6475,85.6574,10717.0
2019-04-30 14:30:00,87.15,87.17,87.06,87.15,68032.0,85.6377,85.6574,85.5493,85.6377,68032.0
2019-04-30 14:35:00,87.16,87.33,87.16,87.33,10874.0,85.6475,85.8146,85.6475,85.8146,10874.0
2019-04-30 14:40:00,87.32,87.32,87.24,87.27,9665.0,85.8048,85.8048,85.7262,85.7556,9665.0
2019-04-30 14:45:00,87.27,87.27,87.05,87.07,26340.0,85.7556,85.7556,85.5395,85.5591,26340.0
2019-04-30 14:50:00,87.06,87.16,87.06,87.13,12780.0,85.5493,85.6475,85.5493,85.6181,12780.0
2019-04-30 14:55:00,87.1,87.13,87.08,87.1,10738.0,85.5886,85.6181,85.5689,85.5886,10738.0
2019-04-30 15:00:00,87.1,87.13,86.98,86.98,28690.0,85.5886,85.6181,85.4707,85.4707,28690.0
2019-04-30 15:05:00,86.98,87.0,86.79,86.83,49454.0,85.4707,85.4903,85.284,85.3233,49454.0
2019-04-30 15:10:00,86.84,86.92,86.84,86.91,37156.0,85.3331,85.4117,85.3331,85.4019,37156.0
2019-04-30 15:15:00,86.9,86.97,86.89,86.96,23763.0,85.3921,85.4608,85.3822,85.451,23763.0
2019-04-30 15:20:00,86.96,87.06,86.96,87.0,26978.0,85.451,85.5493,85.451,85.4903,26978.0
2019-04-30 15:25:00,87.0,87.05,86.95,87.05,19864.0,85.4903,85.5395,85.4412,85.5395,19864.0
2019-04-30 15:30:00,87.04,87.16,87.02,87.16,20917.0,85.5296,85.6475,85.51,85.6475,20917.0
2019-04-30 15:35:00,87.17,87.18,87.01,87.02,40912.0,85.6574,85.6672,85.5002,85.51,40912.0
2019-04-30 15:40:00,87.02,87.02,86.85,86.87,62806.0,85.51,85.51,85.3429,85.3626,62806.0
2019-04-30 15:45:00,86.86,86.89,86.79,86.79,85458.0,85.3528,85.3822,85.284,85.284,85458.0
2019-04-30 15:50:00,86.79,86.85,86.73,86.84,164207.0,85.284,85.3429,85.225,85.3331,164207.0
2019-04-30 15:55:00,86.84,86.95,86.81,86.94,206511.0,85.3331,85.4412,85.3036,85.4314,206511.0
2019-05-01 09:30:00,90.86,92.5,90.23,92.29,191294.0,89.2833,90.8949,88.6643,90.6885,191294.0
2019-05-01 09:35:00,92.27,92.27,91.02,91.81,75031.0,90.6689,90.6689,89.4406,90.2169,75031.0
2019-05-01 09:40:00,91.81,92.01,91.32,91.52,181045.0,90.2169,90.4134,89.7354,89.9319,181045.0
2019-05-01 09:45:00,91.52,93.13,91.42,93.11,139732.0,89.9319,91.514,89.8336,91.4943,139732.0
2019-05-01 09:50:00,93.11,93.45,92.5,92.66,99618.0,91.4943,91.8284,90.8949,91.0521,99618.0
2019-05-01 09:55:00,92.55,92.82,92.42,92.43,63468.0,90.944,91.2093,90.8163,90.8261,63468.0
2019-05-01 10:00:00,92.39,92.65,92.06,92.11,54554.0,90.7868,91.0423,90.4625,90.5117,54554.0
2019-05-01 10:05:00,92.03,92.09,91.52,91.59,126164.0,90.433,90.492,89.9319,90.0007,126164.0
2019-05-01 10:10:00,91.59,92.24,91.41,92.14,87852.0,90.0007,90.6394,89.8238,90.5411,87852.0
2019-05-01 10:15:00,92.09,92.45,91.95,92.41,109382.0,90.492,90.8458,90.3544,90.8064,109382.0
2019-05-01 10:20:00,92.41,93.0,92.37,92.94,94250.0,90.8064,91.3862,90.7671,91.3272,94250.0
2019-05-01 10:25:00,92.92,92.99,92.69,92.71,79651.0,91.3076,91.3764,91.0816,91.1012,79651.0
2019-05-01 10:30:00,92.71,92.83,92.63,92.7,96077.0,91.1012,91.2192,91.0226,91.0914,96077.0
2019-05-01 10:35:00,92.7,92.86,92.68,92.8,90564.0,91.0914,91.2486,91.0718,91.1897,90564.0
2019-05-01 10:40:00,92.79,92.88,92.65,92.66,85688.0,91.1799,91.2683,91.0423,91.0521,85688.0
2019-05-01 10:45:00,92.69,92.87,92.69,92.78,42746.0,91.0816,91.2585,91.0816,91.17,42746.0
2019-05-01 10:50:00,92.76,93.05,92.73,93.0,112269.0,91.1504,91.4353,91.1209,91.3862,112269.0
2019-05-01 10:55:00,92.99,93.15,92.95,93.14,64969.0,91.3764,91.5336,91.3371,91.5238,64969.0
2019-05-01 11:00:00,93.15,93.36,93.01,93.31,69582.0,91.5336,91.74,91.396,91.6908,69582.0
2019-05-01 11:05:00,93.32,93.34,93.12,93.25,33241.0,91.7007,91.7203,91.5041,91.6319,33241.0
2019-05-01 11:10:00,93.26,93.38,93.19,93.37,42822.0,91.6417,91.7596,91.5729,91.7498,42822.0
2019-05-01 11:15:00,93.35,93.57,93.31,93.55,45087.0,91.7301,91.9463,91.6908,91.9267,45087.0
2019-05-01 11:20:00,93.55,93.72,93.51,93.57,43083.0,91.9267,92.0937,91.8874,91.9463,43083.0
2019-05-01 11:25:00,93.58,93.58,93.2,93.36,99974.0,91.9561,91.9561,91.5827,91.74,99974.0
2019-05-01 11:30:00,93.36,93.41,93.04,93.31,64559.0,91.74,91.7891,91.4255,91.6908,64559.0
2019-05-01 11:35:00,93.33,93.39,93.24,93.25,32824.0,91.7105,91.7694,91.622,91.6319,32824.0
2019-05-01 11:40:00,93.21,93.29,92.8,93.26,82433.0,91.5926,91.6712,91.1897,91.6417,82433.0
2019-05-01 11:45:00,93.25,93.34,93.05,93.08,29226.0,91.6319,91.7203,91.4353,91.4648,29226.0
2019-05-01 11:50:00,93.11,93.31,93.08,93.15,66132.0,91.4943,91.6908,91.4648,91.5336,66132.0
2019-05-01 11:55:00,93.16,93.21,92.87,92.91,41722.0,91.5434,91.5926,91.2585,91.2978,41722.0
2019-05-01 12:00:00,92.91,93.02,92.83,93.01,88453.0,91.2978,91.4059,91.2192,91.396,88453.0
2019-05-01 12:05:00,93.01,93.03,92.85,93.0,30609.0,91.396,91.4157,91.2388,91.3862,30609.0
2019-05-01 12:10:00,92.98,93.08,92.94,93.0,36732.0,91.3666,91.4648,91.3272,91.3862,36732.0
2019-05-01 12:15:00,93.0,93.05,92.86,92.91,28123.0,91.3862,91.4353,91.2486,91.2978,28123.0
2019-05-01 12:20:00,92.9,92.97,92.83,92.89,41422.0,91.2879,91.3567,91.2192,91.2781,41422.0
2019-05-01 12:25:00,92.91,92.91,92.6,92.74,68877.0,91.2978,91.2978,90.9931,91.1307,68877.0
2019-05-01 12:30:00,92.74,92.82,92.71,92.73,42962.0,91.1307,91.2093,91.1012,91.1209,42962.0
2019-05-01 12:35:00,92.72,92.79,92.66,92.68,34425.0,91.1111,91.1799,91.0521,91.0718,34425.0
2019-05-01 12:40:00,92.66,92.83,92.6,92.73,25943.0,91.0521,91.2192,90.9931,91.1209,25943.0
2019-05-01 12:45:00,92.74,93.0,92.47,92.55,61946.0,91.1307,91.3862,90.8654,90.944,61946.0
2019-05-01 12:50:00,92.56,92.57,92.41,92.5,23261.0,90.9538,90.9637,90.8064,90.8949,23261.0
2019-05-01 12:55:00,92.51,92.65,92.46,92.62,25651.0,90.9047,91.0423,90.8556,91.0128,25651.0
2019-05-01 13:00:00,92.64,92.76,92.6,92.62,15561.0,91.0325,91.1504,90.9931,91.0128,15561.0
2019-05-01 13:05:00,92.61,92.69,92.55,92.62,17861.0,91.003,91.0816,90.944,91.0128,17861.0
2019-05-01 13:10:00,92.61,92.63,92.39,92.39,23378.0,91.003,91.0226,90.7868,90.7868,23378.0
2019-05-01 13:15:00,92.38,92.48,92.31,92.47,18000.0,90.777,90.8752,90.7082,90.8654,18000.0
2019-05-01 13:20:00,92.47,92.57,92.47,92.55,26000.0,90.8654,90.9637,90.8654,90.944,26000.0
2019-05-01 13:25:00,92.57,92.58,92.43,92.44,15834.0,90.9637,90.9735,90.8261,90.8359,15834.0
2019-05-01 13:30:00,92.44,92.49,92.38,92.41,20411.0,90.8359,90.8851,90.777,90.8064,20411.0
2019-05-01 13:35:00,92.41,92.5,92.31,92.32,24683.0,90.8064,90.8949,90.7082,90.718,24683.0
2019-05-01 13:40:00,92.32,92.35,92.05,92.06,38902.0,90.718,90.7475,90.4527,90.4625,38902.0
2019-05-01 13:45:00,92.07,92.15,91.94,91.94,46128.0,90.4723,90.551,90.3446,90.3446,46128.0
2019-05-01 13:50:00,91.96,92.11,91.95,92.02,26882.0,90.3643,90.5117,90.3544,90.4232,26882.0
2019-05-01 13:55:00,92.02,92.11,91.51,91.56,55896.0,90.4232,90.5117,89.9221,89.9712,55896.0
2019-05-01 14:00:00,91.56,92.2,91.56,91.99,84981.0,89.9712,90.6001,89.9712,90.3937,84981.0
2019-05-01 14:05:00,92.0,92.29,91.99,92.15,40548.0,90.4036,90.6885,90.3937,90.551,40548.0
2019-05-01 14:10:00,92.15,92.32,92.12,92.19,45976.0,90.551,90.718,90.5215,90.5903,45976.0
2019-05-01 14:15:00,92.22,92.76,92.2,92.63,70864.0,90.6197,91.1504,90.6001,91.0226,70864.0
2019-05-01 14:20:00,92.67,92.77,92.57,92.61,28009.0,91.0619,91.1602,90.9637,91.003,28009.0
2019-05-01 14:25:00,92.59,92.62,92.35,92.37,44013.0,90.9833,91.0128,90.7475,90.7671,44013.0
2019-05-01 14:30:00,92.38,92.55,92.35,92.55,48574.0,90.777,90.944,90.7475,90.944,48574.0
2019-05-01 14:35:00,92.55,92.6,92.3,92.3,35132.0,90.944,90.9931,90.6984,90.6984,35132.0
2019-05-01 14:40:00,92.34,92.57,92.25,92.46,44436.0,90.7377,90.9637,90.6492,90.8556,44436.0
2019-05-01 14:45:00,92.46,92.5,92.33,92.36,64773.0,90.8556,90.8949,90.7278,90.7573,64773.0
2019-05-01 14:50:00,92.36,92.46,92.24,92.4,44988.0,90.7573,90.8556,90.6394,90.7966,44988.0
2019-05-01 14:55:00,92.41,92.53,92.37,92.48,33994.0,90.8064,90.9244,90.7671,90.8752,33994.0
2019-05-01 15:00:00,92.48,92.57,92.3,92.33,27791.0,90.8752,90.9637,90.6984,90.7278,27791.0
2019-05-01 15:05:00,92.34,92.54,92.32,92.51,34074.0,90.7377,90.9342,90.718,90.9047,34074.0
2019-05-01 15:10:00,92.54,92.54,92.37,92.51,43755.0,90.9342,90.9342,90.7671,90.9047,43755.0
2019-05-01 15:15:00,92.49,92.65,92.47,92.5,30826.0,90.8851,91.0423,90.8654,90.8949,30826.0
2019-05-01 15:20:00,92.51,92.53,92.32,92.34,42349.0,90.9047,90.9244,90.718,90.7377,42349.0
2019-05-01 15:25:00,92.34,92.49,92.33,92.45,43854.0,90.7377,90.8851,90.7278,90.8458,43854.0
2019-05-01 15:30:00,92.45,92.61,92.41,92.48,55475.0,90.8458,91.003,90.8064,90.8752,55475.0
2019-05-01 15:35:00,92.48,92.55,92.4,92.54,80435.0,90.8752,90.944,90.7966,90.9342,80435.0
2019-05-01 15:40:00,92.54,92.55,92.37,92.54,70125.0,90.9342,90.944,90.7671,90.9342,70125.0
2019-05-01 15:45:00,92.54,92.54,92.37,92.45,96911.0,90.9342,90.9342,90.7671,90.8458,96911.0
2019-05-01 15:50:00,92.45,92.51,92.35,92.48,148132.0,90.8458,90.9047,90.7475,90.8752,148132.0
2019-05-01 15:55:00,92.48,92.66,92.44,92.6,303532.0,90.8752,91.0521,90.8359,90.9931,303532.0
2019-05-02 09:30:00,92.45,92.9,92.01,92.16,94383.0,90.8458,91.2879,90.4134,90.5608,94383.0
2019-05-02 09:35:00,92.16,92.36,92.01,92.03,22997.0,90.5608,90.7573,90.4134,90.433,22997.0
2019-05-02 09:40:00,92.14,92.2,91.74,91.76,24546.0,90.5411,90.6001,90.1481,90.1677,24546.0
2019-05-02 09:45:00,91.76,91.93,91.7,91.87,26316.0,90.1677,90.3348,90.1088,90.2758,26316.0
2019-05-02 09:50:00,91.9,91.9,91.72,91.88,38882.0,90.3053,90.3053,90.1284,90.2856,38882.0
2019-05-02 09:55:00,91.89,91.92,91.42,91.61,49476.0,90.2955,90.3249,89.8336,90.0203,49476.0
2019-05-02 10:00:00,91.61,91.82,91.6,91.67,26285.0,90.0203,90.2267,90.0105,90.0793,26285.0
2019-05-02 10:05:00,91.7,91.84,91.65,91.84,20063.0,90.1088,90.2463,90.0596,90.2463,20063.0
2019-05-02 10:10:00,91.85,92.05,91.79,92.05,37494.0,90.2562,90.4527,90.1972,90.4527,37494.0
2019-05-02 10:15:00,92.04,92.15,91.98,92.15,29204.0,90.4429,90.551,90.3839,90.551,29204.0
2019-05-02 10:20:00,92.15,92.15,91.93,92.04,19471.0,90.551,90.551,90.3348,90.4429,19471.0
2019-05-02 10:25:00,92.03,92.07,91.91,91.97,24808.0,90.433,90.4723,90.3151,90.3741,24808.0
2019-05-02 10:30:00,91.98,92.07,91.94,92.07,23618.0,90.3839,90.4723,90.3446,90.4723,23618.0
2019-05-02 10:35:00,92.05,92.1,91.82,91.86,21531.0,90.4527,90.5018,90.2267,90.266,21531.0
2019-05-02 10:40:00,91.87,91.9,91.54,91.59,17423.0,90.2758,90.3053,89.9515,90.0007,17423.0
2019-05-02 10:45:00,91.62,91.63,91.57,91.61,16534.0,90.0302,90.04,89.981,90.0203,16534.0
2019-05-02 10:50:00,91.6,91.74,91.57,91.61,17190.0,90.0105,90.1481,89.981,90.0203,17190.0
2019-05-02 10:55:00,91.61,91.68,91.49,91.5,16141.0,90.0203,90.0891,89.9024,89.9122,16141.0
2019-05-02 11:00:00,91.5,91.52,91.37,91.45,26760.0,89.9122,89.9319,89.7845,89.8631,26760.0
2019-05-02 11:05:00,91.46,91.48,91.29,91.29,23243.0,89.8729,89.8926,89.7059,89.7059,23243.0
2019-05-02 11:10:00,91.29,91.33,91.17,91.3,30757.0,89.7059,89.7452,89.588,89.7157,30757.0
2019-05-02 11:15:00,91.31,91.33,91.17,91.17,26204.0,89.7255,89.7452,89.588,89.588,26204.0
2019-05-02 11:20:00,91.18,91.19,90.72,90.75,46033.0,89.5978,89.6076,89.1458,89.1753,46033.0
2019-05-02 11:25:00,90.76,90.87,90.71,90.78,19322.0,89.1851,89.2932,89.1359,89.2047,19322.0
2019-05-02 11:30:00,90.76,91.01,90.76,90.97,47913.0,89.1851,89.4307,89.1851,89.3914,47913.0
2019-05-02 11:35:00,90.96,91.02,90.85,90.88,99879.0,89.3816,89.4406,89.2735,89.303,99879.0
2019-05-02 11:40:00,90.85,90.85,90.66,90.71,23708.0,89.2735,89.2735,89.0868,89.1359,23708.0
2019-05-02 11:45:00,90.66,90.75,90.57,90.63,23868.0,89.0868,89.1753,88.9984,89.0573,23868.0
2019-05-02 11:50:00,90.63,90.65,90.49,90.59,17545.0,89.0573,89.077,88.9198,89.018,17545.0
2019-05-02 11:55:00,90.59,90.75,90.48,90.75,72330.0,89.018,89.1753,88.9099,89.1753,72330.0
2019-05-02 12:00:00,90.73,90.8,90.59,90.72,13915.0,89.1556,89.2244,89.018,89.1458,13915.0
2019-05-02 12:05:00,90.68,91.01,90.66,91.0,35290.0,89.1065,89.4307,89.0868,89.4209,35290.0
2019-05-02 12:10:00,91.03,91.16,90.99,91.12,38986.0,89.4504,89.5781,89.4111,89.5388,38986.0
2019-05-02 12:15:00,91.11,91.22,90.99,91.13,14206.0,89.529,89.6371,89.4111,89.5487,14206.0
2019-05-02 12:20:00,91.14,91.29,91.13,91.22,11954.0,89.5585,89.7059,89.5487,89.6371,11954.0
2019-05-02 12:25:00,91.22,91.22,91.0,91.02,8113.0,89.6371,89.6371,89.4209,89.4406,8113.0
2019-05-02 12:30:00,91.03,91.17,91.0,91.17,13680.0,89.4504,89.588,89.4209,89.588,13680.0
2019-05-02 12:35:00,91.17,91.26,91.06,91.16,9574.0,89.588,89.6764,89.4799,89.5781,9574.0
2019-05-02 12:40:00,91.16,91.25,90.99,91.0,8688.0,89.5781,89.6666,89.4111,89.4209,8688.0
2019-05-02 12:45:00,90.98,91.28,90.96,91.26,18866.0,89.4013,89.6961,89.3816,89.6764,18866.0
2019-05-02 12:50:00,91.28,91.28,91.07,91.17,7815.0,89.6961,89.6961,89.4897,89.588,7815.0
2019-05-02 12:55:00,91.2,91.2,91.02,91.06,5677.0,89.6174,89.6174,89.4406,89.4799,5677.0
2019-05-02 13:00:00,91.08,91.11,90.85,90.98,15334.0,89.4995,89.529,89.2735,89.4013,15334.0
2019-05-02 13:05:00,90.95,91.11,90.94,91.1,38348.0,89.3718,89.529,89.362,89.5192,38348.0
2019-05-02 13:10:00,91.11,91.16,91.04,91.07,13726.0,89.529,89.5781,89.4602,89.4897,13726.0
2019-05-02 13:15:00,91.06,91.1,91.03,91.07,9605.0,89.4799,89.5192,89.4504,89.4897,9605.0
2019-05-02 13:20:00,91.07,91.22,91.07,91.13,10675.0,89.4897,89.6371,89.4897,89.5487,10675.0
2019-05-02 13:25:00,91.23,91.26,91.17,91.21,6217.0,89.6469,89.6764,89.588,89.6273,6217.0
2019-05-02 13:30:00,91.21,91.25,91.18,91.19,8760.0,89.6273,89.6666,89.5978,89.6076,8760.0
2019-05-02 13:35:00,91.2,91.26,91.18,91.2,25051.0,89.6174,89.6764,89.5978,89.6174,25051.0
2019-05-02 13:40:00,91.23,91.27,91.21,91.25,17968.0,89.6469,89.6862,89.6273,89.6666,17968.0
2019-05-02 13:45:00,91.25,91.32,91.21,91.32,12643.0,89.6666,89.7354,89.6273,89.7354,12643.0
2019-05-02 13:50:00,91.33,91.48,91.31,91.39,26834.0,89.7452,89.8926,89.7255,89.8041,26834.0
2019-05-02 13:55:00,91.36,91.42,91.32,91.35,12747.0,89.7747,89.8336,89.7354,89.7648,12747.0
2019-05-02 14:00:00,91.34,91.35,91.24,91.35,10879.0,89.755,89.7648,89.6567,89.7648,10879.0
2019-05-02 14:05:00,91.35,91.35,91.15,91.16,6431.0,89.7648,89.7648,89.5683,89.5781,6431.0
2019-05-02 14:10:00,91.17,91.33,91.17,91.3,8071.0,89.588,89.7452,89.588,89.7157,8071.0
2019-05-02 14:15:00,91.31,91.37,91.26,91.37,10252.0,89.7255,89.7845,89.6764,89.7845,10252.0
2019-05-02 14:20:00,91.36,91.51,91.35,91.45,8643.0,89.7747,89.9221,89.7648,89.8631,8643.0
2019-05-02 14:25:00,91.45,91.45,91.32,91.33,11700.0,89.8631,89.8631,89.7354,89.7452,11700.0
2019-05-02 14:30:00,91.33,91.4,91.32,91.36,7425.0,89.7452,89.814,89.7354,89.7747,7425.0
2019-05-02 14:35:00,91.34,91.35,91.25,91.28,7044.0,89.755,89.7648,89.6666,89.6961,7044.0
2019-05-02 14:40:00,91.26,91.34,91.25,91.29,21018.0,89.6764,89.755,89.6666,89.7059,21018.0
2019-05-02 14:45:00,91.28,91.35,91.17,91.18,12982.0,89.6961,89.7648,89.588,89.5978,12982.0
2019-05-02 14:50:00,91.17,91.19,91.1,91.17,10486.0,89.588,89.6076,89.5192,89.588,10486.0
2019-05-02 14:55:00,91.17,91.2,91.09,91.12,16381.0,89.588,89.6174,89.5094,89.5388,16381.0
2019-05-02 15:00:00,91.12,91.17,91.04,91.05,10507.0,89.5388,89.588,89.4602,89.47,10507.0
2019-05-02 15:05:00,91.06,91.08,90.89,90.95,38374.0,89.4799,89.4995,89.3128,89.3718,38374.0
2019-05-02 15:10:00,90.94,90.98,90.86,90.91,13453.0,89.362,89.4013,89.2833,89.3325,13453.0
2019-05-02 15:15:00,90.91,91.02,90.91,91.01,9156.0,89.3325,89.4406,89.3325,89.4307,9156.0
2019-05-02 15:20:00,90.99,91.23,90.99,91.23,23914.0,89.4111,89.6469,89.4111,89.6469,23914.0
2019-05-02 15:25:00,91.24,91.28,91.17,91.2,21253.0,89.6567,89.6961,89.588,89.6174,21253.0
2019-05-02 15:30:00,91.2,91.27,91.17,91.18,26720.0,89.6174,89.6862,89.588,89.5978,26720.0
2019-05-02 15:35:00,91.18,91.18,91.07,91.16,28575.0,89.5978,89.5978,89.4897,89.5781,28575.0
2019-05-02 15:40:00,91.14,91.15,90.97,91.09,54873.0,89.5585,89.5683,89.3914,89.5094,54873.0
2019-05-02 15:45:00,91.09,91.19,91.08,91.18,33428.0,89.5094,89.6076,89.4995,89.5978,33428.0
2019-05-02 15:50:00,91.18,91.34,91.17,91.28,61937.0,89.5978,89.755,89.588,89.6961,61937.0
2019-05-02 15:55:00,91.26,91.31,91.19,91.23,92491.0,89.6764,89.7255,89.6076,89.6469,92491.0
2019-05-03 09:30:00,91.62,91.96,91.43,91.87,26680.0,90.0302,90.3643,89.8435,90.2758,26680.0
2019-05-03 09:35:00,91.92,92.55,91.9,92.3,14821.0,90.3249,90.944,90.3053,90.6984,14821.0
2019-05-03 09:40:00,92.29,92.84,92.29,92.38,32640.0,90.6885,91.229,90.6885,90.777,32640.0
2019-05-03 09:45:00,92.34,92.84,92.33,92.68,19324.0,90.7377,91.229,90.7278,91.0718,19324.0
2019-05-03 09:50:00,92.69,92.86,92.57,92.74,18350.0,91.0816,91.2486,90.9637,91.1307,18350.0
2019-05-03 09:55:00,92.84,92.92,92.66,92.69,19790.0,91.229,91.3076,91.0521,91.0816,19790.0
2019-05-03 10:00:00,92.66,92.86,92.59,92.59,29538.0,91.0521,91.2486,90.9833,90.9833,29538.0
2019-05-03 10:05:00,92.56,92.59,92.41,92.55,24199.0,90.9538,90.9833,90.8064,90.944,24199.0
2019-05-03 10:10:00,92.57,92.62,92.38,92.45,18758.0,90.9637,91.0128,90.777,90.8458,18758.0
2019-05-03 10:15:00,92.48,92.66,92.33,92.34,46613.0,90.8752,91.0521,90.7278,90.7377,46613.0
2019-05-03 10:20:00,92.38,92.54,92.35,92.52,20970.0,90.777,90.9342,90.7475,90.9145,20970.0
2019-05-03 10:25:00,92.5,92.76,92.49,92.73,12877.0,90.8949,91.1504,90.8851,91.1209,12877.0
2019-05-03 10:30:00,92.73,92.81,92.67,92.81,8622.0,91.1209,91.1995,91.0619,91.1995,8622.0
2019-05-03 10:35:00,92.81,92.91,92.75,92.87,10429.0,91.1995,91.2978,91.1405,91.2585,10429.0
2019-05-03 10:40:00,92.87,92.94,92.77,92.91,15734.0,91.2585,91.3272,91.1602,91.2978,15734.0
2019-05-03 10:45:00,92.92,92.92,92.77,92.8,17585.0,91.3076,91.3076,91.1602,91.1897,17585.0
2019-05-03 10:50:00,92.8,92.87,92.78,92.86,16662.0,91.1897,91.2585,91.17,91.2486,16662.0
2019-05-03 10:55:00,92.86,92.9,92.63,92.65,27663.0,91.2486,91.2879,91.0226,91.0423,27663.0
2019-05-03 11:00:00,92.69,92.9,92.68,92.9,7252.0,91.0816,91.2879,91.0718,91.2879,7252.0
2019-05-03 11:05:00,92.92,93.04,92.88,93.03,15595.0,91.3076,91.4255,91.2683,91.4157,15595.0
2019-05-03 11:10:00,93.03,93.09,92.96,92.99,14895.0,91.4157,91.4746,91.3469,91.3764,14895.0
2019-05-03 11:15:00,92.97,93.01,92.87,92.98,13884.0,91.3567,91.396,91.2585,91.3666,13884.0
2019-05-03 11:20:00,92.99,93.0,92.66,92.75,20911.0,91.3764,91.3862,91.0521,91.1405,20911.0
2019-05-03 11:25:00,92.75,92.79,92.7,92.78,9314.0,91.1405,91.1799,91.0914,91.17,9314.0
2019-05-03 11:30:00,92.83,92.85,92.68,92.83,24714.0,91.2192,91.2388,91.0718,91.2192,24714.0
2019-05-03 11:35:00,92.86,92.98,92.83,92.94,24909.0,91.2486,91.3666,91.2192,91.3272,24909.0
2019-05-03 11:40:00,92.95,92.97,92.87,92.9,13678.0,91.3371,91.3567,91.2585,91.2879,13678.0
2019-05-03 11:45:00,92.9,92.95,92.85,92.89,7597.0,91.2879,91.3371,91.2388,91.2781,7597.0
2019-05-03 11:50:00,92.87,93.01,92.87,93.01,9185.0,91.2585,91.396,91.2585,91.396,9185.0
2019-05-03 11:55:00,93.02,93.05,92.91,92.91,12537.0,91.4059,91.4353,91.2978,91.2978,12537.0
2019-05-03 12:00:00,92.93,92.95,92.83,92.93,20404.0,91.3174,91.3371,91.2192,91.3174,20404.0
2019-05-03 12:05:00,92.93,93.03,92.88,92.99,28491.0,91.3174,91.4157,91.2683,91.3764,28491.0
2019-05-03 12:10:00,92.99,93.04,92.96,93.02,14669.0,91.3764,91.4255,91.3469,91.4059,14669.0
2019-05-03 12:15:00,93.01,93.02,92.94,92.97,20773.0,91.396,91.4059,91.3272,91.3567,20773.0
2019-05-03 12:20:00,92.97,92.98,92.91,92.93,7105.0,91.3567,91.3666,91.2978,91.3174,7105.0
2019-05-03 12:25:00,92.96,93.02,92.95,92.98,9040.0,91.3469,91.4059,91.3371,91.3666,9040.0
2019-05-03 12:30:00,92.97,93.23,92.97,93.21,17372.0,91.3567,91.6122,91.3567,91.5926,17372.0
2019-05-03 12:35:00,93.19,93.19,93.01,93.01,19160.0,91.5729,91.5729,91.396,91.396,19160.0
2019-05-03 12:40:00,92.99,93.0,92.91,92.95,14297.0,91.3764,91.3862,91.2978,91.3371,14297.0
2019-05-03 12:45:00,92.95,92.97,92.88,92.89,6409.0,91.3371,91.3567,91.2683,91.2781,6409.0
2019-05-03 12:50:00,92.9,92.97,92.89,92.9,9408.0,91.2879,91.3567,91.2781,91.2879,9408.0
2019-05-03 12:55:00,92.92,92.97,92.9,92.93,7490.0,91.3076,91.3567,91.2879,91.3174,7490.0
2019-05-03 13:00:00,92.93,92.97,92.93,92.94,7357.0,91.3174,91.3567,91.3174,91.3272,7357.0
2019-05-03 13:05:00,92.95,92.96,92.9,92.91,12462.0,91.3371,91.3469,91.2879,91.2978,12462.0
2019-05-03 13:10:00,92.89,92.93,92.89,92.92,10574.0,91.2781,91.3174,91.2781,91.3076,10574.0
2019-05-03 13:15:00,92.92,93.08,92.92,93.05,43226.0,91.3076,91.4648,91.3076,91.4353,43226.0
2019-05-03 13:20:00,93.06,93.14,93.05,93.13,17671.0,91.4452,91.5238,91.4353,91.514,17671.0
2019-05-03 13:25:00,93.15,93.15,93.07,93.11,7553.0,91.5336,91.5336,91.455,91.4943,7553.0
2019-05-03 13:30:00,93.09,93.15,93.06,93.15,12072.0,91.4746,91.5336,91.4452,91.5336,12072.0
2019-05-03 13:35:00,93.18,93.18,93.11,93.11,9407.0,91.5631,91.5631,91.4943,91.4943,9407.0
2019-05-03 13:40:00,93.1,93.1,92.92,92.92,10614.0,91.4845,91.4845,91.3076,91.3076,10614.0
2019-05-03 13:45:00,92.9,92.99,92.9,92.95,14810.0,91.2879,91.3764,91.2879,91.3371,14810.0
2019-05-03 13:50:00,92.96,93.06,92.96,92.98,23980.0,91.3469,91.4452,91.3469,91.3666,23980.0
2019-05-03 13:55:00,92.98,93.06,92.96,92.97,15722.0,91.3666,91.4452,91.3469,91.3567,15722.0
2019-05-03 14:00:00,92.98,93.02,92.93,92.97,10482.0,91.3666,91.4059,91.3174,91.3567,10482.0
2019-05-03 14:05:00,92.95,93.01,92.89,92.89,14932.0,91.3371,91.396,91.2781,91.2781,14932.0
2019-05-03 14:10:00,92.87,92.92,92.79,92.92,14118.0,91.2585,91.3076,91.1799,91.3076,14118.0
2019-05-03 14:15:00,92.91,92.91,92.84,92.9,12355.0,91.2978,91.2978,91.229,91.2879,12355.0
2019-05-03 14:20:00,92.89,92.91,92.75,92.76,13494.0,91.2781,91.2978,91.1405,91.1504,13494.0
2019-05-03 14:25:00,92.73,92.8,92.73,92.79,18908.0,91.1209,91.1897,91.1209,91.1799,18908.0
2019-05-03 14:30:00,92.79,92.87,92.78,92.85,16748.0,91.1799,91.2585,91.17,91.2388,16748.0
2019-05-03 14:35:00,92.85,92.97,92.8,92.96,64592.0,91.2388,91.3567,91.1897,91.3469,64592.0
2019-05-03 14:40:00,92.95,93.2,92.94,93.19,48836.0,91.3371,91.5827,91.3272,91.5729,48836.0
2019-05-03 14:45:00,93.19,93.27,93.14,93.14,15955.0,91.5729,91.6515,91.5238,91.5238,15955.0
2019-05-03 14:50:00,93.1,93.22,93.09,93.2,27810.0,91.4845,91.6024,91.4746,91.5827,27810.0
2019-05-03 14:55:00,93.18,93.2,93.13,93.18,16342.0,91.5631,91.5827,91.514,91.5631,16342.0
2019-05-03 15:00:00,93.17,93.2,93.13,93.18,18956.0,91.5533,91.5827,91.514,91.5631,18956.0
2019-05-03 15:05:00,93.19,93.35,93.18,93.34,33579.0,91.5729,91.7301,91.5631,91.7203,33579.0
2019-05-03 15:10:00,93.34,93.39,93.32,93.37,31140.0,91.7203,91.7694,91.7007,91.7498,31140.0
2019-05-03 15:15:00,93.37,93.38,93.26,93.27,26856.0,91.7498,91.7596,91.6417,91.6515,26856.0
2019-05-03 15:20:00,93.25,93.42,93.25,93.37,48253.0,91.6319,91.7989,91.6319,91.7498,48253.0
2019-05-03 15:25:00,93.37,93.37,93.2,93.25,28687.0,91.7498,91.7498,91.5827,91.6319,28687.0
2019-05-03 15:30:00,93.25,93.28,93.23,93.24,29505.0,91.6319,91.6613,91.6122,91.622,29505.0
2019-05-03 15:35:00,93.24,93.27,93.23,93.26,34395.0,91.622,91.6515,91.6122,91.6417,34395.0
2019-05-03 15:40:00,93.27,93.33,93.17,93.3,56314.0,91.6515,91.7105,91.5533,91.681,56314.0
2019-05-03 15:45:00,93.29,93.37,93.24,93.31,70346.0,91.6712,91.7498,91.622,91.6908,70346.0
2019-05-03 15:50:00,93.31,93.46,93.31,93.32,65738.0,91.6908,91.8382,91.6908,91.7007,65738.0
2019-05-03 15:55:00,93.33,93.46,93.26,93.33,162451.0,91.7105,91.8382,91.6417,91.7105,162451.0
2019-05-06 09:30:00,91.29,91.46,91.02,91.39,33697.0,89.7059,89.8729,89.4406,89.8041,33697.0
2019-05-06 09:35:00,91.43,91.55,91.26,91.55,32738.0,89.8435,89.9614,89.6764,89.9614,32738.0
2019-05-06 09:40:00,91.47,91.95,91.38,91.91,12646.0,89.8828,90.3544,89.7943,90.3151,12646.0
2019-05-06 09:45:00,91.95,92.58,91.93,92.39,92869.0,90.3544,90.9735,90.3348,90.7868,92869.0
2019-05-06 09:50:00,92.38,92.48,92.13,92.42,41183.0,90.777,90.8752,90.5313,90.8163,41183.0
2019-05-06 09:55:00,92.44,92.66,92.42,92.57,55209.0,90.8359,91.0521,90.8163,90.9637,55209.0
2019-05-06 10:00:00,92.59,92.61,92.16,92.28,15222.0,90.9833,91.003,90.5608,90.6787,15222.0
2019-05-06 10:05:00,92.33,92.4,92.2,92.3,6225.0,90.7278,90.7966,90.6001,90.6984,6225.0
2019-05-06 10:10:00,92.31,92.48,92.24,92.33,16368.0,90.7082,90.8752,90.6394,90.7278,16368.0
2019-05-06 10:15:00,92.38,92.49,92.25,92.49,6402.0,90.777,90.8851,90.6492,90.8851,6402.0
2019-05-06 10:20:00,92.48,92.6,92.46,92.51,19428.0,90.8752,90.9931,90.8556,90.9047,19428.0
2019-05-06 10:25:00,92.54,92.57,92.36,92.44,7798.0,90.9342,90.9637,90.7573,90.8359,7798.0
2019-05-06 10:30:00,92.45,92.53,92.15,92.25,55167.0,90.8458,90.9244,90.551,90.6492,55167.0
2019-05-06 10:35:00,92.23,92.32,92.18,92.31,11019.0,90.6296,90.718,90.5804,90.7082,11019.0
2019-05-06 10:40:00,92.33,92.41,92.14,92.14,22188.0,90.7278,90.8064,90.5411,90.5411,22188.0
2019-05-06 10:45:00,92.14,92.34,92.14,92.3,19876.0,90.5411,90.7377,90.5411,90.6984,19876.0
2019-05-06 10:50:00,92.33,92.48,92.33,92.43,13560.0,90.7278,90.8752,90.7278,90.8261,13560.0
2019-05-06 10:55:00,92.42,92.45,92.38,92.38,11527.0,90.8163,90.8458,90.777,90.777,11527.0
2019-05-06 11:00:00,92.36,92.4,92.27,92.3,19033.0,90.7573,90.7966,90.6689,90.6984,19033.0
2019-05-06 11:05:00,92.31,92.31,92.16,92.17,22483.0,90.7082,90.7082,90.5608,90.5706,22483.0
2019-05-06 11:10:00,92.17,92.27,92.13,92.27,23923.0,90.5706,90.6689,90.5313,90.6689,23923.0
2019-05-06 11:15:00,92.3,92.37,92.26,92.37,11387.0,90.6984,90.7671,90.659,90.7671,11387.0
2019-05-06 11:20:00,92.4,92.46,92.37,92.46,20465.0,90.7966,90.8556,90.7671,90.8556,20465.0
2019-05-06 11:25:00,92.47,92.49,92.31,92.35,46626.0,90.8654,90.8851,90.7082,90.7475,46626.0
2019-05-06 11:30:00,92.37,92.39,92.11,92.11,28078.0,90.7671,90.7868,90.5117,90.5117,28078.0
2019-05-06 11:35:00,92.12,92.26,92.11,92.22,24132.0,90.5215,90.659,90.5117,90.6197,24132.0
2019-05-06 11:40:00,92.22,92.3,92.11,92.26,33086.0,90.6197,90.6984,90.5117,90.659,33086.0
2019-05-06 11:45:00,92.26,92.44,92.26,92.38,26882.0,90.659,90.8359,90.659,90.777,26882.0
2019-05-06 11:50:00,92.37,92.37,92.29,92.29,11064.0,90.7671,90.7671,90.6885,90.6885,11064.0
2019-05-06 11:55:00,92.29,92.39,92.24,92.32,22707.0,90.6885,90.7868,90.6394,90.718,22707.0
2019-05-06 12:00:00,92.34,92.35,92.23,92.24,14769.0,90.7377,90.7475,90.6296,90.6394,14769.0
2019-05-06 12:05:00,92.23,92.24,92.12,92.14,13580.0,90.6296,90.6394,90.5215,90.5411,13580.0
2019-05-06 12:10:00,92.15,92.22,92.13,92.2,10624.0,90.551,90.6197,90.5313,90.6001,10624.0
2019-05-06 12:15:00,92.2,92.26,92.18,92.25,11518.0,90.6001,90.659,90.5804,90.6492,11518.0
2019-05-06 12:20:00,92.26,92.26,92.17,92.2,12176.0,90.659,90.659,90.5706,90.6001,12176.0
2019-05-06 12:25:00,92.21,92.23,92.12,92.14,15605.0,90.6099,90.6296,90.5215,90.5411,15605.0
2019-05-06 12:30:00,92.16,92.25,92.16,92.21,9498.0,90.5608,90.6492,90.5608,90.6099,9498.0
2019-05-06 12:35:00,92.23,92.27,92.19,92.26,32225.0,90.6296,90.6689,90.5903,90.659,32225.0
2019-05-06 12:40:00,92.24,92.29,92.17,92.18,15967.0,90.6394,90.6885,90.5706,90.5804,15967.0
2019-05-06 12:45:00,92.17,92.2,92.14,92.14,8538.0,90.5706,90.6001,90.5411,90.5411,8538.0
2019-05-06 12:50:00,92.13,92.21,92.13,92.16,19710.0,90.5313,90.6099,90.5313,90.5608,19710.0
2019-05-06 12:55:00,92.16,92.18,92.14,92.16,8252.0,90.5608,90.5804,90.5411,90.5608,8252.0
2019-05-06 13:00:00,92.18,92.18,92.08,92.12,9058.0,90.5804,90.5804,90.4822,90.5215,9058.0
2019-05-06 13:05:00,92.15,92.24,92.14,92.16,33702.0,90.551,90.6394,90.5411,90.5608,33702.0
2019-05-06 13:10:00,92.18,92.23,92.14,92.16,30203.0,90.5804,90.6296,90.5411,90.5608,30203.0
2019-05-06 13:15:00,92.16,92.22,92.16,92.19,13577.0,90.5608,90.6197,90.5608,90.5903,13577.0
2019-05-06 13:20:00,92.19,92.21,92.14,92.17,17270.0,90.5903,90.6099,90.5411,90.5706,17270.0
2019-05-06 13:25:00,92.18,92.23,92.18,92.2,14451.0,90.5804,90.6296,90.5804,90.6001,14451.0
2019-05-06 13:30:00,92.21,92.35,92.16,92.31,33117.0,90.6099,90.7475,90.5608,90.7082,33117.0
2019-05-06 13:35:00,92.3,92.33,92.22,92.26,26146.0,90.6984,90.7278,90.6197,90.659,26146.0
2019-05-06 13:40:00,92.26,92.28,92.19,92.19,11643.0,90.659,90.6787,90.5903,90.5903,11643.0
2019-05-06 13:45:00,92.18,92.27,92.15,92.27,6724.0,90.5804,90.6689,90.551,90.6689,6724.0
2019-05-06 13:50:00,92.25,92.27,92.18,92.22,9913.0,90.6492,90.6689,90.5804,90.6197,9913.0
2019-05-06 13:55:00,92.22,92.22,92.14,92.14,11799.0,90.6197,90.6197,90.5411,90.5411,11799.0
2019-05-06 14:00:00,92.13,92.18,92.09,92.09,13100.0,90.5313,90.5804,90.492,90.492,13100.0
2019-05-06 14:05:00,92.09,92.11,92.07,92.11,16079.0,90.492,90.5117,90.4723,90.5117,16079.0
2019-05-06 14:10:00,92.11,92.15,92.09,92.12,8684.0,90.5117,90.551,90.492,90.5215,8684.0
2019-05-06 14:15:00,92.11,92.27,92.11,92.27,7200.0,90.5117,90.6689,90.5117,90.6689,7200.0
2019-05-06 14:20:00,92.27,92.37,92.24,92.31,13228.0,90.6689,90.7671,90.6394,90.7082,13228.0
2019-05-06 14:25:00,92.33,92.39,92.28,92.39,6311.0,90.7278,90.7868,90.6787,90.7868,6311.0
2019-05-06 14:30:00,92.39,92.47,92.38,92.47,13315.0,90.7868,90.8654,90.777,90.8654,13315.0
2019-05-06 14:35:00,92.44,92.55,92.44,92.49,13611.0,90.8359,90.944,90.8359,90.8851,13611.0
2019-05-06 14:40:00,92.47,92.51,92.42,92.51,6403.0,90.8654,90.9047,90.8163,90.9047,6403.0
2019-05-06 14:45:00,92.51,92.61,92.5,92.55,6514.0,90.9047,91.003,90.8949,90.944,6514.0
2019-05-06 14:50:00,92.56,92.65,92.51,92.54,11865.0,90.9538,91.0423,90.9047,90.9342,11865.0
2019-05-06 14:55:00,92.54,92.58,92.51,92.51,14404.0,90.9342,90.9735,90.9047,90.9047,14404.0
2019-05-06 15:00:00,92.51,92.56,92.49,92.51,11605.0,90.9047,90.9538,90.8851,90.9047,11605.0
2019-05-06 15:05:00,92.5,92.6,92.5,92.6,23400.0,90.8949,90.9931,90.8949,90.9931,23400.0
2019-05-06 15:10:00,92.61,92.61,92.46,92.56,19253.0,91.003,91.003,90.8556,90.9538,19253.0
2019-05-06 15:15:00,92.56,92.61,92.54,92.54,13100.0,90.9538,91.003,90.9342,90.9342,13100.0
2019-05-06 15:20:00,92.53,92.64,92.52,92.64,7747.0,90.9244,91.0325,90.9145,91.0325,7747.0
2019-05-06 15:25:00,92.63,92.65,92.58,92.6,11134.0,91.0226,91.0423,90.9735,90.9931,11134.0
2019-05-06 15:30:00,92.6,92.61,92.55,92.6,20908.0,90.9931,91.003,90.944,90.9931,20908.0
2019-05-06 15:35:00,92.61,92.68,92.58,92.64,18582.0,91.003,91.0718,90.9735,91.0325,18582.0
2019-05-06 15:40:00,92.64,92.67,92.51,92.52,48419.0,91.0325,91.0619,90.9047,90.9145,48419.0
2019-05-06 15:45:00,92.5,92.51,92.41,92.51,25349.0,90.8949,90.9047,90.8064,90.9047,25349.0
2019-05-06 15:50:00,92.5,92.54,92.44,92.46,42645.0,90.8949,90.9342,90.8359,90.8556,42645.0
2019-05-06 15:55:00,92.45,92.46,92.24,92.34,162440.0,90.8458,90.8556,90.6394,90.7377,162440.0
2019-05-07 09:30:00,91.34,91.76,91.34,91.76,14854.0,89.755,90.1677,89.755,90.1677,14854.0
2019-05-07 09:35:00,91.76,92.02,91.74,92.01,5594.0,90.1677,90.4232,90.1481,90.4134,5594.0
2019-05-07 09:40:00,92.03,92.03,91.73,91.79,11106.0,90.433,90.433,90.1382,90.1972,11106.0
2019-05-07 09:45:00,91.79,91.86,91.47,91.54,14370.0,90.1972,90.266,89.8828,89.9515,14370.0
2019-05-07 09:50:00,91.49,91.62,91.35,91.45,21287.0,89.9024,90.0302,89.7648,89.8631,21287.0
2019-05-07 09:55:00,91.54,91.74,91.47,91.6,18259.0,89.9515,90.1481,89.8828,90.0105,18259.0
2019-05-07 10:00:00,91.58,91.6,91.34,91.43,12058.0,89.9908,90.0105,89.755,89.8435,12058.0
2019-05-07 10:05:00,91.39,91.5,91.3,91.46,13085.0,89.8041,89.9122,89.7157,89.8729,13085.0
2019-05-07 10:10:00,91.47,91.52,91.43,91.43,18515.0,89.8828,89.9319,89.8435,89.8435,18515.0
2019-05-07 10:15:00,91.42,91.5,91.32,91.5,9626.0,89.8336,89.9122,89.7354,89.9122,9626.0
2019-05-07 10:20:00,91.47,91.56,91.45,91.49,35748.0,89.8828,89.9712,89.8631,89.9024,35748.0
2019-05-07 10:25:00,91.5,91.76,91.49,91.7,16080.0,89.9122,90.1677,89.9024,90.1088,16080.0
2019-05-07 10:30:00,91.7,91.71,91.45,91.5,11637.0,90.1088,90.1186,89.8631,89.9122,11637.0
2019-05-07 10:35:00,91.55,91.63,91.43,91.45,5664.0,89.9614,90.04,89.8435,89.8631,5664.0
2019-05-07 10:40:00,91.43,91.44,91.27,91.32,45623.0,89.8435,89.8533,89.6862,89.7354,45623.0
2019-05-07 10:45:00,91.35,91.52,91.29,91.4,6311.0,89.7648,89.9319,89.7059,89.814,6311.0
2019-05-07 10:50:00,91.4,91.49,91.35,91.4,4247.0,89.814,89.9024,89.7648,89.814,4247.0
2019-05-07 10:55:00,91.45,91.55,91.41,91.41,8200.0,89.8631,89.9614,89.8238,89.8238,8200.0
2019-05-07 11:00:00,91.41,91.41,91.26,91.31,11820.0,89.8238,89.8238,89.6764,89.7255,11820.0
2019-05-07 11:05:00,91.34,91.51,91.33,91.51,7359.0,89.755,89.9221,89.7452,89.9221,7359.0
2019-05-07 11:10:00,91.55,91.67,91.49,91.66,18546.0,89.9614,90.0793,89.9024,90.0695,18546.0
2019-05-07 11:15:00,91.64,91.67,91.54,91.55,7700.0,90.0498,90.0793,89.9515,89.9614,7700.0
2019-05-07 11:20:00,91.55,91.55,91.3,91.34,6000.0,89.9614,89.9614,89.7157,89.755,6000.0
2019-05-07 11:25:00,91.31,91.52,91.29,91.51,4583.0,89.7255,89.9319,89.7059,89.9221,4583.0
2019-05-07 11:30:00,91.51,91.59,91.5,91.57,5431.0,89.9221,90.0007,89.9122,89.981,5431.0
2019-05-07 11:35:00,91.52,91.54,91.4,91.52,11036.0,89.9319,89.9515,89.814,89.9319,11036.0
2019-05-07 11:40:00,91.61,91.61,91.33,91.33,8775.0,90.0203,90.0203,89.7452,89.7452,8775.0
2019-05-07 11:45:00,91.29,91.38,91.27,91.33,2949.0,89.7059,89.7943,89.6862,89.7452,2949.0
2019-05-07 11:50:00,91.3,91.34,91.15,91.19,5699.0,89.7157,89.755,89.5683,89.6076,5699.0
2019-05-07 11:55:00,91.21,91.26,91.16,91.24,4700.0,89.6273,89.6764,89.5781,89.6567,4700.0
2019-05-07 12:00:00,91.22,91.24,91.09,91.16,4020.0,89.6371,89.6567,89.5094,89.5781,4020.0
2019-05-07 12:05:00,91.21,91.37,91.19,91.25,6104.0,89.6273,89.7845,89.6076,89.6666,6104.0
2019-05-07 12:10:00,91.26,91.3,91.14,91.16,8720.0,89.6764,89.7157,89.5585,89.5781,8720.0
2019-05-07 12:15:00,91.2,91.29,91.2,91.22,5274.0,89.6174,89.7059,89.6174,89.6371,5274.0
2019-05-07 12:20:00,91.28,91.31,91.25,91.29,6599.0,89.6961,89.7255,89.6666,89.7059,6599.0
2019-05-07 12:25:00,91.3,91.4,91.28,91.33,8840.0,89.7157,89.814,89.6961,89.7452,8840.0
2019-05-07 12:30:00,91.33,91.4,91.32,91.32,5400.0,89.7452,89.814,89.7354,89.7354,5400.0
2019-05-07 12:35:00,91.32,91.39,91.31,91.34,3714.0,89.7354,89.8041,89.7255,89.755,3714.0
2019-05-07 12:40:00,91.33,91.34,91.26,91.27,4175.0,89.7452,89.755,89.6764,89.6862,4175.0
2019-05-07 12:45:00,91.25,91.39,91.25,91.34,6189.0,89.6666,89.8041,89.6666,89.755,6189.0
2019-05-07 12:50:00,91.36,91.44,91.34,91.38,6006.0,89.7747,89.8533,89.755,89.7943,6006.0
2019-05-07 12:55:00,91.36,91.36,91.19,91.19,4041.0,89.7747,89.7747,89.6076,89.6076,4041.0
2019-05-07 13:00:00,91.21,91.21,91.02,91.07,6182.0,89.6273,89.6273,89.4406,89.4897,6182.0
2019-05-07 13:05:00,91.08,91.1,90.96,90.99,4605.0,89.4995,89.5192,89.3816,89.4111,4605.0
2019-05-07 13:10:00,90.96,91.02,90.92,90.94,4696.0,89.3816,89.4406,89.3423,89.362,4696.0
2019-05-07 13:15:00,90.94,90.96,90.88,90.9,5096.0,89.362,89.3816,89.303,89.3226,5096.0
2019-05-07 13:20:00,90.87,90.94,90.82,90.82,3600.0,89.2932,89.362,89.244,89.244,3600.0
2019-05-07 13:25:00,90.82,90.84,90.77,90.84,3700.0,89.244,89.2637,89.1949,89.2637,3700.0
2019-05-07 13:30:00,90.82,90.82,90.67,90.77,10239.0,89.244,89.244,89.0966,89.1949,10239.0
2019-05-07 13:35:00,90.76,90.76,90.49,90.62,14059.0,89.1851,89.1851,88.9198,89.0475,14059.0
2019-05-07 13:40:00,90.64,90.64,90.29,90.34,19460.0,89.0672,89.0672,88.7232,88.7724,19460.0
2019-05-07 13:45:00,90.33,90.55,90.27,90.55,12578.0,88.7625,88.9787,88.7036,88.9787,12578.0
2019-05-07 13:50:00,90.48,90.6,90.48,90.57,8841.0,88.9099,89.0279,88.9099,88.9984,8841.0
2019-05-07 13:55:00,90.59,90.64,90.46,90.46,9307.0,89.018,89.0672,88.8903,88.8903,9307.0
2019-05-07 14:00:00,90.46,90.56,90.35,90.35,10539.0,88.8903,88.9885,88.7822,88.7822,10539.0
2019-05-07 14:05:00,90.39,90.5,90.31,90.48,13292.0,88.8215,88.9296,88.7429,88.9099,13292.0
2019-05-07 14:10:00,90.44,90.48,90.33,90.38,13417.0,88.8706,88.9099,88.7625,88.8117,13417.0
2019-05-07 14:15:00,90.38,90.44,90.36,90.44,16722.0,88.8117,88.8706,88.792,88.8706,16722.0
2019-05-07 14:20:00,90.43,90.58,90.38,90.38,11040.0,88.8608,89.0082,88.8117,88.8117,11040.0
2019-05-07 14:25:00,90.38,90.39,90.14,90.14,11826.0,88.8117,88.8215,88.5758,88.5758,11826.0
2019-05-07 14:30:00,90.19,90.25,90.08,90.19,14483.0,88.625,88.6839,88.5169,88.625,14483.0
2019-05-07 14:35:00,90.19,90.19,90.05,90.06,14412.0,88.625,88.625,88.4874,88.4972,14412.0
2019-05-07 14:40:00,90.11,90.21,90.02,90.05,9112.0,88.5464,88.6446,88.4579,88.4874,9112.0
2019-05-07 14:45:00,90.03,90.07,89.96,89.99,102471.0,88.4677,88.5071,88.399,88.4284,102471.0
2019-05-07 14:50:00,90.01,90.29,89.96,90.29,13307.0,88.4481,88.7232,88.399,88.7232,13307.0
2019-05-07 14:55:00,90.29,90.47,90.24,90.39,39579.0,88.7232,88.9001,88.6741,88.8215,39579.0
2019-05-07 15:00:00,90.37,90.4,90.26,90.26,9331.0,88.8018,88.8313,88.6938,88.6938,9331.0
2019-05-07 15:05:00,90.25,90.29,90.12,90.27,7498.0,88.6839,88.7232,88.5562,88.7036,7498.0
2019-05-07 15:10:00,90.24,90.35,90.2,90.22,11872.0,88.6741,88.7822,88.6348,88.6544,11872.0
2019-05-07 15:15:00,90.26,90.33,90.17,90.18,10812.0,88.6938,88.7625,88.6053,88.6151,10812.0
2019-05-07 15:20:00,90.22,90.3,90.16,90.17,10527.0,88.6544,88.7331,88.5955,88.6053,10527.0
2019-05-07 15:25:00,90.19,90.24,90.12,90.14,10065.0,88.625,88.6741,88.5562,88.5758,10065.0
2019-05-07 15:30:00,90.13,90.15,89.95,89.99,16927.0,88.566,88.5857,88.3891,88.4284,16927.0
2019-05-07 15:35:00,89.98,90.05,89.94,89.99,32029.0,88.4186,88.4874,88.3793,88.4284,32029.0
2019-05-07 15:40:00,89.98,90.33,89.98,90.32,21954.0,88.4186,88.7625,88.4186,88.7527,21954.0
2019-05-07 15:45:00,90.33,90.38,90.22,90.37,27686.0,88.7625,88.8117,88.6544,88.8018,27686.0
2019-05-07 15:50:00,90.37,90.63,90.3,90.57,55393.0,88.8018,89.0573,88.7331,88.9984,55393.0
2019-05-07 15:55:00,90.58,90.72,90.45,90.5,161021.0,89.0082,89.1458,88.8805,88.9296,161021.0
2019-05-08 09:30:00,90.18,90.5,90.04,90.28,31869.0,88.6151,88.9296,88.4776,88.7134,31869.0
2019-05-08 09:35:00,90.27,90.27,90.08,90.17,11512.0,88.7036,88.7036,88.5169,88.6053,11512.0
2019-05-08 09:40:00,90.23,90.68,90.23,90.62,15512.0,88.6643,89.1065,88.6643,89.0475,15512.0
2019-05-08 09:45:00,90.58,90.74,90.49,90.62,16240.0,89.0082,89.1654,88.9198,89.0475,16240.0
2019-05-08 09:50:00,90.62,90.62,90.32,90.32,12531.0,89.0475,89.0475,88.7527,88.7527,12531.0
2019-05-08 09:55:00,90.32,90.44,90.12,90.21,4861.0,88.7527,88.8706,88.5562,88.6446,4861.0
2019-05-08 10:00:00,90.27,90.45,90.25,90.26,15080.0,88.7036,88.8805,88.6839,88.6938,15080.0
2019-05-08 10:05:00,90.32,90.43,90.27,90.3,12004.0,88.7527,88.8608,88.7036,88.7331,12004.0
2019-05-08 10:10:00,90.27,90.43,90.19,90.4,19957.0,88.7036,88.8608,88.625,88.8313,19957.0
2019-05-08 10:15:00,90.38,90.5,90.36,90.42,12803.0,88.8117,88.9296,88.792,88.851,12803.0
2019-05-08 10:20:00,90.39,90.42,90.2,90.34,7262.0,88.8215,88.851,88.6348,88.7724,7262.0
2019-05-08 10:25:00,90.3,90.34,90.21,90.25,4048.0,88.7331,88.7724,88.6446,88.6839,4048.0
2019-05-08 10:30:00,90.25,90.26,89.97,90.06,6624.0,88.6839,88.6938,88.4088,88.4972,6624.0
2019-05-08 10:35:00,90.04,90.06,89.94,90.06,15018.0,88.4776,88.4972,88.3793,88.4972,15018.0
2019-05-08 10:40:00,90.06,90.24,90.06,90.18,4350.0,88.4972,88.6741,88.4972,88.6151,4350.0
2019-05-08 10:45:00,90.19,90.37,90.11,90.11,11939.0,88.625,88.8018,88.5464,88.5464,11939.0
2019-05-08 10:50:00,90.14,90.25,90.12,90.15,5277.0,88.5758,88.6839,88.5562,88.5857,5277.0
2019-05-08 10:55:00,90.17,90.29,89.99,90.29,32116.0,88.6053,88.7232,88.4284,88.7232,32116.0
2019-05-08 11:00:00,90.34,90.51,90.24,90.4,8928.0,88.7724,88.9394,88.6741,88.8313,8928.0
2019-05-08 11:05:00,90.41,90.47,90.31,90.4,18251.0,88.8412,88.9001,88.7429,88.8313,18251.0
2019-05-08 11:10:00,90.42,90.53,90.42,90.45,17701.0,88.851,88.9591,88.851,88.8805,17701.0
2019-05-08 11:15:00,90.47,90.53,90.43,90.47,31723.0,88.9001,88.9591,88.8608,88.9001,31723.0
2019-05-08 11:20:00,90.44,90.55,90.38,90.41,22239.0,88.8706,88.9787,88.8117,88.8412,22239.0
2019-05-08 11:25:00,90.46,90.61,90.46,90.53,9238.0,88.8903,89.0377,88.8903,88.9591,9238.0
2019-05-08 11:30:00,90.51,90.61,90.34,90.43,19429.0,88.9394,89.0377,88.7724,88.8608,19429.0
2019-05-08 11:35:00,90.42,90.51,90.34,90.39,78172.0,88.851,88.9394,88.7724,88.8215,78172.0
2019-05-08 11:40:00,90.38,90.45,90.35,90.45,6800.0,88.8117,88.8805,88.7822,88.8805,6800.0
2019-05-08 11:45:00,90.42,90.63,90.42,90.6,4404.0,88.851,89.0573,88.851,89.0279,4404.0
2019-05-08 11:50:00,90.59,90.68,90.57,90.63,5412.0,89.018,89.1065,88.9984,89.0573,5412.0
2019-05-08 11:55:00,90.65,90.75,90.59,90.61,9817.0,89.077,89.1753,89.018,89.0377,9817.0
2019-05-08 12:00:00,90.57,90.58,90.43,90.47,8494.0,88.9984,89.0082,88.8608,88.9001,8494.0
2019-05-08 12:05:00,90.48,90.52,90.41,90.5,9007.0,88.9099,88.9492,88.8412,88.9296,9007.0
2019-05-08 12:10:00,90.5,90.54,90.41,90.41,6193.0,88.9296,88.9689,88.8412,88.8412,6193.0
2019-05-08 12:15:00,90.43,90.56,90.42,90.48,9151.0,88.8608,88.9885,88.851,88.9099,9151.0
2019-05-08 12:20:00,90.48,90.64,90.48,90.55,18582.0,88.9099,89.0672,88.9099,88.9787,18582.0
2019-05-08 12:25:00,90.55,90.68,90.55,90.64,28822.0,88.9787,89.1065,88.9787,89.0672,28822.0
2019-05-08 12:30:00,90.63,90.66,90.56,90.64,9503.0,89.0573,89.0868,88.9885,89.0672,9503.0
2019-05-08 12:35:00,90.62,90.67,90.6,90.6,3690.0,89.0475,89.0966,89.0279,89.0279,3690.0
2019-05-08 12:40:00,90.6,90.68,90.6,90.67,4179.0,89.0279,89.1065,89.0279,89.0966,4179.0
2019-05-08 12:45:00,90.65,90.65,90.54,90.55,13127.0,89.077,89.077,88.9689,88.9787,13127.0
2019-05-08 12:50:00,90.53,90.62,90.52,90.58,14481.0,88.9591,89.0475,88.9492,89.0082,14481.0
2019-05-08 12:55:00,90.59,90.65,90.59,90.63,2006.0,89.018,89.077,89.018,89.0573,2006.0
2019-05-08 13:00:00,90.65,90.66,90.54,90.59,5002.0,89.077,89.0868,88.9689,89.018,5002.0
2019-05-08 13:05:00,90.61,90.67,90.57,90.57,14312.0,89.0377,89.0966,88.9984,88.9984,14312.0
2019-05-08 13:10:00,90.59,90.61,90.54,90.56,32551.0,89.018,89.0377,88.9689,88.9885,32551.0
2019-05-08 13:15:00,90.58,90.6,90.52,90.6,9811.0,89.0082,89.0279,88.9492,89.0279,9811.0
2019-05-08 13:20:00,90.58,90.63,90.58,90.58,4755.0,89.0082,89.0573,89.0082,89.0082,4755.0
2019-05-08 13:25:00,90.57,90.63,90.56,90.56,17397.0,88.9984,89.0573,88.9885,88.9885,17397.0
2019-05-08 13:30:00,90.56,90.62,90.52,90.59,6754.0,88.9885,89.0475,88.9492,89.018,6754.0
2019-05-08 13:35:00,90.56,90.57,90.47,90.55,5022.0,88.9885,88.9984,88.9001,88.9787,5022.0
2019-05-08 13:40:00,90.56,90.66,90.53,90.66,16699.0,88.9885,89.0868,88.9591,89.0868,16699.0
2019-05-08 13:45:00,90.67,90.67,90.59,90.62,5258.0,89.0966,89.0966,89.018,89.0475,5258.0
2019-05-08 13:50:00,90.62,90.79,90.61,90.73,45640.0,89.0475,89.2146,89.0377,89.1556,45640.0
2019-05-08 13:55:00,90.74,90.83,90.74,90.8,22287.0,89.1654,89.2539,89.1654,89.2244,22287.0
2019-05-08 14:00:00,90.8,90.83,90.72,90.73,3807.0,89.2244,89.2539,89.1458,89.1556,3807.0
2019-05-08 14:05:00,90.72,90.8,90.72,90.79,17031.0,89.1458,89.2244,89.1458,89.2146,17031.0
2019-05-08 14:10:00,90.8,90.83,90.77,90.82,19038.0,89.2244,89.2539,89.1949,89.244,19038.0
2019-05-08 14:15:00,90.81,90.9,90.79,90.82,9257.0,89.2342,89.3226,89.2146,89.244,9257.0
2019-05-08 14:20:00,90.83,90.93,90.81,90.92,139330.0,89.2539,89.3521,89.2342,89.3423,139330.0
2019-05-08 14:25:00,90.9,90.91,90.82,90.87,6611.0,89.3226,89.3325,89.244,89.2932,6611.0
2019-05-08 14:30:00,90.9,90.97,90.87,90.94,5487.0,89.3226,89.3914,89.2932,89.362,5487.0
2019-05-08 14:35:00,90.93,90.96,90.88,90.89,9521.0,89.3521,89.3816,89.303,89.3128,9521.0
2019-05-08 14:40:00,90.91,90.98,90.9,90.94,5778.0,89.3325,89.4013,89.3226,89.362,5778.0
2019-05-08 14:45:00,90.95,90.95,90.84,90.9,6836.0,89.3718,89.3718,89.2637,89.3226,6836.0
2019-05-08 14:50:00,90.9,90.93,90.86,90.87,5615.0,89.3226,89.3521,89.2833,89.2932,5615.0
2019-05-08 14:55:00,90.84,90.91,90.84,90.91,8768.0,89.2637,89.3325,89.2637,89.3325,8768.0
2019-05-08 15:00:00,90.93,90.98,90.89,90.9,7481.0,89.3521,89.4013,89.3128,89.3226,7481.0
2019-05-08 15:05:00,90.89,90.91,90.84,90.88,6211.0,89.3128,89.3325,89.2637,89.303,6211.0
2019-05-08 15:10:00,90.88,90.93,90.84,90.92,5334.0,89.303,89.3521,89.2637,89.3423,5334.0
2019-05-08 15:15:00,90.94,91.05,90.92,91.05,13726.0,89.362,89.47,89.3423,89.47,13726.0
2019-05-08 15:20:00,91.04,91.05,90.96,90.96,7327.0,89.4602,89.47,89.3816,89.3816,7327.0
2019-05-08 15:25:00,90.96,91.0,90.95,90.98,7702.0,89.3816,89.4209,89.3718,89.4013,7702.0
2019-05-08 15:30:00,90.98,91.05,90.96,91.04,68117.0,89.4013,89.47,89.3816,89.4602,68117.0
2019-05-08 15:35:00,91.03,91.07,90.99,91.0,7453.0,89.4504,89.4897,89.4111,89.4209,7453.0
2019-05-08 15:40:00,91.01,91.03,90.97,91.03,53730.0,89.4307,89.4504,89.3914,89.4504,53730.0
2019-05-08 15:45:00,91.03,91.03,90.88,90.98,73831.0,89.4504,89.4504,89.303,89.4013,73831.0
2019-05-08 15:50:00,90.96,90.97,90.82,90.83,40352.0,89.3816,89.3914,89.244,89.2539,40352.0
2019-05-08 15:55:00,90.8,90.8,90.67,90.71,77084.0,89.2244,89.2244,89.0966,89.1359,77084.0
2019-05-09 09:30:00,90.04,90.22,89.98,90.12,28034.0,88.4776,88.6544,88.4186,88.5562,28034.0
2019-05-09 09:35:00,90.08,90.28,89.9,90.17,18227.0,88.5169,88.7134,88.34,88.6053,18227.0
2019-05-09 09:40:00,90.18,90.28,90.09,90.12,32304.0,88.6151,88.7134,88.5267,88.5562,32304.0
2019-05-09 09:45:00,90.11,90.23,90.09,90.23,7457.0,88.5464,88.6643,88.5267,88.6643,7457.0
2019-05-09 09:50:00,90.19,90.21,90.03,90.04,5793.0,88.625,88.6446,88.4677,88.4776,5793.0
2019-05-09 09:55:00,90.08,90.27,90.03,90.25,5030.0,88.5169,88.7036,88.4677,88.6839,5030.0
2019-05-09 10:00:00,90.16,90.3,90.16,90.27,6498.0,88.5955,88.7331,88.5955,88.7036,6498.0
2019-05-09 10:05:00,90.25,90.34,90.2,90.29,5157.0,88.6839,88.7724,88.6348,88.7232,5157.0
2019-05-09 10:10:00,90.28,90.43,90.28,90.38,6679.0,88.7134,88.8608,88.7134,88.8117,6679.0
2019-05-09 10:15:00,90.38,90.49,90.37,90.45,8615.0,88.8117,88.9198,88.8018,88.8805,8615.0
2019-05-09 10:20:00,90.44,90.47,90.19,90.21,12814.0,88.8706,88.9001,88.625,88.6446,12814.0
2019-05-09 10:25:00,90.14,90.16,89.95,90.16,38989.0,88.5758,88.5955,88.3891,88.5955,38989.0
2019-05-09 10:30:00,90.15,90.24,90.06,90.21,13067.0,88.5857,88.6741,88.4972,88.6446,13067.0
2019-05-09 10:35:00,90.23,90.23,90.13,90.13,6719.0,88.6643,88.6643,88.566,88.566,6719.0
2019-05-09 10:40:00,90.17,90.23,90.11,90.15,39587.0,88.6053,88.6643,88.5464,88.5857,39587.0
2019-05-09 10:45:00,90.15,90.2,90.11,90.18,36846.0,88.5857,88.6348,88.5464,88.6151,36846.0
2019-05-09 10:50:00,90.17,90.32,90.13,90.26,17787.0,88.6053,88.7527,88.566,88.6938,17787.0
2019-05-09 10:55:00,90.26,90.29,90.17,90.2,15593.0,88.6938,88.7232,88.6053,88.6348,15593.0
2019-05-09 11:00:00,90.18,90.3,90.17,90.22,9100.0,88.6151,88.7331,88.6053,88.6544,9100.0
2019-05-09 11:05:00,90.2,90.23,90.11,90.12,17385.0,88.6348,88.6643,88.5464,88.5562,17385.0
2019-05-09 11:10:00,90.12,90.25,90.1,90.21,8066.0,88.5562,88.6839,88.5365,88.6446,8066.0
2019-05-09 11:15:00,90.24,90.25,90.11,90.11,10490.0,88.6741,88.6839,88.5464,88.5464,10490.0
2019-05-09 11:20:00,90.12,90.16,89.96,89.96,26708.0,88.5562,88.5955,88.399,88.399,26708.0
2019-05-09 11:25:00,89.97,90.0,89.76,89.86,16866.0,88.4088,88.4383,88.2024,88.3007,16866.0
2019-05-09 11:30:00,89.93,90.1,89.92,90.07,8900.0,88.3695,88.5365,88.3597,88.5071,8900.0
2019-05-09 11:35:00,90.04,90.14,90.0,90.13,14043.0,88.4776,88.5758,88.4383,88.566,14043.0
2019-05-09 11:40:00,90.14,90.19,90.03,90.11,6610.0,88.5758,88.625,88.4677,88.5464,6610.0
2019-05-09 11:45:00,90.12,90.19,90.05,90.15,5701.0,88.5562,88.625,88.4874,88.5857,5701.0
2019-05-09 11:50:00,90.15,90.27,90.03,90.25,7171.0,88.5857,88.7036,88.4677,88.6839,7171.0
2019-05-09 11:55:00,90.24,90.49,90.24,90.45,17115.0,88.6741,88.9198,88.6741,88.8805,17115.0
2019-05-09 12:00:00,90.48,90.48,90.37,90.41,11734.0,88.9099,88.9099,88.8018,88.8412,11734.0
2019-05-09 12:05:00,90.41,90.5,90.37,90.5,14623.0,88.8412,88.9296,88.8018,88.9296,14623.0
2019-05-09 12:10:00,90.52,90.57,90.49,90.57,6377.0,88.9492,88.9984,88.9198,88.9984,6377.0
2019-05-09 12:15:00,90.55,90.62,90.52,90.55,19712.0,88.9787,89.0475,88.9492,88.9787,19712.0
2019-05-09 12:20:00,90.55,90.72,90.54,90.68,23133.0,88.9787,89.1458,88.9689,89.1065,23133.0
2019-05-09 12:25:00,90.68,90.95,90.67,90.91,120254.0,89.1065,89.3718,89.0966,89.3325,120254.0
2019-05-09 12:30:00,90.96,91.1,90.87,91.07,24460.0,89.3816,89.5192,89.2932,89.4897,24460.0
2019-05-09 12:35:00,91.13,91.28,91.12,91.26,16391.0,89.5487,89.6961,89.5388,89.6764,16391.0
2019-05-09 12:40:00,91.28,91.44,91.08,91.15,19099.0,89.6961,89.8533,89.4995,89.5683,19099.0
2019-05-09 12:45:00,91.17,91.18,91.01,91.14,7802.0,89.588,89.5978,89.4307,89.5585,7802.0
2019-05-09 12:50:00,91.09,91.14,90.99,91.13,5273.0,89.5094,89.5585,89.4111,89.5487,5273.0
2019-05-09 12:55:00,91.08,91.12,91.03,91.03,3500.0,89.4995,89.5388,89.4504,89.4504,3500.0
2019-05-09 13:00:00,91.06,91.17,91.04,91.1,6757.0,89.4799,89.588,89.4602,89.5192,6757.0
2019-05-09 13:05:00,91.1,91.13,90.97,90.98,14561.0,89.5192,89.5487,89.3914,89.4013,14561.0
2019-05-09 13:10:00,90.97,91.13,90.95,91.08,12710.0,89.3914,89.5487,89.3718,89.4995,12710.0
2019-05-09 13:15:00,91.06,91.06,90.98,91.0,4003.0,89.4799,89.4799,89.4013,89.4209,4003.0
2019-05-09 13:20:00,91.0,91.04,90.98,91.0,34866.0,89.4209,89.4602,89.4013,89.4209,34866.0
2019-05-09 13:25:00,91.03,91.06,90.98,91.02,5462.0,89.4504,89.4799,89.4013,89.4406,5462.0
2019-05-09 13:30:00,91.0,91.04,90.96,90.99,3300.0,89.4209,89.4602,89.3816,89.4111,3300.0
2019-05-09 13:35:00,90.99,91.02,90.96,91.0,6067.0,89.4111,89.4406,89.3816,89.4209,6067.0
2019-05-09 13:40:00,91.05,91.09,91.01,91.03,5718.0,89.47,89.5094,89.4307,89.4504,5718.0
2019-05-09 13:45:00,91.04,91.3,91.03,91.3,7661.0,89.4602,89.7157,89.4504,89.7157,7661.0
2019-05-09 13:50:00,91.3,91.3,91.1,91.16,7177.0,89.7157,89.7157,89.5192,89.5781,7177.0
2019-05-09 13:55:00,91.14,91.16,91.01,91.03,6412.0,89.5585,89.5781,89.4307,89.4504,6412.0
2019-05-09 14:00:00,91.03,91.06,90.85,90.87,24373.0,89.4504,89.4799,89.2735,89.2932,24373.0
2019-05-09 14:05:00,90.89,90.97,90.87,90.95,6036.0,89.3128,89.3914,89.2932,89.3718,6036.0
2019-05-09 14:10:00,90.96,91.07,90.96,91.05,39926.0,89.3816,89.4897,89.3816,89.47,39926.0
2019-05-09 14:15:00,91.07,91.27,91.07,91.27,5634.0,89.4897,89.6862,89.4897,89.6862,5634.0
2019-05-09 14:20:00,91.29,91.34,91.17,91.17,3698.0,89.7059,89.755,89.588,89.588,3698.0
2019-05-09 14:25:00,91.22,91.23,91.1,91.2,5404.0,89.6371,89.6469,89.5192,89.6174,5404.0
2019-05-09 14:30:00,91.2,91.27,91.2,91.21,4702.0,89.6174,89.6862,89.6174,89.6273,4702.0
2019-05-09 14:35:00,91.21,91.3,91.21,91.22,5125.0,89.6273,89.7157,89.6273,89.6371,5125.0
2019-05-09 14:40:00,91.2,91.32,91.16,91.2,4812.0,89.6174,89.7354,89.5781,89.6174,4812.0
2019-05-09 14:45:00,91.19,91.21,91.06,91.06,2400.0,89.6076,89.6273,89.4799,89.4799,2400.0
2019-05-09 14:50:00,91.08,91.16,91.07,91.11,3700.0,89.4995,89.5781,89.4897,89.529,3700.0
2019-05-09 14:55:00,91.13,91.15,90.91,90.93,8300.0,89.5487,89.5683,89.3325,89.3521,8300.0
2019-05-09 15:00:00,90.93,91.04,90.89,91.0,9815.0,89.3521,89.4602,89.3128,89.4209,9815.0
2019-05-09 15:05:00,91.04,91.07,90.88,90.9,25213.0,89.4602,89.4897,89.303,89.3226,25213.0
2019-05-09 15:10:00,90.89,91.08,90.89,91.04,10281.0,89.3128,89.4995,89.3128,89.4602,10281.0
2019-05-09 15:15:00,91.01,91.05,90.98,91.04,4708.0,89.4307,89.47,89.4013,89.4602,4708.0
2019-05-09 15:20:00,91.01,91.07,90.98,91.07,12143.0,89.4307,89.4897,89.4013,89.4897,12143.0
2019-05-09 15:25:00,91.07,91.17,90.98,91.16,14113.0,89.4897,89.588,89.4013,89.5781,14113.0
2019-05-09 15:30:00,91.16,91.31,91.16,91.2,10380.0,89.5781,89.7255,89.5781,89.6174,10380.0
2019-05-09 15:35:00,91.17,91.21,91.12,91.21,7453.0,89.588,89.6273,89.5388,89.6273,7453.0
2019-05-09 15:40:00,91.18,91.2,91.07,91.09,14126.0,89.5978,89.6174,89.4897,89.5094,14126.0
2019-05-09 15:45:00,91.09,91.12,90.96,90.97,38488.0,89.5094,89.5388,89.3816,89.3914,38488.0
2019-05-09 15:50:00,90.96,91.1,90.96,91.08,27504.0,89.3816,89.5192,89.3816,89.4995,27504.0
2019-05-09 15:55:00,91.07,91.23,91.07,91.13,58333.0,89.4897,89.6469,89.4897,89.5487,58333.0
2019-05-10 09:30:00,90.38,90.86,90.12,90.28,32943.0,88.8117,89.2833,88.5562,88.7134,32943.0
2019-05-10 09:35:00,90.17,90.61,90.15,90.55,25979.0,88.6053,89.0377,88.5857,88.9787,25979.0
2019-05-10 09:40:00,90.49,90.74,90.4,90.73,16427.0,88.9198,89.1654,88.8313,89.1556,16427.0
2019-05-10 09:45:00,90.72,90.81,90.51,90.51,18599.0,89.1458,89.2342,88.9394,88.9394,18599.0
2019-05-10 09:50:00,90.56,90.57,90.36,90.51,36942.0,88.9885,88.9984,88.792,88.9394,36942.0
2019-05-10 09:55:00,90.5,90.68,90.44,90.51,21192.0,88.9296,89.1065,88.8706,88.9394,21192.0
2019-05-10 10:00:00,90.5,90.5,90.35,90.43,36038.0,88.9296,88.9296,88.7822,88.8608,36038.0
2019-05-10 10:05:00,90.43,90.54,90.34,90.5,26766.0,88.8608,88.9689,88.7724,88.9296,26766.0
2019-05-10 10:10:00,90.5,90.57,90.45,90.45,70877.0,88.9296,88.9984,88.8805,88.8805,70877.0
2019-05-10 10:15:00,90.44,90.49,90.26,90.47,31079.0,88.8706,88.9198,88.6938,88.9001,31079.0
2019-05-10 10:20:00,90.46,90.48,90.27,90.29,47675.0,88.8903,88.9099,88.7036,88.7232,47675.0
2019-05-10 10:25:00,90.3,90.57,90.29,90.49,21490.0,88.7331,88.9984,88.7232,88.9198,21490.0
2019-05-10 10:30:00,90.49,90.49,90.29,90.37,35380.0,88.9198,88.9198,88.7232,88.8018,35380.0
2019-05-10 10:35:00,90.32,90.35,90.26,90.35,24734.0,88.7527,88.7822,88.6938,88.7822,24734.0
2019-05-10 10:40:00,90.36,90.36,90.03,90.04,38165.0,88.792,88.792,88.4677,88.4776,38165.0
2019-05-10 10:45:00,90.05,90.12,89.92,89.95,15333.0,88.4874,88.5562,88.3597,88.3891,15333.0
2019-05-10 10:50:00,89.95,90.05,89.9,89.94,12474.0,88.3891,88.4874,88.34,88.3793,12474.0
2019-05-10 10:55:00,89.91,89.98,89.87,89.98,9642.0,88.3498,88.4186,88.3105,88.4186,9642.0
2019-05-10 11:00:00,89.95,90.01,89.74,89.84,12829.0,88.3891,88.4481,88.1828,88.281,12829.0
2019-05-10 11:05:00,89.88,90.04,89.88,89.95,12721.0,88.3203,88.4776,88.3203,88.3891,12721.0
2019-05-10 11:10:00,90.01,90.09,89.89,89.93,9759.0,88.4481,88.5267,88.3302,88.3695,9759.0
2019-05-10 11:15:00,89.93,90.13,89.86,90.13,4762.0,88.3695,88.566,88.3007,88.566,4762.0
2019-05-10 11:20:00,90.11,90.27,90.07,90.17,12602.0,88.5464,88.7036,88.5071,88.6053,12602.0
2019-05-10 11:25:00,90.16,90.2,89.89,89.91,7367.0,88.5955,88.6348,88.3302,88.3498,7367.0
2019-05-10 11:30:00,89.94,89.94,89.72,89.85,10917.0,88.3793,88.3793,88.1631,88.2909,10917.0
2019-05-10 11:35:00,89.86,90.17,89.83,90.09,5256.0,88.3007,88.6053,88.2712,88.5267,5256.0
2019-05-10 11:40:00,90.05,90.06,89.78,89.91,7277.0,88.4874,88.4972,88.2221,88.3498,7277.0
2019-05-10 11:45:00,89.95,89.97,89.82,89.86,15099.0,88.3891,88.4088,88.2614,88.3007,15099.0
2019-05-10 11:50:00,89.81,90.05,89.79,90.05,6318.0,88.2516,88.4874,88.2319,88.4874,6318.0
2019-05-10 11:55:00,90.0,90.01,89.88,89.94,8200.0,88.4383,88.4481,88.3203,88.3793,8200.0
2019-05-10 12:00:00,90.0,90.09,89.96,90.04,6316.0,88.4383,88.5267,88.399,88.4776,6316.0
2019-05-10 12:05:00,90.06,90.06,89.89,89.93,9367.0,88.4972,88.4972,88.3302,88.3695,9367.0
2019-05-10 12:10:00,89.98,90.17,89.95,90.13,4033.0,88.4186,88.6053,88.3891,88.566,4033.0
2019-05-10 12:15:00,90.15,90.39,90.14,90.33,4419.0,88.5857,88.8215,88.5758,88.7625,4419.0
2019-05-10 12:20:00,90.36,90.36,90.2,90.28,2690.0,88.792,88.792,88.6348,88.7134,2690.0
2019-05-10 12:25:00,90.26,90.43,90.24,90.36,3419.0,88.6938,88.8608,88.6741,88.792,3419.0
2019-05-10 12:30:00,90.37,90.63,90.37,90.61,3320.0,88.8018,89.0573,88.8018,89.0377,3320.0
2019-05-10 12:35:00,90.63,90.63,90.51,90.57,4870.0,89.0573,89.0573,88.9394,88.9984,4870.0
2019-05-10 12:40:00,90.54,90.69,90.53,90.69,2300.0,88.9689,89.1163,88.9591,89.1163,2300.0
2019-05-10 12:45:00,90.68,90.7,90.45,90.47,3700.0,89.1065,89.1261,88.8805,88.9001,3700.0
2019-05-10 12:50:00,90.54,90.63,90.49,90.62,5487.0,88.9689,89.0573,88.9198,89.0475,5487.0
2019-05-10 12:55:00,90.65,90.7,90.57,90.61,5574.0,89.077,89.1261,88.9984,89.0377,5574.0
2019-05-10 13:00:00,90.61,90.84,90.52,90.81,5561.0,89.0377,89.2637,88.9492,89.2342,5561.0
2019-05-10 13:05:00,90.77,90.79,90.69,90.73,2240.0,89.1949,89.2146,89.1163,89.1556,2240.0
2019-05-10 13:10:00,90.68,90.8,90.67,90.8,5161.0,89.1065,89.2244,89.0966,89.2244,5161.0
2019-05-10 13:15:00,90.78,90.92,90.69,90.92,6142.0,89.2047,89.3423,89.1163,89.3423,6142.0
2019-05-10 13:20:00,90.93,91.09,90.77,90.77,8741.0,89.3521,89.5094,89.1949,89.1949,8741.0
2019-05-10 13:25:00,90.86,90.87,90.79,90.79,7872.0,89.2833,89.2932,89.2146,89.2146,7872.0
2019-05-10 13:30:00,90.82,90.82,90.67,90.77,13187.0,89.244,89.244,89.0966,89.1949,13187.0
2019-05-10 13:35:00,90.8,90.8,90.69,90.69,3048.0,89.2244,89.2244,89.1163,89.1163,3048.0
2019-05-10 13:40:00,90.7,90.77,90.7,90.7,2282.0,89.1261,89.1949,89.1261,89.1261,2282.0
2019-05-10 13:45:00,90.72,90.96,90.69,90.88,8646.0,89.1458,89.3816,89.1163,89.303,8646.0
2019-05-10 13:50:00,90.9,91.03,90.88,91.0,14077.0,89.3226,89.4504,89.303,89.4209,14077.0
2019-05-10 13:55:00,91.0,91.02,90.95,91.0,5828.0,89.4209,89.4406,89.3718,89.4209,5828.0
2019-05-10 14:00:00,91.0,91.2,91.0,91.2,11676.0,89.4209,89.6174,89.4209,89.6174,11676.0
2019-05-10 14:05:00,91.2,91.26,91.16,91.2,10346.0,89.6174,89.6764,89.5781,89.6174,10346.0
2019-05-10 14:10:00,91.17,91.22,91.06,91.06,5287.0,89.588,89.6371,89.4799,89.4799,5287.0
2019-05-10 14:15:00,91.06,91.06,90.88,91.0,13360.0,89.4799,89.4799,89.303,89.4209,13360.0
2019-05-10 14:20:00,91.02,91.08,91.0,91.01,4490.0,89.4406,89.4995,89.4209,89.4307,4490.0
2019-05-10 14:25:00,91.01,91.06,90.98,91.04,8419.0,89.4307,89.4799,89.4013,89.4602,8419.0
2019-05-10 14:30:00,91.06,91.13,91.04,91.11,4683.0,89.4799,89.5487,89.4602,89.529,4683.0
2019-05-10 14:35:00,91.09,91.17,91.06,91.17,27322.0,89.5094,89.588,89.4799,89.588,27322.0
2019-05-10 14:40:00,91.15,91.22,91.1,91.12,27806.0,89.5683,89.6371,89.5192,89.5388,27806.0
2019-05-10 14:45:00,91.11,91.22,91.11,91.21,2673.0,89.529,89.6371,89.529,89.6273,2673.0
2019-05-10 14:50:00,91.25,91.4,91.25,91.39,7415.0,89.6666,89.814,89.6666,89.8041,7415.0
2019-05-10 14:55:00,91.41,91.43,91.34,91.39,19096.0,89.8238,89.8435,89.755,89.8041,19096.0
2019-05-10 15:00:00,91.41,91.57,91.38,91.57,8332.0,89.8238,89.981,89.7943,89.981,8332.0
2019-05-10 15:05:00,91.57,91.57,91.48,91.51,18374.0,89.981,89.981,89.8926,89.9221,18374.0
2019-05-10 15:10:00,91.51,91.58,91.46,91.58,22171.0,89.9221,89.9908,89.8729,89.9908,22171.0
2019-05-10 15:15:00,91.59,91.77,91.52,91.76,9761.0,90.0007,90.1776,89.9319,90.1677,9761.0
2019-05-10 15:20:00,91.74,91.79,91.66,91.77,11708.0,90.1481,90.1972,90.0695,90.1776,11708.0
2019-05-10 15:25:00,91.78,91.88,91.77,91.81,9974.0,90.1874,90.2856,90.1776,90.2169,9974.0
2019-05-10 15:30:00,91.78,91.85,91.74,91.76,28135.0,90.1874,90.2562,90.1481,90.1677,28135.0
2019-05-10 15:35:00,91.74,91.76,91.59,91.59,17058.0,90.1481,90.1677,90.0007,90.0007,17058.0
2019-05-10 15:40:00,91.6,91.6,91.28,91.38,27685.0,90.0105,90.0105,89.6961,89.7943,27685.0
2019-05-10 15:45:00,91.39,91.46,91.28,91.28,23416.0,89.8041,89.8729,89.6961,89.6961,23416.0
2019-05-10 15:50:00,91.26,91.34,91.22,91.32,18321.0,89.6764,89.755,89.6371,89.7354,18321.0
2019-05-10 15:55:00,91.33,91.6,91.27,91.56,83939.0,89.7452,90.0105,89.6862,89.9712,83939.0
2019-05-13 09:30:00,89.99,89.99,89.18,89.39,1231.0,88.4284,88.4284,87.6325,87.8389,1231.0
2019-05-13 09:35:00,89.48,89.66,89.25,89.66,58969.0,87.9273,88.1042,87.7013,88.1042,58969.0
2019-05-13 09:40:00,89.67,89.9,89.53,89.67,24811.0,88.114,88.34,87.9764,88.114,24811.0
2019-05-13 09:45:00,89.62,89.77,89.53,89.74,20562.0,88.0649,88.2123,87.9764,88.1828,20562.0
2019-05-13 09:50:00,89.65,89.72,89.28,89.41,27995.0,88.0943,88.1631,87.7308,87.8585,27995.0
2019-05-13 09:55:00,89.35,89.51,89.3,89.35,14236.0,87.7995,87.9568,87.7504,87.7995,14236.0
2019-05-13 10:00:00,89.33,89.4,89.21,89.36,34995.0,87.7799,87.8487,87.662,87.8094,34995.0
2019-05-13 10:05:00,89.36,89.42,89.16,89.26,27292.0,87.8094,87.8683,87.6128,87.7111,27292.0
2019-05-13 10:10:00,89.32,90.23,89.27,89.96,79661.0,87.7701,88.6643,87.7209,88.399,79661.0
2019-05-13 10:15:00,90.01,90.01,89.39,89.39,19030.0,88.4481,88.4481,87.8389,87.8389,19030.0
2019-05-13 10:20:00,89.39,89.58,89.29,89.54,12355.0,87.8389,88.0256,87.7406,87.9862,12355.0
2019-05-13 10:25:00,89.54,89.57,89.43,89.54,15660.0,87.9862,88.0157,87.8782,87.9862,15660.0
2019-05-13 10:30:00,89.5,89.63,89.35,89.54,12157.0,87.9469,88.0747,87.7995,87.9862,12157.0
2019-05-13 10:35:00,89.63,89.69,89.46,89.52,11297.0,88.0747,88.1336,87.9076,87.9666,11297.0
2019-05-13 10:40:00,89.52,89.7,89.49,89.69,12568.0,87.9666,88.1435,87.9371,88.1336,12568.0
2019-05-13 10:45:00,89.67,89.67,89.33,89.34,8970.0,88.114,88.114,87.7799,87.7897,8970.0
2019-05-13 10:50:00,89.31,89.51,89.31,89.43,12230.0,87.7602,87.9568,87.7602,87.8782,12230.0
2019-05-13 10:55:00,89.39,89.5,89.3,89.5,5563.0,87.8389,87.9469,87.7504,87.9469,5563.0
2019-05-13 11:00:00,89.5,89.62,89.32,89.37,8409.0,87.9469,88.0649,87.7701,87.8192,8409.0
2019-05-13 11:05:00,89.4,89.49,89.3,89.36,7826.0,87.8487,87.9371,87.7504,87.8094,7826.0
2019-05-13 11:10:00,89.39,89.48,89.29,89.44,48553.0,87.8389,87.9273,87.7406,87.888,48553.0
2019-05-13 11:15:00,89.43,89.43,89.11,89.27,8128.0,87.8782,87.8782,87.5637,87.7209,8128.0
2019-05-13 11:20:00,89.23,89.4,89.2,89.36,3534.0,87.6816,87.8487,87.6521,87.8094,3534.0
2019-05-13 11:25:00,89.38,89.38,89.14,89.16,5753.0,87.829,87.829,87.5932,87.6128,5753.0
2019-05-13 11:30:00,89.18,89.25,89.03,89.18,5587.0,87.6325,87.7013,87.4851,87.6325,5587.0
2019-05-13 11:35:00,89.17,89.17,89.02,89.09,7355.0,87.6227,87.6227,87.4753,87.5441,7355.0
2019-05-13 11:40:00,89.07,89.07,88.96,89.03,7744.0,87.5244,87.5244,87.4163,87.4851,7744.0
2019-05-13 11:45:00,89.05,89.13,88.94,89.0,6016.0,87.5048,87.5834,87.3967,87.4556,6016.0
2019-05-13 11:50:00,89.01,89.05,88.97,89.0,16936.0,87.4654,87.5048,87.4261,87.4556,16936.0
2019-05-13 11:55:00,89.01,89.24,89.0,89.24,13000.0,87.4654,87.6915,87.4556,87.6915,13000.0
2019-05-13 12:00:00,89.27,89.27,89.09,89.17,7149.0,87.7209,87.7209,87.5441,87.6227,7149.0
2019-05-13 12:05:00,89.17,89.24,89.05,89.09,16497.0,87.6227,87.6915,87.5048,87.5441,16497.0
2019-05-13 12:10:00,89.09,89.21,89.08,89.14,10949.0,87.5441,87.662,87.5342,87.5932,10949.0
2019-05-13 12:15:00,89.16,89.17,89.07,89.16,11922.0,87.6128,87.6227,87.5244,87.6128,11922.0
2019-05-13 12:20:00,89.17,89.24,89.14,89.16,6594.0,87.6227,87.6915,87.5932,87.6128,6594.0
2019-05-13 12:25:00,89.15,89.2,89.11,89.16,21118.0,87.603,87.6521,87.5637,87.6128,21118.0
2019-05-13 12:30:00,89.18,89.19,89.1,89.16,5793.0,87.6325,87.6423,87.5539,87.6128,5793.0
2019-05-13 12:35:00,89.16,89.31,89.16,89.22,7102.0,87.6128,87.7602,87.6128,87.6718,7102.0
2019-05-13 12:40:00,89.22,89.22,89.06,89.11,5825.0,87.6718,87.6718,87.5146,87.5637,5825.0
2019-05-13 12:45:00,89.09,89.27,89.08,89.19,7102.0,87.5441,87.7209,87.5342,87.6423,7102.0
2019-05-13 12:50:00,89.14,89.19,89.05,89.12,8690.0,87.5932,87.6423,87.5048,87.5735,8690.0
2019-05-13 12:55:00,89.1,89.12,89.03,89.06,11083.0,87.5539,87.5735,87.4851,87.5146,11083.0
2019-05-13 13:00:00,89.03,89.06,88.97,89.02,7868.0,87.4851,87.5146,87.4261,87.4753,7868.0
2019-05-13 13:05:00,89.01,89.08,88.98,89.03,5910.0,87.4654,87.5342,87.436,87.4851,5910.0
2019-05-13 13:10:00,89.03,89.1,88.97,89.08,6436.0,87.4851,87.5539,87.4261,87.5342,6436.0
2019-05-13 13:15:00,89.12,89.15,88.96,88.97,6212.0,87.5735,87.603,87.4163,87.4261,6212.0
2019-05-13 13:20:00,88.95,89.03,88.92,89.01,4299.0,87.4065,87.4851,87.377,87.4654,4299.0
2019-05-13 13:25:00,88.99,89.07,88.9,88.94,4924.0,87.4458,87.5244,87.3574,87.3967,4924.0
2019-05-13 13:30:00,88.92,89.03,88.9,88.98,7937.0,87.377,87.4851,87.3574,87.436,7937.0
2019-05-13 13:35:00,88.98,89.32,88.97,89.25,8603.0,87.436,87.7701,87.4261,87.7013,8603.0
2019-05-13 13:40:00,89.25,89.3,89.17,89.19,4096.0,87.7013,87.7504,87.6227,87.6423,4096.0
2019-05-13 13:45:00,89.19,89.26,89.13,89.2,5110.0,87.6423,87.7111,87.5834,87.6521,5110.0
2019-05-13 13:50:00,89.2,89.26,89.17,89.25,3107.0,87.6521,87.7111,87.6227,87.7013,3107.0
2019-05-13 13:55:00,89.29,89.3,89.24,89.3,3177.0,87.7406,87.7504,87.6915,87.7504,3177.0
2019-05-13 14:00:00,89.28,89.31,89.25,89.25,5209.0,87.7308,87.7602,87.7013,87.7013,5209.0
2019-05-13 14:05:00,89.29,89.38,89.27,89.34,7300.0,87.7406,87.829,87.7209,87.7897,7300.0
2019-05-13 14:10:00,89.33,89.33,89.18,89.19,53923.0,87.7799,87.7799,87.6325,87.6423,53923.0
2019-05-13 14:15:00,89.19,89.23,89.16,89.23,31691.0,87.6423,87.6816,87.6128,87.6816,31691.0
2019-05-13 14:20:00,89.23,89.36,89.21,89.34,17068.0,87.6816,87.8094,87.662,87.7897,17068.0
2019-05-13 14:25:00,89.4,89.62,89.4,89.42,27979.0,87.8487,88.0649,87.8487,87.8683,27979.0
2019-05-13 14:30:00,89.44,89.46,89.27,89.31,25920.0,87.888,87.9076,87.7209,87.7602,25920.0
2019-05-13 14:35:00,89.3,89.37,89.24,89.3,39498.0,87.7504,87.8192,87.6915,87.7504,39498.0
2019-05-13 14:40:00,89.29,89.41,89.24,89.31,34265.0,87.7406,87.8585,87.6915,87.7602,34265.0
2019-05-13 14:45:00,89.32,89.57,89.32,89.47,9643.0,87.7701,88.0157,87.7701,87.9175,9643.0
2019-05-13 14:50:00,89.47,89.57,89.47,89.57,7526.0,87.9175,88.0157,87.9175,88.0157,7526.0
2019-05-13 14:55:00,89.5,89.61,89.46,89.47,8417.0,87.9469,88.055,87.9076,87.9175,8417.0
2019-05-13 15:00:00,89.49,89.52,89.28,89.32,11209.0,87.9371,87.9666,87.7308,87.7701,11209.0
2019-05-13 15:05:00,89.32,89.47,89.31,89.36,7446.0,87.7701,87.9175,87.7602,87.8094,7446.0
2019-05-13 15:10:00,89.37,89.45,89.29,89.3,8875.0,87.8192,87.8978,87.7406,87.7504,8875.0
2019-05-13 15:15:00,89.3,89.39,89.26,89.29,9823.0,87.7504,87.8389,87.7111,87.7406,9823.0
2019-05-13 15:20:00,89.3,89.32,89.24,89.25,17203.0,87.7504,87.7701,87.6915,87.7013,17203.0
2019-05-13 15:25:00,89.26,89.35,89.25,89.3,17586.0,87.7111,87.7995,87.7013,87.7504,17586.0
2019-05-13 15:30:00,89.29,89.31,89.13,89.24,25011.0,87.7406,87.7602,87.5834,87.6915,25011.0
2019-05-13 15:35:00,89.24,89.24,89.05,89.12,24426.0,87.6915,87.6915,87.5048,87.5735,24426.0
2019-05-13 15:40:00,89.13,89.21,89.04,89.06,18264.0,87.5834,87.662,87.4949,87.5146,18264.0
2019-05-13 15:45:00,89.07,89.35,89.05,89.34,34424.0,87.5244,87.7995,87.5048,87.7897,34424.0
2019-05-13 15:50:00,89.35,89.36,89.19,89.35,46518.0,87.7995,87.8094,87.6423,87.7995,46518.0
2019-05-13 15:55:00,89.34,89.46,89.24,89.35,84833.0,87.7897,87.9076,87.6915,87.7995,84833.0
2019-05-14 09:30:00,89.94,90.68,89.94,90.19,32688.0,88.3793,89.1065,88.3793,88.625,32688.0
2019-05-14 09:35:00,90.28,90.33,90.04,90.23,89515.0,88.7134,88.7625,88.4776,88.6643,89515.0
2019-05-14 09:40:00,90.22,90.34,90.19,90.27,17593.0,88.6544,88.7724,88.625,88.7036,17593.0
2019-05-14 09:45:00,90.27,90.33,90.07,90.13,41794.0,88.7036,88.7625,88.5071,88.566,41794.0
2019-05-14 09:50:00,90.07,90.28,90.07,90.25,62459.0,88.5071,88.7134,88.5071,88.6839,62459.0
2019-05-14 09:55:00,90.25,90.45,90.24,90.25,25855.0,88.6839,88.8805,88.6741,88.6839,25855.0
2019-05-14 10:00:00,90.27,90.42,90.27,90.34,20022.0,88.7036,88.851,88.7036,88.7724,20022.0
2019-05-14 10:05:00,90.41,90.6,90.39,90.56,47023.0,88.8412,89.0279,88.8215,88.9885,47023.0
2019-05-14 10:10:00,90.56,90.99,90.56,90.77,39980.0,88.9885,89.4111,88.9885,89.1949,39980.0
2019-05-14 10:15:00,90.8,90.97,90.79,90.94,22768.0,89.2244,89.3914,89.2146,89.362,22768.0
2019-05-14 10:20:00,90.97,91.36,90.93,91.36,20679.0,89.3914,89.7747,89.3521,89.7747,20679.0
2019-05-14 10:25:00,91.37,91.59,91.32,91.46,25257.0,89.7845,90.0007,89.7354,89.8729,25257.0
2019-05-14 10:30:00,91.46,91.66,91.29,91.29,29517.0,89.8729,90.0695,89.7059,89.7059,29517.0
2019-05-14 10:35:00,91.36,91.41,91.15,91.18,24530.0,89.7747,89.8238,89.5683,89.5978,24530.0
2019-05-14 10:40:00,91.15,91.26,91.12,91.2,5544.0,89.5683,89.6764,89.5388,89.6174,5544.0
2019-05-14 10:45:00,91.27,91.39,91.18,91.2,17566.0,89.6862,89.8041,89.5978,89.6174,17566.0
2019-05-14 10:50:00,91.13,91.2,91.05,91.06,10800.0,89.5487,89.6174,89.47,89.4799,10800.0
2019-05-14 10:55:00,91.11,91.24,91.09,91.18,9680.0,89.529,89.6567,89.5094,89.5978,9680.0
2019-05-14 11:00:00,91.17,91.3,91.08,91.26,17289.0,89.588,89.7157,89.4995,89.6764,17289.0
2019-05-14 11:05:00,91.33,91.55,91.33,91.5,8486.0,89.7452,89.9614,89.7452,89.9122,8486.0
2019-05-14 11:10:00,91.54,91.69,91.54,91.61,7000.0,89.9515,90.0989,89.9515,90.0203,7000.0
2019-05-14 11:15:00,91.59,91.64,91.52,91.56,5446.0,90.0007,90.0498,89.9319,89.9712,5446.0
2019-05-14 11:20:00,91.6,91.84,91.58,91.84,17980.0,90.0105,90.2463,89.9908,90.2463,17980.0
2019-05-14 11:25:00,91.88,91.96,91.84,91.88,10320.0,90.2856,90.3643,90.2463,90.2856,10320.0
2019-05-14 11:30:00,91.88,92.05,91.86,92.04,17864.0,90.2856,90.4527,90.266,90.4429,17864.0
2019-05-14 11:35:00,92.05,92.26,92.03,92.25,10505.0,90.4527,90.659,90.433,90.6492,10505.0
2019-05-14 11:40:00,92.23,92.26,92.02,92.06,17592.0,90.6296,90.659,90.4232,90.4625,17592.0
2019-05-14 11:45:00,92.06,92.18,92.03,92.15,5814.0,90.4625,90.5804,90.433,90.551,5814.0
2019-05-14 11:50:00,92.14,92.26,91.95,91.98,15289.0,90.5411,90.659,90.3544,90.3839,15289.0
2019-05-14 11:55:00,91.98,92.0,91.91,91.99,13710.0,90.3839,90.4036,90.3151,90.3937,13710.0
2019-05-14 12:00:00,91.98,92.07,91.95,92.04,3810.0,90.3839,90.4723,90.3544,90.4429,3810.0
2019-05-14 12:05:00,92.1,92.18,92.09,92.14,9900.0,90.5018,90.5804,90.492,90.5411,9900.0
2019-05-14 12:10:00,92.14,92.27,92.09,92.11,17699.0,90.5411,90.6689,90.492,90.5117,17699.0
2019-05-14 12:15:00,92.11,92.12,92.02,92.08,11928.0,90.5117,90.5215,90.4232,90.4822,11928.0
2019-05-14 12:20:00,92.08,92.11,91.94,91.95,8253.0,90.4822,90.5117,90.3446,90.3544,8253.0
2019-05-14 12:25:00,91.98,91.98,91.77,91.77,6414.0,90.3839,90.3839,90.1776,90.1776,6414.0
2019-05-14 12:30:00,91.82,91.86,91.79,91.82,9308.0,90.2267,90.266,90.1972,90.2267,9308.0
2019-05-14 12:35:00,91.81,91.89,91.81,91.89,5400.0,90.2169,90.2955,90.2169,90.2955,5400.0
2019-05-14 12:40:00,91.87,91.93,91.81,91.81,9900.0,90.2758,90.3348,90.2169,90.2169,9900.0
2019-05-14 12:45:00,91.84,91.95,91.77,91.94,23070.0,90.2463,90.3544,90.1776,90.3446,23070.0
2019-05-14 12:50:00,91.95,91.98,91.84,91.86,5885.0,90.3544,90.3839,90.2463,90.266,5885.0
2019-05-14 12:55:00,91.87,91.88,91.82,91.84,5327.0,90.2758,90.2856,90.2267,90.2463,5327.0
2019-05-14 13:00:00,91.86,91.96,91.86,91.96,4319.0,90.266,90.3643,90.266,90.3643,4319.0
2019-05-14 13:05:00,91.95,91.97,91.87,91.88,9799.0,90.3544,90.3741,90.2758,90.2856,9799.0
2019-05-14 13:10:00,91.89,92.01,91.87,91.98,14830.0,90.2955,90.4134,90.2758,90.3839,14830.0
2019-05-14 13:15:00,91.98,92.13,91.98,92.09,142318.0,90.3839,90.5313,90.3839,90.492,142318.0
2019-05-14 13:20:00,92.09,92.21,92.08,92.15,15459.0,90.492,90.6099,90.4822,90.551,15459.0
2019-05-14 13:25:00,92.13,92.14,92.0,92.0,7867.0,90.5313,90.5411,90.4036,90.4036,7867.0
2019-05-14 13:30:00,92.0,92.0,91.95,91.97,13211.0,90.4036,90.4036,90.3544,90.3741,13211.0
2019-05-14 13:35:00,91.97,91.99,91.92,91.99,4902.0,90.3741,90.3937,90.3249,90.3937,4902.0
2019-05-14 13:40:00,91.98,92.05,91.98,92.03,6737.0,90.3839,90.4527,90.3839,90.433,6737.0
2019-05-14 13:45:00,92.05,92.08,92.0,92.08,4300.0,90.4527,90.4822,90.4036,90.4822,4300.0
2019-05-14 13:50:00,92.1,92.16,92.07,92.09,5700.0,90.5018,90.5608,90.4723,90.492,5700.0
2019-05-14 13:55:00,92.09,92.14,92.07,92.13,6027.0,90.492,90.5411,90.4723,90.5313,6027.0
2019-05-14 14:00:00,92.14,92.16,92.01,92.01,30564.0,90.5411,90.5608,90.4134,90.4134,30564.0
2019-05-14 14:05:00,92.0,92.12,91.95,92.1,19846.0,90.4036,90.5215,90.3544,90.5018,19846.0
2019-05-14 14:10:00,92.1,92.31,92.04,92.3,38102.0,90.5018,90.7082,90.4429,90.6984,38102.0
2019-05-14 14:15:00,92.28,92.33,92.25,92.26,11005.0,90.6787,90.7278,90.6492,90.659,11005.0
2019-05-14 14:20:00,92.28,92.37,92.26,92.26,9684.0,90.6787,90.7671,90.659,90.659,9684.0
2019-05-14 14:25:00,92.24,92.3,92.19,92.29,9158.0,90.6394,90.6984,90.5903,90.6885,9158.0
2019-05-14 14:30:00,92.28,92.29,92.18,92.19,7735.0,90.6787,90.6885,90.5804,90.5903,7735.0
2019-05-14 14:35:00,92.21,92.21,92.08,92.09,5817.0,90.6099,90.6099,90.4822,90.492,5817.0
2019-05-14 14:40:00,92.1,92.21,92.06,92.21,15508.0,90.5018,90.6099,90.4625,90.6099,15508.0
2019-05-14 14:45:00,92.21,92.26,91.97,91.97,9818.0,90.6099,90.659,90.3741,90.3741,9818.0
2019-05-14 14:50:00,91.96,92.02,91.89,91.96,26815.0,90.3643,90.4232,90.2955,90.3643,26815.0
2019-05-14 14:55:00,91.96,92.06,91.93,92.01,15907.0,90.3643,90.4625,90.3348,90.4134,15907.0
2019-05-14 15:00:00,92.01,92.13,91.96,92.11,10563.0,90.4134,90.5313,90.3643,90.5117,10563.0
2019-05-14 15:05:00,92.11,92.16,92.08,92.16,8520.0,90.5117,90.5608,90.4822,90.5608,8520.0
2019-05-14 15:10:00,92.15,92.17,92.11,92.16,31125.0,90.551,90.5706,90.5117,90.5608,31125.0
2019-05-14 15:15:00,92.15,92.15,92.03,92.06,10533.0,90.551,90.551,90.433,90.4625,10533.0
2019-05-14 15:20:00,92.07,92.09,91.92,91.97,16829.0,90.4723,90.492,90.3249,90.3741,16829.0
2019-05-14 15:25:00,91.97,92.01,91.95,91.97,13714.0,90.3741,90.4134,90.3544,90.3741,13714.0
2019-05-14 15:30:00,91.97,91.98,91.76,91.84,26170.0,90.3741,90.3839,90.1677,90.2463,26170.0
2019-05-14 15:35:00,91.83,91.98,91.8,91.98,33841.0,90.2365,90.3839,90.207,90.3839,33841.0
2019-05-14 15:40:00,91.97,92.0,91.82,91.82,31061.0,90.3741,90.4036,90.2267,90.2267,31061.0
2019-05-14 15:45:00,91.82,91.87,91.74,91.86,46574.0,90.2267,90.2758,90.1481,90.266,46574.0
2019-05-14 15:50:00,91.85,91.89,91.75,91.89,72978.0,90.2562,90.2955,90.1579,90.2955,72978.0
2019-05-14 15:55:00,91.89,91.93,91.73,91.75,144534.0,90.2955,90.3348,90.1382,90.1579,144534.0
2019-05-15 09:30:00,91.5,91.5,91.09,91.45,28209.0,89.9122,89.9122,89.5094,89.8631,28209.0
2019-05-15 09:35:00,91.45,92.0,91.44,92.0,16273.0,89.8631,90.4036,89.8533,90.4036,16273.0
2019-05-15 09:40:00,91.99,92.0,91.64,91.79,10311.0,90.3937,90.4036,90.0498,90.1972,10311.0
2019-05-15 09:45:00,91.74,91.95,91.69,91.82,8300.0,90.1481,90.3544,90.0989,90.2267,8300.0
2019-05-15 09:50:00,91.84,92.17,91.83,92.13,8620.0,90.2463,90.5706,90.2365,90.5313,8620.0
2019-05-15 09:55:00,92.1,92.29,92.06,92.27,17761.0,90.5018,90.6885,90.4625,90.6689,17761.0
2019-05-15 10:00:00,92.21,92.4,92.09,92.17,83961.0,90.6099,90.7966,90.492,90.5706,83961.0
2019-05-15 10:05:00,92.18,92.29,91.96,92.29,18583.0,90.5804,90.6885,90.3643,90.6885,18583.0
2019-05-15 10:10:00,92.3,92.77,92.19,92.75,53608.0,90.6984,91.1602,90.5903,91.1405,53608.0
2019-05-15 10:15:00,92.79,92.85,92.59,92.85,17585.0,91.1799,91.2388,90.9833,91.2388,17585.0
2019-05-15 10:20:00,92.82,93.07,92.82,92.99,28244.0,91.2093,91.455,91.2093,91.3764,28244.0
2019-05-15 10:25:00,92.98,93.12,92.92,93.12,17712.0,91.3666,91.5041,91.3076,91.5041,17712.0
2019-05-15 10:30:00,93.15,93.25,93.0,93.08,20783.0,91.5336,91.6319,91.3862,91.4648,20783.0
2019-05-15 10:35:00,93.12,93.17,93.01,93.08,20299.0,91.5041,91.5533,91.396,91.4648,20299.0
2019-05-15 10:40:00,93.08,93.17,93.07,93.14,11657.0,91.4648,91.5533,91.455,91.5238,11657.0
2019-05-15 10:45:00,93.14,93.25,93.14,93.25,16381.0,91.5238,91.6319,91.5238,91.6319,16381.0
2019-05-15 10:50:00,93.26,93.37,93.2,93.22,16388.0,91.6417,91.7498,91.5827,91.6024,16388.0
2019-05-15 10:55:00,93.27,93.34,93.13,93.23,16822.0,91.6515,91.7203,91.514,91.6122,16822.0
2019-05-15 11:00:00,93.26,93.34,93.18,93.34,18196.0,91.6417,91.7203,91.5631,91.7203,18196.0
2019-05-15 11:05:00,93.33,93.41,93.22,93.4,11049.0,91.7105,91.7891,91.6024,91.7793,11049.0
2019-05-15 11:10:00,93.38,93.44,93.3,93.32,16680.0,91.7596,91.8186,91.681,91.7007,16680.0
2019-05-15 11:15:00,93.32,93.37,93.26,93.33,25639.0,91.7007,91.7498,91.6417,91.7105,25639.0
2019-05-15 11:20:00,93.33,93.36,93.19,93.28,22171.0,91.7105,91.74,91.5729,91.6613,22171.0
2019-05-15 11:25:00,93.33,93.45,93.32,93.44,17058.0,91.7105,91.8284,91.7007,91.8186,17058.0
2019-05-15 11:30:00,93.45,93.59,93.45,93.49,48027.0,91.8284,91.966,91.8284,91.8677,48027.0
2019-05-15 11:35:00,93.52,93.52,93.37,93.38,14733.0,91.8972,91.8972,91.7498,91.7596,14733.0
2019-05-15 11:40:00,93.39,93.5,93.37,93.49,76222.0,91.7694,91.8775,91.7498,91.8677,76222.0
2019-05-15 11:45:00,93.5,93.52,93.41,93.47,14246.0,91.8775,91.8972,91.7891,91.8481,14246.0
2019-05-15 11:50:00,93.47,93.6,93.47,93.52,25902.0,91.8481,91.9758,91.8481,91.8972,25902.0
2019-05-15 11:55:00,93.55,93.62,93.52,93.57,7855.0,91.9267,91.9954,91.8972,91.9463,7855.0
2019-05-15 12:00:00,93.57,93.63,93.57,93.6,12851.0,91.9463,92.0053,91.9463,91.9758,12851.0
2019-05-15 12:05:00,93.61,93.69,93.56,93.6,14231.0,91.9856,92.0642,91.9365,91.9758,14231.0
2019-05-15 12:10:00,93.62,93.62,93.46,93.56,12667.0,91.9954,91.9954,91.8382,91.9365,12667.0
2019-05-15 12:15:00,93.55,93.55,93.38,93.39,10239.0,91.9267,91.9267,91.7596,91.7694,10239.0
2019-05-15 12:20:00,93.38,93.41,93.29,93.32,25190.0,91.7596,91.7891,91.6712,91.7007,25190.0
2019-05-15 12:25:00,93.32,93.37,93.27,93.36,8303.0,91.7007,91.7498,91.6515,91.74,8303.0
2019-05-15 12:30:00,93.36,93.41,93.35,93.38,9209.0,91.74,91.7891,91.7301,91.7596,9209.0
2019-05-15 12:35:00,93.38,93.39,93.31,93.34,9126.0,91.7596,91.7694,91.6908,91.7203,9126.0
2019-05-15 12:40:00,93.36,93.39,93.34,93.39,9990.0,91.74,91.7694,91.7203,91.7694,9990.0
2019-05-15 12:45:00,93.39,93.49,93.38,93.49,8778.0,91.7694,91.8677,91.7596,91.8677,8778.0
2019-05-15 12:50:00,93.49,93.52,93.4,93.51,30413.0,91.8677,91.8972,91.7793,91.8874,30413.0
2019-05-15 12:55:00,93.51,93.52,93.26,93.37,29125.0,91.8874,91.8972,91.6417,91.7498,29125.0
2019-05-15 13:00:00,93.39,93.44,93.38,93.39,7700.0,91.7694,91.8186,91.7596,91.7694,7700.0
2019-05-15 13:05:00,93.4,93.5,93.4,93.43,13165.0,91.7793,91.8775,91.7793,91.8087,13165.0
2019-05-15 13:10:00,93.44,93.5,93.42,93.48,10381.0,91.8186,91.8775,91.7989,91.8579,10381.0
2019-05-15 13:15:00,93.48,93.49,93.44,93.49,15619.0,91.8579,91.8677,91.8186,91.8677,15619.0
2019-05-15 13:20:00,93.49,93.49,93.42,93.45,19044.0,91.8677,91.8677,91.7989,91.8284,19044.0
2019-05-15 13:25:00,93.46,93.55,93.46,93.53,14970.0,91.8382,91.9267,91.8382,91.907,14970.0
2019-05-15 13:30:00,93.53,93.61,93.52,93.58,11258.0,91.907,91.9856,91.8972,91.9561,11258.0
2019-05-15 13:35:00,93.58,93.61,93.55,93.61,21208.0,91.9561,91.9856,91.9267,91.9856,21208.0
2019-05-15 13:40:00,93.62,93.65,93.56,93.56,9486.0,91.9954,92.0249,91.9365,91.9365,9486.0
2019-05-15 13:45:00,93.56,93.59,93.5,93.57,12667.0,91.9365,91.966,91.8775,91.9463,12667.0
2019-05-15 13:50:00,93.58,93.63,93.57,93.63,9947.0,91.9561,92.0053,91.9463,92.0053,9947.0
2019-05-15 13:55:00,93.62,93.74,93.62,93.7,9335.0,91.9954,92.1134,91.9954,92.0741,9335.0
2019-05-15 14:00:00,93.7,93.85,93.68,93.78,72980.0,92.0741,92.2215,92.0544,92.1527,72980.0
2019-05-15 14:05:00,93.78,93.82,93.66,93.68,16540.0,92.1527,92.192,92.0348,92.0544,16540.0
2019-05-15 14:10:00,93.7,93.82,93.67,93.81,11133.0,92.0741,92.192,92.0446,92.1822,11133.0
2019-05-15 14:15:00,93.82,93.87,93.8,93.87,10697.0,92.192,92.2411,92.1723,92.2411,10697.0
2019-05-15 14:20:00,93.88,93.96,93.86,93.9,13701.0,92.2509,92.3296,92.2313,92.2706,13701.0
2019-05-15 14:25:00,93.9,93.95,93.86,93.9,17070.0,92.2706,92.3197,92.2313,92.2706,17070.0
2019-05-15 14:30:00,93.9,93.93,93.78,93.79,23935.0,92.2706,92.3001,92.1527,92.1625,23935.0
2019-05-15 14:35:00,93.77,93.77,93.63,93.68,15093.0,92.1428,92.1428,92.0053,92.0544,15093.0
2019-05-15 14:40:00,93.69,93.77,93.68,93.75,8929.0,92.0642,92.1428,92.0544,92.1232,8929.0
2019-05-15 14:45:00,93.75,93.87,93.75,93.86,10407.0,92.1232,92.2411,92.1232,92.2313,10407.0
2019-05-15 14:50:00,93.86,93.89,93.78,93.78,12528.0,92.2313,92.2608,92.1527,92.1527,12528.0
2019-05-15 14:55:00,93.8,93.84,93.77,93.83,11576.0,92.1723,92.2116,92.1428,92.2018,11576.0
2019-05-15 15:00:00,93.83,93.85,93.79,93.82,12321.0,92.2018,92.2215,92.1625,92.192,12321.0
2019-05-15 15:05:00,93.81,93.96,93.81,93.91,47853.0,92.1822,92.3296,92.1822,92.2804,47853.0
2019-05-15 15:10:00,93.93,93.96,93.81,93.87,38724.0,92.3001,92.3296,92.1822,92.2411,38724.0
2019-05-15 15:15:00,93.89,93.91,93.8,93.86,17633.0,92.2608,92.2804,92.1723,92.2313,17633.0
2019-05-15 15:20:00,93.87,93.95,93.85,93.95,11250.0,92.2411,92.3197,92.2215,92.3197,11250.0
2019-05-15 15:25:00,93.94,94.0,93.94,93.96,14630.0,92.3099,92.3689,92.3099,92.3296,14630.0
2019-05-15 15:30:00,93.95,93.98,93.87,93.91,19827.0,92.3197,92.3492,92.2411,92.2804,19827.0
2019-05-15 15:35:00,93.9,93.93,93.83,93.89,20086.0,92.2706,92.3001,92.2018,92.2608,20086.0
2019-05-15 15:40:00,93.89,93.89,93.81,93.85,21194.0,92.2608,92.2608,92.1822,92.2215,21194.0
2019-05-15 15:45:00,93.84,93.86,93.71,93.71,26358.0,92.2116,92.2313,92.0839,92.0839,26358.0
2019-05-15 15:50:00,93.72,93.86,93.72,93.8,36579.0,92.0937,92.2313,92.0937,92.1723,36579.0
2019-05-15 15:55:00,93.8,93.81,93.62,93.65,81874.0,92.1723,92.1822,91.9954,92.0249,81874.0
2019-05-16 09:30:00,93.82,93.99,93.73,93.75,16724.0,92.339,92.5063,92.2504,92.2701,16724.0
2019-05-16 09:35:00,93.73,94.08,93.68,94.05,8112.0,92.2504,92.5949,92.2012,92.5654,8112.0
2019-05-16 09:40:00,94.04,94.11,93.96,93.99,19940.0,92.5555,92.6244,92.4768,92.5063,19940.0
2019-05-16 09:45:00,93.99,94.04,93.67,93.72,16627.0,92.5063,92.5555,92.1914,92.2406,16627.0
2019-05-16 09:50:00,93.72,93.88,93.66,93.83,20610.0,92.2406,92.3981,92.1815,92.3489,20610.0
2019-05-16 09:55:00,93.8,93.97,93.69,93.89,9417.0,92.3193,92.4866,92.2111,92.4079,9417.0
2019-05-16 10:00:00,93.93,94.05,93.87,93.99,16586.0,92.4473,92.5654,92.3882,92.5063,16586.0
2019-05-16 10:05:00,93.99,94.03,93.86,94.02,18230.0,92.5063,92.5457,92.3784,92.5359,18230.0
2019-05-16 10:10:00,94.01,94.06,93.97,94.0,5600.0,92.526,92.5752,92.4866,92.5162,5600.0
2019-05-16 10:15:00,93.98,94.09,93.95,94.09,52705.0,92.4965,92.6048,92.467,92.6048,52705.0
2019-05-16 10:20:00,94.09,94.25,94.09,94.23,21067.0,92.6048,92.7622,92.6048,92.7425,21067.0
2019-05-16 10:25:00,94.27,94.36,94.18,94.25,9823.0,92.7819,92.8705,92.6933,92.7622,9823.0
2019-05-16 10:30:00,94.27,94.28,94.15,94.23,13026.0,92.7819,92.7918,92.6638,92.7425,13026.0
2019-05-16 10:35:00,94.23,94.25,94.15,94.2,19297.0,92.7425,92.7622,92.6638,92.713,19297.0
2019-05-16 10:40:00,94.22,94.24,94.08,94.13,13425.0,92.7327,92.7524,92.5949,92.6441,13425.0
2019-05-16 10:45:00,94.13,94.14,93.94,93.98,13664.0,92.6441,92.654,92.4571,92.4965,13664.0
2019-05-16 10:50:00,94.07,94.2,94.07,94.15,19053.0,92.5851,92.713,92.5851,92.6638,19053.0
2019-05-16 10:55:00,94.15,94.24,94.14,94.24,6751.0,92.6638,92.7524,92.654,92.7524,6751.0
2019-05-16 11:00:00,94.24,94.25,94.13,94.13,9982.0,92.7524,92.7622,92.6441,92.6441,9982.0
2019-05-16 11:05:00,94.18,94.22,94.1,94.14,11592.0,92.6933,92.7327,92.6146,92.654,11592.0
2019-05-16 11:10:00,94.11,94.23,94.1,94.21,7384.0,92.6244,92.7425,92.6146,92.7229,7384.0
2019-05-16 11:15:00,94.19,94.27,94.18,94.25,5517.0,92.7032,92.7819,92.6933,92.7622,5517.0
2019-05-16 11:20:00,94.25,94.33,94.16,94.2,7000.0,92.7622,92.841,92.6736,92.713,7000.0
2019-05-16 11:25:00,94.24,94.28,94.2,94.2,12622.0,92.7524,92.7918,92.713,92.713,12622.0
2019-05-16 11:30:00,94.2,94.27,94.18,94.26,12100.0,92.713,92.7819,92.6933,92.7721,12100.0
2019-05-16 11:35:00,94.28,94.52,94.25,94.5,61348.0,92.7918,93.028,92.7622,93.0083,61348.0
2019-05-16 11:40:00,94.52,94.64,94.51,94.55,9496.0,93.028,93.1461,93.0181,93.0575,9496.0
2019-05-16 11:45:00,94.54,94.54,94.35,94.36,7500.0,93.0477,93.0477,92.8606,92.8705,7500.0
2019-05-16 11:50:00,94.37,94.41,94.28,94.31,10403.0,92.8803,92.9197,92.7918,92.8213,10403.0
2019-05-16 11:55:00,94.32,94.36,94.29,94.32,5700.0,92.8311,92.8705,92.8016,92.8311,5700.0
2019-05-16 12:00:00,94.35,94.38,94.31,94.35,9377.0,92.8606,92.8902,92.8213,92.8606,9377.0
2019-05-16 12:05:00,94.35,94.39,94.33,94.34,5501.0,92.8606,92.9,92.841,92.8508,5501.0
2019-05-16 12:10:00,94.34,94.36,94.22,94.35,17579.0,92.8508,92.8705,92.7327,92.8606,17579.0
2019-05-16 12:15:00,94.34,94.49,94.34,94.45,18263.0,92.8508,92.9984,92.8508,92.9591,18263.0
2019-05-16 12:20:00,94.48,94.52,94.41,94.5,10908.0,92.9886,93.028,92.9197,93.0083,10908.0
2019-05-16 12:25:00,94.51,94.54,94.45,94.47,9764.0,93.0181,93.0477,92.9591,92.9788,9764.0
2019-05-16 12:30:00,94.48,94.51,94.46,94.49,5241.0,92.9886,93.0181,92.9689,92.9984,5241.0
2019-05-16 12:35:00,94.48,94.48,94.35,94.38,8866.0,92.9886,92.9886,92.8606,92.8902,8866.0
2019-05-16 12:40:00,94.4,94.4,94.32,94.38,8160.0,92.9099,92.9099,92.8311,92.8902,8160.0
2019-05-16 12:45:00,94.39,94.4,94.34,94.39,8350.0,92.9,92.9099,92.8508,92.9,8350.0
2019-05-16 12:50:00,94.38,94.38,94.27,94.3,6471.0,92.8902,92.8902,92.7819,92.8114,6471.0
2019-05-16 12:55:00,94.32,94.37,94.3,94.36,9418.0,92.8311,92.8803,92.8114,92.8705,9418.0
2019-05-16 13:00:00,94.37,94.43,94.3,94.32,6795.0,92.8803,92.9394,92.8114,92.8311,6795.0
2019-05-16 13:05:00,94.3,94.4,94.3,94.35,12461.0,92.8114,92.9099,92.8114,92.8606,12461.0
2019-05-16 13:10:00,94.34,94.42,94.34,94.39,11839.0,92.8508,92.9295,92.8508,92.9,11839.0
2019-05-16 13:15:00,94.4,94.43,94.4,94.42,5810.0,92.9099,92.9394,92.9099,92.9295,5810.0
2019-05-16 13:20:00,94.43,94.44,94.34,94.35,5734.0,92.9394,92.9492,92.8508,92.8606,5734.0
2019-05-16 13:25:00,94.34,94.39,94.33,94.37,7450.0,92.8508,92.9,92.841,92.8803,7450.0
2019-05-16 13:30:00,94.36,94.4,94.34,94.37,7668.0,92.8705,92.9099,92.8508,92.8803,7668.0
2019-05-16 13:35:00,94.38,94.38,94.31,94.35,7008.0,92.8902,92.8902,92.8213,92.8606,7008.0
2019-05-16 13:40:00,94.35,94.38,94.28,94.34,11500.0,92.8606,92.8902,92.7918,92.8508,11500.0
2019-05-16 13:45:00,94.35,94.38,94.29,94.3,5287.0,92.8606,92.8902,92.8016,92.8114,5287.0
2019-05-16 13:50:00,94.27,94.33,94.25,94.27,11455.0,92.7819,92.841,92.7622,92.7819,11455.0
2019-05-16 13:55:00,94.27,94.32,94.21,94.29,6021.0,92.7819,92.8311,92.7229,92.8016,6021.0
2019-05-16 14:00:00,94.28,94.31,94.25,94.28,11749.0,92.7918,92.8213,92.7622,92.7918,11749.0
2019-05-16 14:05:00,94.29,94.32,94.26,94.26,5091.0,92.8016,92.8311,92.7721,92.7721,5091.0
2019-05-16 14:10:00,94.26,94.32,94.23,94.32,6652.0,92.7721,92.8311,92.7425,92.8311,6652.0
2019-05-16 14:15:00,94.33,94.37,94.32,94.37,6205.0,92.841,92.8803,92.8311,92.8803,6205.0
2019-05-16 14:20:00,94.36,94.42,94.34,94.4,9044.0,92.8705,92.9295,92.8508,92.9099,9044.0
2019-05-16 14:25:00,94.4,94.46,94.38,94.42,7898.0,92.9099,92.9689,92.8902,92.9295,7898.0
2019-05-16 14:30:00,94.41,94.43,94.37,94.39,5959.0,92.9197,92.9394,92.8803,92.9,5959.0
2019-05-16 14:35:00,94.39,94.39,94.31,94.38,7717.0,92.9,92.9,92.8213,92.8902,7717.0
2019-05-16 14:40:00,94.37,94.39,94.33,94.36,4708.0,92.8803,92.9,92.841,92.8705,4708.0
2019-05-16 14:45:00,94.35,94.39,94.34,94.35,6030.0,92.8606,92.9,92.8508,92.8606,6030.0
2019-05-16 14:50:00,94.36,94.37,94.23,94.23,42686.0,92.8705,92.8803,92.7425,92.7425,42686.0
2019-05-16 14:55:00,94.23,94.36,94.2,94.35,19531.0,92.7425,92.8705,92.713,92.8606,19531.0
2019-05-16 15:00:00,94.34,94.34,94.24,94.3,16746.0,92.8508,92.8508,92.7524,92.8114,16746.0
2019-05-16 15:05:00,94.31,94.34,94.18,94.23,14306.0,92.8213,92.8508,92.6933,92.7425,14306.0
2019-05-16 15:10:00,94.22,94.26,94.19,94.2,10579.0,92.7327,92.7721,92.7032,92.713,10579.0
2019-05-16 15:15:00,94.2,94.21,94.11,94.13,18706.0,92.713,92.7229,92.6244,92.6441,18706.0
2019-05-16 15:20:00,94.14,94.22,94.12,94.2,12218.0,92.654,92.7327,92.6343,92.713,12218.0
2019-05-16 15:25:00,94.18,94.28,94.17,94.28,16409.0,92.6933,92.7918,92.6835,92.7918,16409.0
2019-05-16 15:30:00,94.27,94.27,94.19,94.24,15910.0,92.7819,92.7819,92.7032,92.7524,15910.0
2019-05-16 15:35:00,94.24,94.26,94.14,94.14,18633.0,92.7524,92.7721,92.654,92.654,18633.0
2019-05-16 15:40:00,94.15,94.16,94.04,94.08,22207.0,92.6638,92.6736,92.5555,92.5949,22207.0
2019-05-16 15:45:00,94.07,94.12,94.05,94.08,20438.0,92.5851,92.6343,92.5654,92.5949,20438.0
2019-05-16 15:50:00,94.08,94.09,93.97,94.02,31693.0,92.5949,92.6048,92.4866,92.5359,31693.0
2019-05-16 15:55:00,94.02,94.15,94.01,94.06,112206.0,92.5359,92.6638,92.526,92.5752,112206.0
2019-05-17 09:30:00,92.78,93.21,92.78,92.86,144009.0,91.3154,91.7386,91.3154,91.3942,144009.0
2019-05-17 09:35:00,92.84,93.44,92.84,93.13,39894.0,91.3745,91.965,91.3745,91.6599,39894.0
2019-05-17 09:40:00,93.18,93.23,92.96,93.02,23569.0,91.7091,91.7583,91.4926,91.5516,23569.0
2019-05-17 09:45:00,93.04,93.19,93.0,93.01,11710.0,91.5713,91.719,91.532,91.5418,11710.0
2019-05-17 09:50:00,93.0,93.16,92.95,93.01,9544.0,91.532,91.6894,91.4827,91.5418,9544.0
2019-05-17 09:55:00,93.0,93.15,92.97,93.0,17355.0,91.532,91.6796,91.5024,91.532,17355.0
2019-05-17 10:00:00,92.98,93.29,92.97,93.05,7571.0,91.5123,91.8174,91.5024,91.5812,7571.0
2019-05-17 10:05:00,93.04,93.12,92.99,92.99,16330.0,91.5713,91.6501,91.5221,91.5221,16330.0
2019-05-17 10:10:00,92.98,93.02,92.82,92.87,22257.0,91.5123,91.5516,91.3548,91.404,22257.0
2019-05-17 10:15:00,92.84,93.04,92.81,93.01,13595.0,91.3745,91.5713,91.345,91.5418,13595.0
2019-05-17 10:20:00,93.02,93.08,92.97,93.03,28076.0,91.5516,91.6107,91.5024,91.5615,28076.0
2019-05-17 10:25:00,93.03,93.09,92.97,93.02,31199.0,91.5615,91.6205,91.5024,91.5516,31199.0
2019-05-17 10:30:00,93.0,93.04,92.93,93.02,14168.0,91.532,91.5713,91.4631,91.5516,14168.0
2019-05-17 10:35:00,92.98,93.01,92.87,92.95,7988.0,91.5123,91.5418,91.404,91.4827,7988.0
2019-05-17 10:40:00,92.96,93.02,92.93,92.99,14222.0,91.4926,91.5516,91.4631,91.5221,14222.0
2019-05-17 10:45:00,93.0,93.03,92.94,93.02,31381.0,91.532,91.5615,91.4729,91.5516,31381.0
2019-05-17 10:50:00,93.03,93.19,93.02,93.19,14214.0,91.5615,91.719,91.5516,91.719,14214.0
2019-05-17 10:55:00,93.21,93.39,93.18,93.18,17290.0,91.7386,91.9158,91.7091,91.7091,17290.0
2019-05-17 11:00:00,93.2,93.3,93.16,93.26,14437.0,91.7288,91.8272,91.6894,91.7879,14437.0
2019-05-17 11:05:00,93.22,93.35,93.22,93.27,7234.0,91.7485,91.8764,91.7485,91.7977,7234.0
2019-05-17 11:10:00,93.28,93.34,93.26,93.27,3300.0,91.8075,91.8666,91.7879,91.7977,3300.0
2019-05-17 11:15:00,93.29,93.31,93.13,93.18,7119.0,91.8174,91.8371,91.6599,91.7091,7119.0
2019-05-17 11:20:00,93.19,93.2,93.13,93.14,4748.0,91.719,91.7288,91.6599,91.6698,4748.0
2019-05-17 11:25:00,93.13,93.13,93.01,93.02,5229.0,91.6599,91.6599,91.5418,91.5516,5229.0
2019-05-17 11:30:00,93.06,93.06,92.91,92.95,26750.0,91.591,91.591,91.4434,91.4827,26750.0
2019-05-17 11:35:00,92.93,92.99,92.93,92.96,6100.0,91.4631,91.5221,91.4631,91.4926,6100.0
2019-05-17 11:40:00,92.93,92.94,92.89,92.92,6549.0,91.4631,91.4729,91.4237,91.4532,6549.0
2019-05-17 11:45:00,92.91,92.96,92.84,92.84,17906.0,91.4434,91.4926,91.3745,91.3745,17906.0
2019-05-17 11:50:00,92.82,92.93,92.8,92.93,4700.0,91.3548,91.4631,91.3351,91.4631,4700.0
2019-05-17 11:55:00,92.94,92.95,92.86,92.94,3900.0,91.4729,91.4827,91.3942,91.4729,3900.0
2019-05-17 12:00:00,92.94,92.98,92.89,92.9,7100.0,91.4729,91.5123,91.4237,91.4335,7100.0
2019-05-17 12:05:00,92.92,92.92,92.8,92.89,29710.0,91.4532,91.4532,91.3351,91.4237,29710.0
2019-05-17 12:10:00,92.87,92.89,92.8,92.84,13167.0,91.404,91.4237,91.3351,91.3745,13167.0
2019-05-17 12:15:00,92.82,92.91,92.79,92.86,4625.0,91.3548,91.4434,91.3253,91.3942,4625.0
2019-05-17 12:20:00,92.88,92.88,92.82,92.82,4208.0,91.4139,91.4139,91.3548,91.3548,4208.0
2019-05-17 12:25:00,92.82,92.82,92.74,92.79,5202.0,91.3548,91.3548,91.2761,91.3253,5202.0
2019-05-17 12:30:00,92.77,92.77,92.71,92.73,8621.0,91.3056,91.3056,91.2465,91.2662,8621.0
2019-05-17 12:35:00,92.76,92.81,92.75,92.79,4640.0,91.2957,91.345,91.2859,91.3253,4640.0
2019-05-17 12:40:00,92.78,92.93,92.77,92.87,5001.0,91.3154,91.4631,91.3056,91.404,5001.0
2019-05-17 12:45:00,92.87,92.89,92.81,92.89,3838.0,91.404,91.4237,91.345,91.4237,3838.0
2019-05-17 12:50:00,92.88,92.89,92.82,92.89,3051.0,91.4139,91.4237,91.3548,91.4237,3051.0
2019-05-17 12:55:00,92.89,92.89,92.82,92.82,2624.0,91.4237,91.4237,91.3548,91.3548,2624.0
2019-05-17 13:00:00,92.83,92.91,92.82,92.9,7000.0,91.3646,91.4434,91.3548,91.4335,7000.0
2019-05-17 13:05:00,92.92,93.03,92.92,93.03,4680.0,91.4532,91.5615,91.4532,91.5615,4680.0
2019-05-17 13:10:00,93.05,93.08,93.01,93.02,4885.0,91.5812,91.6107,91.5418,91.5516,4885.0
2019-05-17 13:15:00,93.02,93.15,93.02,93.1,9249.0,91.5516,91.6796,91.5516,91.6304,9249.0
2019-05-17 13:20:00,93.11,93.14,93.06,93.07,4711.0,91.6402,91.6698,91.591,91.6009,4711.0
2019-05-17 13:25:00,93.1,93.1,92.98,92.98,3711.0,91.6304,91.6304,91.5123,91.5123,3711.0
2019-05-17 13:30:00,93.0,93.06,92.95,93.03,2538.0,91.532,91.591,91.4827,91.5615,2538.0
2019-05-17 13:35:00,93.06,93.15,93.06,93.07,5226.0,91.591,91.6796,91.591,91.6009,5226.0
2019-05-17 13:40:00,93.09,93.11,92.97,93.03,4672.0,91.6205,91.6402,91.5024,91.5615,4672.0
2019-05-17 13:45:00,93.02,93.05,92.96,93.05,2600.0,91.5516,91.5812,91.4926,91.5812,2600.0
2019-05-17 13:50:00,93.03,93.11,93.0,93.06,4053.0,91.5615,91.6402,91.532,91.591,4053.0
2019-05-17 13:55:00,93.04,93.08,93.0,93.04,3934.0,91.5713,91.6107,91.532,91.5713,3934.0
2019-05-17 14:00:00,93.01,93.04,93.0,93.02,2013.0,91.5418,91.5713,91.532,91.5516,2013.0
2019-05-17 14:05:00,93.02,93.02,92.96,93.01,6122.0,91.5516,91.5516,91.4926,91.5418,6122.0
2019-05-17 14:10:00,93.03,93.03,92.97,92.99,2600.0,91.5615,91.5615,91.5024,91.5221,2600.0
2019-05-17 14:15:00,93.02,93.02,92.92,92.99,7885.0,91.5516,91.5516,91.4532,91.5221,7885.0
2019-05-17 14:20:00,92.98,93.05,92.96,93.05,6029.0,91.5123,91.5812,91.4926,91.5812,6029.0
2019-05-17 14:25:00,93.03,93.05,92.97,93.04,31799.0,91.5615,91.5812,91.5024,91.5713,31799.0
2019-05-17 14:30:00,93.05,93.07,93.02,93.04,5456.0,91.5812,91.6009,91.5516,91.5713,5456.0
2019-05-17 14:35:00,93.04,93.19,93.04,93.16,5700.0,91.5713,91.719,91.5713,91.6894,5700.0
2019-05-17 14:40:00,93.18,93.18,93.06,93.15,4224.0,91.7091,91.7091,91.591,91.6796,4224.0
2019-05-17 14:45:00,93.15,93.19,93.15,93.19,5283.0,91.6796,91.719,91.6796,91.719,5283.0
2019-05-17 14:50:00,93.22,93.27,93.17,93.22,4802.0,91.7485,91.7977,91.6993,91.7485,4802.0
2019-05-17 14:55:00,93.17,93.29,93.17,93.29,8140.0,91.6993,91.8174,91.6993,91.8174,8140.0
2019-05-17 15:00:00,93.29,93.29,93.03,93.06,28848.0,91.8174,91.8174,91.5615,91.591,28848.0
2019-05-17 15:05:00,93.07,93.07,92.93,92.98,12953.0,91.6009,91.6009,91.4631,91.5123,12953.0
2019-05-17 15:10:00,92.93,93.07,92.86,93.06,12361.0,91.4631,91.6009,91.3942,91.591,12361.0
2019-05-17 15:15:00,93.04,93.05,92.93,92.99,11062.0,91.5713,91.5812,91.4631,91.5221,11062.0
2019-05-17 15:20:00,93.0,93.09,92.95,93.08,8919.0,91.532,91.6205,91.4827,91.6107,8919.0
2019-05-17 15:25:00,93.09,93.19,93.08,93.11,12149.0,91.6205,91.719,91.6107,91.6402,12149.0
2019-05-17 15:30:00,93.1,93.1,92.98,93.04,23691.0,91.6304,91.6304,91.5123,91.5713,23691.0
2019-05-17 15:35:00,93.05,93.13,93.02,93.04,21760.0,91.5812,91.6599,91.5516,91.5713,21760.0
2019-05-17 15:40:00,93.02,93.05,92.62,92.98,87197.0,91.5516,91.5812,91.158,91.5123,87197.0
2019-05-17 15:45:00,92.98,93.04,92.81,92.86,71484.0,91.5123,91.5713,91.345,91.3942,71484.0
2019-05-17 15:50:00,92.86,92.92,92.71,92.89,44969.0,91.3942,91.4532,91.2465,91.4237,44969.0
2019-05-17 15:55:00,92.89,93.02,92.88,92.91,60465.0,91.4237,91.5516,91.4139,91.4434,60465.0
2019-05-20 09:30:00,92.12,92.3,92.03,92.05,44024.0,90.6659,90.843,90.5773,90.597,44024.0
2019-05-20 09:35:00,92.09,92.16,91.65,91.84,25100.0,90.6363,90.7052,90.2033,90.3903,25100.0
2019-05-20 09:40:00,91.78,91.9,91.64,91.65,16945.0,90.3312,90.4493,90.1934,90.2033,16945.0
2019-05-20 09:45:00,91.65,91.85,91.54,91.58,91439.0,90.2033,90.4001,90.095,90.1344,91439.0
2019-05-20 09:50:00,91.54,91.56,91.39,91.41,11366.0,90.095,90.1147,89.9474,89.9671,11366.0
2019-05-20 09:55:00,91.53,92.12,91.5,92.11,57494.0,90.0852,90.6659,90.0556,90.656,57494.0
2019-05-20 10:00:00,92.07,92.07,91.52,91.6,22358.0,90.6166,90.6166,90.0753,90.1541,22358.0
2019-05-20 10:05:00,91.65,91.96,91.65,91.77,10631.0,90.2033,90.5084,90.2033,90.3214,10631.0
2019-05-20 10:10:00,91.78,91.85,91.57,91.74,5800.0,90.3312,90.4001,90.1245,90.2918,5800.0
2019-05-20 10:15:00,91.74,91.84,91.72,91.72,4187.0,90.2918,90.3903,90.2722,90.2722,4187.0
2019-05-20 10:20:00,91.79,91.9,91.7,91.84,4645.0,90.3411,90.4493,90.2525,90.3903,4645.0
2019-05-20 10:25:00,91.9,91.95,91.85,91.85,18302.0,90.4493,90.4985,90.4001,90.4001,18302.0
2019-05-20 10:30:00,91.85,92.07,91.85,92.07,6434.0,90.4001,90.6166,90.4001,90.6166,6434.0
2019-05-20 10:35:00,92.07,92.25,92.07,92.24,26390.0,90.6166,90.7938,90.6166,90.784,26390.0
2019-05-20 10:40:00,92.24,92.26,92.01,92.03,6177.0,90.784,90.8036,90.5576,90.5773,6177.0
2019-05-20 10:45:00,92.01,92.01,91.92,91.92,1494.0,90.5576,90.5576,90.469,90.469,1494.0
2019-05-20 10:50:00,91.9,91.9,91.8,91.84,8934.0,90.4493,90.4493,90.3509,90.3903,8934.0
2019-05-20 10:55:00,91.84,91.93,91.81,91.91,3101.0,90.3903,90.4789,90.3607,90.4592,3101.0
2019-05-20 11:00:00,91.98,91.98,91.74,91.93,29409.0,90.5281,90.5281,90.2918,90.4789,29409.0
2019-05-20 11:05:00,91.91,91.91,91.7,91.79,17876.0,90.4592,90.4592,90.2525,90.3411,17876.0
2019-05-20 11:10:00,91.82,91.87,91.75,91.8,7378.0,90.3706,90.4198,90.3017,90.3509,7378.0
2019-05-20 11:15:00,91.77,91.82,91.68,91.68,3808.0,90.3214,90.3706,90.2328,90.2328,3808.0
2019-05-20 11:20:00,91.67,91.82,91.62,91.8,30553.0,90.223,90.3706,90.1737,90.3509,30553.0
2019-05-20 11:25:00,91.82,91.87,91.72,91.74,9267.0,90.3706,90.4198,90.2722,90.2918,9267.0
2019-05-20 11:30:00,91.72,91.83,91.69,91.77,14324.0,90.2722,90.3804,90.2426,90.3214,14324.0
2019-05-20 11:35:00,91.73,91.73,91.5,91.52,5257.0,90.282,90.282,90.0556,90.0753,5257.0
2019-05-20 11:40:00,91.56,91.64,91.54,91.64,8268.0,90.1147,90.1934,90.095,90.1934,8268.0
2019-05-20 11:45:00,91.68,91.75,91.65,91.69,1400.0,90.2328,90.3017,90.2033,90.2426,1400.0
2019-05-20 11:50:00,91.7,91.71,91.54,91.55,5399.0,90.2525,90.2623,90.095,90.1048,5399.0
2019-05-20 11:55:00,91.52,91.55,91.29,91.44,10653.0,90.0753,90.1048,89.849,89.9966,10653.0
2019-05-20 12:00:00,91.49,91.63,91.47,91.6,4152.0,90.0458,90.1836,90.0261,90.1541,4152.0
2019-05-20 12:05:00,91.66,91.67,91.56,91.61,4202.0,90.2131,90.223,90.1147,90.1639,4202.0
2019-05-20 12:10:00,91.65,91.81,91.65,91.75,39931.0,90.2033,90.3607,90.2033,90.3017,39931.0
2019-05-20 12:15:00,91.75,91.8,91.68,91.69,3900.0,90.3017,90.3509,90.2328,90.2426,3900.0
2019-05-20 12:20:00,91.7,91.71,91.52,91.59,7891.0,90.2525,90.2623,90.0753,90.1442,7891.0
2019-05-20 12:25:00,91.56,91.59,91.42,91.42,7345.0,90.1147,90.1442,89.9769,89.9769,7345.0
2019-05-20 12:30:00,91.42,91.48,91.21,91.32,10823.0,89.9769,90.036,89.7702,89.8785,10823.0
2019-05-20 12:35:00,91.34,91.4,91.28,91.35,3650.0,89.8982,89.9572,89.8391,89.908,3650.0
2019-05-20 12:40:00,91.29,91.41,91.29,91.35,2097.0,89.849,89.9671,89.849,89.908,2097.0
2019-05-20 12:45:00,91.34,91.42,91.34,91.35,1700.0,89.8982,89.9769,89.8982,89.908,1700.0
2019-05-20 12:50:00,91.32,91.43,91.3,91.32,3282.0,89.8785,89.9867,89.8588,89.8785,3282.0
2019-05-20 12:55:00,91.38,91.43,91.32,91.32,3701.0,89.9375,89.9867,89.8785,89.8785,3701.0
2019-05-20 13:00:00,91.31,91.33,91.27,91.29,4937.0,89.8686,89.8883,89.8293,89.849,4937.0
2019-05-20 13:05:00,91.28,91.32,91.23,91.23,2652.0,89.8391,89.8785,89.7899,89.7899,2652.0
2019-05-20 13:10:00,91.26,91.4,91.26,91.38,2800.0,89.8194,89.9572,89.8194,89.9375,2800.0
2019-05-20 13:15:00,91.4,91.42,91.38,91.41,3000.0,89.9572,89.9769,89.9375,89.9671,3000.0
2019-05-20 13:20:00,91.45,91.46,91.34,91.38,2281.0,90.0064,90.0163,89.8982,89.9375,2281.0
2019-05-20 13:25:00,91.36,91.45,91.33,91.45,4296.0,89.9178,90.0064,89.8883,90.0064,4296.0
2019-05-20 13:30:00,91.43,91.52,91.43,91.52,1864.0,89.9867,90.0753,89.9867,90.0753,1864.0
2019-05-20 13:35:00,91.5,91.56,91.46,91.52,3906.0,90.0556,90.1147,90.0163,90.0753,3906.0
2019-05-20 13:40:00,91.47,91.5,91.4,91.4,2900.0,90.0261,90.0556,89.9572,89.9572,2900.0
2019-05-20 13:45:00,91.45,91.48,91.4,91.44,16113.0,90.0064,90.036,89.9572,89.9966,16113.0
2019-05-20 13:50:00,91.44,91.45,91.38,91.42,3497.0,89.9966,90.0064,89.9375,89.9769,3497.0
2019-05-20 13:55:00,91.43,91.46,91.38,91.43,2417.0,89.9867,90.0163,89.9375,89.9867,2417.0
2019-05-20 14:00:00,91.43,91.5,91.4,91.43,4052.0,89.9867,90.0556,89.9572,89.9867,4052.0
2019-05-20 14:05:00,91.45,91.45,91.39,91.4,5879.0,90.0064,90.0064,89.9474,89.9572,5879.0
2019-05-20 14:10:00,91.42,91.5,91.42,91.45,4500.0,89.9769,90.0556,89.9769,90.0064,4500.0
2019-05-20 14:15:00,91.42,91.43,91.35,91.41,3206.0,89.9769,89.9867,89.908,89.9671,3206.0
2019-05-20 14:20:00,91.36,91.39,91.33,91.33,4830.0,89.9178,89.9474,89.8883,89.8883,4830.0
2019-05-20 14:25:00,91.39,91.45,91.38,91.42,4161.0,89.9474,90.0064,89.9375,89.9769,4161.0
2019-05-20 14:30:00,91.43,91.44,91.36,91.39,3781.0,89.9867,89.9966,89.9178,89.9474,3781.0
2019-05-20 14:35:00,91.36,91.36,91.17,91.2,5450.0,89.9178,89.9178,89.7308,89.7604,5450.0
2019-05-20 14:40:00,91.2,91.33,91.18,91.29,3722.0,89.7604,89.8883,89.7407,89.849,3722.0
2019-05-20 14:45:00,91.29,91.29,91.19,91.2,4489.0,89.849,89.849,89.7505,89.7604,4489.0
2019-05-20 14:50:00,91.2,91.25,91.19,91.25,7840.0,89.7604,89.8096,89.7505,89.8096,7840.0
2019-05-20 14:55:00,91.26,91.34,91.26,91.33,5905.0,89.8194,89.8982,89.8194,89.8883,5905.0
2019-05-20 15:00:00,91.33,91.33,91.2,91.2,9355.0,89.8883,89.8883,89.7604,89.7604,9355.0
2019-05-20 15:05:00,91.2,91.25,91.15,91.16,9697.0,89.7604,89.8096,89.7112,89.721,9697.0
2019-05-20 15:10:00,91.18,91.2,91.1,91.19,10893.0,89.7407,89.7604,89.662,89.7505,10893.0
2019-05-20 15:15:00,91.18,91.27,91.16,91.27,7795.0,89.7407,89.8293,89.721,89.8293,7795.0
2019-05-20 15:20:00,91.26,91.29,91.1,91.12,17130.0,89.8194,89.849,89.662,89.6816,17130.0
2019-05-20 15:25:00,91.1,91.23,91.1,91.23,11345.0,89.662,89.7899,89.662,89.7899,11345.0
2019-05-20 15:30:00,91.24,91.27,91.19,91.24,11088.0,89.7997,89.8293,89.7505,89.7997,11088.0
2019-05-20 15:35:00,91.22,91.39,91.21,91.35,12755.0,89.7801,89.9474,89.7702,89.908,12755.0
2019-05-20 15:40:00,91.36,91.39,91.31,91.38,13369.0,89.9178,89.9474,89.8686,89.9375,13369.0
2019-05-20 15:45:00,91.38,91.47,91.37,91.43,19783.0,89.9375,90.0261,89.9277,89.9867,19783.0
2019-05-20 15:50:00,91.43,91.49,91.38,91.49,26009.0,89.9867,90.0458,89.9375,90.0458,26009.0
2019-05-20 15:55:00,91.48,91.53,91.43,91.46,58652.0,90.036,90.0852,89.9867,90.0163,58652.0
2019-05-21 09:30:00,92.12,92.37,91.98,92.2,19431.0,90.6659,90.9119,90.5281,90.7446,19431.0
2019-05-21 09:35:00,92.22,92.27,91.99,92.15,37588.0,90.7643,90.8135,90.5379,90.6954,37588.0
2019-05-21 09:40:00,92.15,92.2,92.0,92.04,31071.0,90.6954,90.7446,90.5477,90.5871,31071.0
2019-05-21 09:45:00,92.03,92.14,91.99,92.12,12359.0,90.5773,90.6855,90.5379,90.6659,12359.0
2019-05-21 09:50:00,92.1,92.25,92.09,92.12,20057.0,90.6462,90.7938,90.6363,90.6659,20057.0
2019-05-21 09:55:00,92.12,92.23,92.1,92.14,12995.0,90.6659,90.7741,90.6462,90.6855,12995.0
2019-05-21 10:00:00,92.06,92.24,92.06,92.18,17933.0,90.6068,90.784,90.6068,90.7249,17933.0
2019-05-21 10:05:00,92.2,92.22,92.08,92.14,14137.0,90.7446,90.7643,90.6265,90.6855,14137.0
2019-05-21 10:10:00,92.15,92.21,92.11,92.2,10673.0,90.6954,90.7544,90.656,90.7446,10673.0
2019-05-21 10:15:00,92.19,92.23,92.07,92.12,11715.0,90.7347,90.7741,90.6166,90.6659,11715.0
2019-05-21 10:20:00,92.14,92.16,92.1,92.12,5038.0,90.6855,90.7052,90.6462,90.6659,5038.0
2019-05-21 10:25:00,92.13,92.16,92.1,92.12,5219.0,90.6757,90.7052,90.6462,90.6659,5219.0
2019-05-21 10:30:00,92.13,92.25,92.12,92.23,5765.0,90.6757,90.7938,90.6659,90.7741,5765.0
2019-05-21 10:35:00,92.24,92.3,92.16,92.28,8860.0,90.784,90.843,90.7052,90.8233,8860.0
2019-05-21 10:40:00,92.31,92.33,92.24,92.27,9992.0,90.8529,90.8725,90.784,90.8135,9992.0
2019-05-21 10:45:00,92.27,92.31,92.19,92.2,8660.0,90.8135,90.8529,90.7347,90.7446,8660.0
2019-05-21 10:50:00,92.21,92.38,92.21,92.34,14262.0,90.7544,90.9217,90.7544,90.8824,14262.0
2019-05-21 10:55:00,92.35,92.43,92.28,92.28,23901.0,90.8922,90.971,90.8233,90.8233,23901.0
2019-05-21 11:00:00,92.28,92.37,92.17,92.17,14895.0,90.8233,90.9119,90.7151,90.7151,14895.0
2019-05-21 11:05:00,92.18,92.31,92.18,92.29,8561.0,90.7249,90.8529,90.7249,90.8332,8561.0
2019-05-21 11:10:00,92.33,92.33,92.21,92.23,11762.0,90.8725,90.8725,90.7544,90.7741,11762.0
2019-05-21 11:15:00,92.25,92.26,92.21,92.22,6626.0,90.7938,90.8036,90.7544,90.7643,6626.0
2019-05-21 11:20:00,92.24,92.27,92.21,92.22,7811.0,90.784,90.8135,90.7544,90.7643,7811.0
2019-05-21 11:25:00,92.22,92.39,92.22,92.38,7742.0,90.7643,90.9316,90.7643,90.9217,7742.0
2019-05-21 11:30:00,92.37,92.41,92.3,92.32,11036.0,90.9119,90.9513,90.843,90.8627,11036.0
2019-05-21 11:35:00,92.33,92.37,92.3,92.33,10316.0,90.8725,90.9119,90.843,90.8725,10316.0
2019-05-21 11:40:00,92.35,92.4,92.3,92.3,15758.0,90.8922,90.9414,90.843,90.843,15758.0
2019-05-21 11:45:00,92.33,92.35,92.27,92.27,3100.0,90.8725,90.8922,90.8135,90.8135,3100.0
2019-05-21 11:50:00,92.27,92.27,92.19,92.19,8266.0,90.8135,90.8135,90.7347,90.7347,8266.0
2019-05-21 11:55:00,92.2,92.2,92.13,92.15,8442.0,90.7446,90.7446,90.6757,90.6954,8442.0
2019-05-21 12:00:00,92.16,92.37,92.16,92.27,12959.0,90.7052,90.9119,90.7052,90.8135,12959.0
2019-05-21 12:05:00,92.31,92.31,92.25,92.29,6674.0,90.8529,90.8529,90.7938,90.8332,6674.0
2019-05-21 12:10:00,92.28,92.33,92.28,92.33,2597.0,90.8233,90.8725,90.8233,90.8725,2597.0
2019-05-21 12:15:00,92.34,92.35,92.3,92.3,2130.0,90.8824,90.8922,90.843,90.843,2130.0
2019-05-21 12:20:00,92.31,92.32,92.28,92.28,6269.0,90.8529,90.8627,90.8233,90.8233,6269.0
2019-05-21 12:25:00,92.27,92.37,92.24,92.37,10412.0,90.8135,90.9119,90.784,90.9119,10412.0
2019-05-21 12:30:00,92.37,92.42,92.37,92.4,3271.0,90.9119,90.9611,90.9119,90.9414,3271.0
2019-05-21 12:35:00,92.4,92.41,92.28,92.28,9809.0,90.9414,90.9513,90.8233,90.8233,9809.0
2019-05-21 12:40:00,92.28,92.32,92.22,92.26,5675.0,90.8233,90.8627,90.7643,90.8036,5675.0
2019-05-21 12:45:00,92.26,92.35,92.24,92.35,5735.0,90.8036,90.8922,90.784,90.8922,5735.0
2019-05-21 12:50:00,92.34,92.36,92.34,92.35,2310.0,90.8824,90.9021,90.8824,90.8922,2310.0
2019-05-21 12:55:00,92.34,92.35,92.29,92.34,8187.0,90.8824,90.8922,90.8332,90.8824,8187.0
2019-05-21 13:00:00,92.34,92.35,92.3,92.33,6930.0,90.8824,90.8922,90.843,90.8725,6930.0
2019-05-21 13:05:00,92.33,92.33,92.26,92.26,4168.0,90.8725,90.8725,90.8036,90.8036,4168.0
2019-05-21 13:10:00,92.25,92.33,92.22,92.3,10031.0,90.7938,90.8725,90.7643,90.843,10031.0
2019-05-21 13:15:00,92.29,92.31,92.27,92.28,3748.0,90.8332,90.8529,90.8135,90.8233,3748.0
2019-05-21 13:20:00,92.3,92.32,92.27,92.29,9482.0,90.843,90.8627,90.8135,90.8332,9482.0
2019-05-21 13:25:00,92.3,92.3,92.27,92.29,4334.0,90.843,90.843,90.8135,90.8332,4334.0
2019-05-21 13:30:00,92.31,92.4,92.3,92.36,3293.0,90.8529,90.9414,90.843,90.9021,3293.0
2019-05-21 13:35:00,92.37,92.37,92.31,92.31,10870.0,90.9119,90.9119,90.8529,90.8529,10870.0
2019-05-21 13:40:00,92.31,92.33,92.28,92.32,9088.0,90.8529,90.8725,90.8233,90.8627,9088.0
2019-05-21 13:45:00,92.33,92.36,92.32,92.32,3774.0,90.8725,90.9021,90.8627,90.8627,3774.0
2019-05-21 13:50:00,92.31,92.35,92.29,92.35,5055.0,90.8529,90.8922,90.8332,90.8922,5055.0
2019-05-21 13:55:00,92.35,92.38,92.32,92.37,8449.0,90.8922,90.9217,90.8627,90.9119,8449.0
2019-05-21 14:00:00,92.37,92.49,92.33,92.45,16372.0,90.9119,91.03,90.8725,90.9906,16372.0
2019-05-21 14:05:00,92.45,92.46,92.39,92.39,54090.0,90.9906,91.0005,90.9316,90.9316,54090.0
2019-05-21 14:10:00,92.4,92.56,92.38,92.48,39106.0,90.9414,91.0989,90.9217,91.0202,39106.0
2019-05-21 14:15:00,92.5,92.53,92.42,92.42,44759.0,91.0399,91.0694,90.9611,90.9611,44759.0
2019-05-21 14:20:00,92.44,92.47,92.39,92.41,19573.0,90.9808,91.0103,90.9316,90.9513,19573.0
2019-05-21 14:25:00,92.41,92.43,92.37,92.38,43097.0,90.9513,90.971,90.9119,90.9217,43097.0
2019-05-21 14:30:00,92.38,92.45,92.37,92.41,9188.0,90.9217,90.9906,90.9119,90.9513,9188.0
2019-05-21 14:35:00,92.4,92.42,92.33,92.34,36116.0,90.9414,90.9611,90.8725,90.8824,36116.0
2019-05-21 14:40:00,92.36,92.41,92.34,92.41,12400.0,90.9021,90.9513,90.8824,90.9513,12400.0
2019-05-21 14:45:00,92.41,92.42,92.34,92.34,22006.0,90.9513,90.9611,90.8824,90.8824,22006.0
2019-05-21 14:50:00,92.34,92.36,92.27,92.28,6593.0,90.8824,90.9021,90.8135,90.8233,6593.0
2019-05-21 14:55:00,92.27,92.3,92.25,92.3,8161.0,90.8135,90.843,90.7938,90.843,8161.0
2019-05-21 15:00:00,92.29,92.29,92.25,92.28,9765.0,90.8332,90.8332,90.7938,90.8233,9765.0
2019-05-21 15:05:00,92.27,92.33,92.26,92.29,6827.0,90.8135,90.8725,90.8036,90.8332,6827.0
2019-05-21 15:10:00,92.29,92.31,92.29,92.3,12122.0,90.8332,90.8529,90.8332,90.843,12122.0
2019-05-21 15:15:00,92.3,92.36,92.26,92.36,10767.0,90.843,90.9021,90.8036,90.9021,10767.0
2019-05-21 15:20:00,92.34,92.4,92.31,92.35,12058.0,90.8824,90.9414,90.8529,90.8922,12058.0
2019-05-21 15:25:00,92.34,92.42,92.34,92.39,76908.0,90.8824,90.9611,90.8824,90.9316,76908.0
2019-05-21 15:30:00,92.4,92.4,92.34,92.38,42082.0,90.9414,90.9414,90.8824,90.9217,42082.0
2019-05-21 15:35:00,92.39,92.43,92.36,92.37,33626.0,90.9316,90.971,90.9021,90.9119,33626.0
2019-05-21 15:40:00,92.37,92.38,92.23,92.24,27535.0,90.9119,90.9217,90.7741,90.784,27535.0
2019-05-21 15:45:00,92.24,92.26,92.19,92.22,25805.0,90.784,90.8036,90.7347,90.7643,25805.0
2019-05-21 15:50:00,92.22,92.28,92.08,92.09,47268.0,90.7643,90.8233,90.6265,90.6363,47268.0
2019-05-21 15:55:00,92.09,92.18,92.01,92.11,281814.0,90.6363,90.7249,90.5576,90.656,281814.0
2019-05-22 09:30:00,91.54,91.9,91.54,91.86,14973.0,90.095,90.4493,90.095,90.41,14973.0
2019-05-22 09:35:00,91.89,91.97,91.76,91.83,4413.0,90.4395,90.5182,90.3115,90.3804,4413.0
2019-05-22 09:40:00,91.89,91.98,91.87,91.88,2638.0,90.4395,90.5281,90.4198,90.4296,2638.0
2019-05-22 09:45:00,91.95,92.0,91.86,91.9,5800.0,90.4985,90.5477,90.41,90.4493,5800.0
2019-05-22 09:50:00,91.9,92.1,91.86,92.1,5530.0,90.4493,90.6462,90.41,90.6462,5530.0
2019-05-22 09:55:00,92.1,92.14,92.05,92.06,31941.0,90.6462,90.6855,90.597,90.6068,31941.0
2019-05-22 10:00:00,92.06,92.12,92.0,92.1,4792.0,90.6068,90.6659,90.5477,90.6462,4792.0
2019-05-22 10:05:00,92.05,92.11,92.02,92.07,7255.0,90.597,90.656,90.5674,90.6166,7255.0
2019-05-22 10:10:00,92.07,92.07,91.94,91.99,5057.0,90.6166,90.6166,90.4887,90.5379,5057.0
2019-05-22 10:15:00,92.0,92.26,92.0,92.06,7469.0,90.5477,90.8036,90.5477,90.6068,7469.0
2019-05-22 10:20:00,92.06,92.29,92.05,92.29,3210.0,90.6068,90.8332,90.597,90.8332,3210.0
2019-05-22 10:25:00,92.26,92.3,92.19,92.21,5622.0,90.8036,90.843,90.7347,90.7544,5622.0
2019-05-22 10:30:00,92.24,92.3,92.23,92.3,5900.0,90.784,90.843,90.7741,90.843,5900.0
2019-05-22 10:35:00,92.3,92.3,92.13,92.2,4518.0,90.843,90.843,90.6757,90.7446,4518.0
2019-05-22 10:40:00,92.2,92.26,92.17,92.2,5376.0,90.7446,90.8036,90.7151,90.7446,5376.0
2019-05-22 10:45:00,92.19,92.3,92.18,92.27,3120.0,90.7347,90.843,90.7249,90.8135,3120.0
2019-05-22 10:50:00,92.28,92.3,92.24,92.25,8111.0,90.8233,90.843,90.784,90.7938,8111.0
2019-05-22 10:55:00,92.28,92.28,92.15,92.2,6747.0,90.8233,90.8233,90.6954,90.7446,6747.0
2019-05-22 11:00:00,92.19,92.22,92.12,92.12,10652.0,90.7347,90.7643,90.6659,90.6659,10652.0
2019-05-22 11:05:00,92.13,92.19,92.13,92.16,6745.0,90.6757,90.7347,90.6757,90.7052,6745.0
2019-05-22 11:10:00,92.15,92.31,92.15,92.31,6101.0,90.6954,90.8529,90.6954,90.8529,6101.0
2019-05-22 11:15:00,92.31,92.33,92.28,92.31,5669.0,90.8529,90.8725,90.8233,90.8529,5669.0
2019-05-22 11:20:00,92.32,92.38,92.32,92.34,7254.0,90.8627,90.9217,90.8627,90.8824,7254.0
2019-05-22 11:25:00,92.35,92.44,92.33,92.39,8704.0,90.8922,90.9808,90.8725,90.9316,8704.0
2019-05-22 11:30:00,92.47,92.52,92.42,92.42,6347.0,91.0103,91.0595,90.9611,90.9611,6347.0
2019-05-22 11:35:00,92.43,92.44,92.35,92.35,12275.0,90.971,90.9808,90.8922,90.8922,12275.0
2019-05-22 11:40:00,92.34,92.47,92.34,92.45,7534.0,90.8824,91.0103,90.8824,90.9906,7534.0
2019-05-22 11:45:00,92.44,92.53,92.44,92.53,12604.0,90.9808,91.0694,90.9808,91.0694,12604.0
2019-05-22 11:50:00,92.54,92.59,92.42,92.45,13873.0,91.0792,91.1284,90.9611,90.9906,13873.0
2019-05-22 11:55:00,92.48,92.49,92.44,92.45,4900.0,91.0202,91.03,90.9808,90.9906,4900.0
2019-05-22 12:00:00,92.47,92.5,92.44,92.48,8300.0,91.0103,91.0399,90.9808,91.0202,8300.0
2019-05-22 12:05:00,92.44,92.51,92.4,92.5,6624.0,90.9808,91.0497,90.9414,91.0399,6624.0
2019-05-22 12:10:00,92.5,92.51,92.4,92.43,8218.0,91.0399,91.0497,90.9414,90.971,8218.0
2019-05-22 12:15:00,92.43,92.54,92.42,92.51,8629.0,90.971,91.0792,90.9611,91.0497,8629.0
2019-05-22 12:20:00,92.51,92.55,92.5,92.52,40791.0,91.0497,91.0891,91.0399,91.0595,40791.0
2019-05-22 12:25:00,92.53,92.53,92.4,92.45,18595.0,91.0694,91.0694,90.9414,90.9906,18595.0
2019-05-22 12:30:00,92.47,92.48,92.42,92.44,9918.0,91.0103,91.0202,90.9611,90.9808,9918.0
2019-05-22 12:35:00,92.46,92.49,92.44,92.45,2800.0,91.0005,91.03,90.9808,90.9906,2800.0
2019-05-22 12:40:00,92.43,92.47,92.42,92.44,10948.0,90.971,91.0103,90.9611,90.9808,10948.0
2019-05-22 12:45:00,92.45,92.46,92.43,92.43,4284.0,90.9906,91.0005,90.971,90.971,4284.0
2019-05-22 12:50:00,92.44,92.47,92.38,92.44,7477.0,90.9808,91.0103,90.9217,90.9808,7477.0
2019-05-22 12:55:00,92.43,92.46,92.35,92.38,5236.0,90.971,91.0005,90.8922,90.9217,5236.0
2019-05-22 13:00:00,92.35,92.42,92.33,92.33,2700.0,90.8922,90.9611,90.8725,90.8725,2700.0
2019-05-22 13:05:00,92.31,92.31,92.21,92.21,6561.0,90.8529,90.8529,90.7544,90.7544,6561.0
2019-05-22 13:10:00,92.22,92.27,92.2,92.25,8203.0,90.7643,90.8135,90.7446,90.7938,8203.0
2019-05-22 13:15:00,92.25,92.33,92.25,92.33,5602.0,90.7938,90.8725,90.7938,90.8725,5602.0
2019-05-22 13:20:00,92.35,92.35,92.18,92.24,4243.0,90.8922,90.8922,90.7249,90.784,4243.0
2019-05-22 13:25:00,92.23,92.31,92.21,92.3,2752.0,90.7741,90.8529,90.7544,90.843,2752.0
2019-05-22 13:30:00,92.29,92.29,92.21,92.21,2122.0,90.8332,90.8332,90.7544,90.7544,2122.0
2019-05-22 13:35:00,92.24,92.28,92.23,92.27,3000.0,90.784,90.8233,90.7741,90.8135,3000.0
2019-05-22 13:40:00,92.29,92.31,92.23,92.3,5129.0,90.8332,90.8529,90.7741,90.843,5129.0
2019-05-22 13:45:00,92.3,92.3,92.23,92.29,5186.0,90.843,90.843,90.7741,90.8332,5186.0
2019-05-22 13:50:00,92.26,92.31,92.25,92.31,2578.0,90.8036,90.8529,90.7938,90.8529,2578.0
2019-05-22 13:55:00,92.29,92.38,92.27,92.33,3850.0,90.8332,90.9217,90.8135,90.8725,3850.0
2019-05-22 14:00:00,92.29,92.32,92.23,92.24,7946.0,90.8332,90.8627,90.7741,90.784,7946.0
2019-05-22 14:05:00,92.24,92.3,92.23,92.26,4124.0,90.784,90.843,90.7741,90.8036,4124.0
2019-05-22 14:10:00,92.25,92.27,92.2,92.22,4125.0,90.7938,90.8135,90.7446,90.7643,4125.0
2019-05-22 14:15:00,92.21,92.25,92.14,92.25,5210.0,90.7544,90.7938,90.6855,90.7938,5210.0
2019-05-22 14:20:00,92.25,92.33,92.25,92.27,7063.0,90.7938,90.8725,90.7938,90.8135,7063.0
2019-05-22 14:25:00,92.28,92.3,92.26,92.27,6405.0,90.8233,90.843,90.8036,90.8135,6405.0
2019-05-22 14:30:00,92.27,92.44,92.27,92.44,7947.0,90.8135,90.9808,90.8135,90.9808,7947.0
2019-05-22 14:35:00,92.45,92.58,92.45,92.46,14512.0,90.9906,91.1186,90.9906,91.0005,14512.0
2019-05-22 14:40:00,92.46,92.5,92.41,92.5,5267.0,91.0005,91.0399,90.9513,91.0399,5267.0
2019-05-22 14:45:00,92.48,92.52,92.43,92.43,10656.0,91.0202,91.0595,90.971,90.971,10656.0
2019-05-22 14:50:00,92.44,92.46,92.39,92.44,6748.0,90.9808,91.0005,90.9316,90.9808,6748.0
2019-05-22 14:55:00,92.45,92.49,92.44,92.44,3868.0,90.9906,91.03,90.9808,90.9808,3868.0
2019-05-22 15:00:00,92.43,92.48,92.39,92.44,4161.0,90.971,91.0202,90.9316,90.9808,4161.0
2019-05-22 15:05:00,92.43,92.46,92.36,92.41,8457.0,90.971,91.0005,90.9021,90.9513,8457.0
2019-05-22 15:10:00,92.42,92.45,92.4,92.43,4800.0,90.9611,90.9906,90.9414,90.971,4800.0
2019-05-22 15:15:00,92.43,92.45,92.41,92.44,8500.0,90.971,90.9906,90.9513,90.9808,8500.0
2019-05-22 15:20:00,92.44,92.48,92.43,92.45,6019.0,90.9808,91.0202,90.971,90.9906,6019.0
2019-05-22 15:25:00,92.44,92.5,92.41,92.42,10586.0,90.9808,91.0399,90.9513,90.9611,10586.0
2019-05-22 15:30:00,92.42,92.45,92.4,92.44,26346.0,90.9611,90.9906,90.9414,90.9808,26346.0
2019-05-22 15:35:00,92.44,92.45,92.33,92.36,26364.0,90.9808,90.9906,90.8725,90.9021,26364.0
2019-05-22 15:40:00,92.34,92.34,92.24,92.24,36197.0,90.8824,90.8824,90.784,90.784,36197.0
2019-05-22 15:45:00,92.24,92.27,92.12,92.2,63867.0,90.784,90.8135,90.6659,90.7446,63867.0
2019-05-22 15:50:00,92.19,92.21,92.11,92.11,64212.0,90.7347,90.7544,90.656,90.656,64212.0
2019-05-22 15:55:00,92.11,92.15,91.93,92.02,125344.0,90.656,90.6954,90.4789,90.5674,125344.0
2019-05-23 09:30:00,91.37,91.47,91.09,91.33,16682.0,89.9277,90.0261,89.6521,89.8883,16682.0
2019-05-23 09:35:00,91.3,91.39,91.1,91.32,21320.0,89.8588,89.9474,89.662,89.8785,21320.0
2019-05-23 09:40:00,91.35,91.42,91.29,91.36,13400.0,89.908,89.9769,89.849,89.9178,13400.0
2019-05-23 09:45:00,91.32,91.5,91.25,91.43,31640.0,89.8785,90.0556,89.8096,89.9867,31640.0
2019-05-23 09:50:00,91.42,91.49,91.34,91.45,28933.0,89.9769,90.0458,89.8982,90.0064,28933.0
2019-05-23 09:55:00,91.45,91.6,91.45,91.59,10355.0,90.0064,90.1541,90.0064,90.1442,10355.0
2019-05-23 10:00:00,91.52,91.76,91.52,91.68,27308.0,90.0753,90.3115,90.0753,90.2328,27308.0
2019-05-23 10:05:00,91.7,91.7,91.45,91.5,16421.0,90.2525,90.2525,90.0064,90.0556,16421.0
2019-05-23 10:10:00,91.55,91.66,91.55,91.59,22202.0,90.1048,90.2131,90.1048,90.1442,22202.0
2019-05-23 10:15:00,91.59,91.67,91.54,91.65,9300.0,90.1442,90.223,90.095,90.2033,9300.0
2019-05-23 10:20:00,91.69,91.71,91.5,91.5,9448.0,90.2426,90.2623,90.0556,90.0556,9448.0
2019-05-23 10:25:00,91.55,91.91,91.54,91.91,14046.0,90.1048,90.4592,90.095,90.4592,14046.0
2019-05-23 10:30:00,91.86,91.94,91.8,91.94,25275.0,90.41,90.4887,90.3509,90.4887,25275.0
2019-05-23 10:35:00,91.93,91.96,91.83,91.93,8991.0,90.4789,90.5084,90.3804,90.4789,8991.0
2019-05-23 10:40:00,91.94,92.07,91.88,92.01,23884.0,90.4887,90.6166,90.4296,90.5576,23884.0
2019-05-23 10:45:00,92.0,92.0,91.85,91.92,12991.0,90.5477,90.5477,90.4001,90.469,12991.0
2019-05-23 10:50:00,91.92,92.14,91.88,92.08,6001.0,90.469,90.6855,90.4296,90.6265,6001.0
2019-05-23 10:55:00,92.16,92.17,92.05,92.14,7970.0,90.7052,90.7151,90.597,90.6855,7970.0
2019-05-23 11:00:00,92.17,92.26,92.12,92.23,32426.0,90.7151,90.8036,90.6659,90.7741,32426.0
2019-05-23 11:05:00,92.23,92.42,92.23,92.3,39446.0,90.7741,90.9611,90.7741,90.843,39446.0
2019-05-23 11:10:00,92.3,92.36,92.22,92.29,26025.0,90.843,90.9021,90.7643,90.8332,26025.0
2019-05-23 11:15:00,92.3,92.46,92.28,92.39,18978.0,90.843,91.0005,90.8233,90.9316,18978.0
2019-05-23 11:20:00,92.41,92.46,92.36,92.45,24792.0,90.9513,91.0005,90.9021,90.9906,24792.0
2019-05-23 11:25:00,92.47,92.51,92.34,92.36,13127.0,91.0103,91.0497,90.8824,90.9021,13127.0
2019-05-23 11:30:00,92.34,92.36,92.1,92.11,14277.0,90.8824,90.9021,90.6462,90.656,14277.0
2019-05-23 11:35:00,92.11,92.18,92.0,92.06,26559.0,90.656,90.7249,90.5477,90.6068,26559.0
2019-05-23 11:40:00,92.03,92.09,91.99,92.03,21295.0,90.5773,90.6363,90.5379,90.5773,21295.0
2019-05-23 11:45:00,91.99,92.02,91.85,91.91,47435.0,90.5379,90.5674,90.4001,90.4592,47435.0
2019-05-23 11:50:00,91.89,91.91,91.71,91.71,16915.0,90.4395,90.4592,90.2623,90.2623,16915.0
2019-05-23 11:55:00,91.69,91.71,91.62,91.65,3850.0,90.2426,90.2623,90.1737,90.2033,3850.0
2019-05-23 12:00:00,91.67,91.7,91.55,91.59,18145.0,90.223,90.2525,90.1048,90.1442,18145.0
2019-05-23 12:05:00,91.6,91.66,91.51,91.59,18376.0,90.1541,90.2131,90.0655,90.1442,18376.0
2019-05-23 12:10:00,91.57,91.68,91.56,91.64,12759.0,90.1245,90.2328,90.1147,90.1934,12759.0
2019-05-23 12:15:00,91.64,91.73,91.63,91.69,37878.0,90.1934,90.282,90.1836,90.2426,37878.0
2019-05-23 12:20:00,91.69,91.74,91.62,91.65,26445.0,90.2426,90.2918,90.1737,90.2033,26445.0
2019-05-23 12:25:00,91.7,91.9,91.7,91.9,6400.0,90.2525,90.4493,90.2525,90.4493,6400.0
2019-05-23 12:30:00,91.91,91.93,91.85,91.87,13058.0,90.4592,90.4789,90.4001,90.4198,13058.0
2019-05-23 12:35:00,91.89,91.91,91.8,91.9,6100.0,90.4395,90.4592,90.3509,90.4493,6100.0
2019-05-23 12:40:00,91.85,91.94,91.83,91.87,7645.0,90.4001,90.4887,90.3804,90.4198,7645.0
2019-05-23 12:45:00,91.88,91.9,91.8,91.8,7270.0,90.4296,90.4493,90.3509,90.3509,7270.0
2019-05-23 12:50:00,91.8,91.8,91.53,91.58,10139.0,90.3509,90.3509,90.0852,90.1344,10139.0
2019-05-23 12:55:00,91.59,91.61,91.47,91.5,8348.0,90.1442,90.1639,90.0261,90.0556,8348.0
2019-05-23 13:00:00,91.51,91.67,91.47,91.65,7901.0,90.0655,90.223,90.0261,90.2033,7901.0
2019-05-23 13:05:00,91.67,91.7,91.62,91.67,5900.0,90.223,90.2525,90.1737,90.223,5900.0
2019-05-23 13:10:00,91.65,91.71,91.59,91.66,83247.0,90.2033,90.2623,90.1442,90.2131,83247.0
2019-05-23 13:15:00,91.67,91.68,91.54,91.57,44021.0,90.223,90.2328,90.095,90.1245,44021.0
2019-05-23 13:20:00,91.57,91.58,91.45,91.55,78820.0,90.1245,90.1344,90.0064,90.1048,78820.0
2019-05-23 13:25:00,91.53,91.56,91.53,91.55,18898.0,90.0852,90.1147,90.0852,90.1048,18898.0
2019-05-23 13:30:00,91.55,91.67,91.53,91.65,13300.0,90.1048,90.223,90.0852,90.2033,13300.0
2019-05-23 13:35:00,91.63,91.7,91.62,91.7,9808.0,90.1836,90.2525,90.1737,90.2525,9808.0
2019-05-23 13:40:00,91.7,91.75,91.67,91.7,9581.0,90.2525,90.3017,90.223,90.2525,9581.0
2019-05-23 13:45:00,91.69,91.69,91.61,91.65,8996.0,90.2426,90.2426,90.1639,90.2033,8996.0
2019-05-23 13:50:00,91.62,91.64,91.59,91.6,5243.0,90.1737,90.1934,90.1442,90.1541,5243.0
2019-05-23 13:55:00,91.61,91.64,91.54,91.58,19661.0,90.1639,90.1934,90.095,90.1344,19661.0
2019-05-23 14:00:00,91.57,91.63,91.52,91.55,12649.0,90.1245,90.1836,90.0753,90.1048,12649.0
2019-05-23 14:05:00,91.54,91.61,91.54,91.59,15234.0,90.095,90.1639,90.095,90.1442,15234.0
2019-05-23 14:10:00,91.62,91.62,91.5,91.54,37751.0,90.1737,90.1737,90.0556,90.095,37751.0
2019-05-23 14:15:00,91.53,91.66,91.51,91.64,19962.0,90.0852,90.2131,90.0655,90.1934,19962.0
2019-05-23 14:20:00,91.65,91.75,91.62,91.7,10831.0,90.2033,90.3017,90.1737,90.2525,10831.0
2019-05-23 14:25:00,91.71,91.71,91.49,91.51,27047.0,90.2623,90.2623,90.0458,90.0655,27047.0
2019-05-23 14:30:00,91.5,91.53,91.41,91.47,24791.0,90.0556,90.0852,89.9671,90.0261,24791.0
2019-05-23 14:35:00,91.49,91.49,91.22,91.23,39916.0,90.0458,90.0458,89.7801,89.7899,39916.0
2019-05-23 14:40:00,91.23,91.26,91.09,91.1,26226.0,89.7899,89.8194,89.6521,89.662,26226.0
2019-05-23 14:45:00,91.11,91.14,91.01,91.06,88938.0,89.6718,89.7013,89.5734,89.6226,88938.0
2019-05-23 14:50:00,91.06,91.1,90.92,90.98,39038.0,89.6226,89.662,89.4848,89.5438,39038.0
2019-05-23 14:55:00,90.97,91.01,90.87,90.97,69190.0,89.534,89.5734,89.4356,89.534,69190.0
2019-05-23 15:00:00,90.97,91.0,90.82,90.92,17804.0,89.534,89.5635,89.3864,89.4848,17804.0
2019-05-23 15:05:00,90.92,90.92,90.65,90.65,17608.0,89.4848,89.4848,89.2191,89.2191,17608.0
2019-05-23 15:10:00,90.68,90.74,90.58,90.63,42574.0,89.2486,89.3076,89.1502,89.1994,42574.0
2019-05-23 15:15:00,90.64,90.72,90.49,90.52,95478.0,89.2092,89.288,89.0616,89.0911,95478.0
2019-05-23 15:20:00,90.57,90.9,90.57,90.89,13505.0,89.1403,89.4651,89.1403,89.4553,13505.0
2019-05-23 15:25:00,90.86,90.88,90.68,90.73,171478.0,89.4257,89.4454,89.2486,89.2978,171478.0
2019-05-23 15:30:00,90.74,90.89,90.7,90.87,227307.0,89.3076,89.4553,89.2683,89.4356,227307.0
2019-05-23 15:35:00,90.87,90.91,90.65,90.66,210405.0,89.4356,89.475,89.2191,89.2289,210405.0
2019-05-23 15:40:00,90.65,90.76,90.59,90.71,69690.0,89.2191,89.3273,89.16,89.2781,69690.0
2019-05-23 15:45:00,90.7,90.79,90.63,90.73,60949.0,89.2683,89.3568,89.1994,89.2978,60949.0
2019-05-23 15:50:00,90.71,90.72,90.59,90.7,90967.0,89.2781,89.288,89.16,89.2683,90967.0
2019-05-23 15:55:00,90.71,90.79,90.45,90.67,1906432.0,89.2781,89.3568,89.0222,89.2387,1906432.0
2019-05-24 09:30:00,91.19,91.56,90.9,91.21,51430.0,89.7505,90.1147,89.4651,89.7702,51430.0
2019-05-24 09:35:00,91.17,91.26,90.82,90.87,23560.0,89.7308,89.8194,89.3864,89.4356,23560.0
2019-05-24 09:40:00,90.9,90.96,90.75,90.75,11288.0,89.4651,89.5242,89.3175,89.3175,11288.0
2019-05-24 09:45:00,90.76,90.83,90.62,90.69,15931.0,89.3273,89.3962,89.1895,89.2584,15931.0
2019-05-24 09:50:00,90.64,90.75,90.39,90.4,43544.0,89.2092,89.3175,88.9632,88.973,43544.0
2019-05-24 09:55:00,90.4,90.63,90.33,90.44,16241.0,88.973,89.1994,88.9041,89.0124,16241.0
2019-05-24 10:00:00,90.44,90.6,90.4,90.56,25864.0,89.0124,89.1698,88.973,89.1305,25864.0
2019-05-24 10:05:00,90.56,90.57,90.38,90.38,34255.0,89.1305,89.1403,88.9533,88.9533,34255.0
2019-05-24 10:10:00,90.35,90.57,90.29,90.5,21295.0,88.9238,89.1403,88.8647,89.0714,21295.0
2019-05-24 10:15:00,90.48,90.63,90.45,90.58,25542.0,89.0517,89.1994,89.0222,89.1502,25542.0
2019-05-24 10:20:00,90.57,90.62,90.5,90.58,16507.0,89.1403,89.1895,89.0714,89.1502,16507.0
2019-05-24 10:25:00,90.58,90.58,90.43,90.45,12267.0,89.1502,89.1502,89.0025,89.0222,12267.0
2019-05-24 10:30:00,90.45,90.61,90.44,90.53,8300.0,89.0222,89.1797,89.0124,89.1009,8300.0
2019-05-24 10:35:00,90.53,90.61,90.52,90.55,9600.0,89.1009,89.1797,89.0911,89.1206,9600.0
2019-05-24 10:40:00,90.56,90.6,90.5,90.54,6800.0,89.1305,89.1698,89.0714,89.1108,6800.0
2019-05-24 10:45:00,90.56,90.59,90.45,90.45,13611.0,89.1305,89.16,89.0222,89.0222,13611.0
2019-05-24 10:50:00,90.45,90.47,90.22,90.28,74289.0,89.0222,89.0419,88.7958,88.8549,74289.0
2019-05-24 10:55:00,90.25,90.3,90.06,90.07,288777.0,88.8254,88.8746,88.6384,88.6482,288777.0
2019-05-24 11:00:00,90.1,90.15,90.05,90.06,20662.0,88.6777,88.7269,88.6285,88.6384,20662.0
2019-05-24 11:05:00,90.08,90.29,90.08,90.25,7544.0,88.6581,88.8647,88.6581,88.8254,7544.0
2019-05-24 11:10:00,90.26,90.29,90.13,90.14,14927.0,88.8352,88.8647,88.7073,88.7171,14927.0
2019-05-24 11:15:00,90.15,90.17,89.88,89.92,27965.0,88.7269,88.7466,88.4612,88.5006,27965.0
2019-05-24 11:20:00,89.93,89.93,89.48,89.67,60477.0,88.5104,88.5104,88.0675,88.2545,60477.0
2019-05-24 11:25:00,89.65,89.78,89.61,89.69,18273.0,88.2348,88.3628,88.1955,88.2742,18273.0
2019-05-24 11:30:00,89.72,89.93,89.7,89.93,9721.0,88.3037,88.5104,88.2841,88.5104,9721.0
2019-05-24 11:35:00,89.91,90.0,89.91,90.0,9905.0,88.4907,88.5793,88.4907,88.5793,9905.0
2019-05-24 11:40:00,90.0,90.04,89.91,89.93,18133.0,88.5793,88.6187,88.4907,88.5104,18133.0
2019-05-24 11:45:00,89.94,90.02,89.92,89.96,8615.0,88.5203,88.599,88.5006,88.5399,8615.0
2019-05-24 11:50:00,89.97,90.01,89.95,90.01,8827.0,88.5498,88.5892,88.5301,88.5892,8827.0
2019-05-24 11:55:00,89.98,90.0,89.88,89.9,12666.0,88.5596,88.5793,88.4612,88.4809,12666.0
2019-05-24 12:00:00,89.9,89.9,89.78,89.8,29352.0,88.4809,88.4809,88.3628,88.3825,29352.0
2019-05-24 12:05:00,89.78,89.84,89.66,89.67,44308.0,88.3628,88.4218,88.2447,88.2545,44308.0
2019-05-24 12:10:00,89.67,89.77,89.51,89.77,64682.0,88.2545,88.3529,88.0971,88.3529,64682.0
2019-05-24 12:15:00,89.77,89.82,89.74,89.82,9751.0,88.3529,88.4022,88.3234,88.4022,9751.0
2019-05-24 12:20:00,89.84,89.96,89.83,89.93,8413.0,88.4218,88.5399,88.412,88.5104,8413.0
2019-05-24 12:25:00,89.93,90.0,89.91,89.96,6278.0,88.5104,88.5793,88.4907,88.5399,6278.0
2019-05-24 12:30:00,89.96,90.03,89.96,90.01,52535.0,88.5399,88.6088,88.5399,88.5892,52535.0
2019-05-24 12:35:00,90.01,90.25,90.0,90.25,69743.0,88.5892,88.8254,88.5793,88.8254,69743.0
2019-05-24 12:40:00,90.25,90.39,90.23,90.39,34267.0,88.8254,88.9632,88.8057,88.9632,34267.0
2019-05-24 12:45:00,90.41,90.42,90.3,90.33,38509.0,88.9828,88.9927,88.8746,88.9041,38509.0
2019-05-24 12:50:00,90.33,90.4,90.25,90.38,17020.0,88.9041,88.973,88.8254,88.9533,17020.0
2019-05-24 12:55:00,90.39,90.39,90.28,90.31,7269.0,88.9632,88.9632,88.8549,88.8844,7269.0
2019-05-24 13:00:00,90.36,90.36,90.29,90.31,5628.0,88.9336,88.9336,88.8647,88.8844,5628.0
2019-05-24 13:05:00,90.3,90.33,90.28,90.31,17017.0,88.8746,88.9041,88.8549,88.8844,17017.0
2019-05-24 13:10:00,90.3,90.3,90.22,90.22,29293.0,88.8746,88.8746,88.7958,88.7958,29293.0
2019-05-24 13:15:00,90.23,90.26,90.22,90.24,8700.0,88.8057,88.8352,88.7958,88.8155,8700.0
2019-05-24 13:20:00,90.23,90.28,90.19,90.21,14169.0,88.8057,88.8549,88.7663,88.786,14169.0
2019-05-24 13:25:00,90.22,90.22,90.02,90.05,30280.0,88.7958,88.7958,88.599,88.6285,30280.0
2019-05-24 13:30:00,90.04,90.22,89.99,90.21,63510.0,88.6187,88.7958,88.5695,88.786,63510.0
2019-05-24 13:35:00,90.26,90.29,90.23,90.26,5500.0,88.8352,88.8647,88.8057,88.8352,5500.0
2019-05-24 13:40:00,90.25,90.3,90.12,90.22,24405.0,88.8254,88.8746,88.6974,88.7958,24405.0
2019-05-24 13:45:00,90.23,90.27,90.2,90.22,11793.0,88.8057,88.8451,88.7762,88.7958,11793.0
2019-05-24 13:50:00,90.21,90.22,90.13,90.14,12834.0,88.786,88.7958,88.7073,88.7171,12834.0
2019-05-24 13:55:00,90.14,90.17,90.1,90.12,9152.0,88.7171,88.7466,88.6777,88.6974,9152.0
2019-05-24 14:00:00,90.12,90.12,90.07,90.08,17264.0,88.6974,88.6974,88.6482,88.6581,17264.0
2019-05-24 14:05:00,90.08,90.08,89.96,90.06,12409.0,88.6581,88.6581,88.5399,88.6384,12409.0
2019-05-24 14:10:00,90.06,90.06,89.95,89.95,7756.0,88.6384,88.6384,88.5301,88.5301,7756.0
2019-05-24 14:15:00,89.94,90.06,89.92,90.03,5326.0,88.5203,88.6384,88.5006,88.6088,5326.0
2019-05-24 14:20:00,90.02,90.04,89.98,90.02,11031.0,88.599,88.6187,88.5596,88.599,11031.0
2019-05-24 14:25:00,90.01,90.15,89.99,90.0,21462.0,88.5892,88.7269,88.5695,88.5793,21462.0
2019-05-24 14:30:00,90.0,90.08,90.0,90.02,14828.0,88.5793,88.6581,88.5793,88.599,14828.0
2019-05-24 14:35:00,90.03,90.12,90.02,90.11,12363.0,88.6088,88.6974,88.599,88.6876,12363.0
2019-05-24 14:40:00,90.11,90.19,90.03,90.08,41444.0,88.6876,88.7663,88.6088,88.6581,41444.0
2019-05-24 14:45:00,90.1,90.12,89.98,90.02,14629.0,88.6777,88.6974,88.5596,88.599,14629.0
2019-05-24 14:50:00,90.02,90.03,89.97,89.99,7659.0,88.599,88.6088,88.5498,88.5695,7659.0
2019-05-24 14:55:00,89.97,90.04,89.95,90.04,7850.0,88.5498,88.6187,88.5301,88.6187,7850.0
2019-05-24 15:00:00,90.07,90.09,90.02,90.04,14192.0,88.6482,88.6679,88.599,88.6187,14192.0
2019-05-24 15:05:00,90.05,90.05,89.96,90.0,29181.0,88.6285,88.6285,88.5399,88.5793,29181.0
2019-05-24 15:10:00,90.01,90.01,89.82,89.84,15735.0,88.5892,88.5892,88.4022,88.4218,15735.0
2019-05-24 15:15:00,89.84,89.84,89.67,89.67,20598.0,88.4218,88.4218,88.2545,88.2545,20598.0
2019-05-24 15:20:00,89.66,89.89,89.64,89.89,12977.0,88.2447,88.4711,88.225,88.4711,12977.0
2019-05-24 15:25:00,89.91,89.95,89.88,89.9,12196.0,88.4907,88.5301,88.4612,88.4809,12196.0
2019-05-24 15:30:00,89.89,89.89,89.82,89.82,21053.0,88.4711,88.4711,88.4022,88.4022,21053.0
2019-05-24 15:35:00,89.83,89.98,89.82,89.98,36908.0,88.412,88.5596,88.4022,88.5596,36908.0
2019-05-24 15:40:00,89.98,90.0,89.87,89.92,49954.0,88.5596,88.5793,88.4514,88.5006,49954.0
2019-05-24 15:45:00,89.92,89.97,89.86,89.92,26617.0,88.5006,88.5498,88.4415,88.5006,26617.0
2019-05-24 15:50:00,89.92,89.93,89.82,89.84,59431.0,88.5006,88.5104,88.4022,88.4218,59431.0
2019-05-24 15:55:00,89.83,89.91,89.78,89.91,100883.0,88.412,88.4907,88.3628,88.4907,100883.0
2019-05-28 09:30:00,90.32,90.5,90.1,90.34,17394.0,88.8943,89.0714,88.6777,88.9139,17394.0
2019-05-28 09:35:00,90.3,90.43,90.25,90.25,4208.0,88.8746,89.0025,88.8254,88.8254,4208.0
2019-05-28 09:40:00,90.28,90.32,90.17,90.18,10698.0,88.8549,88.8943,88.7466,88.7565,10698.0
2019-05-28 09:45:00,90.15,90.18,90.07,90.11,18437.0,88.7269,88.7565,88.6482,88.6876,18437.0
2019-05-28 09:50:00,90.14,90.34,90.02,90.31,56729.0,88.7171,88.9139,88.599,88.8844,56729.0
2019-05-28 09:55:00,90.33,90.5,90.25,90.42,55566.0,88.9041,89.0714,88.8254,88.9927,55566.0
2019-05-28 10:00:00,90.45,90.47,90.27,90.3,19256.0,89.0222,89.0419,88.8451,88.8746,19256.0
2019-05-28 10:05:00,90.33,90.4,90.15,90.15,9479.0,88.9041,88.973,88.7269,88.7269,9479.0
2019-05-28 10:10:00,90.18,90.26,90.14,90.18,13894.0,88.7565,88.8352,88.7171,88.7565,13894.0
2019-05-28 10:15:00,90.17,90.31,90.15,90.21,57798.0,88.7466,88.8844,88.7269,88.786,57798.0
2019-05-28 10:20:00,90.21,90.35,90.19,90.27,12319.0,88.786,88.9238,88.7663,88.8451,12319.0
2019-05-28 10:25:00,90.28,90.31,90.25,90.25,12789.0,88.8549,88.8844,88.8254,88.8254,12789.0
2019-05-28 10:30:00,90.24,90.32,90.13,90.23,9048.0,88.8155,88.8943,88.7073,88.8057,9048.0
2019-05-28 10:35:00,90.22,90.25,90.01,90.02,12131.0,88.7958,88.8254,88.5892,88.599,12131.0
2019-05-28 10:40:00,90.04,90.15,90.03,90.06,3117.0,88.6187,88.7269,88.6088,88.6384,3117.0
2019-05-28 10:45:00,90.06,90.06,89.75,89.75,19269.0,88.6384,88.6384,88.3333,88.3333,19269.0
2019-05-28 10:50:00,89.75,89.82,89.67,89.76,38436.0,88.3333,88.4022,88.2545,88.3431,38436.0
2019-05-28 10:55:00,89.78,89.94,89.76,89.89,7282.0,88.3628,88.5203,88.3431,88.4711,7282.0
2019-05-28 11:00:00,89.88,90.06,89.84,90.01,7027.0,88.4612,88.6384,88.4218,88.5892,7027.0
2019-05-28 11:05:00,90.02,90.06,89.97,89.98,7384.0,88.599,88.6384,88.5498,88.5596,7384.0
2019-05-28 11:10:00,89.98,90.01,89.91,90.01,4003.0,88.5596,88.5892,88.4907,88.5892,4003.0
2019-05-28 11:15:00,90.0,90.0,89.92,89.97,32136.0,88.5793,88.5793,88.5006,88.5498,32136.0
2019-05-28 11:20:00,89.97,90.04,89.92,89.97,11049.0,88.5498,88.6187,88.5006,88.5498,11049.0
2019-05-28 11:25:00,89.96,89.96,89.84,89.88,5218.0,88.5399,88.5399,88.4218,88.4612,5218.0
2019-05-28 11:30:00,89.85,89.88,89.71,89.71,14929.0,88.4317,88.4612,88.2939,88.2939,14929.0
2019-05-28 11:35:00,89.71,89.83,89.61,89.65,26209.0,88.2939,88.412,88.1955,88.2348,26209.0
2019-05-28 11:40:00,89.66,89.78,89.63,89.75,47503.0,88.2447,88.3628,88.2152,88.3333,47503.0
2019-05-28 11:45:00,89.75,89.81,89.74,89.74,9497.0,88.3333,88.3923,88.3234,88.3234,9497.0
2019-05-28 11:50:00,89.74,89.76,89.63,89.65,20827.0,88.3234,88.3431,88.2152,88.2348,20827.0
2019-05-28 11:55:00,89.69,89.94,89.66,89.94,51036.0,88.2742,88.5203,88.2447,88.5203,51036.0
2019-05-28 12:00:00,89.94,90.03,89.91,90.0,4612.0,88.5203,88.6088,88.4907,88.5793,4612.0
2019-05-28 12:05:00,89.99,90.01,89.92,89.92,9245.0,88.5695,88.5892,88.5006,88.5006,9245.0
2019-05-28 12:10:00,89.94,89.95,89.89,89.91,11965.0,88.5203,88.5301,88.4711,88.4907,11965.0
2019-05-28 12:15:00,89.91,89.92,89.82,89.88,4031.0,88.4907,88.5006,88.4022,88.4612,4031.0
2019-05-28 12:20:00,89.91,90.06,89.91,90.03,3899.0,88.4907,88.6384,88.4907,88.6088,3899.0
2019-05-28 12:25:00,90.04,90.15,89.99,90.15,3876.0,88.6187,88.7269,88.5695,88.7269,3876.0
2019-05-28 12:30:00,90.15,90.2,90.12,90.14,8000.0,88.7269,88.7762,88.6974,88.7171,8000.0
2019-05-28 12:35:00,90.12,90.23,90.1,90.19,12753.0,88.6974,88.8057,88.6777,88.7663,12753.0
2019-05-28 12:40:00,90.22,90.22,90.11,90.12,11002.0,88.7958,88.7958,88.6876,88.6974,11002.0
2019-05-28 12:45:00,90.09,90.14,90.07,90.09,7110.0,88.6679,88.7171,88.6482,88.6679,7110.0
2019-05-28 12:50:00,90.09,90.1,90.06,90.07,3723.0,88.6679,88.6777,88.6384,88.6482,3723.0
2019-05-28 12:55:00,90.09,90.1,89.94,89.95,6379.0,88.6679,88.6777,88.5203,88.5301,6379.0
2019-05-28 13:00:00,89.95,90.04,89.92,89.92,11631.0,88.5301,88.6187,88.5006,88.5006,11631.0
2019-05-28 13:05:00,89.93,89.93,89.87,89.89,3890.0,88.5104,88.5104,88.4514,88.4711,3890.0
2019-05-28 13:10:00,89.9,90.03,89.87,90.03,4644.0,88.4809,88.6088,88.4514,88.6088,4644.0
2019-05-28 13:15:00,90.02,90.02,89.95,89.95,2212.0,88.599,88.599,88.5301,88.5301,2212.0
2019-05-28 13:20:00,89.96,90.14,89.96,90.12,35218.0,88.5399,88.7171,88.5399,88.6974,35218.0
2019-05-28 13:25:00,90.12,90.14,90.06,90.1,7739.0,88.6974,88.7171,88.6384,88.6777,7739.0
2019-05-28 13:30:00,90.11,90.22,90.08,90.22,8621.0,88.6876,88.7958,88.6581,88.7958,8621.0
2019-05-28 13:35:00,90.18,90.21,90.11,90.16,8200.0,88.7565,88.786,88.6876,88.7368,8200.0
2019-05-28 13:40:00,90.16,90.16,90.06,90.09,10008.0,88.7368,88.7368,88.6384,88.6679,10008.0
2019-05-28 13:45:00,90.1,90.16,90.1,90.16,17713.0,88.6777,88.7368,88.6777,88.7368,17713.0
2019-05-28 13:50:00,90.15,90.22,90.12,90.13,4732.0,88.7269,88.7958,88.6974,88.7073,4732.0
2019-05-28 13:55:00,90.13,90.21,90.13,90.19,4449.0,88.7073,88.786,88.7073,88.7663,4449.0
2019-05-28 14:00:00,90.17,90.17,90.06,90.06,2677.0,88.7466,88.7466,88.6384,88.6384,2677.0
2019-05-28 14:05:00,90.07,90.11,90.03,90.08,4300.0,88.6482,88.6876,88.6088,88.6581,4300.0
2019-05-28 14:10:00,90.07,90.07,89.99,90.01,5540.0,88.6482,88.6482,88.5695,88.5892,5540.0
2019-05-28 14:15:00,90.02,90.1,89.99,90.01,17704.0,88.599,88.6777,88.5695,88.5892,17704.0
2019-05-28 14:20:00,89.98,89.99,89.89,89.95,7012.0,88.5596,88.5695,88.4711,88.5301,7012.0
2019-05-28 14:25:00,89.95,89.95,89.86,89.9,16324.0,88.5301,88.5301,88.4415,88.4809,16324.0
2019-05-28 14:30:00,89.85,89.95,89.84,89.95,3607.0,88.4317,88.5301,88.4218,88.5301,3607.0
2019-05-28 14:35:00,89.95,89.99,89.95,89.96,4485.0,88.5301,88.5695,88.5301,88.5399,4485.0
2019-05-28 14:40:00,89.97,89.97,89.83,89.83,9399.0,88.5498,88.5498,88.412,88.412,9399.0
2019-05-28 14:45:00,89.85,89.97,89.85,89.96,9106.0,88.4317,88.5498,88.4317,88.5399,9106.0
2019-05-28 14:50:00,89.94,89.96,89.81,89.81,10129.0,88.5203,88.5399,88.3923,88.3923,10129.0
2019-05-28 14:55:00,89.81,89.84,89.76,89.79,5500.0,88.3923,88.4218,88.3431,88.3726,5500.0
2019-05-28 15:00:00,89.78,89.79,89.65,89.67,5500.0,88.3628,88.3726,88.2348,88.2545,5500.0
2019-05-28 15:05:00,89.66,89.71,89.64,89.64,18004.0,88.2447,88.2939,88.225,88.225,18004.0
2019-05-28 15:10:00,89.63,89.63,89.51,89.56,7208.0,88.2152,88.2152,88.0971,88.1463,7208.0
2019-05-28 15:15:00,89.57,89.62,89.56,89.6,4532.0,88.1561,88.2053,88.1463,88.1856,4532.0
2019-05-28 15:20:00,89.6,89.61,89.49,89.55,10512.0,88.1856,88.1955,88.0774,88.1364,10512.0
2019-05-28 15:25:00,89.56,89.64,89.44,89.47,9209.0,88.1463,88.225,88.0282,88.0577,9209.0
2019-05-28 15:30:00,89.48,89.5,89.34,89.34,16018.0,88.0675,88.0872,87.9297,87.9297,16018.0
2019-05-28 15:35:00,89.34,89.38,89.19,89.19,28392.0,87.9297,87.9691,87.7821,87.7821,28392.0
2019-05-28 15:40:00,89.18,89.18,89.07,89.07,42997.0,87.7723,87.7723,87.664,87.664,42997.0
2019-05-28 15:45:00,89.06,89.24,89.06,89.2,28176.0,87.6542,87.8313,87.6542,87.7919,28176.0
2019-05-28 15:50:00,89.2,89.3,89.14,89.19,53411.0,87.7919,87.8904,87.7329,87.7821,53411.0
2019-05-28 15:55:00,89.18,89.23,89.11,89.11,99967.0,87.7723,87.8215,87.7034,87.7034,99967.0
2019-05-29 09:30:00,89.0,89.0,88.65,88.98,27811.0,87.5951,87.5951,87.2506,87.5754,27811.0
2019-05-29 09:35:00,88.87,88.87,88.58,88.7,6897.0,87.4672,87.4672,87.1817,87.2998,6897.0
2019-05-29 09:40:00,88.63,88.81,88.6,88.76,6415.0,87.2309,87.4081,87.2014,87.3589,6415.0
2019-05-29 09:45:00,88.75,88.85,88.66,88.78,17000.0,87.349,87.4475,87.2605,87.3786,17000.0
2019-05-29 09:50:00,88.77,88.88,88.63,88.66,12642.0,87.3687,87.477,87.2309,87.2605,12642.0
2019-05-29 09:55:00,88.65,88.92,88.65,88.73,16700.0,87.2506,87.5164,87.2506,87.3294,16700.0
2019-05-29 10:00:00,88.7,88.79,88.6,88.77,12720.0,87.2998,87.3884,87.2014,87.3687,12720.0
2019-05-29 10:05:00,88.76,88.82,88.69,88.76,12443.0,87.3589,87.4179,87.29,87.3589,12443.0
2019-05-29 10:10:00,88.83,88.95,88.67,88.95,12207.0,87.4278,87.5459,87.2703,87.5459,12207.0
2019-05-29 10:15:00,88.95,89.0,88.9,88.92,27149.0,87.5459,87.5951,87.4967,87.5164,27149.0
2019-05-29 10:20:00,88.92,89.02,88.88,88.96,13089.0,87.5164,87.6148,87.477,87.5557,13089.0
2019-05-29 10:25:00,88.98,89.1,88.98,89.04,18548.0,87.5754,87.6935,87.5754,87.6345,18548.0
2019-05-29 10:30:00,89.03,89.1,89.02,89.05,6385.0,87.6246,87.6935,87.6148,87.6443,6385.0
2019-05-29 10:35:00,89.04,89.04,88.92,88.94,10299.0,87.6345,87.6345,87.5164,87.536,10299.0
2019-05-29 10:40:00,88.91,88.97,88.88,88.93,7852.0,87.5065,87.5656,87.477,87.5262,7852.0
2019-05-29 10:45:00,88.91,88.95,88.83,88.93,12714.0,87.5065,87.5459,87.4278,87.5262,12714.0
2019-05-29 10:50:00,88.93,88.97,88.85,88.85,41543.0,87.5262,87.5656,87.4475,87.4475,41543.0
2019-05-29 10:55:00,88.86,88.88,88.61,88.64,182107.0,87.4573,87.477,87.2113,87.2408,182107.0
2019-05-29 11:00:00,88.65,88.82,88.62,88.75,15742.0,87.2506,87.4179,87.2211,87.349,15742.0
2019-05-29 11:05:00,88.74,88.93,88.69,88.84,18421.0,87.3392,87.5262,87.29,87.4376,18421.0
2019-05-29 11:10:00,88.84,88.84,88.64,88.65,6240.0,87.4376,87.4376,87.2408,87.2506,6240.0
2019-05-29 11:15:00,88.65,88.75,88.61,88.7,12629.0,87.2506,87.349,87.2113,87.2998,12629.0
2019-05-29 11:20:00,88.68,88.69,88.32,88.35,12264.0,87.2802,87.29,86.9258,86.9554,12264.0
2019-05-29 11:25:00,88.32,88.46,88.3,88.46,17079.0,86.9258,87.0636,86.9062,87.0636,17079.0
2019-05-29 11:30:00,88.44,88.45,88.33,88.4,34107.0,87.0439,87.0538,86.9357,87.0046,34107.0
2019-05-29 11:35:00,88.44,88.51,88.29,88.3,12700.0,87.0439,87.1128,86.8963,86.9062,12700.0
2019-05-29 11:40:00,88.28,88.29,88.04,88.09,17432.0,86.8865,86.8963,86.6503,86.6995,17432.0
2019-05-29 11:45:00,88.11,88.21,88.07,88.13,10310.0,86.7192,86.8176,86.6798,86.7388,10310.0
2019-05-29 11:50:00,88.16,88.2,87.96,88.03,14571.0,86.7684,86.8077,86.5715,86.6404,14571.0
2019-05-29 11:55:00,88.05,88.11,88.01,88.11,6925.0,86.6601,86.7192,86.6207,86.7192,6925.0
2019-05-29 12:00:00,88.08,88.24,88.08,88.21,9754.0,86.6896,86.8471,86.6896,86.8176,9754.0
2019-05-29 12:05:00,88.21,88.37,88.2,88.37,4972.0,86.8176,86.975,86.8077,86.975,4972.0
2019-05-29 12:10:00,88.34,88.4,88.3,88.39,5359.0,86.9455,87.0046,86.9062,86.9947,5359.0
2019-05-29 12:15:00,88.38,88.44,88.33,88.44,3501.0,86.9849,87.0439,86.9357,87.0439,3501.0
2019-05-29 12:20:00,88.41,88.45,88.27,88.3,6177.0,87.0144,87.0538,86.8766,86.9062,6177.0
2019-05-29 12:25:00,88.32,88.5,88.32,88.47,5302.0,86.9258,87.103,86.9258,87.0735,5302.0
2019-05-29 12:30:00,88.46,88.5,88.36,88.39,11522.0,87.0636,87.103,86.9652,86.9947,11522.0
2019-05-29 12:35:00,88.41,88.42,88.36,88.36,3007.0,87.0144,87.0243,86.9652,86.9652,3007.0
2019-05-29 12:40:00,88.36,88.41,88.33,88.41,5978.0,86.9652,87.0144,86.9357,87.0144,5978.0
2019-05-29 12:45:00,88.41,88.47,88.38,88.4,3744.0,87.0144,87.0735,86.9849,87.0046,3744.0
2019-05-29 12:50:00,88.42,88.42,88.3,88.4,6065.0,87.0243,87.0243,86.9062,87.0046,6065.0
2019-05-29 12:55:00,88.39,88.47,88.26,88.3,23517.0,86.9947,87.0735,86.8668,86.9062,23517.0
2019-05-29 13:00:00,88.3,88.33,88.15,88.15,23018.0,86.9062,86.9357,86.7585,86.7585,23018.0
2019-05-29 13:05:00,88.14,88.44,88.07,88.44,11615.0,86.7487,87.0439,86.6798,87.0439,11615.0
2019-05-29 13:10:00,88.46,88.56,88.41,88.47,16956.0,87.0636,87.162,87.0144,87.0735,16956.0
2019-05-29 13:15:00,88.45,88.5,88.44,88.48,15301.0,87.0538,87.103,87.0439,87.0833,15301.0
2019-05-29 13:20:00,88.48,88.55,88.4,88.55,8974.0,87.0833,87.1522,87.0046,87.1522,8974.0
2019-05-29 13:25:00,88.57,88.62,88.53,88.62,14166.0,87.1719,87.2211,87.1325,87.2211,14166.0
2019-05-29 13:30:00,88.61,88.64,88.56,88.61,4368.0,87.2113,87.2408,87.162,87.2113,4368.0
2019-05-29 13:35:00,88.6,88.62,88.51,88.61,6001.0,87.2014,87.2211,87.1128,87.2113,6001.0
2019-05-29 13:40:00,88.59,88.65,88.59,88.65,6937.0,87.1916,87.2506,87.1916,87.2506,6937.0
2019-05-29 13:45:00,88.66,88.75,88.64,88.74,13682.0,87.2605,87.349,87.2408,87.3392,13682.0
2019-05-29 13:50:00,88.74,88.78,88.63,88.66,10154.0,87.3392,87.3786,87.2309,87.2605,10154.0
2019-05-29 13:55:00,88.69,88.74,88.65,88.65,6109.0,87.29,87.3392,87.2506,87.2506,6109.0
2019-05-29 14:00:00,88.7,88.8,88.69,88.76,8927.0,87.2998,87.3983,87.29,87.3589,8927.0
2019-05-29 14:05:00,88.78,88.8,88.73,88.73,8353.0,87.3786,87.3983,87.3294,87.3294,8353.0
2019-05-29 14:10:00,88.73,88.76,88.64,88.69,8381.0,87.3294,87.3589,87.2408,87.29,8381.0
2019-05-29 14:15:00,88.7,88.7,88.62,88.64,12281.0,87.2998,87.2998,87.2211,87.2408,12281.0
2019-05-29 14:20:00,88.64,88.67,88.61,88.63,12966.0,87.2408,87.2703,87.2113,87.2309,12966.0
2019-05-29 14:25:00,88.63,88.69,88.62,88.66,13816.0,87.2309,87.29,87.2211,87.2605,13816.0
2019-05-29 14:30:00,88.66,88.66,88.5,88.54,10757.0,87.2605,87.2605,87.103,87.1424,10757.0
2019-05-29 14:35:00,88.58,88.59,88.46,88.51,14601.0,87.1817,87.1916,87.0636,87.1128,14601.0
2019-05-29 14:40:00,88.48,88.5,88.43,88.44,16320.0,87.0833,87.103,87.0341,87.0439,16320.0
2019-05-29 14:45:00,88.45,88.56,88.45,88.55,9464.0,87.0538,87.162,87.0538,87.1522,9464.0
2019-05-29 14:50:00,88.53,88.55,88.49,88.51,16700.0,87.1325,87.1522,87.0932,87.1128,16700.0
2019-05-29 14:55:00,88.5,88.66,88.49,88.65,25129.0,87.103,87.2605,87.0932,87.2506,25129.0
2019-05-29 15:00:00,88.64,88.65,88.47,88.51,16403.0,87.2408,87.2506,87.0735,87.1128,16403.0
2019-05-29 15:05:00,88.51,88.6,88.45,88.59,9628.0,87.1128,87.2014,87.0538,87.1916,9628.0
2019-05-29 15:10:00,88.57,88.66,88.54,88.6,20546.0,87.1719,87.2605,87.1424,87.2014,20546.0
2019-05-29 15:15:00,88.62,88.65,88.56,88.62,11475.0,87.2211,87.2506,87.162,87.2211,11475.0
2019-05-29 15:20:00,88.61,88.72,88.59,88.72,24545.0,87.2113,87.3195,87.1916,87.3195,24545.0
2019-05-29 15:25:00,88.72,88.83,88.71,88.83,46704.0,87.3195,87.4278,87.3097,87.4278,46704.0
2019-05-29 15:30:00,88.85,88.95,88.72,88.95,21740.0,87.4475,87.5459,87.3195,87.5459,21740.0
2019-05-29 15:35:00,88.95,89.06,88.94,89.0,28005.0,87.5459,87.6542,87.536,87.5951,28005.0
2019-05-29 15:40:00,89.01,89.06,88.97,88.99,30888.0,87.6049,87.6542,87.5656,87.5853,30888.0
2019-05-29 15:45:00,88.98,89.0,88.81,88.88,39481.0,87.5754,87.5951,87.4081,87.477,39481.0
2019-05-29 15:50:00,88.89,88.89,88.74,88.85,42804.0,87.4868,87.4868,87.3392,87.4475,42804.0
2019-05-29 15:55:00,88.86,88.93,88.84,88.89,103564.0,87.4573,87.5262,87.4376,87.4868,103564.0
2019-05-30 09:30:00,89.21,89.53,89.07,89.39,10728.0,87.8018,88.1167,87.664,87.9789,10728.0
2019-05-30 09:35:00,89.44,89.62,89.38,89.55,10035.0,88.0282,88.2053,87.9691,88.1364,10035.0
2019-05-30 09:40:00,89.59,89.66,89.59,89.66,3903.0,88.1758,88.2447,88.1758,88.2447,3903.0
2019-05-30 09:45:00,89.66,89.8,89.61,89.8,7687.0,88.2447,88.3825,88.1955,88.3825,7687.0
2019-05-30 09:50:00,89.8,89.8,89.69,89.74,10254.0,88.3825,88.3825,88.2742,88.3234,10254.0
2019-05-30 09:55:00,89.78,89.94,89.71,89.92,20093.0,88.3628,88.5203,88.2939,88.5006,20093.0
2019-05-30 10:00:00,89.92,90.25,89.86,90.22,41662.0,88.5006,88.8254,88.4415,88.7958,41662.0
2019-05-30 10:05:00,90.25,90.49,90.16,90.44,55646.0,88.8254,89.0616,88.7368,89.0124,55646.0
2019-05-30 10:10:00,90.44,90.5,90.38,90.48,31750.0,89.0124,89.0714,88.9533,89.0517,31750.0
2019-05-30 10:15:00,90.46,90.48,90.34,90.34,13200.0,89.0321,89.0517,88.9139,88.9139,13200.0
2019-05-30 10:20:00,90.31,90.31,90.13,90.23,13969.0,88.8844,88.8844,88.7073,88.8057,13969.0
2019-05-30 10:25:00,90.25,90.31,90.08,90.11,132130.0,88.8254,88.8844,88.6581,88.6876,132130.0
2019-05-30 10:30:00,90.13,90.13,90.03,90.12,18302.0,88.7073,88.7073,88.6088,88.6974,18302.0
2019-05-30 10:35:00,90.13,90.17,90.04,90.12,15994.0,88.7073,88.7466,88.6187,88.6974,15994.0
2019-05-30 10:40:00,90.13,90.16,90.07,90.14,12040.0,88.7073,88.7368,88.6482,88.7171,12040.0
2019-05-30 10:45:00,90.15,90.19,90.09,90.18,11770.0,88.7269,88.7663,88.6679,88.7565,11770.0
2019-05-30 10:50:00,90.16,90.19,90.01,90.01,12217.0,88.7368,88.7663,88.5892,88.5892,12217.0
2019-05-30 10:55:00,90.04,90.08,89.9,89.9,13695.0,88.6187,88.6581,88.4809,88.4809,13695.0
2019-05-30 11:00:00,89.89,89.92,89.79,89.84,6258.0,88.4711,88.5006,88.3726,88.4218,6258.0
2019-05-30 11:05:00,89.82,89.89,89.69,89.8,36557.0,88.4022,88.4711,88.2742,88.3825,36557.0
2019-05-30 11:10:00,89.81,89.99,89.79,89.99,4300.0,88.3923,88.5695,88.3726,88.5695,4300.0
2019-05-30 11:15:00,89.99,90.05,89.93,89.93,3140.0,88.5695,88.6285,88.5104,88.5104,3140.0
2019-05-30 11:20:00,89.94,89.94,89.75,89.75,6300.0,88.5203,88.5203,88.3333,88.3333,6300.0
2019-05-30 11:25:00,89.81,89.87,89.8,89.85,4012.0,88.3923,88.4514,88.3825,88.4317,4012.0
2019-05-30 11:30:00,89.83,89.84,89.59,89.64,5622.0,88.412,88.4218,88.1758,88.225,5622.0
2019-05-30 11:35:00,89.65,89.79,89.65,89.76,4935.0,88.2348,88.3726,88.2348,88.3431,4935.0
2019-05-30 11:40:00,89.78,89.85,89.7,89.71,6130.0,88.3628,88.4317,88.2841,88.2939,6130.0
2019-05-30 11:45:00,89.71,89.75,89.68,89.75,5469.0,88.2939,88.3333,88.2644,88.3333,5469.0
2019-05-30 11:50:00,89.77,89.78,89.64,89.66,3351.0,88.3529,88.3628,88.225,88.2447,3351.0
2019-05-30 11:55:00,89.68,89.79,89.67,89.76,11187.0,88.2644,88.3726,88.2545,88.3431,11187.0
2019-05-30 12:00:00,89.74,89.77,89.7,89.75,10119.0,88.3234,88.3529,88.2841,88.3333,10119.0
2019-05-30 12:05:00,89.74,89.81,89.71,89.76,6978.0,88.3234,88.3923,88.2939,88.3431,6978.0
2019-05-30 12:10:00,89.79,89.82,89.74,89.82,4385.0,88.3726,88.4022,88.3234,88.4022,4385.0
2019-05-30 12:15:00,89.83,89.84,89.78,89.79,7165.0,88.412,88.4218,88.3628,88.3726,7165.0
2019-05-30 12:20:00,89.78,89.93,89.69,89.91,12016.0,88.3628,88.5104,88.2742,88.4907,12016.0
2019-05-30 12:25:00,89.96,89.97,89.86,89.9,15809.0,88.5399,88.5498,88.4415,88.4809,15809.0
2019-05-30 12:30:00,89.91,89.91,89.85,89.87,22391.0,88.4907,88.4907,88.4317,88.4514,22391.0
2019-05-30 12:35:00,89.89,89.99,89.86,89.97,197744.0,88.4711,88.5695,88.4415,88.5498,197744.0
2019-05-30 12:40:00,89.98,90.04,89.94,89.96,4100.0,88.5596,88.6187,88.5203,88.5399,4100.0
2019-05-30 12:45:00,89.96,90.08,89.94,90.08,13187.0,88.5399,88.6581,88.5203,88.6581,13187.0
2019-05-30 12:50:00,90.13,90.13,90.04,90.07,7846.0,88.7073,88.7073,88.6187,88.6482,7846.0
2019-05-30 12:55:00,90.04,90.08,90.02,90.03,13970.0,88.6187,88.6581,88.599,88.6088,13970.0
2019-05-30 13:00:00,90.03,90.03,89.81,89.81,5267.0,88.6088,88.6088,88.3923,88.3923,5267.0
2019-05-30 13:05:00,89.81,89.82,89.71,89.76,15461.0,88.3923,88.4022,88.2939,88.3431,15461.0
2019-05-30 13:10:00,89.76,89.87,89.74,89.86,7503.0,88.3431,88.4514,88.3234,88.4415,7503.0
2019-05-30 13:15:00,89.87,89.87,89.77,89.77,3671.0,88.4514,88.4514,88.3529,88.3529,3671.0
2019-05-30 13:20:00,89.77,89.79,89.68,89.76,3000.0,88.3529,88.3726,88.2644,88.3431,3000.0
2019-05-30 13:25:00,89.72,89.72,89.67,89.7,2100.0,88.3037,88.3037,88.2545,88.2841,2100.0
2019-05-30 13:30:00,89.7,89.71,89.6,89.6,3300.0,88.2841,88.2939,88.1856,88.1856,3300.0
2019-05-30 13:35:00,89.6,89.62,89.53,89.6,4484.0,88.1856,88.2053,88.1167,88.1856,4484.0
2019-05-30 13:40:00,89.58,89.58,89.51,89.51,3885.0,88.1659,88.1659,88.0971,88.0971,3885.0
2019-05-30 13:45:00,89.5,89.52,89.46,89.51,8208.0,88.0872,88.1069,88.0478,88.0971,8208.0
2019-05-30 13:50:00,89.52,89.56,89.5,89.56,5432.0,88.1069,88.1463,88.0872,88.1463,5432.0
2019-05-30 13:55:00,89.57,89.59,89.5,89.5,5029.0,88.1561,88.1758,88.0872,88.0872,5029.0
2019-05-30 14:00:00,89.49,89.55,89.48,89.5,6000.0,88.0774,88.1364,88.0675,88.0872,6000.0
2019-05-30 14:05:00,89.51,89.51,89.42,89.44,14085.0,88.0971,88.0971,88.0085,88.0282,14085.0
2019-05-30 14:10:00,89.46,89.49,89.42,89.44,13080.0,88.0478,88.0774,88.0085,88.0282,13080.0
2019-05-30 14:15:00,89.48,89.55,89.44,89.48,26920.0,88.0675,88.1364,88.0282,88.0675,26920.0
2019-05-30 14:20:00,89.48,89.5,89.4,89.41,3423.0,88.0675,88.0872,87.9888,87.9986,3423.0
2019-05-30 14:25:00,89.42,89.52,89.39,89.52,6077.0,88.0085,88.1069,87.9789,88.1069,6077.0
2019-05-30 14:30:00,89.51,89.51,89.45,89.51,3500.0,88.0971,88.0971,88.038,88.0971,3500.0
2019-05-30 14:35:00,89.52,89.54,89.4,89.4,5549.0,88.1069,88.1266,87.9888,87.9888,5549.0
2019-05-30 14:40:00,89.4,89.47,89.34,89.37,7502.0,87.9888,88.0577,87.9297,87.9593,7502.0
2019-05-30 14:45:00,89.35,89.47,89.32,89.47,8329.0,87.9396,88.0577,87.9101,88.0577,8329.0
2019-05-30 14:50:00,89.5,89.54,89.42,89.5,7583.0,88.0872,88.1266,88.0085,88.0872,7583.0
2019-05-30 14:55:00,89.55,89.63,89.54,89.6,4432.0,88.1364,88.2152,88.1266,88.1856,4432.0
2019-05-30 15:00:00,89.58,89.59,89.51,89.54,10729.0,88.1659,88.1758,88.0971,88.1266,10729.0
2019-05-30 15:05:00,89.51,89.56,89.43,89.5,6895.0,88.0971,88.1463,88.0183,88.0872,6895.0
2019-05-30 15:10:00,89.53,89.58,89.52,89.58,3185.0,88.1167,88.1659,88.1069,88.1659,3185.0
2019-05-30 15:15:00,89.55,89.59,89.51,89.57,11981.0,88.1364,88.1758,88.0971,88.1561,11981.0
2019-05-30 15:20:00,89.57,89.66,89.56,89.66,6032.0,88.1561,88.2447,88.1463,88.2447,6032.0
2019-05-30 15:25:00,89.65,89.77,89.62,89.69,11363.0,88.2348,88.3529,88.2053,88.2742,11363.0
2019-05-30 15:30:00,89.68,89.68,89.55,89.63,18582.0,88.2644,88.2644,88.1364,88.2152,18582.0
2019-05-30 15:35:00,89.64,89.73,89.63,89.66,17685.0,88.225,88.3136,88.2152,88.2447,17685.0
2019-05-30 15:40:00,89.67,89.72,89.65,89.67,24352.0,88.2545,88.3037,88.2348,88.2545,24352.0
2019-05-30 15:45:00,89.67,89.79,89.6,89.79,14849.0,88.2545,88.3726,88.1856,88.3726,14849.0
2019-05-30 15:50:00,89.77,89.77,89.64,89.64,19881.0,88.3529,88.3529,88.225,88.225,19881.0
2019-05-30 15:55:00,89.65,89.71,89.57,89.67,65849.0,88.2348,88.2939,88.1561,88.2545,65849.0
2019-05-31 09:30:00,88.8,88.95,88.63,88.64,17884.0,87.3983,87.5459,87.2309,87.2408,17884.0
2019-05-31 09:35:00,88.57,88.88,88.43,88.83,11176.0,87.1719,87.477,87.0341,87.4278,11176.0
2019-05-31 09:40:00,88.79,88.86,88.66,88.78,12179.0,87.3884,87.4573,87.2605,87.3786,12179.0
2019-05-31 09:45:00,88.82,89.08,88.82,89.08,9811.0,87.4179,87.6738,87.4179,87.6738,9811.0
2019-05-31 09:50:00,89.08,89.11,88.86,89.03,12864.0,87.6738,87.7034,87.4573,87.6246,12864.0
2019-05-31 09:55:00,89.03,89.22,88.99,89.18,17594.0,87.6246,87.8116,87.5853,87.7723,17594.0
2019-05-31 10:00:00,89.18,89.43,89.17,89.32,10488.0,87.7723,88.0183,87.7624,87.9101,10488.0
2019-05-31 10:05:00,89.29,89.43,89.24,89.43,10023.0,87.8805,88.0183,87.8313,88.0183,10023.0
2019-05-31 10:10:00,89.38,89.49,89.35,89.43,19008.0,87.9691,88.0774,87.9396,88.0183,19008.0
2019-05-31 10:15:00,89.45,89.65,89.45,89.65,8015.0,88.038,88.2348,88.038,88.2348,8015.0
2019-05-31 10:20:00,89.65,89.68,89.52,89.58,18139.0,88.2348,88.2644,88.1069,88.1659,18139.0
2019-05-31 10:25:00,89.59,89.73,89.59,89.73,8578.0,88.1758,88.3136,88.1758,88.3136,8578.0
2019-05-31 10:30:00,89.74,89.86,89.72,89.84,4382.0,88.3234,88.4415,88.3037,88.4218,4382.0
2019-05-31 10:35:00,89.8,89.84,89.72,89.78,14668.0,88.3825,88.4218,88.3037,88.3628,14668.0
2019-05-31 10:40:00,89.78,89.82,89.74,89.75,6602.0,88.3628,88.4022,88.3234,88.3333,6602.0
2019-05-31 10:45:00,89.78,89.78,89.68,89.78,6543.0,88.3628,88.3628,88.2644,88.3628,6543.0
2019-05-31 10:50:00,89.81,89.9,89.81,89.86,6965.0,88.3923,88.4809,88.3923,88.4415,6965.0
2019-05-31 10:55:00,89.87,89.88,89.78,89.81,8665.0,88.4514,88.4612,88.3628,88.3923,8665.0
2019-05-31 11:00:00,89.82,89.87,89.73,89.79,27914.0,88.4022,88.4514,88.3136,88.3726,27914.0
2019-05-31 11:05:00,89.8,89.86,89.78,89.84,8900.0,88.3825,88.4415,88.3628,88.4218,8900.0
2019-05-31 11:10:00,89.88,89.92,89.85,89.9,3400.0,88.4612,88.5006,88.4317,88.4809,3400.0
2019-05-31 11:15:00,89.9,89.92,89.83,89.92,8279.0,88.4809,88.5006,88.412,88.5006,8279.0
2019-05-31 11:20:00,89.92,90.12,89.91,90.11,27019.0,88.5006,88.6974,88.4907,88.6876,27019.0
2019-05-31 11:25:00,90.09,90.12,90.02,90.05,14512.0,88.6679,88.6974,88.599,88.6285,14512.0
2019-05-31 11:30:00,90.03,90.04,89.96,89.99,8990.0,88.6088,88.6187,88.5399,88.5695,8990.0
2019-05-31 11:35:00,89.98,90.11,89.91,89.91,17433.0,88.5596,88.6876,88.4907,88.4907,17433.0
2019-05-31 11:40:00,89.93,90.01,89.92,90.01,8879.0,88.5104,88.5892,88.5006,88.5892,8879.0
2019-05-31 11:45:00,90.01,90.06,89.95,90.0,8869.0,88.5892,88.6384,88.5301,88.5793,8869.0
2019-05-31 11:50:00,90.0,90.01,89.96,89.97,6334.0,88.5793,88.5892,88.5399,88.5498,6334.0
2019-05-31 11:55:00,89.96,90.09,89.9,90.07,10883.0,88.5399,88.6679,88.4809,88.6482,10883.0
2019-05-31 12:00:00,90.06,90.07,89.96,89.99,6410.0,88.6384,88.6482,88.5399,88.5695,6410.0
2019-05-31 12:05:00,89.99,90.03,89.92,89.96,8275.0,88.5695,88.6088,88.5006,88.5399,8275.0
2019-05-31 12:10:00,89.96,89.96,89.9,89.94,3680.0,88.5399,88.5399,88.4809,88.5203,3680.0
2019-05-31 12:15:00,89.96,89.97,89.92,89.96,5924.0,88.5399,88.5498,88.5006,88.5399,5924.0
2019-05-31 12:20:00,89.94,89.96,89.84,89.84,5200.0,88.5203,88.5399,88.4218,88.4218,5200.0
2019-05-31 12:25:00,89.86,89.95,89.82,89.89,8887.0,88.4415,88.5301,88.4022,88.4711,8887.0
2019-05-31 12:30:00,89.9,89.96,89.84,89.95,5400.0,88.4809,88.5399,88.4218,88.5301,5400.0
2019-05-31 12:35:00,89.95,90.0,89.91,89.92,8827.0,88.5301,88.5793,88.4907,88.5006,8827.0
2019-05-31 12:40:00,89.92,89.98,89.9,89.98,6748.0,88.5006,88.5596,88.4809,88.5596,6748.0
2019-05-31 12:45:00,89.97,90.06,89.97,90.05,7200.0,88.5498,88.6384,88.5498,88.6285,7200.0
2019-05-31 12:50:00,90.03,90.07,89.97,89.98,7559.0,88.6088,88.6482,88.5498,88.5596,7559.0
2019-05-31 12:55:00,89.94,89.98,89.87,89.97,25499.0,88.5203,88.5596,88.4514,88.5498,25499.0
2019-05-31 13:00:00,89.97,89.98,89.89,89.96,7423.0,88.5498,88.5596,88.4711,88.5399,7423.0
2019-05-31 13:05:00,89.96,90.04,89.96,90.03,6100.0,88.5399,88.6187,88.5399,88.6088,6100.0
2019-05-31 13:10:00,90.02,90.08,90.0,90.04,74472.0,88.599,88.6581,88.5793,88.6187,74472.0
2019-05-31 13:15:00,90.05,90.05,89.9,89.97,6700.0,88.6285,88.6285,88.4809,88.5498,6700.0
2019-05-31 13:20:00,89.97,89.99,89.92,89.92,4816.0,88.5498,88.5695,88.5006,88.5006,4816.0
2019-05-31 13:25:00,89.95,90.02,89.95,90.0,13109.0,88.5301,88.599,88.5301,88.5793,13109.0
2019-05-31 13:30:00,90.0,90.03,89.94,90.01,9774.0,88.5793,88.6088,88.5203,88.5892,9774.0
2019-05-31 13:35:00,90.0,90.04,89.99,90.01,7575.0,88.5793,88.6187,88.5695,88.5892,7575.0
2019-05-31 13:40:00,90.01,90.02,89.98,90.02,6318.0,88.5892,88.599,88.5596,88.599,6318.0
2019-05-31 13:45:00,90.02,90.08,90.0,90.06,9089.0,88.599,88.6581,88.5793,88.6384,9089.0
2019-05-31 13:50:00,90.07,90.07,89.89,89.96,6717.0,88.6482,88.6482,88.4711,88.5399,6717.0
2019-05-31 13:55:00,89.98,90.03,89.93,89.93,15255.0,88.5596,88.6088,88.5104,88.5104,15255.0
2019-05-31 14:00:00,89.94,89.95,89.78,89.79,8728.0,88.5203,88.5301,88.3628,88.3726,8728.0
2019-05-31 14:05:00,89.8,89.82,89.71,89.73,9423.0,88.3825,88.4022,88.2939,88.3136,9423.0
2019-05-31 14:10:00,89.72,89.75,89.63,89.64,10032.0,88.3037,88.3333,88.2152,88.225,10032.0
2019-05-31 14:15:00,89.65,89.68,89.59,89.63,14727.0,88.2348,88.2644,88.1758,88.2152,14727.0
2019-05-31 14:20:00,89.62,89.64,89.56,89.62,6730.0,88.2053,88.225,88.1463,88.2053,6730.0
2019-05-31 14:25:00,89.61,89.62,89.55,89.59,7755.0,88.1955,88.2053,88.1364,88.1758,7755.0
2019-05-31 14:30:00,89.6,89.62,89.54,89.57,6466.0,88.1856,88.2053,88.1266,88.1561,6466.0
2019-05-31 14:35:00,89.57,89.61,89.55,89.6,9735.0,88.1561,88.1955,88.1364,88.1856,9735.0
2019-05-31 14:40:00,89.6,89.9,89.59,89.9,36334.0,88.1856,88.4809,88.1758,88.4809,36334.0
2019-05-31 14:45:00,89.9,89.95,89.81,89.86,11669.0,88.4809,88.5301,88.3923,88.4415,11669.0
2019-05-31 14:50:00,89.88,89.98,89.87,89.87,22590.0,88.4612,88.5596,88.4514,88.4514,22590.0
2019-05-31 14:55:00,89.87,89.88,89.79,89.79,7242.0,88.4514,88.4612,88.3726,88.3726,7242.0
2019-05-31 15:00:00,89.8,89.82,89.69,89.69,12261.0,88.3825,88.4022,88.2742,88.2742,12261.0
2019-05-31 15:05:00,89.69,89.8,89.69,89.78,16032.0,88.2742,88.3825,88.2742,88.3628,16032.0
2019-05-31 15:10:00,89.79,89.88,89.77,89.86,29269.0,88.3726,88.4612,88.3529,88.4415,29269.0
2019-05-31 15:15:00,89.86,89.87,89.79,89.83,34743.0,88.4415,88.4514,88.3726,88.412,34743.0
2019-05-31 15:20:00,89.82,89.83,89.67,89.69,13021.0,88.4022,88.412,88.2545,88.2742,13021.0
2019-05-31 15:25:00,89.7,89.73,89.65,89.73,20311.0,88.2841,88.3136,88.2348,88.3136,20311.0
2019-05-31 15:30:00,89.72,89.72,89.6,89.64,105359.0,88.3037,88.3037,88.1856,88.225,105359.0
2019-05-31 15:35:00,89.64,89.64,89.41,89.49,36445.0,88.225,88.225,87.9986,88.0774,36445.0
2019-05-31 15:40:00,89.5,89.56,89.45,89.55,26695.0,88.0872,88.1463,88.038,88.1364,26695.0
2019-05-31 15:45:00,89.54,89.62,89.51,89.57,29346.0,88.1266,88.2053,88.0971,88.1561,29346.0
2019-05-31 15:50:00,89.56,89.59,89.45,89.46,50864.0,88.1463,88.1758,88.038,88.0478,50864.0
2019-05-31 15:55:00,89.44,89.56,89.41,89.45,113597.0,88.0282,88.1463,87.9986,88.038,113597.0
2019-06-03 09:30:00,89.15,89.5,89.08,89.13,27636.0,87.7427,88.0872,87.6738,87.723,27636.0
2019-06-03 09:35:00,89.13,89.13,88.84,88.9,16323.0,87.723,87.723,87.4376,87.4967,16323.0
2019-06-03 09:40:00,88.85,88.97,88.63,88.93,10482.0,87.4475,87.5656,87.2309,87.5262,10482.0
2019-06-03 09:45:00,88.88,88.88,88.52,88.52,17721.0,87.477,87.477,87.1227,87.1227,17721.0
2019-06-03 09:50:00,88.54,88.6,88.47,88.49,17221.0,87.1424,87.2014,87.0735,87.0932,17221.0
2019-06-03 09:55:00,88.52,88.56,88.3,88.34,9031.0,87.1227,87.162,86.9062,86.9455,9031.0
2019-06-03 10:00:00,88.31,88.41,88.1,88.14,18519.0,86.916,87.0144,86.7093,86.7487,18519.0
2019-06-03 10:05:00,88.16,88.38,88.11,88.2,18470.0,86.7684,86.9849,86.7192,86.8077,18470.0
2019-06-03 10:10:00,88.19,88.23,88.13,88.23,12662.0,86.7979,86.8373,86.7388,86.8373,12662.0
2019-06-03 10:15:00,88.17,88.57,88.17,88.57,22418.0,86.7782,87.1719,86.7782,87.1719,22418.0
2019-06-03 10:20:00,88.56,88.77,88.55,88.73,12165.0,87.162,87.3687,87.1522,87.3294,12165.0
2019-06-03 10:25:00,88.72,89.11,88.72,89.11,13824.0,87.3195,87.7034,87.3195,87.7034,13824.0
2019-06-03 10:30:00,89.12,89.26,89.12,89.12,11784.0,87.7132,87.851,87.7132,87.7132,11784.0
2019-06-03 10:35:00,89.13,89.18,88.91,89.14,20456.0,87.723,87.7723,87.5065,87.7329,20456.0
2019-06-03 10:40:00,89.12,89.19,89.06,89.13,6814.0,87.7132,87.7821,87.6542,87.723,6814.0
2019-06-03 10:45:00,89.07,89.12,88.95,88.96,10643.0,87.664,87.7132,87.5459,87.5557,10643.0
2019-06-03 10:50:00,88.96,88.96,88.84,88.91,7678.0,87.5557,87.5557,87.4376,87.5065,7678.0
2019-06-03 10:55:00,88.92,89.08,88.9,88.99,24794.0,87.5164,87.6738,87.4967,87.5853,24794.0
2019-06-03 11:00:00,88.99,89.0,88.85,88.97,58283.0,87.5853,87.5951,87.4475,87.5656,58283.0
2019-06-03 11:05:00,88.94,88.94,88.85,88.89,18562.0,87.536,87.536,87.4475,87.4868,18562.0
2019-06-03 11:10:00,88.87,88.9,88.71,88.73,99972.0,87.4672,87.4967,87.3097,87.3294,99972.0
2019-06-03 11:15:00,88.71,88.82,88.67,88.76,46158.0,87.3097,87.4179,87.2703,87.3589,46158.0
2019-06-03 11:20:00,88.77,88.97,88.74,88.91,19158.0,87.3687,87.5656,87.3392,87.5065,19158.0
2019-06-03 11:25:00,88.9,88.91,88.77,88.78,12368.0,87.4967,87.5065,87.3687,87.3786,12368.0
2019-06-03 11:30:00,88.78,88.8,88.67,88.69,11679.0,87.3786,87.3983,87.2703,87.29,11679.0
2019-06-03 11:35:00,88.69,88.69,88.56,88.64,25195.0,87.29,87.29,87.162,87.2408,25195.0
2019-06-03 11:40:00,88.64,88.72,88.54,88.69,23592.0,87.2408,87.3195,87.1424,87.29,23592.0
2019-06-03 11:45:00,88.69,88.74,88.56,88.62,36673.0,87.29,87.3392,87.162,87.2211,36673.0
2019-06-03 11:50:00,88.63,88.65,88.48,88.48,20310.0,87.2309,87.2506,87.0833,87.0833,20310.0
2019-06-03 11:55:00,88.48,88.61,88.44,88.6,18896.0,87.0833,87.2113,87.0439,87.2014,18896.0
2019-06-03 12:00:00,88.6,88.8,88.59,88.67,15323.0,87.2014,87.3983,87.1916,87.2703,15323.0
2019-06-03 12:05:00,88.66,88.69,88.56,88.68,11768.0,87.2605,87.29,87.162,87.2802,11768.0
2019-06-03 12:10:00,88.68,88.72,88.56,88.66,7758.0,87.2802,87.3195,87.162,87.2605,7758.0
2019-06-03 12:15:00,88.65,88.69,88.59,88.64,26044.0,87.2506,87.29,87.1916,87.2408,26044.0
2019-06-03 12:20:00,88.63,88.63,88.33,88.33,12457.0,87.2309,87.2309,86.9357,86.9357,12457.0
2019-06-03 12:25:00,88.33,88.4,88.26,88.3,8519.0,86.9357,87.0046,86.8668,86.9062,8519.0
2019-06-03 12:30:00,88.28,88.36,88.09,88.09,9000.0,86.8865,86.9652,86.6995,86.6995,9000.0
2019-06-03 12:35:00,88.12,88.38,88.12,88.36,11053.0,86.729,86.9849,86.729,86.9652,11053.0
2019-06-03 12:40:00,88.35,88.35,88.26,88.32,9400.0,86.9554,86.9554,86.8668,86.9258,9400.0
2019-06-03 12:45:00,88.31,88.45,88.29,88.43,7615.0,86.916,87.0538,86.8963,87.0341,7615.0
2019-06-03 12:50:00,88.42,88.42,88.33,88.34,7423.0,87.0243,87.0243,86.9357,86.9455,7423.0
2019-06-03 12:55:00,88.35,88.37,88.23,88.23,10913.0,86.9554,86.975,86.8373,86.8373,10913.0
2019-06-03 13:00:00,88.24,88.35,88.19,88.35,8716.0,86.8471,86.9554,86.7979,86.9554,8716.0
2019-06-03 13:05:00,88.39,88.5,88.36,88.5,9062.0,86.9947,87.103,86.9652,87.103,9062.0
2019-06-03 13:10:00,88.52,88.59,88.49,88.57,6800.0,87.1227,87.1916,87.0932,87.1719,6800.0
2019-06-03 13:15:00,88.59,88.63,88.5,88.52,8102.0,87.1916,87.2309,87.103,87.1227,8102.0
2019-06-03 13:20:00,88.52,88.56,88.45,88.56,17241.0,87.1227,87.162,87.0538,87.162,17241.0
2019-06-03 13:25:00,88.57,89.02,88.57,88.9,21032.0,87.1719,87.6148,87.1719,87.4967,21032.0
2019-06-03 13:30:00,88.85,88.85,88.49,88.56,7999.0,87.4475,87.4475,87.0932,87.162,7999.0
2019-06-03 13:35:00,88.59,88.59,88.39,88.39,14223.0,87.1916,87.1916,86.9947,86.9947,14223.0
2019-06-03 13:40:00,88.38,88.71,88.36,88.63,15468.0,86.9849,87.3097,86.9652,87.2309,15468.0
2019-06-03 13:45:00,88.62,88.64,88.48,88.48,9192.0,87.2211,87.2408,87.0833,87.0833,9192.0
2019-06-03 13:50:00,88.48,88.65,88.47,88.58,11625.0,87.0833,87.2506,87.0735,87.1817,11625.0
2019-06-03 13:55:00,88.6,88.85,88.53,88.84,9746.0,87.2014,87.4475,87.1325,87.4376,9746.0
2019-06-03 14:00:00,88.83,88.89,88.72,88.87,9851.0,87.4278,87.4868,87.3195,87.4672,9851.0
2019-06-03 14:05:00,88.87,89.04,88.84,89.03,72900.0,87.4672,87.6345,87.4376,87.6246,72900.0
2019-06-03 14:10:00,89.01,89.09,88.86,88.94,17382.0,87.6049,87.6837,87.4573,87.536,17382.0
2019-06-03 14:15:00,88.93,88.95,88.79,88.86,12333.0,87.5262,87.5459,87.3884,87.4573,12333.0
2019-06-03 14:20:00,88.87,88.94,88.82,88.84,10220.0,87.4672,87.536,87.4179,87.4376,10220.0
2019-06-03 14:25:00,88.86,88.87,88.78,88.84,9405.0,87.4573,87.4672,87.3786,87.4376,9405.0
2019-06-03 14:30:00,88.85,89.0,88.82,88.82,11318.0,87.4475,87.5951,87.4179,87.4179,11318.0
2019-06-03 14:35:00,88.84,88.84,88.65,88.71,8129.0,87.4376,87.4376,87.2506,87.3097,8129.0
2019-06-03 14:40:00,88.71,88.75,88.59,88.68,9887.0,87.3097,87.349,87.1916,87.2802,9887.0
2019-06-03 14:45:00,88.71,88.8,88.66,88.66,10299.0,87.3097,87.3983,87.2605,87.2605,10299.0
2019-06-03 14:50:00,88.67,88.71,88.56,88.56,10634.0,87.2703,87.3097,87.162,87.162,10634.0
2019-06-03 14:55:00,88.58,88.66,88.57,88.66,9724.0,87.1817,87.2605,87.1719,87.2605,9724.0
2019-06-03 15:00:00,88.64,88.66,88.41,88.42,8079.0,87.2408,87.2605,87.0144,87.0243,8079.0
2019-06-03 15:05:00,88.42,88.5,88.36,88.41,14083.0,87.0243,87.103,86.9652,87.0144,14083.0
2019-06-03 15:10:00,88.41,88.48,88.27,88.47,21666.0,87.0144,87.0833,86.8766,87.0735,21666.0
2019-06-03 15:15:00,88.49,88.54,88.24,88.31,38181.0,87.0932,87.1424,86.8471,86.916,38181.0
2019-06-03 15:20:00,88.32,88.39,88.25,88.28,33386.0,86.9258,86.9947,86.8569,86.8865,33386.0
2019-06-03 15:25:00,88.27,88.27,87.96,88.05,113490.0,86.8766,86.8766,86.5715,86.6601,113490.0
2019-06-03 15:30:00,88.03,88.12,87.91,88.12,80341.0,86.6404,86.729,86.5223,86.729,80341.0
2019-06-03 15:35:00,88.13,88.21,88.1,88.12,31526.0,86.7388,86.8176,86.7093,86.729,31526.0
2019-06-03 15:40:00,88.14,88.25,88.13,88.2,35473.0,86.7487,86.8569,86.7388,86.8077,35473.0
2019-06-03 15:45:00,88.2,88.25,88.03,88.06,42178.0,86.8077,86.8569,86.6404,86.6699,42178.0
2019-06-03 15:50:00,88.05,88.22,87.96,88.0,73076.0,86.6601,86.8274,86.5715,86.6109,73076.0
2019-06-03 15:55:00,88.02,88.52,88.02,88.42,181712.0,86.6306,87.1227,86.6306,87.0243,181712.0
2019-06-04 09:30:00,89.48,89.72,89.06,89.19,31608.0,88.0675,88.3037,87.6542,87.7821,31608.0
2019-06-04 09:35:00,89.14,89.36,88.92,89.05,19625.0,87.7329,87.9494,87.5164,87.6443,19625.0
2019-06-04 09:40:00,89.06,89.29,89.01,89.25,52769.0,87.6542,87.8805,87.6049,87.8412,52769.0
2019-06-04 09:45:00,89.19,89.45,89.15,89.27,21902.0,87.7821,88.038,87.7427,87.8608,21902.0
2019-06-04 09:50:00,89.26,89.35,89.17,89.24,18645.0,87.851,87.9396,87.7624,87.8313,18645.0
2019-06-04 09:55:00,89.25,89.48,89.24,89.44,28682.0,87.8412,88.0675,87.8313,88.0282,28682.0
2019-06-04 10:00:00,89.47,89.6,89.38,89.56,17617.0,88.0577,88.1856,87.9691,88.1463,17617.0
2019-06-04 10:05:00,89.59,89.62,89.38,89.38,11899.0,88.1758,88.2053,87.9691,87.9691,11899.0
2019-06-04 10:10:00,89.38,89.41,89.17,89.26,7950.0,87.9691,87.9986,87.7624,87.851,7950.0
2019-06-04 10:15:00,89.3,89.42,89.28,89.4,10712.0,87.8904,88.0085,87.8707,87.9888,10712.0
2019-06-04 10:20:00,89.41,89.45,89.24,89.29,19425.0,87.9986,88.038,87.8313,87.8805,19425.0
2019-06-04 10:25:00,89.34,89.6,89.34,89.52,5978.0,87.9297,88.1856,87.9297,88.1069,5978.0
2019-06-04 10:30:00,89.52,89.52,89.3,89.3,22616.0,88.1069,88.1069,87.8904,87.8904,22616.0
2019-06-04 10:35:00,89.33,89.33,89.13,89.13,6367.0,87.9199,87.9199,87.723,87.723,6367.0
2019-06-04 10:40:00,89.12,89.15,89.02,89.13,14837.0,87.7132,87.7427,87.6148,87.723,14837.0
2019-06-04 10:45:00,89.15,89.15,88.96,89.05,20033.0,87.7427,87.7427,87.5557,87.6443,20033.0
2019-06-04 10:50:00,89.08,89.15,89.01,89.06,8603.0,87.6738,87.7427,87.6049,87.6542,8603.0
2019-06-04 10:55:00,89.05,89.27,89.04,89.25,9191.0,87.6443,87.8608,87.6345,87.8412,9191.0
2019-06-04 11:00:00,89.22,89.44,89.16,89.44,14847.0,87.8116,88.0282,87.7526,88.0282,14847.0
2019-06-04 11:05:00,89.45,89.47,89.29,89.31,6617.0,88.038,88.0577,87.8805,87.9002,6617.0
2019-06-04 11:10:00,89.27,89.33,89.23,89.28,11161.0,87.8608,87.9199,87.8215,87.8707,11161.0
2019-06-04 11:15:00,89.3,89.31,89.23,89.31,9104.0,87.8904,87.9002,87.8215,87.9002,9104.0
2019-06-04 11:20:00,89.29,89.52,89.26,89.45,9765.0,87.8805,88.1069,87.851,88.038,9765.0
2019-06-04 11:25:00,89.46,89.6,89.42,89.59,6323.0,88.0478,88.1856,88.0085,88.1758,6323.0
2019-06-04 11:30:00,89.58,89.71,89.53,89.71,8035.0,88.1659,88.2939,88.1167,88.2939,8035.0
2019-06-04 11:35:00,89.71,89.71,89.54,89.56,8635.0,88.2939,88.2939,88.1266,88.1463,8635.0
2019-06-04 11:40:00,89.54,89.56,89.4,89.41,13986.0,88.1266,88.1463,87.9888,87.9986,13986.0
2019-06-04 11:45:00,89.39,89.47,89.37,89.43,9311.0,87.9789,88.0577,87.9593,88.0183,9311.0
2019-06-04 11:50:00,89.42,89.44,89.38,89.43,11748.0,88.0085,88.0282,87.9691,88.0183,11748.0
2019-06-04 11:55:00,89.4,89.45,89.35,89.35,8843.0,87.9888,88.038,87.9396,87.9396,8843.0
2019-06-04 12:00:00,89.35,89.35,89.25,89.25,9327.0,87.9396,87.9396,87.8412,87.8412,9327.0
2019-06-04 12:05:00,89.24,89.27,89.2,89.25,10319.0,87.8313,87.8608,87.7919,87.8412,10319.0
2019-06-04 12:10:00,89.25,89.25,89.08,89.1,10211.0,87.8412,87.8412,87.6738,87.6935,10211.0
2019-06-04 12:15:00,89.07,89.18,89.04,89.18,6517.0,87.664,87.7723,87.6345,87.7723,6517.0
2019-06-04 12:20:00,89.21,89.32,89.18,89.27,22926.0,87.8018,87.9101,87.7723,87.8608,22926.0
2019-06-04 12:25:00,89.27,89.29,89.25,89.26,2936.0,87.8608,87.8805,87.8412,87.851,2936.0
2019-06-04 12:30:00,89.28,89.32,89.24,89.3,32618.0,87.8707,87.9101,87.8313,87.8904,32618.0
2019-06-04 12:35:00,89.3,89.43,89.28,89.42,23702.0,87.8904,88.0183,87.8707,88.0085,23702.0
2019-06-04 12:40:00,89.42,89.52,89.41,89.52,7942.0,88.0085,88.1069,87.9986,88.1069,7942.0
2019-06-04 12:45:00,89.52,89.6,89.49,89.57,13492.0,88.1069,88.1856,88.0774,88.1561,13492.0
2019-06-04 12:50:00,89.57,89.7,89.56,89.65,43119.0,88.1561,88.2841,88.1463,88.2348,43119.0
2019-06-04 12:55:00,89.67,89.8,89.67,89.79,11339.0,88.2545,88.3825,88.2545,88.3726,11339.0
2019-06-04 13:00:00,89.78,89.85,89.77,89.84,9440.0,88.3628,88.4317,88.3529,88.4218,9440.0
2019-06-04 13:05:00,89.85,89.91,89.83,89.83,7685.0,88.4317,88.4907,88.412,88.412,7685.0
2019-06-04 13:10:00,89.83,89.84,89.65,89.7,6576.0,88.412,88.4218,88.2348,88.2841,6576.0
2019-06-04 13:15:00,89.7,89.72,89.59,89.67,8693.0,88.2841,88.3037,88.1758,88.2545,8693.0
2019-06-04 13:20:00,89.66,89.7,89.61,89.68,4740.0,88.2447,88.2841,88.1955,88.2644,4740.0
2019-06-04 13:25:00,89.66,89.71,89.66,89.7,4510.0,88.2447,88.2939,88.2447,88.2841,4510.0
2019-06-04 13:30:00,89.71,89.78,89.69,89.78,6483.0,88.2939,88.3628,88.2742,88.3628,6483.0
2019-06-04 13:35:00,89.78,89.83,89.59,89.71,122039.0,88.3628,88.412,88.1758,88.2939,122039.0
2019-06-04 13:40:00,89.72,89.81,89.71,89.79,5344.0,88.3037,88.3923,88.2939,88.3726,5344.0
2019-06-04 13:45:00,89.8,89.8,89.73,89.74,6319.0,88.3825,88.3825,88.3136,88.3234,6319.0
2019-06-04 13:50:00,89.76,89.78,89.69,89.72,4936.0,88.3431,88.3628,88.2742,88.3037,4936.0
2019-06-04 13:55:00,89.71,89.78,89.7,89.76,9492.0,88.2939,88.3628,88.2841,88.3431,9492.0
2019-06-04 14:00:00,89.76,89.79,89.73,89.77,9679.0,88.3431,88.3726,88.3136,88.3529,9679.0
2019-06-04 14:05:00,89.77,89.77,89.64,89.69,8101.0,88.3529,88.3529,88.225,88.2742,8101.0
2019-06-04 14:10:00,89.67,89.71,89.64,89.65,6320.0,88.2545,88.2939,88.225,88.2348,6320.0
2019-06-04 14:15:00,89.65,89.65,89.53,89.57,9636.0,88.2348,88.2348,88.1167,88.1561,9636.0
2019-06-04 14:20:00,89.57,89.65,89.56,89.65,4527.0,88.1561,88.2348,88.1463,88.2348,4527.0
2019-06-04 14:25:00,89.65,89.67,89.61,89.62,12531.0,88.2348,88.2545,88.1955,88.2053,12531.0
2019-06-04 14:30:00,89.63,89.63,89.5,89.52,34449.0,88.2152,88.2152,88.0872,88.1069,34449.0
2019-06-04 14:35:00,89.53,89.61,89.44,89.59,16294.0,88.1167,88.1955,88.0282,88.1758,16294.0
2019-06-04 14:40:00,89.58,89.59,89.53,89.57,13828.0,88.1659,88.1758,88.1167,88.1561,13828.0
2019-06-04 14:45:00,89.57,89.78,89.56,89.78,10156.0,88.1561,88.3628,88.1463,88.3628,10156.0
2019-06-04 14:50:00,89.77,89.78,89.57,89.59,29149.0,88.3529,88.3628,88.1561,88.1758,29149.0
2019-06-04 14:55:00,89.6,89.68,89.56,89.57,10912.0,88.1856,88.2644,88.1463,88.1561,10912.0
2019-06-04 15:00:00,89.57,89.65,89.57,89.61,12842.0,88.1561,88.2348,88.1561,88.1955,12842.0
2019-06-04 15:05:00,89.6,89.69,89.6,89.68,19507.0,88.1856,88.2742,88.1856,88.2644,19507.0
2019-06-04 15:10:00,89.68,89.86,89.68,89.83,13952.0,88.2644,88.4415,88.2644,88.412,13952.0
2019-06-04 15:15:00,89.84,89.92,89.84,89.91,21824.0,88.4218,88.5006,88.4218,88.4907,21824.0
2019-06-04 15:20:00,89.9,89.94,89.88,89.93,12101.0,88.4809,88.5203,88.4612,88.5104,12101.0
2019-06-04 15:25:00,89.94,90.01,89.91,89.98,14371.0,88.5203,88.5892,88.4907,88.5596,14371.0
2019-06-04 15:30:00,89.96,89.96,89.86,89.95,19370.0,88.5399,88.5399,88.4415,88.5301,19370.0
2019-06-04 15:35:00,89.97,90.04,89.83,90.03,71556.0,88.5498,88.6187,88.412,88.6088,71556.0
2019-06-04 15:40:00,90.03,90.17,89.99,90.17,37300.0,88.6088,88.7466,88.5695,88.7466,37300.0
2019-06-04 15:45:00,90.15,90.28,90.1,90.18,38207.0,88.7269,88.8549,88.6777,88.7565,38207.0
2019-06-04 15:50:00,90.19,90.2,90.1,90.15,83227.0,88.7663,88.7762,88.6777,88.7269,83227.0
2019-06-04 15:55:00,90.15,90.34,90.1,90.3,169031.0,88.7269,88.9139,88.6777,88.8746,169031.0
2019-06-05 09:30:00,90.46,90.99,90.33,90.43,16753.0,89.0321,89.5537,88.9041,89.0025,16753.0
2019-06-05 09:35:00,90.42,90.6,90.35,90.59,7063.0,88.9927,89.1698,88.9238,89.16,7063.0
2019-06-05 09:40:00,90.47,90.5,90.27,90.41,5430.0,89.0419,89.0714,88.8451,88.9828,5430.0
2019-06-05 09:45:00,90.33,90.39,90.2,90.33,7331.0,88.9041,88.9632,88.7762,88.9041,7331.0
2019-06-05 09:50:00,90.32,90.35,90.14,90.26,10902.0,88.8943,88.9238,88.7171,88.8352,10902.0
2019-06-05 09:55:00,90.24,90.64,90.24,90.64,23091.0,88.8155,89.2092,88.8155,89.2092,23091.0
2019-06-05 10:00:00,90.64,90.73,90.35,90.46,6706.0,89.2092,89.2978,88.9238,89.0321,6706.0
2019-06-05 10:05:00,90.46,90.57,90.36,90.51,5734.0,89.0321,89.1403,88.9336,89.0813,5734.0
2019-06-05 10:10:00,90.5,90.51,90.36,90.4,6886.0,89.0714,89.0813,88.9336,88.973,6886.0
2019-06-05 10:15:00,90.39,90.43,90.31,90.37,7345.0,88.9632,89.0025,88.8844,88.9435,7345.0
2019-06-05 10:20:00,90.38,90.49,90.25,90.39,6634.0,88.9533,89.0616,88.8254,88.9632,6634.0
2019-06-05 10:25:00,90.37,90.38,90.3,90.33,5154.0,88.9435,88.9533,88.8746,88.9041,5154.0
2019-06-05 10:30:00,90.3,90.3,90.16,90.29,7641.0,88.8746,88.8746,88.7368,88.8647,7641.0
2019-06-05 10:35:00,90.31,90.31,90.09,90.12,12664.0,88.8844,88.8844,88.6679,88.6974,12664.0
2019-06-05 10:40:00,90.13,90.26,90.12,90.21,12300.0,88.7073,88.8352,88.6974,88.786,12300.0
2019-06-05 10:45:00,90.22,90.22,90.03,90.03,7639.0,88.7958,88.7958,88.6088,88.6088,7639.0
2019-06-05 10:50:00,90.03,90.05,89.81,89.81,28998.0,88.6088,88.6285,88.3923,88.3923,28998.0
2019-06-05 10:55:00,89.78,89.89,89.74,89.89,5976.0,88.3628,88.4711,88.3234,88.4711,5976.0
2019-06-05 11:00:00,89.89,89.91,89.79,89.89,21851.0,88.4711,88.4907,88.3726,88.4711,21851.0
2019-06-05 11:05:00,89.89,89.91,89.67,89.68,7644.0,88.4711,88.4907,88.2545,88.2644,7644.0
2019-06-05 11:10:00,89.64,89.77,89.62,89.74,7562.0,88.225,88.3529,88.2053,88.3234,7562.0
2019-06-05 11:15:00,89.73,89.76,89.66,89.72,5826.0,88.3136,88.3431,88.2447,88.3037,5826.0
2019-06-05 11:20:00,89.75,89.97,89.72,89.91,26951.0,88.3333,88.5498,88.3037,88.4907,26951.0
2019-06-05 11:25:00,89.92,90.0,89.86,90.0,7835.0,88.5006,88.5793,88.4415,88.5793,7835.0
2019-06-05 11:30:00,90.02,90.07,89.93,89.96,20183.0,88.599,88.6482,88.5104,88.5399,20183.0
2019-06-05 11:35:00,90.0,90.16,90.0,90.08,7330.0,88.5793,88.7368,88.5793,88.6581,7330.0
2019-06-05 11:40:00,90.09,90.09,89.98,89.98,5750.0,88.6679,88.6679,88.5596,88.5596,5750.0
2019-06-05 11:45:00,90.0,90.04,89.89,89.93,9531.0,88.5793,88.6187,88.4711,88.5104,9531.0
2019-06-05 11:50:00,89.93,90.06,89.91,90.02,4109.0,88.5104,88.6384,88.4907,88.599,4109.0
2019-06-05 11:55:00,90.05,90.08,90.02,90.06,5430.0,88.6285,88.6581,88.599,88.6384,5430.0
2019-06-05 12:00:00,90.06,90.15,90.02,90.1,10818.0,88.6384,88.7269,88.599,88.6777,10818.0
2019-06-05 12:05:00,90.1,90.13,90.01,90.01,9562.0,88.6777,88.7073,88.5892,88.5892,9562.0
2019-06-05 12:10:00,89.99,90.03,89.93,89.96,4708.0,88.5695,88.6088,88.5104,88.5399,4708.0
2019-06-05 12:15:00,89.93,90.02,89.92,89.99,6350.0,88.5104,88.599,88.5006,88.5695,6350.0
2019-06-05 12:20:00,89.98,90.02,89.93,89.96,8071.0,88.5596,88.599,88.5104,88.5399,8071.0
2019-06-05 12:25:00,89.98,90.0,89.95,89.98,18435.0,88.5596,88.5793,88.5301,88.5596,18435.0
2019-06-05 12:30:00,89.98,89.98,89.77,89.83,7394.0,88.5596,88.5596,88.3529,88.412,7394.0
2019-06-05 12:35:00,89.83,89.94,89.81,89.93,7725.0,88.412,88.5203,88.3923,88.5104,7725.0
2019-06-05 12:40:00,89.92,90.02,89.9,90.02,5940.0,88.5006,88.599,88.4809,88.599,5940.0
2019-06-05 12:45:00,90.03,90.08,89.97,90.05,5960.0,88.6088,88.6581,88.5498,88.6285,5960.0
2019-06-05 12:50:00,90.05,90.18,90.05,90.16,3605.0,88.6285,88.7565,88.6285,88.7368,3605.0
2019-06-05 12:55:00,90.18,90.21,90.16,90.17,3600.0,88.7565,88.786,88.7368,88.7466,3600.0
2019-06-05 13:00:00,90.18,90.24,90.08,90.09,22331.0,88.7565,88.8155,88.6581,88.6679,22331.0
2019-06-05 13:05:00,90.11,90.22,90.09,90.2,32409.0,88.6876,88.7958,88.6679,88.7762,32409.0
2019-06-05 13:10:00,90.2,90.23,90.13,90.14,9418.0,88.7762,88.8057,88.7073,88.7171,9418.0
2019-06-05 13:15:00,90.13,90.16,90.08,90.11,8245.0,88.7073,88.7368,88.6581,88.6876,8245.0
2019-06-05 13:20:00,90.13,90.18,90.09,90.12,5331.0,88.7073,88.7565,88.6679,88.6974,5331.0
2019-06-05 13:25:00,90.14,90.17,90.08,90.11,8976.0,88.7171,88.7466,88.6581,88.6876,8976.0
2019-06-05 13:30:00,90.11,90.13,90.04,90.09,11555.0,88.6876,88.7073,88.6187,88.6679,11555.0
2019-06-05 13:35:00,90.08,90.14,90.06,90.14,9373.0,88.6581,88.7171,88.6384,88.7171,9373.0
2019-06-05 13:40:00,90.12,90.14,90.06,90.07,8093.0,88.6974,88.7171,88.6384,88.6482,8093.0
2019-06-05 13:45:00,90.06,90.06,89.98,89.99,9398.0,88.6384,88.6384,88.5596,88.5695,9398.0
2019-06-05 13:50:00,89.98,90.0,89.94,89.97,5128.0,88.5596,88.5793,88.5203,88.5498,5128.0
2019-06-05 13:55:00,89.93,89.94,89.89,89.9,7400.0,88.5104,88.5203,88.4711,88.4809,7400.0
2019-06-05 14:00:00,89.91,90.04,89.88,90.01,7969.0,88.4907,88.6187,88.4612,88.5892,7969.0
2019-06-05 14:05:00,90.02,90.03,89.98,90.03,9513.0,88.599,88.6088,88.5596,88.6088,9513.0
2019-06-05 14:10:00,90.03,90.05,89.96,90.02,14664.0,88.6088,88.6285,88.5399,88.599,14664.0
2019-06-05 14:15:00,90.03,90.04,89.89,89.9,9527.0,88.6088,88.6187,88.4711,88.4809,9527.0
2019-06-05 14:20:00,89.92,90.02,89.91,89.98,8147.0,88.5006,88.599,88.4907,88.5596,8147.0
2019-06-05 14:25:00,89.97,90.05,89.93,90.05,6425.0,88.5498,88.6285,88.5104,88.6285,6425.0
2019-06-05 14:30:00,90.05,90.1,89.95,89.98,17640.0,88.6285,88.6777,88.5301,88.5596,17640.0
2019-06-05 14:35:00,89.98,89.98,89.92,89.95,11316.0,88.5596,88.5596,88.5006,88.5301,11316.0
2019-06-05 14:40:00,89.97,89.98,89.87,89.89,10632.0,88.5498,88.5596,88.4514,88.4711,10632.0
2019-06-05 14:45:00,89.89,89.9,89.82,89.82,5000.0,88.4711,88.4809,88.4022,88.4022,5000.0
2019-06-05 14:50:00,89.81,89.81,89.74,89.76,8189.0,88.3923,88.3923,88.3234,88.3431,8189.0
2019-06-05 14:55:00,89.76,89.86,89.75,89.84,10682.0,88.3431,88.4415,88.3333,88.4218,10682.0
2019-06-05 15:00:00,89.83,89.89,89.8,89.88,11093.0,88.412,88.4711,88.3825,88.4612,11093.0
2019-06-05 15:05:00,89.89,89.91,89.78,89.8,10388.0,88.4711,88.4907,88.3628,88.3825,10388.0
2019-06-05 15:10:00,89.79,89.87,89.77,89.81,10454.0,88.3726,88.4514,88.3529,88.3923,10454.0
2019-06-05 15:15:00,89.83,89.86,89.77,89.84,11102.0,88.412,88.4415,88.3529,88.4218,11102.0
2019-06-05 15:20:00,89.83,89.92,89.79,89.92,31051.0,88.412,88.5006,88.3726,88.5006,31051.0
2019-06-05 15:25:00,89.91,89.92,89.87,89.88,17505.0,88.4907,88.5006,88.4514,88.4612,17505.0
2019-06-05 15:30:00,89.88,89.93,89.82,89.88,28574.0,88.4612,88.5104,88.4022,88.4612,28574.0
2019-06-05 15:35:00,89.88,89.92,89.83,89.88,22449.0,88.4612,88.5006,88.412,88.4612,22449.0
2019-06-05 15:40:00,89.87,89.98,89.87,89.98,26188.0,88.4514,88.5596,88.4514,88.5596,26188.0
2019-06-05 15:45:00,90.0,90.01,89.92,89.94,28686.0,88.5793,88.5892,88.5006,88.5203,28686.0
2019-06-05 15:50:00,89.94,90.11,89.93,90.09,60823.0,88.5203,88.6876,88.5104,88.6679,60823.0
2019-06-05 15:55:00,90.1,90.12,89.87,89.99,246312.0,88.6777,88.6974,88.4514,88.5695,246312.0
2019-06-06 09:30:00,90.27,90.38,90.17,90.24,13880.0,88.8451,88.9533,88.7466,88.8155,13880.0
2019-06-06 09:35:00,90.23,90.53,90.23,90.43,6633.0,88.8057,89.1009,88.8057,89.0025,6633.0
2019-06-06 09:40:00,90.42,90.49,90.33,90.35,4540.0,88.9927,89.0616,88.9041,88.9238,4540.0
2019-06-06 09:45:00,90.32,90.37,90.18,90.37,6340.0,88.8943,88.9435,88.7565,88.9435,6340.0
2019-06-06 09:50:00,90.37,90.41,90.21,90.31,7112.0,88.9435,88.9828,88.786,88.8844,7112.0
2019-06-06 09:55:00,90.35,90.56,90.34,90.55,10022.0,88.9238,89.1305,88.9139,89.1206,10022.0
2019-06-06 10:00:00,90.55,90.67,90.48,90.65,12746.0,89.1206,89.2387,89.0517,89.2191,12746.0
2019-06-06 10:05:00,90.65,90.84,90.64,90.76,11620.0,89.2191,89.4061,89.2092,89.3273,11620.0
2019-06-06 10:10:00,90.76,90.76,90.59,90.6,8800.0,89.3273,89.3273,89.16,89.1698,8800.0
2019-06-06 10:15:00,90.56,90.65,90.53,90.62,5111.0,89.1305,89.2191,89.1009,89.1895,5111.0
2019-06-06 10:20:00,90.62,90.62,90.49,90.54,4900.0,89.1895,89.1895,89.0616,89.1108,4900.0
2019-06-06 10:25:00,90.51,90.51,90.37,90.41,7465.0,89.0813,89.0813,88.9435,88.9828,7465.0
2019-06-06 10:30:00,90.44,90.48,90.37,90.41,7532.0,89.0124,89.0517,88.9435,88.9828,7532.0
2019-06-06 10:35:00,90.46,90.61,90.43,90.57,4749.0,89.0321,89.1797,89.0025,89.1403,4749.0
2019-06-06 10:40:00,90.6,90.78,90.54,90.74,44947.0,89.1698,89.347,89.1108,89.3076,44947.0
2019-06-06 10:45:00,90.73,90.73,90.61,90.68,6414.0,89.2978,89.2978,89.1797,89.2486,6414.0
2019-06-06 10:50:00,90.69,90.7,90.6,90.62,4451.0,89.2584,89.2683,89.1698,89.1895,4451.0
2019-06-06 10:55:00,90.59,90.59,90.5,90.52,8281.0,89.16,89.16,89.0714,89.0911,8281.0
2019-06-06 11:00:00,90.53,90.57,90.48,90.48,6825.0,89.1009,89.1403,89.0517,89.0517,6825.0
2019-06-06 11:05:00,90.48,90.68,90.47,90.66,6832.0,89.0517,89.2486,89.0419,89.2289,6832.0
2019-06-06 11:10:00,90.67,90.72,90.63,90.72,6565.0,89.2387,89.288,89.1994,89.288,6565.0
2019-06-06 11:15:00,90.7,90.75,90.65,90.73,6587.0,89.2683,89.3175,89.2191,89.2978,6587.0
2019-06-06 11:20:00,90.73,90.78,90.69,90.77,7900.0,89.2978,89.347,89.2584,89.3372,7900.0
2019-06-06 11:25:00,90.77,90.87,90.77,90.8,10051.0,89.3372,89.4356,89.3372,89.3667,10051.0
2019-06-06 11:30:00,90.8,90.81,90.73,90.74,6005.0,89.3667,89.3765,89.2978,89.3076,6005.0
2019-06-06 11:35:00,90.77,90.79,90.63,90.71,7730.0,89.3372,89.3568,89.1994,89.2781,7730.0
2019-06-06 11:40:00,90.71,90.8,90.62,90.62,9685.0,89.2781,89.3667,89.1895,89.1895,9685.0
2019-06-06 11:45:00,90.64,90.69,90.49,90.5,4570.0,89.2092,89.2584,89.0616,89.0714,4570.0
2019-06-06 11:50:00,90.5,90.63,90.5,90.57,7451.0,89.0714,89.1994,89.0714,89.1403,7451.0
2019-06-06 11:55:00,90.54,90.56,90.48,90.51,2602.0,89.1108,89.1305,89.0517,89.0813,2602.0
2019-06-06 12:00:00,90.55,90.55,90.47,90.47,6907.0,89.1206,89.1206,89.0419,89.0419,6907.0
2019-06-06 12:05:00,90.47,90.57,90.47,90.54,6313.0,89.0419,89.1403,89.0419,89.1108,6313.0
2019-06-06 12:10:00,90.52,90.55,90.47,90.48,15204.0,89.0911,89.1206,89.0419,89.0517,15204.0
2019-06-06 12:15:00,90.48,90.57,90.48,90.57,4600.0,89.0517,89.1403,89.0517,89.1403,4600.0
2019-06-06 12:20:00,90.58,90.58,90.43,90.45,8904.0,89.1502,89.1502,89.0025,89.0222,8904.0
2019-06-06 12:25:00,90.45,90.56,90.43,90.54,8709.0,89.0222,89.1305,89.0025,89.1108,8709.0
2019-06-06 12:30:00,90.54,90.58,90.51,90.53,7799.0,89.1108,89.1502,89.0813,89.1009,7799.0
2019-06-06 12:35:00,90.55,90.55,90.46,90.47,9487.0,89.1206,89.1206,89.0321,89.0419,9487.0
2019-06-06 12:40:00,90.48,90.51,90.45,90.49,3402.0,89.0517,89.0813,89.0222,89.0616,3402.0
2019-06-06 12:45:00,90.49,90.64,90.48,90.64,6301.0,89.0616,89.2092,89.0517,89.2092,6301.0
2019-06-06 12:50:00,90.61,90.64,90.56,90.58,4265.0,89.1797,89.2092,89.1305,89.1502,4265.0
2019-06-06 12:55:00,90.61,90.61,90.55,90.56,4247.0,89.1797,89.1797,89.1206,89.1305,4247.0
2019-06-06 13:00:00,90.56,90.59,90.54,90.54,4248.0,89.1305,89.16,89.1108,89.1108,4248.0
2019-06-06 13:05:00,90.55,90.6,90.55,90.58,4927.0,89.1206,89.1698,89.1206,89.1502,4927.0
2019-06-06 13:10:00,90.57,90.71,90.57,90.7,3826.0,89.1403,89.2781,89.1403,89.2683,3826.0
2019-06-06 13:15:00,90.7,90.71,90.65,90.68,4601.0,89.2683,89.2781,89.2191,89.2486,4601.0
2019-06-06 13:20:00,90.69,90.69,90.64,90.68,5789.0,89.2584,89.2584,89.2092,89.2486,5789.0
2019-06-06 13:25:00,90.67,90.67,90.62,90.64,5840.0,89.2387,89.2387,89.1895,89.2092,5840.0
2019-06-06 13:30:00,90.66,90.69,90.64,90.67,4841.0,89.2289,89.2584,89.2092,89.2387,4841.0
2019-06-06 13:35:00,90.68,90.72,90.54,90.55,9747.0,89.2486,89.288,89.1108,89.1206,9747.0
2019-06-06 13:40:00,90.54,90.55,90.43,90.46,14358.0,89.1108,89.1206,89.0025,89.0321,14358.0
2019-06-06 13:45:00,90.43,90.55,90.37,90.55,8674.0,89.0025,89.1206,88.9435,89.1206,8674.0
2019-06-06 13:50:00,90.55,90.57,90.53,90.57,3943.0,89.1206,89.1403,89.1009,89.1403,3943.0
2019-06-06 13:55:00,90.6,90.62,90.56,90.58,4514.0,89.1698,89.1895,89.1305,89.1502,4514.0
2019-06-06 14:00:00,90.59,90.6,90.53,90.59,6525.0,89.16,89.1698,89.1009,89.16,6525.0
2019-06-06 14:05:00,90.58,90.59,90.53,90.58,7213.0,89.1502,89.16,89.1009,89.1502,7213.0
2019-06-06 14:10:00,90.59,90.65,90.59,90.65,4547.0,89.16,89.2191,89.16,89.2191,4547.0
2019-06-06 14:15:00,90.65,90.67,90.58,90.6,11480.0,89.2191,89.2387,89.1502,89.1698,11480.0
2019-06-06 14:20:00,90.61,90.61,90.56,90.56,8952.0,89.1797,89.1797,89.1305,89.1305,8952.0
2019-06-06 14:25:00,90.57,90.59,90.45,90.45,19241.0,89.1403,89.16,89.0222,89.0222,19241.0
2019-06-06 14:30:00,90.44,90.68,90.44,90.62,30747.0,89.0124,89.2486,89.0124,89.1895,30747.0
2019-06-06 14:35:00,90.61,90.62,90.51,90.59,15200.0,89.1797,89.1895,89.0813,89.16,15200.0
2019-06-06 14:40:00,90.59,90.63,90.55,90.61,16260.0,89.16,89.1994,89.1206,89.1797,16260.0
2019-06-06 14:45:00,90.62,90.63,90.55,90.58,14456.0,89.1895,89.1994,89.1206,89.1502,14456.0
2019-06-06 14:50:00,90.58,90.61,90.54,90.61,13064.0,89.1502,89.1797,89.1108,89.1797,13064.0
2019-06-06 14:55:00,90.63,90.63,90.52,90.53,11550.0,89.1994,89.1994,89.0911,89.1009,11550.0
2019-06-06 15:00:00,90.53,90.57,90.5,90.53,14168.0,89.1009,89.1403,89.0714,89.1009,14168.0
2019-06-06 15:05:00,90.53,90.56,90.49,90.51,15002.0,89.1009,89.1305,89.0616,89.0813,15002.0
2019-06-06 15:10:00,90.5,90.59,90.49,90.57,13939.0,89.0714,89.16,89.0616,89.1403,13939.0
2019-06-06 15:15:00,90.56,90.7,90.56,90.67,19602.0,89.1305,89.2683,89.1305,89.2387,19602.0
2019-06-06 15:20:00,90.66,90.68,90.62,90.68,13227.0,89.2289,89.2486,89.1895,89.2486,13227.0
2019-06-06 15:25:00,90.69,90.84,90.69,90.78,19956.0,89.2584,89.4061,89.2584,89.347,19956.0
2019-06-06 15:30:00,90.76,91.01,90.75,91.01,24014.0,89.3273,89.5734,89.3175,89.5734,24014.0
2019-06-06 15:35:00,91.02,91.02,90.92,90.97,20821.0,89.5832,89.5832,89.4848,89.534,20821.0
2019-06-06 15:40:00,90.96,90.98,90.86,90.9,22953.0,89.5242,89.5438,89.4257,89.4651,22953.0
2019-06-06 15:45:00,90.88,90.98,90.85,90.95,26462.0,89.4454,89.5438,89.4159,89.5143,26462.0
2019-06-06 15:50:00,90.95,91.08,90.93,90.94,40307.0,89.5143,89.6423,89.4946,89.5045,40307.0
2019-06-06 15:55:00,90.93,91.05,90.88,91.01,108510.0,89.4946,89.6127,89.4454,89.5734,108510.0
2019-06-07 09:30:00,91.39,91.9,91.38,91.55,20096.0,89.9474,90.4493,89.9375,90.1048,20096.0
2019-06-07 09:35:00,91.59,91.86,91.59,91.78,8979.0,90.1442,90.41,90.1442,90.3312,8979.0
2019-06-07 09:40:00,91.76,91.79,91.67,91.71,2610.0,90.3115,90.3411,90.223,90.2623,2610.0
2019-06-07 09:45:00,91.78,92.05,91.78,91.88,7708.0,90.3312,90.597,90.3312,90.4296,7708.0
2019-06-07 09:50:00,91.87,92.15,91.84,92.13,14810.0,90.4198,90.6954,90.3903,90.6757,14810.0
2019-06-07 09:55:00,92.17,92.2,91.99,92.12,13300.0,90.7151,90.7446,90.5379,90.6659,13300.0
2019-06-07 10:00:00,92.1,92.3,92.06,92.27,16166.0,90.6462,90.843,90.6068,90.8135,16166.0
2019-06-07 10:05:00,92.31,92.35,92.27,92.27,15153.0,90.8529,90.8922,90.8135,90.8135,15153.0
2019-06-07 10:10:00,92.27,92.34,92.18,92.2,8839.0,90.8135,90.8824,90.7249,90.7446,8839.0
2019-06-07 10:15:00,92.23,92.35,92.23,92.3,13568.0,90.7741,90.8922,90.7741,90.843,13568.0
2019-06-07 10:20:00,92.31,92.33,92.09,92.21,13120.0,90.8529,90.8725,90.6363,90.7544,13120.0
2019-06-07 10:25:00,92.19,92.22,92.1,92.18,26058.0,90.7347,90.7643,90.6462,90.7249,26058.0
2019-06-07 10:30:00,92.2,92.48,92.19,92.48,7972.0,90.7446,91.0202,90.7347,91.0202,7972.0
2019-06-07 10:35:00,92.48,92.6,92.44,92.6,10598.0,91.0202,91.1383,90.9808,91.1383,10598.0
2019-06-07 10:40:00,92.59,92.68,92.59,92.67,9826.0,91.1284,91.217,91.1284,91.2072,9826.0
2019-06-07 10:45:00,92.66,92.82,92.6,92.81,8028.0,91.1973,91.3548,91.1383,91.345,8028.0
2019-06-07 10:50:00,92.83,92.88,92.78,92.82,8825.0,91.3646,91.4139,91.3154,91.3548,8825.0
2019-06-07 10:55:00,92.83,93.0,92.81,92.97,21820.0,91.3646,91.532,91.345,91.5024,21820.0
2019-06-07 11:00:00,92.95,93.01,92.9,92.91,26338.0,91.4827,91.5418,91.4335,91.4434,26338.0
2019-06-07 11:05:00,92.9,92.91,92.77,92.8,19686.0,91.4335,91.4434,91.3056,91.3351,19686.0
2019-06-07 11:10:00,92.81,92.83,92.76,92.77,8059.0,91.345,91.3646,91.2957,91.3056,8059.0
2019-06-07 11:15:00,92.76,92.89,92.7,92.89,10194.0,91.2957,91.4237,91.2367,91.4237,10194.0
2019-06-07 11:20:00,92.89,92.96,92.87,92.88,9529.0,91.4237,91.4926,91.404,91.4139,9529.0
2019-06-07 11:25:00,92.88,92.89,92.72,92.75,10778.0,91.4139,91.4237,91.2564,91.2859,10778.0
2019-06-07 11:30:00,92.74,92.77,92.56,92.65,19916.0,91.2761,91.3056,91.0989,91.1875,19916.0
2019-06-07 11:35:00,92.67,92.73,92.6,92.72,11329.0,91.2072,91.2662,91.1383,91.2564,11329.0
2019-06-07 11:40:00,92.76,92.8,92.71,92.8,8387.0,91.2957,91.3351,91.2465,91.3351,8387.0
2019-06-07 11:45:00,92.8,92.83,92.7,92.83,5120.0,91.3351,91.3646,91.2367,91.3646,5120.0
2019-06-07 11:50:00,92.81,92.84,92.76,92.79,8301.0,91.345,91.3745,91.2957,91.3253,8301.0
2019-06-07 11:55:00,92.8,92.96,92.8,92.96,16569.0,91.3351,91.4926,91.3351,91.4926,16569.0
2019-06-07 12:00:00,92.95,92.96,92.9,92.95,11968.0,91.4827,91.4926,91.4335,91.4827,11968.0
2019-06-07 12:05:00,92.97,93.1,92.97,93.09,11943.0,91.5024,91.6304,91.5024,91.6205,11943.0
2019-06-07 12:10:00,93.09,93.2,93.06,93.17,14838.0,91.6205,91.7288,91.591,91.6993,14838.0
2019-06-07 12:15:00,93.19,93.2,93.13,93.2,13474.0,91.719,91.7288,91.6599,91.7288,13474.0
2019-06-07 12:20:00,93.2,93.36,93.2,93.3,15661.0,91.7288,91.8863,91.7288,91.8272,15661.0
2019-06-07 12:25:00,93.3,93.37,93.28,93.32,17836.0,91.8272,91.8961,91.8075,91.8469,17836.0
2019-06-07 12:30:00,93.33,93.38,93.26,93.29,22686.0,91.8568,91.906,91.7879,91.8174,22686.0
2019-06-07 12:35:00,93.31,93.31,93.14,93.18,9336.0,91.8371,91.8371,91.6698,91.7091,9336.0
2019-06-07 12:40:00,93.18,93.29,93.18,93.29,12510.0,91.7091,91.8174,91.7091,91.8174,12510.0
2019-06-07 12:45:00,93.29,93.3,93.22,93.24,10648.0,91.8174,91.8272,91.7485,91.7682,10648.0
2019-06-07 12:50:00,93.23,93.24,93.12,93.19,16811.0,91.7583,91.7682,91.6501,91.719,16811.0
2019-06-07 12:55:00,93.18,93.25,93.16,93.23,15049.0,91.7091,91.778,91.6894,91.7583,15049.0
2019-06-07 13:00:00,93.22,93.29,93.2,93.25,6212.0,91.7485,91.8174,91.7288,91.778,6212.0
2019-06-07 13:05:00,93.25,93.27,93.18,93.23,9981.0,91.778,91.7977,91.7091,91.7583,9981.0
2019-06-07 13:10:00,93.23,93.24,93.12,93.22,6373.0,91.7583,91.7682,91.6501,91.7485,6373.0
2019-06-07 13:15:00,93.23,93.24,93.1,93.19,8882.0,91.7583,91.7682,91.6304,91.719,8882.0
2019-06-07 13:20:00,93.19,93.25,93.08,93.13,8624.0,91.719,91.778,91.6107,91.6599,8624.0
2019-06-07 13:25:00,93.1,93.14,93.08,93.1,4824.0,91.6304,91.6698,91.6107,91.6304,4824.0
2019-06-07 13:30:00,93.12,93.14,93.02,93.07,17269.0,91.6501,91.6698,91.5516,91.6009,17269.0
2019-06-07 13:35:00,93.09,93.12,93.07,93.07,11058.0,91.6205,91.6501,91.6009,91.6009,11058.0
2019-06-07 13:40:00,93.07,93.1,92.95,93.06,10365.0,91.6009,91.6304,91.4827,91.591,10365.0
2019-06-07 13:45:00,93.04,93.05,92.98,93.01,7320.0,91.5713,91.5812,91.5123,91.5418,7320.0
2019-06-07 13:50:00,93.01,93.03,92.92,92.92,8307.0,91.5418,91.5615,91.4532,91.4532,8307.0
2019-06-07 13:55:00,92.93,93.01,92.93,92.98,6414.0,91.4631,91.5418,91.4631,91.5123,6414.0
2019-06-07 14:00:00,92.99,93.01,92.91,92.95,5338.0,91.5221,91.5418,91.4434,91.4827,5338.0
2019-06-07 14:05:00,92.94,92.94,92.81,92.9,16653.0,91.4729,91.4729,91.345,91.4335,16653.0
2019-06-07 14:10:00,92.88,92.97,92.87,92.96,6007.0,91.4139,91.5024,91.404,91.4926,6007.0
2019-06-07 14:15:00,92.95,93.01,92.94,92.97,5883.0,91.4827,91.5418,91.4729,91.5024,5883.0
2019-06-07 14:20:00,92.98,93.17,92.97,93.17,9259.0,91.5123,91.6993,91.5024,91.6993,9259.0
2019-06-07 14:25:00,93.17,93.17,93.08,93.12,9286.0,91.6993,91.6993,91.6107,91.6501,9286.0
2019-06-07 14:30:00,93.12,93.16,93.09,93.15,9581.0,91.6501,91.6894,91.6205,91.6796,9581.0
2019-06-07 14:35:00,93.14,93.16,93.09,93.14,13102.0,91.6698,91.6894,91.6205,91.6698,13102.0
2019-06-07 14:40:00,93.12,93.18,93.1,93.13,10061.0,91.6501,91.7091,91.6304,91.6599,10061.0
2019-06-07 14:45:00,93.14,93.17,92.95,92.95,9695.0,91.6698,91.6993,91.4827,91.4827,9695.0
2019-06-07 14:50:00,92.95,93.02,92.93,92.98,9213.0,91.4827,91.5516,91.4631,91.5123,9213.0
2019-06-07 14:55:00,92.97,92.97,92.86,92.88,11220.0,91.5024,91.5024,91.3942,91.4139,11220.0
2019-06-07 15:00:00,92.88,93.0,92.88,92.89,10039.0,91.4139,91.532,91.4139,91.4237,10039.0
2019-06-07 15:05:00,92.89,92.92,92.85,92.9,19501.0,91.4237,91.4532,91.3843,91.4335,19501.0
2019-06-07 15:10:00,92.9,92.96,92.88,92.91,12209.0,91.4335,91.4926,91.4139,91.4434,12209.0
2019-06-07 15:15:00,92.9,92.92,92.87,92.9,7737.0,91.4335,91.4532,91.404,91.4335,7737.0
2019-06-07 15:20:00,92.9,93.04,92.85,93.03,11844.0,91.4335,91.5713,91.3843,91.5615,11844.0
2019-06-07 15:25:00,93.03,93.09,93.01,93.04,23056.0,91.5615,91.6205,91.5418,91.5713,23056.0
2019-06-07 15:30:00,93.04,93.04,92.86,92.92,29330.0,91.5713,91.5713,91.3942,91.4532,29330.0
2019-06-07 15:35:00,92.94,92.94,92.88,92.9,17397.0,91.4729,91.4729,91.4139,91.4335,17397.0
2019-06-07 15:40:00,92.9,92.95,92.83,92.84,23393.0,91.4335,91.4827,91.3646,91.3745,23393.0
2019-06-07 15:45:00,92.82,92.82,92.68,92.7,34382.0,91.3548,91.3548,91.217,91.2367,34382.0
2019-06-07 15:50:00,92.72,92.78,92.65,92.68,37549.0,91.2564,91.3154,91.1875,91.217,37549.0
2019-06-07 15:55:00,92.67,92.73,92.47,92.51,142884.0,91.2072,91.2662,91.0103,91.0497,142884.0
2019-06-10 09:30:00,92.92,93.8,92.92,93.56,16588.0,91.4532,92.3193,91.4532,92.0831,16588.0
2019-06-10 09:35:00,93.51,93.71,93.19,93.66,18671.0,92.0339,92.2308,91.719,92.1815,18671.0
2019-06-10 09:40:00,93.66,93.74,93.57,93.73,48973.0,92.1815,92.2603,92.093,92.2504,48973.0
2019-06-10 09:45:00,93.7,93.99,93.66,93.66,26241.0,92.2209,92.5063,92.1815,92.1815,26241.0
2019-06-10 09:50:00,93.69,93.81,93.54,93.58,19888.0,92.2111,92.3292,92.0634,92.1028,19888.0
2019-06-10 09:55:00,93.59,93.92,93.59,93.92,16094.0,92.1126,92.4374,92.1126,92.4374,16094.0
2019-06-10 10:00:00,93.95,94.02,93.75,93.85,19064.0,92.467,92.5359,92.2701,92.3685,19064.0
2019-06-10 10:05:00,93.84,93.84,93.7,93.77,11971.0,92.3587,92.3587,92.2209,92.2898,11971.0
2019-06-10 10:10:00,93.77,93.81,93.58,93.66,16339.0,92.2898,92.3292,92.1028,92.1815,16339.0
2019-06-10 10:15:00,93.66,93.87,93.51,93.78,9973.0,92.1815,92.3882,92.0339,92.2996,9973.0
2019-06-10 10:20:00,93.78,93.8,93.64,93.77,10271.0,92.2996,92.3193,92.1619,92.2898,10271.0
2019-06-10 10:25:00,93.82,93.84,93.7,93.7,14002.0,92.339,92.3587,92.2209,92.2209,14002.0
2019-06-10 10:30:00,93.69,93.77,93.57,93.72,12399.0,92.2111,92.2898,92.093,92.2406,12399.0
2019-06-10 10:35:00,93.71,93.72,93.6,93.62,14432.0,92.2308,92.2406,92.1225,92.1422,14432.0
2019-06-10 10:40:00,93.62,93.72,93.6,93.72,25594.0,92.1422,92.2406,92.1225,92.2406,25594.0
2019-06-10 10:45:00,93.71,93.79,93.6,93.66,17541.0,92.2308,92.3095,92.1225,92.1815,17541.0
2019-06-10 10:50:00,93.65,93.66,93.46,93.59,22844.0,92.1717,92.1815,91.9847,92.1126,22844.0
2019-06-10 10:55:00,93.58,93.6,93.48,93.53,90972.0,92.1028,92.1225,92.0044,92.0536,90972.0
2019-06-10 11:00:00,93.51,93.63,93.5,93.59,30071.0,92.0339,92.152,92.0241,92.1126,30071.0
2019-06-10 11:05:00,93.59,93.75,93.56,93.75,15140.0,92.1126,92.2701,92.0831,92.2701,15140.0
2019-06-10 11:10:00,93.76,93.82,93.74,93.77,8820.0,92.28,92.339,92.2603,92.2898,8820.0
2019-06-10 11:15:00,93.76,93.79,93.73,93.79,6337.0,92.28,92.3095,92.2504,92.3095,6337.0
2019-06-10 11:20:00,93.78,93.83,93.76,93.8,9697.0,92.2996,92.3489,92.28,92.3193,9697.0
2019-06-10 11:25:00,93.79,93.83,93.73,93.82,10044.0,92.3095,92.3489,92.2504,92.339,10044.0
2019-06-10 11:30:00,93.81,93.89,93.79,93.88,6325.0,92.3292,92.4079,92.3095,92.3981,6325.0
2019-06-10 11:35:00,93.89,93.9,93.81,93.82,3356.0,92.4079,92.4178,92.3292,92.339,3356.0
2019-06-10 11:40:00,93.85,94.06,93.85,94.04,9801.0,92.3685,92.5752,92.3685,92.5555,9801.0
2019-06-10 11:45:00,94.04,94.06,94.0,94.03,6474.0,92.5555,92.5752,92.5162,92.5457,6474.0
2019-06-10 11:50:00,94.05,94.17,94.04,94.17,4713.0,92.5654,92.6835,92.5555,92.6835,4713.0
2019-06-10 11:55:00,94.17,94.18,94.06,94.06,7580.0,92.6835,92.6933,92.5752,92.5752,7580.0
2019-06-10 12:00:00,94.06,94.09,94.01,94.07,4969.0,92.5752,92.6048,92.526,92.5851,4969.0
2019-06-10 12:05:00,94.06,94.1,93.99,93.99,6970.0,92.5752,92.6146,92.5063,92.5063,6970.0
2019-06-10 12:10:00,93.99,94.04,93.99,93.99,6451.0,92.5063,92.5555,92.5063,92.5063,6451.0
2019-06-10 12:15:00,94.0,94.01,93.85,93.85,8692.0,92.5162,92.526,92.3685,92.3685,8692.0
2019-06-10 12:20:00,93.84,93.84,93.68,93.69,31763.0,92.3587,92.3587,92.2012,92.2111,31763.0
2019-06-10 12:25:00,93.7,93.73,93.59,93.59,5549.0,92.2209,92.2504,92.1126,92.1126,5549.0
2019-06-10 12:30:00,93.58,93.63,93.53,93.63,11241.0,92.1028,92.152,92.0536,92.152,11241.0
2019-06-10 12:35:00,93.61,93.61,93.54,93.58,5164.0,92.1323,92.1323,92.0634,92.1028,5164.0
2019-06-10 12:40:00,93.6,93.62,93.54,93.54,6118.0,92.1225,92.1422,92.0634,92.0634,6118.0
2019-06-10 12:45:00,93.53,93.53,93.44,93.48,6576.0,92.0536,92.0536,91.965,92.0044,6576.0
2019-06-10 12:50:00,93.48,93.5,93.42,93.5,4630.0,92.0044,92.0241,91.9453,92.0241,4630.0
2019-06-10 12:55:00,93.49,93.5,93.33,93.33,10085.0,92.0142,92.0241,91.8568,91.8568,10085.0
2019-06-10 13:00:00,93.35,93.49,93.35,93.48,6682.0,91.8764,92.0142,91.8764,92.0044,6682.0
2019-06-10 13:05:00,93.47,93.47,93.42,93.45,4545.0,91.9945,91.9945,91.9453,91.9749,4545.0
2019-06-10 13:10:00,93.45,93.53,93.42,93.45,6282.0,91.9749,92.0536,91.9453,91.9749,6282.0
2019-06-10 13:15:00,93.44,93.45,93.36,93.38,6356.0,91.965,91.9749,91.8863,91.906,6356.0
2019-06-10 13:20:00,93.37,93.45,93.36,93.41,4487.0,91.8961,91.9749,91.8863,91.9355,4487.0
2019-06-10 13:25:00,93.38,93.38,93.3,93.34,5223.0,91.906,91.906,91.8272,91.8666,5223.0
2019-06-10 13:30:00,93.34,93.4,93.34,93.39,6566.0,91.8666,91.9256,91.8666,91.9158,6566.0
2019-06-10 13:35:00,93.42,93.45,93.4,93.41,27515.0,91.9453,91.9749,91.9256,91.9355,27515.0
2019-06-10 13:40:00,93.41,93.47,93.38,93.39,40599.0,91.9355,91.9945,91.906,91.9158,40599.0
2019-06-10 13:45:00,93.36,93.37,93.27,93.3,6453.0,91.8863,91.8961,91.7977,91.8272,6453.0
2019-06-10 13:50:00,93.27,93.3,93.22,93.23,5980.0,91.7977,91.8272,91.7485,91.7583,5980.0
2019-06-10 13:55:00,93.23,93.35,93.22,93.34,3403.0,91.7583,91.8764,91.7485,91.8666,3403.0
2019-06-10 14:00:00,93.34,93.34,93.13,93.17,13911.0,91.8666,91.8666,91.6599,91.6993,13911.0
2019-06-10 14:05:00,93.18,93.25,93.17,93.22,6638.0,91.7091,91.778,91.6993,91.7485,6638.0
2019-06-10 14:10:00,93.22,93.24,93.13,93.18,39342.0,91.7485,91.7682,91.6599,91.7091,39342.0
2019-06-10 14:15:00,93.18,93.18,93.02,93.1,9382.0,91.7091,91.7091,91.5516,91.6304,9382.0
2019-06-10 14:20:00,93.11,93.18,93.08,93.18,7111.0,91.6402,91.7091,91.6107,91.7091,7111.0
2019-06-10 14:25:00,93.17,93.24,93.16,93.21,8309.0,91.6993,91.7682,91.6894,91.7386,8309.0
2019-06-10 14:30:00,93.22,93.28,93.19,93.25,5288.0,91.7485,91.8075,91.719,91.778,5288.0
2019-06-10 14:35:00,93.27,93.27,93.18,93.26,7765.0,91.7977,91.7977,91.7091,91.7879,7765.0
2019-06-10 14:40:00,93.27,93.32,93.23,93.27,4295.0,91.7977,91.8469,91.7583,91.7977,4295.0
2019-06-10 14:45:00,93.28,93.37,93.27,93.37,6375.0,91.8075,91.8961,91.7977,91.8961,6375.0
2019-06-10 14:50:00,93.37,93.38,93.29,93.33,5355.0,91.8961,91.906,91.8174,91.8568,5355.0
2019-06-10 14:55:00,93.31,93.38,93.29,93.34,9636.0,91.8371,91.906,91.8174,91.8666,9636.0
2019-06-10 15:00:00,93.34,93.37,93.27,93.27,48921.0,91.8666,91.8961,91.7977,91.7977,48921.0
2019-06-10 15:05:00,93.28,93.32,93.27,93.32,10697.0,91.8075,91.8469,91.7977,91.8469,10697.0
2019-06-10 15:10:00,93.31,93.33,93.23,93.25,10849.0,91.8371,91.8568,91.7583,91.778,10849.0
2019-06-10 15:15:00,93.25,93.28,93.21,93.26,11136.0,91.778,91.8075,91.7386,91.7879,11136.0
2019-06-10 15:20:00,93.26,93.26,93.16,93.2,9041.0,91.7879,91.7879,91.6894,91.7288,9041.0
2019-06-10 15:25:00,93.21,93.21,93.11,93.14,11072.0,91.7386,91.7386,91.6402,91.6698,11072.0
2019-06-10 15:30:00,93.13,93.29,93.03,93.23,30296.0,91.6599,91.8174,91.5615,91.7583,30296.0
2019-06-10 15:35:00,93.22,93.24,93.18,93.21,12921.0,91.7485,91.7682,91.7091,91.7386,12921.0
2019-06-10 15:40:00,93.21,93.24,93.14,93.2,25937.0,91.7386,91.7682,91.6698,91.7288,25937.0
2019-06-10 15:45:00,93.2,93.21,92.97,92.98,44325.0,91.7288,91.7386,91.5024,91.5123,44325.0
2019-06-10 15:50:00,92.98,93.04,92.95,92.98,88053.0,91.5123,91.5713,91.4827,91.5123,88053.0
2019-06-10 15:55:00,92.99,93.08,92.83,93.0,144636.0,91.5221,91.6107,91.3646,91.532,144636.0
2019-06-11 09:30:00,93.84,94.64,93.23,94.55,27604.0,92.3587,93.1461,91.7583,93.0575,27604.0
2019-06-11 09:35:00,94.45,94.62,94.11,94.21,10668.0,92.9591,93.1264,92.6244,92.7229,10668.0
2019-06-11 09:40:00,94.21,94.56,94.16,94.52,5013.0,92.7229,93.0673,92.6736,93.028,5013.0
2019-06-11 09:45:00,94.51,94.82,94.4,94.56,19045.0,93.0181,93.3232,92.9099,93.0673,19045.0
2019-06-11 09:50:00,94.59,94.62,94.34,94.47,11754.0,93.0969,93.1264,92.8508,92.9788,11754.0
2019-06-11 09:55:00,94.47,94.48,94.17,94.17,9300.0,92.9788,92.9886,92.6835,92.6835,9300.0
2019-06-11 10:00:00,94.18,94.43,94.18,94.34,9265.0,92.6933,92.9394,92.6933,92.8508,9265.0
2019-06-11 10:05:00,94.4,94.41,94.02,94.11,3314.0,92.9099,92.9197,92.5359,92.6244,3314.0
2019-06-11 10:10:00,94.09,94.17,93.95,94.17,14063.0,92.6048,92.6835,92.467,92.6835,14063.0
2019-06-11 10:15:00,94.18,94.19,94.12,94.16,2532.0,92.6933,92.7032,92.6343,92.6736,2532.0
2019-06-11 10:20:00,94.12,94.16,94.04,94.09,9541.0,92.6343,92.6736,92.5555,92.6048,9541.0
2019-06-11 10:25:00,94.09,94.15,93.99,94.01,4450.0,92.6048,92.6638,92.5063,92.526,4450.0
2019-06-11 10:30:00,94.04,94.07,93.85,93.89,6343.0,92.5555,92.5851,92.3685,92.4079,6343.0
2019-06-11 10:35:00,93.85,93.85,93.79,93.82,4263.0,92.3685,92.3685,92.3095,92.339,4263.0
2019-06-11 10:40:00,93.8,93.8,93.63,93.67,6558.0,92.3193,92.3193,92.152,92.1914,6558.0
2019-06-11 10:45:00,93.67,93.71,93.62,93.69,4150.0,92.1914,92.2308,92.1422,92.2111,4150.0
2019-06-11 10:50:00,93.7,93.7,93.58,93.65,3900.0,92.2209,92.2209,92.1028,92.1717,3900.0
2019-06-11 10:55:00,93.68,93.78,93.68,93.73,4100.0,92.2012,92.2996,92.2012,92.2504,4100.0
2019-06-11 11:00:00,93.75,93.87,93.73,93.85,5336.0,92.2701,92.3882,92.2504,92.3685,5336.0
2019-06-11 11:05:00,93.85,93.95,93.83,93.95,3680.0,92.3685,92.467,92.3489,92.467,3680.0
2019-06-11 11:10:00,93.95,94.0,93.78,93.78,5877.0,92.467,92.5162,92.2996,92.2996,5877.0
2019-06-11 11:15:00,93.79,93.93,93.77,93.88,3158.0,92.3095,92.4473,92.2898,92.3981,3158.0
2019-06-11 11:20:00,93.89,93.89,93.76,93.84,5840.0,92.4079,92.4079,92.28,92.3587,5840.0
2019-06-11 11:25:00,93.82,93.82,93.58,93.64,4011.0,92.339,92.339,92.1028,92.1619,4011.0
2019-06-11 11:30:00,93.68,93.69,93.59,93.59,4571.0,92.2012,92.2111,92.1126,92.1126,4571.0
2019-06-11 11:35:00,93.6,93.64,93.48,93.54,3600.0,92.1225,92.1619,92.0044,92.0634,3600.0
2019-06-11 11:40:00,93.54,93.59,93.5,93.58,8137.0,92.0634,92.1126,92.0241,92.1028,8137.0
2019-06-11 11:45:00,93.57,93.6,93.5,93.53,6000.0,92.093,92.1225,92.0241,92.0536,6000.0
2019-06-11 11:50:00,93.57,93.65,93.56,93.57,5015.0,92.093,92.1717,92.0831,92.093,5015.0
2019-06-11 11:55:00,93.58,93.64,93.53,93.56,7656.0,92.1028,92.1619,92.0536,92.0831,7656.0
2019-06-11 12:00:00,93.54,93.55,93.36,93.37,4399.0,92.0634,92.0733,91.8863,91.8961,4399.0
2019-06-11 12:05:00,93.39,93.39,93.27,93.34,3931.0,91.9158,91.9158,91.7977,91.8666,3931.0
2019-06-11 12:10:00,93.33,93.41,93.33,93.38,3596.0,91.8568,91.9355,91.8568,91.906,3596.0
2019-06-11 12:15:00,93.38,93.39,93.34,93.34,4175.0,91.906,91.9158,91.8666,91.8666,4175.0
2019-06-11 12:20:00,93.38,93.49,93.36,93.44,24232.0,91.906,92.0142,91.8863,91.965,24232.0
2019-06-11 12:25:00,93.42,93.42,93.33,93.37,5353.0,91.9453,91.9453,91.8568,91.8961,5353.0
2019-06-11 12:30:00,93.38,93.46,93.38,93.4,4200.0,91.906,91.9847,91.906,91.9256,4200.0
2019-06-11 12:35:00,93.39,93.4,93.31,93.4,6321.0,91.9158,91.9256,91.8371,91.9256,6321.0
2019-06-11 12:40:00,93.4,93.48,93.34,93.44,5979.0,91.9256,92.0044,91.8666,91.965,5979.0
2019-06-11 12:45:00,93.44,93.46,93.38,93.39,3715.0,91.965,91.9847,91.906,91.9158,3715.0
2019-06-11 12:50:00,93.36,93.44,93.35,93.36,6969.0,91.8863,91.965,91.8764,91.8863,6969.0
2019-06-11 12:55:00,93.35,93.35,93.19,93.26,5458.0,91.8764,91.8764,91.719,91.7879,5458.0
2019-06-11 13:00:00,93.25,93.38,93.23,93.38,5117.0,91.778,91.906,91.7583,91.906,5117.0
2019-06-11 13:05:00,93.41,93.51,93.41,93.47,7757.0,91.9355,92.0339,91.9355,91.9945,7757.0
2019-06-11 13:10:00,93.46,93.6,93.39,93.59,5777.0,91.9847,92.1225,91.9158,92.1126,5777.0
2019-06-11 13:15:00,93.59,93.66,93.54,93.54,5727.0,92.1126,92.1815,92.0634,92.0634,5727.0
2019-06-11 13:20:00,93.53,93.58,93.48,93.48,8152.0,92.0536,92.1028,92.0044,92.0044,8152.0
2019-06-11 13:25:00,93.49,93.49,93.43,93.48,2600.0,92.0142,92.0142,91.9552,92.0044,2600.0
2019-06-11 13:30:00,93.49,93.59,93.43,93.59,3039.0,92.0142,92.1126,91.9552,92.1126,3039.0
2019-06-11 13:35:00,93.59,93.66,93.58,93.64,3820.0,92.1126,92.1815,92.1028,92.1619,3820.0
2019-06-11 13:40:00,93.64,93.73,93.64,93.73,3438.0,92.1619,92.2504,92.1619,92.2504,3438.0
2019-06-11 13:45:00,93.72,93.75,93.71,93.74,3500.0,92.2406,92.2701,92.2308,92.2603,3500.0
2019-06-11 13:50:00,93.75,93.82,93.75,93.82,4322.0,92.2701,92.339,92.2701,92.339,4322.0
2019-06-11 13:55:00,93.81,93.92,93.81,93.9,7173.0,92.3292,92.4374,92.3292,92.4178,7173.0
2019-06-11 14:00:00,93.91,94.03,93.91,94.0,5752.0,92.4276,92.5457,92.4276,92.5162,5752.0
2019-06-11 14:05:00,93.99,93.99,93.92,93.96,3379.0,92.5063,92.5063,92.4374,92.4768,3379.0
2019-06-11 14:10:00,93.98,94.0,93.94,94.0,3923.0,92.4965,92.5162,92.4571,92.5162,3923.0
2019-06-11 14:15:00,94.01,94.02,93.96,93.96,4252.0,92.526,92.5359,92.4768,92.4768,4252.0
2019-06-11 14:20:00,93.95,94.05,93.95,94.05,7022.0,92.467,92.5654,92.467,92.5654,7022.0
2019-06-11 14:25:00,94.04,94.04,93.97,93.97,5577.0,92.5555,92.5555,92.4866,92.4866,5577.0
2019-06-11 14:30:00,93.98,93.98,93.85,93.87,5763.0,92.4965,92.4965,92.3685,92.3882,5763.0
2019-06-11 14:35:00,93.86,93.86,93.71,93.71,3695.0,92.3784,92.3784,92.2308,92.2308,3695.0
2019-06-11 14:40:00,93.71,93.74,93.67,93.73,5599.0,92.2308,92.2603,92.1914,92.2504,5599.0
2019-06-11 14:45:00,93.73,93.73,93.68,93.72,5553.0,92.2504,92.2504,92.2012,92.2406,5553.0
2019-06-11 14:50:00,93.71,93.85,93.71,93.84,6347.0,92.2308,92.3685,92.2308,92.3587,6347.0
2019-06-11 14:55:00,93.84,93.84,93.76,93.83,5883.0,92.3587,92.3587,92.28,92.3489,5883.0
2019-06-11 15:00:00,93.83,93.84,93.69,93.69,5236.0,92.3489,92.3587,92.2111,92.2111,5236.0
2019-06-11 15:05:00,93.73,93.83,93.7,93.83,4553.0,92.2504,92.3489,92.2209,92.3489,4553.0
2019-06-11 15:10:00,93.82,93.86,93.8,93.81,4200.0,92.339,92.3784,92.3193,92.3292,4200.0
2019-06-11 15:15:00,93.82,93.84,93.78,93.8,3500.0,92.339,92.3587,92.2996,92.3193,3500.0
2019-06-11 15:20:00,93.81,93.85,93.79,93.84,5873.0,92.3292,92.3685,92.3095,92.3587,5873.0
2019-06-11 15:25:00,93.84,93.86,93.76,93.85,7632.0,92.3587,92.3784,92.28,92.3685,7632.0
2019-06-11 15:30:00,93.84,93.97,93.8,93.92,22635.0,92.3587,92.4866,92.3193,92.4374,22635.0
2019-06-11 15:35:00,93.92,93.92,93.83,93.87,33409.0,92.4374,92.4374,92.3489,92.3882,33409.0
2019-06-11 15:40:00,93.86,93.89,93.8,93.85,30979.0,92.3784,92.4079,92.3193,92.3685,30979.0
2019-06-11 15:45:00,93.86,93.97,93.84,93.9,34748.0,92.3784,92.4866,92.3587,92.4178,34748.0
2019-06-11 15:50:00,93.89,93.96,93.81,93.95,30929.0,92.4079,92.4768,92.3292,92.467,30929.0
2019-06-11 15:55:00,93.95,93.97,93.86,93.94,64731.0,92.467,92.4866,92.3784,92.4571,64731.0
2019-06-12 09:30:00,93.99,94.37,93.78,94.16,14277.0,92.5063,92.8803,92.2996,92.6736,14277.0
2019-06-12 09:35:00,94.15,94.35,94.12,94.35,12100.0,92.6638,92.8606,92.6343,92.8606,12100.0
2019-06-12 09:40:00,94.41,94.65,94.39,94.61,10548.0,92.9197,93.1559,92.9,93.1165,10548.0
2019-06-12 09:45:00,94.58,94.61,94.39,94.47,13851.0,93.087,93.1165,92.9,92.9788,13851.0
2019-06-12 09:50:00,94.47,94.57,94.39,94.42,9129.0,92.9788,93.0772,92.9,92.9295,9129.0
2019-06-12 09:55:00,94.45,94.45,94.11,94.42,8380.0,92.9591,92.9591,92.6244,92.9295,8380.0
2019-06-12 10:00:00,94.4,94.4,94.24,94.25,11135.0,92.9099,92.9099,92.7524,92.7622,11135.0
2019-06-12 10:05:00,94.23,94.28,94.13,94.16,8595.0,92.7425,92.7918,92.6441,92.6736,8595.0
2019-06-12 10:10:00,94.19,94.27,94.09,94.17,9827.0,92.7032,92.7819,92.6048,92.6835,9827.0
2019-06-12 10:15:00,94.13,94.16,94.04,94.06,6746.0,92.6441,92.6736,92.5555,92.5752,6746.0
2019-06-12 10:20:00,93.99,94.02,93.84,93.84,3853.0,92.5063,92.5359,92.3587,92.3587,3853.0
2019-06-12 10:25:00,93.84,93.84,93.74,93.81,2219.0,92.3587,92.3587,92.2603,92.3292,2219.0
2019-06-12 10:30:00,93.8,93.84,93.69,93.73,3826.0,92.3193,92.3587,92.2111,92.2504,3826.0
2019-06-12 10:35:00,93.74,93.78,93.63,93.76,7608.0,92.2603,92.2996,92.152,92.28,7608.0
2019-06-12 10:40:00,93.76,93.84,93.65,93.72,16333.0,92.28,92.3587,92.1717,92.2406,16333.0
2019-06-12 10:45:00,93.73,93.78,93.57,93.62,29206.0,92.2504,92.2996,92.093,92.1422,29206.0
2019-06-12 10:50:00,93.61,93.64,93.56,93.57,2019.0,92.1323,92.1619,92.0831,92.093,2019.0
2019-06-12 10:55:00,93.57,93.57,93.4,93.43,2124.0,92.093,92.093,91.9256,91.9552,2124.0
2019-06-12 11:00:00,93.4,93.53,93.4,93.51,3536.0,91.9256,92.0536,91.9256,92.0339,3536.0
2019-06-12 11:05:00,93.52,93.56,93.46,93.52,11315.0,92.0438,92.0831,91.9847,92.0438,11315.0
2019-06-12 11:10:00,93.52,93.54,93.41,93.43,2523.0,92.0438,92.0634,91.9355,91.9552,2523.0
2019-06-12 11:15:00,93.45,93.52,93.45,93.51,2868.0,91.9749,92.0438,91.9749,92.0339,2868.0
2019-06-12 11:20:00,93.51,93.51,93.41,93.48,4346.0,92.0339,92.0339,91.9355,92.0044,4346.0
2019-06-12 11:25:00,93.48,93.51,93.42,93.45,4369.0,92.0044,92.0339,91.9453,91.9749,4369.0
2019-06-12 11:30:00,93.45,93.47,93.4,93.44,4283.0,91.9749,91.9945,91.9256,91.965,4283.0
2019-06-12 11:35:00,93.45,93.47,93.41,93.42,4961.0,91.9749,91.9945,91.9355,91.9453,4961.0
2019-06-12 11:40:00,93.42,93.49,93.4,93.43,3600.0,91.9453,92.0142,91.9256,91.9552,3600.0
2019-06-12 11:45:00,93.45,93.5,93.43,93.47,5187.0,91.9749,92.0241,91.9552,91.9945,5187.0
2019-06-12 11:50:00,93.44,93.45,93.4,93.4,2049.0,91.965,91.9749,91.9256,91.9256,2049.0
2019-06-12 11:55:00,93.43,93.46,93.4,93.44,4038.0,91.9552,91.9847,91.9256,91.965,4038.0
2019-06-12 12:00:00,93.43,93.49,93.42,93.42,7560.0,91.9552,92.0142,91.9453,91.9453,7560.0
2019-06-12 12:05:00,93.44,93.49,93.43,93.47,4706.0,91.965,92.0142,91.9552,91.9945,4706.0
2019-06-12 12:10:00,93.45,93.45,93.4,93.42,3700.0,91.9749,91.9749,91.9256,91.9453,3700.0
2019-06-12 12:15:00,93.43,93.55,93.43,93.54,4600.0,91.9552,92.0733,91.9552,92.0634,4600.0
2019-06-12 12:20:00,93.52,93.64,93.5,93.64,9898.0,92.0438,92.1619,92.0241,92.1619,9898.0
2019-06-12 12:25:00,93.65,93.67,93.58,93.58,4444.0,92.1717,92.1914,92.1028,92.1028,4444.0
2019-06-12 12:30:00,93.59,93.6,93.52,93.58,7500.0,92.1126,92.1225,92.0438,92.1028,7500.0
2019-06-12 12:35:00,93.57,93.64,93.55,93.63,24280.0,92.093,92.1619,92.0733,92.152,24280.0
2019-06-12 12:40:00,93.64,93.64,93.61,93.62,5781.0,92.1619,92.1619,92.1323,92.1422,5781.0
2019-06-12 12:45:00,93.64,93.64,93.61,93.63,9196.0,92.1619,92.1619,92.1323,92.152,9196.0
2019-06-12 12:50:00,93.63,93.66,93.56,93.59,14625.0,92.152,92.1815,92.0831,92.1126,14625.0
2019-06-12 12:55:00,93.59,93.59,93.55,93.55,11582.0,92.1126,92.1126,92.0733,92.0733,11582.0
2019-06-12 13:00:00,93.52,93.52,93.39,93.39,2145.0,92.0438,92.0438,91.9158,91.9158,2145.0
2019-06-12 13:05:00,93.41,93.46,93.39,93.43,6355.0,91.9355,91.9847,91.9158,91.9552,6355.0
2019-06-12 13:10:00,93.4,93.41,93.34,93.34,2226.0,91.9256,91.9355,91.8666,91.8666,2226.0
2019-06-12 13:15:00,93.32,93.38,93.31,93.37,4304.0,91.8469,91.906,91.8371,91.8961,4304.0
2019-06-12 13:20:00,93.36,93.39,93.33,93.33,1900.0,91.8863,91.9158,91.8568,91.8568,1900.0
2019-06-12 13:25:00,93.33,93.38,93.29,93.37,3353.0,91.8568,91.906,91.8174,91.8961,3353.0
2019-06-12 13:30:00,93.36,93.38,93.32,93.38,2477.0,91.8863,91.906,91.8469,91.906,2477.0
2019-06-12 13:35:00,93.41,93.42,93.36,93.39,2387.0,91.9355,91.9453,91.8863,91.9158,2387.0
2019-06-12 13:40:00,93.39,93.44,93.39,93.4,2500.0,91.9158,91.965,91.9158,91.9256,2500.0
2019-06-12 13:45:00,93.41,93.52,93.41,93.51,2966.0,91.9355,92.0438,91.9355,92.0339,2966.0
2019-06-12 13:50:00,93.49,93.53,93.49,93.52,2600.0,92.0142,92.0536,92.0142,92.0438,2600.0
2019-06-12 13:55:00,93.52,93.56,93.51,93.53,2294.0,92.0438,92.0831,92.0339,92.0536,2294.0
2019-06-12 14:00:00,93.54,93.57,93.5,93.51,3587.0,92.0634,92.093,92.0241,92.0339,3587.0
2019-06-12 14:05:00,93.5,93.54,93.49,93.49,3725.0,92.0241,92.0634,92.0142,92.0142,3725.0
2019-06-12 14:10:00,93.48,93.48,93.42,93.42,4808.0,92.0044,92.0044,91.9453,91.9453,4808.0
2019-06-12 14:15:00,93.43,93.47,93.41,93.47,5845.0,91.9552,91.9945,91.9355,91.9945,5845.0
2019-06-12 14:20:00,93.47,93.54,93.46,93.53,5672.0,91.9945,92.0634,91.9847,92.0536,5672.0
2019-06-12 14:25:00,93.53,93.55,93.49,93.5,4474.0,92.0536,92.0733,92.0142,92.0241,4474.0
2019-06-12 14:30:00,93.53,93.54,93.49,93.52,3033.0,92.0536,92.0634,92.0142,92.0438,3033.0
2019-06-12 14:35:00,93.54,93.58,93.51,93.51,4077.0,92.0634,92.1028,92.0339,92.0339,4077.0
2019-06-12 14:40:00,93.52,93.58,93.51,93.58,4207.0,92.0438,92.1028,92.0339,92.1028,4207.0
2019-06-12 14:45:00,93.58,93.65,93.56,93.62,2800.0,92.1028,92.1717,92.0831,92.1422,2800.0
2019-06-12 14:50:00,93.61,93.67,93.61,93.61,3362.0,92.1323,92.1914,92.1323,92.1323,3362.0
2019-06-12 14:55:00,93.61,93.63,93.54,93.54,2500.0,92.1323,92.152,92.0634,92.0634,2500.0
2019-06-12 15:00:00,93.52,93.56,93.48,93.49,6090.0,92.0438,92.0831,92.0044,92.0142,6090.0
2019-06-12 15:05:00,93.49,93.57,93.48,93.57,8920.0,92.0142,92.093,92.0044,92.093,8920.0
2019-06-12 15:10:00,93.57,93.59,93.55,93.58,7630.0,92.093,92.1126,92.0733,92.1028,7630.0
2019-06-12 15:15:00,93.57,93.57,93.51,93.55,4414.0,92.093,92.093,92.0339,92.0733,4414.0
2019-06-12 15:20:00,93.55,93.57,93.53,93.53,6826.0,92.0733,92.093,92.0536,92.0536,6826.0
2019-06-12 15:25:00,93.53,93.56,93.49,93.51,5197.0,92.0536,92.0831,92.0142,92.0339,5197.0
2019-06-12 15:30:00,93.5,93.51,93.47,93.49,8553.0,92.0241,92.0339,91.9945,92.0142,8553.0
2019-06-12 15:35:00,93.49,93.49,93.42,93.43,9374.0,92.0142,92.0142,91.9453,91.9552,9374.0
2019-06-12 15:40:00,93.43,93.44,93.35,93.37,9735.0,91.9552,91.965,91.8764,91.8961,9735.0
2019-06-12 15:45:00,93.36,93.39,93.27,93.29,18777.0,91.8863,91.9158,91.7977,91.8174,18777.0
2019-06-12 15:50:00,93.29,93.35,93.28,93.3,22086.0,91.8174,91.8764,91.8075,91.8272,22086.0
2019-06-12 15:55:00,93.3,93.38,93.24,93.36,57653.0,91.8272,91.906,91.7682,91.8863,57653.0
2019-06-13 09:30:00,93.56,93.76,93.56,93.63,11587.0,92.0831,92.28,92.0831,92.152,11587.0
2019-06-13 09:35:00,93.69,93.71,93.54,93.54,3691.0,92.2111,92.2308,92.0634,92.0634,3691.0
2019-06-13 09:40:00,93.54,93.57,93.45,93.5,3405.0,92.0634,92.093,91.9749,92.0241,3405.0
2019-06-13 09:45:00,93.49,93.49,93.14,93.15,5816.0,92.0142,92.0142,91.6698,91.6796,5816.0
2019-06-13 09:50:00,93.22,93.24,93.11,93.12,4137.0,91.7485,91.7682,91.6402,91.6501,4137.0
2019-06-13 09:55:00,93.21,93.27,92.94,93.0,5555.0,91.7386,91.7977,91.4729,91.532,5555.0
2019-06-13 10:00:00,93.04,93.14,93.0,93.13,8484.0,91.5713,91.6698,91.532,91.6599,8484.0
2019-06-13 10:05:00,93.14,93.21,92.9,92.96,5010.0,91.6698,91.7386,91.4335,91.4926,5010.0
2019-06-13 10:10:00,92.98,92.99,92.92,92.94,3822.0,91.5123,91.5221,91.4532,91.4729,3822.0
2019-06-13 10:15:00,92.94,93.13,92.94,93.01,2512.0,91.4729,91.6599,91.4729,91.5418,2512.0
2019-06-13 10:20:00,93.02,93.12,93.02,93.12,3422.0,91.5516,91.6501,91.5516,91.6501,3422.0
2019-06-13 10:25:00,93.1,93.21,93.08,93.21,5555.0,91.6304,91.7386,91.6107,91.7386,5555.0
2019-06-13 10:30:00,93.19,93.19,93.11,93.16,2967.0,91.719,91.719,91.6402,91.6894,2967.0
2019-06-13 10:35:00,93.19,93.25,93.17,93.23,2968.0,91.719,91.778,91.6993,91.7583,2968.0
2019-06-13 10:40:00,93.25,93.25,93.15,93.21,2000.0,91.778,91.778,91.6796,91.7386,2000.0
2019-06-13 10:45:00,93.2,93.31,93.2,93.2,5807.0,91.7288,91.8371,91.7288,91.7288,5807.0
2019-06-13 10:50:00,93.2,93.23,93.11,93.21,2585.0,91.7288,91.7583,91.6402,91.7386,2585.0
2019-06-13 10:55:00,93.17,93.17,93.02,93.02,2977.0,91.6993,91.6993,91.5516,91.5516,2977.0
2019-06-13 11:00:00,93.05,93.16,93.04,93.1,9503.0,91.5812,91.6894,91.5713,91.6304,9503.0
2019-06-13 11:05:00,93.1,93.12,93.0,93.06,5515.0,91.6304,91.6501,91.532,91.591,5515.0
2019-06-13 11:10:00,93.07,93.21,93.03,93.2,3950.0,91.6009,91.7386,91.5615,91.7288,3950.0
2019-06-13 11:15:00,93.2,93.29,93.18,93.28,4415.0,91.7288,91.8174,91.7091,91.8075,4415.0
2019-06-13 11:20:00,93.27,93.36,93.27,93.35,3832.0,91.7977,91.8863,91.7977,91.8764,3832.0
2019-06-13 11:25:00,93.33,93.4,93.33,93.4,2700.0,91.8568,91.9256,91.8568,91.9256,2700.0
2019-06-13 11:30:00,93.4,93.41,93.28,93.29,6613.0,91.9256,91.9355,91.8075,91.8174,6613.0
2019-06-13 11:35:00,93.29,93.3,93.22,93.3,2600.0,91.8174,91.8272,91.7485,91.8272,2600.0
2019-06-13 11:40:00,93.27,93.37,93.26,93.32,5308.0,91.7977,91.8961,91.7879,91.8469,5308.0
2019-06-13 11:45:00,93.34,93.42,93.33,93.4,7988.0,91.8666,91.9453,91.8568,91.9256,7988.0
2019-06-13 11:50:00,93.41,93.46,93.33,93.41,9624.0,91.9355,91.9847,91.8568,91.9355,9624.0
2019-06-13 11:55:00,93.41,93.41,93.35,93.38,3298.0,91.9355,91.9355,91.8764,91.906,3298.0
2019-06-13 12:00:00,93.38,93.44,93.38,93.44,2800.0,91.906,91.965,91.906,91.965,2800.0
2019-06-13 12:05:00,93.45,93.47,93.43,93.46,2688.0,91.9749,91.9945,91.9552,91.9847,2688.0
2019-06-13 12:10:00,93.46,93.51,93.44,93.45,2340.0,91.9847,92.0339,91.965,91.9749,2340.0
2019-06-13 12:15:00,93.46,93.49,93.46,93.49,1624.0,91.9847,92.0142,91.9847,92.0142,1624.0
2019-06-13 12:20:00,93.51,93.54,93.48,93.54,1872.0,92.0339,92.0634,92.0044,92.0634,1872.0
2019-06-13 12:25:00,93.56,93.57,93.46,93.48,4443.0,92.0831,92.093,91.9847,92.0044,4443.0
2019-06-13 12:30:00,93.51,93.52,93.42,93.43,2849.0,92.0339,92.0438,91.9453,91.9552,2849.0
2019-06-13 12:35:00,93.44,93.48,93.41,93.42,5560.0,91.965,92.0044,91.9355,91.9453,5560.0
2019-06-13 12:40:00,93.43,93.56,93.43,93.54,4118.0,91.9552,92.0831,91.9552,92.0634,4118.0
2019-06-13 12:45:00,93.54,93.68,93.53,93.63,3806.0,92.0634,92.2012,92.0536,92.152,3806.0
2019-06-13 12:50:00,93.64,93.71,93.62,93.7,3771.0,92.1619,92.2308,92.1422,92.2209,3771.0
2019-06-13 12:55:00,93.7,93.75,93.7,93.72,3170.0,92.2209,92.2701,92.2209,92.2406,3170.0
2019-06-13 13:00:00,93.72,93.74,93.66,93.7,4100.0,92.2406,92.2603,92.1815,92.2209,4100.0
2019-06-13 13:05:00,93.7,93.7,93.58,93.63,2676.0,92.2209,92.2209,92.1028,92.152,2676.0
2019-06-13 13:10:00,93.62,93.63,93.56,93.57,17075.0,92.1422,92.152,92.0831,92.093,17075.0
2019-06-13 13:15:00,93.57,93.59,93.57,93.58,1800.0,92.093,92.1126,92.093,92.1028,1800.0
2019-06-13 13:20:00,93.57,93.57,93.45,93.49,7499.0,92.093,92.093,91.9749,92.0142,7499.0
2019-06-13 13:25:00,93.51,93.51,93.49,93.49,1510.0,92.0339,92.0339,92.0142,92.0142,1510.0
2019-06-13 13:30:00,93.5,93.52,93.47,93.49,3718.0,92.0241,92.0438,91.9945,92.0142,3718.0
2019-06-13 13:35:00,93.5,93.54,93.47,93.54,3107.0,92.0241,92.0634,91.9945,92.0634,3107.0
2019-06-13 13:40:00,93.54,93.54,93.48,93.48,7902.0,92.0634,92.0634,92.0044,92.0044,7902.0
2019-06-13 13:45:00,93.48,93.52,93.44,93.52,3436.0,92.0044,92.0438,91.965,92.0438,3436.0
2019-06-13 13:50:00,93.54,93.55,93.44,93.44,11533.0,92.0634,92.0733,91.965,91.965,11533.0
2019-06-13 13:55:00,93.45,93.47,93.39,93.41,4816.0,91.9749,91.9945,91.9158,91.9355,4816.0
2019-06-13 14:00:00,93.41,93.41,93.36,93.4,4328.0,91.9355,91.9355,91.8863,91.9256,4328.0
2019-06-13 14:05:00,93.38,93.4,93.27,93.28,5100.0,91.906,91.9256,91.7977,91.8075,5100.0
2019-06-13 14:10:00,93.28,93.3,93.26,93.29,5515.0,91.8075,91.8272,91.7879,91.8174,5515.0
2019-06-13 14:15:00,93.28,93.28,93.12,93.15,7240.0,91.8075,91.8075,91.6501,91.6796,7240.0
2019-06-13 14:20:00,93.14,93.16,93.08,93.1,9805.0,91.6698,91.6894,91.6107,91.6304,9805.0
2019-06-13 14:25:00,93.12,93.19,93.12,93.14,6122.0,91.6501,91.719,91.6501,91.6698,6122.0
2019-06-13 14:30:00,93.12,93.13,93.06,93.06,7719.0,91.6501,91.6599,91.591,91.591,7719.0
2019-06-13 14:35:00,93.06,93.11,92.98,93.07,31437.0,91.591,91.6402,91.5123,91.6009,31437.0
2019-06-13 14:40:00,93.06,93.18,93.06,93.18,4821.0,91.591,91.7091,91.591,91.7091,4821.0
2019-06-13 14:45:00,93.2,93.22,93.11,93.12,5096.0,91.7288,91.7485,91.6402,91.6501,5096.0
2019-06-13 14:50:00,93.13,93.17,93.13,93.16,12000.0,91.6599,91.6993,91.6599,91.6894,12000.0
2019-06-13 14:55:00,93.16,93.18,93.06,93.06,9889.0,91.6894,91.7091,91.591,91.591,9889.0
2019-06-13 15:00:00,93.05,93.05,92.93,92.95,9342.0,91.5812,91.5812,91.4631,91.4827,9342.0
2019-06-13 15:05:00,92.95,92.97,92.88,92.92,15146.0,91.4827,91.5024,91.4139,91.4532,15146.0
2019-06-13 15:10:00,92.93,93.02,92.93,92.99,7823.0,91.4631,91.5516,91.4631,91.5221,7823.0
2019-06-13 15:15:00,92.97,92.97,92.82,92.86,8805.0,91.5024,91.5024,91.3548,91.3942,8805.0
2019-06-13 15:20:00,92.86,92.95,92.86,92.94,6439.0,91.3942,91.4827,91.3942,91.4729,6439.0
2019-06-13 15:25:00,92.95,92.98,92.94,92.98,9102.0,91.4827,91.5123,91.4729,91.5123,9102.0
2019-06-13 15:30:00,92.98,93.02,92.94,92.96,16920.0,91.5123,91.5516,91.4729,91.4926,16920.0
2019-06-13 15:35:00,92.95,93.0,92.95,92.95,13808.0,91.4827,91.532,91.4827,91.4827,13808.0
2019-06-13 15:40:00,92.93,92.95,92.84,92.84,17746.0,91.4631,91.4827,91.3745,91.3745,17746.0
2019-06-13 15:45:00,92.84,92.85,92.65,92.67,57196.0,91.3745,91.3843,91.1875,91.2072,57196.0
2019-06-13 15:50:00,92.67,92.89,92.65,92.84,66653.0,91.2072,91.4237,91.1875,91.3745,66653.0
2019-06-13 15:55:00,92.84,93.07,92.82,93.04,53517.0,91.3745,91.6009,91.3548,91.5713,53517.0
2019-06-14 09:30:00,92.94,93.12,92.58,92.71,12666.0,91.4729,91.6501,91.1186,91.2465,12666.0
2019-06-14 09:35:00,92.63,92.67,92.56,92.56,2900.0,91.1678,91.2072,91.0989,91.0989,2900.0
2019-06-14 09:40:00,92.59,92.79,92.59,92.61,5762.0,91.1284,91.3253,91.1284,91.1481,5762.0
2019-06-14 09:45:00,92.72,92.73,92.56,92.61,6659.0,91.2564,91.2662,91.0989,91.1481,6659.0
2019-06-14 09:50:00,92.62,92.75,92.44,92.46,4540.0,91.158,91.2859,90.9808,91.0005,4540.0
2019-06-14 09:55:00,92.57,92.68,92.41,92.62,8595.0,91.1087,91.217,90.9513,91.158,8595.0
2019-06-14 10:00:00,92.62,92.66,92.54,92.6,4207.0,91.158,91.1973,91.0792,91.1383,4207.0
2019-06-14 10:05:00,92.6,92.89,92.56,92.89,5776.0,91.1383,91.4237,91.0989,91.4237,5776.0
2019-06-14 10:10:00,92.84,92.92,92.79,92.9,4513.0,91.3745,91.4532,91.3253,91.4335,4513.0
2019-06-14 10:15:00,92.86,92.92,92.77,92.79,4103.0,91.3942,91.4532,91.3056,91.3253,4103.0
2019-06-14 10:20:00,92.79,92.96,92.74,92.93,16664.0,91.3253,91.4926,91.2761,91.4631,16664.0
2019-06-14 10:25:00,92.94,93.03,92.91,92.95,3570.0,91.4729,91.5615,91.4434,91.4827,3570.0
2019-06-14 10:30:00,92.93,92.99,92.83,92.86,6394.0,91.4631,91.5221,91.3646,91.3942,6394.0
2019-06-14 10:35:00,92.86,92.91,92.82,92.83,3872.0,91.3942,91.4434,91.3548,91.3646,3872.0
2019-06-14 10:40:00,92.86,92.94,92.82,92.94,4690.0,91.3942,91.4729,91.3548,91.4729,4690.0
2019-06-14 10:45:00,92.94,93.0,92.88,93.0,3501.0,91.4729,91.532,91.4139,91.532,3501.0
2019-06-14 10:50:00,93.08,93.13,93.01,93.1,4600.0,91.6107,91.6599,91.5418,91.6304,4600.0
2019-06-14 10:55:00,93.11,93.14,93.06,93.07,5120.0,91.6402,91.6698,91.591,91.6009,5120.0
2019-06-14 11:00:00,93.04,93.08,93.03,93.04,2800.0,91.5713,91.6107,91.5615,91.5713,2800.0
2019-06-14 11:05:00,93.04,93.04,92.91,92.91,3825.0,91.5713,91.5713,91.4434,91.4434,3825.0
2019-06-14 11:10:00,92.94,92.94,92.84,92.88,3747.0,91.4729,91.4729,91.3745,91.4139,3747.0
2019-06-14 11:15:00,92.88,93.03,92.84,93.02,3405.0,91.4139,91.5615,91.3745,91.5516,3405.0
2019-06-14 11:20:00,93.02,93.08,92.99,93.08,3700.0,91.5516,91.6107,91.5221,91.6107,3700.0
2019-06-14 11:25:00,93.09,93.17,93.04,93.16,4002.0,91.6205,91.6993,91.5713,91.6894,4002.0
2019-06-14 11:30:00,93.15,93.16,93.09,93.11,5000.0,91.6796,91.6894,91.6205,91.6402,5000.0
2019-06-14 11:35:00,93.09,93.17,93.05,93.14,5000.0,91.6205,91.6993,91.5812,91.6698,5000.0
2019-06-14 11:40:00,93.16,93.16,93.08,93.08,5884.0,91.6894,91.6894,91.6107,91.6107,5884.0
2019-06-14 11:45:00,93.07,93.12,93.06,93.09,4419.0,91.6009,91.6501,91.591,91.6205,4419.0
2019-06-14 11:50:00,93.06,93.11,93.04,93.04,2566.0,91.591,91.6402,91.5713,91.5713,2566.0
2019-06-14 11:55:00,93.07,93.11,93.04,93.07,6847.0,91.6009,91.6402,91.5713,91.6009,6847.0
2019-06-14 12:00:00,93.06,93.08,93.02,93.03,3887.0,91.591,91.6107,91.5516,91.5615,3887.0
2019-06-14 12:05:00,93.03,93.13,93.02,93.06,7529.0,91.5615,91.6599,91.5516,91.591,7529.0
2019-06-14 12:10:00,93.06,93.12,93.05,93.11,3744.0,91.591,91.6501,91.5812,91.6402,3744.0
2019-06-14 12:15:00,93.11,93.16,93.08,93.1,5515.0,91.6402,91.6894,91.6107,91.6304,5515.0
2019-06-14 12:20:00,93.08,93.17,93.08,93.15,4400.0,91.6107,91.6993,91.6107,91.6796,4400.0
2019-06-14 12:25:00,93.17,93.21,93.15,93.2,4600.0,91.6993,91.7386,91.6796,91.7288,4600.0
2019-06-14 12:30:00,93.2,93.22,93.17,93.21,4904.0,91.7288,91.7485,91.6993,91.7386,4904.0
2019-06-14 12:35:00,93.22,93.22,93.17,93.19,2647.0,91.7485,91.7485,91.6993,91.719,2647.0
2019-06-14 12:40:00,93.18,93.18,93.14,93.15,3091.0,91.7091,91.7091,91.6698,91.6796,3091.0
2019-06-14 12:45:00,93.14,93.14,93.11,93.11,2354.0,91.6698,91.6698,91.6402,91.6402,2354.0
2019-06-14 12:50:00,93.13,93.15,93.1,93.11,3266.0,91.6599,91.6796,91.6304,91.6402,3266.0
2019-06-14 12:55:00,93.11,93.15,93.1,93.14,1835.0,91.6402,91.6796,91.6304,91.6698,1835.0
2019-06-14 13:00:00,93.12,93.16,93.12,93.16,1330.0,91.6501,91.6894,91.6501,91.6894,1330.0
2019-06-14 13:05:00,93.16,93.19,93.14,93.19,2302.0,91.6894,91.719,91.6698,91.719,2302.0
2019-06-14 13:10:00,93.19,93.21,93.16,93.16,4549.0,91.719,91.7386,91.6894,91.6894,4549.0
2019-06-14 13:15:00,93.18,93.21,93.16,93.16,3100.0,91.7091,91.7386,91.6894,91.6894,3100.0
2019-06-14 13:20:00,93.17,93.19,93.15,93.18,4127.0,91.6993,91.719,91.6796,91.7091,4127.0
2019-06-14 13:25:00,93.21,93.21,93.13,93.14,2800.0,91.7386,91.7386,91.6599,91.6698,2800.0
2019-06-14 13:30:00,93.14,93.2,93.13,93.14,3700.0,91.6698,91.7288,91.6599,91.6698,3700.0
2019-06-14 13:35:00,93.13,93.15,93.07,93.08,5433.0,91.6599,91.6796,91.6009,91.6107,5433.0
2019-06-14 13:40:00,93.08,93.1,93.05,93.08,4110.0,91.6107,91.6304,91.5812,91.6107,4110.0
2019-06-14 13:45:00,93.08,93.1,93.05,93.05,2505.0,91.6107,91.6304,91.5812,91.5812,2505.0
2019-06-14 13:50:00,93.06,93.08,93.0,93.0,5968.0,91.591,91.6107,91.532,91.532,5968.0
2019-06-14 13:55:00,92.98,92.98,92.94,92.95,1400.0,91.5123,91.5123,91.4729,91.4827,1400.0
2019-06-14 14:00:00,92.95,92.96,92.88,92.9,10703.0,91.4827,91.4926,91.4139,91.4335,10703.0
2019-06-14 14:05:00,92.9,92.96,92.88,92.93,6283.0,91.4335,91.4926,91.4139,91.4631,6283.0
2019-06-14 14:10:00,92.92,92.92,92.86,92.86,4559.0,91.4532,91.4532,91.3942,91.3942,4559.0
2019-06-14 14:15:00,92.85,92.95,92.85,92.94,4493.0,91.3843,91.4827,91.3843,91.4729,4493.0
2019-06-14 14:20:00,92.95,92.97,92.93,92.97,2900.0,91.4827,91.5024,91.4631,91.5024,2900.0
2019-06-14 14:25:00,92.97,93.13,92.96,93.12,9663.0,91.5024,91.6599,91.4926,91.6501,9663.0
2019-06-14 14:30:00,93.12,93.23,93.12,93.15,9473.0,91.6501,91.7583,91.6501,91.6796,9473.0
2019-06-14 14:35:00,93.16,93.16,93.11,93.11,6100.0,91.6894,91.6894,91.6402,91.6402,6100.0
2019-06-14 14:40:00,93.11,93.13,93.09,93.1,7467.0,91.6402,91.6599,91.6205,91.6304,7467.0
2019-06-14 14:45:00,93.09,93.13,93.09,93.12,4857.0,91.6205,91.6599,91.6205,91.6501,4857.0
2019-06-14 14:50:00,93.13,93.13,93.09,93.12,4990.0,91.6599,91.6599,91.6205,91.6501,4990.0
2019-06-14 14:55:00,93.12,93.23,93.11,93.23,5518.0,91.6501,91.7583,91.6402,91.7583,5518.0
2019-06-14 15:00:00,93.23,93.5,93.22,93.5,10600.0,91.7583,92.0241,91.7485,92.0241,10600.0
2019-06-14 15:05:00,93.49,93.54,93.43,93.44,10457.0,92.0142,92.0634,91.9552,91.965,10457.0
2019-06-14 15:10:00,93.42,93.52,93.42,93.52,5400.0,91.9453,92.0438,91.9453,92.0438,5400.0
2019-06-14 15:15:00,93.53,93.6,93.52,93.55,11417.0,92.0536,92.1225,92.0438,92.0733,11417.0
2019-06-14 15:20:00,93.56,93.62,93.52,93.62,8943.0,92.0831,92.1422,92.0438,92.1422,8943.0
2019-06-14 15:25:00,93.59,93.6,93.52,93.54,12157.0,92.1126,92.1225,92.0438,92.0634,12157.0
2019-06-14 15:30:00,93.53,93.57,93.51,93.57,7112.0,92.0536,92.093,92.0339,92.093,7112.0
2019-06-14 15:35:00,93.57,93.58,93.52,93.55,10199.0,92.093,92.1028,92.0438,92.0733,10199.0
2019-06-14 15:40:00,93.52,93.54,93.46,93.5,7500.0,92.0438,92.0634,91.9847,92.0241,7500.0
2019-06-14 15:45:00,93.49,93.5,93.44,93.44,11969.0,92.0142,92.0241,91.965,91.965,11969.0
2019-06-14 15:50:00,93.44,93.54,93.39,93.5,23474.0,91.965,92.0634,91.9158,92.0241,23474.0
2019-06-14 15:55:00,93.49,93.49,93.33,93.4,55720.0,92.0142,92.0142,91.8568,91.9256,55720.0
2019-06-17 09:30:00,93.31,93.5,92.91,93.03,17728.0,91.8371,92.0241,91.4434,91.5615,17728.0
2019-06-17 09:35:00,93.03,93.03,92.71,92.84,10738.0,91.5615,91.5615,91.2465,91.3745,10738.0
2019-06-17 09:40:00,92.91,93.02,92.91,93.02,3262.0,91.4434,91.5516,91.4434,91.5516,3262.0
2019-06-17 09:45:00,92.96,93.28,92.95,93.28,6682.0,91.4926,91.8075,91.4827,91.8075,6682.0
2019-06-17 09:50:00,93.23,93.35,93.19,93.21,8172.0,91.7583,91.8764,91.719,91.7386,8172.0
2019-06-17 09:55:00,93.23,93.37,93.21,93.27,3554.0,91.7583,91.8961,91.7386,91.7977,3554.0
2019-06-17 10:00:00,93.34,93.48,93.3,93.47,4933.0,91.8666,92.0044,91.8272,91.9945,4933.0
2019-06-17 10:05:00,93.51,93.65,93.51,93.62,3622.0,92.0339,92.1717,92.0339,92.1422,3622.0
2019-06-17 10:10:00,93.67,93.67,93.5,93.59,5255.0,92.1914,92.1914,92.0241,92.1126,5255.0
2019-06-17 10:15:00,93.62,93.62,93.53,93.55,4357.0,92.1422,92.1422,92.0536,92.0733,4357.0
2019-06-17 10:20:00,93.54,93.6,93.51,93.6,5439.0,92.0634,92.1225,92.0339,92.1225,5439.0
2019-06-17 10:25:00,93.62,93.65,93.52,93.52,9205.0,92.1422,92.1717,92.0438,92.0438,9205.0
2019-06-17 10:30:00,93.54,93.54,93.43,93.43,3416.0,92.0634,92.0634,91.9552,91.9552,3416.0
2019-06-17 10:35:00,93.46,93.47,93.4,93.46,5175.0,91.9847,91.9945,91.9256,91.9847,5175.0
2019-06-17 10:40:00,93.48,93.5,93.37,93.37,9875.0,92.0044,92.0241,91.8961,91.8961,9875.0
2019-06-17 10:45:00,93.37,93.37,93.28,93.28,6155.0,91.8961,91.8961,91.8075,91.8075,6155.0
2019-06-17 10:50:00,93.31,93.37,93.31,93.31,3200.0,91.8371,91.8961,91.8371,91.8371,3200.0
2019-06-17 10:55:00,93.32,93.35,93.29,93.35,2979.0,91.8469,91.8764,91.8174,91.8764,2979.0
2019-06-17 11:00:00,93.32,93.49,93.31,93.47,3888.0,91.8469,92.0142,91.8371,91.9945,3888.0
2019-06-17 11:05:00,93.45,93.45,93.36,93.38,2351.0,91.9749,91.9749,91.8863,91.906,2351.0
2019-06-17 11:10:00,93.38,93.43,93.31,93.39,11884.0,91.906,91.9552,91.8371,91.9158,11884.0
2019-06-17 11:15:00,93.42,93.47,93.41,93.41,7103.0,91.9453,91.9945,91.9355,91.9355,7103.0
2019-06-17 11:20:00,93.39,93.41,93.27,93.27,3538.0,91.9158,91.9355,91.7977,91.7977,3538.0
2019-06-17 11:25:00,93.27,93.36,93.26,93.32,4595.0,91.7977,91.8863,91.7879,91.8469,4595.0
2019-06-17 11:30:00,93.32,93.35,93.31,93.31,3307.0,91.8469,91.8764,91.8371,91.8371,3307.0
2019-06-17 11:35:00,93.29,93.31,93.27,93.31,3900.0,91.8174,91.8371,91.7977,91.8371,3900.0
2019-06-17 11:40:00,93.32,93.32,93.29,93.31,5072.0,91.8469,91.8469,91.8174,91.8371,5072.0
2019-06-17 11:45:00,93.31,93.31,93.26,93.3,6318.0,91.8371,91.8371,91.7879,91.8272,6318.0
2019-06-17 11:50:00,93.3,93.37,93.24,93.33,7127.0,91.8272,91.8961,91.7682,91.8568,7127.0
2019-06-17 11:55:00,93.33,93.35,93.3,93.32,3300.0,91.8568,91.8764,91.8272,91.8469,3300.0
2019-06-17 12:00:00,93.32,93.35,93.3,93.34,6401.0,91.8469,91.8764,91.8272,91.8666,6401.0
2019-06-17 12:05:00,93.31,93.35,93.3,93.31,4305.0,91.8371,91.8764,91.8272,91.8371,4305.0
2019-06-17 12:10:00,93.32,93.32,93.23,93.24,5743.0,91.8469,91.8469,91.7583,91.7682,5743.0
2019-06-17 12:15:00,93.24,93.24,93.19,93.19,4992.0,91.7682,91.7682,91.719,91.719,4992.0
2019-06-17 12:20:00,93.2,93.2,93.14,93.15,6839.0,91.7288,91.7288,91.6698,91.6796,6839.0
2019-06-17 12:25:00,93.16,93.18,93.07,93.1,4200.0,91.6894,91.7091,91.6009,91.6304,4200.0
2019-06-17 12:30:00,93.1,93.18,93.09,93.14,3213.0,91.6304,91.7091,91.6205,91.6698,3213.0
2019-06-17 12:35:00,93.14,93.14,93.07,93.08,5879.0,91.6698,91.6698,91.6009,91.6107,5879.0
2019-06-17 12:40:00,93.09,93.1,92.97,92.99,9228.0,91.6205,91.6304,91.5024,91.5221,9228.0
2019-06-17 12:45:00,93.0,93.01,92.96,92.97,6325.0,91.532,91.5418,91.4926,91.5024,6325.0
2019-06-17 12:50:00,92.96,92.97,92.91,92.96,5300.0,91.4926,91.5024,91.4434,91.4926,5300.0
2019-06-17 12:55:00,92.95,92.95,92.91,92.92,5114.0,91.4827,91.4827,91.4434,91.4532,5114.0
2019-06-17 13:00:00,92.91,92.97,92.91,92.94,7203.0,91.4434,91.5024,91.4434,91.4729,7203.0
2019-06-17 13:05:00,92.94,92.96,92.94,92.94,2467.0,91.4729,91.4926,91.4729,91.4729,2467.0
2019-06-17 13:10:00,92.95,92.99,92.95,92.99,2638.0,91.4827,91.5221,91.4827,91.5221,2638.0
2019-06-17 13:15:00,93.0,93.05,92.99,93.05,6725.0,91.532,91.5812,91.5221,91.5812,6725.0
2019-06-17 13:20:00,93.06,93.16,93.05,93.16,5441.0,91.591,91.6894,91.5812,91.6894,5441.0
2019-06-17 13:25:00,93.17,93.17,93.11,93.12,11804.0,91.6993,91.6993,91.6402,91.6501,11804.0
2019-06-17 13:30:00,93.1,93.11,93.06,93.1,4479.0,91.6304,91.6402,91.591,91.6304,4479.0
2019-06-17 13:35:00,93.09,93.09,93.06,93.09,2223.0,91.6205,91.6205,91.591,91.6205,2223.0
2019-06-17 13:40:00,93.08,93.13,93.08,93.12,2800.0,91.6107,91.6599,91.6107,91.6501,2800.0
2019-06-17 13:45:00,93.13,93.14,93.09,93.13,5058.0,91.6599,91.6698,91.6205,91.6599,5058.0
2019-06-17 13:50:00,93.13,93.16,93.13,93.15,4107.0,91.6599,91.6894,91.6599,91.6796,4107.0
2019-06-17 13:55:00,93.16,93.2,93.14,93.2,2954.0,91.6894,91.7288,91.6698,91.7288,2954.0
2019-06-17 14:00:00,93.19,93.34,93.19,93.32,10682.0,91.719,91.8666,91.719,91.8469,10682.0
2019-06-17 14:05:00,93.32,93.32,93.25,93.28,6538.0,91.8469,91.8469,91.778,91.8075,6538.0
2019-06-17 14:10:00,93.29,93.35,93.28,93.34,2469.0,91.8174,91.8764,91.8075,91.8666,2469.0
2019-06-17 14:15:00,93.37,93.37,93.33,93.33,4635.0,91.8961,91.8961,91.8568,91.8568,4635.0
2019-06-17 14:20:00,93.33,93.33,93.27,93.33,4907.0,91.8568,91.8568,91.7977,91.8568,4907.0
2019-06-17 14:25:00,93.32,93.33,93.29,93.33,3720.0,91.8469,91.8568,91.8174,91.8568,3720.0
2019-06-17 14:30:00,93.34,93.48,93.33,93.46,7735.0,91.8666,92.0044,91.8568,91.9847,7735.0
2019-06-17 14:35:00,93.45,93.46,93.43,93.44,6680.0,91.9749,91.9847,91.9552,91.965,6680.0
2019-06-17 14:40:00,93.44,93.54,93.44,93.48,10438.0,91.965,92.0634,91.965,92.0044,10438.0
2019-06-17 14:45:00,93.48,93.48,93.44,93.46,8982.0,92.0044,92.0044,91.965,91.9847,8982.0
2019-06-17 14:50:00,93.47,93.5,93.46,93.48,6866.0,91.9945,92.0241,91.9847,92.0044,6866.0
2019-06-17 14:55:00,93.48,93.5,93.39,93.39,5399.0,92.0044,92.0241,91.9158,91.9158,5399.0
2019-06-17 15:00:00,93.38,93.38,93.29,93.29,11470.0,91.906,91.906,91.8174,91.8174,11470.0
2019-06-17 15:05:00,93.29,93.31,93.25,93.28,3902.0,91.8174,91.8371,91.778,91.8075,3902.0
2019-06-17 15:10:00,93.28,93.31,93.28,93.29,2900.0,91.8075,91.8371,91.8075,91.8174,2900.0
2019-06-17 15:15:00,93.29,93.31,93.23,93.25,3480.0,91.8174,91.8371,91.7583,91.778,3480.0
2019-06-17 15:20:00,93.24,93.27,93.23,93.27,4879.0,91.7682,91.7977,91.7583,91.7977,4879.0
2019-06-17 15:25:00,93.28,93.37,93.28,93.37,5765.0,91.8075,91.8961,91.8075,91.8961,5765.0
2019-06-17 15:30:00,93.38,93.38,93.29,93.3,13240.0,91.906,91.906,91.8174,91.8272,13240.0
2019-06-17 15:35:00,93.29,93.3,93.22,93.22,11063.0,91.8174,91.8272,91.7485,91.7485,11063.0
2019-06-17 15:40:00,93.22,93.24,93.17,93.22,13657.0,91.7485,91.7682,91.6993,91.7485,13657.0
2019-06-17 15:45:00,93.23,93.3,93.22,93.27,16330.0,91.7583,91.8272,91.7485,91.7977,16330.0
2019-06-17 15:50:00,93.27,93.27,93.16,93.16,21083.0,91.7977,91.7977,91.6894,91.6894,21083.0
2019-06-17 15:55:00,93.16,93.22,93.1,93.21,68297.0,91.6894,91.7485,91.6304,91.7386,68297.0
2019-06-18 09:30:00,93.81,93.9,93.54,93.59,14823.0,92.3292,92.4178,92.0634,92.1126,14823.0
2019-06-18 09:35:00,93.8,94.03,93.66,94.01,5733.0,92.3193,92.5457,92.1815,92.526,5733.0
2019-06-18 09:40:00,94.03,94.64,94.03,94.53,4418.0,92.5457,93.1461,92.5457,93.0378,4418.0
2019-06-18 09:45:00,94.55,94.73,94.43,94.73,9286.0,93.0575,93.2347,92.9394,93.2347,9286.0
2019-06-18 09:50:00,94.73,94.84,94.6,94.83,9626.0,93.2347,93.3429,93.1067,93.3331,9626.0
2019-06-18 09:55:00,94.8,94.99,94.71,94.95,75814.0,93.3035,93.4905,93.215,93.4512,75814.0
2019-06-18 10:00:00,94.93,95.06,94.89,94.94,18483.0,93.4315,93.5594,93.3921,93.4413,18483.0
2019-06-18 10:05:00,94.98,94.98,94.76,94.87,5353.0,93.4807,93.4807,93.2642,93.3724,5353.0
2019-06-18 10:10:00,94.89,94.97,94.84,94.89,22198.0,93.3921,93.4709,93.3429,93.3921,22198.0
2019-06-18 10:15:00,94.85,94.85,94.67,94.78,6130.0,93.3528,93.3528,93.1756,93.2839,6130.0
2019-06-18 10:20:00,94.81,94.82,94.67,94.69,5276.0,93.3134,93.3232,93.1756,93.1953,5276.0
2019-06-18 10:25:00,94.7,94.89,94.66,94.83,6647.0,93.2051,93.3921,93.1658,93.3331,6647.0
2019-06-18 10:30:00,94.86,94.99,94.81,94.86,10076.0,93.3626,93.4905,93.3134,93.3626,10076.0
2019-06-18 10:35:00,94.79,94.93,94.78,94.84,6190.0,93.2937,93.4315,93.2839,93.3429,6190.0
2019-06-18 10:40:00,94.81,94.88,94.81,94.87,4844.0,93.3134,93.3823,93.3134,93.3724,4844.0
2019-06-18 10:45:00,94.87,94.9,94.76,94.81,15547.0,93.3724,93.402,93.2642,93.3134,15547.0
2019-06-18 10:50:00,94.81,95.22,94.75,95.2,26275.0,93.3134,93.7169,93.2543,93.6972,26275.0
2019-06-18 10:55:00,95.2,95.25,95.06,95.2,12153.0,93.6972,93.7464,93.5594,93.6972,12153.0
2019-06-18 11:00:00,95.22,95.24,95.09,95.09,13663.0,93.7169,93.7366,93.589,93.589,13663.0
2019-06-18 11:05:00,95.1,95.29,95.1,95.29,10094.0,93.5988,93.7858,93.5988,93.7858,10094.0
2019-06-18 11:10:00,95.26,95.27,95.08,95.08,15495.0,93.7563,93.7661,93.5791,93.5791,15495.0
2019-06-18 11:15:00,95.08,95.16,95.03,95.12,12361.0,93.5791,93.6579,93.5299,93.6185,12361.0
2019-06-18 11:20:00,95.14,95.14,94.87,94.92,16839.0,93.6382,93.6382,93.3724,93.4217,16839.0
2019-06-18 11:25:00,94.96,95.09,94.9,95.06,37454.0,93.461,93.589,93.402,93.5594,37454.0
2019-06-18 11:30:00,95.06,95.09,94.92,94.93,9699.0,93.5594,93.589,93.4217,93.4315,9699.0
2019-06-18 11:35:00,94.93,95.02,94.9,94.95,7783.0,93.4315,93.5201,93.402,93.4512,7783.0
2019-06-18 11:40:00,94.97,94.97,94.78,94.81,4400.0,93.4709,93.4709,93.2839,93.3134,4400.0
2019-06-18 11:45:00,94.85,94.85,94.64,94.67,4609.0,93.3528,93.3528,93.1461,93.1756,4609.0
2019-06-18 11:50:00,94.66,94.73,94.59,94.73,3727.0,93.1658,93.2347,93.0969,93.2347,3727.0
2019-06-18 11:55:00,94.71,94.73,94.65,94.71,5194.0,93.215,93.2347,93.1559,93.215,5194.0
2019-06-18 12:00:00,94.72,94.76,94.65,94.74,11774.0,93.2248,93.2642,93.1559,93.2445,11774.0
2019-06-18 12:05:00,94.73,94.85,94.73,94.83,10041.0,93.2347,93.3528,93.2347,93.3331,10041.0
2019-06-18 12:10:00,94.84,94.88,94.68,94.7,5098.0,93.3429,93.3823,93.1854,93.2051,5098.0
2019-06-18 12:15:00,94.71,94.73,94.65,94.66,6867.0,93.215,93.2347,93.1559,93.1658,6867.0
2019-06-18 12:20:00,94.73,94.75,94.69,94.71,6493.0,93.2347,93.2543,93.1953,93.215,6493.0
2019-06-18 12:25:00,94.76,94.79,94.72,94.73,5523.0,93.2642,93.2937,93.2248,93.2347,5523.0
2019-06-18 12:30:00,94.73,94.78,94.72,94.74,6001.0,93.2347,93.2839,93.2248,93.2445,6001.0
2019-06-18 12:35:00,94.76,94.83,94.73,94.81,8792.0,93.2642,93.3331,93.2347,93.3134,8792.0
2019-06-18 12:40:00,94.79,94.85,94.76,94.81,15766.0,93.2937,93.3528,93.2642,93.3134,15766.0
2019-06-18 12:45:00,94.78,94.82,94.72,94.81,4343.0,93.2839,93.3232,93.2248,93.3134,4343.0
2019-06-18 12:50:00,94.82,94.83,94.72,94.73,4686.0,93.3232,93.3331,93.2248,93.2347,4686.0
2019-06-18 12:55:00,94.76,94.78,94.72,94.77,4947.0,93.2642,93.2839,93.2248,93.274,4947.0
2019-06-18 13:00:00,94.77,94.8,94.66,94.66,10468.0,93.274,93.3035,93.1658,93.1658,10468.0
2019-06-18 13:05:00,94.67,94.67,94.59,94.62,6400.0,93.1756,93.1756,93.0969,93.1264,6400.0
2019-06-18 13:10:00,94.62,94.67,94.6,94.64,5284.0,93.1264,93.1756,93.1067,93.1461,5284.0
2019-06-18 13:15:00,94.64,94.66,94.58,94.59,3447.0,93.1461,93.1658,93.087,93.0969,3447.0
2019-06-18 13:20:00,94.59,94.63,94.57,94.63,5389.0,93.0969,93.1362,93.0772,93.1362,5389.0
2019-06-18 13:25:00,94.64,94.69,94.6,94.61,20955.0,93.1461,93.1953,93.1067,93.1165,20955.0
2019-06-18 13:30:00,94.62,94.72,94.61,94.67,6837.0,93.1264,93.2248,93.1165,93.1756,6837.0
2019-06-18 13:35:00,94.68,94.75,94.67,94.75,3912.0,93.1854,93.2543,93.1756,93.2543,3912.0
2019-06-18 13:40:00,94.75,94.77,94.63,94.69,3798.0,93.2543,93.274,93.1362,93.1953,3798.0
2019-06-18 13:45:00,94.7,94.72,94.67,94.69,4652.0,93.2051,93.2248,93.1756,93.1953,4652.0
2019-06-18 13:50:00,94.69,94.75,94.69,94.75,3001.0,93.1953,93.2543,93.1953,93.2543,3001.0
2019-06-18 13:55:00,94.75,94.79,94.72,94.78,6880.0,93.2543,93.2937,93.2248,93.2839,6880.0
2019-06-18 14:00:00,94.78,94.92,94.78,94.91,4093.0,93.2839,93.4217,93.2839,93.4118,4093.0
2019-06-18 14:05:00,94.89,95.01,94.89,94.99,16546.0,93.3921,93.5102,93.3921,93.4905,16546.0
2019-06-18 14:10:00,95.01,95.06,94.94,95.02,18361.0,93.5102,93.5594,93.4413,93.5201,18361.0
2019-06-18 14:15:00,95.02,95.03,94.87,94.95,9894.0,93.5201,93.5299,93.3724,93.4512,9894.0
2019-06-18 14:20:00,94.95,95.03,94.93,94.99,11834.0,93.4512,93.5299,93.4315,93.4905,11834.0
2019-06-18 14:25:00,95.01,95.07,94.99,95.0,6928.0,93.5102,93.5693,93.4905,93.5004,6928.0
2019-06-18 14:30:00,94.99,95.0,94.92,94.97,6134.0,93.4905,93.5004,93.4217,93.4709,6134.0
2019-06-18 14:35:00,94.98,94.98,94.9,94.97,4211.0,93.4807,93.4807,93.402,93.4709,4211.0
2019-06-18 14:40:00,94.98,95.01,94.9,94.95,5063.0,93.4807,93.5102,93.402,93.4512,5063.0
2019-06-18 14:45:00,94.95,94.95,94.9,94.92,3000.0,93.4512,93.4512,93.402,93.4217,3000.0
2019-06-18 14:50:00,94.92,94.93,94.83,94.84,15213.0,93.4217,93.4315,93.3331,93.3429,15213.0
2019-06-18 14:55:00,94.82,94.89,94.81,94.89,17055.0,93.3232,93.3921,93.3134,93.3921,17055.0
2019-06-18 15:00:00,94.89,94.91,94.83,94.85,8069.0,93.3921,93.4118,93.3331,93.3528,8069.0
2019-06-18 15:05:00,94.86,94.88,94.83,94.83,7417.0,93.3626,93.3823,93.3331,93.3331,7417.0
2019-06-18 15:10:00,94.81,94.85,94.78,94.84,10939.0,93.3134,93.3528,93.2839,93.3429,10939.0
2019-06-18 15:15:00,94.84,94.96,94.8,94.96,10673.0,93.3429,93.461,93.3035,93.461,10673.0
2019-06-18 15:20:00,94.97,94.98,94.89,94.91,14901.0,93.4709,93.4807,93.3921,93.4118,14901.0
2019-06-18 15:25:00,94.9,94.95,94.89,94.93,12508.0,93.402,93.4512,93.3921,93.4315,12508.0
2019-06-18 15:30:00,94.92,94.92,94.78,94.83,20934.0,93.4217,93.4217,93.2839,93.3331,20934.0
2019-06-18 15:35:00,94.83,94.97,94.82,94.89,20631.0,93.3331,93.4709,93.3232,93.3921,20631.0
2019-06-18 15:40:00,94.89,94.97,94.85,94.93,23626.0,93.3921,93.4709,93.3528,93.4315,23626.0
2019-06-18 15:45:00,94.94,95.05,94.92,95.01,40016.0,93.4413,93.5496,93.4217,93.5102,40016.0
2019-06-18 15:50:00,95.0,95.02,94.79,94.95,89476.0,93.5004,93.5201,93.2937,93.4512,89476.0
2019-06-18 15:55:00,94.94,95.14,94.92,95.06,137109.0,93.4413,93.6382,93.4217,93.5594,137109.0
2019-06-19 09:30:00,94.9,95.59,94.9,95.4,25588.0,93.402,94.0811,93.402,93.8941,25588.0
2019-06-19 09:35:00,95.51,95.6,95.47,95.47,6060.0,94.0023,94.0909,93.963,93.963,6060.0
2019-06-19 09:40:00,95.5,95.57,95.4,95.4,6423.0,93.9925,94.0614,93.8941,93.8941,6423.0
2019-06-19 09:45:00,95.32,95.39,95.29,95.39,2656.0,93.8153,93.8842,93.7858,93.8842,2656.0
2019-06-19 09:50:00,95.37,95.43,95.32,95.32,4373.0,93.8645,93.9236,93.8153,93.8153,4373.0
2019-06-19 09:55:00,95.35,95.36,95.24,95.35,5181.0,93.8449,93.8547,93.7366,93.8449,5181.0
2019-06-19 10:00:00,95.35,95.4,95.18,95.25,6064.0,93.8449,93.8941,93.6775,93.7464,6064.0
2019-06-19 10:05:00,95.26,95.26,94.92,94.92,4110.0,93.7563,93.7563,93.4217,93.4217,4110.0
2019-06-19 10:10:00,94.92,94.93,94.75,94.77,5205.0,93.4217,93.4315,93.2543,93.274,5205.0
2019-06-19 10:15:00,94.76,94.76,94.56,94.57,5767.0,93.2642,93.2642,93.0673,93.0772,5767.0
2019-06-19 10:20:00,94.58,94.69,94.58,94.64,4654.0,93.087,93.1953,93.087,93.1461,4654.0
2019-06-19 10:25:00,94.65,94.73,94.65,94.71,1720.0,93.1559,93.2347,93.1559,93.215,1720.0
2019-06-19 10:30:00,94.72,94.82,94.72,94.76,4776.0,93.2248,93.3232,93.2248,93.2642,4776.0
2019-06-19 10:35:00,94.79,94.84,94.75,94.8,4283.0,93.2937,93.3429,93.2543,93.3035,4283.0
2019-06-19 10:40:00,94.8,94.84,94.73,94.84,3303.0,93.3035,93.3429,93.2347,93.3429,3303.0
2019-06-19 10:45:00,94.83,94.92,94.81,94.85,13214.0,93.3331,93.4217,93.3134,93.3528,13214.0
2019-06-19 10:50:00,94.85,94.94,94.85,94.87,6116.0,93.3528,93.4413,93.3528,93.3724,6116.0
2019-06-19 10:55:00,94.87,94.87,94.73,94.82,5732.0,93.3724,93.3724,93.2347,93.3232,5732.0
2019-06-19 11:00:00,94.83,94.86,94.79,94.86,2582.0,93.3331,93.3626,93.2937,93.3626,2582.0
2019-06-19 11:05:00,94.86,94.96,94.85,94.95,7865.0,93.3626,93.461,93.3528,93.4512,7865.0
2019-06-19 11:10:00,94.96,95.02,94.96,95.02,5841.0,93.461,93.5201,93.461,93.5201,5841.0
2019-06-19 11:15:00,95.02,95.08,94.98,95.06,3965.0,93.5201,93.5791,93.4807,93.5594,3965.0
2019-06-19 11:20:00,95.06,95.12,95.05,95.12,3262.0,93.5594,93.6185,93.5496,93.6185,3262.0
2019-06-19 11:25:00,95.12,95.15,95.08,95.15,3422.0,93.6185,93.648,93.5791,93.648,3422.0
2019-06-19 11:30:00,95.15,95.17,95.12,95.12,2000.0,93.648,93.6677,93.6185,93.6185,2000.0
2019-06-19 11:35:00,95.1,95.13,95.0,95.09,27600.0,93.5988,93.6283,93.5004,93.589,27600.0
2019-06-19 11:40:00,95.07,95.25,95.04,95.22,6700.0,93.5693,93.7464,93.5398,93.7169,6700.0
2019-06-19 11:45:00,95.22,95.24,95.15,95.17,4401.0,93.7169,93.7366,93.648,93.6677,4401.0
2019-06-19 11:50:00,95.18,95.18,95.1,95.11,4775.0,93.6775,93.6775,93.5988,93.6087,4775.0
2019-06-19 11:55:00,95.12,95.12,95.1,95.11,1500.0,93.6185,93.6185,93.5988,93.6087,1500.0
2019-06-19 12:00:00,95.11,95.11,94.95,94.97,4609.0,93.6087,93.6087,93.4512,93.4709,4609.0
2019-06-19 12:05:00,94.96,94.97,94.9,94.91,3595.0,93.461,93.4709,93.402,93.4118,3595.0
2019-06-19 12:10:00,94.92,94.97,94.86,94.97,4272.0,93.4217,93.4709,93.3626,93.4709,4272.0
2019-06-19 12:15:00,94.97,95.03,94.94,95.0,10387.0,93.4709,93.5299,93.4413,93.5004,10387.0
2019-06-19 12:20:00,95.0,95.01,94.94,94.96,1786.0,93.5004,93.5102,93.4413,93.461,1786.0
2019-06-19 12:25:00,94.95,95.0,94.94,94.98,9586.0,93.4512,93.5004,93.4413,93.4807,9586.0
2019-06-19 12:30:00,94.96,94.96,94.9,94.92,4036.0,93.461,93.461,93.402,93.4217,4036.0
2019-06-19 12:35:00,94.92,94.94,94.88,94.92,4926.0,93.4217,93.4413,93.3823,93.4217,4926.0
2019-06-19 12:40:00,94.92,94.92,94.85,94.87,8075.0,93.4217,93.4217,93.3528,93.3724,8075.0
2019-06-19 12:45:00,94.86,94.94,94.86,94.93,8086.0,93.3626,93.4413,93.3626,93.4315,8086.0
2019-06-19 12:50:00,94.91,94.94,94.87,94.88,4685.0,93.4118,93.4413,93.3724,93.3823,4685.0
2019-06-19 12:55:00,94.89,94.91,94.77,94.91,6623.0,93.3921,93.4118,93.274,93.4118,6623.0
2019-06-19 13:00:00,94.9,94.9,94.84,94.85,8307.0,93.402,93.402,93.3429,93.3528,8307.0
2019-06-19 13:05:00,94.85,94.91,94.85,94.88,6188.0,93.3528,93.4118,93.3528,93.3823,6188.0
2019-06-19 13:10:00,94.88,94.91,94.8,94.8,4501.0,93.3823,93.4118,93.3035,93.3035,4501.0
2019-06-19 13:15:00,94.8,94.81,94.73,94.73,5689.0,93.3035,93.3134,93.2347,93.2347,5689.0
2019-06-19 13:20:00,94.7,94.85,94.65,94.84,28021.0,93.2051,93.3528,93.1559,93.3429,28021.0
2019-06-19 13:25:00,94.84,94.84,94.77,94.82,7120.0,93.3429,93.3429,93.274,93.3232,7120.0
2019-06-19 13:30:00,94.81,94.9,94.81,94.9,6736.0,93.3134,93.402,93.3134,93.402,6736.0
2019-06-19 13:35:00,94.9,94.98,94.89,94.9,8099.0,93.402,93.4807,93.3921,93.402,8099.0
2019-06-19 13:40:00,94.9,94.9,94.77,94.77,3746.0,93.402,93.402,93.274,93.274,3746.0
2019-06-19 13:45:00,94.78,94.8,94.69,94.75,7462.0,93.2839,93.3035,93.1953,93.2543,7462.0
2019-06-19 13:50:00,94.75,94.9,94.75,94.84,7080.0,93.2543,93.402,93.2543,93.3429,7080.0
2019-06-19 13:55:00,94.8,94.85,94.76,94.81,7232.0,93.3035,93.3528,93.2642,93.3134,7232.0
2019-06-19 14:00:00,94.85,95.24,94.69,95.24,22149.0,93.3528,93.7366,93.1953,93.7366,22149.0
2019-06-19 14:05:00,95.33,95.46,95.05,95.12,52765.0,93.8252,93.9531,93.5496,93.6185,52765.0
2019-06-19 14:10:00,95.17,95.18,95.09,95.16,18352.0,93.6677,93.6775,93.589,93.6579,18352.0
2019-06-19 14:15:00,95.17,95.27,95.11,95.18,10484.0,93.6677,93.7661,93.6087,93.6775,10484.0
2019-06-19 14:20:00,95.19,95.25,95.1,95.14,72279.0,93.6874,93.7464,93.5988,93.6382,72279.0
2019-06-19 14:25:00,95.14,95.26,95.11,95.26,8741.0,93.6382,93.7563,93.6087,93.7563,8741.0
2019-06-19 14:30:00,95.23,95.64,95.23,95.57,16286.0,93.7268,94.1303,93.7268,94.0614,16286.0
2019-06-19 14:35:00,95.56,95.6,95.44,95.47,23672.0,94.0515,94.0909,93.9334,93.963,23672.0
2019-06-19 14:40:00,95.47,95.56,95.4,95.55,18185.0,93.963,94.0515,93.8941,94.0417,18185.0
2019-06-19 14:45:00,95.51,95.51,95.3,95.3,6084.0,94.0023,94.0023,93.7957,93.7957,6084.0
2019-06-19 14:50:00,95.3,95.47,95.3,95.35,5800.0,93.7957,93.963,93.7957,93.8449,5800.0
2019-06-19 14:55:00,95.4,95.41,95.31,95.38,6100.0,93.8941,93.9039,93.8055,93.8744,6100.0
2019-06-19 15:00:00,95.38,95.59,95.37,95.58,9645.0,93.8744,94.0811,93.8645,94.0712,9645.0
2019-06-19 15:05:00,95.6,95.6,95.44,95.48,12683.0,94.0909,94.0909,93.9334,93.9728,12683.0
2019-06-19 15:10:00,95.47,95.64,95.44,95.63,52691.0,93.963,94.1303,93.9334,94.1204,52691.0
2019-06-19 15:15:00,95.63,95.74,95.56,95.64,20507.0,94.1204,94.2287,94.0515,94.1303,20507.0
2019-06-19 15:20:00,95.64,95.72,95.64,95.72,26170.0,94.1303,94.209,94.1303,94.209,26170.0
2019-06-19 15:25:00,95.73,95.77,95.64,95.66,19216.0,94.2189,94.2582,94.1303,94.15,19216.0
2019-06-19 15:30:00,95.67,95.79,95.67,95.79,20660.0,94.1598,94.2779,94.1598,94.2779,20660.0
2019-06-19 15:35:00,95.79,95.79,95.7,95.72,36047.0,94.2779,94.2779,94.1893,94.209,36047.0
2019-06-19 15:40:00,95.74,96.05,95.72,95.95,56262.0,94.2287,94.5338,94.209,94.4354,56262.0
2019-06-19 15:45:00,95.94,96.06,95.8,95.8,35062.0,94.4256,94.5437,94.2878,94.2878,35062.0
2019-06-19 15:50:00,95.79,96.01,95.78,95.96,40298.0,94.2779,94.4944,94.2681,94.4452,40298.0
2019-06-19 15:55:00,95.95,95.95,95.73,95.76,107071.0,94.4354,94.4354,94.2189,94.2484,107071.0
2019-06-20 09:30:00,95.71,96.25,95.57,96.14,29072.0,94.1992,94.7307,94.0614,94.6224,29072.0
2019-06-20 09:35:00,96.14,96.16,95.73,96.06,17285.0,94.6224,94.6421,94.2189,94.5437,17285.0
2019-06-20 09:40:00,96.1,96.45,96.1,96.25,17072.0,94.583,94.9275,94.583,94.7307,17072.0
2019-06-20 09:45:00,96.29,96.62,96.25,96.58,9947.0,94.77,95.0948,94.7307,95.0554,9947.0
2019-06-20 09:50:00,96.64,96.85,96.49,96.85,7830.0,95.1145,95.3212,94.9669,95.3212,7830.0
2019-06-20 09:55:00,96.83,96.92,96.5,96.5,31432.0,95.3015,95.3901,94.9767,94.9767,31432.0
2019-06-20 10:00:00,96.53,96.76,96.53,96.7,19247.0,95.0062,95.2326,95.0062,95.1736,19247.0
2019-06-20 10:05:00,96.68,96.72,96.59,96.63,8644.0,95.1539,95.1932,95.0653,95.1047,8644.0
2019-06-20 10:10:00,96.66,96.75,96.53,96.63,29194.0,95.1342,95.2228,95.0062,95.1047,29194.0
2019-06-20 10:15:00,96.64,96.74,96.5,96.68,17475.0,95.1145,95.2129,94.9767,95.1539,17475.0
2019-06-20 10:20:00,96.68,96.7,96.46,96.68,13909.0,95.1539,95.1736,94.9373,95.1539,13909.0
2019-06-20 10:25:00,96.7,96.7,96.59,96.67,24712.0,95.1736,95.1736,95.0653,95.144,24712.0
2019-06-20 10:30:00,96.68,96.83,96.66,96.7,8826.0,95.1539,95.3015,95.1342,95.1736,8826.0
2019-06-20 10:35:00,96.71,96.72,96.5,96.53,24922.0,95.1834,95.1932,94.9767,95.0062,24922.0
2019-06-20 10:40:00,96.56,96.85,96.54,96.78,7274.0,95.0358,95.3212,95.0161,95.2523,7274.0
2019-06-20 10:45:00,96.84,96.86,96.68,96.68,12339.0,95.3113,95.331,95.1539,95.1539,12339.0
2019-06-20 10:50:00,96.63,96.67,96.53,96.56,24024.0,95.1047,95.144,95.0062,95.0358,24024.0
2019-06-20 10:55:00,96.54,96.57,96.41,96.41,21557.0,95.0161,95.0456,94.8881,94.8881,21557.0
2019-06-20 11:00:00,96.43,96.6,96.38,96.4,24776.0,94.9078,95.0751,94.8586,94.8783,24776.0
2019-06-20 11:05:00,96.43,96.59,96.43,96.56,6942.0,94.9078,95.0653,94.9078,95.0358,6942.0
2019-06-20 11:10:00,96.58,96.62,96.46,96.48,6831.0,95.0554,95.0948,94.9373,94.957,6831.0
2019-06-20 11:15:00,96.47,96.48,96.28,96.29,8923.0,94.9472,94.957,94.7602,94.77,8923.0
2019-06-20 11:20:00,96.28,96.28,96.15,96.2,6886.0,94.7602,94.7602,94.6322,94.6814,6886.0
2019-06-20 11:25:00,96.2,96.24,96.18,96.19,11161.0,94.6814,94.7208,94.6618,94.6716,11161.0
2019-06-20 11:30:00,96.18,96.27,96.07,96.07,8526.0,94.6618,94.7503,94.5535,94.5535,8526.0
2019-06-20 11:35:00,96.07,96.14,96.04,96.13,9516.0,94.5535,94.6224,94.524,94.6126,9516.0
2019-06-20 11:40:00,96.12,96.25,96.08,96.25,12105.0,94.6027,94.7307,94.5633,94.7307,12105.0
2019-06-20 11:45:00,96.23,96.31,96.23,96.28,13311.0,94.711,94.7897,94.711,94.7602,13311.0
2019-06-20 11:50:00,96.29,96.38,96.28,96.37,7292.0,94.77,94.8586,94.7602,94.8488,7292.0
2019-06-20 11:55:00,96.37,96.38,96.18,96.21,76573.0,94.8488,94.8586,94.6618,94.6913,76573.0
2019-06-20 12:00:00,96.24,96.27,96.14,96.17,41812.0,94.7208,94.7503,94.6224,94.6519,41812.0
2019-06-20 12:05:00,96.15,96.25,96.09,96.09,5895.0,94.6322,94.7307,94.5732,94.5732,5895.0
2019-06-20 12:10:00,96.08,96.08,95.92,95.93,7284.0,94.5633,94.5633,94.4059,94.4157,7284.0
2019-06-20 12:15:00,95.94,95.96,95.83,95.9,10434.0,94.4256,94.4452,94.3173,94.3862,10434.0
2019-06-20 12:20:00,95.91,96.17,95.88,96.17,7358.0,94.396,94.6519,94.3665,94.6519,7358.0
2019-06-20 12:25:00,96.17,96.36,96.14,96.36,11941.0,94.6519,94.8389,94.6224,94.8389,11941.0
2019-06-20 12:30:00,96.36,96.36,96.26,96.27,13956.0,94.8389,94.8389,94.7405,94.7503,13956.0
2019-06-20 12:35:00,96.27,96.32,96.19,96.28,12860.0,94.7503,94.7996,94.6716,94.7602,12860.0
2019-06-20 12:40:00,96.3,96.41,96.3,96.38,4054.0,94.7799,94.8881,94.7799,94.8586,4054.0
2019-06-20 12:45:00,96.36,96.45,96.35,96.4,5047.0,94.8389,94.9275,94.8291,94.8783,5047.0
2019-06-20 12:50:00,96.4,96.41,96.32,96.33,5898.0,94.8783,94.8881,94.7996,94.8094,5898.0
2019-06-20 12:55:00,96.31,96.42,96.24,96.42,5510.0,94.7897,94.898,94.7208,94.898,5510.0
2019-06-20 13:00:00,96.41,96.5,96.39,96.41,8657.0,94.8881,94.9767,94.8684,94.8881,8657.0
2019-06-20 13:05:00,96.42,96.54,96.42,96.54,7345.0,94.898,95.0161,94.898,95.0161,7345.0
2019-06-20 13:10:00,96.53,96.53,96.44,96.5,6801.0,95.0062,95.0062,94.9177,94.9767,6801.0
2019-06-20 13:15:00,96.53,96.59,96.52,96.58,8112.0,95.0062,95.0653,94.9964,95.0554,8112.0
2019-06-20 13:20:00,96.61,96.67,96.6,96.65,11959.0,95.085,95.144,95.0751,95.1243,11959.0
2019-06-20 13:25:00,96.64,96.72,96.63,96.71,5637.0,95.1145,95.1932,95.1047,95.1834,5637.0
2019-06-20 13:30:00,96.72,96.76,96.66,96.66,9305.0,95.1932,95.2326,95.1342,95.1342,9305.0
2019-06-20 13:35:00,96.63,96.64,96.58,96.6,6269.0,95.1047,95.1145,95.0554,95.0751,6269.0
2019-06-20 13:40:00,96.6,96.69,96.59,96.66,7714.0,95.0751,95.1637,95.0653,95.1342,7714.0
2019-06-20 13:45:00,96.68,96.68,96.57,96.61,7605.0,95.1539,95.1539,95.0456,95.085,7605.0
2019-06-20 13:50:00,96.61,96.66,96.59,96.65,5387.0,95.085,95.1342,95.0653,95.1243,5387.0
2019-06-20 13:55:00,96.65,96.69,96.57,96.66,8968.0,95.1243,95.1637,95.0456,95.1342,8968.0
2019-06-20 14:00:00,96.65,96.76,96.63,96.74,8120.0,95.1243,95.2326,95.1047,95.2129,8120.0
2019-06-20 14:05:00,96.75,96.79,96.71,96.78,6528.0,95.2228,95.2621,95.1834,95.2523,6528.0
2019-06-20 14:10:00,96.78,96.88,96.75,96.84,9910.0,95.2523,95.3507,95.2228,95.3113,9910.0
2019-06-20 14:15:00,96.82,96.9,96.8,96.9,9944.0,95.2917,95.3704,95.272,95.3704,9944.0
2019-06-20 14:20:00,96.89,96.93,96.81,96.81,7776.0,95.3606,95.3999,95.2818,95.2818,7776.0
2019-06-20 14:25:00,96.81,96.83,96.79,96.8,4946.0,95.2818,95.3015,95.2621,95.272,4946.0
2019-06-20 14:30:00,96.8,96.86,96.77,96.86,8809.0,95.272,95.331,95.2424,95.331,8809.0
2019-06-20 14:35:00,96.88,96.9,96.86,96.86,7046.0,95.3507,95.3704,95.331,95.331,7046.0
2019-06-20 14:40:00,96.86,96.91,96.84,96.85,14050.0,95.331,95.3802,95.3113,95.3212,14050.0
2019-06-20 14:45:00,96.87,96.94,96.87,96.94,6645.0,95.3409,95.4098,95.3409,95.4098,6645.0
2019-06-20 14:50:00,96.94,97.01,96.9,96.94,9174.0,95.4098,95.4787,95.3704,95.4098,9174.0
2019-06-20 14:55:00,96.95,97.05,96.91,97.02,25418.0,95.4196,95.518,95.3802,95.4885,25418.0
2019-06-20 15:00:00,97.02,97.03,96.9,96.93,13583.0,95.4885,95.4983,95.3704,95.3999,13583.0
2019-06-20 15:05:00,96.93,96.94,96.84,96.85,15301.0,95.3999,95.4098,95.3113,95.3212,15301.0
2019-06-20 15:10:00,96.86,96.88,96.78,96.78,14672.0,95.331,95.3507,95.2523,95.2523,14672.0
2019-06-20 15:15:00,96.77,96.91,96.72,96.91,11950.0,95.2424,95.3802,95.1932,95.3802,11950.0
2019-06-20 15:20:00,96.9,96.99,96.9,96.99,15994.0,95.3704,95.459,95.3704,95.459,15994.0
2019-06-20 15:25:00,96.99,97.07,96.95,97.04,16698.0,95.459,95.5377,95.4196,95.5082,16698.0
2019-06-20 15:30:00,97.03,97.1,97.02,97.05,18791.0,95.4983,95.5672,95.4885,95.518,18791.0
2019-06-20 15:35:00,97.05,97.06,96.88,96.88,24402.0,95.518,95.5279,95.3507,95.3507,24402.0
2019-06-20 15:40:00,96.87,96.89,96.78,96.8,29159.0,95.3409,95.3606,95.2523,95.272,29159.0
2019-06-20 15:45:00,96.8,96.88,96.77,96.85,28656.0,95.272,95.3507,95.2424,95.3212,28656.0
2019-06-20 15:50:00,96.84,96.85,96.75,96.79,37100.0,95.3113,95.3212,95.2228,95.2621,37100.0
2019-06-20 15:55:00,96.8,96.89,96.7,96.81,131858.0,95.272,95.3606,95.1736,95.2818,131858.0
2019-06-21 09:30:00,96.56,96.63,96.49,96.63,203289.0,95.0358,95.1047,94.9669,95.1047,203289.0
2019-06-21 09:35:00,96.64,96.68,96.25,96.39,4386.0,95.1145,95.1539,94.7307,94.8684,4386.0
2019-06-21 09:40:00,96.4,96.45,96.11,96.11,9319.0,94.8783,94.9275,94.5929,94.5929,9319.0
2019-06-21 09:45:00,96.09,96.25,96.08,96.12,6482.0,94.5732,94.7307,94.5633,94.6027,6482.0
2019-06-21 09:50:00,96.12,96.3,96.09,96.3,14236.0,94.6027,94.7799,94.5732,94.7799,14236.0
2019-06-21 09:55:00,96.27,96.53,96.27,96.43,11417.0,94.7503,95.0062,94.7503,94.9078,11417.0
2019-06-21 10:00:00,96.4,96.47,96.3,96.3,9200.0,94.8783,94.9472,94.7799,94.7799,9200.0
2019-06-21 10:05:00,96.33,96.41,96.3,96.31,3500.0,94.8094,94.8881,94.7799,94.7897,3500.0
2019-06-21 10:10:00,96.34,96.37,96.15,96.31,9514.0,94.8192,94.8488,94.6322,94.7897,9514.0
2019-06-21 10:15:00,96.37,96.37,96.25,96.36,8899.0,94.8488,94.8488,94.7307,94.8389,8899.0
2019-06-21 10:20:00,96.4,96.56,96.39,96.54,8452.0,94.8783,95.0358,94.8684,95.0161,8452.0
2019-06-21 10:25:00,96.54,96.63,96.44,96.63,34841.0,95.0161,95.1047,94.9177,95.1047,34841.0
2019-06-21 10:30:00,96.64,96.74,96.56,96.71,7500.0,95.1145,95.2129,95.0358,95.1834,7500.0
2019-06-21 10:35:00,96.71,96.71,96.6,96.61,5501.0,95.1834,95.1834,95.0751,95.085,5501.0
2019-06-21 10:40:00,96.59,96.7,96.53,96.68,10780.0,95.0653,95.1736,95.0062,95.1539,10780.0
2019-06-21 10:45:00,96.67,96.7,96.59,96.59,4801.0,95.144,95.1736,95.0653,95.0653,4801.0
2019-06-21 10:50:00,96.56,96.58,96.49,96.51,5844.0,95.0358,95.0554,94.9669,94.9866,5844.0
2019-06-21 10:55:00,96.54,96.54,96.44,96.51,7567.0,95.0161,95.0161,94.9177,94.9866,7567.0
2019-06-21 11:00:00,96.54,96.84,96.52,96.82,7918.0,95.0161,95.3113,94.9964,95.2917,7918.0
2019-06-21 11:05:00,96.83,97.03,96.83,96.94,11910.0,95.3015,95.4983,95.3015,95.4098,11910.0
2019-06-21 11:10:00,96.96,96.96,96.81,96.85,5279.0,95.4294,95.4294,95.2818,95.3212,5279.0
2019-06-21 11:15:00,96.84,96.84,96.66,96.66,5872.0,95.3113,95.3113,95.1342,95.1342,5872.0
2019-06-21 11:20:00,96.67,96.71,96.62,96.64,6700.0,95.144,95.1834,95.0948,95.1145,6700.0
2019-06-21 11:25:00,96.6,96.65,96.55,96.63,4733.0,95.0751,95.1243,95.0259,95.1047,4733.0
2019-06-21 11:30:00,96.6,96.78,96.6,96.73,7794.0,95.0751,95.2523,95.0751,95.2031,7794.0
2019-06-21 11:35:00,96.74,96.84,96.72,96.74,6868.0,95.2129,95.3113,95.1932,95.2129,6868.0
2019-06-21 11:40:00,96.75,96.82,96.74,96.79,7650.0,95.2228,95.2917,95.2129,95.2621,7650.0
2019-06-21 11:45:00,96.77,96.85,96.77,96.77,5028.0,95.2424,95.3212,95.2424,95.2424,5028.0
2019-06-21 11:50:00,96.79,96.8,96.68,96.71,5196.0,95.2621,95.272,95.1539,95.1834,5196.0
2019-06-21 11:55:00,96.7,96.82,96.68,96.79,6760.0,95.1736,95.2917,95.1539,95.2621,6760.0
2019-06-21 12:00:00,96.77,96.85,96.77,96.81,5050.0,95.2424,95.3212,95.2424,95.2818,5050.0
2019-06-21 12:05:00,96.79,96.79,96.71,96.71,5600.0,95.2621,95.2621,95.1834,95.1834,5600.0
2019-06-21 12:10:00,96.68,96.71,96.55,96.59,34726.0,95.1539,95.1834,95.0259,95.0653,34726.0
2019-06-21 12:15:00,96.6,96.77,96.6,96.76,10909.0,95.0751,95.2424,95.0751,95.2326,10909.0
2019-06-21 12:20:00,96.78,96.79,96.67,96.67,9455.0,95.2523,95.2621,95.144,95.144,9455.0
2019-06-21 12:25:00,96.68,96.77,96.66,96.77,6457.0,95.1539,95.2424,95.1342,95.2424,6457.0
2019-06-21 12:30:00,96.75,96.76,96.71,96.74,4978.0,95.2228,95.2326,95.1834,95.2129,4978.0
2019-06-21 12:35:00,96.73,96.73,96.61,96.67,6365.0,95.2031,95.2031,95.085,95.144,6365.0
2019-06-21 12:40:00,96.64,96.69,96.59,96.64,5644.0,95.1145,95.1637,95.0653,95.1145,5644.0
2019-06-21 12:45:00,96.65,96.76,96.65,96.7,6073.0,95.1243,95.2326,95.1243,95.1736,6073.0
2019-06-21 12:50:00,96.71,96.74,96.63,96.63,10178.0,95.1834,95.2129,95.1047,95.1047,10178.0
2019-06-21 12:55:00,96.62,96.63,96.58,96.63,4591.0,95.0948,95.1047,95.0554,95.1047,4591.0
2019-06-21 13:00:00,96.63,96.63,96.52,96.61,8542.0,95.1047,95.1047,94.9964,95.085,8542.0
2019-06-21 13:05:00,96.59,96.6,96.52,96.55,3546.0,95.0653,95.0751,94.9964,95.0259,3546.0
2019-06-21 13:10:00,96.56,96.58,96.52,96.54,4500.0,95.0358,95.0554,94.9964,95.0161,4500.0
2019-06-21 13:15:00,96.55,96.58,96.52,96.58,4528.0,95.0259,95.0554,94.9964,95.0554,4528.0
2019-06-21 13:20:00,96.59,96.63,96.57,96.58,3199.0,95.0653,95.1047,95.0456,95.0554,3199.0
2019-06-21 13:25:00,96.59,96.65,96.57,96.65,3879.0,95.0653,95.1243,95.0456,95.1243,3879.0
2019-06-21 13:30:00,96.64,96.65,96.54,96.55,4236.0,95.1145,95.1243,95.0161,95.0259,4236.0
2019-06-21 13:35:00,96.55,96.6,96.55,96.57,3053.0,95.0259,95.0751,95.0259,95.0456,3053.0
2019-06-21 13:40:00,96.58,96.63,96.56,96.63,4211.0,95.0554,95.1047,95.0358,95.1047,4211.0
2019-06-21 13:45:00,96.63,96.64,96.58,96.61,4774.0,95.1047,95.1145,95.0554,95.085,4774.0
2019-06-21 13:50:00,96.61,96.61,96.54,96.58,4051.0,95.085,95.085,95.0161,95.0554,4051.0
2019-06-21 13:55:00,96.55,96.6,96.55,96.58,5270.0,95.0259,95.0751,95.0259,95.0554,5270.0
2019-06-21 14:00:00,96.57,96.62,96.53,96.55,4827.0,95.0456,95.0948,95.0062,95.0259,4827.0
2019-06-21 14:05:00,96.54,96.56,96.47,96.55,36752.0,95.0161,95.0358,94.9472,95.0259,36752.0
2019-06-21 14:10:00,96.56,96.61,96.55,96.61,9217.0,95.0358,95.085,95.0259,95.085,9217.0
2019-06-21 14:15:00,96.6,96.62,96.56,96.56,5300.0,95.0751,95.0948,95.0358,95.0358,5300.0
2019-06-21 14:20:00,96.57,96.57,96.51,96.52,4922.0,95.0456,95.0456,94.9866,94.9964,4922.0
2019-06-21 14:25:00,96.54,96.56,96.5,96.56,4310.0,95.0161,95.0358,94.9767,95.0358,4310.0
2019-06-21 14:30:00,96.56,96.59,96.53,96.55,6184.0,95.0358,95.0653,95.0062,95.0259,6184.0
2019-06-21 14:35:00,96.56,96.58,96.52,96.53,9517.0,95.0358,95.0554,94.9964,95.0062,9517.0
2019-06-21 14:40:00,96.55,96.62,96.55,96.59,7620.0,95.0259,95.0948,95.0259,95.0653,7620.0
2019-06-21 14:45:00,96.59,96.61,96.55,96.6,8456.0,95.0653,95.085,95.0259,95.0751,8456.0
2019-06-21 14:50:00,96.59,96.62,96.58,96.6,6417.0,95.0653,95.0948,95.0554,95.0751,6417.0
2019-06-21 14:55:00,96.58,96.61,96.56,96.57,5129.0,95.0554,95.085,95.0358,95.0456,5129.0
2019-06-21 15:00:00,96.57,96.59,96.55,96.57,5753.0,95.0456,95.0653,95.0259,95.0456,5753.0
2019-06-21 15:05:00,96.56,96.64,96.51,96.62,18392.0,95.0358,95.1145,94.9866,95.0948,18392.0
2019-06-21 15:10:00,96.64,96.73,96.64,96.67,4229.0,95.1145,95.2031,95.1145,95.144,4229.0
2019-06-21 15:15:00,96.68,96.91,96.68,96.8,31240.0,95.1539,95.3802,95.1539,95.272,31240.0
2019-06-21 15:20:00,96.8,96.82,96.71,96.74,13290.0,95.272,95.2917,95.1834,95.2129,13290.0
2019-06-21 15:25:00,96.73,96.74,96.69,96.72,7307.0,95.2031,95.2129,95.1637,95.1932,7307.0
2019-06-21 15:30:00,96.74,96.74,96.66,96.67,7800.0,95.2129,95.2129,95.1342,95.144,7800.0
2019-06-21 15:35:00,96.67,96.67,96.6,96.65,15586.0,95.144,95.144,95.0751,95.1243,15586.0
2019-06-21 15:40:00,96.65,96.66,96.55,96.59,23026.0,95.1243,95.1342,95.0259,95.0653,23026.0
2019-06-21 15:45:00,96.59,96.6,96.4,96.47,27685.0,95.0653,95.0751,94.8783,94.9472,27685.0
2019-06-21 15:50:00,96.45,96.47,96.22,96.26,36109.0,94.9275,94.9472,94.7011,94.7405,36109.0
2019-06-21 15:55:00,96.25,96.32,96.11,96.15,150124.0,94.7307,94.7996,94.5929,94.6322,150124.0
2019-06-24 09:30:00,96.3,96.44,96.01,96.22,14350.0,94.7799,94.9177,94.4944,94.7011,14350.0
2019-06-24 09:35:00,96.24,96.31,95.97,96.16,8090.0,94.7208,94.7897,94.4551,94.6421,8090.0
2019-06-24 09:40:00,96.16,96.26,96.16,96.2,3898.0,94.6421,94.7405,94.6421,94.6814,3898.0
2019-06-24 09:45:00,96.2,96.21,96.04,96.09,7550.0,94.6814,94.6913,94.524,94.5732,7550.0
2019-06-24 09:50:00,96.14,96.26,96.1,96.26,4951.0,94.6224,94.7405,94.583,94.7405,4951.0
2019-06-24 09:55:00,96.17,96.3,96.16,96.18,4747.0,94.6519,94.7799,94.6421,94.6618,4747.0
2019-06-24 10:00:00,96.14,96.35,96.14,96.3,6678.0,94.6224,94.8291,94.6224,94.7799,6678.0
2019-06-24 10:05:00,96.36,96.38,96.23,96.25,6433.0,94.8389,94.8586,94.711,94.7307,6433.0
2019-06-24 10:10:00,96.26,96.32,96.19,96.22,29051.0,94.7405,94.7996,94.6716,94.7011,29051.0
2019-06-24 10:15:00,96.24,96.28,96.16,96.16,8915.0,94.7208,94.7602,94.6421,94.6421,8915.0
2019-06-24 10:20:00,96.15,96.22,96.08,96.15,5384.0,94.6322,94.7011,94.5633,94.6322,5384.0
2019-06-24 10:25:00,96.15,96.19,96.1,96.15,4544.0,94.6322,94.6716,94.583,94.6322,4544.0
2019-06-24 10:30:00,96.18,96.2,96.07,96.07,7443.0,94.6618,94.6814,94.5535,94.5535,7443.0
2019-06-24 10:35:00,96.07,96.1,95.93,95.93,5703.0,94.5535,94.583,94.4157,94.4157,5703.0
2019-06-24 10:40:00,95.9,96.0,95.89,96.0,4813.0,94.3862,94.4846,94.3763,94.4846,4813.0
2019-06-24 10:45:00,96.05,96.08,95.92,95.96,4096.0,94.5338,94.5633,94.4059,94.4452,4096.0
2019-06-24 10:50:00,95.94,96.01,95.93,95.97,4675.0,94.4256,94.4944,94.4157,94.4551,4675.0
2019-06-24 10:55:00,95.94,95.94,95.8,95.82,5405.0,94.4256,94.4256,94.2878,94.3074,5405.0
2019-06-24 11:00:00,95.86,95.95,95.84,95.93,2676.0,94.3468,94.4354,94.3271,94.4157,2676.0
2019-06-24 11:05:00,95.93,95.96,95.88,95.94,5461.0,94.4157,94.4452,94.3665,94.4256,5461.0
2019-06-24 11:10:00,95.96,96.01,95.86,95.87,7934.0,94.4452,94.4944,94.3468,94.3567,7934.0
2019-06-24 11:15:00,95.86,95.86,95.69,95.7,4502.0,94.3468,94.3468,94.1795,94.1893,4502.0
2019-06-24 11:20:00,95.68,95.68,95.57,95.63,6426.0,94.1697,94.1697,94.0614,94.1204,6426.0
2019-06-24 11:25:00,95.64,95.64,95.52,95.54,2400.0,94.1303,94.1303,94.0122,94.0319,2400.0
2019-06-24 11:30:00,95.58,95.64,95.51,95.64,5524.0,94.0712,94.1303,94.0023,94.1303,5524.0
2019-06-24 11:35:00,95.63,95.69,95.61,95.62,4041.0,94.1204,94.1795,94.1008,94.1106,4041.0
2019-06-24 11:40:00,95.62,95.62,95.48,95.48,5091.0,94.1106,94.1106,93.9728,93.9728,5091.0
2019-06-24 11:45:00,95.48,95.5,95.46,95.46,6055.0,93.9728,93.9925,93.9531,93.9531,6055.0
2019-06-24 11:50:00,95.46,95.53,95.45,95.48,6759.0,93.9531,94.022,93.9433,93.9728,6759.0
2019-06-24 11:55:00,95.45,95.46,95.33,95.33,6693.0,93.9433,93.9531,93.8252,93.8252,6693.0
2019-06-24 12:00:00,95.34,95.39,95.32,95.37,7278.0,93.835,93.8842,93.8153,93.8645,7278.0
2019-06-24 12:05:00,95.37,95.43,95.35,95.41,4388.0,93.8645,93.9236,93.8449,93.9039,4388.0
2019-06-24 12:10:00,95.43,95.47,95.39,95.46,8799.0,93.9236,93.963,93.8842,93.9531,8799.0
2019-06-24 12:15:00,95.45,95.5,95.43,95.44,22332.0,93.9433,93.9925,93.9236,93.9334,22332.0
2019-06-24 12:20:00,95.42,95.42,95.21,95.26,4335.0,93.9138,93.9138,93.7071,93.7563,4335.0
2019-06-24 12:25:00,95.22,95.35,95.22,95.31,3996.0,93.7169,93.8449,93.7169,93.8055,3996.0
2019-06-24 12:30:00,95.28,95.29,95.22,95.23,3136.0,93.776,93.7858,93.7169,93.7268,3136.0
2019-06-24 12:35:00,95.24,95.26,95.2,95.22,4703.0,93.7366,93.7563,93.6972,93.7169,4703.0
2019-06-24 12:40:00,95.23,95.23,95.14,95.15,2696.0,93.7268,93.7268,93.6382,93.648,2696.0
2019-06-24 12:45:00,95.14,95.22,95.11,95.12,3247.0,93.6382,93.7169,93.6087,93.6185,3247.0
2019-06-24 12:50:00,95.13,95.15,95.07,95.12,6137.0,93.6283,93.648,93.5693,93.6185,6137.0
2019-06-24 12:55:00,95.13,95.14,95.11,95.11,3600.0,93.6283,93.6382,93.6087,93.6087,3600.0
2019-06-24 13:00:00,95.13,95.13,95.09,95.1,3460.0,93.6283,93.6283,93.589,93.5988,3460.0
2019-06-24 13:05:00,95.12,95.13,95.12,95.13,4614.0,93.6185,93.6283,93.6185,93.6283,4614.0
2019-06-24 13:10:00,95.13,95.24,95.13,95.21,8186.0,93.6283,93.7366,93.6283,93.7071,8186.0
2019-06-24 13:15:00,95.25,95.39,95.25,95.39,4065.0,93.7464,93.8842,93.7464,93.8842,4065.0
2019-06-24 13:20:00,95.36,95.37,95.27,95.28,4821.0,93.8547,93.8645,93.7661,93.776,4821.0
2019-06-24 13:25:00,95.3,95.32,95.24,95.32,2770.0,93.7957,93.8153,93.7366,93.8153,2770.0
2019-06-24 13:30:00,95.31,95.39,95.3,95.39,4698.0,93.8055,93.8842,93.7957,93.8842,4698.0
2019-06-24 13:35:00,95.38,95.57,95.38,95.54,5914.0,93.8744,94.0614,93.8744,94.0319,5914.0
2019-06-24 13:40:00,95.53,95.58,95.52,95.52,4610.0,94.022,94.0712,94.0122,94.0122,4610.0
2019-06-24 13:45:00,95.54,95.54,95.47,95.48,4099.0,94.0319,94.0319,93.963,93.9728,4099.0
2019-06-24 13:50:00,95.46,95.46,95.37,95.39,6200.0,93.9531,93.9531,93.8645,93.8842,6200.0
2019-06-24 13:55:00,95.4,95.47,95.4,95.45,5855.0,93.8941,93.963,93.8941,93.9433,5855.0
2019-06-24 14:00:00,95.46,95.58,95.46,95.58,3740.0,93.9531,94.0712,93.9531,94.0712,3740.0
2019-06-24 14:05:00,95.58,95.73,95.58,95.65,8894.0,94.0712,94.2189,94.0712,94.1401,8894.0
2019-06-24 14:10:00,95.64,95.73,95.63,95.73,4406.0,94.1303,94.2189,94.1204,94.2189,4406.0
2019-06-24 14:15:00,95.73,95.76,95.71,95.72,6196.0,94.2189,94.2484,94.1992,94.209,6196.0
2019-06-24 14:20:00,95.72,95.74,95.62,95.62,5667.0,94.209,94.2287,94.1106,94.1106,5667.0
2019-06-24 14:25:00,95.62,95.62,95.53,95.56,5389.0,94.1106,94.1106,94.022,94.0515,5389.0
2019-06-24 14:30:00,95.56,95.59,95.49,95.55,6031.0,94.0515,94.0811,93.9827,94.0417,6031.0
2019-06-24 14:35:00,95.55,95.61,95.51,95.61,6362.0,94.0417,94.1008,94.0023,94.1008,6362.0
2019-06-24 14:40:00,95.6,95.61,95.56,95.56,5602.0,94.0909,94.1008,94.0515,94.0515,5602.0
2019-06-24 14:45:00,95.58,95.63,95.58,95.61,5483.0,94.0712,94.1204,94.0712,94.1008,5483.0
2019-06-24 14:50:00,95.61,95.69,95.61,95.69,6042.0,94.1008,94.1795,94.1008,94.1795,6042.0
2019-06-24 14:55:00,95.71,95.77,95.71,95.75,6139.0,94.1992,94.2582,94.1992,94.2386,6139.0
2019-06-24 15:00:00,95.74,95.76,95.67,95.69,7036.0,94.2287,94.2484,94.1598,94.1795,7036.0
2019-06-24 15:05:00,95.7,95.73,95.68,95.69,5604.0,94.1893,94.2189,94.1697,94.1795,5604.0
2019-06-24 15:10:00,95.7,95.71,95.6,95.69,11243.0,94.1893,94.1992,94.0909,94.1795,11243.0
2019-06-24 15:15:00,95.67,95.69,95.59,95.59,7209.0,94.1598,94.1795,94.0811,94.0811,7209.0
2019-06-24 15:20:00,95.6,95.71,95.59,95.71,8250.0,94.0909,94.1992,94.0811,94.1992,8250.0
2019-06-24 15:25:00,95.73,95.74,95.69,95.7,7869.0,94.2189,94.2287,94.1795,94.1893,7869.0
2019-06-24 15:30:00,95.7,95.74,95.67,95.67,11269.0,94.1893,94.2287,94.1598,94.1598,11269.0
2019-06-24 15:35:00,95.68,95.73,95.65,95.69,14038.0,94.1697,94.2189,94.1401,94.1795,14038.0
2019-06-24 15:40:00,95.69,95.72,95.62,95.65,15107.0,94.1795,94.209,94.1106,94.1401,15107.0
2019-06-24 15:45:00,95.65,95.66,95.56,95.61,17224.0,94.1401,94.15,94.0515,94.1008,17224.0
2019-06-24 15:50:00,95.6,95.66,95.52,95.66,30832.0,94.0909,94.15,94.0122,94.15,30832.0
2019-06-24 15:55:00,95.66,95.72,95.49,95.5,78058.0,94.15,94.209,93.9827,93.9925,78058.0
2019-06-25 09:30:00,95.5,95.78,95.39,95.39,8835.0,93.9925,94.2681,93.8842,93.8842,8835.0
2019-06-25 09:35:00,95.43,95.72,95.25,95.26,8365.0,93.9236,94.209,93.7464,93.7563,8365.0
2019-06-25 09:40:00,95.26,95.3,95.18,95.26,5454.0,93.7563,93.7957,93.6775,93.7563,5454.0
2019-06-25 09:45:00,95.24,95.24,95.08,95.19,4966.0,93.7366,93.7366,93.5791,93.6874,4966.0
2019-06-25 09:50:00,95.19,95.38,95.14,95.21,8050.0,93.6874,93.8744,93.6382,93.7071,8050.0
2019-06-25 09:55:00,95.23,95.28,95.21,95.28,6345.0,93.7268,93.776,93.7071,93.776,6345.0
2019-06-25 10:00:00,95.27,95.31,95.22,95.26,6639.0,93.7661,93.8055,93.7169,93.7563,6639.0
2019-06-25 10:05:00,95.26,95.42,95.25,95.32,21980.0,93.7563,93.9138,93.7464,93.8153,21980.0
2019-06-25 10:10:00,95.31,95.37,95.24,95.36,7406.0,93.8055,93.8645,93.7366,93.8547,7406.0
2019-06-25 10:15:00,95.33,95.37,95.25,95.25,3184.0,93.8252,93.8645,93.7464,93.7464,3184.0
2019-06-25 10:20:00,95.21,95.28,95.15,95.28,6898.0,93.7071,93.776,93.648,93.776,6898.0
2019-06-25 10:25:00,95.31,95.38,95.22,95.25,12556.0,93.8055,93.8744,93.7169,93.7464,12556.0
2019-06-25 10:30:00,95.24,95.27,95.13,95.13,4099.0,93.7366,93.7661,93.6283,93.6283,4099.0
2019-06-25 10:35:00,95.11,95.11,94.97,95.01,6601.0,93.6087,93.6087,93.4709,93.5102,6601.0
2019-06-25 10:40:00,95.01,95.09,94.98,95.0,6215.0,93.5102,93.589,93.4807,93.5004,6215.0
2019-06-25 10:45:00,95.0,95.04,94.91,94.93,5003.0,93.5004,93.5398,93.4118,93.4315,5003.0
2019-06-25 10:50:00,94.91,94.95,94.88,94.91,4912.0,93.4118,93.4512,93.3823,93.4118,4912.0
2019-06-25 10:55:00,94.91,94.99,94.85,94.98,5896.0,93.4118,93.4905,93.3528,93.4807,5896.0
2019-06-25 11:00:00,94.99,95.02,94.93,94.98,8010.0,93.4905,93.5201,93.4315,93.4807,8010.0
2019-06-25 11:05:00,94.97,95.03,94.92,94.98,7102.0,93.4709,93.5299,93.4217,93.4807,7102.0
2019-06-25 11:10:00,94.99,94.99,94.92,94.93,6416.0,93.4905,93.4905,93.4217,93.4315,6416.0
2019-06-25 11:15:00,94.94,94.97,94.88,94.89,14182.0,93.4413,93.4709,93.3823,93.3921,14182.0
2019-06-25 11:20:00,94.88,94.88,94.78,94.83,9068.0,93.3823,93.3823,93.2839,93.3331,9068.0
2019-06-25 11:25:00,94.84,94.87,94.84,94.85,5417.0,93.3429,93.3724,93.3429,93.3528,5417.0
2019-06-25 11:30:00,94.85,94.92,94.72,94.72,10730.0,93.3528,93.4217,93.2248,93.2248,10730.0
2019-06-25 11:35:00,94.7,94.71,94.65,94.69,12784.0,93.2051,93.215,93.1559,93.1953,12784.0
2019-06-25 11:40:00,94.7,94.79,94.7,94.76,7003.0,93.2051,93.2937,93.2051,93.2642,7003.0
2019-06-25 11:45:00,94.77,94.81,94.71,94.71,6750.0,93.274,93.3134,93.215,93.215,6750.0
2019-06-25 11:50:00,94.71,94.74,94.66,94.72,17303.0,93.215,93.2445,93.1658,93.2248,17303.0
2019-06-25 11:55:00,94.73,94.79,94.68,94.68,7618.0,93.2347,93.2937,93.1854,93.1854,7618.0
2019-06-25 12:00:00,94.68,94.72,94.64,94.67,9349.0,93.1854,93.2248,93.1461,93.1756,9349.0
2019-06-25 12:05:00,94.67,94.81,94.67,94.76,26164.0,93.1756,93.3134,93.1756,93.2642,26164.0
2019-06-25 12:10:00,94.75,94.8,94.69,94.73,9622.0,93.2543,93.3035,93.1953,93.2347,9622.0
2019-06-25 12:15:00,94.73,94.75,94.66,94.66,10525.0,93.2347,93.2543,93.1658,93.1658,10525.0
2019-06-25 12:20:00,94.66,94.68,94.63,94.68,7978.0,93.1658,93.1854,93.1362,93.1854,7978.0
2019-06-25 12:25:00,94.68,94.7,94.62,94.65,8309.0,93.1854,93.2051,93.1264,93.1559,8309.0
2019-06-25 12:30:00,94.66,94.67,94.37,94.47,16814.0,93.1658,93.1756,92.8803,92.9788,16814.0
2019-06-25 12:35:00,94.5,94.51,94.34,94.4,17406.0,93.0083,93.0181,92.8508,92.9099,17406.0
2019-06-25 12:40:00,94.38,94.39,94.27,94.27,5800.0,92.8902,92.9,92.7819,92.7819,5800.0
2019-06-25 12:45:00,94.25,94.36,94.23,94.36,8082.0,92.7622,92.8705,92.7425,92.8705,8082.0
2019-06-25 12:50:00,94.35,94.35,94.28,94.28,4841.0,92.8606,92.8606,92.7918,92.7918,4841.0
2019-06-25 12:55:00,94.3,94.32,94.2,94.2,10558.0,92.8114,92.8311,92.713,92.713,10558.0
2019-06-25 13:00:00,94.21,94.21,94.05,94.17,11909.0,92.7229,92.7229,92.5654,92.6835,11909.0
2019-06-25 13:05:00,94.16,94.18,94.01,94.13,17052.0,92.6736,92.6933,92.526,92.6441,17052.0
2019-06-25 13:10:00,94.14,94.14,94.04,94.07,15674.0,92.654,92.654,92.5555,92.5851,15674.0
2019-06-25 13:15:00,94.07,94.14,94.01,94.1,16199.0,92.5851,92.654,92.526,92.6146,16199.0
2019-06-25 13:20:00,94.14,94.21,94.06,94.08,20048.0,92.654,92.7229,92.5752,92.5949,20048.0
2019-06-25 13:25:00,94.07,94.14,94.05,94.08,11725.0,92.5851,92.654,92.5654,92.5949,11725.0
2019-06-25 13:30:00,94.08,94.08,94.0,94.07,9532.0,92.5949,92.5949,92.5162,92.5851,9532.0
2019-06-25 13:35:00,94.09,94.12,93.95,93.98,15841.0,92.6048,92.6343,92.467,92.4965,15841.0
2019-06-25 13:40:00,94.0,94.03,93.96,93.98,10320.0,92.5162,92.5457,92.4768,92.4965,10320.0
2019-06-25 13:45:00,93.99,94.0,93.94,93.94,8386.0,92.5063,92.5162,92.4571,92.4571,8386.0
2019-06-25 13:50:00,93.97,94.0,93.86,93.87,13692.0,92.4866,92.5162,92.3784,92.3882,13692.0
2019-06-25 13:55:00,93.88,93.89,93.84,93.86,8312.0,92.3981,92.4079,92.3587,92.3784,8312.0
2019-06-25 14:00:00,93.87,93.88,93.79,93.79,18259.0,92.3882,92.3981,92.3095,92.3095,18259.0
2019-06-25 14:05:00,93.79,93.89,93.73,93.87,67799.0,92.3095,92.4079,92.2504,92.3882,67799.0
2019-06-25 14:10:00,93.86,93.86,93.79,93.79,5653.0,92.3784,92.3784,92.3095,92.3095,5653.0
2019-06-25 14:15:00,93.79,93.79,93.72,93.76,7729.0,92.3095,92.3095,92.2406,92.28,7729.0
2019-06-25 14:20:00,93.75,93.76,93.62,93.64,10925.0,92.2701,92.28,92.1422,92.1619,10925.0
2019-06-25 14:25:00,93.64,93.67,93.55,93.55,7545.0,92.1619,92.1914,92.0733,92.0733,7545.0
2019-06-25 14:30:00,93.58,93.59,93.4,93.43,15120.0,92.1028,92.1126,91.9256,91.9552,15120.0
2019-06-25 14:35:00,93.44,93.44,93.27,93.33,18057.0,91.965,91.965,91.7977,91.8568,18057.0
2019-06-25 14:40:00,93.33,93.35,93.19,93.19,14748.0,91.8568,91.8764,91.719,91.719,14748.0
2019-06-25 14:45:00,93.22,93.38,93.22,93.36,8392.0,91.7485,91.906,91.7485,91.8863,8392.0
2019-06-25 14:50:00,93.37,93.39,93.31,93.32,10770.0,91.8961,91.9158,91.8371,91.8469,10770.0
2019-06-25 14:55:00,93.31,93.44,93.3,93.43,15890.0,91.8371,91.965,91.8272,91.9552,15890.0
2019-06-25 15:00:00,93.44,93.48,93.41,93.45,17473.0,91.965,92.0044,91.9355,91.9749,17473.0
2019-06-25 15:05:00,93.45,93.5,93.42,93.43,19512.0,91.9749,92.0241,91.9453,91.9552,19512.0
2019-06-25 15:10:00,93.43,93.43,93.22,93.23,21491.0,91.9552,91.9552,91.7485,91.7583,21491.0
2019-06-25 15:15:00,93.24,93.24,93.16,93.19,19597.0,91.7682,91.7682,91.6894,91.719,19597.0
2019-06-25 15:20:00,93.18,93.21,93.14,93.15,73365.0,91.7091,91.7386,91.6698,91.6796,73365.0
2019-06-25 15:25:00,93.14,93.19,93.09,93.14,109494.0,91.6698,91.719,91.6205,91.6698,109494.0
2019-06-25 15:30:00,93.13,93.16,93.01,93.02,44432.0,91.6599,91.6894,91.5418,91.5516,44432.0
2019-06-25 15:35:00,93.02,93.23,93.01,93.22,55476.0,91.5516,91.7583,91.5418,91.7485,55476.0
2019-06-25 15:40:00,93.23,93.28,93.17,93.18,43467.0,91.7583,91.8075,91.6993,91.7091,43467.0
2019-06-25 15:45:00,93.17,93.26,93.12,93.24,88351.0,91.6993,91.7879,91.6501,91.7682,88351.0
2019-06-25 15:50:00,93.25,93.27,93.15,93.22,98577.0,91.778,91.7977,91.6796,91.7485,98577.0
2019-06-25 15:55:00,93.21,93.31,93.15,93.26,167671.0,91.7386,91.8371,91.6796,91.7879,167671.0
2019-06-26 09:30:00,93.69,93.89,93.26,93.88,11822.0,92.2111,92.4079,91.7879,92.3981,11822.0
2019-06-26 09:35:00,93.93,94.38,93.88,94.36,25450.0,92.4473,92.8902,92.3981,92.8705,25450.0
2019-06-26 09:40:00,94.34,94.55,94.32,94.48,19065.0,92.8508,93.0575,92.8311,92.9886,19065.0
2019-06-26 09:45:00,94.44,94.47,94.31,94.36,11832.0,92.9492,92.9788,92.8213,92.8705,11832.0
2019-06-26 09:50:00,94.37,94.63,94.37,94.56,21746.0,92.8803,93.1362,92.8803,93.0673,21746.0
2019-06-26 09:55:00,94.56,94.72,94.53,94.68,10420.0,93.0673,93.2248,93.0378,93.1854,10420.0
2019-06-26 10:00:00,94.68,94.76,94.55,94.69,16053.0,93.1854,93.2642,93.0575,93.1953,16053.0
2019-06-26 10:05:00,94.65,94.7,94.6,94.68,17771.0,93.1559,93.2051,93.1067,93.1854,17771.0
2019-06-26 10:10:00,94.7,94.71,94.58,94.62,13936.0,93.2051,93.215,93.087,93.1264,13936.0
2019-06-26 10:15:00,94.6,94.71,94.53,94.62,38793.0,93.1067,93.215,93.0378,93.1264,38793.0
2019-06-26 10:20:00,94.62,94.67,94.56,94.59,26868.0,93.1264,93.1756,93.0673,93.0969,26868.0
2019-06-26 10:25:00,94.58,94.69,94.57,94.69,11734.0,93.087,93.1953,93.0772,93.1953,11734.0
2019-06-26 10:30:00,94.69,94.78,94.67,94.78,8739.0,93.1953,93.2839,93.1756,93.2839,8739.0
2019-06-26 10:35:00,94.77,94.8,94.68,94.7,9674.0,93.274,93.3035,93.1854,93.2051,9674.0
2019-06-26 10:40:00,94.7,94.78,94.67,94.74,8940.0,93.2051,93.2839,93.1756,93.2445,8940.0
2019-06-26 10:45:00,94.75,94.83,94.64,94.78,8900.0,93.2543,93.3331,93.1461,93.2839,8900.0
2019-06-26 10:50:00,94.78,94.79,94.7,94.72,9108.0,93.2839,93.2937,93.2051,93.2248,9108.0
2019-06-26 10:55:00,94.72,94.75,94.69,94.74,10475.0,93.2248,93.2543,93.1953,93.2445,10475.0
2019-06-26 11:00:00,94.73,94.76,94.7,94.76,10671.0,93.2347,93.2642,93.2051,93.2642,10671.0
2019-06-26 11:05:00,94.76,94.8,94.7,94.73,11342.0,93.2642,93.3035,93.2051,93.2347,11342.0
2019-06-26 11:10:00,94.73,94.76,94.65,94.65,11038.0,93.2347,93.2642,93.1559,93.1559,11038.0
2019-06-26 11:15:00,94.64,94.7,94.63,94.69,14330.0,93.1461,93.2051,93.1362,93.1953,14330.0
2019-06-26 11:20:00,94.69,94.79,94.69,94.78,7027.0,93.1953,93.2937,93.1953,93.2839,7027.0
2019-06-26 11:25:00,94.77,94.78,94.74,94.77,9027.0,93.274,93.2839,93.2445,93.274,9027.0
2019-06-26 11:30:00,94.8,94.8,94.67,94.7,9323.0,93.3035,93.3035,93.1756,93.2051,9323.0
2019-06-26 11:35:00,94.71,94.74,94.65,94.7,8472.0,93.215,93.2445,93.1559,93.2051,8472.0
2019-06-26 11:40:00,94.71,94.74,94.58,94.74,12262.0,93.215,93.2445,93.087,93.2445,12262.0
2019-06-26 11:45:00,94.73,94.75,94.69,94.75,7940.0,93.2347,93.2543,93.1953,93.2543,7940.0
2019-06-26 11:50:00,94.75,94.75,94.63,94.64,9431.0,93.2543,93.2543,93.1362,93.1461,9431.0
2019-06-26 11:55:00,94.63,94.73,94.62,94.73,8344.0,93.1362,93.2347,93.1264,93.2347,8344.0
2019-06-26 12:00:00,94.76,94.78,94.68,94.68,6578.0,93.2642,93.2839,93.1854,93.1854,6578.0
2019-06-26 12:05:00,94.7,94.74,94.63,94.67,16592.0,93.2051,93.2445,93.1362,93.1756,16592.0
2019-06-26 12:10:00,94.67,94.72,94.63,94.7,10716.0,93.1756,93.2248,93.1362,93.2051,10716.0
2019-06-26 12:15:00,94.7,94.7,94.63,94.63,9986.0,93.2051,93.2051,93.1362,93.1362,9986.0
2019-06-26 12:20:00,94.63,94.65,94.51,94.56,11473.0,93.1362,93.1559,93.0181,93.0673,11473.0
2019-06-26 12:25:00,94.56,94.62,94.56,94.58,5603.0,93.0673,93.1264,93.0673,93.087,5603.0
2019-06-26 12:30:00,94.61,94.64,94.6,94.63,4934.0,93.1165,93.1461,93.1067,93.1362,4934.0
2019-06-26 12:35:00,94.63,94.64,94.59,94.62,4792.0,93.1362,93.1461,93.0969,93.1264,4792.0
2019-06-26 12:40:00,94.62,94.64,94.54,94.54,8252.0,93.1264,93.1461,93.0477,93.0477,8252.0
2019-06-26 12:45:00,94.54,94.54,94.5,94.53,6917.0,93.0477,93.0477,93.0083,93.0378,6917.0
2019-06-26 12:50:00,94.54,94.6,94.53,94.57,8958.0,93.0477,93.1067,93.0378,93.0772,8958.0
2019-06-26 12:55:00,94.58,94.62,94.56,94.61,4805.0,93.087,93.1264,93.0673,93.1165,4805.0
2019-06-26 13:00:00,94.61,94.65,94.59,94.61,7994.0,93.1165,93.1559,93.0969,93.1165,7994.0
2019-06-26 13:05:00,94.64,94.65,94.59,94.61,6864.0,93.1461,93.1559,93.0969,93.1165,6864.0
2019-06-26 13:10:00,94.6,94.62,94.57,94.59,7259.0,93.1067,93.1264,93.0772,93.0969,7259.0
2019-06-26 13:15:00,94.58,94.59,94.53,94.54,6352.0,93.087,93.0969,93.0378,93.0477,6352.0
2019-06-26 13:20:00,94.54,94.62,94.53,94.6,7140.0,93.0477,93.1264,93.0378,93.1067,7140.0
2019-06-26 13:25:00,94.61,94.66,94.61,94.62,7033.0,93.1165,93.1658,93.1165,93.1264,7033.0
2019-06-26 13:30:00,94.62,94.63,94.53,94.55,7383.0,93.1264,93.1362,93.0378,93.0575,7383.0
2019-06-26 13:35:00,94.54,94.56,94.46,94.51,12647.0,93.0477,93.0673,92.9689,93.0181,12647.0
2019-06-26 13:40:00,94.51,94.51,94.44,94.48,9438.0,93.0181,93.0181,92.9492,92.9886,9438.0
2019-06-26 13:45:00,94.47,94.51,94.38,94.43,8485.0,92.9788,93.0181,92.8902,92.9394,8485.0
2019-06-26 13:50:00,94.43,94.49,94.43,94.47,5995.0,92.9394,92.9984,92.9394,92.9788,5995.0
2019-06-26 13:55:00,94.48,94.56,94.47,94.54,8843.0,92.9886,93.0673,92.9788,93.0477,8843.0
2019-06-26 14:00:00,94.53,94.59,94.51,94.56,7400.0,93.0378,93.0969,93.0181,93.0673,7400.0
2019-06-26 14:05:00,94.55,94.64,94.55,94.63,17673.0,93.0575,93.1461,93.0575,93.1362,17673.0
2019-06-26 14:10:00,94.64,94.66,94.58,94.66,18486.0,93.1461,93.1658,93.087,93.1658,18486.0
2019-06-26 14:15:00,94.66,94.7,94.62,94.7,7667.0,93.1658,93.2051,93.1264,93.2051,7667.0
2019-06-26 14:20:00,94.73,94.78,94.72,94.74,7809.0,93.2347,93.2839,93.2248,93.2445,7809.0
2019-06-26 14:25:00,94.75,94.78,94.67,94.77,6473.0,93.2543,93.2839,93.1756,93.274,6473.0
2019-06-26 14:30:00,94.77,94.77,94.7,94.72,9385.0,93.274,93.274,93.2051,93.2248,9385.0
2019-06-26 14:35:00,94.72,94.72,94.6,94.61,11109.0,93.2248,93.2248,93.1067,93.1165,11109.0
2019-06-26 14:40:00,94.64,94.65,94.52,94.53,9439.0,93.1461,93.1559,93.028,93.0378,9439.0
2019-06-26 14:45:00,94.54,94.57,94.52,94.55,7744.0,93.0477,93.0772,93.028,93.0575,7744.0
2019-06-26 14:50:00,94.56,94.6,94.52,94.55,10928.0,93.0673,93.1067,93.028,93.0575,10928.0
2019-06-26 14:55:00,94.55,94.68,94.55,94.6,11831.0,93.0575,93.1854,93.0575,93.1067,11831.0
2019-06-26 15:00:00,94.63,94.77,94.63,94.74,10791.0,93.1362,93.274,93.1362,93.2445,10791.0
2019-06-26 15:05:00,94.74,94.74,94.67,94.69,9557.0,93.2445,93.2445,93.1756,93.1953,9557.0
2019-06-26 15:10:00,94.68,94.72,94.66,94.7,10879.0,93.1854,93.2248,93.1658,93.2051,10879.0
2019-06-26 15:15:00,94.71,94.73,94.65,94.68,12180.0,93.215,93.2347,93.1559,93.1854,12180.0
2019-06-26 15:20:00,94.67,94.68,94.63,94.68,13583.0,93.1756,93.1854,93.1362,93.1854,13583.0
2019-06-26 15:25:00,94.68,94.75,94.67,94.73,14913.0,93.1854,93.2543,93.1756,93.2347,14913.0
2019-06-26 15:30:00,94.73,94.77,94.68,94.75,23585.0,93.2347,93.274,93.1854,93.2543,23585.0
2019-06-26 15:35:00,94.74,94.85,94.73,94.85,24311.0,93.2445,93.3528,93.2347,93.3528,24311.0
2019-06-26 15:40:00,94.84,94.87,94.76,94.77,28505.0,93.3429,93.3724,93.2642,93.274,28505.0
2019-06-26 15:45:00,94.76,94.82,94.73,94.8,25230.0,93.2642,93.3232,93.2347,93.3035,25230.0
2019-06-26 15:50:00,94.8,94.86,94.77,94.85,50031.0,93.3035,93.3626,93.274,93.3528,50031.0
2019-06-26 15:55:00,94.85,94.87,94.49,94.51,121609.0,93.3528,93.3724,92.9984,93.0181,121609.0
2019-06-27 09:30:00,94.88,95.1,94.81,94.89,16685.0,93.3823,93.5988,93.3134,93.3921,16685.0
2019-06-27 09:35:00,94.84,95.08,94.71,95.08,30300.0,93.3429,93.5791,93.215,93.5791,30300.0
2019-06-27 09:40:00,95.11,95.33,94.77,95.28,60440.0,93.6087,93.8252,93.274,93.776,60440.0
2019-06-27 09:45:00,95.29,95.32,95.17,95.27,7716.0,93.7858,93.8153,93.6677,93.7661,7716.0
2019-06-27 09:50:00,95.35,95.37,95.23,95.36,26116.0,93.8449,93.8645,93.7268,93.8547,26116.0
2019-06-27 09:55:00,95.36,95.47,95.33,95.47,5526.0,93.8547,93.963,93.8252,93.963,5526.0
2019-06-27 10:00:00,95.47,95.47,95.36,95.39,6828.0,93.963,93.963,93.8547,93.8842,6828.0
2019-06-27 10:05:00,95.4,95.59,95.36,95.48,6603.0,93.8941,94.0811,93.8547,93.9728,6603.0
2019-06-27 10:10:00,95.52,95.55,95.36,95.39,10080.0,94.0122,94.0417,93.8547,93.8842,10080.0
2019-06-27 10:15:00,95.39,95.41,95.28,95.4,8519.0,93.8842,93.9039,93.776,93.8941,8519.0
2019-06-27 10:20:00,95.43,95.56,95.41,95.56,6224.0,93.9236,94.0515,93.9039,94.0515,6224.0
2019-06-27 10:25:00,95.59,95.66,95.35,95.64,36304.0,94.0811,94.15,93.8449,94.1303,36304.0
2019-06-27 10:30:00,95.67,95.7,95.56,95.56,7463.0,94.1598,94.1893,94.0515,94.0515,7463.0
2019-06-27 10:35:00,95.52,95.55,95.42,95.43,5612.0,94.0122,94.0417,93.9138,93.9236,5612.0
2019-06-27 10:40:00,95.43,95.46,95.36,95.39,5192.0,93.9236,93.9531,93.8547,93.8842,5192.0
2019-06-27 10:45:00,95.42,95.45,95.32,95.34,9254.0,93.9138,93.9433,93.8153,93.835,9254.0
2019-06-27 10:50:00,95.35,95.39,95.31,95.39,7688.0,93.8449,93.8842,93.8055,93.8842,7688.0
2019-06-27 10:55:00,95.45,95.65,95.45,95.65,6648.0,93.9433,94.1401,93.9433,94.1401,6648.0
2019-06-27 11:00:00,95.65,95.66,95.58,95.63,6770.0,94.1401,94.15,94.0712,94.1204,6770.0
2019-06-27 11:05:00,95.64,95.78,95.63,95.76,8561.0,94.1303,94.2681,94.1204,94.2484,8561.0
2019-06-27 11:10:00,95.75,95.88,95.74,95.84,7520.0,94.2386,94.3665,94.2287,94.3271,7520.0
2019-06-27 11:15:00,95.85,95.88,95.67,95.76,14569.0,94.337,94.3665,94.1598,94.2484,14569.0
2019-06-27 11:20:00,95.77,95.77,95.58,95.63,6115.0,94.2582,94.2582,94.0712,94.1204,6115.0
2019-06-27 11:25:00,95.66,95.83,95.66,95.83,9694.0,94.15,94.3173,94.15,94.3173,9694.0
2019-06-27 11:30:00,95.81,95.87,95.75,95.87,8906.0,94.2976,94.3567,94.2386,94.3567,8906.0
2019-06-27 11:35:00,95.88,96.01,95.83,96.0,12540.0,94.3665,94.4944,94.3173,94.4846,12540.0
2019-06-27 11:40:00,96.0,96.03,95.96,95.99,7194.0,94.4846,94.5141,94.4452,94.4748,7194.0
2019-06-27 11:45:00,95.99,95.99,95.89,95.96,13889.0,94.4748,94.4748,94.3763,94.4452,13889.0
2019-06-27 11:50:00,96.0,96.02,95.89,95.89,4163.0,94.4846,94.5043,94.3763,94.3763,4163.0
2019-06-27 11:55:00,95.89,95.99,95.89,95.95,5289.0,94.3763,94.4748,94.3763,94.4354,5289.0
2019-06-27 12:00:00,95.96,96.02,95.96,96.0,5484.0,94.4452,94.5043,94.4452,94.4846,5484.0
2019-06-27 12:05:00,96.01,96.07,96.01,96.07,5366.0,94.4944,94.5535,94.4944,94.5535,5366.0
2019-06-27 12:10:00,96.07,96.16,96.06,96.1,6442.0,94.5535,94.6421,94.5437,94.583,6442.0
2019-06-27 12:15:00,96.12,96.15,96.08,96.08,7026.0,94.6027,94.6322,94.5633,94.5633,7026.0
2019-06-27 12:20:00,96.07,96.08,95.99,96.08,4610.0,94.5535,94.5633,94.4748,94.5633,4610.0
2019-06-27 12:25:00,96.09,96.09,95.97,96.02,9666.0,94.5732,94.5732,94.4551,94.5043,9666.0
2019-06-27 12:30:00,96.02,96.1,96.0,96.09,6343.0,94.5043,94.583,94.4846,94.5732,6343.0
2019-06-27 12:35:00,96.1,96.11,96.06,96.1,7162.0,94.583,94.5929,94.5437,94.583,7162.0
2019-06-27 12:40:00,96.1,96.1,96.02,96.02,8627.0,94.583,94.583,94.5043,94.5043,8627.0
2019-06-27 12:45:00,96.02,96.11,96.02,96.1,6771.0,94.5043,94.5929,94.5043,94.583,6771.0
2019-06-27 12:50:00,96.1,96.13,96.06,96.08,5515.0,94.583,94.6126,94.5437,94.5633,5515.0
2019-06-27 12:55:00,96.07,96.13,96.04,96.13,7185.0,94.5535,94.6126,94.524,94.6126,7185.0
2019-06-27 13:00:00,96.12,96.18,96.11,96.16,8589.0,94.6027,94.6618,94.5929,94.6421,8589.0
2019-06-27 13:05:00,96.15,96.16,96.08,96.15,4836.0,94.6322,94.6421,94.5633,94.6322,4836.0
2019-06-27 13:10:00,96.15,96.24,96.15,96.23,8721.0,94.6322,94.7208,94.6322,94.711,8721.0
2019-06-27 13:15:00,96.24,96.34,96.23,96.32,22759.0,94.7208,94.8192,94.711,94.7996,22759.0
2019-06-27 13:20:00,96.31,96.31,96.21,96.27,22741.0,94.7897,94.7897,94.6913,94.7503,22741.0
2019-06-27 13:25:00,96.27,96.27,96.2,96.23,2817.0,94.7503,94.7503,94.6814,94.711,2817.0
2019-06-27 13:30:00,96.24,96.25,96.2,96.25,5673.0,94.7208,94.7307,94.6814,94.7307,5673.0
2019-06-27 13:35:00,96.26,96.27,96.2,96.2,5676.0,94.7405,94.7503,94.6814,94.6814,5676.0
2019-06-27 13:40:00,96.19,96.24,96.18,96.24,3400.0,94.6716,94.7208,94.6618,94.7208,3400.0
2019-06-27 13:45:00,96.23,96.23,96.1,96.12,5235.0,94.711,94.711,94.583,94.6027,5235.0
2019-06-27 13:50:00,96.11,96.19,96.11,96.19,11377.0,94.5929,94.6716,94.5929,94.6716,11377.0
2019-06-27 13:55:00,96.19,96.21,96.12,96.12,7060.0,94.6716,94.6913,94.6027,94.6027,7060.0
2019-06-27 14:00:00,96.14,96.17,96.12,96.16,7370.0,94.6224,94.6519,94.6027,94.6421,7370.0
2019-06-27 14:05:00,96.15,96.24,96.14,96.2,10700.0,94.6322,94.7208,94.6224,94.6814,10700.0
2019-06-27 14:10:00,96.19,96.28,96.19,96.24,6508.0,94.6716,94.7602,94.6716,94.7208,6508.0
2019-06-27 14:15:00,96.24,96.26,96.17,96.25,8494.0,94.7208,94.7405,94.6519,94.7307,8494.0
2019-06-27 14:20:00,96.26,96.3,96.25,96.3,5240.0,94.7405,94.7799,94.7307,94.7799,5240.0
2019-06-27 14:25:00,96.3,96.37,96.3,96.34,8998.0,94.7799,94.8488,94.7799,94.8192,8998.0
2019-06-27 14:30:00,96.34,96.45,96.34,96.45,19656.0,94.8192,94.9275,94.8192,94.9275,19656.0
2019-06-27 14:35:00,96.47,96.49,96.39,96.4,11842.0,94.9472,94.9669,94.8684,94.8783,11842.0
2019-06-27 14:40:00,96.4,96.44,96.35,96.43,9711.0,94.8783,94.9177,94.8291,94.9078,9711.0
2019-06-27 14:45:00,96.42,96.42,96.38,96.38,7939.0,94.898,94.898,94.8586,94.8586,7939.0
2019-06-27 14:50:00,96.4,96.41,96.36,96.39,7930.0,94.8783,94.8881,94.8389,94.8684,7930.0
2019-06-27 14:55:00,96.39,96.43,96.38,96.41,10469.0,94.8684,94.9078,94.8586,94.8881,10469.0
2019-06-27 15:00:00,96.41,96.5,96.41,96.5,14953.0,94.8881,94.9767,94.8881,94.9767,14953.0
2019-06-27 15:05:00,96.49,96.51,96.45,96.48,12368.0,94.9669,94.9866,94.9275,94.957,12368.0
2019-06-27 15:10:00,96.48,96.6,96.47,96.59,21252.0,94.957,95.0751,94.9472,95.0653,21252.0
2019-06-27 15:15:00,96.61,96.63,96.52,96.54,13864.0,95.085,95.1047,94.9964,95.0161,13864.0
2019-06-27 15:20:00,96.54,96.66,96.51,96.65,19575.0,95.0161,95.1342,94.9866,95.1243,19575.0
2019-06-27 15:25:00,96.64,96.78,96.64,96.75,21734.0,95.1145,95.2523,95.1145,95.2228,21734.0
2019-06-27 15:30:00,96.76,96.76,96.62,96.64,23382.0,95.2326,95.2326,95.0948,95.1145,23382.0
2019-06-27 15:35:00,96.64,96.82,96.63,96.81,29293.0,95.1145,95.2917,95.1047,95.2818,29293.0
2019-06-27 15:40:00,96.81,96.88,96.79,96.86,25834.0,95.2818,95.3507,95.2621,95.331,25834.0
2019-06-27 15:45:00,96.86,96.88,96.74,96.77,32936.0,95.331,95.3507,95.2129,95.2424,32936.0
2019-06-27 15:50:00,96.76,96.76,96.59,96.59,44710.0,95.2326,95.2326,95.0653,95.0653,44710.0
2019-06-27 15:55:00,96.6,96.63,96.49,96.53,164561.0,95.0751,95.1047,94.9669,95.0062,164561.0
2019-06-28 09:30:00,96.66,96.95,96.61,96.94,22291.0,95.1342,95.4196,95.085,95.4098,22291.0
2019-06-28 09:35:00,96.94,96.94,96.56,96.63,10354.0,95.4098,95.4098,95.0358,95.1047,10354.0
2019-06-28 09:40:00,96.63,96.85,96.63,96.84,8128.0,95.1047,95.3212,95.1047,95.3113,8128.0
2019-06-28 09:45:00,96.83,96.85,96.68,96.72,14812.0,95.3015,95.3212,95.1539,95.1932,14812.0
2019-06-28 09:50:00,96.72,96.94,96.72,96.92,13371.0,95.1932,95.4098,95.1932,95.3901,13371.0
2019-06-28 09:55:00,96.91,96.97,96.8,96.93,16080.0,95.3802,95.4393,95.272,95.3999,16080.0
2019-06-28 10:00:00,96.94,96.94,96.71,96.76,8139.0,95.4098,95.4098,95.1834,95.2326,8139.0
2019-06-28 10:05:00,96.79,96.89,96.79,96.8,6456.0,95.2621,95.3606,95.2621,95.272,6456.0
2019-06-28 10:10:00,96.81,96.93,96.78,96.91,13208.0,95.2818,95.3999,95.2523,95.3802,13208.0
2019-06-28 10:15:00,96.91,96.91,96.79,96.79,14408.0,95.3802,95.3802,95.2621,95.2621,14408.0
2019-06-28 10:20:00,96.8,96.83,96.72,96.74,11748.0,95.272,95.3015,95.1932,95.2129,11748.0
2019-06-28 10:25:00,96.76,96.86,96.72,96.86,6801.0,95.2326,95.331,95.1932,95.331,6801.0
2019-06-28 10:30:00,96.87,96.91,96.79,96.83,10204.0,95.3409,95.3802,95.2621,95.3015,10204.0
2019-06-28 10:35:00,96.84,96.88,96.81,96.85,17181.0,95.3113,95.3507,95.2818,95.3212,17181.0
2019-06-28 10:40:00,96.85,96.86,96.79,96.8,33192.0,95.3212,95.331,95.2621,95.272,33192.0
2019-06-28 10:45:00,96.81,96.83,96.74,96.74,25567.0,95.2818,95.3015,95.2129,95.2129,25567.0
2019-06-28 10:50:00,96.75,96.77,96.7,96.73,19520.0,95.2228,95.2424,95.1736,95.2031,19520.0
2019-06-28 10:55:00,96.73,96.75,96.67,96.73,16946.0,95.2031,95.2228,95.144,95.2031,16946.0
2019-06-28 11:00:00,96.73,96.74,96.62,96.63,15764.0,95.2031,95.2129,95.0948,95.1047,15764.0
2019-06-28 11:05:00,96.63,96.78,96.63,96.77,19758.0,95.1047,95.2523,95.1047,95.2424,19758.0
2019-06-28 11:10:00,96.77,96.82,96.75,96.77,11660.0,95.2424,95.2917,95.2228,95.2424,11660.0
2019-06-28 11:15:00,96.77,96.81,96.72,96.73,10286.0,95.2424,95.2818,95.1932,95.2031,10286.0
2019-06-28 11:20:00,96.73,96.74,96.66,96.73,16548.0,95.2031,95.2129,95.1342,95.2031,16548.0
2019-06-28 11:25:00,96.75,96.83,96.73,96.73,9373.0,95.2228,95.3015,95.2031,95.2031,9373.0
2019-06-28 11:30:00,96.72,96.8,96.7,96.8,10991.0,95.1932,95.272,95.1736,95.272,10991.0
2019-06-28 11:35:00,96.79,96.81,96.74,96.77,10796.0,95.2621,95.2818,95.2129,95.2424,10796.0
2019-06-28 11:40:00,96.76,96.84,96.74,96.83,8429.0,95.2326,95.3113,95.2129,95.3015,8429.0
2019-06-28 11:45:00,96.83,96.84,96.77,96.8,10004.0,95.3015,95.3113,95.2424,95.272,10004.0
2019-06-28 11:50:00,96.81,96.82,96.77,96.78,10657.0,95.2818,95.2917,95.2424,95.2523,10657.0
2019-06-28 11:55:00,96.78,96.79,96.63,96.63,28725.0,95.2523,95.2621,95.1047,95.1047,28725.0
2019-06-28 12:00:00,96.63,96.7,96.6,96.66,29827.0,95.1047,95.1736,95.0751,95.1342,29827.0
2019-06-28 12:05:00,96.65,96.71,96.63,96.66,27870.0,95.1243,95.1834,95.1047,95.1342,27870.0
2019-06-28 12:10:00,96.67,96.67,96.63,96.64,16496.0,95.144,95.144,95.1047,95.1145,16496.0
2019-06-28 12:15:00,96.65,96.71,96.63,96.69,23979.0,95.1243,95.1834,95.1047,95.1637,23979.0
2019-06-28 12:20:00,96.69,96.77,96.63,96.72,26869.0,95.1637,95.2424,95.1047,95.1932,26869.0
2019-06-28 12:25:00,96.73,96.73,96.65,96.66,16461.0,95.2031,95.2031,95.1243,95.1342,16461.0
2019-06-28 12:30:00,96.67,96.71,96.66,96.69,8903.0,95.144,95.1834,95.1342,95.1637,8903.0
2019-06-28 12:35:00,96.69,96.75,96.68,96.75,19009.0,95.1637,95.2228,95.1539,95.2228,19009.0
2019-06-28 12:40:00,96.77,96.81,96.76,96.79,10413.0,95.2424,95.2818,95.2326,95.2621,10413.0
2019-06-28 12:45:00,96.79,96.94,96.74,96.93,11662.0,95.2621,95.4098,95.2129,95.3999,11662.0
2019-06-28 12:50:00,96.92,96.96,96.88,96.92,7846.0,95.3901,95.4294,95.3507,95.3901,7846.0
2019-06-28 12:55:00,96.91,96.99,96.91,96.95,6917.0,95.3802,95.459,95.3802,95.4196,6917.0
2019-06-28 13:00:00,96.95,96.96,96.87,96.9,5164.0,95.4196,95.4294,95.3409,95.3704,5164.0
2019-06-28 13:05:00,96.91,97.0,96.9,96.99,5846.0,95.3802,95.4688,95.3704,95.459,5846.0
2019-06-28 13:10:00,97.0,97.12,96.99,97.06,22999.0,95.4688,95.5869,95.459,95.5279,22999.0
2019-06-28 13:15:00,97.05,97.14,97.03,97.07,7838.0,95.518,95.6066,95.4983,95.5377,7838.0
2019-06-28 13:20:00,97.07,97.07,97.0,97.0,5431.0,95.5377,95.5377,95.4688,95.4688,5431.0
2019-06-28 13:25:00,97.0,97.02,96.99,97.02,3600.0,95.4688,95.4885,95.459,95.4885,3600.0
2019-06-28 13:30:00,97.02,97.09,97.01,97.06,73070.0,95.4885,95.5574,95.4787,95.5279,73070.0
2019-06-28 13:35:00,97.07,97.34,97.07,97.34,43299.0,95.5377,95.8035,95.5377,95.8035,43299.0
2019-06-28 13:40:00,97.32,97.32,97.21,97.23,7400.0,95.7838,95.7838,95.6755,95.6952,7400.0
2019-06-28 13:45:00,97.22,97.25,97.19,97.25,9700.0,95.6853,95.7149,95.6558,95.7149,9700.0
2019-06-28 13:50:00,97.25,97.25,97.2,97.21,10309.0,95.7149,95.7149,95.6657,95.6755,10309.0
2019-06-28 13:55:00,97.21,97.3,97.18,97.28,10555.0,95.6755,95.7641,95.646,95.7444,10555.0
2019-06-28 14:00:00,97.28,97.32,97.24,97.26,12780.0,95.7444,95.7838,95.705,95.7247,12780.0
2019-06-28 14:05:00,97.28,97.3,97.19,97.27,10612.0,95.7444,95.7641,95.6558,95.7346,10612.0
2019-06-28 14:10:00,97.28,97.34,97.25,97.3,11773.0,95.7444,95.8035,95.7149,95.7641,11773.0
2019-06-28 14:15:00,97.29,97.3,97.25,97.25,11034.0,95.7542,95.7641,95.7149,95.7149,11034.0
2019-06-28 14:20:00,97.27,97.35,97.26,97.29,10759.0,95.7346,95.8133,95.7247,95.7542,10759.0
2019-06-28 14:25:00,97.29,97.36,97.29,97.36,8000.0,95.7542,95.8231,95.7542,95.8231,8000.0
2019-06-28 14:30:00,97.36,97.47,97.36,97.47,13359.0,95.8231,95.9314,95.8231,95.9314,13359.0
2019-06-28 14:35:00,97.48,97.52,97.43,97.5,19174.0,95.9412,95.9806,95.892,95.9609,19174.0
2019-06-28 14:40:00,97.49,97.57,97.46,97.5,16151.0,95.9511,96.0298,95.9216,95.9609,16151.0
2019-06-28 14:45:00,97.5,97.66,97.47,97.58,17042.0,95.9609,96.1184,95.9314,96.0397,17042.0
2019-06-28 14:50:00,97.59,97.61,97.48,97.56,18649.0,96.0495,96.0692,95.9412,96.02,18649.0
2019-06-28 14:55:00,97.57,97.57,97.46,97.51,27231.0,96.0298,96.0298,95.9216,95.9708,27231.0
2019-06-28 15:00:00,97.49,97.5,97.47,97.49,13927.0,95.9511,95.9609,95.9314,95.9511,13927.0
2019-06-28 15:05:00,97.48,97.53,97.46,97.5,18682.0,95.9412,95.9905,95.9216,95.9609,18682.0
2019-06-28 15:10:00,97.5,97.5,97.42,97.45,19958.0,95.9609,95.9609,95.8822,95.9117,19958.0
2019-06-28 15:15:00,97.45,97.45,97.35,97.4,23877.0,95.9117,95.9117,95.8133,95.8625,23877.0
2019-06-28 15:20:00,97.41,97.56,97.4,97.45,37617.0,95.8723,96.02,95.8625,95.9117,37617.0
2019-06-28 15:25:00,97.44,97.45,97.39,97.43,25319.0,95.9019,95.9117,95.8527,95.892,25319.0
2019-06-28 15:30:00,97.43,97.54,97.38,97.44,28399.0,95.892,96.0003,95.8428,95.9019,28399.0
2019-06-28 15:35:00,97.44,97.47,97.36,97.43,32734.0,95.9019,95.9314,95.8231,95.892,32734.0
2019-06-28 15:40:00,97.43,97.46,97.31,97.37,36579.0,95.892,95.9216,95.7739,95.833,36579.0
2019-06-28 15:45:00,97.37,97.42,97.25,97.31,35404.0,95.833,95.8822,95.7149,95.7739,35404.0
2019-06-28 15:50:00,97.31,97.39,97.25,97.25,82005.0,95.7739,95.8527,95.7149,95.7149,82005.0
2019-06-28 15:55:00,97.26,97.72,97.25,97.68,296010.0,95.7247,96.1775,95.7149,96.1381,296010.0
2019-07-01 09:30:00,99.0,99.14,98.19,98.31,60536.0,97.4372,97.575,96.64,96.7581,60536.0
2019-07-01 09:35:00,98.38,98.86,98.38,98.52,29819.0,96.827,97.2995,96.827,96.9648,29819.0
2019-07-01 09:40:00,98.54,98.68,98.39,98.47,47032.0,96.9845,97.1223,96.8369,96.9156,47032.0
2019-07-01 09:45:00,98.47,98.49,98.2,98.22,13777.0,96.9156,96.9353,96.6499,96.6696,13777.0
2019-07-01 09:50:00,98.26,98.65,98.26,98.65,27062.0,96.7089,97.0928,96.7089,97.0928,27062.0
2019-07-01 09:55:00,98.61,98.93,98.53,98.92,25110.0,97.0534,97.3684,96.9747,97.3585,25110.0
2019-07-01 10:00:00,98.94,99.14,98.81,99.11,19370.0,97.3782,97.575,97.2502,97.5455,19370.0
2019-07-01 10:05:00,99.09,99.18,99.0,99.15,16412.0,97.5258,97.6144,97.4372,97.5849,16412.0
2019-07-01 10:10:00,99.16,99.19,99.07,99.14,48331.0,97.5947,97.6242,97.5061,97.575,48331.0
2019-07-01 10:15:00,99.15,99.15,98.97,99.01,28861.0,97.5849,97.5849,97.4077,97.4471,28861.0
2019-07-01 10:20:00,99.04,99.04,98.8,98.97,27285.0,97.4766,97.4766,97.2404,97.4077,27285.0
2019-07-01 10:25:00,98.97,99.1,98.94,99.06,24581.0,97.4077,97.5357,97.3782,97.4963,24581.0
2019-07-01 10:30:00,99.05,99.07,98.92,98.93,16440.0,97.4865,97.5061,97.3585,97.3684,16440.0
2019-07-01 10:35:00,98.95,99.03,98.78,98.8,8951.0,97.388,97.4668,97.2207,97.2404,8951.0
2019-07-01 10:40:00,98.8,98.83,98.71,98.75,16408.0,97.2404,97.2699,97.1518,97.1912,16408.0
2019-07-01 10:45:00,98.73,98.85,98.63,98.65,16852.0,97.1715,97.2896,97.0731,97.0928,16852.0
2019-07-01 10:50:00,98.64,98.64,98.45,98.56,19828.0,97.0829,97.0829,96.8959,97.0042,19828.0
2019-07-01 10:55:00,98.52,98.6,98.48,98.59,37137.0,96.9648,97.0436,96.9255,97.0337,37137.0
2019-07-01 11:00:00,98.59,98.64,98.53,98.6,27367.0,97.0337,97.0829,96.9747,97.0436,27367.0
2019-07-01 11:05:00,98.59,98.6,98.49,98.53,28211.0,97.0337,97.0436,96.9353,96.9747,28211.0
2019-07-01 11:10:00,98.53,98.57,98.51,98.53,21234.0,96.9747,97.014,96.955,96.9747,21234.0
2019-07-01 11:15:00,98.52,98.63,98.32,98.41,178699.0,96.9648,97.0731,96.768,96.8566,178699.0
2019-07-01 11:20:00,98.4,98.4,98.14,98.15,20628.0,96.8467,96.8467,96.5908,96.6007,20628.0
2019-07-01 11:25:00,98.14,98.23,98.12,98.19,24391.0,96.5908,96.6794,96.5711,96.64,24391.0
2019-07-01 11:30:00,98.2,98.39,98.17,98.32,34041.0,96.6499,96.8369,96.6203,96.768,34041.0
2019-07-01 11:35:00,98.29,98.43,98.23,98.43,12252.0,96.7385,96.8762,96.6794,96.8762,12252.0
2019-07-01 11:40:00,98.43,98.43,98.34,98.41,45218.0,96.8762,96.8762,96.7877,96.8566,45218.0
2019-07-01 11:45:00,98.41,98.6,98.4,98.58,7949.0,96.8566,97.0436,96.8467,97.0239,7949.0
2019-07-01 11:50:00,98.58,98.64,98.55,98.62,7386.0,97.0239,97.0829,96.9944,97.0632,7386.0
2019-07-01 11:55:00,98.61,98.65,98.56,98.59,9971.0,97.0534,97.0928,97.0042,97.0337,9971.0
2019-07-01 12:00:00,98.61,98.71,98.61,98.68,7607.0,97.0534,97.1518,97.0534,97.1223,7607.0
2019-07-01 12:05:00,98.68,98.72,98.6,98.7,10921.0,97.1223,97.1617,97.0436,97.142,10921.0
2019-07-01 12:10:00,98.71,98.75,98.67,98.75,11710.0,97.1518,97.1912,97.1125,97.1912,11710.0
2019-07-01 12:15:00,98.76,98.94,98.75,98.92,60850.0,97.201,97.3782,97.1912,97.3585,60850.0
2019-07-01 12:20:00,98.93,98.99,98.85,98.87,39780.0,97.3684,97.4274,97.2896,97.3093,39780.0
2019-07-01 12:25:00,98.87,98.89,98.82,98.89,25220.0,97.3093,97.329,97.2601,97.329,25220.0
2019-07-01 12:30:00,98.9,99.01,98.86,98.99,15626.0,97.3388,97.4471,97.2995,97.4274,15626.0
2019-07-01 12:35:00,99.01,99.02,98.89,98.9,7194.0,97.4471,97.4569,97.329,97.3388,7194.0
2019-07-01 12:40:00,98.88,98.96,98.88,98.95,7048.0,97.3191,97.3979,97.3191,97.388,7048.0
2019-07-01 12:45:00,98.94,98.99,98.92,98.99,7412.0,97.3782,97.4274,97.3585,97.4274,7412.0
2019-07-01 12:50:00,98.98,99.05,98.93,99.05,11593.0,97.4176,97.4865,97.3684,97.4865,11593.0
2019-07-01 12:55:00,99.03,99.03,98.9,98.95,11281.0,97.4668,97.4668,97.3388,97.388,11281.0
2019-07-01 13:00:00,98.94,99.0,98.88,98.96,26348.0,97.3782,97.4372,97.3191,97.3979,26348.0
2019-07-01 13:05:00,98.96,99.05,98.94,99.01,12872.0,97.3979,97.4865,97.3782,97.4471,12872.0
2019-07-01 13:10:00,99.0,99.02,98.93,98.97,15538.0,97.4372,97.4569,97.3684,97.4077,15538.0
2019-07-01 13:15:00,98.97,99.04,98.96,98.99,11312.0,97.4077,97.4766,97.3979,97.4274,11312.0
2019-07-01 13:20:00,98.99,98.99,98.93,98.95,11224.0,97.4274,97.4274,97.3684,97.388,11224.0
2019-07-01 13:25:00,98.96,99.02,98.94,99.02,11964.0,97.3979,97.4569,97.3782,97.4569,11964.0
2019-07-01 13:30:00,99.01,99.04,98.95,98.97,8423.0,97.4471,97.4766,97.388,97.4077,8423.0
2019-07-01 13:35:00,98.98,99.02,98.97,99.01,9794.0,97.4176,97.4569,97.4077,97.4471,9794.0
2019-07-01 13:40:00,99.0,99.01,98.95,99.0,9500.0,97.4372,97.4471,97.388,97.4372,9500.0
2019-07-01 13:45:00,99.0,99.17,99.0,99.05,18281.0,97.4372,97.6046,97.4372,97.4865,18281.0
2019-07-01 13:50:00,99.05,99.05,98.99,99.05,8845.0,97.4865,97.4865,97.4274,97.4865,8845.0
2019-07-01 13:55:00,99.07,99.07,99.0,99.01,7900.0,97.5061,97.5061,97.4372,97.4471,7900.0
2019-07-01 14:00:00,99.01,99.04,98.94,99.04,16791.0,97.4471,97.4766,97.3782,97.4766,16791.0
2019-07-01 14:05:00,99.04,99.04,98.97,98.99,11956.0,97.4766,97.4766,97.4077,97.4274,11956.0
2019-07-01 14:10:00,99.0,99.13,98.98,99.08,10349.0,97.4372,97.5652,97.4176,97.516,10349.0
2019-07-01 14:15:00,99.08,99.09,99.0,99.01,15490.0,97.516,97.5258,97.4372,97.4471,15490.0
2019-07-01 14:20:00,99.02,99.05,99.0,99.05,9052.0,97.4569,97.4865,97.4372,97.4865,9052.0
2019-07-01 14:25:00,99.04,99.05,98.99,99.01,11777.0,97.4766,97.4865,97.4274,97.4471,11777.0
2019-07-01 14:30:00,99.01,99.09,99.0,99.08,7500.0,97.4471,97.5258,97.4372,97.516,7500.0
2019-07-01 14:35:00,99.09,99.09,99.0,99.03,29949.0,97.5258,97.5258,97.4372,97.4668,29949.0
2019-07-01 14:40:00,99.04,99.09,98.98,99.08,47409.0,97.4766,97.5258,97.4176,97.516,47409.0
2019-07-01 14:45:00,99.08,99.17,99.07,99.15,73155.0,97.516,97.6046,97.5061,97.5849,73155.0
2019-07-01 14:50:00,99.15,99.23,99.08,99.12,15489.0,97.5849,97.6636,97.516,97.5554,15489.0
2019-07-01 14:55:00,99.11,99.11,99.06,99.07,17256.0,97.5455,97.5455,97.4963,97.5061,17256.0
2019-07-01 15:00:00,99.07,99.18,99.06,99.16,17439.0,97.5061,97.6144,97.4963,97.5947,17439.0
2019-07-01 15:05:00,99.17,99.22,99.15,99.19,18302.0,97.6046,97.6538,97.5849,97.6242,18302.0
2019-07-01 15:10:00,99.19,99.34,99.18,99.22,51766.0,97.6242,97.7719,97.6144,97.6538,51766.0
2019-07-01 15:15:00,99.22,99.27,99.2,99.26,30936.0,97.6538,97.703,97.6341,97.6931,30936.0
2019-07-01 15:20:00,99.25,99.27,99.21,99.26,27784.0,97.6833,97.703,97.6439,97.6931,27784.0
2019-07-01 15:25:00,99.27,99.32,99.26,99.26,25968.0,97.703,97.7522,97.6931,97.6931,25968.0
2019-07-01 15:30:00,99.25,99.3,99.23,99.25,22351.0,97.6833,97.7325,97.6636,97.6833,22351.0
2019-07-01 15:35:00,99.25,99.27,99.21,99.26,30861.0,97.6833,97.703,97.6439,97.6931,30861.0
2019-07-01 15:40:00,99.26,99.32,99.25,99.32,87713.0,97.6931,97.7522,97.6833,97.7522,87713.0
2019-07-01 15:45:00,99.3,99.3,99.24,99.29,45100.0,97.7325,97.7325,97.6735,97.7227,45100.0
2019-07-01 15:50:00,99.3,99.31,99.25,99.25,72179.0,97.7325,97.7424,97.6833,97.6833,72179.0
2019-07-01 15:55:00,99.25,99.34,99.12,99.31,285580.0,97.6833,97.7719,97.5554,97.7424,285580.0
2019-07-02 09:30:00,99.3,99.3,98.71,98.85,21910.0,97.7325,97.7325,97.1518,97.2896,21910.0
2019-07-02 09:35:00,98.82,99.02,98.8,98.96,5465.0,97.2601,97.4569,97.2404,97.3979,5465.0
2019-07-02 09:40:00,98.96,98.97,98.67,98.88,25357.0,97.3979,97.4077,97.1125,97.3191,25357.0
2019-07-02 09:45:00,98.85,98.93,98.72,98.8,8053.0,97.2896,97.3684,97.1617,97.2404,8053.0
2019-07-02 09:50:00,98.8,99.0,98.78,99.0,30634.0,97.2404,97.4372,97.2207,97.4372,30634.0
2019-07-02 09:55:00,99.03,99.15,99.0,99.08,22897.0,97.4668,97.5849,97.4372,97.516,22897.0
2019-07-02 10:00:00,99.08,99.14,98.94,99.14,9350.0,97.516,97.575,97.3782,97.575,9350.0
2019-07-02 10:05:00,99.11,99.14,99.0,99.01,23333.0,97.5455,97.575,97.4372,97.4471,23333.0
2019-07-02 10:10:00,99.03,99.03,98.82,98.88,86916.0,97.4668,97.4668,97.2601,97.3191,86916.0
2019-07-02 10:15:00,98.94,98.94,98.82,98.82,8438.0,97.3782,97.3782,97.2601,97.2601,8438.0
2019-07-02 10:20:00,98.81,98.84,98.71,98.82,11620.0,97.2502,97.2798,97.1518,97.2601,11620.0
2019-07-02 10:25:00,98.8,99.07,98.74,99.06,13841.0,97.2404,97.5061,97.1814,97.4963,13841.0
2019-07-02 10:30:00,99.1,99.1,99.01,99.01,7846.0,97.5357,97.5357,97.4471,97.4471,7846.0
2019-07-02 10:35:00,99.06,99.12,99.05,99.1,8183.0,97.4963,97.5554,97.4865,97.5357,8183.0
2019-07-02 10:40:00,99.08,99.15,99.07,99.14,6926.0,97.516,97.5849,97.5061,97.575,6926.0
2019-07-02 10:45:00,99.14,99.18,99.02,99.06,32637.0,97.575,97.6144,97.4569,97.4963,32637.0
2019-07-02 10:50:00,99.07,99.15,99.01,99.14,24786.0,97.5061,97.5849,97.4471,97.575,24786.0
2019-07-02 10:55:00,99.15,99.15,98.98,99.13,8501.0,97.5849,97.5849,97.4176,97.5652,8501.0
2019-07-02 11:00:00,99.11,99.14,99.06,99.12,5088.0,97.5455,97.575,97.4963,97.5554,5088.0
2019-07-02 11:05:00,99.14,99.3,99.12,99.23,106910.0,97.575,97.7325,97.5554,97.6636,106910.0
2019-07-02 11:10:00,99.23,99.29,98.99,98.99,9009.0,97.6636,97.7227,97.4274,97.4274,9009.0
2019-07-02 11:15:00,98.99,99.06,98.95,99.02,7325.0,97.4274,97.4963,97.388,97.4569,7325.0
2019-07-02 11:20:00,99.04,99.11,99.03,99.04,5563.0,97.4766,97.5455,97.4668,97.4766,5563.0
2019-07-02 11:25:00,99.06,99.11,99.03,99.03,5133.0,97.4963,97.5455,97.4668,97.4668,5133.0
2019-07-02 11:30:00,99.02,99.02,98.91,98.91,10444.0,97.4569,97.4569,97.3487,97.3487,10444.0
2019-07-02 11:35:00,98.91,98.94,98.87,98.89,15739.0,97.3487,97.3782,97.3093,97.329,15739.0
2019-07-02 11:40:00,98.87,98.96,98.83,98.87,20831.0,97.3093,97.3979,97.2699,97.3093,20831.0
2019-07-02 11:45:00,98.88,99.2,98.88,99.16,27027.0,97.3191,97.6341,97.3191,97.5947,27027.0
2019-07-02 11:50:00,99.16,99.16,99.02,99.04,4890.0,97.5947,97.5947,97.4569,97.4766,4890.0
2019-07-02 11:55:00,99.04,99.22,99.03,99.2,8462.0,97.4766,97.6538,97.4668,97.6341,8462.0
2019-07-02 12:00:00,99.21,99.22,99.12,99.15,8530.0,97.6439,97.6538,97.5554,97.5849,8530.0
2019-07-02 12:05:00,99.16,99.25,99.15,99.24,4787.0,97.5947,97.6833,97.5849,97.6735,4787.0
2019-07-02 12:10:00,99.24,99.25,99.16,99.21,12981.0,97.6735,97.6833,97.5947,97.6439,12981.0
2019-07-02 12:15:00,99.22,99.25,99.18,99.24,9621.0,97.6538,97.6833,97.6144,97.6735,9621.0
2019-07-02 12:20:00,99.25,99.31,99.25,99.31,18663.0,97.6833,97.7424,97.6833,97.7424,18663.0
2019-07-02 12:25:00,99.3,99.3,99.13,99.21,22861.0,97.7325,97.7325,97.5652,97.6439,22861.0
2019-07-02 12:30:00,99.22,99.25,99.1,99.16,22875.0,97.6538,97.6833,97.5357,97.5947,22875.0
2019-07-02 12:35:00,99.16,99.3,99.15,99.28,18052.0,97.5947,97.7325,97.5849,97.7128,18052.0
2019-07-02 12:40:00,99.28,99.28,99.24,99.27,5330.0,97.7128,97.7128,97.6735,97.703,5330.0
2019-07-02 12:45:00,99.27,99.29,99.23,99.25,4222.0,97.703,97.7227,97.6636,97.6833,4222.0
2019-07-02 12:50:00,99.27,99.32,99.25,99.31,6112.0,97.703,97.7522,97.6833,97.7424,6112.0
2019-07-02 12:55:00,99.31,99.4,99.31,99.38,15664.0,97.7424,97.8309,97.7424,97.8112,15664.0
2019-07-02 13:00:00,99.37,99.38,99.29,99.38,34308.0,97.8014,97.8112,97.7227,97.8112,34308.0
2019-07-02 13:05:00,99.38,99.49,99.38,99.48,26187.0,97.8112,97.9195,97.8112,97.9097,26187.0
2019-07-02 13:10:00,99.47,99.53,99.41,99.48,46135.0,97.8998,97.9589,97.8408,97.9097,46135.0
2019-07-02 13:15:00,99.46,99.54,99.45,99.53,29394.0,97.89,97.9687,97.8801,97.9589,29394.0
2019-07-02 13:20:00,99.54,99.62,99.5,99.62,7937.0,97.9687,98.0475,97.9294,98.0475,7937.0
2019-07-02 13:25:00,99.62,99.67,99.59,99.61,6516.0,98.0475,98.0967,98.0179,98.0376,6516.0
2019-07-02 13:30:00,99.61,99.7,99.58,99.7,8107.0,98.0376,98.1262,98.0081,98.1262,8107.0
2019-07-02 13:35:00,99.71,99.85,99.63,99.65,61595.0,98.136,98.2738,98.0573,98.077,61595.0
2019-07-02 13:40:00,99.62,99.68,99.6,99.64,6588.0,98.0475,98.1065,98.0278,98.0671,6588.0
2019-07-02 13:45:00,99.65,99.71,99.65,99.7,5302.0,98.077,98.136,98.077,98.1262,5302.0
2019-07-02 13:50:00,99.7,99.78,99.7,99.72,8292.0,98.1262,98.2049,98.1262,98.1459,8292.0
2019-07-02 13:55:00,99.71,99.71,99.66,99.68,5259.0,98.136,98.136,98.0868,98.1065,5259.0
2019-07-02 14:00:00,99.69,99.72,99.67,99.71,7249.0,98.1164,98.1459,98.0967,98.136,7249.0
2019-07-02 14:05:00,99.71,99.84,99.71,99.84,8530.0,98.136,98.264,98.136,98.264,8530.0
2019-07-02 14:10:00,99.83,99.87,99.79,99.87,6099.0,98.2541,98.2935,98.2148,98.2935,6099.0
2019-07-02 14:15:00,99.85,99.87,99.82,99.82,8913.0,98.2738,98.2935,98.2443,98.2443,8913.0
2019-07-02 14:20:00,99.82,99.85,99.81,99.85,6987.0,98.2443,98.2738,98.2345,98.2738,6987.0
2019-07-02 14:25:00,99.84,99.96,99.83,99.93,13450.0,98.264,98.3821,98.2541,98.3526,13450.0
2019-07-02 14:30:00,99.93,99.96,99.88,99.9,10008.0,98.3526,98.3821,98.3034,98.323,10008.0
2019-07-02 14:35:00,99.9,99.9,99.79,99.81,11294.0,98.323,98.323,98.2148,98.2345,11294.0
2019-07-02 14:40:00,99.84,99.84,99.71,99.71,89580.0,98.264,98.264,98.136,98.136,89580.0
2019-07-02 14:45:00,99.72,99.72,99.63,99.66,17220.0,98.1459,98.1459,98.0573,98.0868,17220.0
2019-07-02 14:50:00,99.67,99.67,99.54,99.61,14632.0,98.0967,98.0967,97.9687,98.0376,14632.0
2019-07-02 14:55:00,99.61,99.71,99.61,99.66,13426.0,98.0376,98.136,98.0376,98.0868,13426.0
2019-07-02 15:00:00,99.68,99.73,99.63,99.67,42767.0,98.1065,98.1557,98.0573,98.0967,42767.0
2019-07-02 15:05:00,99.69,99.69,99.63,99.67,22165.0,98.1164,98.1164,98.0573,98.0967,22165.0
2019-07-02 15:10:00,99.67,99.8,99.62,99.65,36535.0,98.0967,98.2246,98.0475,98.077,36535.0
2019-07-02 15:15:00,99.65,99.74,99.64,99.73,19277.0,98.077,98.1656,98.0671,98.1557,19277.0
2019-07-02 15:20:00,99.76,99.77,99.7,99.71,20619.0,98.1853,98.1951,98.1262,98.136,20619.0
2019-07-02 15:25:00,99.72,99.76,99.71,99.74,31529.0,98.1459,98.1853,98.136,98.1656,31529.0
2019-07-02 15:30:00,99.74,99.81,99.73,99.78,12061.0,98.1656,98.2345,98.1557,98.2049,12061.0
2019-07-02 15:35:00,99.77,99.82,99.75,99.77,40303.0,98.1951,98.2443,98.1754,98.1951,40303.0
2019-07-02 15:40:00,99.78,99.81,99.75,99.78,19620.0,98.2049,98.2345,98.1754,98.2049,19620.0
2019-07-02 15:45:00,99.78,99.88,99.77,99.82,62072.0,98.2049,98.3034,98.1951,98.2443,62072.0
2019-07-02 15:50:00,99.83,100.05,99.83,100.04,75652.0,98.2541,98.4707,98.2541,98.4608,75652.0
2019-07-02 15:55:00,100.05,100.44,100.03,100.39,262881.0,98.4707,98.8545,98.451,98.8053,262881.0
2019-07-03 09:30:00,100.53,100.75,100.22,100.22,23010.0,98.9431,99.1596,98.638,98.638,23010.0
2019-07-03 09:35:00,100.25,100.69,100.25,100.39,11601.0,98.6675,99.1006,98.6675,98.8053,11601.0
2019-07-03 09:40:00,100.47,100.58,100.42,100.46,8273.0,98.884,98.9923,98.8348,98.8742,8273.0
2019-07-03 09:45:00,100.39,100.7,100.34,100.61,16243.0,98.8053,99.1104,98.7561,99.0218,16243.0
2019-07-03 09:50:00,100.6,100.74,100.6,100.62,10892.0,99.012,99.1498,99.012,99.0317,10892.0
2019-07-03 09:55:00,100.64,100.74,100.46,100.71,12400.0,99.0514,99.1498,98.8742,99.1203,12400.0
2019-07-03 10:00:00,100.7,100.76,100.47,100.54,14271.0,99.1104,99.1695,98.884,98.9529,14271.0
2019-07-03 10:05:00,100.54,100.78,100.53,100.78,11539.0,98.9529,99.1891,98.9431,99.1891,11539.0
2019-07-03 10:10:00,100.8,100.94,100.78,100.94,11710.0,99.2088,99.3466,99.1891,99.3466,11710.0
2019-07-03 10:15:00,100.96,101.05,100.81,101.05,12756.0,99.3663,99.4549,99.2187,99.4549,12756.0
2019-07-03 10:20:00,101.06,101.14,100.97,101.08,12174.0,99.4647,99.5435,99.3762,99.4844,12174.0
2019-07-03 10:25:00,101.07,101.08,100.93,101.08,11495.0,99.4746,99.4844,99.3368,99.4844,11495.0
2019-07-03 10:30:00,101.09,101.12,101.05,101.07,8538.0,99.4943,99.5238,99.4549,99.4746,8538.0
2019-07-03 10:35:00,101.06,101.13,101.0,101.12,9375.0,99.4647,99.5336,99.4057,99.5238,9375.0
2019-07-03 10:40:00,101.11,101.11,100.93,100.96,21800.0,99.5139,99.5139,99.3368,99.3663,21800.0
2019-07-03 10:45:00,101.01,101.07,100.86,100.86,10448.0,99.4155,99.4746,99.2679,99.2679,10448.0
2019-07-03 10:50:00,100.88,100.97,100.85,100.88,9091.0,99.2876,99.3762,99.258,99.2876,9091.0
2019-07-03 10:55:00,100.87,100.93,100.8,100.9,12433.0,99.2777,99.3368,99.2088,99.3073,12433.0
2019-07-03 11:00:00,100.89,100.97,100.87,100.95,9328.0,99.2974,99.3762,99.2777,99.3565,9328.0
2019-07-03 11:05:00,100.96,101.06,100.93,100.99,9350.0,99.3663,99.4647,99.3368,99.3958,9350.0
2019-07-03 11:10:00,100.97,100.97,100.8,100.8,7111.0,99.3762,99.3762,99.2088,99.2088,7111.0
2019-07-03 11:15:00,100.78,100.81,100.75,100.76,10738.0,99.1891,99.2187,99.1596,99.1695,10738.0
2019-07-03 11:20:00,100.78,100.78,100.6,100.69,12000.0,99.1891,99.1891,99.012,99.1006,12000.0
2019-07-03 11:25:00,100.71,100.75,100.6,100.63,11825.0,99.1203,99.1596,99.012,99.0415,11825.0
2019-07-03 11:30:00,100.62,100.68,100.6,100.63,36081.0,99.0317,99.0907,99.012,99.0415,36081.0
2019-07-03 11:35:00,100.64,100.65,100.58,100.6,6493.0,99.0514,99.0612,98.9923,99.012,6493.0
2019-07-03 11:40:00,100.6,100.62,100.56,100.56,9865.0,99.012,99.0317,98.9726,98.9726,9865.0
2019-07-03 11:45:00,100.56,100.56,100.46,100.52,12999.0,98.9726,98.9726,98.8742,98.9333,12999.0
2019-07-03 11:50:00,100.53,100.54,100.47,100.5,12806.0,98.9431,98.9529,98.884,98.9136,12806.0
2019-07-03 11:55:00,100.51,100.55,100.47,100.53,6779.0,98.9234,98.9628,98.884,98.9431,6779.0
2019-07-03 12:00:00,100.52,100.52,100.38,100.38,10911.0,98.9333,98.9333,98.7955,98.7955,10911.0
2019-07-03 12:05:00,100.38,100.38,100.29,100.33,7511.0,98.7955,98.7955,98.7069,98.7463,7511.0
2019-07-03 12:10:00,100.34,100.35,100.25,100.27,20634.0,98.7561,98.7659,98.6675,98.6872,20634.0
2019-07-03 12:15:00,100.27,100.31,100.25,100.27,21697.0,98.6872,98.7266,98.6675,98.6872,21697.0
2019-07-03 12:20:00,100.28,100.38,100.27,100.33,26589.0,98.697,98.7955,98.6872,98.7463,26589.0
2019-07-03 12:25:00,100.32,100.34,100.28,100.29,31445.0,98.7364,98.7561,98.697,98.7069,31445.0
2019-07-03 12:30:00,100.3,100.31,100.16,100.28,26196.0,98.7167,98.7266,98.5789,98.697,26196.0
2019-07-03 12:35:00,100.29,100.45,100.25,100.37,28602.0,98.7069,98.8644,98.6675,98.7856,28602.0
2019-07-03 12:40:00,100.38,100.39,100.28,100.38,79750.0,98.7955,98.8053,98.697,98.7955,79750.0
2019-07-03 12:45:00,100.39,100.49,100.36,100.43,19630.0,98.8053,98.9037,98.7758,98.8447,19630.0
2019-07-03 12:50:00,100.44,100.48,100.41,100.43,27168.0,98.8545,98.8939,98.825,98.8447,27168.0
2019-07-03 12:55:00,100.44,100.66,100.44,100.59,36628.0,98.8545,99.071,98.8545,99.0021,36628.0
2019-07-05 09:30:00,100.32,100.5,100.06,100.14,17396.0,98.7364,98.9136,98.4805,98.5593,17396.0
2019-07-05 09:35:00,100.06,100.33,99.93,100.27,5102.0,98.4805,98.7463,98.3526,98.6872,5102.0
2019-07-05 09:40:00,100.26,100.33,100.16,100.16,4898.0,98.6774,98.7463,98.5789,98.5789,4898.0
2019-07-05 09:45:00,100.21,100.44,100.21,100.44,2855.0,98.6281,98.8545,98.6281,98.8545,2855.0
2019-07-05 09:50:00,100.4,100.43,100.28,100.36,4674.0,98.8151,98.8447,98.697,98.7758,4674.0
2019-07-05 09:55:00,100.36,100.39,100.2,100.2,6332.0,98.7758,98.8053,98.6183,98.6183,6332.0
2019-07-05 10:00:00,100.22,100.31,100.15,100.2,9436.0,98.638,98.7266,98.5691,98.6183,9436.0
2019-07-05 10:05:00,100.19,100.26,100.17,100.19,6986.0,98.6085,98.6774,98.5888,98.6085,6986.0
2019-07-05 10:10:00,100.12,100.19,100.12,100.12,9726.0,98.5396,98.6085,98.5396,98.5396,9726.0
2019-07-05 10:15:00,100.12,100.15,100.06,100.15,8580.0,98.5396,98.5691,98.4805,98.5691,8580.0
2019-07-05 10:20:00,100.15,100.16,100.08,100.1,7100.0,98.5691,98.5789,98.5002,98.5199,7100.0
2019-07-05 10:25:00,100.09,100.12,100.0,100.03,20013.0,98.51,98.5396,98.4215,98.451,20013.0
2019-07-05 10:30:00,100.01,100.03,99.93,99.93,6825.0,98.4313,98.451,98.3526,98.3526,6825.0
2019-07-05 10:35:00,99.92,99.93,99.67,99.8,37619.0,98.3427,98.3526,98.0967,98.2246,37619.0
2019-07-05 10:40:00,99.81,99.81,99.63,99.63,7233.0,98.2345,98.2345,98.0573,98.0573,7233.0
2019-07-05 10:45:00,99.59,99.82,99.59,99.71,8114.0,98.0179,98.2443,98.0179,98.136,8114.0
2019-07-05 10:50:00,99.73,99.86,99.71,99.78,11943.0,98.1557,98.2837,98.136,98.2049,11943.0
2019-07-05 10:55:00,99.76,99.82,99.67,99.79,9841.0,98.1853,98.2443,98.0967,98.2148,9841.0
2019-07-05 11:00:00,99.79,99.85,99.75,99.78,21737.0,98.2148,98.2738,98.1754,98.2049,21737.0
2019-07-05 11:05:00,99.79,99.88,99.74,99.81,16940.0,98.2148,98.3034,98.1656,98.2345,16940.0
2019-07-05 11:10:00,99.83,99.84,99.78,99.81,15315.0,98.2541,98.264,98.2049,98.2345,15315.0
2019-07-05 11:15:00,99.81,99.95,99.79,99.93,26350.0,98.2345,98.3723,98.2148,98.3526,26350.0
2019-07-05 11:20:00,99.92,100.16,99.92,100.16,17466.0,98.3427,98.5789,98.3427,98.5789,17466.0
2019-07-05 11:25:00,100.18,100.31,100.14,100.31,24191.0,98.5986,98.7266,98.5593,98.7266,24191.0
2019-07-05 11:30:00,100.34,100.37,100.18,100.22,14377.0,98.7561,98.7856,98.5986,98.638,14377.0
2019-07-05 11:35:00,100.22,100.23,100.11,100.11,3284.0,98.638,98.6478,98.5297,98.5297,3284.0
2019-07-05 11:40:00,100.11,100.15,100.05,100.05,2865.0,98.5297,98.5691,98.4707,98.4707,2865.0
2019-07-05 11:45:00,100.06,100.11,100.04,100.1,6615.0,98.4805,98.5297,98.4608,98.5199,6615.0
2019-07-05 11:50:00,100.09,100.15,100.04,100.1,8382.0,98.51,98.5691,98.4608,98.5199,8382.0
2019-07-05 11:55:00,100.09,100.13,100.0,100.12,20308.0,98.51,98.5494,98.4215,98.5396,20308.0
2019-07-05 12:00:00,100.13,100.17,100.06,100.14,19084.0,98.5494,98.5888,98.4805,98.5593,19084.0
2019-07-05 12:05:00,100.13,100.13,100.02,100.1,14943.0,98.5494,98.5494,98.4411,98.5199,14943.0
2019-07-05 12:10:00,100.1,100.2,100.06,100.16,9807.0,98.5199,98.6183,98.4805,98.5789,9807.0
2019-07-05 12:15:00,100.16,100.27,100.16,100.21,4405.0,98.5789,98.6872,98.5789,98.6281,4405.0
2019-07-05 12:20:00,100.2,100.22,100.09,100.19,15458.0,98.6183,98.638,98.51,98.6085,15458.0
2019-07-05 12:25:00,100.19,100.2,100.13,100.16,8362.0,98.6085,98.6183,98.5494,98.5789,8362.0
2019-07-05 12:30:00,100.17,100.3,100.17,100.3,3701.0,98.5888,98.7167,98.5888,98.7167,3701.0
2019-07-05 12:35:00,100.31,100.43,100.31,100.41,2812.0,98.7266,98.8447,98.7266,98.825,2812.0
2019-07-05 12:40:00,100.39,100.46,100.34,100.44,12585.0,98.8053,98.8742,98.7561,98.8545,12585.0
2019-07-05 12:45:00,100.43,100.48,100.43,100.48,4046.0,98.8447,98.8939,98.8447,98.8939,4046.0
2019-07-05 12:50:00,100.49,100.49,100.38,100.41,13360.0,98.9037,98.9037,98.7955,98.825,13360.0
2019-07-05 12:55:00,100.4,100.44,100.36,100.39,12404.0,98.8151,98.8545,98.7758,98.8053,12404.0
2019-07-05 13:00:00,100.39,100.39,100.29,100.31,8022.0,98.8053,98.8053,98.7069,98.7266,8022.0
2019-07-05 13:05:00,100.33,100.36,100.3,100.33,4101.0,98.7463,98.7758,98.7167,98.7463,4101.0
2019-07-05 13:10:00,100.32,100.32,100.3,100.31,1150.0,98.7364,98.7364,98.7167,98.7266,1150.0
2019-07-05 13:15:00,100.31,100.39,100.31,100.39,3663.0,98.7266,98.8053,98.7266,98.8053,3663.0
2019-07-05 13:20:00,100.4,100.4,100.34,100.4,17364.0,98.8151,98.8151,98.7561,98.8151,17364.0
2019-07-05 13:25:00,100.4,100.42,100.36,100.41,10045.0,98.8151,98.8348,98.7758,98.825,10045.0
2019-07-05 13:30:00,100.42,100.44,100.38,100.41,6233.0,98.8348,98.8545,98.7955,98.825,6233.0
2019-07-05 13:35:00,100.43,100.43,100.36,100.41,17403.0,98.8447,98.8447,98.7758,98.825,17403.0
2019-07-05 13:40:00,100.4,100.44,100.32,100.43,8573.0,98.8151,98.8545,98.7364,98.8447,8573.0
2019-07-05 13:45:00,100.41,100.44,100.36,100.43,9474.0,98.825,98.8545,98.7758,98.8447,9474.0
2019-07-05 13:50:00,100.44,100.52,100.44,100.51,2589.0,98.8545,98.9333,98.8545,98.9234,2589.0
2019-07-05 13:55:00,100.51,100.53,100.47,100.52,4799.0,98.9234,98.9431,98.884,98.9333,4799.0
2019-07-05 14:00:00,100.52,100.58,100.45,100.47,10203.0,98.9333,98.9923,98.8644,98.884,10203.0
2019-07-05 14:05:00,100.48,100.5,100.4,100.41,4323.0,98.8939,98.9136,98.8151,98.825,4323.0
2019-07-05 14:10:00,100.43,100.44,100.38,100.38,3911.0,98.8447,98.8545,98.7955,98.7955,3911.0
2019-07-05 14:15:00,100.38,100.43,100.35,100.41,4111.0,98.7955,98.8447,98.7659,98.825,4111.0
2019-07-05 14:20:00,100.4,100.47,100.4,100.46,2600.0,98.8151,98.884,98.8151,98.8742,2600.0
2019-07-05 14:25:00,100.44,100.45,100.42,100.44,2855.0,98.8545,98.8644,98.8348,98.8545,2855.0
2019-07-05 14:30:00,100.44,100.51,100.44,100.49,4201.0,98.8545,98.9234,98.8545,98.9037,4201.0
2019-07-05 14:35:00,100.5,100.54,100.46,100.54,22275.0,98.9136,98.9529,98.8742,98.9529,22275.0
2019-07-05 14:40:00,100.53,100.56,100.51,100.52,13060.0,98.9431,98.9726,98.9234,98.9333,13060.0
2019-07-05 14:45:00,100.52,100.53,100.49,100.51,4550.0,98.9333,98.9431,98.9037,98.9234,4550.0
2019-07-05 14:50:00,100.52,100.52,100.46,100.5,4518.0,98.9333,98.9333,98.8742,98.9136,4518.0
2019-07-05 14:55:00,100.52,100.55,100.5,100.53,11302.0,98.9333,98.9628,98.9136,98.9431,11302.0
2019-07-05 15:00:00,100.54,100.54,100.48,100.5,5882.0,98.9529,98.9529,98.8939,98.9136,5882.0
2019-07-05 15:05:00,100.5,100.55,100.5,100.55,4163.0,98.9136,98.9628,98.9136,98.9628,4163.0
2019-07-05 15:10:00,100.56,100.57,100.45,100.47,8447.0,98.9726,98.9825,98.8644,98.884,8447.0
2019-07-05 15:15:00,100.5,100.52,100.48,100.52,5217.0,98.9136,98.9333,98.8939,98.9333,5217.0
2019-07-05 15:20:00,100.51,100.55,100.49,100.55,7343.0,98.9234,98.9628,98.9037,98.9628,7343.0
2019-07-05 15:25:00,100.55,100.55,100.48,100.54,7336.0,98.9628,98.9628,98.8939,98.9529,7336.0
2019-07-05 15:30:00,100.55,100.55,100.5,100.53,9681.0,98.9628,98.9628,98.9136,98.9431,9681.0
2019-07-05 15:35:00,100.53,100.54,100.47,100.51,9027.0,98.9431,98.9529,98.884,98.9234,9027.0
2019-07-05 15:40:00,100.52,100.53,100.46,100.46,10300.0,98.9333,98.9431,98.8742,98.8742,10300.0
2019-07-05 15:45:00,100.46,100.52,100.44,100.51,15476.0,98.8742,98.9333,98.8545,98.9234,15476.0
2019-07-05 15:50:00,100.5,100.5,100.38,100.44,28854.0,98.9136,98.9136,98.7955,98.8545,28854.0
2019-07-05 15:55:00,100.42,100.66,100.4,100.6,66313.0,98.8348,99.071,98.8151,99.012,66313.0
2019-07-08 09:30:00,100.27,100.31,99.91,100.11,14734.0,98.6872,98.7266,98.3329,98.5297,14734.0
2019-07-08 09:35:00,100.22,100.23,99.96,99.97,3355.0,98.638,98.6478,98.3821,98.3919,3355.0
2019-07-08 09:40:00,99.97,100.04,99.78,99.84,7830.0,98.3919,98.4608,98.2049,98.264,7830.0
2019-07-08 09:45:00,99.87,99.92,99.83,99.85,6100.0,98.2935,98.3427,98.2541,98.2738,6100.0
2019-07-08 09:50:00,99.84,99.85,99.69,99.75,4300.0,98.264,98.2738,98.1164,98.1754,4300.0
2019-07-08 09:55:00,99.78,99.82,99.68,99.72,9611.0,98.2049,98.2443,98.1065,98.1459,9611.0
2019-07-08 10:00:00,99.7,99.88,99.7,99.84,9902.0,98.1262,98.3034,98.1262,98.264,9902.0
2019-07-08 10:05:00,99.84,99.88,99.75,99.85,22884.0,98.264,98.3034,98.1754,98.2738,22884.0
2019-07-08 10:10:00,99.85,99.88,99.75,99.83,16495.0,98.2738,98.3034,98.1754,98.2541,16495.0
2019-07-08 10:15:00,99.83,99.86,99.77,99.78,21777.0,98.2541,98.2837,98.1951,98.2049,21777.0
2019-07-08 10:20:00,99.79,99.8,99.75,99.75,5302.0,98.2148,98.2246,98.1754,98.1754,5302.0
2019-07-08 10:25:00,99.75,99.75,99.58,99.6,9850.0,98.1754,98.1754,98.0081,98.0278,9850.0
2019-07-08 10:30:00,99.6,99.6,99.37,99.39,16289.0,98.0278,98.0278,97.8014,97.8211,16289.0
2019-07-08 10:35:00,99.37,99.43,99.3,99.43,29733.0,97.8014,97.8605,97.7325,97.8605,29733.0
2019-07-08 10:40:00,99.44,99.55,99.44,99.5,9619.0,97.8703,97.9786,97.8703,97.9294,9619.0
2019-07-08 10:45:00,99.49,99.78,99.46,99.74,47790.0,97.9195,98.2049,97.89,98.1656,47790.0
2019-07-08 10:50:00,99.75,99.85,99.74,99.84,15109.0,98.1754,98.2738,98.1656,98.264,15109.0
2019-07-08 10:55:00,99.84,100.03,99.81,100.03,6496.0,98.264,98.451,98.2345,98.451,6496.0
2019-07-08 11:00:00,100.06,100.32,100.06,100.31,14475.0,98.4805,98.7364,98.4805,98.7266,14475.0
2019-07-08 11:05:00,100.3,100.37,100.29,100.3,9364.0,98.7167,98.7856,98.7069,98.7167,9364.0
2019-07-08 11:10:00,100.32,100.39,100.26,100.37,11846.0,98.7364,98.8053,98.6774,98.7856,11846.0
2019-07-08 11:15:00,100.37,100.43,100.32,100.36,11638.0,98.7856,98.8447,98.7364,98.7758,11638.0
2019-07-08 11:20:00,100.37,100.38,100.28,100.28,12561.0,98.7856,98.7955,98.697,98.697,12561.0
2019-07-08 11:25:00,100.27,100.27,100.13,100.19,15469.0,98.6872,98.6872,98.5494,98.6085,15469.0
2019-07-08 11:30:00,100.2,100.32,100.19,100.32,9019.0,98.6183,98.7364,98.6085,98.7364,9019.0
2019-07-08 11:35:00,100.33,100.4,100.33,100.37,7182.0,98.7463,98.8151,98.7463,98.7856,7182.0
2019-07-08 11:40:00,100.36,100.37,100.32,100.36,8066.0,98.7758,98.7856,98.7364,98.7758,8066.0
2019-07-08 11:45:00,100.36,100.36,100.29,100.3,7587.0,98.7758,98.7758,98.7069,98.7167,7587.0
2019-07-08 11:50:00,100.33,100.36,100.3,100.31,6560.0,98.7463,98.7758,98.7167,98.7266,6560.0
2019-07-08 11:55:00,100.3,100.35,100.28,100.29,10129.0,98.7167,98.7659,98.697,98.7069,10129.0
2019-07-08 12:00:00,100.29,100.3,100.13,100.15,10533.0,98.7069,98.7167,98.5494,98.5691,10533.0
2019-07-08 12:05:00,100.14,100.21,100.12,100.21,12193.0,98.5593,98.6281,98.5396,98.6281,12193.0
2019-07-08 12:10:00,100.21,100.21,100.15,100.18,7851.0,98.6281,98.6281,98.5691,98.5986,7851.0
2019-07-08 12:15:00,100.19,100.22,100.18,100.19,7827.0,98.6085,98.638,98.5986,98.6085,7827.0
2019-07-08 12:20:00,100.2,100.2,100.14,100.14,8455.0,98.6183,98.6183,98.5593,98.5593,8455.0
2019-07-08 12:25:00,100.12,100.12,100.07,100.07,7875.0,98.5396,98.5396,98.4904,98.4904,7875.0
2019-07-08 12:30:00,100.08,100.13,100.07,100.1,10357.0,98.5002,98.5494,98.4904,98.5199,10357.0
2019-07-08 12:35:00,100.1,100.13,100.09,100.12,5922.0,98.5199,98.5494,98.51,98.5396,5922.0
2019-07-08 12:40:00,100.11,100.12,100.03,100.06,7162.0,98.5297,98.5396,98.451,98.4805,7162.0
2019-07-08 12:45:00,100.06,100.06,100.0,100.02,6346.0,98.4805,98.4805,98.4215,98.4411,6346.0
2019-07-08 12:50:00,100.01,100.15,100.01,100.11,17404.0,98.4313,98.5691,98.4313,98.5297,17404.0
2019-07-08 12:55:00,100.14,100.17,100.13,100.15,4249.0,98.5593,98.5888,98.5494,98.5691,4249.0
2019-07-08 13:00:00,100.15,100.25,100.14,100.25,5465.0,98.5691,98.6675,98.5593,98.6675,5465.0
2019-07-08 13:05:00,100.24,100.24,100.17,100.17,9094.0,98.6577,98.6577,98.5888,98.5888,9094.0
2019-07-08 13:10:00,100.17,100.19,100.15,100.15,4879.0,98.5888,98.6085,98.5691,98.5691,4879.0
2019-07-08 13:15:00,100.15,100.19,100.14,100.17,8951.0,98.5691,98.6085,98.5593,98.5888,8951.0
2019-07-08 13:20:00,100.16,100.18,100.15,100.16,5503.0,98.5789,98.5986,98.5691,98.5789,5503.0
2019-07-08 13:25:00,100.15,100.2,100.15,100.18,9822.0,98.5691,98.6183,98.5691,98.5986,9822.0
2019-07-08 13:30:00,100.19,100.2,100.17,100.18,5384.0,98.6085,98.6183,98.5888,98.5986,5384.0
2019-07-08 13:35:00,100.19,100.27,100.19,100.22,9550.0,98.6085,98.6872,98.6085,98.638,9550.0
2019-07-08 13:40:00,100.22,100.24,100.12,100.17,7826.0,98.638,98.6577,98.5396,98.5888,7826.0
2019-07-08 13:45:00,100.16,100.17,100.06,100.1,10200.0,98.5789,98.5888,98.4805,98.5199,10200.0
2019-07-08 13:50:00,100.1,100.1,100.03,100.04,12190.0,98.5199,98.5199,98.451,98.4608,12190.0
2019-07-08 13:55:00,100.03,100.16,100.03,100.16,16140.0,98.451,98.5789,98.451,98.5789,16140.0
2019-07-08 14:00:00,100.16,100.26,100.15,100.2,12310.0,98.5789,98.6774,98.5691,98.6183,12310.0
2019-07-08 14:05:00,100.21,100.25,100.2,100.25,7730.0,98.6281,98.6675,98.6183,98.6675,7730.0
2019-07-08 14:10:00,100.24,100.24,100.12,100.13,9594.0,98.6577,98.6577,98.5396,98.5494,9594.0
2019-07-08 14:15:00,100.13,100.13,100.04,100.07,9432.0,98.5494,98.5494,98.4608,98.4904,9432.0
2019-07-08 14:20:00,100.08,100.08,100.02,100.03,9895.0,98.5002,98.5002,98.4411,98.451,9895.0
2019-07-08 14:25:00,100.02,100.02,99.92,99.99,17302.0,98.4411,98.4411,98.3427,98.4116,17302.0
2019-07-08 14:30:00,100.0,100.09,99.99,100.09,9808.0,98.4215,98.51,98.4116,98.51,9808.0
2019-07-08 14:35:00,100.08,100.09,100.04,100.04,8157.0,98.5002,98.51,98.4608,98.4608,8157.0
2019-07-08 14:40:00,100.04,100.08,100.02,100.02,9205.0,98.4608,98.5002,98.4411,98.4411,9205.0
2019-07-08 14:45:00,100.02,100.07,100.01,100.06,7411.0,98.4411,98.4904,98.4313,98.4805,7411.0
2019-07-08 14:50:00,100.05,100.06,100.01,100.02,8861.0,98.4707,98.4805,98.4313,98.4411,8861.0
2019-07-08 14:55:00,100.02,100.07,100.01,100.07,11929.0,98.4411,98.4904,98.4313,98.4904,11929.0
2019-07-08 15:00:00,100.06,100.14,100.06,100.1,8827.0,98.4805,98.5593,98.4805,98.5199,8827.0
2019-07-08 15:05:00,100.1,100.13,100.08,100.11,8719.0,98.5199,98.5494,98.5002,98.5297,8719.0
2019-07-08 15:10:00,100.11,100.16,100.09,100.16,7445.0,98.5297,98.5789,98.51,98.5789,7445.0
2019-07-08 15:15:00,100.16,100.19,100.05,100.07,21844.0,98.5789,98.6085,98.4707,98.4904,21844.0
2019-07-08 15:20:00,100.06,100.08,100.03,100.08,14422.0,98.4805,98.5002,98.451,98.5002,14422.0
2019-07-08 15:25:00,100.08,100.08,100.02,100.06,17431.0,98.5002,98.5002,98.4411,98.4805,17431.0
2019-07-08 15:30:00,100.06,100.12,100.03,100.07,15401.0,98.4805,98.5396,98.451,98.4904,15401.0
2019-07-08 15:35:00,100.06,100.09,100.04,100.08,16681.0,98.4805,98.51,98.4608,98.5002,16681.0
2019-07-08 15:40:00,100.09,100.11,100.07,100.08,15847.0,98.51,98.5297,98.4904,98.5002,15847.0
2019-07-08 15:45:00,100.08,100.13,100.07,100.13,28307.0,98.5002,98.5494,98.4904,98.5494,28307.0
2019-07-08 15:50:00,100.13,100.13,100.07,100.1,29505.0,98.5494,98.5494,98.4904,98.5199,29505.0
2019-07-08 15:55:00,100.1,100.26,100.09,100.17,98887.0,98.5199,98.6774,98.51,98.5888,98887.0
2019-07-09 09:30:00,99.04,99.31,98.74,99.07,30057.0,97.4766,97.7424,97.1814,97.5061,30057.0
2019-07-09 09:35:00,99.11,99.33,98.96,99.25,19557.0,97.5455,97.762,97.3979,97.6833,19557.0
2019-07-09 09:40:00,99.3,99.42,99.07,99.13,16265.0,97.7325,97.8506,97.5061,97.5652,16265.0
2019-07-09 09:45:00,99.14,99.14,98.97,99.05,17284.0,97.575,97.575,97.4077,97.4865,17284.0
2019-07-09 09:50:00,99.04,99.05,98.58,98.66,33481.0,97.4766,97.4865,97.0239,97.1026,33481.0
2019-07-09 09:55:00,98.63,98.78,98.51,98.76,20073.0,97.0731,97.2207,96.955,97.201,20073.0
2019-07-09 10:00:00,98.78,99.06,98.78,98.93,18386.0,97.2207,97.4963,97.2207,97.3684,18386.0
2019-07-09 10:05:00,98.91,99.07,98.88,99.07,17366.0,97.3487,97.5061,97.3191,97.5061,17366.0
2019-07-09 10:10:00,99.07,99.07,98.96,98.99,12137.0,97.5061,97.5061,97.3979,97.4274,12137.0
2019-07-09 10:15:00,98.98,99.1,98.93,99.07,8958.0,97.4176,97.5357,97.3684,97.5061,8958.0
2019-07-09 10:20:00,99.07,99.24,99.06,99.1,13840.0,97.5061,97.6735,97.4963,97.5357,13840.0
2019-07-09 10:25:00,99.12,99.14,99.04,99.07,10706.0,97.5554,97.575,97.4766,97.5061,10706.0
2019-07-09 10:30:00,99.08,99.12,99.03,99.08,10242.0,97.516,97.5554,97.4668,97.516,10242.0
2019-07-09 10:35:00,99.08,99.11,98.94,99.03,16565.0,97.516,97.5455,97.3782,97.4668,16565.0
2019-07-09 10:40:00,99.03,99.04,98.95,99.04,5642.0,97.4668,97.4766,97.388,97.4766,5642.0
2019-07-09 10:45:00,99.02,99.14,98.99,99.14,7469.0,97.4569,97.575,97.4274,97.575,7469.0
2019-07-09 10:50:00,99.17,99.25,99.13,99.23,6618.0,97.6046,97.6833,97.5652,97.6636,6618.0
2019-07-09 10:55:00,99.22,99.22,99.09,99.15,9082.0,97.6538,97.6538,97.5258,97.5849,9082.0
2019-07-09 11:00:00,99.15,99.16,99.05,99.07,18314.0,97.5849,97.5947,97.4865,97.5061,18314.0
2019-07-09 11:05:00,99.07,99.08,98.99,99.02,9939.0,97.5061,97.516,97.4274,97.4569,9939.0
2019-07-09 11:10:00,99.03,99.09,99.01,99.07,16705.0,97.4668,97.5258,97.4471,97.5061,16705.0
2019-07-09 11:15:00,99.09,99.37,99.09,99.15,107870.0,97.5258,97.8014,97.5258,97.5849,107870.0
2019-07-09 11:20:00,99.19,99.28,99.18,99.25,7371.0,97.6242,97.7128,97.6144,97.6833,7371.0
2019-07-09 11:25:00,99.22,99.22,99.17,99.21,5806.0,97.6538,97.6538,97.6046,97.6439,5806.0
2019-07-09 11:30:00,99.21,99.26,99.17,99.2,6258.0,97.6439,97.6931,97.6046,97.6341,6258.0
2019-07-09 11:35:00,99.17,99.22,99.14,99.17,8653.0,97.6046,97.6538,97.575,97.6046,8653.0
2019-07-09 11:40:00,99.17,99.17,99.03,99.06,9909.0,97.6046,97.6046,97.4668,97.4963,9909.0
2019-07-09 11:45:00,99.06,99.13,99.05,99.09,13756.0,97.4963,97.5652,97.4865,97.5258,13756.0
2019-07-09 11:50:00,99.09,99.09,99.05,99.08,10263.0,97.5258,97.5258,97.4865,97.516,10263.0
2019-07-09 11:55:00,99.08,99.19,99.04,99.19,14131.0,97.516,97.6242,97.4766,97.6242,14131.0
2019-07-09 12:00:00,99.18,99.22,99.16,99.21,9639.0,97.6144,97.6538,97.5947,97.6439,9639.0
2019-07-09 12:05:00,99.21,99.34,99.2,99.27,8166.0,97.6439,97.7719,97.6341,97.703,8166.0
2019-07-09 12:10:00,99.27,99.34,99.27,99.31,4473.0,97.703,97.7719,97.703,97.7424,4473.0
2019-07-09 12:15:00,99.31,99.35,99.29,99.3,7261.0,97.7424,97.7817,97.7227,97.7325,7261.0
2019-07-09 12:20:00,99.3,99.3,99.25,99.27,4208.0,97.7325,97.7325,97.6833,97.703,4208.0
2019-07-09 12:25:00,99.25,99.3,99.13,99.13,17590.0,97.6833,97.7325,97.5652,97.5652,17590.0
2019-07-09 12:30:00,99.13,99.28,99.13,99.28,5639.0,97.5652,97.7128,97.5652,97.7128,5639.0
2019-07-09 12:35:00,99.28,99.36,99.28,99.36,10299.0,97.7128,97.7916,97.7128,97.7916,10299.0
2019-07-09 12:40:00,99.38,99.39,99.36,99.38,2963.0,97.8112,97.8211,97.7916,97.8112,2963.0
2019-07-09 12:45:00,99.37,99.37,99.32,99.37,7833.0,97.8014,97.8014,97.7522,97.8014,7833.0
2019-07-09 12:50:00,99.37,99.37,99.32,99.33,8601.0,97.8014,97.8014,97.7522,97.762,8601.0
2019-07-09 12:55:00,99.32,99.32,99.25,99.27,5100.0,97.7522,97.7522,97.6833,97.703,5100.0
2019-07-09 13:00:00,99.27,99.3,99.25,99.28,4292.0,97.703,97.7325,97.6833,97.7128,4292.0
2019-07-09 13:05:00,99.28,99.31,99.26,99.28,9400.0,97.7128,97.7424,97.6931,97.7128,9400.0
2019-07-09 13:10:00,99.29,99.31,99.23,99.25,12641.0,97.7227,97.7424,97.6636,97.6833,12641.0
2019-07-09 13:15:00,99.24,99.25,99.2,99.22,2900.0,97.6735,97.6833,97.6341,97.6538,2900.0
2019-07-09 13:20:00,99.22,99.26,99.21,99.23,5524.0,97.6538,97.6931,97.6439,97.6636,5524.0
2019-07-09 13:25:00,99.24,99.24,99.2,99.2,8131.0,97.6735,97.6735,97.6341,97.6341,8131.0
2019-07-09 13:30:00,99.19,99.2,99.17,99.19,4214.0,97.6242,97.6341,97.6046,97.6242,4214.0
2019-07-09 13:35:00,99.18,99.19,99.15,99.17,6962.0,97.6144,97.6242,97.5849,97.6046,6962.0
2019-07-09 13:40:00,99.17,99.17,99.14,99.17,5663.0,97.6046,97.6046,97.575,97.6046,5663.0
2019-07-09 13:45:00,99.17,99.17,99.13,99.16,7832.0,97.6046,97.6046,97.5652,97.5947,7832.0
2019-07-09 13:50:00,99.16,99.16,99.14,99.16,3694.0,97.5947,97.5947,97.575,97.5947,3694.0
2019-07-09 13:55:00,99.17,99.17,99.07,99.11,16850.0,97.6046,97.6046,97.5061,97.5455,16850.0
2019-07-09 14:00:00,99.09,99.14,99.09,99.1,5889.0,97.5258,97.575,97.5258,97.5357,5889.0
2019-07-09 14:05:00,99.12,99.15,99.09,99.13,5078.0,97.5554,97.5849,97.5258,97.5652,5078.0
2019-07-09 14:10:00,99.15,99.15,99.13,99.14,12343.0,97.5849,97.5849,97.5652,97.575,12343.0
2019-07-09 14:15:00,99.15,99.16,99.13,99.15,10193.0,97.5849,97.5947,97.5652,97.5849,10193.0
2019-07-09 14:20:00,99.15,99.15,99.13,99.13,8826.0,97.5849,97.5849,97.5652,97.5652,8826.0
2019-07-09 14:25:00,99.12,99.12,99.09,99.11,2558.0,97.5554,97.5554,97.5258,97.5455,2558.0
2019-07-09 14:30:00,99.11,99.12,99.06,99.09,96942.0,97.5455,97.5554,97.4963,97.5258,96942.0
2019-07-09 14:35:00,99.12,99.14,99.07,99.09,78265.0,97.5554,97.575,97.5061,97.5258,78265.0
2019-07-09 14:40:00,99.11,99.11,99.08,99.1,8038.0,97.5455,97.5455,97.516,97.5357,8038.0
2019-07-09 14:45:00,99.11,99.11,99.04,99.06,16985.0,97.5455,97.5455,97.4766,97.4963,16985.0
2019-07-09 14:50:00,99.06,99.09,99.04,99.06,9410.0,97.4963,97.5258,97.4766,97.4963,9410.0
2019-07-09 14:55:00,99.07,99.12,99.03,99.12,11415.0,97.5061,97.5554,97.4668,97.5554,11415.0
2019-07-09 15:00:00,99.11,99.17,99.08,99.12,22354.0,97.5455,97.6046,97.516,97.5554,22354.0
2019-07-09 15:05:00,99.12,99.12,99.08,99.1,12223.0,97.5554,97.5554,97.516,97.5357,12223.0
2019-07-09 15:10:00,99.1,99.1,99.06,99.08,11053.0,97.5357,97.5357,97.4963,97.516,11053.0
2019-07-09 15:15:00,99.08,99.11,99.08,99.09,9327.0,97.516,97.5455,97.516,97.5258,9327.0
2019-07-09 15:20:00,99.1,99.11,99.06,99.1,21546.0,97.5357,97.5455,97.4963,97.5357,21546.0
2019-07-09 15:25:00,99.09,99.11,99.05,99.1,17646.0,97.5258,97.5455,97.4865,97.5357,17646.0
2019-07-09 15:30:00,99.09,99.11,99.07,99.11,31252.0,97.5258,97.5455,97.5061,97.5455,31252.0
2019-07-09 15:35:00,99.1,99.11,98.98,99.05,34721.0,97.5357,97.5455,97.4176,97.4865,34721.0
2019-07-09 15:40:00,99.06,99.1,99.03,99.1,25832.0,97.4963,97.5357,97.4668,97.5357,25832.0
2019-07-09 15:45:00,99.09,99.1,98.97,98.98,57397.0,97.5258,97.5357,97.4077,97.4176,57397.0
2019-07-09 15:50:00,98.98,99.1,98.97,99.06,86935.0,97.4176,97.5357,97.4077,97.4963,86935.0
2019-07-09 15:55:00,99.05,99.13,98.99,99.0,156502.0,97.4865,97.5652,97.4274,97.4372,156502.0
2019-07-10 09:30:00,99.27,99.52,99.23,99.3,10357.0,97.703,97.949,97.6636,97.7325,10357.0
2019-07-10 09:35:00,99.22,99.28,99.04,99.06,15580.0,97.6538,97.7128,97.4766,97.4963,15580.0
2019-07-10 09:40:00,99.06,99.06,98.86,98.87,7895.0,97.4963,97.4963,97.2995,97.3093,7895.0
2019-07-10 09:45:00,98.93,98.97,98.85,98.93,9366.0,97.3684,97.4077,97.2896,97.3684,9366.0
2019-07-10 09:50:00,98.93,99.05,98.9,98.92,27654.0,97.3684,97.4865,97.3388,97.3585,27654.0
2019-07-10 09:55:00,98.94,99.21,98.92,99.14,17572.0,97.3782,97.6439,97.3585,97.575,17572.0
2019-07-10 10:00:00,99.11,99.15,98.86,98.87,418393.0,97.5455,97.5849,97.2995,97.3093,418393.0
2019-07-10 10:05:00,98.87,98.87,98.64,98.72,13585.0,97.3093,97.3093,97.0829,97.1617,13585.0
2019-07-10 10:10:00,98.73,98.82,98.69,98.69,21525.0,97.1715,97.2601,97.1321,97.1321,21525.0
2019-07-10 10:15:00,98.71,98.86,98.71,98.82,9302.0,97.1518,97.2995,97.1518,97.2601,9302.0
2019-07-10 10:20:00,98.78,98.97,98.72,98.93,20812.0,97.2207,97.4077,97.1617,97.3684,20812.0
2019-07-10 10:25:00,98.97,99.01,98.88,98.89,15075.0,97.4077,97.4471,97.3191,97.329,15075.0
2019-07-10 10:30:00,98.9,98.9,98.7,98.72,47824.0,97.3388,97.3388,97.142,97.1617,47824.0
2019-07-10 10:35:00,98.7,98.7,98.51,98.59,17712.0,97.142,97.142,96.955,97.0337,17712.0
2019-07-10 10:40:00,98.59,98.72,98.57,98.68,9538.0,97.0337,97.1617,97.014,97.1223,9538.0
2019-07-10 10:45:00,98.67,98.72,98.62,98.63,8521.0,97.1125,97.1617,97.0632,97.0731,8521.0
2019-07-10 10:50:00,98.62,98.62,98.26,98.33,68306.0,97.0632,97.0632,96.7089,96.7778,68306.0
2019-07-10 10:55:00,98.32,98.41,98.22,98.31,39350.0,96.768,96.8566,96.6696,96.7581,39350.0
2019-07-10 11:00:00,98.3,98.4,98.18,98.4,31333.0,96.7483,96.8467,96.6302,96.8467,31333.0
2019-07-10 11:05:00,98.42,98.47,98.35,98.35,9597.0,96.8664,96.9156,96.7975,96.7975,9597.0
2019-07-10 11:10:00,98.35,98.42,98.28,98.3,14647.0,96.7975,96.8664,96.7286,96.7483,14647.0
2019-07-10 11:15:00,98.3,98.4,98.27,98.34,10817.0,96.7483,96.8467,96.7188,96.7877,10817.0
2019-07-10 11:20:00,98.35,98.42,98.34,98.39,11041.0,96.7975,96.8664,96.7877,96.8369,11041.0
2019-07-10 11:25:00,98.38,98.53,98.38,98.47,14465.0,96.827,96.9747,96.827,96.9156,14465.0
2019-07-10 11:30:00,98.48,98.65,98.48,98.65,6940.0,96.9255,97.0928,96.9255,97.0928,6940.0
2019-07-10 11:35:00,98.64,98.65,98.59,98.61,7769.0,97.0829,97.0928,97.0337,97.0534,7769.0
2019-07-10 11:40:00,98.61,98.71,98.61,98.67,4975.0,97.0534,97.1518,97.0534,97.1125,4975.0
2019-07-10 11:45:00,98.67,98.69,98.62,98.65,8133.0,97.1125,97.1321,97.0632,97.0928,8133.0
2019-07-10 11:50:00,98.67,98.69,98.65,98.67,11284.0,97.1125,97.1321,97.0928,97.1125,11284.0
2019-07-10 11:55:00,98.65,98.7,98.62,98.67,7734.0,97.0928,97.142,97.0632,97.1125,7734.0
2019-07-10 12:00:00,98.7,98.72,98.66,98.68,7952.0,97.142,97.1617,97.1026,97.1223,7952.0
2019-07-10 12:05:00,98.66,98.71,98.58,98.68,23504.0,97.1026,97.1518,97.0239,97.1223,23504.0
2019-07-10 12:10:00,98.67,98.7,98.63,98.68,7080.0,97.1125,97.142,97.0731,97.1223,7080.0
2019-07-10 12:15:00,98.66,98.72,98.65,98.66,5243.0,97.1026,97.1617,97.0928,97.1026,5243.0
2019-07-10 12:20:00,98.67,98.68,98.63,98.67,5132.0,97.1125,97.1223,97.0731,97.1125,5132.0
2019-07-10 12:25:00,98.68,98.78,98.66,98.78,3496.0,97.1223,97.2207,97.1026,97.2207,3496.0
2019-07-10 12:30:00,98.79,98.8,98.74,98.79,2609.0,97.2306,97.2404,97.1814,97.2306,2609.0
2019-07-10 12:35:00,98.8,98.81,98.78,98.8,3100.0,97.2404,97.2502,97.2207,97.2404,3100.0
2019-07-10 12:40:00,98.8,98.81,98.76,98.8,3695.0,97.2404,97.2502,97.201,97.2404,3695.0
2019-07-10 12:45:00,98.8,98.8,98.75,98.79,7583.0,97.2404,97.2404,97.1912,97.2306,7583.0
2019-07-10 12:50:00,98.79,98.81,98.71,98.73,8938.0,97.2306,97.2502,97.1518,97.1715,8938.0
2019-07-10 12:55:00,98.73,98.79,98.71,98.77,16187.0,97.1715,97.2306,97.1518,97.2109,16187.0
2019-07-10 13:00:00,98.8,98.9,98.8,98.87,7002.0,97.2404,97.3388,97.2404,97.3093,7002.0
2019-07-10 13:05:00,98.84,98.92,98.84,98.91,4220.0,97.2798,97.3585,97.2798,97.3487,4220.0
2019-07-10 13:10:00,98.92,98.97,98.9,98.92,9493.0,97.3585,97.4077,97.3388,97.3585,9493.0
2019-07-10 13:15:00,98.91,98.95,98.9,98.95,5259.0,97.3487,97.388,97.3388,97.388,5259.0
2019-07-10 13:20:00,98.95,99.09,98.95,99.09,10108.0,97.388,97.5258,97.388,97.5258,10108.0
2019-07-10 13:25:00,99.08,99.08,99.0,99.02,4650.0,97.516,97.516,97.4372,97.4569,4650.0
2019-07-10 13:30:00,99.0,99.05,99.0,99.02,4800.0,97.4372,97.4865,97.4372,97.4569,4800.0
2019-07-10 13:35:00,99.02,99.04,99.01,99.03,4070.0,97.4569,97.4766,97.4471,97.4668,4070.0
2019-07-10 13:40:00,99.04,99.05,98.98,99.02,6785.0,97.4766,97.4865,97.4176,97.4569,6785.0
2019-07-10 13:45:00,99.02,99.04,98.94,98.96,14712.0,97.4569,97.4766,97.3782,97.3979,14712.0
2019-07-10 13:50:00,98.97,99.09,98.97,99.09,4745.0,97.4077,97.5258,97.4077,97.5258,4745.0
2019-07-10 13:55:00,99.09,99.14,99.04,99.04,8074.0,97.5258,97.575,97.4766,97.4766,8074.0
2019-07-10 14:00:00,99.05,99.12,99.03,99.08,10249.0,97.4865,97.5554,97.4668,97.516,10249.0
2019-07-10 14:05:00,99.06,99.06,98.99,99.03,5466.0,97.4963,97.4963,97.4274,97.4668,5466.0
2019-07-10 14:10:00,99.03,99.1,98.99,98.99,13836.0,97.4668,97.5357,97.4274,97.4274,13836.0
2019-07-10 14:15:00,98.99,99.0,98.92,98.95,9389.0,97.4274,97.4372,97.3585,97.388,9389.0
2019-07-10 14:20:00,98.92,98.98,98.92,98.95,3653.0,97.3585,97.4176,97.3585,97.388,3653.0
2019-07-10 14:25:00,98.95,98.99,98.92,98.92,4511.0,97.388,97.4274,97.3585,97.3585,4511.0
2019-07-10 14:30:00,98.94,99.01,98.9,98.91,7429.0,97.3782,97.4471,97.3388,97.3487,7429.0
2019-07-10 14:35:00,98.91,98.96,98.86,98.94,6755.0,97.3487,97.3979,97.2995,97.3782,6755.0
2019-07-10 14:40:00,98.92,98.96,98.9,98.94,5430.0,97.3585,97.3979,97.3388,97.3782,5430.0
2019-07-10 14:45:00,98.89,98.91,98.86,98.86,6481.0,97.329,97.3487,97.2995,97.2995,6481.0
2019-07-10 14:50:00,98.87,98.92,98.84,98.92,7065.0,97.3093,97.3585,97.2798,97.3585,7065.0
2019-07-10 14:55:00,98.94,98.96,98.92,98.95,5587.0,97.3782,97.3979,97.3585,97.388,5587.0
2019-07-10 15:00:00,98.94,99.0,98.93,98.97,11800.0,97.3782,97.4372,97.3684,97.4077,11800.0
2019-07-10 15:05:00,98.96,99.06,98.95,99.0,44056.0,97.3979,97.4963,97.388,97.4372,44056.0
2019-07-10 15:10:00,99.0,99.18,99.0,99.15,5560.0,97.4372,97.6144,97.4372,97.5849,5560.0
2019-07-10 15:15:00,99.16,99.26,99.14,99.15,46473.0,97.5947,97.6931,97.575,97.5849,46473.0
2019-07-10 15:20:00,99.15,99.17,99.1,99.12,12910.0,97.5849,97.6046,97.5357,97.5554,12910.0
2019-07-10 15:25:00,99.13,99.19,99.1,99.13,10421.0,97.5652,97.6242,97.5357,97.5652,10421.0
2019-07-10 15:30:00,99.13,99.19,99.11,99.18,14463.0,97.5652,97.6242,97.5455,97.6144,14463.0
2019-07-10 15:35:00,99.19,99.2,99.13,99.13,21528.0,97.6242,97.6341,97.5652,97.5652,21528.0
2019-07-10 15:40:00,99.14,99.18,99.1,99.14,18657.0,97.575,97.6144,97.5357,97.575,18657.0
2019-07-10 15:45:00,99.13,99.14,99.08,99.12,24156.0,97.5652,97.575,97.516,97.5554,24156.0
2019-07-10 15:50:00,99.13,99.21,99.11,99.12,48590.0,97.5652,97.6439,97.5455,97.5554,48590.0
2019-07-10 15:55:00,99.14,99.18,98.9,99.17,177091.0,97.575,97.6144,97.3388,97.6046,177091.0
2019-07-11 09:30:00,99.26,99.58,98.8,99.56,16687.0,97.6931,98.0081,97.2404,97.9884,16687.0
2019-07-11 09:35:00,99.56,99.73,99.44,99.61,30521.0,97.9884,98.1557,97.8703,98.0376,30521.0
2019-07-11 09:40:00,99.66,99.68,99.54,99.63,15130.0,98.0868,98.1065,97.9687,98.0573,15130.0
2019-07-11 09:45:00,99.65,100.08,99.64,99.71,69786.0,98.077,98.5002,98.0671,98.136,69786.0
2019-07-11 09:50:00,99.73,99.76,99.49,99.5,11300.0,98.1557,98.1853,97.9195,97.9294,11300.0
2019-07-11 09:55:00,99.5,99.61,99.33,99.58,15447.0,97.9294,98.0376,97.762,98.0081,15447.0
2019-07-11 10:00:00,99.58,99.6,99.5,99.5,12904.0,98.0081,98.0278,97.9294,97.9294,12904.0
2019-07-11 10:05:00,99.49,99.5,99.43,99.5,5004.0,97.9195,97.9294,97.8605,97.9294,5004.0
2019-07-11 10:10:00,99.5,99.51,99.42,99.5,7056.0,97.9294,97.9392,97.8506,97.9294,7056.0
2019-07-11 10:15:00,99.48,99.51,99.39,99.43,7951.0,97.9097,97.9392,97.8211,97.8605,7951.0
2019-07-11 10:20:00,99.4,99.6,99.4,99.56,24354.0,97.8309,98.0278,97.8309,97.9884,24354.0
2019-07-11 10:25:00,99.56,99.66,99.49,99.54,22198.0,97.9884,98.0868,97.9195,97.9687,22198.0
2019-07-11 10:30:00,99.58,99.58,99.48,99.49,12023.0,98.0081,98.0081,97.9097,97.9195,12023.0
2019-07-11 10:35:00,99.48,99.51,99.44,99.47,7636.0,97.9097,97.9392,97.8703,97.8998,7636.0
2019-07-11 10:40:00,99.44,99.49,99.42,99.48,4923.0,97.8703,97.9195,97.8506,97.9097,4923.0
2019-07-11 10:45:00,99.51,99.6,99.49,99.49,14954.0,97.9392,98.0278,97.9195,97.9195,14954.0
2019-07-11 10:50:00,99.5,99.6,99.49,99.55,94125.0,97.9294,98.0278,97.9195,97.9786,94125.0
2019-07-11 10:55:00,99.56,99.59,99.49,99.58,32547.0,97.9884,98.0179,97.9195,98.0081,32547.0
2019-07-11 11:00:00,99.59,99.59,99.51,99.55,17211.0,98.0179,98.0179,97.9392,97.9786,17211.0
2019-07-11 11:05:00,99.55,99.58,99.51,99.56,13423.0,97.9786,98.0081,97.9392,97.9884,13423.0
2019-07-11 11:10:00,99.56,99.7,99.54,99.65,24044.0,97.9884,98.1262,97.9687,98.077,24044.0
2019-07-11 11:15:00,99.65,99.7,99.65,99.68,12100.0,98.077,98.1262,98.077,98.1065,12100.0
2019-07-11 11:20:00,99.68,99.8,99.65,99.8,29325.0,98.1065,98.2246,98.077,98.2246,29325.0
2019-07-11 11:25:00,99.8,99.84,99.77,99.82,7115.0,98.2246,98.264,98.1951,98.2443,7115.0
2019-07-11 11:30:00,99.82,99.82,99.68,99.76,12760.0,98.2443,98.2443,98.1065,98.1853,12760.0
2019-07-11 11:35:00,99.79,99.84,99.79,99.81,5600.0,98.2148,98.264,98.2148,98.2345,5600.0
2019-07-11 11:40:00,99.81,99.89,99.8,99.87,8535.0,98.2345,98.3132,98.2246,98.2935,8535.0
2019-07-11 11:45:00,99.86,99.96,99.86,99.92,11708.0,98.2837,98.3821,98.2837,98.3427,11708.0
2019-07-11 11:50:00,99.93,100.03,99.93,99.97,14546.0,98.3526,98.451,98.3526,98.3919,14546.0
2019-07-11 11:55:00,99.99,100.03,99.98,100.02,5397.0,98.4116,98.451,98.4018,98.4411,5397.0
2019-07-11 12:00:00,100.02,100.1,99.99,100.07,8799.0,98.4411,98.5199,98.4116,98.4904,8799.0
2019-07-11 12:05:00,100.07,100.07,100.0,100.02,11414.0,98.4904,98.4904,98.4215,98.4411,11414.0
2019-07-11 12:10:00,100.03,100.03,99.88,99.9,11297.0,98.451,98.451,98.3034,98.323,11297.0
2019-07-11 12:15:00,99.9,99.95,99.85,99.85,16803.0,98.323,98.3723,98.2738,98.2738,16803.0
2019-07-11 12:20:00,99.84,100.12,99.82,100.11,17348.0,98.264,98.5396,98.2443,98.5297,17348.0
2019-07-11 12:25:00,100.1,100.1,99.94,99.95,21734.0,98.5199,98.5199,98.3624,98.3723,21734.0
2019-07-11 12:30:00,99.95,99.98,99.91,99.95,5970.0,98.3723,98.4018,98.3329,98.3723,5970.0
2019-07-11 12:35:00,99.95,100.02,99.94,100.02,6320.0,98.3723,98.4411,98.3624,98.4411,6320.0
2019-07-11 12:40:00,100.02,100.2,100.01,100.2,5009.0,98.4411,98.6183,98.4313,98.6183,5009.0
2019-07-11 12:45:00,100.2,100.29,100.18,100.29,8877.0,98.6183,98.7069,98.5986,98.7069,8877.0
2019-07-11 12:50:00,100.3,100.3,100.25,100.28,4332.0,98.7167,98.7167,98.6675,98.697,4332.0
2019-07-11 12:55:00,100.27,100.3,100.25,100.27,4792.0,98.6872,98.7167,98.6675,98.6872,4792.0
2019-07-11 13:00:00,100.28,100.28,100.21,100.25,3102.0,98.697,98.697,98.6281,98.6675,3102.0
2019-07-11 13:05:00,100.22,100.3,100.21,100.28,7395.0,98.638,98.7167,98.6281,98.697,7395.0
2019-07-11 13:10:00,100.28,100.37,100.27,100.37,3300.0,98.697,98.7856,98.6872,98.7856,3300.0
2019-07-11 13:15:00,100.37,100.39,100.3,100.36,2949.0,98.7856,98.8053,98.7167,98.7758,2949.0
2019-07-11 13:20:00,100.37,100.37,100.33,100.37,1485.0,98.7856,98.7856,98.7463,98.7856,1485.0
2019-07-11 13:25:00,100.36,100.36,100.19,100.21,9001.0,98.7758,98.7758,98.6085,98.6281,9001.0
2019-07-11 13:30:00,100.19,100.26,100.19,100.19,18537.0,98.6085,98.6774,98.6085,98.6085,18537.0
2019-07-11 13:35:00,100.19,100.25,100.12,100.25,5500.0,98.6085,98.6675,98.5396,98.6675,5500.0
2019-07-11 13:40:00,100.24,100.26,100.19,100.24,3376.0,98.6577,98.6774,98.6085,98.6577,3376.0
2019-07-11 13:45:00,100.27,100.29,100.23,100.28,3748.0,98.6872,98.7069,98.6478,98.697,3748.0
2019-07-11 13:50:00,100.3,100.39,100.3,100.39,4907.0,98.7167,98.8053,98.7167,98.8053,4907.0
2019-07-11 13:55:00,100.41,100.45,100.35,100.36,8269.0,98.825,98.8644,98.7659,98.7758,8269.0
2019-07-11 14:00:00,100.36,100.4,100.27,100.4,7774.0,98.7758,98.8151,98.6872,98.8151,7774.0
2019-07-11 14:05:00,100.4,100.43,100.35,100.41,7400.0,98.8151,98.8447,98.7659,98.825,7400.0
2019-07-11 14:10:00,100.41,100.42,100.37,100.38,6500.0,98.825,98.8348,98.7856,98.7955,6500.0
2019-07-11 14:15:00,100.38,100.38,100.34,100.35,7508.0,98.7955,98.7955,98.7561,98.7659,7508.0
2019-07-11 14:20:00,100.38,100.39,100.32,100.39,8312.0,98.7955,98.8053,98.7364,98.8053,8312.0
2019-07-11 14:25:00,100.39,100.39,100.36,100.37,7732.0,98.8053,98.8053,98.7758,98.7856,7732.0
2019-07-11 14:30:00,100.37,100.37,100.26,100.33,15654.0,98.7856,98.7856,98.6774,98.7463,15654.0
2019-07-11 14:35:00,100.32,100.34,100.28,100.34,11479.0,98.7364,98.7561,98.697,98.7561,11479.0
2019-07-11 14:40:00,100.37,100.49,100.37,100.46,6658.0,98.7856,98.9037,98.7856,98.8742,6658.0
2019-07-11 14:45:00,100.45,100.45,100.38,100.41,5600.0,98.8644,98.8644,98.7955,98.825,5600.0
2019-07-11 14:50:00,100.4,100.43,100.38,100.41,5500.0,98.8151,98.8447,98.7955,98.825,5500.0
2019-07-11 14:55:00,100.42,100.52,100.4,100.49,5459.0,98.8348,98.9333,98.8151,98.9037,5459.0
2019-07-11 15:00:00,100.49,100.5,100.43,100.46,5664.0,98.9037,98.9136,98.8447,98.8742,5664.0
2019-07-11 15:05:00,100.48,100.5,100.45,100.5,6278.0,98.8939,98.9136,98.8644,98.9136,6278.0
2019-07-11 15:10:00,100.49,100.49,100.43,100.47,7808.0,98.9037,98.9037,98.8447,98.884,7808.0
2019-07-11 15:15:00,100.47,100.62,100.46,100.53,43320.0,98.884,99.0317,98.8742,98.9431,43320.0
2019-07-11 15:20:00,100.54,100.59,100.5,100.54,7767.0,98.9529,99.0021,98.9136,98.9529,7767.0
2019-07-11 15:25:00,100.54,100.63,100.54,100.63,10588.0,98.9529,99.0415,98.9529,99.0415,10588.0
2019-07-11 15:30:00,100.62,100.71,100.61,100.7,16216.0,99.0317,99.1203,99.0218,99.1104,16216.0
2019-07-11 15:35:00,100.7,100.75,100.66,100.73,10917.0,99.1104,99.1596,99.071,99.1399,10917.0
2019-07-11 15:40:00,100.72,100.79,100.67,100.79,20323.0,99.1301,99.199,99.0809,99.199,20323.0
2019-07-11 15:45:00,100.79,100.82,100.76,100.78,22681.0,99.199,99.2285,99.1695,99.1891,22681.0
2019-07-11 15:50:00,100.78,100.84,100.67,100.72,26702.0,99.1891,99.2482,99.0809,99.1301,26702.0
2019-07-11 15:55:00,100.73,100.74,100.64,100.71,64715.0,99.1399,99.1498,99.0514,99.1203,64715.0
2019-07-12 09:30:00,99.3,100.73,99.3,99.85,137771.0,97.7325,99.1399,97.7325,98.2738,137771.0
2019-07-12 09:35:00,99.93,100.19,99.78,100.19,55060.0,98.3526,98.6085,98.2049,98.6085,55060.0
2019-07-12 09:40:00,100.18,100.39,100.15,100.18,11954.0,98.5986,98.8053,98.5691,98.5986,11954.0
2019-07-12 09:45:00,100.17,100.17,99.91,100.04,37213.0,98.5888,98.5888,98.3329,98.4608,37213.0
2019-07-12 09:50:00,100.03,100.25,100.03,100.25,7157.0,98.451,98.6675,98.451,98.6675,7157.0
2019-07-12 09:55:00,100.25,100.28,100.1,100.13,11252.0,98.6675,98.697,98.5199,98.5494,11252.0
2019-07-12 10:00:00,100.15,100.15,99.92,99.94,27915.0,98.5691,98.5691,98.3427,98.3624,27915.0
2019-07-12 10:05:00,99.92,99.98,99.79,99.88,40874.0,98.3427,98.4018,98.2148,98.3034,40874.0
2019-07-12 10:10:00,99.84,99.87,99.68,99.73,38481.0,98.264,98.2935,98.1065,98.1557,38481.0
2019-07-12 10:15:00,99.73,99.86,99.58,99.68,30213.0,98.1557,98.2837,98.0081,98.1065,30213.0
2019-07-12 10:20:00,99.68,99.76,99.56,99.59,27672.0,98.1065,98.1853,97.9884,98.0179,27672.0
2019-07-12 10:25:00,99.57,99.6,99.48,99.5,13732.0,97.9983,98.0278,97.9097,97.9294,13732.0
2019-07-12 10:30:00,99.5,99.58,99.46,99.55,32042.0,97.9294,98.0081,97.89,97.9786,32042.0
2019-07-12 10:35:00,99.54,99.54,99.29,99.31,17680.0,97.9687,97.9687,97.7227,97.7424,17680.0
2019-07-12 10:40:00,99.31,99.37,99.16,99.17,35669.0,97.7424,97.8014,97.5947,97.6046,35669.0
2019-07-12 10:45:00,99.2,99.48,99.2,99.33,19834.0,97.6341,97.9097,97.6341,97.762,19834.0
2019-07-12 10:50:00,99.33,99.33,99.13,99.14,19502.0,97.762,97.762,97.5652,97.575,19502.0
2019-07-12 10:55:00,99.1,99.17,99.07,99.11,15850.0,97.5357,97.6046,97.5061,97.5455,15850.0
2019-07-12 11:00:00,99.11,99.49,99.11,99.47,17043.0,97.5455,97.9195,97.5455,97.8998,17043.0
2019-07-12 11:05:00,99.47,99.52,99.37,99.43,49998.0,97.8998,97.949,97.8014,97.8605,49998.0
2019-07-12 11:10:00,99.44,99.77,99.43,99.71,13044.0,97.8703,98.1951,97.8605,98.136,13044.0
2019-07-12 11:15:00,99.72,99.76,99.5,99.7,38093.0,98.1459,98.1853,97.9294,98.1262,38093.0
2019-07-12 11:20:00,99.7,99.71,99.56,99.59,26940.0,98.1262,98.136,97.9884,98.0179,26940.0
2019-07-12 11:25:00,99.61,99.62,99.43,99.5,23583.0,98.0376,98.0475,97.8605,97.9294,23583.0
2019-07-12 11:30:00,99.5,99.52,99.36,99.45,22724.0,97.9294,97.949,97.7916,97.8801,22724.0
2019-07-12 11:35:00,99.45,99.45,99.39,99.41,17884.0,97.8801,97.8801,97.8211,97.8408,17884.0
2019-07-12 11:40:00,99.41,99.41,99.2,99.2,28010.0,97.8408,97.8408,97.6341,97.6341,28010.0
2019-07-12 11:45:00,99.22,99.38,99.22,99.29,17231.0,97.6538,97.8112,97.6538,97.7227,17231.0
2019-07-12 11:50:00,99.29,99.33,99.21,99.32,28902.0,97.7227,97.762,97.6439,97.7522,28902.0
2019-07-12 11:55:00,99.32,99.5,99.32,99.41,21003.0,97.7522,97.9294,97.7522,97.8408,21003.0
2019-07-12 12:00:00,99.41,99.41,99.34,99.35,7603.0,97.8408,97.8408,97.7719,97.7817,7603.0
2019-07-12 12:05:00,99.35,99.36,99.23,99.26,20143.0,97.7817,97.7916,97.6636,97.6931,20143.0
2019-07-12 12:10:00,99.26,99.42,99.22,99.41,19611.0,97.6931,97.8506,97.6538,97.8408,19611.0
2019-07-12 12:15:00,99.44,99.44,99.31,99.32,17123.0,97.8703,97.8703,97.7424,97.7522,17123.0
2019-07-12 12:20:00,99.33,99.34,99.29,99.31,7611.0,97.762,97.7719,97.7227,97.7424,7611.0
2019-07-12 12:25:00,99.31,99.5,99.29,99.48,12137.0,97.7424,97.9294,97.7227,97.9097,12137.0
2019-07-12 12:30:00,99.48,99.49,99.4,99.41,8373.0,97.9097,97.9195,97.8309,97.8408,8373.0
2019-07-12 12:35:00,99.41,99.51,99.41,99.49,12964.0,97.8408,97.9392,97.8408,97.9195,12964.0
2019-07-12 12:40:00,99.51,99.74,99.5,99.68,11438.0,97.9392,98.1656,97.9294,98.1065,11438.0
2019-07-12 12:45:00,99.69,99.7,99.64,99.64,6585.0,98.1164,98.1262,98.0671,98.0671,6585.0
2019-07-12 12:50:00,99.64,99.65,99.61,99.63,7723.0,98.0671,98.077,98.0376,98.0573,7723.0
2019-07-12 12:55:00,99.62,99.66,99.62,99.64,7143.0,98.0475,98.0868,98.0475,98.0671,7143.0
2019-07-12 13:00:00,99.65,99.68,99.59,99.61,20070.0,98.077,98.1065,98.0179,98.0376,20070.0
2019-07-12 13:05:00,99.6,99.6,99.57,99.59,9229.0,98.0278,98.0278,97.9983,98.0179,9229.0
2019-07-12 13:10:00,99.59,99.67,99.58,99.64,10961.0,98.0179,98.0967,98.0081,98.0671,10961.0
2019-07-12 13:15:00,99.64,99.65,99.58,99.59,12562.0,98.0671,98.077,98.0081,98.0179,12562.0
2019-07-12 13:20:00,99.6,99.61,99.58,99.58,9780.0,98.0278,98.0376,98.0081,98.0081,9780.0
2019-07-12 13:25:00,99.6,99.61,99.59,99.59,7533.0,98.0278,98.0376,98.0179,98.0179,7533.0
2019-07-12 13:30:00,99.6,99.61,99.57,99.6,28967.0,98.0278,98.0376,97.9983,98.0278,28967.0
2019-07-12 13:35:00,99.6,99.61,99.59,99.59,8258.0,98.0278,98.0376,98.0179,98.0179,8258.0
2019-07-12 13:40:00,99.59,99.61,99.57,99.6,9575.0,98.0179,98.0376,97.9983,98.0278,9575.0
2019-07-12 13:45:00,99.6,99.61,99.57,99.61,23839.0,98.0278,98.0376,97.9983,98.0376,23839.0
2019-07-12 13:50:00,99.6,99.62,99.58,99.6,16233.0,98.0278,98.0475,98.0081,98.0278,16233.0
2019-07-12 13:55:00,99.59,99.6,99.47,99.47,41980.0,98.0179,98.0278,97.8998,97.8998,41980.0
2019-07-12 14:00:00,99.47,99.49,99.43,99.49,12246.0,97.8998,97.9195,97.8605,97.9195,12246.0
2019-07-12 14:05:00,99.52,99.52,99.48,99.5,8306.0,97.949,97.949,97.9097,97.9294,8306.0
2019-07-12 14:10:00,99.51,99.52,99.47,99.49,16437.0,97.9392,97.949,97.8998,97.9195,16437.0
2019-07-12 14:15:00,99.49,99.51,99.43,99.46,16853.0,97.9195,97.9392,97.8605,97.89,16853.0
2019-07-12 14:20:00,99.47,99.54,99.46,99.51,10879.0,97.8998,97.9687,97.89,97.9392,10879.0
2019-07-12 14:25:00,99.5,99.6,99.28,99.33,70294.0,97.9294,98.0278,97.7128,97.762,70294.0
2019-07-12 14:30:00,99.32,99.42,99.32,99.42,24699.0,97.7522,97.8506,97.7522,97.8506,24699.0
2019-07-12 14:35:00,99.42,99.53,99.42,99.44,19662.0,97.8506,97.9589,97.8506,97.8703,19662.0
2019-07-12 14:40:00,99.44,99.48,99.43,99.44,18118.0,97.8703,97.9097,97.8605,97.8703,18118.0
2019-07-12 14:45:00,99.45,99.55,99.45,99.51,16142.0,97.8801,97.9786,97.8801,97.9392,16142.0
2019-07-12 14:50:00,99.51,99.55,99.46,99.5,18154.0,97.9392,97.9786,97.89,97.9294,18154.0
2019-07-12 14:55:00,99.49,99.56,99.49,99.55,25542.0,97.9195,97.9884,97.9195,97.9786,25542.0
2019-07-12 15:00:00,99.55,99.61,99.52,99.55,35900.0,97.9786,98.0376,97.949,97.9786,35900.0
2019-07-12 15:05:00,99.55,99.57,99.54,99.56,20273.0,97.9786,97.9983,97.9687,97.9884,20273.0
2019-07-12 15:10:00,99.56,99.56,99.52,99.56,20820.0,97.9884,97.9884,97.949,97.9884,20820.0
2019-07-12 15:15:00,99.56,99.6,99.53,99.6,30145.0,97.9884,98.0278,97.9589,98.0278,30145.0
2019-07-12 15:20:00,99.6,99.6,99.54,99.56,40411.0,98.0278,98.0278,97.9687,97.9884,40411.0
2019-07-12 15:25:00,99.56,99.6,99.54,99.59,26667.0,97.9884,98.0278,97.9687,98.0179,26667.0
2019-07-12 15:30:00,99.59,99.6,99.53,99.58,62106.0,98.0179,98.0278,97.9589,98.0081,62106.0
2019-07-12 15:35:00,99.59,99.6,99.57,99.58,49574.0,98.0179,98.0278,97.9983,98.0081,49574.0
2019-07-12 15:40:00,99.57,99.6,99.52,99.59,47262.0,97.9983,98.0278,97.949,98.0179,47262.0
2019-07-12 15:45:00,99.59,99.6,99.53,99.59,52384.0,98.0179,98.0278,97.9589,98.0179,52384.0
2019-07-12 15:50:00,99.6,99.62,99.56,99.57,82081.0,98.0278,98.0475,97.9884,97.9983,82081.0
2019-07-12 15:55:00,99.58,99.59,99.48,99.54,141108.0,98.0081,98.0179,97.9097,97.9687,141108.0
2019-07-15 09:30:00,99.69,99.69,98.85,99.04,44369.0,98.1164,98.1164,97.2896,97.4766,44369.0
2019-07-15 09:35:00,99.1,99.2,98.81,99.2,35858.0,97.5357,97.6341,97.2502,97.6341,35858.0
2019-07-15 09:40:00,99.19,99.37,99.09,99.16,24403.0,97.6242,97.8014,97.5258,97.5947,24403.0
2019-07-15 09:45:00,99.22,99.26,99.04,99.08,13530.0,97.6538,97.6931,97.4766,97.516,13530.0
2019-07-15 09:50:00,99.05,99.12,98.98,98.98,14910.0,97.4865,97.5554,97.4176,97.4176,14910.0
2019-07-15 09:55:00,98.97,99.28,98.97,99.28,10167.0,97.4077,97.7128,97.4077,97.7128,10167.0
2019-07-15 10:00:00,99.24,99.39,99.22,99.34,16010.0,97.6735,97.8211,97.6538,97.7719,16010.0
2019-07-15 10:05:00,99.34,99.4,99.28,99.38,24358.0,97.7719,97.8309,97.7128,97.8112,24358.0
2019-07-15 10:10:00,99.38,99.39,99.29,99.38,18429.0,97.8112,97.8211,97.7227,97.8112,18429.0
2019-07-15 10:15:00,99.37,99.58,99.36,99.49,16839.0,97.8014,98.0081,97.7916,97.9195,16839.0
2019-07-15 10:20:00,99.51,99.53,99.45,99.45,8150.0,97.9392,97.9589,97.8801,97.8801,8150.0
2019-07-15 10:25:00,99.45,99.46,99.25,99.25,12626.0,97.8801,97.89,97.6833,97.6833,12626.0
2019-07-15 10:30:00,99.27,99.4,99.26,99.36,15703.0,97.703,97.8309,97.6931,97.7916,15703.0
2019-07-15 10:35:00,99.37,99.48,99.35,99.42,19847.0,97.8014,97.9097,97.7817,97.8506,19847.0
2019-07-15 10:40:00,99.43,99.44,99.36,99.36,14786.0,97.8605,97.8703,97.7916,97.7916,14786.0
2019-07-15 10:45:00,99.36,99.42,99.31,99.41,21829.0,97.7916,97.8506,97.7424,97.8408,21829.0
2019-07-15 10:50:00,99.39,99.49,99.31,99.44,23493.0,97.8211,97.9195,97.7424,97.8703,23493.0
2019-07-15 10:55:00,99.45,99.46,99.36,99.44,17954.0,97.8801,97.89,97.7916,97.8703,17954.0
2019-07-15 11:00:00,99.42,99.48,99.37,99.37,20354.0,97.8506,97.9097,97.8014,97.8014,20354.0
2019-07-15 11:05:00,99.37,99.5,99.35,99.41,22378.0,97.8014,97.9294,97.7817,97.8408,22378.0
2019-07-15 11:10:00,99.4,99.41,99.29,99.31,14431.0,97.8309,97.8408,97.7227,97.7424,14431.0
2019-07-15 11:15:00,99.31,99.45,99.3,99.37,16083.0,97.7424,97.8801,97.7325,97.8014,16083.0
2019-07-15 11:20:00,99.37,99.46,99.34,99.34,15499.0,97.8014,97.89,97.7719,97.7719,15499.0
2019-07-15 11:25:00,99.34,99.34,99.13,99.16,28771.0,97.7719,97.7719,97.5652,97.5947,28771.0
2019-07-15 11:30:00,99.18,99.29,99.16,99.29,23211.0,97.6144,97.7227,97.5947,97.7227,23211.0
2019-07-15 11:35:00,99.28,99.32,99.26,99.31,6435.0,97.7128,97.7522,97.6931,97.7424,6435.0
2019-07-15 11:40:00,99.33,99.36,99.26,99.26,19623.0,97.762,97.7916,97.6931,97.6931,19623.0
2019-07-15 11:45:00,99.27,99.3,99.19,99.22,25959.0,97.703,97.7325,97.6242,97.6538,25959.0
2019-07-15 11:50:00,99.22,99.3,99.22,99.24,14232.0,97.6538,97.7325,97.6538,97.6735,14232.0
2019-07-15 11:55:00,99.24,99.29,99.22,99.27,6801.0,97.6735,97.7227,97.6538,97.703,6801.0
2019-07-15 12:00:00,99.28,99.3,99.19,99.22,16794.0,97.7128,97.7325,97.6242,97.6538,16794.0
2019-07-15 12:05:00,99.22,99.29,99.13,99.23,23812.0,97.6538,97.7227,97.5652,97.6636,23812.0
2019-07-15 12:10:00,99.23,99.23,99.13,99.13,10801.0,97.6636,97.6636,97.5652,97.5652,10801.0
2019-07-15 12:15:00,99.13,99.15,99.11,99.14,6863.0,97.5652,97.5849,97.5455,97.575,6863.0
2019-07-15 12:20:00,99.13,99.24,99.13,99.2,10675.0,97.5652,97.6735,97.5652,97.6341,10675.0
2019-07-15 12:25:00,99.19,99.21,99.1,99.11,13850.0,97.6242,97.6439,97.5357,97.5455,13850.0
2019-07-15 12:30:00,99.12,99.12,99.01,99.03,16190.0,97.5554,97.5554,97.4471,97.4668,16190.0
2019-07-15 12:35:00,99.03,99.03,98.96,98.97,10295.0,97.4668,97.4668,97.3979,97.4077,10295.0
2019-07-15 12:40:00,98.96,99.09,98.95,99.07,12032.0,97.3979,97.5258,97.388,97.5061,12032.0
2019-07-15 12:45:00,99.08,99.16,99.04,99.16,9064.0,97.516,97.5947,97.4766,97.5947,9064.0
2019-07-15 12:50:00,99.17,99.22,99.17,99.19,8282.0,97.6046,97.6538,97.6046,97.6242,8282.0
2019-07-15 12:55:00,99.21,99.22,99.2,99.22,4747.0,97.6439,97.6538,97.6341,97.6538,4747.0
2019-07-15 13:00:00,99.22,99.31,99.21,99.25,9746.0,97.6538,97.7424,97.6439,97.6833,9746.0
2019-07-15 13:05:00,99.25,99.26,99.17,99.19,11380.0,97.6833,97.6931,97.6046,97.6242,11380.0
2019-07-15 13:10:00,99.19,99.21,99.19,99.21,5958.0,97.6242,97.6439,97.6242,97.6439,5958.0
2019-07-15 13:15:00,99.21,99.31,99.18,99.27,13257.0,97.6439,97.7424,97.6144,97.703,13257.0
2019-07-15 13:20:00,99.26,99.27,99.22,99.25,9617.0,97.6931,97.703,97.6538,97.6833,9617.0
2019-07-15 13:25:00,99.24,99.28,99.15,99.19,21370.0,97.6735,97.7128,97.5849,97.6242,21370.0
2019-07-15 13:30:00,99.2,99.27,99.19,99.27,8675.0,97.6341,97.703,97.6242,97.703,8675.0
2019-07-15 13:35:00,99.3,99.34,99.26,99.26,12201.0,97.7325,97.7719,97.6931,97.6931,12201.0
2019-07-15 13:40:00,99.26,99.26,99.14,99.14,12020.0,97.6931,97.6931,97.575,97.575,12020.0
2019-07-15 13:45:00,99.14,99.24,99.13,99.24,8405.0,97.575,97.6735,97.5652,97.6735,8405.0
2019-07-15 13:50:00,99.24,99.27,99.19,99.21,7270.0,97.6735,97.703,97.6242,97.6439,7270.0
2019-07-15 13:55:00,99.22,99.27,99.21,99.22,7680.0,97.6538,97.703,97.6439,97.6538,7680.0
2019-07-15 14:00:00,99.23,99.29,99.19,99.19,13735.0,97.6636,97.7227,97.6242,97.6242,13735.0
2019-07-15 14:05:00,99.19,99.28,99.19,99.24,7090.0,97.6242,97.7128,97.6242,97.6735,7090.0
2019-07-15 14:10:00,99.23,99.26,99.22,99.24,5807.0,97.6636,97.6931,97.6538,97.6735,5807.0
2019-07-15 14:15:00,99.24,99.29,99.23,99.26,17364.0,97.6735,97.7227,97.6636,97.6931,17364.0
2019-07-15 14:20:00,99.24,99.26,99.23,99.23,15703.0,97.6735,97.6931,97.6636,97.6636,15703.0
2019-07-15 14:25:00,99.23,99.23,98.9,98.99,74280.0,97.6636,97.6636,97.3388,97.4274,74280.0
2019-07-15 14:30:00,98.99,99.16,98.99,99.15,17661.0,97.4274,97.5947,97.4274,97.5849,17661.0
2019-07-15 14:35:00,99.16,99.16,99.1,99.13,14330.0,97.5947,97.5947,97.5357,97.5652,14330.0
2019-07-15 14:40:00,99.13,99.15,99.1,99.1,8963.0,97.5652,97.5849,97.5357,97.5357,8963.0
2019-07-15 14:45:00,99.09,99.28,99.09,99.24,10390.0,97.5258,97.7128,97.5258,97.6735,10390.0
2019-07-15 14:50:00,99.22,99.23,99.16,99.18,13784.0,97.6538,97.6636,97.5947,97.6144,13784.0
2019-07-15 14:55:00,99.21,99.27,99.2,99.24,6517.0,97.6439,97.703,97.6341,97.6735,6517.0
2019-07-15 15:00:00,99.23,99.31,99.23,99.24,22308.0,97.6636,97.7424,97.6636,97.6735,22308.0
2019-07-15 15:05:00,99.23,99.29,99.23,99.28,14625.0,97.6636,97.7227,97.6636,97.7128,14625.0
2019-07-15 15:10:00,99.28,99.28,99.19,99.19,8243.0,97.7128,97.7128,97.6242,97.6242,8243.0
2019-07-15 15:15:00,99.19,99.28,99.18,99.24,8065.0,97.6242,97.7128,97.6144,97.6735,8065.0
2019-07-15 15:20:00,99.24,99.3,99.23,99.27,11420.0,97.6735,97.7325,97.6636,97.703,11420.0
2019-07-15 15:25:00,99.27,99.28,99.23,99.23,14679.0,97.703,97.7128,97.6636,97.6636,14679.0
2019-07-15 15:30:00,99.24,99.28,99.21,99.23,38115.0,97.6735,97.7128,97.6439,97.6636,38115.0
2019-07-15 15:35:00,99.23,99.24,99.19,99.21,49393.0,97.6636,97.6735,97.6242,97.6439,49393.0
2019-07-15 15:40:00,99.21,99.25,99.2,99.21,34053.0,97.6439,97.6833,97.6341,97.6439,34053.0
2019-07-15 15:45:00,99.23,99.28,99.2,99.25,38702.0,97.6636,97.7128,97.6341,97.6833,38702.0
2019-07-15 15:50:00,99.26,99.28,99.1,99.13,92546.0,97.6931,97.7128,97.5357,97.5652,92546.0
2019-07-15 15:55:00,99.14,99.2,99.06,99.2,96357.0,97.575,97.6341,97.4963,97.6341,96357.0
2019-07-16 09:30:00,98.95,99.33,98.87,98.89,38504.0,97.388,97.762,97.3093,97.329,38504.0
2019-07-16 09:35:00,99.05,99.14,98.85,99.03,21605.0,97.4865,97.575,97.2896,97.4668,21605.0
2019-07-16 09:40:00,99.0,99.13,98.92,98.92,20804.0,97.4372,97.5652,97.3585,97.3585,20804.0
2019-07-16 09:45:00,98.93,98.97,98.72,98.94,18320.0,97.3684,97.4077,97.1617,97.3782,18320.0
2019-07-16 09:50:00,98.93,99.03,98.9,98.9,31677.0,97.3684,97.4668,97.3388,97.3388,31677.0
2019-07-16 09:55:00,98.9,99.04,98.69,98.87,56012.0,97.3388,97.4766,97.1321,97.3093,56012.0
2019-07-16 10:00:00,98.9,99.02,98.89,99.0,39838.0,97.3388,97.4569,97.329,97.4372,39838.0
2019-07-16 10:05:00,99.0,99.05,98.9,99.0,37066.0,97.4372,97.4865,97.3388,97.4372,37066.0
2019-07-16 10:10:00,99.0,99.13,98.99,99.04,29087.0,97.4372,97.5652,97.4274,97.4766,29087.0
2019-07-16 10:15:00,99.05,99.15,99.0,99.01,31003.0,97.4865,97.5849,97.4372,97.4471,31003.0
2019-07-16 10:20:00,99.0,99.19,99.0,99.05,28951.0,97.4372,97.6242,97.4372,97.4865,28951.0
2019-07-16 10:25:00,99.03,99.09,98.96,99.0,13310.0,97.4668,97.5258,97.3979,97.4372,13310.0
2019-07-16 10:30:00,99.02,99.14,99.0,99.07,27098.0,97.4569,97.575,97.4372,97.5061,27098.0
2019-07-16 10:35:00,99.06,99.12,99.04,99.07,29446.0,97.4963,97.5554,97.4766,97.5061,29446.0
2019-07-16 10:40:00,99.06,99.15,99.05,99.11,45247.0,97.4963,97.5849,97.4865,97.5455,45247.0
2019-07-16 10:45:00,99.11,99.15,99.03,99.07,67142.0,97.5455,97.5849,97.4668,97.5061,67142.0
2019-07-16 10:50:00,99.07,99.15,99.06,99.1,30684.0,97.5061,97.5849,97.4963,97.5357,30684.0
2019-07-16 10:55:00,99.09,99.19,99.09,99.15,80464.0,97.5258,97.6242,97.5258,97.5849,80464.0
2019-07-16 11:00:00,99.15,99.25,99.12,99.2,55627.0,97.5849,97.6833,97.5554,97.6341,55627.0
2019-07-16 11:05:00,99.19,99.24,99.18,99.21,24657.0,97.6242,97.6735,97.6144,97.6439,24657.0
2019-07-16 11:10:00,99.21,99.27,99.19,99.21,24708.0,97.6439,97.703,97.6242,97.6439,24708.0
2019-07-16 11:15:00,99.2,99.31,99.16,99.23,37776.0,97.6341,97.7424,97.5947,97.6636,37776.0
2019-07-16 11:20:00,99.24,99.32,99.23,99.28,23184.0,97.6735,97.7522,97.6636,97.7128,23184.0
2019-07-16 11:25:00,99.27,99.31,99.21,99.24,16497.0,97.703,97.7424,97.6439,97.6735,16497.0
2019-07-16 11:30:00,99.24,99.35,99.23,99.34,26846.0,97.6735,97.7817,97.6636,97.7719,26846.0
2019-07-16 11:35:00,99.34,99.44,99.21,99.44,45095.0,97.7719,97.8703,97.6439,97.8703,45095.0
2019-07-16 11:40:00,99.45,99.49,99.38,99.45,25977.0,97.8801,97.9195,97.8112,97.8801,25977.0
2019-07-16 11:45:00,99.44,99.45,99.32,99.39,19083.0,97.8703,97.8801,97.7522,97.8211,19083.0
2019-07-16 11:50:00,99.39,99.46,99.39,99.44,11311.0,97.8211,97.89,97.8211,97.8703,11311.0
2019-07-16 11:55:00,99.44,99.44,99.34,99.35,11957.0,97.8703,97.8703,97.7719,97.7817,11957.0
2019-07-16 12:00:00,99.35,99.4,99.28,99.33,25483.0,97.7817,97.8309,97.7128,97.762,25483.0
2019-07-16 12:05:00,99.33,99.35,99.23,99.23,19818.0,97.762,97.7817,97.6636,97.6636,19818.0
2019-07-16 12:10:00,99.24,99.3,99.15,99.3,7447.0,97.6735,97.7325,97.5849,97.7325,7447.0
2019-07-16 12:15:00,99.3,99.32,99.22,99.22,20146.0,97.7325,97.7522,97.6538,97.6538,20146.0
2019-07-16 12:20:00,99.23,99.31,99.23,99.29,10956.0,97.6636,97.7424,97.6636,97.7227,10956.0
2019-07-16 12:25:00,99.29,99.34,99.28,99.3,15596.0,97.7227,97.7719,97.7128,97.7325,15596.0
2019-07-16 12:30:00,99.31,99.33,99.16,99.33,59181.0,97.7424,97.762,97.5947,97.762,59181.0
2019-07-16 12:35:00,99.35,99.46,99.3,99.31,34274.0,97.7817,97.89,97.7325,97.7424,34274.0
2019-07-16 12:40:00,99.31,99.47,99.31,99.47,61793.0,97.7424,97.8998,97.7424,97.8998,61793.0
2019-07-16 12:45:00,99.47,99.49,99.4,99.41,20117.0,97.8998,97.9195,97.8309,97.8408,20117.0
2019-07-16 12:50:00,99.42,99.51,99.4,99.48,25248.0,97.8506,97.9392,97.8309,97.9097,25248.0
2019-07-16 12:55:00,99.47,99.51,99.43,99.44,15903.0,97.8998,97.9392,97.8605,97.8703,15903.0
2019-07-16 13:00:00,99.45,99.51,99.42,99.48,67028.0,97.8801,97.9392,97.8506,97.9097,67028.0
2019-07-16 13:05:00,99.48,99.55,99.45,99.48,62534.0,97.9097,97.9786,97.8801,97.9097,62534.0
2019-07-16 13:10:00,99.49,99.55,99.45,99.55,46889.0,97.9195,97.9786,97.8801,97.9786,46889.0
2019-07-16 13:15:00,99.56,99.69,99.56,99.69,33371.0,97.9884,98.1164,97.9884,98.1164,33371.0
2019-07-16 13:20:00,99.7,99.8,99.58,99.64,42742.0,98.1262,98.2246,98.0081,98.0671,42742.0
2019-07-16 13:25:00,99.64,99.65,99.47,99.47,28856.0,98.0671,98.077,97.8998,97.8998,28856.0
2019-07-16 13:30:00,99.48,99.55,99.41,99.51,31571.0,97.9097,97.9786,97.8408,97.9392,31571.0
2019-07-16 13:35:00,99.51,99.63,99.42,99.6,42944.0,97.9392,98.0573,97.8506,98.0278,42944.0
2019-07-16 13:40:00,99.58,99.59,99.51,99.52,14937.0,98.0081,98.0179,97.9392,97.949,14937.0
2019-07-16 13:45:00,99.52,99.52,99.39,99.46,35012.0,97.949,97.949,97.8211,97.89,35012.0
2019-07-16 13:50:00,99.48,99.49,99.31,99.36,29646.0,97.9097,97.9195,97.7424,97.7916,29646.0
2019-07-16 13:55:00,99.36,99.47,99.36,99.38,13725.0,97.7916,97.8998,97.7916,97.8112,13725.0
2019-07-16 14:00:00,99.37,99.44,99.34,99.44,8691.0,97.8014,97.8703,97.7719,97.8703,8691.0
2019-07-16 14:05:00,99.43,99.58,99.42,99.51,85973.0,97.8605,98.0081,97.8506,97.9392,85973.0
2019-07-16 14:10:00,99.52,99.72,99.49,99.72,38527.0,97.949,98.1459,97.9195,98.1459,38527.0
2019-07-16 14:15:00,99.72,99.73,99.57,99.57,26917.0,98.1459,98.1557,97.9983,97.9983,26917.0
2019-07-16 14:20:00,99.55,99.65,99.54,99.6,16766.0,97.9786,98.077,97.9687,98.0278,16766.0
2019-07-16 14:25:00,99.59,99.67,99.58,99.59,18788.0,98.0179,98.0967,98.0081,98.0179,18788.0
2019-07-16 14:30:00,99.59,99.68,99.59,99.68,13411.0,98.0179,98.1065,98.0179,98.1065,13411.0
2019-07-16 14:35:00,99.7,99.86,99.65,99.74,61665.0,98.1262,98.2837,98.077,98.1656,61665.0
2019-07-16 14:40:00,99.73,99.76,99.69,99.74,30626.0,98.1557,98.1853,98.1164,98.1656,30626.0
2019-07-16 14:45:00,99.73,99.75,99.69,99.72,22934.0,98.1557,98.1754,98.1164,98.1459,22934.0
2019-07-16 14:50:00,99.73,99.88,99.73,99.88,13327.0,98.1557,98.3034,98.1557,98.3034,13327.0
2019-07-16 14:55:00,99.87,99.9,99.81,99.9,50094.0,98.2935,98.323,98.2345,98.323,50094.0
2019-07-16 15:00:00,99.9,99.92,99.8,99.81,32233.0,98.323,98.3427,98.2246,98.2345,32233.0
2019-07-16 15:05:00,99.81,99.83,99.73,99.8,31223.0,98.2345,98.2541,98.1557,98.2246,31223.0
2019-07-16 15:10:00,99.81,99.91,99.81,99.89,14254.0,98.2345,98.3329,98.2345,98.3132,14254.0
2019-07-16 15:15:00,99.9,99.99,99.89,99.92,17738.0,98.323,98.4116,98.3132,98.3427,17738.0
2019-07-16 15:20:00,99.92,99.93,99.8,99.8,57080.0,98.3427,98.3526,98.2246,98.2246,57080.0
2019-07-16 15:25:00,99.79,99.92,99.77,99.81,40504.0,98.2148,98.3427,98.1951,98.2345,40504.0
2019-07-16 15:30:00,99.81,99.86,99.81,99.82,36847.0,98.2345,98.2837,98.2345,98.2443,36847.0
2019-07-16 15:35:00,99.81,100.0,99.79,99.97,65585.0,98.2345,98.4215,98.2148,98.3919,65585.0
2019-07-16 15:40:00,99.98,99.99,99.88,99.91,38127.0,98.4018,98.4116,98.3034,98.3329,38127.0
2019-07-16 15:45:00,99.92,99.92,99.8,99.82,26875.0,98.3427,98.3427,98.2246,98.2443,26875.0
2019-07-16 15:50:00,99.82,99.93,99.8,99.83,63410.0,98.2443,98.3526,98.2246,98.2541,63410.0
2019-07-16 15:55:00,99.84,99.9,99.81,99.87,115106.0,98.264,98.323,98.2345,98.2935,115106.0
2019-07-17 09:30:00,99.62,99.9,99.32,99.4,35368.0,98.0475,98.323,97.7522,97.8309,35368.0
2019-07-17 09:35:00,99.4,99.49,99.1,99.11,18283.0,97.8309,97.9195,97.5357,97.5455,18283.0
2019-07-17 09:40:00,99.18,99.45,99.18,99.37,19374.0,97.6144,97.8801,97.6144,97.8014,19374.0
2019-07-17 09:45:00,99.37,99.37,99.07,99.24,27462.0,97.8014,97.8014,97.5061,97.6735,27462.0
2019-07-17 09:50:00,99.24,99.24,99.14,99.19,11711.0,97.6735,97.6735,97.575,97.6242,11711.0
2019-07-17 09:55:00,99.2,99.23,99.1,99.11,16232.0,97.6341,97.6636,97.5357,97.5455,16232.0
2019-07-17 10:00:00,99.14,99.17,99.07,99.1,20310.0,97.575,97.6046,97.5061,97.5357,20310.0
2019-07-17 10:05:00,99.11,99.18,99.05,99.15,13194.0,97.5455,97.6144,97.4865,97.5849,13194.0
2019-07-17 10:10:00,99.18,99.22,99.06,99.06,22380.0,97.6144,97.6538,97.4963,97.4963,22380.0
2019-07-17 10:15:00,99.03,99.03,98.74,98.78,15606.0,97.4668,97.4668,97.1814,97.2207,15606.0
2019-07-17 10:20:00,98.77,98.77,98.65,98.7,19548.0,97.2109,97.2109,97.0928,97.142,19548.0
2019-07-17 10:25:00,98.68,98.77,98.64,98.74,6900.0,97.1223,97.2109,97.0829,97.1814,6900.0
2019-07-17 10:30:00,98.73,98.82,98.71,98.78,7430.0,97.1715,97.2601,97.1518,97.2207,7430.0
2019-07-17 10:35:00,98.77,98.8,98.72,98.78,9464.0,97.2109,97.2404,97.1617,97.2207,9464.0
2019-07-17 10:40:00,98.78,98.78,98.65,98.66,6533.0,97.2207,97.2207,97.0928,97.1026,6533.0
2019-07-17 10:45:00,98.63,98.64,98.51,98.55,16825.0,97.0731,97.0829,96.955,96.9944,16825.0
2019-07-17 10:50:00,98.53,98.61,98.5,98.5,8565.0,96.9747,97.0534,96.9451,96.9451,8565.0
2019-07-17 10:55:00,98.51,98.61,98.46,98.6,9173.0,96.955,97.0534,96.9058,97.0436,9173.0
2019-07-17 11:00:00,98.6,98.65,98.47,98.49,17550.0,97.0436,97.0928,96.9156,96.9353,17550.0
2019-07-17 11:05:00,98.48,98.5,98.44,98.44,7355.0,96.9255,96.9451,96.8861,96.8861,7355.0
2019-07-17 11:10:00,98.44,98.56,98.43,98.5,11859.0,96.8861,97.0042,96.8762,96.9451,11859.0
2019-07-17 11:15:00,98.48,98.49,98.37,98.39,9889.0,96.9255,96.9353,96.8172,96.8369,9889.0
2019-07-17 11:20:00,98.4,98.41,98.36,98.39,12043.0,96.8467,96.8566,96.8074,96.8369,12043.0
2019-07-17 11:25:00,98.39,98.42,98.38,98.39,11343.0,96.8369,96.8664,96.827,96.8369,11343.0
2019-07-17 11:30:00,98.4,98.56,98.38,98.49,11910.0,96.8467,97.0042,96.827,96.9353,11910.0
2019-07-17 11:35:00,98.49,98.56,98.47,98.56,6214.0,96.9353,97.0042,96.9156,97.0042,6214.0
2019-07-17 11:40:00,98.56,98.63,98.52,98.63,7210.0,97.0042,97.0731,96.9648,97.0731,7210.0
2019-07-17 11:45:00,98.63,98.7,98.59,98.7,15097.0,97.0731,97.142,97.0337,97.142,15097.0
2019-07-17 11:50:00,98.71,98.73,98.69,98.73,6105.0,97.1518,97.1715,97.1321,97.1715,6105.0
2019-07-17 11:55:00,98.73,98.73,98.6,98.62,9120.0,97.1715,97.1715,97.0436,97.0632,9120.0
2019-07-17 12:00:00,98.63,98.63,98.52,98.55,11798.0,97.0731,97.0731,96.9648,96.9944,11798.0
2019-07-17 12:05:00,98.54,98.6,98.39,98.41,18692.0,96.9845,97.0436,96.8369,96.8566,18692.0
2019-07-17 12:10:00,98.39,98.45,98.38,98.41,9407.0,96.8369,96.8959,96.827,96.8566,9407.0
2019-07-17 12:15:00,98.43,98.45,98.39,98.41,6146.0,96.8762,96.8959,96.8369,96.8566,6146.0
2019-07-17 12:20:00,98.42,98.45,98.33,98.37,11379.0,96.8664,96.8959,96.7778,96.8172,11379.0
2019-07-17 12:25:00,98.37,98.38,98.29,98.3,8995.0,96.8172,96.827,96.7385,96.7483,8995.0
2019-07-17 12:30:00,98.3,98.36,98.29,98.3,7136.0,96.7483,96.8074,96.7385,96.7483,7136.0
2019-07-17 12:35:00,98.31,98.31,98.15,98.16,28219.0,96.7581,96.7581,96.6007,96.6105,28219.0
2019-07-17 12:40:00,98.15,98.16,98.12,98.13,12294.0,96.6007,96.6105,96.5711,96.581,12294.0
2019-07-17 12:45:00,98.13,98.13,98.01,98.01,16593.0,96.581,96.581,96.4629,96.4629,16593.0
2019-07-17 12:50:00,98.02,98.12,98.01,98.12,20163.0,96.4727,96.5711,96.4629,96.5711,20163.0
2019-07-17 12:55:00,98.11,98.14,98.1,98.11,8299.0,96.5613,96.5908,96.5515,96.5613,8299.0
2019-07-17 13:00:00,98.1,98.12,98.07,98.09,14147.0,96.5515,96.5711,96.5219,96.5416,14147.0
2019-07-17 13:05:00,98.08,98.17,98.02,98.12,12562.0,96.5318,96.6203,96.4727,96.5711,12562.0
2019-07-17 13:10:00,98.11,98.11,98.05,98.05,7535.0,96.5613,96.5613,96.5022,96.5022,7535.0
2019-07-17 13:15:00,98.06,98.2,98.01,98.19,10200.0,96.5121,96.6499,96.4629,96.64,10200.0
2019-07-17 13:20:00,98.19,98.26,98.19,98.23,10425.0,96.64,96.7089,96.64,96.6794,10425.0
2019-07-17 13:25:00,98.23,98.26,98.18,98.24,9623.0,96.6794,96.7089,96.6302,96.6892,9623.0
2019-07-17 13:30:00,98.24,98.27,98.21,98.27,10544.0,96.6892,96.7188,96.6597,96.7188,10544.0
2019-07-17 13:35:00,98.28,98.3,98.24,98.27,9441.0,96.7286,96.7483,96.6892,96.7188,9441.0
2019-07-17 13:40:00,98.26,98.32,98.23,98.26,7400.0,96.7089,96.768,96.6794,96.7089,7400.0
2019-07-17 13:45:00,98.26,98.26,98.21,98.23,8968.0,96.7089,96.7089,96.6597,96.6794,8968.0
2019-07-17 13:50:00,98.23,98.24,98.1,98.13,28655.0,96.6794,96.6892,96.5515,96.581,28655.0
2019-07-17 13:55:00,98.12,98.26,98.1,98.14,15828.0,96.5711,96.7089,96.5515,96.5908,15828.0
2019-07-17 14:00:00,98.13,98.16,98.04,98.04,15064.0,96.581,96.6105,96.4924,96.4924,15064.0
2019-07-17 14:05:00,98.04,98.05,98.0,98.01,11228.0,96.4924,96.5022,96.453,96.4629,11228.0
2019-07-17 14:10:00,98.01,98.01,97.88,97.88,23137.0,96.4629,96.4629,96.3349,96.3349,23137.0
2019-07-17 14:15:00,97.87,97.99,97.87,97.96,9756.0,96.3251,96.4432,96.3251,96.4137,9756.0
2019-07-17 14:20:00,97.96,98.02,97.94,97.96,22632.0,96.4137,96.4727,96.394,96.4137,22632.0
2019-07-17 14:25:00,97.97,97.99,97.92,97.98,12664.0,96.4235,96.4432,96.3743,96.4333,12664.0
2019-07-17 14:30:00,97.97,97.98,97.9,97.9,14228.0,96.4235,96.4333,96.3546,96.3546,14228.0
2019-07-17 14:35:00,97.9,97.95,97.81,97.83,19507.0,96.3546,96.4038,96.266,96.2857,19507.0
2019-07-17 14:40:00,97.84,97.91,97.79,97.91,9441.0,96.2956,96.3645,96.2463,96.3645,9441.0
2019-07-17 14:45:00,97.9,97.93,97.84,97.93,10330.0,96.3546,96.3841,96.2956,96.3841,10330.0
2019-07-17 14:50:00,97.93,97.93,97.74,97.78,41921.0,96.3841,96.3841,96.1971,96.2365,41921.0
2019-07-17 14:55:00,97.78,97.83,97.74,97.79,11220.0,96.2365,96.2857,96.1971,96.2463,11220.0
2019-07-17 15:00:00,97.77,97.77,97.63,97.63,13000.0,96.2267,96.2267,96.0889,96.0889,13000.0
2019-07-17 15:05:00,97.64,97.81,97.64,97.8,12209.0,96.0987,96.266,96.0987,96.2562,12209.0
2019-07-17 15:10:00,97.81,97.88,97.8,97.87,14383.0,96.266,96.3349,96.2562,96.3251,14383.0
2019-07-17 15:15:00,97.87,97.87,97.79,97.84,17163.0,96.3251,96.3251,96.2463,96.2956,17163.0
2019-07-17 15:20:00,97.84,97.84,97.78,97.81,21264.0,96.2956,96.2956,96.2365,96.266,21264.0
2019-07-17 15:25:00,97.81,97.82,97.7,97.73,12909.0,96.266,96.2759,96.1578,96.1873,12909.0
2019-07-17 15:30:00,97.73,97.87,97.71,97.87,63253.0,96.1873,96.3251,96.1676,96.3251,63253.0
2019-07-17 15:35:00,97.87,97.98,97.86,97.98,22275.0,96.3251,96.4333,96.3152,96.4333,22275.0
2019-07-17 15:40:00,97.98,98.0,97.91,97.95,22651.0,96.4333,96.453,96.3645,96.4038,22651.0
2019-07-17 15:45:00,97.95,97.97,97.84,97.88,30789.0,96.4038,96.4235,96.2956,96.3349,30789.0
2019-07-17 15:50:00,97.88,97.92,97.82,97.87,48023.0,96.3349,96.3743,96.2759,96.3251,48023.0
2019-07-17 15:55:00,97.87,97.87,97.73,97.76,90762.0,96.3251,96.3251,96.1873,96.2168,90762.0
2019-07-18 09:30:00,97.58,97.63,97.12,97.2,14553.0,96.0397,96.0889,95.5869,95.6657,14553.0
2019-07-18 09:35:00,97.28,97.46,97.16,97.34,9756.0,95.7444,95.9216,95.6263,95.8035,9756.0
2019-07-18 09:40:00,97.26,97.3,97.15,97.21,5733.0,95.7247,95.7641,95.6165,95.6755,5733.0
2019-07-18 09:45:00,97.21,97.25,97.09,97.12,12208.0,95.6755,95.7149,95.5574,95.5869,12208.0
2019-07-18 09:50:00,97.08,97.1,96.84,96.94,14885.0,95.5476,95.5672,95.3113,95.4098,14885.0
2019-07-18 09:55:00,96.98,97.26,96.97,97.26,15946.0,95.4491,95.7247,95.4393,95.7247,15946.0
2019-07-18 10:00:00,97.22,97.3,97.17,97.22,20973.0,95.6853,95.7641,95.6361,95.6853,20973.0
2019-07-18 10:05:00,97.24,97.31,97.1,97.11,10990.0,95.705,95.7739,95.5672,95.5771,10990.0
2019-07-18 10:10:00,97.12,97.35,97.12,97.26,10839.0,95.5869,95.8133,95.5869,95.7247,10839.0
2019-07-18 10:15:00,97.24,97.33,97.1,97.16,17038.0,95.705,95.7936,95.5672,95.6263,17038.0
2019-07-18 10:20:00,97.17,97.32,97.17,97.27,20478.0,95.6361,95.7838,95.6361,95.7346,20478.0
2019-07-18 10:25:00,97.27,97.34,97.11,97.14,41202.0,95.7346,95.8035,95.5771,95.6066,41202.0
2019-07-18 10:30:00,97.15,97.22,97.1,97.19,7365.0,95.6165,95.6853,95.5672,95.6558,7365.0
2019-07-18 10:35:00,97.17,97.29,97.15,97.24,9956.0,95.6361,95.7542,95.6165,95.705,9956.0
2019-07-18 10:40:00,97.25,97.33,97.24,97.29,11031.0,95.7149,95.7936,95.705,95.7542,11031.0
2019-07-18 10:45:00,97.29,97.31,97.21,97.22,27301.0,95.7542,95.7739,95.6755,95.6853,27301.0
2019-07-18 10:50:00,97.2,97.28,97.14,97.24,8201.0,95.6657,95.7444,95.6066,95.705,8201.0
2019-07-18 10:55:00,97.23,97.27,97.14,97.27,9527.0,95.6952,95.7346,95.6066,95.7346,9527.0
2019-07-18 11:00:00,97.27,97.29,97.21,97.21,8508.0,95.7346,95.7542,95.6755,95.6755,8508.0
2019-07-18 11:05:00,97.22,97.24,97.11,97.11,6692.0,95.6853,95.705,95.5771,95.5771,6692.0
2019-07-18 11:10:00,97.13,97.22,97.09,97.09,11626.0,95.5968,95.6853,95.5574,95.5574,11626.0
2019-07-18 11:15:00,97.1,97.16,97.08,97.08,6324.0,95.5672,95.6263,95.5476,95.5476,6324.0
2019-07-18 11:20:00,97.07,97.08,96.96,96.96,4788.0,95.5377,95.5476,95.4294,95.4294,4788.0
2019-07-18 11:25:00,96.96,97.0,96.88,96.9,8011.0,95.4294,95.4688,95.3507,95.3704,8011.0
2019-07-18 11:30:00,96.91,96.91,96.73,96.73,9687.0,95.3802,95.3802,95.2031,95.2031,9687.0
2019-07-18 11:35:00,96.73,96.77,96.71,96.73,6216.0,95.2031,95.2424,95.1834,95.2031,6216.0
2019-07-18 11:40:00,96.72,96.72,96.58,96.59,18224.0,95.1932,95.1932,95.0554,95.0653,18224.0
2019-07-18 11:45:00,96.57,96.6,96.52,96.59,7339.0,95.0456,95.0751,94.9964,95.0653,7339.0
2019-07-18 11:50:00,96.6,96.63,96.57,96.61,17994.0,95.0751,95.1047,95.0456,95.085,17994.0
2019-07-18 11:55:00,96.6,96.64,96.5,96.52,25262.0,95.0751,95.1145,94.9767,94.9964,25262.0
2019-07-18 12:00:00,96.51,96.64,96.43,96.63,13291.0,94.9866,95.1145,94.9078,95.1047,13291.0
2019-07-18 12:05:00,96.62,96.68,96.6,96.67,11113.0,95.0948,95.1539,95.0751,95.144,11113.0
2019-07-18 12:10:00,96.66,96.78,96.64,96.77,6112.0,95.1342,95.2523,95.1145,95.2424,6112.0
2019-07-18 12:15:00,96.77,96.83,96.72,96.81,22655.0,95.2424,95.3015,95.1932,95.2818,22655.0
2019-07-18 12:20:00,96.81,96.92,96.81,96.91,6895.0,95.2818,95.3901,95.2818,95.3802,6895.0
2019-07-18 12:25:00,96.91,96.92,96.84,96.85,7935.0,95.3802,95.3901,95.3113,95.3212,7935.0
2019-07-18 12:30:00,96.86,96.87,96.84,96.84,9773.0,95.331,95.3409,95.3113,95.3113,9773.0
2019-07-18 12:35:00,96.84,96.91,96.8,96.89,9966.0,95.3113,95.3802,95.272,95.3606,9966.0
2019-07-18 12:40:00,96.89,96.93,96.89,96.93,9464.0,95.3606,95.3999,95.3606,95.3999,9464.0
2019-07-18 12:45:00,96.94,97.03,96.92,96.92,12634.0,95.4098,95.4983,95.3901,95.3901,12634.0
2019-07-18 12:50:00,96.91,96.97,96.91,96.91,6402.0,95.3802,95.4393,95.3802,95.3802,6402.0
2019-07-18 12:55:00,96.91,96.96,96.89,96.94,5116.0,95.3802,95.4294,95.3606,95.4098,5116.0
2019-07-18 13:00:00,96.93,96.98,96.91,96.96,6175.0,95.3999,95.4491,95.3802,95.4294,6175.0
2019-07-18 13:05:00,96.98,96.98,96.93,96.93,3821.0,95.4491,95.4491,95.3999,95.3999,3821.0
2019-07-18 13:10:00,96.94,96.96,96.93,96.95,5748.0,95.4098,95.4294,95.3999,95.4196,5748.0
2019-07-18 13:15:00,96.96,97.0,96.93,96.99,6297.0,95.4294,95.4688,95.3999,95.459,6297.0
2019-07-18 13:20:00,96.99,97.0,96.94,96.94,5179.0,95.459,95.4688,95.4098,95.4098,5179.0
2019-07-18 13:25:00,96.94,96.97,96.92,96.97,4151.0,95.4098,95.4393,95.3901,95.4393,4151.0
2019-07-18 13:30:00,96.99,97.02,96.97,96.98,4275.0,95.459,95.4885,95.4393,95.4491,4275.0
2019-07-18 13:35:00,96.98,97.01,96.96,96.97,6403.0,95.4491,95.4787,95.4294,95.4393,6403.0
2019-07-18 13:40:00,96.96,96.97,96.87,96.88,7999.0,95.4294,95.4393,95.3409,95.3507,7999.0
2019-07-18 13:45:00,96.87,96.91,96.79,96.79,11576.0,95.3409,95.3802,95.2621,95.2621,11576.0
2019-07-18 13:50:00,96.79,96.8,96.77,96.78,6972.0,95.2621,95.272,95.2424,95.2523,6972.0
2019-07-18 13:55:00,96.77,96.95,96.76,96.95,4646.0,95.2424,95.4196,95.2326,95.4196,4646.0
2019-07-18 14:00:00,96.95,96.97,96.85,96.89,17851.0,95.4196,95.4393,95.3212,95.3606,17851.0
2019-07-18 14:05:00,96.89,96.92,96.88,96.92,9264.0,95.3606,95.3901,95.3507,95.3901,9264.0
2019-07-18 14:10:00,96.94,97.06,96.94,96.97,13224.0,95.4098,95.5279,95.4098,95.4393,13224.0
2019-07-18 14:15:00,96.95,96.99,96.89,96.99,9689.0,95.4196,95.459,95.3606,95.459,9689.0
2019-07-18 14:20:00,97.0,97.12,96.99,97.06,10227.0,95.4688,95.5869,95.459,95.5279,10227.0
2019-07-18 14:25:00,97.07,97.11,97.01,97.05,8828.0,95.5377,95.5771,95.4787,95.518,8828.0
2019-07-18 14:30:00,97.05,97.1,97.04,97.09,10629.0,95.518,95.5672,95.5082,95.5574,10629.0
2019-07-18 14:35:00,97.09,97.14,97.09,97.12,10775.0,95.5574,95.6066,95.5574,95.5869,10775.0
2019-07-18 14:40:00,97.11,97.14,97.06,97.1,6637.0,95.5771,95.6066,95.5279,95.5672,6637.0
2019-07-18 14:45:00,97.11,97.14,97.06,97.08,8356.0,95.5771,95.6066,95.5279,95.5476,8356.0
2019-07-18 14:50:00,97.08,97.12,97.05,97.08,5869.0,95.5476,95.5869,95.518,95.5476,5869.0
2019-07-18 14:55:00,97.08,97.17,97.04,97.17,9386.0,95.5476,95.6361,95.5082,95.6361,9386.0
2019-07-18 15:00:00,97.17,97.23,97.1,97.18,12207.0,95.6361,95.6952,95.5672,95.646,12207.0
2019-07-18 15:05:00,97.17,97.17,97.07,97.13,14227.0,95.6361,95.6361,95.5377,95.5968,14227.0
2019-07-18 15:10:00,97.13,97.19,97.08,97.19,6494.0,95.5968,95.6558,95.5476,95.6558,6494.0
2019-07-18 15:15:00,97.18,97.18,97.08,97.08,14716.0,95.646,95.646,95.5476,95.5476,14716.0
2019-07-18 15:20:00,97.08,97.09,97.03,97.04,10263.0,95.5476,95.5574,95.4983,95.5082,10263.0
2019-07-18 15:25:00,97.04,97.12,96.94,97.12,16898.0,95.5082,95.5869,95.4098,95.5869,16898.0
2019-07-18 15:30:00,97.1,97.12,97.03,97.05,17649.0,95.5672,95.5869,95.4983,95.518,17649.0
2019-07-18 15:35:00,97.05,97.12,97.05,97.08,14109.0,95.518,95.5869,95.518,95.5476,14109.0
2019-07-18 15:40:00,97.08,97.08,96.99,97.07,18622.0,95.5476,95.5476,95.459,95.5377,18622.0
2019-07-18 15:45:00,97.07,97.07,97.01,97.04,24742.0,95.5377,95.5377,95.4787,95.5082,24742.0
2019-07-18 15:50:00,97.04,97.11,97.0,97.04,37409.0,95.5082,95.5771,95.4688,95.5082,37409.0
2019-07-18 15:55:00,97.05,97.16,97.0,97.1,106043.0,95.518,95.6263,95.4688,95.5672,106043.0
2019-07-19 09:30:00,96.78,96.78,96.36,96.41,81934.0,95.2523,95.2523,94.8389,94.8881,81934.0
2019-07-19 09:35:00,96.52,96.79,96.27,96.52,28275.0,94.9964,95.2621,94.7503,94.9964,28275.0
2019-07-19 09:40:00,96.49,96.87,96.44,96.85,37133.0,94.9669,95.3409,94.9177,95.3212,37133.0
2019-07-19 09:45:00,96.82,96.89,96.66,96.77,9614.0,95.2917,95.3606,95.1342,95.2424,9614.0
2019-07-19 09:50:00,96.8,96.84,96.41,96.41,9180.0,95.272,95.3113,94.8881,94.8881,9180.0
2019-07-19 09:55:00,96.4,96.57,96.13,96.18,21029.0,94.8783,95.0456,94.6126,94.6618,21029.0
2019-07-19 10:00:00,96.18,96.33,96.08,96.09,16824.0,94.6618,94.8094,94.5633,94.5732,16824.0
2019-07-19 10:05:00,96.12,96.27,96.06,96.06,19069.0,94.6027,94.7503,94.5437,94.5437,19069.0
2019-07-19 10:10:00,96.06,96.15,96.01,96.1,12805.0,94.5437,94.6322,94.4944,94.583,12805.0
2019-07-19 10:15:00,96.1,96.32,96.07,96.27,8356.0,94.583,94.7996,94.5535,94.7503,8356.0
2019-07-19 10:20:00,96.28,96.31,96.23,96.26,6853.0,94.7602,94.7897,94.711,94.7405,6853.0
2019-07-19 10:25:00,96.28,96.29,96.05,96.12,10703.0,94.7602,94.77,94.5338,94.6027,10703.0
2019-07-19 10:30:00,96.09,96.18,95.98,95.98,24798.0,94.5732,94.6618,94.4649,94.4649,24798.0
2019-07-19 10:35:00,95.99,96.04,95.94,95.96,45141.0,94.4748,94.524,94.4256,94.4452,45141.0
2019-07-19 10:40:00,95.97,96.09,95.93,96.07,13891.0,94.4551,94.5732,94.4157,94.5535,13891.0
2019-07-19 10:45:00,96.09,96.2,96.07,96.15,12860.0,94.5732,94.6814,94.5535,94.6322,12860.0
2019-07-19 10:50:00,96.15,96.15,96.07,96.08,7282.0,94.6322,94.6322,94.5535,94.5633,7282.0
2019-07-19 10:55:00,96.08,96.1,95.95,96.02,29969.0,94.5633,94.583,94.4354,94.5043,29969.0
2019-07-19 11:00:00,96.03,96.14,95.99,96.13,21543.0,94.5141,94.6224,94.4748,94.6126,21543.0
2019-07-19 11:05:00,96.11,96.11,96.02,96.06,13807.0,94.5929,94.5929,94.5043,94.5437,13807.0
2019-07-19 11:10:00,96.09,96.31,96.06,96.28,11194.0,94.5732,94.7897,94.5437,94.7602,11194.0
2019-07-19 11:15:00,96.27,96.29,96.11,96.14,22103.0,94.7503,94.77,94.5929,94.6224,22103.0
2019-07-19 11:20:00,96.15,96.25,96.14,96.19,10326.0,94.6322,94.7307,94.6224,94.6716,10326.0
2019-07-19 11:25:00,96.17,96.22,96.14,96.16,9011.0,94.6519,94.7011,94.6224,94.6421,9011.0
2019-07-19 11:30:00,96.18,96.24,96.17,96.2,10955.0,94.6618,94.7208,94.6519,94.6814,10955.0
2019-07-19 11:35:00,96.22,96.25,96.09,96.1,17442.0,94.7011,94.7307,94.5732,94.583,17442.0
2019-07-19 11:40:00,96.09,96.15,95.99,96.05,20528.0,94.5732,94.6322,94.4748,94.5338,20528.0
2019-07-19 11:45:00,96.05,96.05,95.88,96.0,18959.0,94.5338,94.5338,94.3665,94.4846,18959.0
2019-07-19 11:50:00,96.01,96.06,95.95,96.04,22722.0,94.4944,94.5437,94.4354,94.524,22722.0
2019-07-19 11:55:00,96.03,96.03,95.95,95.96,9046.0,94.5141,94.5141,94.4354,94.4452,9046.0
2019-07-19 12:00:00,95.95,96.02,95.94,95.95,45625.0,94.4354,94.5043,94.4256,94.4354,45625.0
2019-07-19 12:05:00,95.95,96.0,95.92,95.99,32009.0,94.4354,94.4846,94.4059,94.4748,32009.0
2019-07-19 12:10:00,95.99,96.01,95.97,95.99,9138.0,94.4748,94.4944,94.4551,94.4748,9138.0
2019-07-19 12:15:00,95.99,96.01,95.92,95.93,14932.0,94.4748,94.4944,94.4059,94.4157,14932.0
2019-07-19 12:20:00,95.92,95.95,95.82,95.82,17472.0,94.4059,94.4354,94.3074,94.3074,17472.0
2019-07-19 12:25:00,95.82,95.87,95.79,95.84,20863.0,94.3074,94.3567,94.2779,94.3271,20863.0
2019-07-19 12:30:00,95.84,95.91,95.84,95.88,13578.0,94.3271,94.396,94.3271,94.3665,13578.0
2019-07-19 12:35:00,95.87,95.89,95.78,95.83,29877.0,94.3567,94.3763,94.2681,94.3173,29877.0
2019-07-19 12:40:00,95.84,95.86,95.8,95.82,15252.0,94.3271,94.3468,94.2878,94.3074,15252.0
2019-07-19 12:45:00,95.83,95.84,95.75,95.84,20005.0,94.3173,94.3271,94.2386,94.3271,20005.0
2019-07-19 12:50:00,95.85,95.87,95.78,95.81,17431.0,94.337,94.3567,94.2681,94.2976,17431.0
2019-07-19 12:55:00,95.82,95.83,95.77,95.82,9308.0,94.3074,94.3173,94.2582,94.3074,9308.0
2019-07-19 13:00:00,95.82,95.82,95.7,95.7,9296.0,94.3074,94.3074,94.1893,94.1893,9296.0
2019-07-19 13:05:00,95.7,95.71,95.58,95.66,43617.0,94.1893,94.1992,94.0712,94.15,43617.0
2019-07-19 13:10:00,95.65,95.71,95.65,95.65,8057.0,94.1401,94.1992,94.1401,94.1401,8057.0
2019-07-19 13:15:00,95.65,95.73,95.65,95.7,16476.0,94.1401,94.2189,94.1401,94.1893,16476.0
2019-07-19 13:20:00,95.7,95.7,95.66,95.68,8474.0,94.1893,94.1893,94.15,94.1697,8474.0
2019-07-19 13:25:00,95.68,95.73,95.68,95.71,11364.0,94.1697,94.2189,94.1697,94.1992,11364.0
2019-07-19 13:30:00,95.7,95.79,95.7,95.77,29624.0,94.1893,94.2779,94.1893,94.2582,29624.0
2019-07-19 13:35:00,95.76,95.76,95.57,95.59,15644.0,94.2484,94.2484,94.0614,94.0811,15644.0
2019-07-19 13:40:00,95.58,95.59,95.56,95.58,7289.0,94.0712,94.0811,94.0515,94.0712,7289.0
2019-07-19 13:45:00,95.57,95.59,95.55,95.59,9578.0,94.0614,94.0811,94.0417,94.0811,9578.0
2019-07-19 13:50:00,95.59,95.59,95.52,95.52,13187.0,94.0811,94.0811,94.0122,94.0122,13187.0
2019-07-19 13:55:00,95.51,95.51,95.43,95.48,52994.0,94.0023,94.0023,93.9236,93.9728,52994.0
2019-07-19 14:00:00,95.48,95.56,95.46,95.48,31951.0,93.9728,94.0515,93.9531,93.9728,31951.0
2019-07-19 14:05:00,95.48,95.48,95.34,95.35,17845.0,93.9728,93.9728,93.835,93.8449,17845.0
2019-07-19 14:10:00,95.34,95.38,95.26,95.31,18317.0,93.835,93.8744,93.7563,93.8055,18317.0
2019-07-19 14:15:00,95.3,95.31,95.18,95.19,22301.0,93.7957,93.8055,93.6775,93.6874,22301.0
2019-07-19 14:20:00,95.18,95.31,95.16,95.17,38650.0,93.6775,93.8055,93.6579,93.6677,38650.0
2019-07-19 14:25:00,95.17,95.17,95.04,95.08,29594.0,93.6677,93.6677,93.5398,93.5791,29594.0
2019-07-19 14:30:00,95.08,95.18,94.95,94.97,25229.0,93.5791,93.6775,93.4512,93.4709,25229.0
2019-07-19 14:35:00,94.97,95.03,94.89,94.92,37066.0,93.4709,93.5299,93.3921,93.4217,37066.0
2019-07-19 14:40:00,94.94,95.04,94.92,94.96,17670.0,93.4413,93.5398,93.4217,93.461,17670.0
2019-07-19 14:45:00,94.97,94.97,94.85,94.88,10621.0,93.4709,93.4709,93.3528,93.3823,10621.0
2019-07-19 14:50:00,94.9,94.99,94.88,94.97,13318.0,93.402,93.4905,93.3823,93.4709,13318.0
2019-07-19 14:55:00,94.98,95.0,94.77,94.84,41776.0,93.4807,93.5004,93.274,93.3429,41776.0
2019-07-19 15:00:00,94.84,94.96,94.77,94.88,26108.0,93.3429,93.461,93.274,93.3823,26108.0
2019-07-19 15:05:00,94.88,95.13,94.87,95.09,32189.0,93.3823,93.6283,93.3724,93.589,32189.0
2019-07-19 15:10:00,95.09,95.13,94.99,95.13,23901.0,93.589,93.6283,93.4905,93.6283,23901.0
2019-07-19 15:15:00,95.16,95.2,95.07,95.11,20267.0,93.6579,93.6972,93.5693,93.6087,20267.0
2019-07-19 15:20:00,95.1,95.15,95.0,95.15,37665.0,93.5988,93.648,93.5004,93.648,37665.0
2019-07-19 15:25:00,95.15,95.28,95.15,95.21,32268.0,93.648,93.776,93.648,93.7071,32268.0
2019-07-19 15:30:00,95.22,95.3,95.1,95.11,48033.0,93.7169,93.7957,93.5988,93.6087,48033.0
2019-07-19 15:35:00,95.11,95.17,94.99,95.0,41768.0,93.6087,93.6677,93.4905,93.5004,41768.0
2019-07-19 15:40:00,95.0,95.13,94.98,95.05,72279.0,93.5004,93.6283,93.4807,93.5496,72279.0
2019-07-19 15:45:00,95.05,95.05,94.71,94.75,81987.0,93.5496,93.5496,93.215,93.2543,81987.0
2019-07-19 15:50:00,94.76,94.76,94.49,94.51,130589.0,93.2642,93.2642,92.9984,93.0181,130589.0
2019-07-19 15:55:00,94.51,94.64,94.48,94.54,198855.0,93.0181,93.1461,92.9886,93.0477,198855.0
2019-07-22 09:30:00,94.76,94.86,93.84,93.91,39147.0,93.2642,93.3626,92.3587,92.4276,39147.0
2019-07-22 09:35:00,93.9,93.93,93.44,93.8,27382.0,92.4178,92.4473,91.965,92.3193,27382.0
2019-07-22 09:40:00,93.84,94.0,93.29,93.3,46554.0,92.3587,92.5162,91.8174,91.8272,46554.0
2019-07-22 09:45:00,93.33,93.42,93.12,93.24,45960.0,91.8568,91.9453,91.6501,91.7682,45960.0
2019-07-22 09:50:00,93.29,93.82,93.24,93.63,36376.0,91.8174,92.339,91.7682,92.152,36376.0
2019-07-22 09:55:00,93.63,93.69,93.35,93.59,28229.0,92.152,92.2111,91.8764,92.1126,28229.0
2019-07-22 10:00:00,93.6,93.74,93.46,93.58,31206.0,92.1225,92.2603,91.9847,92.1028,31206.0
2019-07-22 10:05:00,93.58,93.59,93.4,93.44,20697.0,92.1028,92.1126,91.9256,91.965,20697.0
2019-07-22 10:10:00,93.43,93.49,93.31,93.32,22606.0,91.9552,92.0142,91.8371,91.8469,22606.0
2019-07-22 10:15:00,93.31,93.56,93.31,93.44,20712.0,91.8371,92.0831,91.8371,91.965,20712.0
2019-07-22 10:20:00,93.44,93.58,93.36,93.39,20192.0,91.965,92.1028,91.8863,91.9158,20192.0
2019-07-22 10:25:00,93.43,93.5,93.31,93.31,51974.0,91.9552,92.0241,91.8371,91.8371,51974.0
2019-07-22 10:30:00,93.32,93.44,93.23,93.27,36508.0,91.8469,91.965,91.7583,91.7977,36508.0
2019-07-22 10:35:00,93.27,93.39,93.21,93.26,22285.0,91.7977,91.9158,91.7386,91.7879,22285.0
2019-07-22 10:40:00,93.26,93.27,93.07,93.08,22663.0,91.7879,91.7977,91.6009,91.6107,22663.0
2019-07-22 10:45:00,93.06,93.27,92.96,93.24,25341.0,91.591,91.7977,91.4926,91.7682,25341.0
2019-07-22 10:50:00,93.25,93.28,93.12,93.14,24037.0,91.778,91.8075,91.6501,91.6698,24037.0
2019-07-22 10:55:00,93.14,93.39,93.13,93.33,19576.0,91.6698,91.9158,91.6599,91.8568,19576.0
2019-07-22 11:00:00,93.33,93.36,93.23,93.27,16408.0,91.8568,91.8863,91.7583,91.7977,16408.0
2019-07-22 11:05:00,93.29,93.38,93.21,93.21,22769.0,91.8174,91.906,91.7386,91.7386,22769.0
2019-07-22 11:10:00,93.22,93.33,93.16,93.26,18730.0,91.7485,91.8568,91.6894,91.7879,18730.0
2019-07-22 11:15:00,93.27,93.51,93.21,93.46,47165.0,91.7977,92.0339,91.7386,91.9847,47165.0
2019-07-22 11:20:00,93.46,93.46,93.34,93.37,70871.0,91.9847,91.9847,91.8666,91.8961,70871.0
2019-07-22 11:25:00,93.38,93.44,93.14,93.15,22637.0,91.906,91.965,91.6698,91.6796,22637.0
2019-07-22 11:30:00,93.16,93.18,92.91,92.99,37827.0,91.6894,91.7091,91.4434,91.5221,37827.0
2019-07-22 11:35:00,92.99,93.15,92.99,93.08,37401.0,91.5221,91.6796,91.5221,91.6107,37401.0
2019-07-22 11:40:00,93.1,93.11,92.95,93.0,25456.0,91.6304,91.6402,91.4827,91.532,25456.0
2019-07-22 11:45:00,93.01,93.13,92.94,93.04,33281.0,91.5418,91.6599,91.4729,91.5713,33281.0
2019-07-22 11:50:00,93.04,93.04,92.94,92.96,21069.0,91.5713,91.5713,91.4729,91.4926,21069.0
2019-07-22 11:55:00,92.96,93.0,92.75,92.83,21849.0,91.4926,91.532,91.2859,91.3646,21849.0
2019-07-22 12:00:00,92.82,92.95,92.78,92.79,16621.0,91.3548,91.4827,91.3154,91.3253,16621.0
2019-07-22 12:05:00,92.79,92.88,92.78,92.86,13591.0,91.3253,91.4139,91.3154,91.3942,13591.0
2019-07-22 12:10:00,92.87,93.06,92.86,93.05,21191.0,91.404,91.591,91.3942,91.5812,21191.0
2019-07-22 12:15:00,93.05,93.23,93.05,93.18,29852.0,91.5812,91.7583,91.5812,91.7091,29852.0
2019-07-22 12:20:00,93.18,93.29,93.09,93.26,20161.0,91.7091,91.8174,91.6205,91.7879,20161.0
2019-07-22 12:25:00,93.25,93.31,93.17,93.17,13588.0,91.778,91.8371,91.6993,91.6993,13588.0
2019-07-22 12:30:00,93.17,93.2,93.07,93.07,14650.0,91.6993,91.7288,91.6009,91.6009,14650.0
2019-07-22 12:35:00,93.08,93.16,93.06,93.09,19721.0,91.6107,91.6894,91.591,91.6205,19721.0
2019-07-22 12:40:00,93.09,93.32,93.09,93.16,40796.0,91.6205,91.8469,91.6205,91.6894,40796.0
2019-07-22 12:45:00,93.15,93.15,93.01,93.05,12701.0,91.6796,91.6796,91.5418,91.5812,12701.0
2019-07-22 12:50:00,93.05,93.13,93.01,93.13,9174.0,91.5812,91.6599,91.5418,91.6599,9174.0
2019-07-22 12:55:00,93.14,93.16,93.07,93.1,13441.0,91.6698,91.6894,91.6009,91.6304,13441.0
2019-07-22 13:00:00,93.09,93.26,93.09,93.26,10337.0,91.6205,91.7879,91.6205,91.7879,10337.0
2019-07-22 13:05:00,93.25,93.27,93.22,93.22,8793.0,91.778,91.7977,91.7485,91.7485,8793.0
2019-07-22 13:10:00,93.22,93.41,93.19,93.41,24976.0,91.7485,91.9355,91.719,91.9355,24976.0
2019-07-22 13:15:00,93.41,93.41,93.21,93.25,40247.0,91.9355,91.9355,91.7386,91.778,40247.0
2019-07-22 13:20:00,93.25,93.38,93.24,93.38,24481.0,91.778,91.906,91.7682,91.906,24481.0
2019-07-22 13:25:00,93.47,93.57,93.42,93.48,14999.0,91.9945,92.093,91.9453,92.0044,14999.0
2019-07-22 13:30:00,93.49,93.55,93.37,93.44,20176.0,92.0142,92.0733,91.8961,91.965,20176.0
2019-07-22 13:35:00,93.44,93.5,93.43,93.47,11049.0,91.965,92.0241,91.9552,91.9945,11049.0
2019-07-22 13:40:00,93.48,93.6,93.45,93.5,14277.0,92.0044,92.1225,91.9749,92.0241,14277.0
2019-07-22 13:45:00,93.49,93.5,93.46,93.48,8051.0,92.0142,92.0241,91.9847,92.0044,8051.0
2019-07-22 13:50:00,93.48,93.51,93.46,93.48,10229.0,92.0044,92.0339,91.9847,92.0044,10229.0
2019-07-22 13:55:00,93.48,93.51,93.45,93.45,8707.0,92.0044,92.0339,91.9749,91.9749,8707.0
2019-07-22 14:00:00,93.45,93.45,93.34,93.42,21341.0,91.9749,91.9749,91.8666,91.9453,21341.0
2019-07-22 14:05:00,93.41,93.42,93.3,93.32,13444.0,91.9355,91.9453,91.8272,91.8469,13444.0
2019-07-22 14:10:00,93.33,93.55,93.27,93.35,52172.0,91.8568,92.0733,91.7977,91.8764,52172.0
2019-07-22 14:15:00,93.35,93.47,93.34,93.34,12288.0,91.8764,91.9945,91.8666,91.8666,12288.0
2019-07-22 14:20:00,93.35,93.41,93.35,93.4,11874.0,91.8764,91.9355,91.8764,91.9256,11874.0
2019-07-22 14:25:00,93.39,93.39,93.31,93.32,10016.0,91.9158,91.9158,91.8371,91.8469,10016.0
2019-07-22 14:30:00,93.32,93.41,93.31,93.31,27385.0,91.8469,91.9355,91.8371,91.8371,27385.0
2019-07-22 14:35:00,93.29,93.3,93.16,93.17,12317.0,91.8174,91.8272,91.6894,91.6993,12317.0
2019-07-22 14:40:00,93.17,93.19,93.09,93.17,21713.0,91.6993,91.719,91.6205,91.6993,21713.0
2019-07-22 14:45:00,93.17,93.27,93.16,93.25,26418.0,91.6993,91.7977,91.6894,91.778,26418.0
2019-07-22 14:50:00,93.25,93.26,93.2,93.26,21601.0,91.778,91.7879,91.7288,91.7879,21601.0
2019-07-22 14:55:00,93.26,93.34,93.24,93.26,16514.0,91.7879,91.8666,91.7682,91.7879,16514.0
2019-07-22 15:00:00,93.26,93.43,93.26,93.37,28466.0,91.7879,91.9552,91.7879,91.8961,28466.0
2019-07-22 15:05:00,93.37,93.41,93.31,93.31,25650.0,91.8961,91.9355,91.8371,91.8371,25650.0
2019-07-22 15:10:00,93.31,93.32,93.2,93.23,23334.0,91.8371,91.8469,91.7288,91.7583,23334.0
2019-07-22 15:15:00,93.22,93.27,93.2,93.21,22015.0,91.7485,91.7977,91.7288,91.7386,22015.0
2019-07-22 15:20:00,93.22,93.27,93.15,93.19,26539.0,91.7485,91.7977,91.6796,91.719,26539.0
2019-07-22 15:25:00,93.2,93.25,93.18,93.25,22784.0,91.7288,91.778,91.7091,91.778,22784.0
2019-07-22 15:30:00,93.25,93.25,93.17,93.19,24895.0,91.778,91.778,91.6993,91.719,24895.0
2019-07-22 15:35:00,93.19,93.34,93.19,93.24,37253.0,91.719,91.8666,91.719,91.7682,37253.0
2019-07-22 15:40:00,93.25,93.25,93.15,93.17,43695.0,91.778,91.778,91.6796,91.6993,43695.0
2019-07-22 15:45:00,93.16,93.23,93.11,93.21,67959.0,91.6894,91.7583,91.6402,91.7386,67959.0
2019-07-22 15:50:00,93.22,93.32,93.18,93.29,79714.0,91.7485,91.8469,91.7091,91.8174,79714.0
2019-07-22 15:55:00,93.29,93.29,93.14,93.23,204022.0,91.8174,91.8174,91.6698,91.7583,204022.0
2019-07-23 09:30:00,93.58,93.93,93.57,93.57,17815.0,92.1028,92.4473,92.093,92.093,17815.0
2019-07-23 09:35:00,93.57,93.62,93.19,93.41,25753.0,92.093,92.1422,91.719,91.9355,25753.0
2019-07-23 09:40:00,93.38,93.49,93.38,93.43,16551.0,91.906,92.0142,91.906,91.9552,16551.0
2019-07-23 09:45:00,93.39,93.52,93.37,93.52,15771.0,91.9158,92.0438,91.8961,92.0438,15771.0
2019-07-23 09:50:00,93.55,93.62,93.42,93.48,8443.0,92.0733,92.1422,91.9453,92.0044,8443.0
2019-07-23 09:55:00,93.45,93.48,93.25,93.31,13158.0,91.9749,92.0044,91.778,91.8371,13158.0
2019-07-23 10:00:00,93.29,93.32,93.14,93.3,24327.0,91.8174,91.8469,91.6698,91.8272,24327.0
2019-07-23 10:05:00,93.28,93.35,93.26,93.29,9343.0,91.8075,91.8764,91.7879,91.8174,9343.0
2019-07-23 10:10:00,93.3,93.4,93.27,93.36,73516.0,91.8272,91.9256,91.7977,91.8863,73516.0
2019-07-23 10:15:00,93.36,93.4,93.31,93.4,41439.0,91.8863,91.9256,91.8371,91.9256,41439.0
2019-07-23 10:20:00,93.4,93.41,93.18,93.35,17194.0,91.9256,91.9355,91.7091,91.8764,17194.0
2019-07-23 10:25:00,93.32,93.59,93.32,93.54,58978.0,91.8469,92.1126,91.8469,92.0634,58978.0
2019-07-23 10:30:00,93.53,93.55,93.46,93.52,18097.0,92.0536,92.0733,91.9847,92.0438,18097.0
2019-07-23 10:35:00,93.52,93.61,93.49,93.58,32717.0,92.0438,92.1323,92.0142,92.1028,32717.0
2019-07-23 10:40:00,93.57,93.74,93.55,93.66,24427.0,92.093,92.2603,92.0733,92.1815,24427.0
2019-07-23 10:45:00,93.66,93.68,93.6,93.66,18500.0,92.1815,92.2012,92.1225,92.1815,18500.0
2019-07-23 10:50:00,93.66,93.71,93.64,93.71,13741.0,92.1815,92.2308,92.1619,92.2308,13741.0
2019-07-23 10:55:00,93.72,93.89,93.71,93.71,21029.0,92.2406,92.4079,92.2308,92.2308,21029.0
2019-07-23 11:00:00,93.72,93.72,93.63,93.66,26593.0,92.2406,92.2406,92.152,92.1815,26593.0
2019-07-23 11:05:00,93.66,93.72,93.64,93.66,17988.0,92.1815,92.2406,92.1619,92.1815,17988.0
2019-07-23 11:10:00,93.65,93.69,93.57,93.66,16741.0,92.1717,92.2111,92.093,92.1815,16741.0
2019-07-23 11:15:00,93.66,93.73,93.62,93.66,20085.0,92.1815,92.2504,92.1422,92.1815,20085.0
2019-07-23 11:20:00,93.67,93.71,93.62,93.68,12977.0,92.1914,92.2308,92.1422,92.2012,12977.0
2019-07-23 11:25:00,93.68,93.69,93.6,93.67,12444.0,92.2012,92.2111,92.1225,92.1914,12444.0
2019-07-23 11:30:00,93.67,93.68,93.59,93.6,13966.0,92.1914,92.2012,92.1126,92.1225,13966.0
2019-07-23 11:35:00,93.61,93.61,93.56,93.57,10304.0,92.1323,92.1323,92.0831,92.093,10304.0
2019-07-23 11:40:00,93.57,93.7,93.55,93.69,8622.0,92.093,92.2209,92.0733,92.2111,8622.0
2019-07-23 11:45:00,93.69,93.69,93.59,93.61,10509.0,92.2111,92.2111,92.1126,92.1323,10509.0
2019-07-23 11:50:00,93.61,93.66,93.57,93.63,15999.0,92.1323,92.1815,92.093,92.152,15999.0
2019-07-23 11:55:00,93.62,93.66,93.57,93.63,11232.0,92.1422,92.1815,92.093,92.152,11232.0
2019-07-23 12:00:00,93.64,93.64,93.43,93.47,19396.0,92.1619,92.1619,91.9552,91.9945,19396.0
2019-07-23 12:05:00,93.47,93.56,93.44,93.52,18323.0,91.9945,92.0831,91.965,92.0438,18323.0
2019-07-23 12:10:00,93.52,93.54,93.47,93.5,20085.0,92.0438,92.0634,91.9945,92.0241,20085.0
2019-07-23 12:15:00,93.51,93.56,93.5,93.55,15964.0,92.0339,92.0831,92.0241,92.0733,15964.0
2019-07-23 12:20:00,93.55,93.68,93.54,93.65,11167.0,92.0733,92.2012,92.0634,92.1717,11167.0
2019-07-23 12:25:00,93.68,93.7,93.6,93.65,11623.0,92.2012,92.2209,92.1225,92.1717,11623.0
2019-07-23 12:30:00,93.64,93.65,93.59,93.62,12465.0,92.1619,92.1717,92.1126,92.1422,12465.0
2019-07-23 12:35:00,93.62,93.62,93.56,93.57,6756.0,92.1422,92.1422,92.0831,92.093,6756.0
2019-07-23 12:40:00,93.57,93.6,93.55,93.59,9019.0,92.093,92.1225,92.0733,92.1126,9019.0
2019-07-23 12:45:00,93.59,93.67,93.57,93.58,15297.0,92.1126,92.1914,92.093,92.1028,15297.0
2019-07-23 12:50:00,93.57,93.57,93.49,93.49,13059.0,92.093,92.093,92.0142,92.0142,13059.0
2019-07-23 12:55:00,93.5,93.58,93.49,93.52,19524.0,92.0241,92.1028,92.0142,92.0438,19524.0
2019-07-23 13:00:00,93.52,93.6,93.47,93.6,32259.0,92.0438,92.1225,91.9945,92.1225,32259.0
2019-07-23 13:05:00,93.6,93.71,93.6,93.65,56910.0,92.1225,92.2308,92.1225,92.1717,56910.0
2019-07-23 13:10:00,93.64,93.82,93.64,93.78,40794.0,92.1619,92.339,92.1619,92.2996,40794.0
2019-07-23 13:15:00,93.78,93.92,93.75,93.88,20676.0,92.2996,92.4374,92.2701,92.3981,20676.0
2019-07-23 13:20:00,93.88,93.9,93.78,93.81,45244.0,92.3981,92.4178,92.2996,92.3292,45244.0
2019-07-23 13:25:00,93.81,93.9,93.8,93.8,22482.0,92.3292,92.4178,92.3193,92.3193,22482.0
2019-07-23 13:30:00,93.8,93.9,93.79,93.83,29022.0,92.3193,92.4178,92.3095,92.3489,29022.0
2019-07-23 13:35:00,93.83,93.96,93.82,93.9,30202.0,92.3489,92.4768,92.339,92.4178,30202.0
2019-07-23 13:40:00,93.9,94.19,93.88,94.08,51052.0,92.4178,92.7032,92.3981,92.5949,51052.0
2019-07-23 13:45:00,94.08,94.15,94.03,94.09,34323.0,92.5949,92.6638,92.5457,92.6048,34323.0
2019-07-23 13:50:00,94.09,94.14,94.08,94.12,17167.0,92.6048,92.654,92.5949,92.6343,17167.0
2019-07-23 13:55:00,94.12,94.25,94.09,94.1,24456.0,92.6343,92.7622,92.6048,92.6146,24456.0
2019-07-23 14:00:00,94.12,94.25,94.07,94.24,26352.0,92.6343,92.7622,92.5851,92.7524,26352.0
2019-07-23 14:05:00,94.24,94.24,94.11,94.12,165017.0,92.7524,92.7524,92.6244,92.6343,165017.0
2019-07-23 14:10:00,94.12,94.27,94.12,94.26,35881.0,92.6343,92.7819,92.6343,92.7721,35881.0
2019-07-23 14:15:00,94.27,94.35,94.21,94.25,27391.0,92.7819,92.8606,92.7229,92.7622,27391.0
2019-07-23 14:20:00,94.24,94.27,94.19,94.2,27230.0,92.7524,92.7819,92.7032,92.713,27230.0
2019-07-23 14:25:00,94.2,94.24,94.13,94.15,22926.0,92.713,92.7524,92.6441,92.6638,22926.0
2019-07-23 14:30:00,94.15,94.25,94.11,94.24,21479.0,92.6638,92.7622,92.6244,92.7524,21479.0
2019-07-23 14:35:00,94.24,94.24,94.16,94.19,14636.0,92.7524,92.7524,92.6736,92.7032,14636.0
2019-07-23 14:40:00,94.2,94.2,94.11,94.12,26296.0,92.713,92.713,92.6244,92.6343,26296.0
2019-07-23 14:45:00,94.13,94.32,94.02,94.3,543835.0,92.6441,92.8311,92.5359,92.8114,543835.0
2019-07-23 14:50:00,94.3,94.47,94.26,94.45,38770.0,92.8114,92.9788,92.7721,92.9591,38770.0
2019-07-23 14:55:00,94.46,94.76,94.46,94.73,26298.0,92.9689,93.2642,92.9689,93.2347,26298.0
2019-07-23 15:00:00,94.73,94.75,94.57,94.6,23737.0,93.2347,93.2543,93.0772,93.1067,23737.0
2019-07-23 15:05:00,94.61,94.78,94.61,94.77,20860.0,93.1165,93.2839,93.1165,93.274,20860.0
2019-07-23 15:10:00,94.76,94.86,94.74,94.85,20340.0,93.2642,93.3626,93.2445,93.3528,20340.0
2019-07-23 15:15:00,94.86,94.92,94.8,94.88,33160.0,93.3626,93.4217,93.3035,93.3823,33160.0
2019-07-23 15:20:00,94.88,94.97,94.86,94.91,30944.0,93.3823,93.4709,93.3626,93.4118,30944.0
2019-07-23 15:25:00,94.9,94.96,94.74,94.87,33493.0,93.402,93.461,93.2445,93.3724,33493.0
2019-07-23 15:30:00,94.88,95.1,94.88,95.09,58936.0,93.3823,93.5988,93.3823,93.589,58936.0
2019-07-23 15:35:00,95.09,95.1,94.97,95.01,42000.0,93.589,93.5988,93.4709,93.5102,42000.0
2019-07-23 15:40:00,95.01,95.15,94.99,95.11,48194.0,93.5102,93.648,93.4905,93.6087,48194.0
2019-07-23 15:45:00,95.1,95.17,95.07,95.07,82633.0,93.5988,93.6677,93.5693,93.5693,82633.0
2019-07-23 15:50:00,95.07,95.19,95.05,95.08,96914.0,93.5693,93.6874,93.5496,93.5791,96914.0
2019-07-23 15:55:00,95.08,95.26,95.07,95.21,165577.0,93.5791,93.7563,93.5693,93.7071,165577.0
2019-07-24 09:30:00,95.6,95.66,92.49,94.51,83311.0,94.0909,94.15,91.03,93.0181,83311.0
2019-07-24 09:35:00,94.51,94.94,93.85,94.34,152676.0,93.0181,93.4413,92.3685,92.8508,152676.0
2019-07-24 09:40:00,94.31,95.93,94.29,95.48,68173.0,92.8213,94.4157,92.8016,93.9728,68173.0
2019-07-24 09:45:00,95.46,96.01,95.45,95.87,35515.0,93.9531,94.4944,93.9433,94.3567,35515.0
2019-07-24 09:50:00,95.83,96.21,95.45,95.45,38280.0,94.3173,94.6913,93.9433,93.9433,38280.0
2019-07-24 09:55:00,95.42,95.42,94.54,95.05,23552.0,93.9138,93.9138,93.0477,93.5496,23552.0
2019-07-24 10:00:00,95.05,95.29,94.3,94.41,33299.0,93.5496,93.7858,92.8114,92.9197,33299.0
2019-07-24 10:05:00,94.41,94.56,93.78,94.14,63001.0,92.9197,93.0673,92.2996,92.654,63001.0
2019-07-24 10:10:00,94.22,94.49,93.86,94.1,22555.0,92.7327,92.9984,92.3784,92.6146,22555.0
2019-07-24 10:15:00,94.01,94.01,93.63,93.8,56488.0,92.526,92.526,92.152,92.3193,56488.0
2019-07-24 10:20:00,93.78,94.23,93.73,94.04,20832.0,92.2996,92.7425,92.2504,92.5555,20832.0
2019-07-24 10:25:00,94.04,94.14,93.5,93.85,55556.0,92.5555,92.654,92.0241,92.3685,55556.0
2019-07-24 10:30:00,93.87,94.25,93.85,94.07,35300.0,92.3882,92.7622,92.3685,92.5851,35300.0
2019-07-24 10:35:00,94.06,94.49,94.04,94.48,60660.0,92.5752,92.9984,92.5555,92.9886,60660.0
2019-07-24 10:40:00,94.49,94.51,94.16,94.24,19686.0,92.9984,93.0181,92.6736,92.7524,19686.0
2019-07-24 10:45:00,94.25,94.44,94.22,94.29,75858.0,92.7622,92.9492,92.7327,92.8016,75858.0
2019-07-24 10:50:00,94.32,94.46,94.06,94.17,65564.0,92.8311,92.9689,92.5752,92.6835,65564.0
2019-07-24 10:55:00,94.19,94.33,94.16,94.27,15090.0,92.7032,92.841,92.6736,92.7819,15090.0
2019-07-24 11:00:00,94.24,94.28,93.85,93.85,27269.0,92.7524,92.7918,92.3685,92.3685,27269.0
2019-07-24 11:05:00,93.88,93.98,93.72,93.93,13826.0,92.3981,92.4965,92.2406,92.4473,13826.0
2019-07-24 11:10:00,93.95,94.0,93.77,93.92,17415.0,92.467,92.5162,92.2898,92.4374,17415.0
2019-07-24 11:15:00,93.92,94.03,93.86,93.92,15701.0,92.4374,92.5457,92.3784,92.4374,15701.0
2019-07-24 11:20:00,93.92,93.99,93.82,93.89,23620.0,92.4374,92.5063,92.339,92.4079,23620.0
2019-07-24 11:25:00,93.9,94.06,93.85,94.02,18751.0,92.4178,92.5752,92.3685,92.5359,18751.0
2019-07-24 11:30:00,94.02,94.04,93.9,94.01,18047.0,92.5359,92.5555,92.4178,92.526,18047.0
2019-07-24 11:35:00,94.0,94.26,94.0,94.17,12797.0,92.5162,92.7721,92.5162,92.6835,12797.0
2019-07-24 11:40:00,94.16,94.26,94.15,94.18,67526.0,92.6736,92.7721,92.6638,92.6933,67526.0
2019-07-24 11:45:00,94.2,94.22,93.93,94.06,34288.0,92.713,92.7327,92.4473,92.5752,34288.0
2019-07-24 11:50:00,94.03,94.14,93.98,94.0,9534.0,92.5457,92.654,92.4965,92.5162,9534.0
2019-07-24 11:55:00,93.99,94.02,93.73,93.8,14410.0,92.5063,92.5359,92.2504,92.3193,14410.0
2019-07-24 12:00:00,93.82,93.85,93.71,93.71,10298.0,92.339,92.3685,92.2308,92.2308,10298.0
2019-07-24 12:05:00,93.73,93.81,93.66,93.74,16762.0,92.2504,92.3292,92.1815,92.2603,16762.0
2019-07-24 12:10:00,93.71,93.9,93.69,93.88,13099.0,92.2308,92.4178,92.2111,92.3981,13099.0
2019-07-24 12:15:00,93.85,93.87,93.74,93.78,11932.0,92.3685,92.3882,92.2603,92.2996,11932.0
2019-07-24 12:20:00,93.77,93.79,93.66,93.66,16130.0,92.2898,92.3095,92.1815,92.1815,16130.0
2019-07-24 12:25:00,93.67,93.88,93.67,93.75,12367.0,92.1914,92.3981,92.1914,92.2701,12367.0
2019-07-24 12:30:00,93.76,93.84,93.71,93.8,10867.0,92.28,92.3587,92.2308,92.3193,10867.0
2019-07-24 12:35:00,93.76,93.87,93.75,93.81,13067.0,92.28,92.3882,92.2701,92.3292,13067.0
2019-07-24 12:40:00,93.8,94.03,93.77,93.93,29680.0,92.3193,92.5457,92.2898,92.4473,29680.0
2019-07-24 12:45:00,93.95,93.98,93.87,93.96,10196.0,92.467,92.4965,92.3882,92.4768,10196.0
2019-07-24 12:50:00,93.98,94.05,93.9,93.92,13696.0,92.4965,92.5654,92.4178,92.4374,13696.0
2019-07-24 12:55:00,93.88,94.02,93.88,93.97,8767.0,92.3981,92.5359,92.3981,92.4866,8767.0
2019-07-24 13:00:00,93.98,94.08,93.98,94.08,9536.0,92.4965,92.5949,92.4965,92.5949,9536.0
2019-07-24 13:05:00,94.09,94.1,93.97,94.06,11154.0,92.6048,92.6146,92.4866,92.5752,11154.0
2019-07-24 13:10:00,94.06,94.14,94.01,94.12,13337.0,92.5752,92.654,92.526,92.6343,13337.0
2019-07-24 13:15:00,94.13,94.16,94.09,94.13,10834.0,92.6441,92.6736,92.6048,92.6441,10834.0
2019-07-24 13:20:00,94.13,94.19,94.07,94.18,7356.0,92.6441,92.7032,92.5851,92.6933,7356.0
2019-07-24 13:25:00,94.19,94.34,94.18,94.31,9657.0,92.7032,92.8508,92.6933,92.8213,9657.0
2019-07-24 13:30:00,94.32,94.5,94.31,94.49,12559.0,92.8311,93.0083,92.8213,92.9984,12559.0
2019-07-24 13:35:00,94.5,94.56,94.37,94.4,10803.0,93.0083,93.0673,92.8803,92.9099,10803.0
2019-07-24 13:40:00,94.39,94.53,94.39,94.52,47586.0,92.9,93.0378,92.9,93.028,47586.0
2019-07-24 13:45:00,94.53,94.78,94.52,94.76,17679.0,93.0378,93.2839,93.028,93.2642,17679.0
2019-07-24 13:50:00,94.78,94.96,94.75,94.92,28370.0,93.2839,93.461,93.2543,93.4217,28370.0
2019-07-24 13:55:00,94.92,95.17,94.89,95.17,30449.0,93.4217,93.6677,93.3921,93.6677,30449.0
2019-07-24 14:00:00,95.18,95.19,94.99,94.99,47749.0,93.6775,93.6874,93.4905,93.4905,47749.0
2019-07-24 14:05:00,94.97,94.97,94.59,94.61,32873.0,93.4709,93.4709,93.0969,93.1165,32873.0
2019-07-24 14:10:00,94.61,94.84,94.58,94.78,10734.0,93.1165,93.3429,93.087,93.2839,10734.0
2019-07-24 14:15:00,94.78,94.88,94.77,94.88,16908.0,93.2839,93.3823,93.274,93.3823,16908.0
2019-07-24 14:20:00,94.89,94.91,94.82,94.87,14775.0,93.3921,93.4118,93.3232,93.3724,14775.0
2019-07-24 14:25:00,94.86,95.05,94.86,94.91,11113.0,93.3626,93.5496,93.3626,93.4118,11113.0
2019-07-24 14:30:00,94.93,95.03,94.93,95.02,12224.0,93.4315,93.5299,93.4315,93.5201,12224.0
2019-07-24 14:35:00,95.01,95.03,94.97,95.01,14327.0,93.5102,93.5299,93.4709,93.5102,14327.0
2019-07-24 14:40:00,95.03,95.04,94.94,94.94,58674.0,93.5299,93.5398,93.4413,93.4413,58674.0
2019-07-24 14:45:00,94.95,95.0,94.87,95.0,7101.0,93.4512,93.5004,93.3724,93.5004,7101.0
2019-07-24 14:50:00,95.01,95.06,94.99,95.03,22891.0,93.5102,93.5594,93.4905,93.5299,22891.0
2019-07-24 14:55:00,95.04,95.19,95.0,95.19,23476.0,93.5398,93.6874,93.5004,93.6874,23476.0
2019-07-24 15:00:00,95.16,95.25,95.11,95.14,15366.0,93.6579,93.7464,93.6087,93.6382,15366.0
2019-07-24 15:05:00,95.13,95.3,95.13,95.29,49057.0,93.6283,93.7957,93.6283,93.7858,49057.0
2019-07-24 15:10:00,95.3,95.5,95.3,95.49,29719.0,93.7957,93.9925,93.7957,93.9827,29719.0
2019-07-24 15:15:00,95.48,95.53,95.42,95.45,13765.0,93.9728,94.022,93.9138,93.9433,13765.0
2019-07-24 15:20:00,95.42,95.51,95.4,95.46,16300.0,93.9138,94.0023,93.8941,93.9531,16300.0
2019-07-24 15:25:00,95.46,95.62,95.46,95.58,15382.0,93.9531,94.1106,93.9531,94.0712,15382.0
2019-07-24 15:30:00,95.58,95.69,95.58,95.64,30872.0,94.0712,94.1795,94.0712,94.1303,30872.0
2019-07-24 15:35:00,95.65,95.66,95.55,95.57,53482.0,94.1401,94.15,94.0417,94.0614,53482.0
2019-07-24 15:40:00,95.58,95.59,95.39,95.41,38470.0,94.0712,94.0811,93.8842,93.9039,38470.0
2019-07-24 15:45:00,95.4,95.59,95.39,95.54,33065.0,93.8941,94.0811,93.8842,94.0319,33065.0
2019-07-24 15:50:00,95.54,95.6,95.47,95.58,43525.0,94.0319,94.0909,93.963,94.0712,43525.0
2019-07-24 15:55:00,95.57,95.6,95.25,95.31,119363.0,94.0614,94.0909,93.7464,93.8055,119363.0
2019-07-25 09:30:00,94.49,95.79,94.49,95.79,87162.0,92.9984,94.2779,92.9984,94.2779,87162.0
2019-07-25 09:35:00,95.79,95.93,95.46,95.73,42667.0,94.2779,94.4157,93.9531,94.2189,42667.0
2019-07-25 09:40:00,95.7,95.93,95.63,95.7,41946.0,94.1893,94.4157,94.1204,94.1893,41946.0
2019-07-25 09:45:00,95.7,95.8,95.28,95.31,16309.0,94.1893,94.2878,93.776,93.8055,16309.0
2019-07-25 09:50:00,95.32,95.56,95.26,95.4,28167.0,93.8153,94.0515,93.7563,93.8941,28167.0
2019-07-25 09:55:00,95.41,95.54,95.4,95.54,19054.0,93.9039,94.0319,93.8941,94.0319,19054.0
2019-07-25 10:00:00,95.5,95.79,95.48,95.7,25555.0,93.9925,94.2779,93.9728,94.1893,25555.0
2019-07-25 10:05:00,95.68,95.74,95.58,95.63,20583.0,94.1697,94.2287,94.0712,94.1204,20583.0
2019-07-25 10:10:00,95.63,95.72,95.51,95.68,22369.0,94.1204,94.209,94.0023,94.1697,22369.0
2019-07-25 10:15:00,95.68,95.8,95.64,95.76,18918.0,94.1697,94.2878,94.1303,94.2484,18918.0
2019-07-25 10:20:00,95.76,95.9,95.64,95.9,20006.0,94.2484,94.3862,94.1303,94.3862,20006.0
2019-07-25 10:25:00,95.9,96.01,95.82,96.01,9193.0,94.3862,94.4944,94.3074,94.4944,9193.0
2019-07-25 10:30:00,96.0,96.32,95.98,96.28,26705.0,94.4846,94.7996,94.4649,94.7602,26705.0
2019-07-25 10:35:00,96.32,96.42,96.32,96.33,7888.0,94.7996,94.898,94.7996,94.8094,7888.0
2019-07-25 10:40:00,96.35,96.77,96.35,96.77,10709.0,94.8291,95.2424,94.8291,95.2424,10709.0
2019-07-25 10:45:00,96.77,96.89,96.67,96.67,13170.0,95.2424,95.3606,95.144,95.144,13170.0
2019-07-25 10:50:00,96.67,96.73,96.57,96.67,7916.0,95.144,95.2031,95.0456,95.144,7916.0
2019-07-25 10:55:00,96.7,96.7,96.54,96.54,9673.0,95.1736,95.1736,95.0161,95.0161,9673.0
2019-07-25 11:00:00,96.53,96.59,96.44,96.47,11410.0,95.0062,95.0653,94.9177,94.9472,11410.0
2019-07-25 11:05:00,96.48,96.56,96.45,96.45,11411.0,94.957,95.0358,94.9275,94.9275,11411.0
2019-07-25 11:10:00,96.47,96.52,96.31,96.34,9100.0,94.9472,94.9964,94.7897,94.8192,9100.0
2019-07-25 11:15:00,96.34,96.41,96.22,96.23,11122.0,94.8192,94.8881,94.7011,94.711,11122.0
2019-07-25 11:20:00,96.26,96.3,96.19,96.24,7591.0,94.7405,94.7799,94.6716,94.7208,7591.0
2019-07-25 11:25:00,96.23,96.25,96.12,96.22,11841.0,94.711,94.7307,94.6027,94.7011,11841.0
2019-07-25 11:30:00,96.21,96.3,96.1,96.18,20845.0,94.6913,94.7799,94.583,94.6618,20845.0
2019-07-25 11:35:00,96.17,96.26,96.15,96.19,25109.0,94.6519,94.7405,94.6322,94.6716,25109.0
2019-07-25 11:40:00,96.2,96.3,96.2,96.24,10340.0,94.6814,94.7799,94.6814,94.7208,10340.0
2019-07-25 11:45:00,96.23,96.29,96.18,96.24,7000.0,94.711,94.77,94.6618,94.7208,7000.0
2019-07-25 11:50:00,96.25,96.27,96.1,96.22,19997.0,94.7307,94.7503,94.583,94.7011,19997.0
2019-07-25 11:55:00,96.2,96.29,96.14,96.2,12462.0,94.6814,94.77,94.6224,94.6814,12462.0
2019-07-25 12:00:00,96.2,96.22,96.06,96.06,11844.0,94.6814,94.7011,94.5437,94.5437,11844.0
2019-07-25 12:05:00,96.06,96.14,96.03,96.13,13134.0,94.5437,94.6224,94.5141,94.6126,13134.0
2019-07-25 12:10:00,96.11,96.23,96.1,96.14,25932.0,94.5929,94.711,94.583,94.6224,25932.0
2019-07-25 12:15:00,96.12,96.3,96.11,96.3,14437.0,94.6027,94.7799,94.5929,94.7799,14437.0
2019-07-25 12:20:00,96.3,96.33,96.25,96.32,11366.0,94.7799,94.8094,94.7307,94.7996,11366.0
2019-07-25 12:25:00,96.32,96.39,96.26,96.36,9001.0,94.7996,94.8684,94.7405,94.8389,9001.0
2019-07-25 12:30:00,96.35,96.38,96.23,96.33,17414.0,94.8291,94.8586,94.711,94.8094,17414.0
2019-07-25 12:35:00,96.32,96.33,96.15,96.18,25096.0,94.7996,94.8094,94.6322,94.6618,25096.0
2019-07-25 12:40:00,96.16,96.2,96.08,96.12,43930.0,94.6421,94.6814,94.5633,94.6027,43930.0
2019-07-25 12:45:00,96.09,96.21,96.09,96.21,5858.0,94.5732,94.6913,94.5732,94.6913,5858.0
2019-07-25 12:50:00,96.22,96.24,96.09,96.12,6697.0,94.7011,94.7208,94.5732,94.6027,6697.0
2019-07-25 12:55:00,96.13,96.26,96.13,96.23,8211.0,94.6126,94.7405,94.6126,94.711,8211.0
2019-07-25 13:00:00,96.22,96.22,95.97,95.97,8224.0,94.7011,94.7011,94.4551,94.4551,8224.0
2019-07-25 13:05:00,95.99,96.09,95.98,96.09,8378.0,94.4748,94.5732,94.4649,94.5732,8378.0
2019-07-25 13:10:00,96.09,96.13,96.05,96.06,7048.0,94.5732,94.6126,94.5338,94.5437,7048.0
2019-07-25 13:15:00,96.07,96.16,96.05,96.11,5500.0,94.5535,94.6421,94.5338,94.5929,5500.0
2019-07-25 13:20:00,96.1,96.1,96.0,96.03,5174.0,94.583,94.583,94.4846,94.5141,5174.0
2019-07-25 13:25:00,96.02,96.11,95.99,96.1,5511.0,94.5043,94.5929,94.4748,94.583,5511.0
2019-07-25 13:30:00,96.11,96.2,96.11,96.2,8151.0,94.5929,94.6814,94.5929,94.6814,8151.0
2019-07-25 13:35:00,96.21,96.24,96.15,96.24,6448.0,94.6913,94.7208,94.6322,94.7208,6448.0
2019-07-25 13:40:00,96.26,96.33,96.22,96.31,10690.0,94.7405,94.8094,94.7011,94.7897,10690.0
2019-07-25 13:45:00,96.32,96.34,96.26,96.27,6036.0,94.7996,94.8192,94.7405,94.7503,6036.0
2019-07-25 13:50:00,96.26,96.32,96.25,96.29,11603.0,94.7405,94.7996,94.7307,94.77,11603.0
2019-07-25 13:55:00,96.27,96.34,96.27,96.28,7008.0,94.7503,94.8192,94.7503,94.7602,7008.0
2019-07-25 14:00:00,96.27,96.47,96.26,96.45,11126.0,94.7503,94.9472,94.7405,94.9275,11126.0
2019-07-25 14:05:00,96.44,96.44,96.34,96.35,6697.0,94.9177,94.9177,94.8192,94.8291,6697.0
2019-07-25 14:10:00,96.36,96.47,96.36,96.45,15642.0,94.8389,94.9472,94.8389,94.9275,15642.0
2019-07-25 14:15:00,96.45,96.47,96.36,96.42,7048.0,94.9275,94.9472,94.8389,94.898,7048.0
2019-07-25 14:20:00,96.42,96.45,96.4,96.41,6744.0,94.898,94.9275,94.8783,94.8881,6744.0
2019-07-25 14:25:00,96.42,96.44,96.38,96.41,6738.0,94.898,94.9177,94.8586,94.8881,6738.0
2019-07-25 14:30:00,96.42,96.43,96.32,96.34,10465.0,94.898,94.9078,94.7996,94.8192,10465.0
2019-07-25 14:35:00,96.35,96.39,96.34,96.38,10627.0,94.8291,94.8684,94.8192,94.8586,10627.0
2019-07-25 14:40:00,96.39,96.44,96.35,96.42,12798.0,94.8684,94.9177,94.8291,94.898,12798.0
2019-07-25 14:45:00,96.43,96.47,96.33,96.33,8009.0,94.9078,94.9472,94.8094,94.8094,8009.0
2019-07-25 14:50:00,96.34,96.42,96.3,96.37,17887.0,94.8192,94.898,94.7799,94.8488,17887.0
2019-07-25 14:55:00,96.36,96.47,96.36,96.44,7801.0,94.8389,94.9472,94.8389,94.9177,7801.0
2019-07-25 15:00:00,96.43,96.51,96.39,96.4,17872.0,94.9078,94.9866,94.8684,94.8783,17872.0
2019-07-25 15:05:00,96.4,96.42,96.33,96.33,32374.0,94.8783,94.898,94.8094,94.8094,32374.0
2019-07-25 15:10:00,96.33,96.35,96.3,96.31,14927.0,94.8094,94.8291,94.7799,94.7897,14927.0
2019-07-25 15:15:00,96.31,96.43,96.31,96.43,14438.0,94.7897,94.9078,94.7897,94.9078,14438.0
2019-07-25 15:20:00,96.45,96.5,96.32,96.34,14522.0,94.9275,94.9767,94.7996,94.8192,14522.0
2019-07-25 15:25:00,96.34,96.42,96.34,96.37,11931.0,94.8192,94.898,94.8192,94.8488,11931.0
2019-07-25 15:30:00,96.37,96.4,96.34,96.34,17315.0,94.8488,94.8783,94.8192,94.8192,17315.0
2019-07-25 15:35:00,96.34,96.35,96.23,96.3,30558.0,94.8192,94.8291,94.711,94.7799,30558.0
2019-07-25 15:40:00,96.28,96.41,96.28,96.39,19696.0,94.7602,94.8881,94.7602,94.8684,19696.0
2019-07-25 15:45:00,96.38,96.45,96.37,96.45,27969.0,94.8586,94.9275,94.8488,94.9275,27969.0
2019-07-25 15:50:00,96.45,96.49,96.34,96.49,47979.0,94.9275,94.9669,94.8192,94.9669,47979.0
2019-07-25 15:55:00,96.49,96.5,96.33,96.41,112979.0,94.9669,94.9767,94.8094,94.8881,112979.0
2019-07-26 09:30:00,97.19,97.47,96.65,96.89,55720.0,95.6558,95.9314,95.1243,95.3606,55720.0
2019-07-26 09:35:00,96.83,96.89,96.6,96.66,13827.0,95.3015,95.3606,95.0751,95.1342,13827.0
2019-07-26 09:40:00,96.64,96.88,96.63,96.63,12214.0,95.1145,95.3507,95.1047,95.1047,12214.0
2019-07-26 09:45:00,96.59,96.59,96.44,96.44,6911.0,95.0653,95.0653,94.9177,94.9177,6911.0
2019-07-26 09:50:00,96.42,96.78,96.33,96.73,42692.0,94.898,95.2523,94.8094,95.2031,42692.0
2019-07-26 09:55:00,96.72,96.73,96.53,96.56,35942.0,95.1932,95.2031,95.0062,95.0358,35942.0
2019-07-26 10:00:00,96.51,96.81,96.5,96.77,41441.0,94.9866,95.2818,94.9767,95.2424,41441.0
2019-07-26 10:05:00,96.76,96.78,96.71,96.76,14693.0,95.2326,95.2523,95.1834,95.2326,14693.0
2019-07-26 10:10:00,96.74,96.81,96.7,96.81,20888.0,95.2129,95.2818,95.1736,95.2818,20888.0
2019-07-26 10:15:00,96.82,96.96,96.78,96.84,9150.0,95.2917,95.4294,95.2523,95.3113,9150.0
2019-07-26 10:20:00,96.83,96.85,96.75,96.76,15372.0,95.3015,95.3212,95.2228,95.2326,15372.0
2019-07-26 10:25:00,96.77,96.82,96.74,96.75,21925.0,95.2424,95.2917,95.2129,95.2228,21925.0
2019-07-26 10:30:00,96.75,96.88,96.68,96.88,31797.0,95.2228,95.3507,95.1539,95.3507,31797.0
2019-07-26 10:35:00,96.89,96.89,96.78,96.8,5400.0,95.3606,95.3606,95.2523,95.272,5400.0
2019-07-26 10:40:00,96.8,96.83,96.74,96.74,6612.0,95.272,95.3015,95.2129,95.2129,6612.0
2019-07-26 10:45:00,96.74,97.02,96.74,97.0,12978.0,95.2129,95.4885,95.2129,95.4688,12978.0
2019-07-26 10:50:00,97.01,97.07,96.98,97.0,9747.0,95.4787,95.5377,95.4491,95.4688,9747.0
2019-07-26 10:55:00,96.98,97.07,96.98,97.01,12473.0,95.4491,95.5377,95.4491,95.4787,12473.0
2019-07-26 11:00:00,96.96,96.98,96.86,96.86,12263.0,95.4294,95.4491,95.331,95.331,12263.0
2019-07-26 11:05:00,96.88,96.91,96.84,96.87,18663.0,95.3507,95.3802,95.3113,95.3409,18663.0
2019-07-26 11:10:00,96.87,96.87,96.73,96.76,32878.0,95.3409,95.3409,95.2031,95.2326,32878.0
2019-07-26 11:15:00,96.76,96.82,96.73,96.75,16483.0,95.2326,95.2917,95.2031,95.2228,16483.0
2019-07-26 11:20:00,96.75,96.86,96.74,96.86,8543.0,95.2228,95.331,95.2129,95.331,8543.0
2019-07-26 11:25:00,96.88,96.89,96.81,96.88,13532.0,95.3507,95.3606,95.2818,95.3507,13532.0
2019-07-26 11:30:00,96.86,96.93,96.85,96.93,10248.0,95.331,95.3999,95.3212,95.3999,10248.0
2019-07-26 11:35:00,96.92,96.95,96.9,96.95,8569.0,95.3901,95.4196,95.3704,95.4196,8569.0
2019-07-26 11:40:00,96.96,96.97,96.92,96.93,7847.0,95.4294,95.4393,95.3901,95.3999,7847.0
2019-07-26 11:45:00,96.94,96.98,96.88,96.94,11452.0,95.4098,95.4491,95.3507,95.4098,11452.0
2019-07-26 11:50:00,96.93,96.97,96.9,96.97,11455.0,95.3999,95.4393,95.3704,95.4393,11455.0
2019-07-26 11:55:00,96.96,97.03,96.93,97.01,9954.0,95.4294,95.4983,95.3999,95.4787,9954.0
2019-07-26 12:00:00,97.0,97.0,96.97,96.98,9592.0,95.4688,95.4688,95.4393,95.4491,9592.0
2019-07-26 12:05:00,96.98,97.02,96.98,97.02,17831.0,95.4491,95.4885,95.4491,95.4885,17831.0
2019-07-26 12:10:00,97.01,97.03,97.0,97.01,7563.0,95.4787,95.4983,95.4688,95.4787,7563.0
2019-07-26 12:15:00,97.01,97.04,96.97,97.01,9671.0,95.4787,95.5082,95.4393,95.4787,9671.0
2019-07-26 12:20:00,97.02,97.04,96.99,97.03,8709.0,95.4885,95.5082,95.459,95.4983,8709.0
2019-07-26 12:25:00,97.03,97.12,97.02,97.05,16011.0,95.4983,95.5869,95.4885,95.518,16011.0
2019-07-26 12:30:00,97.05,97.05,96.9,96.92,14058.0,95.518,95.518,95.3704,95.3901,14058.0
2019-07-26 12:35:00,96.95,96.96,96.9,96.95,4219.0,95.4196,95.4294,95.3704,95.4196,4219.0
2019-07-26 12:40:00,96.96,96.96,96.91,96.96,10568.0,95.4294,95.4294,95.3802,95.4294,10568.0
2019-07-26 12:45:00,96.98,96.98,96.93,96.94,6135.0,95.4491,95.4491,95.3999,95.4098,6135.0
2019-07-26 12:50:00,96.94,97.01,96.93,97.01,7952.0,95.4098,95.4787,95.3999,95.4787,7952.0
2019-07-26 12:55:00,97.03,97.11,97.03,97.03,29037.0,95.4983,95.5771,95.4983,95.4983,29037.0
2019-07-26 13:00:00,97.03,97.04,96.94,97.02,7936.0,95.4983,95.5082,95.4098,95.4885,7936.0
2019-07-26 13:05:00,97.02,97.05,96.99,97.02,3921.0,95.4885,95.518,95.459,95.4885,3921.0
2019-07-26 13:10:00,97.03,97.06,97.03,97.06,5000.0,95.4983,95.5279,95.4983,95.5279,5000.0
2019-07-26 13:15:00,97.05,97.06,97.0,97.0,3006.0,95.518,95.5279,95.4688,95.4688,3006.0
2019-07-26 13:20:00,97.01,97.03,96.99,97.03,8930.0,95.4787,95.4983,95.459,95.4983,8930.0
2019-07-26 13:25:00,97.04,97.04,96.99,96.99,7780.0,95.5082,95.5082,95.459,95.459,7780.0
2019-07-26 13:30:00,97.0,97.0,96.89,96.9,8000.0,95.4688,95.4688,95.3606,95.3704,8000.0
2019-07-26 13:35:00,96.89,97.02,96.89,96.99,11626.0,95.3606,95.4885,95.3606,95.459,11626.0
2019-07-26 13:40:00,97.01,97.03,96.96,96.98,4450.0,95.4787,95.4983,95.4294,95.4491,4450.0
2019-07-26 13:45:00,97.01,97.03,96.95,96.97,11500.0,95.4787,95.4983,95.4196,95.4393,11500.0
2019-07-26 13:50:00,96.97,97.01,96.96,97.0,8021.0,95.4393,95.4787,95.4294,95.4688,8021.0
2019-07-26 13:55:00,96.99,97.08,96.97,97.06,8886.0,95.459,95.5476,95.4393,95.5279,8886.0
2019-07-26 14:00:00,97.06,97.14,97.05,97.1,15228.0,95.5279,95.6066,95.518,95.5672,15228.0
2019-07-26 14:05:00,97.1,97.17,97.08,97.17,12087.0,95.5672,95.6361,95.5476,95.6361,12087.0
2019-07-26 14:10:00,97.18,97.21,97.14,97.21,10896.0,95.646,95.6755,95.6066,95.6755,10896.0
2019-07-26 14:15:00,97.22,97.29,97.22,97.29,5942.0,95.6853,95.7542,95.6853,95.7542,5942.0
2019-07-26 14:20:00,97.29,97.3,97.22,97.23,7572.0,95.7542,95.7641,95.6853,95.6952,7572.0
2019-07-26 14:25:00,97.23,97.25,97.16,97.17,28512.0,95.6952,95.7149,95.6263,95.6361,28512.0
2019-07-26 14:30:00,97.17,97.18,97.11,97.11,20156.0,95.6361,95.646,95.5771,95.5771,20156.0
2019-07-26 14:35:00,97.11,97.2,97.08,97.19,12341.0,95.5771,95.6657,95.5476,95.6558,12341.0
2019-07-26 14:40:00,97.2,97.25,97.19,97.23,5536.0,95.6657,95.7149,95.6558,95.6952,5536.0
2019-07-26 14:45:00,97.23,97.25,97.2,97.22,10507.0,95.6952,95.7149,95.6657,95.6853,10507.0
2019-07-26 14:50:00,97.22,97.24,97.17,97.24,25094.0,95.6853,95.705,95.6361,95.705,25094.0
2019-07-26 14:55:00,97.24,97.28,97.2,97.2,17632.0,95.705,95.7444,95.6657,95.6657,17632.0
2019-07-26 15:00:00,97.19,97.25,97.16,97.23,35110.0,95.6558,95.7149,95.6263,95.6952,35110.0
2019-07-26 15:05:00,97.22,97.22,97.17,97.19,29751.0,95.6853,95.6853,95.6361,95.6558,29751.0
2019-07-26 15:10:00,97.18,97.18,97.11,97.15,15305.0,95.646,95.646,95.5771,95.6165,15305.0
2019-07-26 15:15:00,97.16,97.18,97.12,97.15,21345.0,95.6263,95.646,95.5869,95.6165,21345.0
2019-07-26 15:20:00,97.15,97.25,97.14,97.2,27133.0,95.6165,95.7149,95.6066,95.6657,27133.0
2019-07-26 15:25:00,97.21,97.22,97.15,97.18,13993.0,95.6755,95.6853,95.6165,95.646,13993.0
2019-07-26 15:30:00,97.18,97.26,97.17,97.23,25058.0,95.646,95.7247,95.6361,95.6952,25058.0
2019-07-26 15:35:00,97.22,97.27,97.21,97.25,34014.0,95.6853,95.7346,95.6755,95.7149,34014.0
2019-07-26 15:40:00,97.26,97.27,97.19,97.21,24381.0,95.7247,95.7346,95.6558,95.6755,24381.0
2019-07-26 15:45:00,97.22,97.27,97.16,97.16,32847.0,95.6853,95.7346,95.6263,95.6263,32847.0
2019-07-26 15:50:00,97.16,97.22,97.12,97.22,66424.0,95.6263,95.6853,95.5869,95.6853,66424.0
2019-07-26 15:55:00,97.22,97.24,97.09,97.22,138137.0,95.6853,95.705,95.5574,95.6853,138137.0
2019-07-29 09:30:00,97.25,97.58,97.15,97.31,22316.0,95.7149,96.0397,95.6165,95.7739,22316.0
2019-07-29 09:35:00,97.24,97.47,97.22,97.35,39277.0,95.705,95.9314,95.6853,95.8133,39277.0
2019-07-29 09:40:00,97.36,97.58,97.34,97.56,19394.0,95.8231,96.0397,95.8035,96.02,19394.0
2019-07-29 09:45:00,97.57,97.81,97.56,97.7,10946.0,96.0298,96.266,96.02,96.1578,10946.0
2019-07-29 09:50:00,97.73,97.76,97.47,97.62,13942.0,96.1873,96.2168,95.9314,96.079,13942.0
2019-07-29 09:55:00,97.62,97.62,97.4,97.5,11243.0,96.079,96.079,95.8625,95.9609,11243.0
2019-07-29 10:00:00,97.5,97.52,97.38,97.51,28335.0,95.9609,95.9806,95.8428,95.9708,28335.0
2019-07-29 10:05:00,97.52,97.64,97.48,97.56,27260.0,95.9806,96.0987,95.9412,96.02,27260.0
2019-07-29 10:10:00,97.56,97.6,97.43,97.53,12073.0,96.02,96.0593,95.892,95.9905,12073.0
2019-07-29 10:15:00,97.53,97.78,97.51,97.7,10179.0,95.9905,96.2365,95.9708,96.1578,10179.0
2019-07-29 10:20:00,97.72,97.72,97.51,97.53,13311.0,96.1775,96.1775,95.9708,95.9905,13311.0
2019-07-29 10:25:00,97.54,97.59,97.51,97.55,10817.0,96.0003,96.0495,95.9708,96.0101,10817.0
2019-07-29 10:30:00,97.54,97.69,97.54,97.67,16695.0,96.0003,96.1479,96.0003,96.1282,16695.0
2019-07-29 10:35:00,97.68,97.71,97.62,97.62,12050.0,96.1381,96.1676,96.079,96.079,12050.0
2019-07-29 10:40:00,97.63,97.69,97.57,97.66,7319.0,96.0889,96.1479,96.0298,96.1184,7319.0
2019-07-29 10:45:00,97.68,97.69,97.59,97.67,13146.0,96.1381,96.1479,96.0495,96.1282,13146.0
2019-07-29 10:50:00,97.67,97.67,97.54,97.57,6854.0,96.1282,96.1282,96.0003,96.0298,6854.0
2019-07-29 10:55:00,97.56,97.58,97.35,97.51,14738.0,96.02,96.0397,95.8133,95.9708,14738.0
2019-07-29 11:00:00,97.5,97.7,97.48,97.62,22676.0,95.9609,96.1578,95.9412,96.079,22676.0
2019-07-29 11:05:00,97.66,97.77,97.66,97.76,6502.0,96.1184,96.2267,96.1184,96.2168,6502.0
2019-07-29 11:10:00,97.75,97.76,97.68,97.72,5824.0,96.207,96.2168,96.1381,96.1775,5824.0
2019-07-29 11:15:00,97.71,97.74,97.66,97.68,8314.0,96.1676,96.1971,96.1184,96.1381,8314.0
2019-07-29 11:20:00,97.67,97.71,97.48,97.55,11397.0,96.1282,96.1676,95.9412,96.0101,11397.0
2019-07-29 11:25:00,97.53,97.65,97.53,97.59,19878.0,95.9905,96.1086,95.9905,96.0495,19878.0
2019-07-29 11:30:00,97.59,97.61,97.53,97.56,11540.0,96.0495,96.0692,95.9905,96.02,11540.0
2019-07-29 11:35:00,97.54,97.62,97.54,97.54,7690.0,96.0003,96.079,96.0003,96.0003,7690.0
2019-07-29 11:40:00,97.54,97.69,97.54,97.69,11259.0,96.0003,96.1479,96.0003,96.1479,11259.0
2019-07-29 11:45:00,97.67,97.68,97.62,97.63,7643.0,96.1282,96.1381,96.079,96.0889,7643.0
2019-07-29 11:50:00,97.63,97.63,97.56,97.57,6477.0,96.0889,96.0889,96.02,96.0298,6477.0
2019-07-29 11:55:00,97.6,97.61,97.57,97.58,6907.0,96.0593,96.0692,96.0298,96.0397,6907.0
2019-07-29 12:00:00,97.57,97.61,97.54,97.57,18651.0,96.0298,96.0692,96.0003,96.0298,18651.0
2019-07-29 12:05:00,97.57,97.58,97.55,97.57,10397.0,96.0298,96.0397,96.0101,96.0298,10397.0
2019-07-29 12:10:00,97.57,97.61,97.55,97.59,7305.0,96.0298,96.0692,96.0101,96.0495,7305.0
2019-07-29 12:15:00,97.58,97.63,97.55,97.63,10126.0,96.0397,96.0889,96.0101,96.0889,10126.0
2019-07-29 12:20:00,97.62,97.67,97.59,97.6,4755.0,96.079,96.1282,96.0495,96.0593,4755.0
2019-07-29 12:25:00,97.59,97.64,97.55,97.61,3790.0,96.0495,96.0987,96.0101,96.0692,3790.0
2019-07-29 12:30:00,97.6,97.61,97.53,97.54,4214.0,96.0593,96.0692,95.9905,96.0003,4214.0
2019-07-29 12:35:00,97.57,97.59,97.5,97.56,12914.0,96.0298,96.0495,95.9609,96.02,12914.0
2019-07-29 12:40:00,97.57,97.68,97.56,97.64,7353.0,96.0298,96.1381,96.02,96.0987,7353.0
2019-07-29 12:45:00,97.65,97.67,97.59,97.64,4209.0,96.1086,96.1282,96.0495,96.0987,4209.0
2019-07-29 12:50:00,97.63,97.65,97.57,97.57,3418.0,96.0889,96.1086,96.0298,96.0298,3418.0
2019-07-29 12:55:00,97.58,97.63,97.57,97.62,10587.0,96.0397,96.0889,96.0298,96.079,10587.0
2019-07-29 13:00:00,97.61,97.64,97.57,97.59,30239.0,96.0692,96.0987,96.0298,96.0495,30239.0
2019-07-29 13:05:00,97.59,97.6,97.47,97.49,10395.0,96.0495,96.0593,95.9314,95.9511,10395.0
2019-07-29 13:10:00,97.49,97.49,97.42,97.43,3700.0,95.9511,95.9511,95.8822,95.892,3700.0
2019-07-29 13:15:00,97.43,97.44,97.37,97.42,7656.0,95.892,95.9019,95.833,95.8822,7656.0
2019-07-29 13:20:00,97.45,97.47,97.37,97.41,9722.0,95.9117,95.9314,95.833,95.8723,9722.0
2019-07-29 13:25:00,97.41,97.43,97.37,97.38,4600.0,95.8723,95.892,95.833,95.8428,4600.0
2019-07-29 13:30:00,97.38,97.42,97.37,97.38,4218.0,95.8428,95.8822,95.833,95.8428,4218.0
2019-07-29 13:35:00,97.38,97.43,97.34,97.39,8371.0,95.8428,95.892,95.8035,95.8527,8371.0
2019-07-29 13:40:00,97.4,97.41,97.35,97.38,13802.0,95.8625,95.8723,95.8133,95.8428,13802.0
2019-07-29 13:45:00,97.39,97.41,97.36,97.4,7492.0,95.8527,95.8723,95.8231,95.8625,7492.0
2019-07-29 13:50:00,97.4,97.4,97.28,97.3,7174.0,95.8625,95.8625,95.7444,95.7641,7174.0
2019-07-29 13:55:00,97.31,97.35,97.27,97.31,17186.0,95.7739,95.8133,95.7346,95.7739,17186.0
2019-07-29 14:00:00,97.32,97.37,97.3,97.34,14863.0,95.7838,95.833,95.7641,95.8035,14863.0
2019-07-29 14:05:00,97.34,97.34,97.3,97.31,10290.0,95.8035,95.8035,95.7641,95.7739,10290.0
2019-07-29 14:10:00,97.32,97.41,97.3,97.4,16513.0,95.7838,95.8723,95.7641,95.8625,16513.0
2019-07-29 14:15:00,97.4,97.47,97.39,97.45,17680.0,95.8625,95.9314,95.8527,95.9117,17680.0
2019-07-29 14:20:00,97.43,97.46,97.36,97.45,5972.0,95.892,95.9216,95.8231,95.9117,5972.0
2019-07-29 14:25:00,97.46,97.47,97.36,97.45,7517.0,95.9216,95.9314,95.8231,95.9117,7517.0
2019-07-29 14:30:00,97.43,97.44,97.35,97.36,5712.0,95.892,95.9019,95.8133,95.8231,5712.0
2019-07-29 14:35:00,97.35,97.4,97.34,97.37,14989.0,95.8133,95.8625,95.8035,95.833,14989.0
2019-07-29 14:40:00,97.37,97.42,97.33,97.35,28665.0,95.833,95.8822,95.7936,95.8133,28665.0
2019-07-29 14:45:00,97.35,97.41,97.35,97.39,12343.0,95.8133,95.8723,95.8133,95.8527,12343.0
2019-07-29 14:50:00,97.42,97.49,97.42,97.48,7514.0,95.8822,95.9511,95.8822,95.9412,7514.0
2019-07-29 14:55:00,97.46,97.46,97.39,97.4,4809.0,95.9216,95.9216,95.8527,95.8625,4809.0
2019-07-29 15:00:00,97.4,97.43,97.35,97.36,8837.0,95.8625,95.892,95.8133,95.8231,8837.0
2019-07-29 15:05:00,97.37,97.43,97.36,97.38,16393.0,95.833,95.892,95.8231,95.8428,16393.0
2019-07-29 15:10:00,97.38,97.41,97.36,97.4,10582.0,95.8428,95.8723,95.8231,95.8625,10582.0
2019-07-29 15:15:00,97.39,97.41,97.36,97.41,6762.0,95.8527,95.8723,95.8231,95.8723,6762.0
2019-07-29 15:20:00,97.42,97.43,97.39,97.42,11229.0,95.8822,95.892,95.8527,95.8822,11229.0
2019-07-29 15:25:00,97.41,97.43,97.38,97.39,11396.0,95.8723,95.892,95.8428,95.8527,11396.0
2019-07-29 15:30:00,97.39,97.46,97.38,97.43,21735.0,95.8527,95.9216,95.8428,95.892,21735.0
2019-07-29 15:35:00,97.43,97.43,97.37,97.39,23373.0,95.892,95.892,95.833,95.8527,23373.0
2019-07-29 15:40:00,97.38,97.42,97.32,97.33,18895.0,95.8428,95.8822,95.7838,95.7936,18895.0
2019-07-29 15:45:00,97.33,97.37,97.27,97.37,22465.0,95.7936,95.833,95.7346,95.833,22465.0
2019-07-29 15:50:00,97.37,97.42,97.28,97.36,29975.0,95.833,95.8822,95.7444,95.8231,29975.0
2019-07-29 15:55:00,97.36,97.46,97.32,97.42,79128.0,95.8231,95.9216,95.7838,95.8822,79128.0
2019-07-30 09:30:00,97.05,97.19,96.8,97.07,36865.0,95.518,95.6558,95.272,95.5377,36865.0
2019-07-30 09:35:00,97.07,97.44,97.07,97.23,25484.0,95.5377,95.9019,95.5377,95.6952,25484.0
2019-07-30 09:40:00,97.19,97.36,97.12,97.29,4029.0,95.6558,95.8231,95.5869,95.7542,4029.0
2019-07-30 09:45:00,97.31,97.34,97.08,97.25,12475.0,95.7739,95.8035,95.5476,95.7149,12475.0
2019-07-30 09:50:00,97.21,97.21,96.88,96.91,11868.0,95.6755,95.6755,95.3507,95.3802,11868.0
2019-07-30 09:55:00,96.91,96.99,96.89,96.89,6236.0,95.3802,95.459,95.3606,95.3606,6236.0
2019-07-30 10:00:00,96.82,97.06,96.76,97.04,14836.0,95.2917,95.5279,95.2326,95.5082,14836.0
2019-07-30 10:05:00,97.06,97.21,97.04,97.08,27173.0,95.5279,95.6755,95.5082,95.5476,27173.0
2019-07-30 10:10:00,97.06,97.31,97.0,97.31,5403.0,95.5279,95.7739,95.4688,95.7739,5403.0
2019-07-30 10:15:00,97.32,97.38,97.3,97.35,10470.0,95.7838,95.8428,95.7641,95.8133,10470.0
2019-07-30 10:20:00,97.35,97.37,97.15,97.2,5517.0,95.8133,95.833,95.6165,95.6657,5517.0
2019-07-30 10:25:00,97.21,97.34,97.16,97.32,7104.0,95.6755,95.8035,95.6263,95.7838,7104.0
2019-07-30 10:30:00,97.32,97.35,97.25,97.29,5714.0,95.7838,95.8133,95.7149,95.7542,5714.0
2019-07-30 10:35:00,97.27,97.31,97.24,97.26,4570.0,95.7346,95.7739,95.705,95.7247,4570.0
2019-07-30 10:40:00,97.23,97.31,97.19,97.27,8939.0,95.6952,95.7739,95.6558,95.7346,8939.0
2019-07-30 10:45:00,97.28,97.41,97.27,97.41,4768.0,95.7444,95.8723,95.7346,95.8723,4768.0
2019-07-30 10:50:00,97.39,97.41,97.3,97.3,5757.0,95.8527,95.8723,95.7641,95.7641,5757.0
2019-07-30 10:55:00,97.31,97.32,97.12,97.15,8384.0,95.7739,95.7838,95.5869,95.6165,8384.0
2019-07-30 11:00:00,97.15,97.24,97.14,97.17,8121.0,95.6165,95.705,95.6066,95.6361,8121.0
2019-07-30 11:05:00,97.18,97.19,97.08,97.1,3900.0,95.646,95.6558,95.5476,95.5672,3900.0
2019-07-30 11:10:00,97.1,97.19,97.1,97.14,5435.0,95.5672,95.6558,95.5672,95.6066,5435.0
2019-07-30 11:15:00,97.14,97.3,97.13,97.24,5236.0,95.6066,95.7641,95.5968,95.705,5236.0
2019-07-30 11:20:00,97.27,97.42,97.24,97.39,15589.0,95.7346,95.8822,95.705,95.8527,15589.0
2019-07-30 11:25:00,97.38,97.5,97.38,97.48,5522.0,95.8428,95.9609,95.8428,95.9412,5522.0
2019-07-30 11:30:00,97.47,97.58,97.46,97.56,9898.0,95.9314,96.0397,95.9216,96.02,9898.0
2019-07-30 11:35:00,97.55,97.58,97.49,97.57,3700.0,96.0101,96.0397,95.9511,96.0298,3700.0
2019-07-30 11:40:00,97.56,97.59,97.54,97.55,3812.0,96.02,96.0495,96.0003,96.0101,3812.0
2019-07-30 11:45:00,97.55,97.62,97.54,97.54,4000.0,96.0101,96.079,96.0003,96.0003,4000.0
2019-07-30 11:50:00,97.5,97.5,97.42,97.48,3924.0,95.9609,95.9609,95.8822,95.9412,3924.0
2019-07-30 11:55:00,97.49,97.49,97.4,97.44,4923.0,95.9511,95.9511,95.8625,95.9019,4923.0
2019-07-30 12:00:00,97.43,97.49,97.36,97.49,57426.0,95.892,95.9511,95.8231,95.9511,57426.0
2019-07-30 12:05:00,97.49,97.6,97.49,97.54,4326.0,95.9511,96.0593,95.9511,96.0003,4326.0
2019-07-30 12:10:00,97.52,97.57,97.51,97.57,4657.0,95.9806,96.0298,95.9708,96.0298,4657.0
2019-07-30 12:15:00,97.56,97.61,97.56,97.58,3361.0,96.02,96.0692,96.02,96.0397,3361.0
2019-07-30 12:20:00,97.56,97.58,97.5,97.54,3205.0,96.02,96.0397,95.9609,96.0003,3205.0
2019-07-30 12:25:00,97.53,97.53,97.47,97.49,2505.0,95.9905,95.9905,95.9314,95.9511,2505.0
2019-07-30 12:30:00,97.5,97.51,97.43,97.46,3880.0,95.9609,95.9708,95.892,95.9216,3880.0
2019-07-30 12:35:00,97.44,97.44,97.36,97.37,2722.0,95.9019,95.9019,95.8231,95.833,2722.0
2019-07-30 12:40:00,97.38,97.39,97.34,97.37,4001.0,95.8428,95.8527,95.8035,95.833,4001.0
2019-07-30 12:45:00,97.33,97.36,97.26,97.28,2900.0,95.7936,95.8231,95.7247,95.7444,2900.0
2019-07-30 12:50:00,97.28,97.31,97.18,97.18,5373.0,95.7444,95.7739,95.646,95.646,5373.0
2019-07-30 12:55:00,97.18,97.24,97.14,97.24,3000.0,95.646,95.705,95.6066,95.705,3000.0
2019-07-30 13:00:00,97.23,97.24,97.18,97.2,3400.0,95.6952,95.705,95.646,95.6657,3400.0
2019-07-30 13:05:00,97.18,97.19,97.14,97.14,3897.0,95.646,95.6558,95.6066,95.6066,3897.0
2019-07-30 13:10:00,97.14,97.16,97.11,97.14,5090.0,95.6066,95.6263,95.5771,95.6066,5090.0
2019-07-30 13:15:00,97.12,97.22,97.1,97.18,5321.0,95.5869,95.6853,95.5672,95.646,5321.0
2019-07-30 13:20:00,97.17,97.19,97.11,97.13,3000.0,95.6361,95.6558,95.5771,95.5968,3000.0
2019-07-30 13:25:00,97.13,97.13,97.03,97.07,3548.0,95.5968,95.5968,95.4983,95.5377,3548.0
2019-07-30 13:30:00,97.08,97.1,97.02,97.06,4400.0,95.5476,95.5672,95.4885,95.5279,4400.0
2019-07-30 13:35:00,97.04,97.12,97.03,97.1,3320.0,95.5082,95.5869,95.4983,95.5672,3320.0
2019-07-30 13:40:00,97.1,97.1,97.04,97.07,3300.0,95.5672,95.5672,95.5082,95.5377,3300.0
2019-07-30 13:45:00,97.06,97.07,97.02,97.07,1900.0,95.5279,95.5377,95.4885,95.5377,1900.0
2019-07-30 13:50:00,97.08,97.13,97.08,97.1,4885.0,95.5476,95.5968,95.5476,95.5672,4885.0
2019-07-30 13:55:00,97.1,97.2,97.1,97.14,8896.0,95.5672,95.6657,95.5672,95.6066,8896.0
2019-07-30 14:00:00,97.15,97.41,97.15,97.41,11280.0,95.6165,95.8723,95.6165,95.8723,11280.0
2019-07-30 14:05:00,97.41,97.43,97.35,97.41,9171.0,95.8723,95.892,95.8133,95.8723,9171.0
2019-07-30 14:10:00,97.42,97.46,97.4,97.46,6723.0,95.8822,95.9216,95.8625,95.9216,6723.0
2019-07-30 14:15:00,97.47,97.47,97.4,97.44,15159.0,95.9314,95.9314,95.8625,95.9019,15159.0
2019-07-30 14:20:00,97.43,97.55,97.43,97.55,7725.0,95.892,96.0101,95.892,96.0101,7725.0
2019-07-30 14:25:00,97.52,97.53,97.43,97.48,8285.0,95.9806,95.9905,95.892,95.9412,8285.0
2019-07-30 14:30:00,97.48,97.57,97.47,97.52,6604.0,95.9412,96.0298,95.9314,95.9806,6604.0
2019-07-30 14:35:00,97.51,97.51,97.4,97.4,5713.0,95.9708,95.9708,95.8625,95.8625,5713.0
2019-07-30 14:40:00,97.38,97.38,97.31,97.32,3701.0,95.8428,95.8428,95.7739,95.7838,3701.0
2019-07-30 14:45:00,97.32,97.32,97.24,97.27,3510.0,95.7838,95.7838,95.705,95.7346,3510.0
2019-07-30 14:50:00,97.28,97.3,97.24,97.29,3163.0,95.7444,95.7641,95.705,95.7542,3163.0
2019-07-30 14:55:00,97.28,97.31,97.25,97.29,6941.0,95.7444,95.7739,95.7149,95.7542,6941.0
2019-07-30 15:00:00,97.29,97.29,97.24,97.25,4785.0,95.7542,95.7542,95.705,95.7149,4785.0
2019-07-30 15:05:00,97.24,97.27,97.21,97.23,5650.0,95.705,95.7346,95.6755,95.6952,5650.0
2019-07-30 15:10:00,97.23,97.25,97.23,97.24,7106.0,95.6952,95.7149,95.6952,95.705,7106.0
2019-07-30 15:15:00,97.23,97.24,97.18,97.2,6153.0,95.6952,95.705,95.646,95.6657,6153.0
2019-07-30 15:20:00,97.19,97.23,97.16,97.18,11779.0,95.6558,95.6952,95.6263,95.646,11779.0
2019-07-30 15:25:00,97.16,97.19,97.14,97.18,12428.0,95.6263,95.6558,95.6066,95.646,12428.0
2019-07-30 15:30:00,97.18,97.27,97.18,97.26,10084.0,95.646,95.7346,95.646,95.7247,10084.0
2019-07-30 15:35:00,97.25,97.26,97.22,97.23,15564.0,95.7149,95.7247,95.6853,95.6952,15564.0
2019-07-30 15:40:00,97.23,97.28,97.22,97.26,15155.0,95.6952,95.7444,95.6853,95.7247,15155.0
2019-07-30 15:45:00,97.26,97.34,97.26,97.34,11719.0,95.7247,95.8035,95.7247,95.8035,11719.0
2019-07-30 15:50:00,97.34,97.41,97.3,97.35,21634.0,95.8035,95.8723,95.7641,95.8133,21634.0
2019-07-30 15:55:00,97.35,97.36,97.24,97.33,56461.0,95.8133,95.8231,95.705,95.7936,56461.0
2019-07-31 09:30:00,97.35,97.93,97.35,97.78,30567.0,95.8133,96.3841,95.8133,96.2365,30567.0
2019-07-31 09:35:00,97.7,97.72,97.35,97.35,5942.0,96.1578,96.1775,95.8133,95.8133,5942.0
2019-07-31 09:40:00,97.39,97.52,97.14,97.14,4309.0,95.8527,95.9806,95.6066,95.6066,4309.0
2019-07-31 09:45:00,97.16,97.16,96.86,97.05,3472.0,95.6263,95.6263,95.331,95.518,3472.0
2019-07-31 09:50:00,97.04,97.21,96.97,97.2,9697.0,95.5082,95.6755,95.4393,95.6657,9697.0
2019-07-31 09:55:00,97.25,97.6,97.24,97.59,13571.0,95.7149,96.0593,95.705,96.0495,13571.0
2019-07-31 10:00:00,97.53,97.56,97.1,97.14,18209.0,95.9905,96.02,95.5672,95.6066,18209.0
2019-07-31 10:05:00,97.13,97.16,96.96,97.02,6646.0,95.5968,95.6263,95.4294,95.4885,6646.0
2019-07-31 10:10:00,97.04,97.12,96.96,97.03,3392.0,95.5082,95.5869,95.4294,95.4983,3392.0
2019-07-31 10:15:00,97.02,97.19,96.96,97.19,8340.0,95.4885,95.6558,95.4294,95.6558,8340.0
2019-07-31 10:20:00,97.22,97.28,97.18,97.18,7423.0,95.6853,95.7444,95.646,95.646,7423.0
2019-07-31 10:25:00,97.19,97.23,97.11,97.12,6178.0,95.6558,95.6952,95.5771,95.5869,6178.0
2019-07-31 10:30:00,97.12,97.17,97.0,97.1,14250.0,95.5869,95.6361,95.4688,95.5672,14250.0
2019-07-31 10:35:00,97.11,97.16,96.99,97.0,12891.0,95.5771,95.6263,95.459,95.4688,12891.0
2019-07-31 10:40:00,97.0,97.02,96.88,97.0,15936.0,95.4688,95.4885,95.3507,95.4688,15936.0
2019-07-31 10:45:00,97.0,97.09,96.9,97.05,26622.0,95.4688,95.5574,95.3704,95.518,26622.0
2019-07-31 10:50:00,97.05,97.16,97.0,97.16,49090.0,95.518,95.6263,95.4688,95.6263,49090.0
2019-07-31 10:55:00,97.16,97.24,97.16,97.23,30149.0,95.6263,95.705,95.6263,95.6952,30149.0
2019-07-31 11:00:00,97.25,97.27,97.16,97.27,8448.0,95.7149,95.7346,95.6263,95.7346,8448.0
2019-07-31 11:05:00,97.27,97.31,97.23,97.26,5587.0,95.7346,95.7739,95.6952,95.7247,5587.0
2019-07-31 11:10:00,97.23,97.28,97.19,97.21,6014.0,95.6952,95.7444,95.6558,95.6755,6014.0
2019-07-31 11:15:00,97.22,97.23,97.15,97.19,6017.0,95.6853,95.6952,95.6165,95.6558,6017.0
2019-07-31 11:20:00,97.17,97.29,97.13,97.29,5307.0,95.6361,95.7542,95.5968,95.7542,5307.0
2019-07-31 11:25:00,97.29,97.29,97.15,97.19,5037.0,95.7542,95.7542,95.6165,95.6558,5037.0
2019-07-31 11:30:00,97.19,97.26,97.18,97.2,5409.0,95.6558,95.7247,95.646,95.6657,5409.0
2019-07-31 11:35:00,97.23,97.25,97.18,97.22,4764.0,95.6952,95.7149,95.646,95.6853,4764.0
2019-07-31 11:40:00,97.21,97.23,97.16,97.23,25242.0,95.6755,95.6952,95.6263,95.6952,25242.0
2019-07-31 11:45:00,97.2,97.32,97.19,97.3,5534.0,95.6657,95.7838,95.6558,95.7641,5534.0
2019-07-31 11:50:00,97.3,97.33,97.25,97.32,7000.0,95.7641,95.7936,95.7149,95.7838,7000.0
2019-07-31 11:55:00,97.32,97.32,97.22,97.29,4628.0,95.7838,95.7838,95.6853,95.7542,4628.0
2019-07-31 12:00:00,97.28,97.29,97.19,97.23,6001.0,95.7444,95.7542,95.6558,95.6952,6001.0
2019-07-31 12:05:00,97.23,97.29,97.2,97.22,5141.0,95.6952,95.7542,95.6657,95.6853,5141.0
2019-07-31 12:10:00,97.22,97.28,97.2,97.26,6974.0,95.6853,95.7444,95.6657,95.7247,6974.0
2019-07-31 12:15:00,97.24,97.25,97.2,97.2,4322.0,95.705,95.7149,95.6657,95.6657,4322.0
2019-07-31 12:20:00,97.19,97.25,97.15,97.24,5629.0,95.6558,95.7149,95.6165,95.705,5629.0
2019-07-31 12:25:00,97.25,97.27,97.19,97.21,5199.0,95.7149,95.7346,95.6558,95.6755,5199.0
2019-07-31 12:30:00,97.21,97.3,97.2,97.22,12045.0,95.6755,95.7641,95.6657,95.6853,12045.0
2019-07-31 12:35:00,97.22,97.22,97.19,97.2,10611.0,95.6853,95.6853,95.6558,95.6657,10611.0
2019-07-31 12:40:00,97.21,97.27,97.19,97.22,5989.0,95.6755,95.7346,95.6558,95.6853,5989.0
2019-07-31 12:45:00,97.2,97.28,97.2,97.27,4089.0,95.6657,95.7444,95.6657,95.7346,4089.0
2019-07-31 12:50:00,97.25,97.33,97.25,97.31,3724.0,95.7149,95.7936,95.7149,95.7739,3724.0
2019-07-31 12:55:00,97.3,97.33,97.27,97.3,29305.0,95.7641,95.7936,95.7346,95.7641,29305.0
2019-07-31 13:00:00,97.29,97.43,97.22,97.39,9618.0,95.7542,95.892,95.6853,95.8527,9618.0
2019-07-31 13:05:00,97.39,97.43,97.32,97.39,7591.0,95.8527,95.892,95.7838,95.8527,7591.0
2019-07-31 13:10:00,97.4,97.44,97.36,97.42,12583.0,95.8625,95.9019,95.8231,95.8822,12583.0
2019-07-31 13:15:00,97.42,97.43,97.27,97.28,5293.0,95.8822,95.892,95.7346,95.7444,5293.0
2019-07-31 13:20:00,97.28,97.28,97.19,97.2,9913.0,95.7444,95.7444,95.6558,95.6657,9913.0
2019-07-31 13:25:00,97.24,97.26,97.19,97.22,6914.0,95.705,95.7247,95.6558,95.6853,6914.0
2019-07-31 13:30:00,97.24,97.27,97.2,97.2,2798.0,95.705,95.7346,95.6657,95.6657,2798.0
2019-07-31 13:35:00,97.2,97.25,97.17,97.21,15740.0,95.6657,95.7149,95.6361,95.6755,15740.0
2019-07-31 13:40:00,97.21,97.24,97.19,97.2,4986.0,95.6755,95.705,95.6558,95.6657,4986.0
2019-07-31 13:45:00,97.2,97.27,97.16,97.17,13621.0,95.6657,95.7346,95.6263,95.6361,13621.0
2019-07-31 13:50:00,97.17,97.28,97.14,97.2,12377.0,95.6361,95.7444,95.6066,95.6657,12377.0
2019-07-31 13:55:00,97.2,97.32,97.17,97.26,19066.0,95.6657,95.7838,95.6361,95.7247,19066.0
2019-07-31 14:00:00,97.2,97.2,96.87,97.08,41439.0,95.6657,95.6657,95.3409,95.5476,41439.0
2019-07-31 14:05:00,97.06,97.22,96.99,97.17,64906.0,95.5279,95.6853,95.459,95.6361,64906.0
2019-07-31 14:10:00,97.15,97.28,97.1,97.2,26669.0,95.6165,95.7444,95.5672,95.6657,26669.0
2019-07-31 14:15:00,97.19,97.26,97.1,97.26,29282.0,95.6558,95.7247,95.5672,95.7247,29282.0
2019-07-31 14:20:00,97.24,97.24,97.14,97.19,20373.0,95.705,95.705,95.6066,95.6558,20373.0
2019-07-31 14:25:00,97.19,97.22,96.98,96.98,70836.0,95.6558,95.6853,95.4491,95.4491,70836.0
2019-07-31 14:30:00,97.01,97.22,97.01,97.2,10805.0,95.4787,95.6853,95.4787,95.6657,10805.0
2019-07-31 14:35:00,97.24,97.26,96.91,96.95,39524.0,95.705,95.7247,95.3802,95.4196,39524.0
2019-07-31 14:40:00,96.95,97.07,96.7,96.77,47220.0,95.4196,95.5377,95.1736,95.2424,47220.0
2019-07-31 14:45:00,96.75,96.81,96.54,96.55,79162.0,95.2228,95.2818,95.0161,95.0259,79162.0
2019-07-31 14:50:00,96.56,96.59,95.67,96.06,92081.0,95.0358,95.0653,94.1598,94.5437,92081.0
2019-07-31 14:55:00,96.12,96.51,96.11,96.51,17845.0,94.6027,94.9866,94.5929,94.9866,17845.0
2019-07-31 15:00:00,96.51,96.86,96.36,96.72,19799.0,94.9866,95.331,94.8389,95.1932,19799.0
2019-07-31 15:05:00,96.72,96.92,96.69,96.83,11434.0,95.1932,95.3901,95.1637,95.3015,11434.0
2019-07-31 15:10:00,96.77,96.77,96.64,96.75,10970.0,95.2424,95.2424,95.1145,95.2228,10970.0
2019-07-31 15:15:00,96.75,96.95,96.63,96.88,16447.0,95.2228,95.4196,95.1047,95.3507,16447.0
2019-07-31 15:20:00,96.86,97.01,96.85,96.93,14385.0,95.331,95.4787,95.3212,95.3999,14385.0
2019-07-31 15:25:00,96.95,97.17,96.95,97.07,14440.0,95.4196,95.6361,95.4196,95.5377,14440.0
2019-07-31 15:30:00,97.05,97.05,96.8,96.8,25082.0,95.518,95.518,95.272,95.272,25082.0
2019-07-31 15:35:00,96.8,96.91,96.8,96.89,24057.0,95.272,95.3802,95.272,95.3606,24057.0
2019-07-31 15:40:00,96.9,96.94,96.8,96.9,29583.0,95.3704,95.4098,95.272,95.3704,29583.0
2019-07-31 15:45:00,96.92,96.96,96.83,96.88,37484.0,95.3901,95.4294,95.3015,95.3507,37484.0
2019-07-31 15:50:00,96.89,96.89,96.57,96.57,60670.0,95.3606,95.3606,95.0456,95.0456,60670.0
2019-07-31 15:55:00,96.56,96.74,96.47,96.56,199525.0,95.0358,95.2129,94.9472,95.0358,199525.0
2019-08-01 09:30:00,96.44,97.15,96.44,97.0,66793.0,94.9177,95.6165,94.9177,95.4688,66793.0
2019-08-01 09:35:00,96.96,97.0,96.5,96.5,16055.0,95.4294,95.4688,94.9767,94.9767,16055.0
2019-08-01 09:40:00,96.52,96.61,96.28,96.28,16117.0,94.9964,95.085,94.7602,94.7602,16117.0
2019-08-01 09:45:00,96.32,96.55,96.23,96.27,17092.0,94.7996,95.0259,94.711,94.7503,17092.0
2019-08-01 09:50:00,96.35,96.45,96.27,96.33,21715.0,94.8291,94.9275,94.7503,94.8094,21715.0
2019-08-01 09:55:00,96.32,96.37,96.22,96.29,17908.0,94.7996,94.8488,94.7011,94.77,17908.0
2019-08-01 10:00:00,96.23,96.33,96.11,96.2,13304.0,94.711,94.8094,94.5929,94.6814,13304.0
2019-08-01 10:05:00,96.16,96.17,96.07,96.07,11784.0,94.6421,94.6519,94.5535,94.5535,11784.0
2019-08-01 10:10:00,96.04,96.07,95.94,95.94,7961.0,94.524,94.5535,94.4256,94.4256,7961.0
2019-08-01 10:15:00,95.89,96.26,95.89,96.26,9718.0,94.3763,94.7405,94.3763,94.7405,9718.0
2019-08-01 10:20:00,96.26,96.45,96.26,96.42,14040.0,94.7405,94.9275,94.7405,94.898,14040.0
2019-08-01 10:25:00,96.43,96.49,96.39,96.49,11924.0,94.9078,94.9669,94.8684,94.9669,11924.0
2019-08-01 10:30:00,96.49,96.57,96.44,96.55,10571.0,94.9669,95.0456,94.9177,95.0259,10571.0
2019-08-01 10:35:00,96.54,96.61,96.5,96.53,12107.0,95.0161,95.085,94.9767,95.0062,12107.0
2019-08-01 10:40:00,96.55,96.6,96.49,96.53,20819.0,95.0259,95.0751,94.9669,95.0062,20819.0
2019-08-01 10:45:00,96.58,96.64,96.52,96.54,7988.0,95.0554,95.1145,94.9964,95.0161,7988.0
2019-08-01 10:50:00,96.54,96.71,96.54,96.68,9547.0,95.0161,95.1834,95.0161,95.1539,9547.0
2019-08-01 10:55:00,96.68,96.68,96.58,96.61,4650.0,95.1539,95.1539,95.0554,95.085,4650.0
2019-08-01 11:00:00,96.6,96.84,96.55,96.76,38691.0,95.0751,95.3113,95.0259,95.2326,38691.0
2019-08-01 11:05:00,96.78,96.81,96.61,96.78,23926.0,95.2523,95.2818,95.085,95.2523,23926.0
2019-08-01 11:10:00,96.8,96.94,96.8,96.91,6863.0,95.272,95.4098,95.272,95.3802,6863.0
2019-08-01 11:15:00,96.92,96.96,96.83,96.92,3409.0,95.3901,95.4294,95.3015,95.3901,3409.0
2019-08-01 11:20:00,96.93,97.02,96.88,96.9,9370.0,95.3999,95.4885,95.3507,95.3704,9370.0
2019-08-01 11:25:00,96.9,97.04,96.89,97.02,5280.0,95.3704,95.5082,95.3606,95.4885,5280.0
2019-08-01 11:30:00,97.02,97.05,96.87,96.93,3302.0,95.4885,95.518,95.3409,95.3999,3302.0
2019-08-01 11:35:00,96.95,97.02,96.92,97.0,4500.0,95.4196,95.4885,95.3901,95.4688,4500.0
2019-08-01 11:40:00,97.05,97.14,96.97,97.11,4379.0,95.518,95.6066,95.4393,95.5771,4379.0
2019-08-01 11:45:00,97.15,97.17,97.02,97.11,6290.0,95.6165,95.6361,95.4885,95.5771,6290.0
2019-08-01 11:50:00,97.16,97.17,97.04,97.06,2230.0,95.6263,95.6361,95.5082,95.5279,2230.0
2019-08-01 11:55:00,97.06,97.06,96.97,97.0,2136.0,95.5279,95.5279,95.4393,95.4688,2136.0
2019-08-01 12:00:00,96.97,97.07,96.89,97.07,3120.0,95.4393,95.5377,95.3606,95.5377,3120.0
2019-08-01 12:05:00,97.09,97.18,97.09,97.15,3938.0,95.5574,95.646,95.5574,95.6165,3938.0
2019-08-01 12:10:00,97.18,97.27,97.18,97.27,3228.0,95.646,95.7346,95.646,95.7346,3228.0
2019-08-01 12:15:00,97.23,97.25,97.09,97.09,4705.0,95.6952,95.7149,95.5574,95.5574,4705.0
2019-08-01 12:20:00,97.07,97.19,97.06,97.19,3048.0,95.5377,95.6558,95.5279,95.6558,3048.0
2019-08-01 12:25:00,97.21,97.23,97.14,97.23,2918.0,95.6755,95.6952,95.6066,95.6952,2918.0
2019-08-01 12:30:00,97.23,97.23,97.18,97.21,3071.0,95.6952,95.6952,95.646,95.6755,3071.0
2019-08-01 12:35:00,97.21,97.27,97.17,97.17,3500.0,95.6755,95.7346,95.6361,95.6361,3500.0
2019-08-01 12:40:00,97.19,97.24,97.15,97.18,4491.0,95.6558,95.705,95.6165,95.646,4491.0
2019-08-01 12:45:00,97.19,97.24,97.16,97.18,3040.0,95.6558,95.705,95.6263,95.646,3040.0
2019-08-01 12:50:00,97.21,97.25,97.21,97.25,4011.0,95.6755,95.7149,95.6755,95.7149,4011.0
2019-08-01 12:55:00,97.23,97.25,97.16,97.23,5434.0,95.6952,95.7149,95.6263,95.6952,5434.0
2019-08-01 13:00:00,97.23,97.25,97.15,97.17,4614.0,95.6952,95.7149,95.6165,95.6361,4614.0
2019-08-01 13:05:00,97.16,97.16,97.12,97.15,8477.0,95.6263,95.6263,95.5869,95.6165,8477.0
2019-08-01 13:10:00,97.17,97.22,97.14,97.2,4100.0,95.6361,95.6853,95.6066,95.6657,4100.0
2019-08-01 13:15:00,97.2,97.25,97.19,97.23,3137.0,95.6657,95.7149,95.6558,95.6952,3137.0
2019-08-01 13:20:00,97.21,97.28,97.19,97.27,4483.0,95.6755,95.7444,95.6558,95.7346,4483.0
2019-08-01 13:25:00,97.25,97.26,96.4,96.47,17558.0,95.7149,95.7247,94.8783,94.9472,17558.0
2019-08-01 13:30:00,96.42,96.62,96.18,96.18,17257.0,94.898,95.0948,94.6618,94.6618,17257.0
2019-08-01 13:35:00,96.17,96.34,96.02,96.02,3787.0,94.6519,94.8192,94.5043,94.5043,3787.0
2019-08-01 13:40:00,95.9,96.04,95.65,95.78,8488.0,94.3862,94.524,94.1401,94.2681,8488.0
2019-08-01 13:45:00,95.64,95.87,95.64,95.87,5611.0,94.1303,94.3567,94.1303,94.3567,5611.0
2019-08-01 13:50:00,95.82,95.87,95.33,95.36,24968.0,94.3074,94.3567,93.8252,93.8547,24968.0
2019-08-01 13:55:00,95.37,95.63,95.33,95.56,15085.0,93.8645,94.1204,93.8252,94.0515,15085.0
2019-08-01 14:00:00,95.51,95.65,95.31,95.31,12334.0,94.0023,94.1401,93.8055,93.8055,12334.0
2019-08-01 14:05:00,95.36,95.42,95.26,95.35,25705.0,93.8547,93.9138,93.7563,93.8449,25705.0
2019-08-01 14:10:00,95.35,95.5,95.09,95.5,13001.0,93.8449,93.9925,93.589,93.9925,13001.0
2019-08-01 14:15:00,95.46,95.48,95.35,95.46,12053.0,93.9531,93.9728,93.8449,93.9531,12053.0
2019-08-01 14:20:00,95.47,95.47,95.21,95.22,94509.0,93.963,93.963,93.7071,93.7169,94509.0
2019-08-01 14:25:00,95.27,95.37,95.13,95.3,12508.0,93.7661,93.8645,93.6283,93.7957,12508.0
2019-08-01 14:30:00,95.34,95.4,95.15,95.4,16929.0,93.835,93.8941,93.648,93.8941,16929.0
2019-08-01 14:35:00,95.41,95.41,95.12,95.12,8816.0,93.9039,93.9039,93.6185,93.6185,8816.0
2019-08-01 14:40:00,95.1,95.25,94.86,94.87,18865.0,93.5988,93.7464,93.3626,93.3724,18865.0
2019-08-01 14:45:00,94.86,95.08,94.83,95.08,26824.0,93.3626,93.5791,93.3331,93.5791,26824.0
2019-08-01 14:50:00,95.09,95.21,95.03,95.04,14022.0,93.589,93.7071,93.5299,93.5398,14022.0
2019-08-01 14:55:00,95.02,95.16,94.91,95.11,16414.0,93.5201,93.6579,93.4118,93.6087,16414.0
2019-08-01 15:00:00,95.12,95.16,95.01,95.13,32112.0,93.6185,93.6579,93.5102,93.6283,32112.0
2019-08-01 15:05:00,95.14,95.17,95.04,95.1,18668.0,93.6382,93.6677,93.5398,93.5988,18668.0
2019-08-01 15:10:00,95.11,95.19,95.03,95.07,24236.0,93.6087,93.6874,93.5299,93.5693,24236.0
2019-08-01 15:15:00,95.06,95.36,95.04,95.28,23074.0,93.5594,93.8547,93.5398,93.776,23074.0
2019-08-01 15:20:00,95.25,95.42,95.24,95.4,10114.0,93.7464,93.9138,93.7366,93.8941,10114.0
2019-08-01 15:25:00,95.38,95.44,95.27,95.33,22525.0,93.8744,93.9334,93.7661,93.8252,22525.0
2019-08-01 15:30:00,95.35,95.39,95.16,95.19,19284.0,93.8449,93.8842,93.6579,93.6874,19284.0
2019-08-01 15:35:00,95.2,95.41,95.13,95.41,26475.0,93.6972,93.9039,93.6283,93.9039,26475.0
2019-08-01 15:40:00,95.42,95.44,95.25,95.27,27846.0,93.9138,93.9334,93.7464,93.7661,27846.0
2019-08-01 15:45:00,95.28,95.42,95.23,95.24,39695.0,93.776,93.9138,93.7268,93.7366,39695.0
2019-08-01 15:50:00,95.24,95.32,95.22,95.25,109408.0,93.7366,93.8153,93.7169,93.7464,109408.0
2019-08-01 15:55:00,95.26,95.3,95.12,95.25,129631.0,93.7563,93.7957,93.6185,93.7464,129631.0
2019-08-02 09:30:00,94.94,95.06,94.84,95.04,30936.0,93.4413,93.5594,93.3429,93.5398,30936.0
2019-08-02 09:35:00,95.0,95.32,94.99,95.21,15567.0,93.5004,93.8153,93.4905,93.7071,15567.0
2019-08-02 09:40:00,95.21,95.22,94.91,95.02,19611.0,93.7071,93.7169,93.4118,93.5201,19611.0
2019-08-02 09:45:00,95.07,95.09,94.51,94.51,9393.0,93.5693,93.589,93.0181,93.0181,9393.0
2019-08-02 09:50:00,94.54,94.77,94.39,94.77,13742.0,93.0477,93.274,92.9,93.274,13742.0
2019-08-02 09:55:00,94.77,94.8,94.57,94.61,22356.0,93.274,93.3035,93.0772,93.1165,22356.0
2019-08-02 10:00:00,94.64,94.71,94.46,94.5,16653.0,93.1461,93.215,92.9689,93.0083,16653.0
2019-08-02 10:05:00,94.48,94.58,94.47,94.58,14503.0,92.9886,93.087,92.9788,93.087,14503.0
2019-08-02 10:10:00,94.58,94.58,94.22,94.28,19465.0,93.087,93.087,92.7327,92.7918,19465.0
2019-08-02 10:15:00,94.22,94.38,94.17,94.37,14571.0,92.7327,92.8902,92.6835,92.8803,14571.0
2019-08-02 10:20:00,94.39,94.58,94.39,94.55,11844.0,92.9,93.087,92.9,93.0575,11844.0
2019-08-02 10:25:00,94.58,94.59,94.39,94.48,10716.0,93.087,93.0969,92.9,92.9886,10716.0
2019-08-02 10:30:00,94.48,94.49,94.39,94.49,20440.0,92.9886,92.9984,92.9,92.9984,20440.0
2019-08-02 10:35:00,94.48,94.51,94.4,94.48,9906.0,92.9886,93.0181,92.9099,92.9886,9906.0
2019-08-02 10:40:00,94.48,94.48,94.41,94.47,9057.0,92.9886,92.9886,92.9197,92.9788,9057.0
2019-08-02 10:45:00,94.45,94.57,94.32,94.4,55109.0,92.9591,93.0772,92.8311,92.9099,55109.0
2019-08-02 10:50:00,94.41,94.44,94.34,94.36,14375.0,92.9197,92.9492,92.8508,92.8705,14375.0
2019-08-02 10:55:00,94.35,94.36,94.15,94.19,10556.0,92.8606,92.8705,92.6638,92.7032,10556.0
2019-08-02 11:00:00,94.19,94.19,94.1,94.15,18588.0,92.7032,92.7032,92.6146,92.6638,18588.0
2019-08-02 11:05:00,94.13,94.35,94.13,94.33,7300.0,92.6441,92.8606,92.6441,92.841,7300.0
2019-08-02 11:10:00,94.35,94.38,94.29,94.31,8137.0,92.8606,92.8902,92.8016,92.8213,8137.0
2019-08-02 11:15:00,94.31,94.4,94.29,94.36,4681.0,92.8213,92.9099,92.8016,92.8705,4681.0
2019-08-02 11:20:00,94.33,94.35,94.27,94.3,10930.0,92.841,92.8606,92.7819,92.8114,10930.0
2019-08-02 11:25:00,94.33,94.36,94.24,94.27,7029.0,92.841,92.8705,92.7524,92.7819,7029.0
2019-08-02 11:30:00,94.3,94.39,94.25,94.26,13429.0,92.8114,92.9,92.7622,92.7721,13429.0
2019-08-02 11:35:00,94.28,94.28,94.19,94.21,8448.0,92.7918,92.7918,92.7032,92.7229,8448.0
2019-08-02 11:40:00,94.18,94.31,94.15,94.23,10964.0,92.6933,92.8213,92.6638,92.7425,10964.0
2019-08-02 11:45:00,94.22,94.26,94.17,94.25,10359.0,92.7327,92.7721,92.6835,92.7622,10359.0
2019-08-02 11:50:00,94.25,94.35,94.16,94.33,19738.0,92.7622,92.8606,92.6736,92.841,19738.0
2019-08-02 11:55:00,94.33,94.37,94.3,94.35,4708.0,92.841,92.8803,92.8114,92.8606,4708.0
2019-08-02 12:00:00,94.34,94.37,94.29,94.3,7000.0,92.8508,92.8803,92.8016,92.8114,7000.0
2019-08-02 12:05:00,94.3,94.44,94.28,94.42,5444.0,92.8114,92.9492,92.7918,92.9295,5444.0
2019-08-02 12:10:00,94.43,94.47,94.33,94.36,17328.0,92.9394,92.9788,92.841,92.8705,17328.0
2019-08-02 12:15:00,94.36,94.45,94.36,94.41,8844.0,92.8705,92.9591,92.8705,92.9197,8844.0
2019-08-02 12:20:00,94.41,94.41,94.31,94.34,5112.0,92.9197,92.9197,92.8213,92.8508,5112.0
2019-08-02 12:25:00,94.4,94.4,94.28,94.37,2820.0,92.9099,92.9099,92.7918,92.8803,2820.0
2019-08-02 12:30:00,94.35,94.36,94.25,94.33,4756.0,92.8606,92.8705,92.7622,92.841,4756.0
2019-08-02 12:35:00,94.31,94.33,94.25,94.29,3300.0,92.8213,92.841,92.7622,92.8016,3300.0
2019-08-02 12:40:00,94.28,94.37,94.26,94.37,6170.0,92.7918,92.8803,92.7721,92.8803,6170.0
2019-08-02 12:45:00,94.34,94.37,94.3,94.34,11023.0,92.8508,92.8803,92.8114,92.8508,11023.0
2019-08-02 12:50:00,94.33,94.49,94.31,94.44,8966.0,92.841,92.9984,92.8213,92.9492,8966.0
2019-08-02 12:55:00,94.44,94.47,94.41,94.45,17210.0,92.9492,92.9788,92.9197,92.9591,17210.0
2019-08-02 13:00:00,94.44,94.47,94.33,94.43,24971.0,92.9492,92.9788,92.841,92.9394,24971.0
2019-08-02 13:05:00,94.44,94.44,94.14,94.17,26644.0,92.9492,92.9492,92.654,92.6835,26644.0
2019-08-02 13:10:00,94.17,94.17,93.97,94.01,7973.0,92.6835,92.6835,92.4866,92.526,7973.0
2019-08-02 13:15:00,94.02,94.16,94.02,94.09,9755.0,92.5359,92.6736,92.5359,92.6048,9755.0
2019-08-02 13:20:00,94.08,94.14,94.0,94.04,27489.0,92.5949,92.654,92.5162,92.5555,27489.0
2019-08-02 13:25:00,94.05,94.13,94.03,94.09,9022.0,92.5654,92.6441,92.5457,92.6048,9022.0
2019-08-02 13:30:00,94.09,94.14,94.07,94.11,12038.0,92.6048,92.654,92.5851,92.6244,12038.0
2019-08-02 13:35:00,94.13,94.15,94.05,94.12,14283.0,92.6441,92.6638,92.5654,92.6343,14283.0
2019-08-02 13:40:00,94.13,94.17,94.06,94.06,4125.0,92.6441,92.6835,92.5752,92.5752,4125.0
2019-08-02 13:45:00,94.06,94.13,94.06,94.11,7583.0,92.5752,92.6441,92.5752,92.6244,7583.0
2019-08-02 13:50:00,94.09,94.14,94.07,94.11,7360.0,92.6048,92.654,92.5851,92.6244,7360.0
2019-08-02 13:55:00,94.1,94.16,94.04,94.05,6741.0,92.6146,92.6736,92.5555,92.5654,6741.0
2019-08-02 14:00:00,94.04,94.14,94.0,94.12,12860.0,92.5555,92.654,92.5162,92.6343,12860.0
2019-08-02 14:05:00,94.13,94.25,94.13,94.16,4881.0,92.6441,92.7622,92.6441,92.6736,4881.0
2019-08-02 14:10:00,94.14,94.31,94.13,94.31,6842.0,92.654,92.8213,92.6441,92.8213,6842.0
2019-08-02 14:15:00,94.31,94.31,94.16,94.18,5466.0,92.8213,92.8213,92.6736,92.6933,5466.0
2019-08-02 14:20:00,94.2,94.4,94.16,94.34,5937.0,92.713,92.9099,92.6736,92.8508,5937.0
2019-08-02 14:25:00,94.35,94.36,94.11,94.2,4434.0,92.8606,92.8705,92.6244,92.713,4434.0
2019-08-02 14:30:00,94.15,94.18,94.02,94.02,8861.0,92.6638,92.6933,92.5359,92.5359,8861.0
2019-08-02 14:35:00,94.02,94.16,93.99,94.16,8496.0,92.5359,92.6736,92.5063,92.6736,8496.0
2019-08-02 14:40:00,94.13,94.19,94.11,94.17,3827.0,92.6441,92.7032,92.6244,92.6835,3827.0
2019-08-02 14:45:00,94.16,94.19,94.09,94.15,11291.0,92.6736,92.7032,92.6048,92.6638,11291.0
2019-08-02 14:50:00,94.15,94.17,94.05,94.05,5689.0,92.6638,92.6835,92.5654,92.5654,5689.0
2019-08-02 14:55:00,94.05,94.11,93.93,94.11,23157.0,92.5654,92.6244,92.4473,92.6244,23157.0
2019-08-02 15:00:00,94.12,94.21,94.09,94.12,8146.0,92.6343,92.7229,92.6048,92.6343,8146.0
2019-08-02 15:05:00,94.13,94.16,94.04,94.04,6682.0,92.6441,92.6736,92.5555,92.5555,6682.0
2019-08-02 15:10:00,94.05,94.05,93.91,93.92,16068.0,92.5654,92.5654,92.4276,92.4374,16068.0
2019-08-02 15:15:00,93.91,93.96,93.83,93.95,49466.0,92.4276,92.4768,92.3489,92.467,49466.0
2019-08-02 15:20:00,93.95,94.07,93.95,94.06,18421.0,92.467,92.5851,92.467,92.5752,18421.0
2019-08-02 15:25:00,94.05,94.16,94.03,94.05,25164.0,92.5654,92.6736,92.5457,92.5654,25164.0
2019-08-02 15:30:00,94.05,94.13,93.95,93.95,14401.0,92.5654,92.6441,92.467,92.467,14401.0
2019-08-02 15:35:00,93.95,94.42,93.95,94.22,29933.0,92.467,92.9295,92.467,92.7327,29933.0
2019-08-02 15:40:00,94.23,94.28,94.07,94.09,22498.0,92.7425,92.7918,92.5851,92.6048,22498.0
2019-08-02 15:45:00,94.08,94.12,93.88,93.88,26486.0,92.5949,92.6343,92.3981,92.3981,26486.0
2019-08-02 15:50:00,93.88,93.96,93.6,93.6,47003.0,92.3981,92.4768,92.1225,92.1225,47003.0
2019-08-02 15:55:00,93.6,93.94,93.6,93.93,124414.0,92.1225,92.4571,92.1225,92.4473,124414.0
2019-08-05 09:30:00,92.19,92.19,91.62,91.82,26326.0,90.7347,90.7347,90.1737,90.3706,26326.0
2019-08-05 09:35:00,91.69,92.21,91.69,92.11,88101.0,90.2426,90.7544,90.2426,90.656,88101.0
2019-08-05 09:40:00,92.21,92.21,91.8,91.96,19066.0,90.7544,90.7544,90.3509,90.5084,19066.0
2019-08-05 09:45:00,92.02,92.08,91.88,91.94,37717.0,90.5674,90.6265,90.4296,90.4887,37717.0
2019-08-05 09:50:00,91.89,92.0,91.57,91.68,21201.0,90.4395,90.5477,90.1245,90.2328,21201.0
2019-08-05 09:55:00,91.7,91.76,91.54,91.7,36837.0,90.2525,90.3115,90.095,90.2525,36837.0
2019-08-05 10:00:00,91.64,91.72,91.53,91.63,17034.0,90.1934,90.2722,90.0852,90.1836,17034.0
2019-08-05 10:05:00,91.64,91.86,91.53,91.61,23245.0,90.1934,90.41,90.0852,90.1639,23245.0
2019-08-05 10:10:00,91.65,91.81,91.61,91.79,13093.0,90.2033,90.3607,90.1639,90.3411,13093.0
2019-08-05 10:15:00,91.77,91.92,91.61,91.66,11969.0,90.3214,90.469,90.1639,90.2131,11969.0
2019-08-05 10:20:00,91.63,91.88,91.6,91.8,8429.0,90.1836,90.4296,90.1541,90.3509,8429.0
2019-08-05 10:25:00,91.77,91.83,91.7,91.71,8411.0,90.3214,90.3804,90.2525,90.2623,8411.0
2019-08-05 10:30:00,91.68,91.78,91.62,91.62,10255.0,90.2328,90.3312,90.1737,90.1737,10255.0
2019-08-05 10:35:00,91.62,91.67,91.52,91.62,16824.0,90.1737,90.223,90.0753,90.1737,16824.0
2019-08-05 10:40:00,91.62,91.66,91.45,91.46,11514.0,90.1737,90.2131,90.0064,90.0163,11514.0
2019-08-05 10:45:00,91.47,91.68,91.47,91.62,12509.0,90.0261,90.2328,90.0261,90.1737,12509.0
2019-08-05 10:50:00,91.6,91.89,91.6,91.87,17273.0,90.1541,90.4395,90.1541,90.4198,17273.0
2019-08-05 10:55:00,91.87,92.01,91.78,91.92,14868.0,90.4198,90.5576,90.3312,90.469,14868.0
2019-08-05 11:00:00,91.89,92.16,91.89,92.15,20397.0,90.4395,90.7052,90.4395,90.6954,20397.0
2019-08-05 11:05:00,92.14,92.25,92.12,92.23,13089.0,90.6855,90.7938,90.6659,90.7741,13089.0
2019-08-05 11:10:00,92.25,92.27,92.12,92.16,12542.0,90.7938,90.8135,90.6659,90.7052,12542.0
2019-08-05 11:15:00,92.14,92.14,91.9,91.9,6869.0,90.6855,90.6855,90.4493,90.4493,6869.0
2019-08-05 11:20:00,91.91,91.96,91.8,91.81,47808.0,90.4592,90.5084,90.3509,90.3607,47808.0
2019-08-05 11:25:00,91.82,91.84,91.5,91.51,12808.0,90.3706,90.3903,90.0556,90.0655,12808.0
2019-08-05 11:30:00,91.53,91.63,91.5,91.53,17156.0,90.0852,90.1836,90.0556,90.0852,17156.0
2019-08-05 11:35:00,91.54,91.58,91.38,91.4,9529.0,90.095,90.1344,89.9375,89.9572,9529.0
2019-08-05 11:40:00,91.44,91.48,91.39,91.4,5800.0,89.9966,90.036,89.9474,89.9572,5800.0
2019-08-05 11:45:00,91.41,91.55,91.41,91.54,17236.0,89.9671,90.1048,89.9671,90.095,17236.0
2019-08-05 11:50:00,91.55,91.56,91.44,91.51,8937.0,90.1048,90.1147,89.9966,90.0655,8937.0
2019-08-05 11:55:00,91.48,91.55,91.47,91.47,15188.0,90.036,90.1048,90.0261,90.0261,15188.0
2019-08-05 12:00:00,91.47,91.47,91.36,91.42,13629.0,90.0261,90.0261,89.9178,89.9769,13629.0
2019-08-05 12:05:00,91.42,91.51,91.37,91.39,22347.0,89.9769,90.0655,89.9277,89.9474,22347.0
2019-08-05 12:10:00,91.39,91.44,91.32,91.43,31101.0,89.9474,89.9966,89.8785,89.9867,31101.0
2019-08-05 12:15:00,91.43,91.52,91.38,91.5,14775.0,89.9867,90.0753,89.9375,90.0556,14775.0
2019-08-05 12:20:00,91.5,91.53,91.42,91.42,6967.0,90.0556,90.0852,89.9769,89.9769,6967.0
2019-08-05 12:25:00,91.41,91.41,91.11,91.11,10080.0,89.9671,89.9671,89.6718,89.6718,10080.0
2019-08-05 12:30:00,91.12,91.21,91.08,91.13,10397.0,89.6816,89.7702,89.6423,89.6915,10397.0
2019-08-05 12:35:00,91.12,91.14,91.0,91.03,30160.0,89.6816,89.7013,89.5635,89.5931,30160.0
2019-08-05 12:40:00,91.04,91.04,90.81,90.89,25668.0,89.6029,89.6029,89.3765,89.4553,25668.0
2019-08-05 12:45:00,90.88,90.98,90.85,90.91,21699.0,89.4454,89.5438,89.4159,89.475,21699.0
2019-08-05 12:50:00,90.92,91.05,90.92,90.95,13346.0,89.4848,89.6127,89.4848,89.5143,13346.0
2019-08-05 12:55:00,90.97,91.04,90.84,91.0,79429.0,89.534,89.6029,89.4061,89.5635,79429.0
2019-08-05 13:00:00,90.99,91.05,90.86,91.04,178542.0,89.5537,89.6127,89.4257,89.6029,178542.0
2019-08-05 13:05:00,91.04,91.18,91.02,91.17,20464.0,89.6029,89.7407,89.5832,89.7308,20464.0
2019-08-05 13:10:00,91.17,91.3,91.16,91.24,17399.0,89.7308,89.8588,89.721,89.7997,17399.0
2019-08-05 13:15:00,91.25,91.36,91.19,91.33,24791.0,89.8096,89.9178,89.7505,89.8883,24791.0
2019-08-05 13:20:00,91.31,91.35,91.22,91.25,9794.0,89.8686,89.908,89.7801,89.8096,9794.0
2019-08-05 13:25:00,91.25,91.29,91.15,91.29,15634.0,89.8096,89.849,89.7112,89.849,15634.0
2019-08-05 13:30:00,91.27,91.29,91.19,91.28,11172.0,89.8293,89.849,89.7505,89.8391,11172.0
2019-08-05 13:35:00,91.28,91.32,91.22,91.29,7947.0,89.8391,89.8785,89.7801,89.849,7947.0
2019-08-05 13:40:00,91.3,91.31,91.12,91.15,19207.0,89.8588,89.8686,89.6816,89.7112,19207.0
2019-08-05 13:45:00,91.16,91.2,91.1,91.2,16263.0,89.721,89.7604,89.662,89.7604,16263.0
2019-08-05 13:50:00,91.2,91.22,91.1,91.12,14764.0,89.7604,89.7801,89.662,89.6816,14764.0
2019-08-05 13:55:00,91.12,91.19,91.08,91.15,23737.0,89.6816,89.7505,89.6423,89.7112,23737.0
2019-08-05 14:00:00,91.14,91.2,91.1,91.19,17761.0,89.7013,89.7604,89.662,89.7505,17761.0
2019-08-05 14:05:00,91.19,91.22,91.1,91.14,10095.0,89.7505,89.7801,89.662,89.7013,10095.0
2019-08-05 14:10:00,91.12,91.21,91.06,91.2,16538.0,89.6816,89.7702,89.6226,89.7604,16538.0
2019-08-05 14:15:00,91.21,91.27,91.18,91.18,13171.0,89.7702,89.8293,89.7407,89.7407,13171.0
2019-08-05 14:20:00,91.17,91.18,90.97,90.97,17283.0,89.7308,89.7407,89.534,89.534,17283.0
2019-08-05 14:25:00,90.93,90.97,90.71,90.76,15165.0,89.4946,89.534,89.2781,89.3273,15165.0
2019-08-05 14:30:00,90.76,90.88,90.75,90.87,23765.0,89.3273,89.4454,89.3175,89.4356,23765.0
2019-08-05 14:35:00,90.87,90.92,90.81,90.83,23111.0,89.4356,89.4848,89.3765,89.3962,23111.0
2019-08-05 14:40:00,90.81,90.86,90.72,90.72,18778.0,89.3765,89.4257,89.288,89.288,18778.0
2019-08-05 14:45:00,90.73,90.93,90.67,90.79,10538.0,89.2978,89.4946,89.2387,89.3568,10538.0
2019-08-05 14:50:00,90.77,90.86,90.61,90.61,8809.0,89.3372,89.4257,89.1797,89.1797,8809.0
2019-08-05 14:55:00,90.62,90.64,90.54,90.58,11790.0,89.1895,89.2092,89.1108,89.1502,11790.0
2019-08-05 15:00:00,90.56,90.68,90.32,90.32,10280.0,89.1305,89.2486,88.8943,88.8943,10280.0
2019-08-05 15:05:00,90.31,90.32,90.19,90.23,14822.0,88.8844,88.8943,88.7663,88.8057,14822.0
2019-08-05 15:10:00,90.21,90.82,90.2,90.8,30386.0,88.786,89.3864,88.7762,89.3667,30386.0
2019-08-05 15:15:00,90.78,90.92,90.62,90.87,23366.0,89.347,89.4848,89.1895,89.4356,23366.0
2019-08-05 15:20:00,90.86,90.99,90.85,90.92,25548.0,89.4257,89.5537,89.4159,89.4848,25548.0
2019-08-05 15:25:00,90.94,91.14,90.93,91.03,50651.0,89.5045,89.7013,89.4946,89.5931,50651.0
2019-08-05 15:30:00,91.01,91.05,90.84,90.99,40489.0,89.5734,89.6127,89.4061,89.5537,40489.0
2019-08-05 15:35:00,90.98,91.21,90.96,91.16,38382.0,89.5438,89.7702,89.5242,89.721,38382.0
2019-08-05 15:40:00,91.17,91.33,91.14,91.26,47078.0,89.7308,89.8883,89.7013,89.8194,47078.0
2019-08-05 15:45:00,91.26,91.41,91.15,91.22,68005.0,89.8194,89.9671,89.7112,89.7801,68005.0
2019-08-05 15:50:00,91.22,91.23,90.98,91.19,74762.0,89.7801,89.7899,89.5438,89.7505,74762.0
2019-08-05 15:55:00,91.18,91.41,91.07,91.34,197421.0,89.7407,89.9671,89.6324,89.8982,197421.0
2019-08-06 09:30:00,91.82,92.44,91.01,92.0,45774.0,90.3706,90.9808,89.5734,90.5477,45774.0
2019-08-06 09:35:00,92.01,92.24,91.81,92.09,69014.0,90.5576,90.784,90.3607,90.6363,69014.0
2019-08-06 09:40:00,92.09,93.07,92.08,93.01,60281.0,90.6363,91.6009,90.6265,91.5418,60281.0
2019-08-06 09:45:00,93.01,93.09,91.97,92.48,28806.0,91.5418,91.6205,90.5182,91.0202,28806.0
2019-08-06 09:50:00,92.43,93.0,92.18,92.76,28899.0,90.971,91.532,90.7249,91.2957,28899.0
2019-08-06 09:55:00,92.76,93.17,92.75,93.17,13080.0,91.2957,91.6993,91.2859,91.6993,13080.0
2019-08-06 10:00:00,93.09,93.27,92.88,93.22,24692.0,91.6205,91.7977,91.4139,91.7485,24692.0
2019-08-06 10:05:00,93.17,93.42,93.07,93.07,20080.0,91.6993,91.9453,91.6009,91.6009,20080.0
2019-08-06 10:10:00,93.14,93.15,92.55,92.62,14883.0,91.6698,91.6796,91.0891,91.158,14883.0
2019-08-06 10:15:00,92.56,92.63,92.36,92.55,30858.0,91.0989,91.1678,90.9021,91.0891,30858.0
2019-08-06 10:20:00,92.55,92.73,92.24,92.25,25235.0,91.0891,91.2662,90.784,90.7938,25235.0
2019-08-06 10:25:00,92.17,92.24,92.01,92.08,21027.0,90.7151,90.784,90.5576,90.6265,21027.0
2019-08-06 10:30:00,92.08,92.33,91.95,92.28,46407.0,90.6265,90.8725,90.4985,90.8233,46407.0
2019-08-06 10:35:00,92.32,92.41,92.15,92.34,20570.0,90.8627,90.9513,90.6954,90.8824,20570.0
2019-08-06 10:40:00,92.34,92.57,92.25,92.44,33765.0,90.8824,91.1087,90.7938,90.9808,33765.0
2019-08-06 10:45:00,92.41,92.44,92.2,92.2,26817.0,90.9513,90.9808,90.7446,90.7446,26817.0
2019-08-06 10:50:00,92.23,92.3,92.13,92.17,20188.0,90.7741,90.843,90.6757,90.7151,20188.0
2019-08-06 10:55:00,92.19,92.39,92.17,92.33,15232.0,90.7347,90.9316,90.7151,90.8725,15232.0
2019-08-06 11:00:00,92.32,92.49,92.28,92.36,22217.0,90.8627,91.03,90.8233,90.9021,22217.0
2019-08-06 11:05:00,92.34,92.49,92.27,92.29,29712.0,90.8824,91.03,90.8135,90.8332,29712.0
2019-08-06 11:10:00,92.32,92.33,92.06,92.08,23283.0,90.8627,90.8725,90.6068,90.6265,23283.0
2019-08-06 11:15:00,92.06,92.08,91.92,91.93,24891.0,90.6068,90.6265,90.469,90.4789,24891.0
2019-08-06 11:20:00,91.93,92.15,91.92,92.13,20377.0,90.4789,90.6954,90.469,90.6757,20377.0
2019-08-06 11:25:00,92.12,92.16,91.91,91.95,45561.0,90.6659,90.7052,90.4592,90.4985,45561.0
2019-08-06 11:30:00,91.97,91.99,91.62,91.64,23913.0,90.5182,90.5379,90.1737,90.1934,23913.0
2019-08-06 11:35:00,91.68,91.87,91.58,91.78,25405.0,90.2328,90.4198,90.1344,90.3312,25405.0
2019-08-06 11:40:00,91.77,91.91,91.71,91.9,16036.0,90.3214,90.4592,90.2623,90.4493,16036.0
2019-08-06 11:45:00,91.86,92.01,91.82,91.91,18970.0,90.41,90.5576,90.3706,90.4592,18970.0
2019-08-06 11:50:00,91.96,91.99,91.75,91.83,18839.0,90.5084,90.5379,90.3017,90.3804,18839.0
2019-08-06 11:55:00,91.85,92.11,91.82,92.1,36011.0,90.4001,90.656,90.3706,90.6462,36011.0
2019-08-06 12:00:00,92.09,92.23,91.94,91.94,16923.0,90.6363,90.7741,90.4887,90.4887,16923.0
2019-08-06 12:05:00,91.94,91.97,91.84,91.95,37674.0,90.4887,90.5182,90.3903,90.4985,37674.0
2019-08-06 12:10:00,91.97,92.02,91.83,91.96,29079.0,90.5182,90.5674,90.3804,90.5084,29079.0
2019-08-06 12:15:00,91.93,92.01,91.85,91.92,15610.0,90.4789,90.5576,90.4001,90.469,15610.0
2019-08-06 12:20:00,91.95,92.0,91.91,91.95,13846.0,90.4985,90.5477,90.4592,90.4985,13846.0
2019-08-06 12:25:00,91.94,91.98,91.8,91.89,61073.0,90.4887,90.5281,90.3509,90.4395,61073.0
2019-08-06 12:30:00,91.89,91.94,91.74,91.82,15058.0,90.4395,90.4887,90.2918,90.3706,15058.0
2019-08-06 12:35:00,91.81,91.89,91.78,91.87,13472.0,90.3607,90.4395,90.3312,90.4198,13472.0
2019-08-06 12:40:00,91.87,92.01,91.86,91.94,15656.0,90.4198,90.5576,90.41,90.4887,15656.0
2019-08-06 12:45:00,91.94,91.99,91.87,91.98,60084.0,90.4887,90.5379,90.4198,90.5281,60084.0
2019-08-06 12:50:00,91.95,91.98,91.87,91.92,43067.0,90.4985,90.5281,90.4198,90.469,43067.0
2019-08-06 12:55:00,91.91,91.93,91.7,91.81,31549.0,90.4592,90.4789,90.2525,90.3607,31549.0
2019-08-06 13:00:00,91.83,91.96,91.77,91.95,13770.0,90.3804,90.5084,90.3214,90.4985,13770.0
2019-08-06 13:05:00,91.94,91.98,91.86,91.88,7854.0,90.4887,90.5281,90.41,90.4296,7854.0
2019-08-06 13:10:00,91.83,91.83,91.72,91.75,12504.0,90.3804,90.3804,90.2722,90.3017,12504.0
2019-08-06 13:15:00,91.75,91.83,91.67,91.82,16780.0,90.3017,90.3804,90.223,90.3706,16780.0
2019-08-06 13:20:00,91.85,91.91,91.8,91.9,13988.0,90.4001,90.4592,90.3509,90.4493,13988.0
2019-08-06 13:25:00,91.91,91.92,91.8,91.88,10932.0,90.4592,90.469,90.3509,90.4296,10932.0
2019-08-06 13:30:00,91.87,91.9,91.82,91.88,14847.0,90.4198,90.4493,90.3706,90.4296,14847.0
2019-08-06 13:35:00,91.86,91.99,91.85,91.97,12322.0,90.41,90.5379,90.4001,90.5182,12322.0
2019-08-06 13:40:00,91.95,91.97,91.82,91.86,13479.0,90.4985,90.5182,90.3706,90.41,13479.0
2019-08-06 13:45:00,91.85,91.94,91.83,91.92,9967.0,90.4001,90.4887,90.3804,90.469,9967.0
2019-08-06 13:50:00,91.91,91.92,91.83,91.91,17989.0,90.4592,90.469,90.3804,90.4592,17989.0
2019-08-06 13:55:00,91.9,91.9,91.83,91.88,20188.0,90.4493,90.4493,90.3804,90.4296,20188.0
2019-08-06 14:00:00,91.88,91.91,91.83,91.9,27171.0,90.4296,90.4592,90.3804,90.4493,27171.0
2019-08-06 14:05:00,91.88,91.92,91.86,91.9,12266.0,90.4296,90.469,90.41,90.4493,12266.0
2019-08-06 14:10:00,91.89,91.92,91.86,91.89,12511.0,90.4395,90.469,90.41,90.4395,12511.0
2019-08-06 14:15:00,91.87,92.06,91.86,92.06,18238.0,90.4198,90.6068,90.41,90.6068,18238.0
2019-08-06 14:20:00,92.07,92.08,92.0,92.06,10980.0,90.6166,90.6265,90.5477,90.6068,10980.0
2019-08-06 14:25:00,92.04,92.06,91.99,92.06,13636.0,90.5871,90.6068,90.5379,90.6068,13636.0
2019-08-06 14:30:00,92.07,92.18,92.03,92.12,7679.0,90.6166,90.7249,90.5773,90.6659,7679.0
2019-08-06 14:35:00,92.13,92.15,92.05,92.15,14009.0,90.6757,90.6954,90.597,90.6954,14009.0
2019-08-06 14:40:00,92.16,92.25,92.09,92.21,15481.0,90.7052,90.7938,90.6363,90.7544,15481.0
2019-08-06 14:45:00,92.2,92.21,92.11,92.21,19156.0,90.7446,90.7544,90.656,90.7544,19156.0
2019-08-06 14:50:00,92.22,92.31,92.15,92.26,35465.0,90.7643,90.8529,90.6954,90.8036,35465.0
2019-08-06 14:55:00,92.25,92.33,92.23,92.27,39110.0,90.7938,90.8725,90.7741,90.8135,39110.0
2019-08-06 15:00:00,92.28,92.3,92.21,92.25,57526.0,90.8233,90.843,90.7544,90.7938,57526.0
2019-08-06 15:05:00,92.25,92.3,92.14,92.16,24415.0,90.7938,90.843,90.6855,90.7052,24415.0
2019-08-06 15:10:00,92.16,92.25,92.14,92.25,14488.0,90.7052,90.7938,90.6855,90.7938,14488.0
2019-08-06 15:15:00,92.3,92.33,92.25,92.28,11602.0,90.843,90.8725,90.7938,90.8233,11602.0
2019-08-06 15:20:00,92.32,92.45,92.3,92.39,26997.0,90.8627,90.9906,90.843,90.9316,26997.0
2019-08-06 15:25:00,92.39,92.5,92.37,92.47,83198.0,90.9316,91.0399,90.9119,91.0103,83198.0
2019-08-06 15:30:00,92.46,92.49,92.04,92.27,89402.0,91.0005,91.03,90.5871,90.8135,89402.0
2019-08-06 15:35:00,92.27,92.52,92.25,92.5,72353.0,90.8135,91.0595,90.7938,91.0399,72353.0
2019-08-06 15:40:00,92.48,92.49,92.37,92.45,53002.0,91.0202,91.03,90.9119,90.9906,53002.0
2019-08-06 15:45:00,92.43,92.45,92.2,92.44,80562.0,90.971,90.9906,90.7446,90.9808,80562.0
2019-08-06 15:50:00,92.45,92.52,92.42,92.45,90154.0,90.9906,91.0595,90.9611,90.9906,90154.0
2019-08-06 15:55:00,92.44,92.57,92.41,92.56,181584.0,90.9808,91.1087,90.9513,91.0989,181584.0
2019-08-07 09:30:00,91.3,91.3,90.73,90.95,21752.0,89.8588,89.8588,89.2978,89.5143,21752.0
2019-08-07 09:35:00,90.93,91.88,90.93,91.59,15110.0,89.4946,90.4296,89.4946,90.1442,15110.0
2019-08-07 09:40:00,91.6,91.6,91.09,91.09,5675.0,90.1541,90.1541,89.6521,89.6521,5675.0
2019-08-07 09:45:00,91.06,91.22,90.79,91.22,65165.0,89.6226,89.7801,89.3568,89.7801,65165.0
2019-08-07 09:50:00,91.15,91.47,91.15,91.45,7517.0,89.7112,90.0261,89.7112,90.0064,7517.0
2019-08-07 09:55:00,91.49,91.75,91.49,91.59,9111.0,90.0458,90.3017,90.0458,90.1442,9111.0
2019-08-07 10:00:00,91.58,92.07,91.54,92.07,30295.0,90.1344,90.6166,90.095,90.6166,30295.0
2019-08-07 10:05:00,91.99,92.17,91.87,92.14,12803.0,90.5379,90.7151,90.4198,90.6855,12803.0
2019-08-07 10:10:00,92.17,92.32,92.0,92.01,9611.0,90.7151,90.8627,90.5477,90.5576,9611.0
2019-08-07 10:15:00,92.06,92.42,92.05,92.18,14749.0,90.6068,90.9611,90.597,90.7249,14749.0
2019-08-07 10:20:00,92.13,92.2,91.92,92.01,7412.0,90.6757,90.7446,90.469,90.5576,7412.0
2019-08-07 10:25:00,92.06,92.26,91.93,92.08,8435.0,90.6068,90.8036,90.4789,90.6265,8435.0
2019-08-07 10:30:00,92.11,92.51,92.09,92.46,7900.0,90.656,91.0497,90.6363,91.0005,7900.0
2019-08-07 10:35:00,92.53,92.61,92.44,92.51,4739.0,91.0694,91.1481,90.9808,91.0497,4739.0
2019-08-07 10:40:00,92.65,92.65,92.43,92.44,6079.0,91.1875,91.1875,90.971,90.9808,6079.0
2019-08-07 10:45:00,92.41,92.49,92.31,92.49,8061.0,90.9513,91.03,90.8529,91.03,8061.0
2019-08-07 10:50:00,92.47,92.7,92.46,92.61,7378.0,91.0103,91.2367,91.0005,91.1481,7378.0
2019-08-07 10:55:00,92.57,92.73,92.53,92.72,18462.0,91.1087,91.2662,91.0694,91.2564,18462.0
2019-08-07 11:00:00,92.69,92.69,92.49,92.52,15760.0,91.2269,91.2269,91.03,91.0595,15760.0
2019-08-07 11:05:00,92.52,92.63,92.29,92.62,9052.0,91.0595,91.1678,90.8332,91.158,9052.0
2019-08-07 11:10:00,92.61,92.92,92.55,92.9,18780.0,91.1481,91.4532,91.0891,91.4335,18780.0
2019-08-07 11:15:00,92.87,92.89,92.69,92.77,10065.0,91.404,91.4237,91.2269,91.3056,10065.0
2019-08-07 11:20:00,92.85,92.88,92.43,92.45,8458.0,91.3843,91.4139,90.971,90.9906,8458.0
2019-08-07 11:25:00,92.5,92.61,92.3,92.38,10519.0,91.0399,91.1481,90.843,90.9217,10519.0
2019-08-07 11:30:00,92.38,92.46,92.26,92.43,10076.0,90.9217,91.0005,90.8036,90.971,10076.0
2019-08-07 11:35:00,92.42,92.42,92.32,92.38,7624.0,90.9611,90.9611,90.8627,90.9217,7624.0
2019-08-07 11:40:00,92.39,92.39,92.18,92.18,28772.0,90.9316,90.9316,90.7249,90.7249,28772.0
2019-08-07 11:45:00,92.21,92.24,92.14,92.18,12581.0,90.7544,90.784,90.6855,90.7249,12581.0
2019-08-07 11:50:00,92.15,92.28,92.14,92.27,7397.0,90.6954,90.8233,90.6855,90.8135,7397.0
2019-08-07 11:55:00,92.29,92.63,92.29,92.42,44110.0,90.8332,91.1678,90.8332,90.9611,44110.0
2019-08-07 12:00:00,92.43,92.46,92.3,92.3,5024.0,90.971,91.0005,90.843,90.843,5024.0
2019-08-07 12:05:00,92.33,92.33,92.24,92.26,5600.0,90.8725,90.8725,90.784,90.8036,5600.0
2019-08-07 12:10:00,92.27,92.46,92.23,92.42,9457.0,90.8135,91.0005,90.7741,90.9611,9457.0
2019-08-07 12:15:00,92.42,92.48,92.36,92.4,5966.0,90.9611,91.0202,90.9021,90.9414,5966.0
2019-08-07 12:20:00,92.35,92.4,92.3,92.34,5987.0,90.8922,90.9414,90.843,90.8824,5987.0
2019-08-07 12:25:00,92.34,92.44,92.25,92.4,7604.0,90.8824,90.9808,90.7938,90.9414,7604.0
2019-08-07 12:30:00,92.39,92.61,92.38,92.58,6228.0,90.9316,91.1481,90.9217,91.1186,6228.0
2019-08-07 12:35:00,92.57,92.61,92.5,92.57,5400.0,91.1087,91.1481,91.0399,91.1087,5400.0
2019-08-07 12:40:00,92.6,92.67,92.53,92.55,8171.0,91.1383,91.2072,91.0694,91.0891,8171.0
2019-08-07 12:45:00,92.57,92.6,92.43,92.44,7802.0,91.1087,91.1383,90.971,90.9808,7802.0
2019-08-07 12:50:00,92.45,92.47,92.37,92.43,11997.0,90.9906,91.0103,90.9119,90.971,11997.0
2019-08-07 12:55:00,92.41,92.55,92.37,92.47,10550.0,90.9513,91.0891,90.9119,91.0103,10550.0
2019-08-07 13:00:00,92.5,92.53,92.42,92.45,7950.0,91.0399,91.0694,90.9611,90.9906,7950.0
2019-08-07 13:05:00,92.47,92.63,92.45,92.57,21890.0,91.0103,91.1678,90.9906,91.1087,21890.0
2019-08-07 13:10:00,92.56,92.6,92.47,92.54,6726.0,91.0989,91.1383,91.0103,91.0792,6726.0
2019-08-07 13:15:00,92.55,92.55,92.43,92.5,5598.0,91.0891,91.0891,90.971,91.0399,5598.0
2019-08-07 13:20:00,92.55,92.59,92.5,92.52,7761.0,91.0891,91.1284,91.0399,91.0595,7761.0
2019-08-07 13:25:00,92.5,92.58,92.47,92.51,5692.0,91.0399,91.1186,91.0103,91.0497,5692.0
2019-08-07 13:30:00,92.51,92.83,92.51,92.71,12422.0,91.0497,91.3646,91.0497,91.2465,12422.0
2019-08-07 13:35:00,92.7,92.86,92.7,92.82,11219.0,91.2367,91.3942,91.2367,91.3548,11219.0
2019-08-07 13:40:00,92.84,92.98,92.81,92.89,9371.0,91.3745,91.5123,91.345,91.4237,9371.0
2019-08-07 13:45:00,92.88,92.99,92.83,92.97,6303.0,91.4139,91.5221,91.3646,91.5024,6303.0
2019-08-07 13:50:00,92.95,93.02,92.85,92.85,5664.0,91.4827,91.5516,91.3843,91.3843,5664.0
2019-08-07 13:55:00,92.89,92.9,92.76,92.83,7489.0,91.4237,91.4335,91.2957,91.3646,7489.0
2019-08-07 14:00:00,92.83,93.01,92.83,93.01,9789.0,91.3646,91.5418,91.3646,91.5418,9789.0
2019-08-07 14:05:00,92.99,93.21,92.93,93.13,17749.0,91.5221,91.7386,91.4631,91.6599,17749.0
2019-08-07 14:10:00,93.13,93.13,92.93,92.94,4732.0,91.6599,91.6599,91.4631,91.4729,4732.0
2019-08-07 14:15:00,92.94,92.94,92.75,92.79,8361.0,91.4729,91.4729,91.2859,91.3253,8361.0
2019-08-07 14:20:00,92.79,92.82,92.68,92.71,9020.0,91.3253,91.3548,91.217,91.2465,9020.0
2019-08-07 14:25:00,92.7,93.01,92.63,93.01,4392.0,91.2367,91.5418,91.1678,91.5418,4392.0
2019-08-07 14:30:00,92.99,93.19,92.98,93.08,12714.0,91.5221,91.719,91.5123,91.6107,12714.0
2019-08-07 14:35:00,93.1,93.16,93.0,93.04,4069.0,91.6304,91.6894,91.532,91.5713,4069.0
2019-08-07 14:40:00,93.01,93.45,93.0,93.45,13007.0,91.5418,91.9749,91.532,91.9749,13007.0
2019-08-07 14:45:00,93.47,93.55,93.36,93.43,26179.0,91.9945,92.0733,91.8863,91.9552,26179.0
2019-08-07 14:50:00,93.42,93.61,93.4,93.44,18057.0,91.9453,92.1323,91.9256,91.965,18057.0
2019-08-07 14:55:00,93.44,93.53,93.41,93.49,17592.0,91.965,92.0536,91.9355,92.0142,17592.0
2019-08-07 15:00:00,93.49,93.52,93.26,93.31,45235.0,92.0142,92.0438,91.7879,91.8371,45235.0
2019-08-07 15:05:00,93.33,93.44,93.27,93.36,46451.0,91.8568,91.965,91.7977,91.8863,46451.0
2019-08-07 15:10:00,93.34,93.42,93.29,93.34,13632.0,91.8666,91.9453,91.8174,91.8666,13632.0
2019-08-07 15:15:00,93.35,93.55,93.25,93.55,11362.0,91.8764,92.0733,91.778,92.0733,11362.0
2019-08-07 15:20:00,93.56,93.64,93.51,93.63,20295.0,92.0831,92.1619,92.0339,92.152,20295.0
2019-08-07 15:25:00,93.64,93.67,93.51,93.6,21339.0,92.1619,92.1914,92.0339,92.1225,21339.0
2019-08-07 15:30:00,93.62,93.74,93.54,93.7,23101.0,92.1422,92.2603,92.0634,92.2209,23101.0
2019-08-07 15:35:00,93.69,93.77,93.61,93.77,17797.0,92.2111,92.2898,92.1323,92.2898,17797.0
2019-08-07 15:40:00,93.78,93.79,93.54,93.67,28056.0,92.2996,92.3095,92.0634,92.1914,28056.0
2019-08-07 15:45:00,93.66,93.69,93.48,93.54,42635.0,92.1815,92.2111,92.0044,92.0634,42635.0
2019-08-07 15:50:00,93.49,93.51,93.13,93.15,51695.0,92.0142,92.0339,91.6599,91.6796,51695.0
2019-08-07 15:55:00,93.19,93.5,93.15,93.38,141755.0,91.719,92.0241,91.6796,91.906,141755.0
2019-08-08 09:30:00,93.53,94.37,93.52,94.29,20739.0,92.1978,93.0258,92.1879,92.9469,20739.0
2019-08-08 09:35:00,94.28,94.28,93.88,93.97,10694.0,92.9371,92.9371,92.5428,92.6315,10694.0
2019-08-08 09:40:00,94.01,94.22,93.88,94.11,6305.0,92.6709,92.8779,92.5428,92.7695,6305.0
2019-08-08 09:45:00,94.14,94.14,93.75,93.87,5838.0,92.7991,92.7991,92.4146,92.5329,5838.0
2019-08-08 09:50:00,93.86,94.1,93.71,94.1,7436.0,92.5231,92.7597,92.3752,92.7597,7436.0
2019-08-08 09:55:00,94.05,94.73,94.04,94.46,18076.0,92.7104,93.3807,92.7005,93.1145,18076.0
2019-08-08 10:00:00,94.38,94.44,94.13,94.25,13691.0,93.0357,93.0948,92.7892,92.9075,13691.0
2019-08-08 10:05:00,94.2,94.42,94.2,94.41,9354.0,92.8582,93.0751,92.8582,93.0652,9354.0
2019-08-08 10:10:00,94.35,94.43,94.24,94.42,14883.0,93.0061,93.085,92.8977,93.0751,14883.0
2019-08-08 10:15:00,94.53,94.69,94.49,94.69,8800.0,93.1835,93.3413,93.1441,93.3413,8800.0
2019-08-08 10:20:00,94.59,94.66,94.48,94.65,7378.0,93.2427,93.3117,93.1342,93.3018,7378.0
2019-08-08 10:25:00,94.66,94.78,94.66,94.78,9352.0,93.3117,93.43,93.3117,93.43,9352.0
2019-08-08 10:30:00,94.78,94.78,94.66,94.68,10278.0,93.43,93.43,93.3117,93.3314,10278.0
2019-08-08 10:35:00,94.7,94.72,94.64,94.67,8666.0,93.3511,93.3708,93.292,93.3215,8666.0
2019-08-08 10:40:00,94.63,94.88,94.61,94.87,33716.0,93.2821,93.5285,93.2624,93.5187,33716.0
2019-08-08 10:45:00,94.96,95.0,94.87,94.97,11000.0,93.6074,93.6468,93.5187,93.6173,11000.0
2019-08-08 10:50:00,94.95,95.02,94.9,94.98,24602.0,93.5975,93.6665,93.5483,93.6271,24602.0
2019-08-08 10:55:00,95.01,95.3,95.0,95.22,11301.0,93.6567,93.9426,93.6468,93.8637,11301.0
2019-08-08 11:00:00,95.21,95.24,95.02,95.04,9259.0,93.8538,93.8834,93.6665,93.6863,9259.0
2019-08-08 11:05:00,95.04,95.19,95.01,95.17,10117.0,93.6863,93.8341,93.6567,93.8144,10117.0
2019-08-08 11:10:00,95.15,95.29,95.09,95.24,16739.0,93.7947,93.9327,93.7356,93.8834,16739.0
2019-08-08 11:15:00,95.25,95.38,95.24,95.32,7253.0,93.8933,94.0214,93.8834,93.9623,7253.0
2019-08-08 11:20:00,95.32,95.54,95.27,95.52,8413.0,93.9623,94.1791,93.913,94.1594,8413.0
2019-08-08 11:25:00,95.52,95.62,95.47,95.54,26442.0,94.1594,94.258,94.1101,94.1791,26442.0
2019-08-08 11:30:00,95.52,95.58,95.5,95.51,8446.0,94.1594,94.2186,94.1397,94.1496,8446.0
2019-08-08 11:35:00,95.52,95.54,95.46,95.54,9132.0,94.1594,94.1791,94.1003,94.1791,9132.0
2019-08-08 11:40:00,95.52,95.57,95.44,95.46,10176.0,94.1594,94.2087,94.0806,94.1003,10176.0
2019-08-08 11:45:00,95.45,95.45,95.39,95.4,7998.0,94.0904,94.0904,94.0313,94.0411,7998.0
2019-08-08 11:50:00,95.4,95.43,95.38,95.4,8746.0,94.0411,94.0707,94.0214,94.0411,8746.0
2019-08-08 11:55:00,95.4,95.42,95.35,95.38,7896.0,94.0411,94.0609,93.9918,94.0214,7896.0
2019-08-08 12:00:00,95.39,95.55,95.39,95.46,18533.0,94.0313,94.189,94.0313,94.1003,18533.0
2019-08-08 12:05:00,95.47,95.59,95.47,95.53,7565.0,94.1101,94.2284,94.1101,94.1693,7565.0
2019-08-08 12:10:00,95.53,95.72,95.53,95.63,39720.0,94.1693,94.3566,94.1693,94.2679,39720.0
2019-08-08 12:15:00,95.62,95.8,95.59,95.8,5959.0,94.258,94.4354,94.2284,94.4354,5959.0
2019-08-08 12:20:00,95.77,95.78,95.63,95.65,9373.0,94.4059,94.4157,94.2679,94.2876,9373.0
2019-08-08 12:25:00,95.65,95.66,95.41,95.41,22564.0,94.2876,94.2974,94.051,94.051,22564.0
2019-08-08 12:30:00,95.41,95.56,95.37,95.56,50405.0,94.051,94.1989,94.0116,94.1989,50405.0
2019-08-08 12:35:00,95.53,95.55,95.44,95.45,5256.0,94.1693,94.189,94.0806,94.0904,5256.0
2019-08-08 12:40:00,95.46,95.49,95.37,95.4,3510.0,94.1003,94.1299,94.0116,94.0411,3510.0
2019-08-08 12:45:00,95.39,95.44,95.34,95.37,6652.0,94.0313,94.0806,93.982,94.0116,6652.0
2019-08-08 12:50:00,95.4,95.43,95.37,95.4,47958.0,94.0411,94.0707,94.0116,94.0411,47958.0
2019-08-08 12:55:00,95.4,95.51,95.4,95.48,2050.0,94.0411,94.1496,94.0411,94.12,2050.0
2019-08-08 13:00:00,95.52,95.56,95.46,95.53,4500.0,94.1594,94.1989,94.1003,94.1693,4500.0
2019-08-08 13:05:00,95.47,95.51,95.38,95.39,3500.0,94.1101,94.1496,94.0214,94.0313,3500.0
2019-08-08 13:10:00,95.36,95.41,95.33,95.41,3327.0,94.0017,94.051,93.9721,94.051,3327.0
2019-08-08 13:15:00,95.43,95.46,95.4,95.44,3300.0,94.0707,94.1003,94.0411,94.0806,3300.0
2019-08-08 13:20:00,95.44,95.46,95.39,95.44,4204.0,94.0806,94.1003,94.0313,94.0806,4204.0
2019-08-08 13:25:00,95.43,95.44,95.33,95.34,3819.0,94.0707,94.0806,93.9721,93.982,3819.0
2019-08-08 13:30:00,95.34,95.47,95.34,95.43,6777.0,93.982,94.1101,93.982,94.0707,6777.0
2019-08-08 13:35:00,95.48,95.54,95.47,95.49,4852.0,94.12,94.1791,94.1101,94.1299,4852.0
2019-08-08 13:40:00,95.5,95.58,95.48,95.57,4856.0,94.1397,94.2186,94.12,94.2087,4856.0
2019-08-08 13:45:00,95.56,95.64,95.55,95.6,5285.0,94.1989,94.2777,94.189,94.2383,5285.0
2019-08-08 13:50:00,95.59,95.67,95.58,95.67,4819.0,94.2284,94.3073,94.2186,94.3073,4819.0
2019-08-08 13:55:00,95.67,95.74,95.65,95.67,3761.0,94.3073,94.3763,94.2876,94.3073,3761.0
2019-08-08 14:00:00,95.65,95.66,95.56,95.58,5102.0,94.2876,94.2974,94.1989,94.2186,5102.0
2019-08-08 14:05:00,95.55,95.63,95.54,95.57,4723.0,94.189,94.2679,94.1791,94.2087,4723.0
2019-08-08 14:10:00,95.58,95.63,95.57,95.62,8272.0,94.2186,94.2679,94.2087,94.258,8272.0
2019-08-08 14:15:00,95.64,95.67,95.52,95.53,4046.0,94.2777,94.3073,94.1594,94.1693,4046.0
2019-08-08 14:20:00,95.51,95.58,95.51,95.57,3022.0,94.1496,94.2186,94.1496,94.2087,3022.0
2019-08-08 14:25:00,95.56,95.6,95.56,95.59,2410.0,94.1989,94.2383,94.1989,94.2284,2410.0
2019-08-08 14:30:00,95.61,95.67,95.59,95.6,7359.0,94.2481,94.3073,94.2284,94.2383,7359.0
2019-08-08 14:35:00,95.59,95.66,95.56,95.66,4355.0,94.2284,94.2974,94.1989,94.2974,4355.0
2019-08-08 14:40:00,95.69,95.79,95.64,95.78,3962.0,94.327,94.4256,94.2777,94.4157,3962.0
2019-08-08 14:45:00,95.78,95.78,95.61,95.61,38584.0,94.4157,94.4157,94.2481,94.2481,38584.0
2019-08-08 14:50:00,95.65,95.81,95.65,95.75,19673.0,94.2876,94.4453,94.2876,94.3862,19673.0
2019-08-08 14:55:00,95.77,95.84,95.69,95.74,14570.0,94.4059,94.4749,94.327,94.3763,14570.0
2019-08-08 15:00:00,95.73,95.84,95.72,95.84,18067.0,94.3664,94.4749,94.3566,94.4749,18067.0
2019-08-08 15:05:00,95.83,95.91,95.83,95.84,12244.0,94.465,94.5439,94.465,94.4749,12244.0
2019-08-08 15:10:00,95.81,95.81,95.67,95.67,8054.0,94.4453,94.4453,94.3073,94.3073,8054.0
2019-08-08 15:15:00,95.66,95.68,95.55,95.6,10513.0,94.2974,94.3171,94.189,94.2383,10513.0
2019-08-08 15:20:00,95.61,95.66,95.55,95.55,20017.0,94.2481,94.2974,94.189,94.189,20017.0
2019-08-08 15:25:00,95.56,95.59,95.43,95.48,19094.0,94.1989,94.2284,94.0707,94.12,19094.0
2019-08-08 15:30:00,95.47,95.61,95.47,95.54,20832.0,94.1101,94.2481,94.1101,94.1791,20832.0
2019-08-08 15:35:00,95.54,95.6,95.38,95.42,17979.0,94.1791,94.2383,94.0214,94.0609,17979.0
2019-08-08 15:40:00,95.43,95.61,95.42,95.53,24157.0,94.0707,94.2481,94.0609,94.1693,24157.0
2019-08-08 15:45:00,95.52,95.61,95.46,95.47,21385.0,94.1594,94.2481,94.1003,94.1101,21385.0
2019-08-08 15:50:00,95.47,95.74,95.4,95.68,64265.0,94.1101,94.3763,94.0411,94.3171,64265.0
2019-08-08 15:55:00,95.68,95.77,95.64,95.77,151221.0,94.3171,94.4059,94.2777,94.4059,151221.0
2019-08-09 09:30:00,95.51,95.92,95.45,95.52,21894.0,94.1496,94.5537,94.0904,94.1594,21894.0
2019-08-09 09:35:00,95.51,95.55,95.21,95.23,19583.0,94.1496,94.189,93.8538,93.8736,19583.0
2019-08-09 09:40:00,95.26,95.45,95.21,95.42,36822.0,93.9031,94.0904,93.8538,94.0609,36822.0
2019-08-09 09:45:00,95.42,95.51,95.39,95.48,8770.0,94.0609,94.1496,94.0313,94.12,8770.0
2019-08-09 09:50:00,95.53,95.54,95.36,95.46,15660.0,94.1693,94.1791,94.0017,94.1003,15660.0
2019-08-09 09:55:00,95.49,95.75,95.49,95.75,12021.0,94.1299,94.3862,94.1299,94.3862,12021.0
2019-08-09 10:00:00,95.73,95.77,95.59,95.7,11606.0,94.3664,94.4059,94.2284,94.3369,11606.0
2019-08-09 10:05:00,95.73,95.81,95.5,95.55,43873.0,94.3664,94.4453,94.1397,94.189,43873.0
2019-08-09 10:10:00,95.53,95.74,95.52,95.63,11356.0,94.1693,94.3763,94.1594,94.2679,11356.0
2019-08-09 10:15:00,95.62,95.81,95.57,95.58,5755.0,94.258,94.4453,94.2087,94.2186,5755.0
2019-08-09 10:20:00,95.6,95.64,95.27,95.42,4719.0,94.2383,94.2777,93.913,94.0609,4719.0
2019-08-09 10:25:00,95.4,95.46,95.24,95.25,8315.0,94.0411,94.1003,93.8834,93.8933,8315.0
2019-08-09 10:30:00,95.25,95.3,94.93,94.99,6884.0,93.8933,93.9426,93.5778,93.637,6884.0
2019-08-09 10:35:00,95.03,95.36,95.03,95.23,15637.0,93.6764,94.0017,93.6764,93.8736,15637.0
2019-08-09 10:40:00,95.2,95.26,95.12,95.23,9046.0,93.844,93.9031,93.7651,93.8736,9046.0
2019-08-09 10:45:00,95.27,95.47,95.17,95.47,4340.0,93.913,94.1101,93.8144,94.1101,4340.0
2019-08-09 10:50:00,95.44,95.66,95.41,95.56,10830.0,94.0806,94.2974,94.051,94.1989,10830.0
2019-08-09 10:55:00,95.55,95.78,95.54,95.59,5260.0,94.189,94.4157,94.1791,94.2284,5260.0
2019-08-09 11:00:00,95.55,95.59,95.34,95.37,4763.0,94.189,94.2284,93.982,94.0116,4763.0
2019-08-09 11:05:00,95.34,95.36,95.2,95.2,4661.0,93.982,94.0017,93.844,93.844,4661.0
2019-08-09 11:10:00,95.15,95.36,95.15,95.3,5822.0,93.7947,94.0017,93.7947,93.9426,5822.0
2019-08-09 11:15:00,95.27,95.36,95.25,95.28,3997.0,93.913,94.0017,93.8933,93.9228,3997.0
2019-08-09 11:20:00,95.28,95.39,95.18,95.21,5533.0,93.9228,94.0313,93.8243,93.8538,5533.0
2019-08-09 11:25:00,95.18,95.23,95.1,95.14,5193.0,93.8243,93.8736,93.7454,93.7848,5193.0
2019-08-09 11:30:00,95.14,95.22,95.1,95.2,7508.0,93.7848,93.8637,93.7454,93.844,7508.0
2019-08-09 11:35:00,95.2,95.2,94.98,94.98,5564.0,93.844,93.844,93.6271,93.6271,5564.0
2019-08-09 11:40:00,94.97,94.99,94.78,94.78,19913.0,93.6173,93.637,93.43,93.43,19913.0
2019-08-09 11:45:00,94.8,94.94,94.77,94.92,8789.0,93.4497,93.5877,93.4201,93.568,8789.0
2019-08-09 11:50:00,94.89,94.97,94.81,94.81,3397.0,93.5384,93.6173,93.4595,93.4595,3397.0
2019-08-09 11:55:00,94.77,94.83,94.67,94.76,7085.0,93.4201,93.4793,93.3215,93.4103,7085.0
2019-08-09 12:00:00,94.74,94.83,94.7,94.7,8728.0,93.3905,93.4793,93.3511,93.3511,8728.0
2019-08-09 12:05:00,94.72,94.72,94.59,94.63,11756.0,93.3708,93.3708,93.2427,93.2821,11756.0
2019-08-09 12:10:00,94.63,94.75,94.63,94.69,9426.0,93.2821,93.4004,93.2821,93.3413,9426.0
2019-08-09 12:15:00,94.7,94.71,94.55,94.6,14696.0,93.3511,93.361,93.2032,93.2525,14696.0
2019-08-09 12:20:00,94.59,94.73,94.53,94.66,6594.0,93.2427,93.3807,93.1835,93.3117,6594.0
2019-08-09 12:25:00,94.66,94.69,94.59,94.66,3284.0,93.3117,93.3413,93.2427,93.3117,3284.0
2019-08-09 12:30:00,94.61,94.74,94.61,94.73,5414.0,93.2624,93.3905,93.2624,93.3807,5414.0
2019-08-09 12:35:00,94.76,94.77,94.64,94.75,9531.0,93.4103,93.4201,93.292,93.4004,9531.0
2019-08-09 12:40:00,94.75,94.79,94.71,94.75,10995.0,93.4004,93.4398,93.361,93.4004,10995.0
2019-08-09 12:45:00,94.77,94.94,94.75,94.94,21164.0,93.4201,93.5877,93.4004,93.5877,21164.0
2019-08-09 12:50:00,94.95,95.24,94.89,95.24,35310.0,93.5975,93.8834,93.5384,93.8834,35310.0
2019-08-09 12:55:00,95.23,95.43,95.13,95.13,7033.0,93.8736,94.0707,93.775,93.775,7033.0
2019-08-09 13:00:00,95.15,95.27,95.14,95.21,2972.0,93.7947,93.913,93.7848,93.8538,2972.0
2019-08-09 13:05:00,95.21,95.21,95.08,95.11,9763.0,93.8538,93.8538,93.7257,93.7553,9763.0
2019-08-09 13:10:00,95.09,95.16,95.08,95.1,15241.0,93.7356,93.8046,93.7257,93.7454,15241.0
2019-08-09 13:15:00,95.1,95.17,95.08,95.12,17459.0,93.7454,93.8144,93.7257,93.7651,17459.0
2019-08-09 13:20:00,95.16,95.34,95.16,95.33,3128.0,93.8046,93.982,93.8046,93.9721,3128.0
2019-08-09 13:25:00,95.35,95.46,95.34,95.45,5290.0,93.9918,94.1003,93.982,94.0904,5290.0
2019-08-09 13:30:00,95.45,95.65,95.45,95.59,2934.0,94.0904,94.2876,94.0904,94.2284,2934.0
2019-08-09 13:35:00,95.58,95.6,95.5,95.57,3410.0,94.2186,94.2383,94.1397,94.2087,3410.0
2019-08-09 13:40:00,95.58,95.63,95.56,95.59,2100.0,94.2186,94.2679,94.1989,94.2284,2100.0
2019-08-09 13:45:00,95.61,95.66,95.54,95.58,7486.0,94.2481,94.2974,94.1791,94.2186,7486.0
2019-08-09 13:50:00,95.57,95.63,95.54,95.56,4363.0,94.2087,94.2679,94.1791,94.1989,4363.0
2019-08-09 13:55:00,95.56,95.58,95.4,95.4,5457.0,94.1989,94.2186,94.0411,94.0411,5457.0
2019-08-09 14:00:00,95.42,95.46,95.31,95.37,4851.0,94.0609,94.1003,93.9524,94.0116,4851.0
2019-08-09 14:05:00,95.36,95.43,95.34,95.41,5302.0,94.0017,94.0707,93.982,94.051,5302.0
2019-08-09 14:10:00,95.42,95.5,95.4,95.43,6711.0,94.0609,94.1397,94.0411,94.0707,6711.0
2019-08-09 14:15:00,95.46,95.47,95.39,95.47,7094.0,94.1003,94.1101,94.0313,94.1101,7094.0
2019-08-09 14:20:00,95.48,95.52,95.38,95.52,5376.0,94.12,94.1594,94.0214,94.1594,5376.0
2019-08-09 14:25:00,95.51,95.56,95.51,95.54,3781.0,94.1496,94.1989,94.1496,94.1791,3781.0
2019-08-09 14:30:00,95.54,95.59,95.51,95.52,11816.0,94.1791,94.2284,94.1496,94.1594,11816.0
2019-08-09 14:35:00,95.52,95.52,95.41,95.45,6339.0,94.1594,94.1594,94.051,94.0904,6339.0
2019-08-09 14:40:00,95.47,95.53,95.46,95.51,4874.0,94.1101,94.1693,94.1003,94.1496,4874.0
2019-08-09 14:45:00,95.53,95.55,95.48,95.52,7175.0,94.1693,94.189,94.12,94.1594,7175.0
2019-08-09 14:50:00,95.5,95.54,95.46,95.54,5796.0,94.1397,94.1791,94.1003,94.1791,5796.0
2019-08-09 14:55:00,95.55,95.67,95.55,95.57,8819.0,94.189,94.3073,94.189,94.2087,8819.0
2019-08-09 15:00:00,95.58,95.79,95.54,95.74,7256.0,94.2186,94.4256,94.1791,94.3763,7256.0
2019-08-09 15:05:00,95.75,96.02,95.73,95.97,17005.0,94.3862,94.6523,94.3664,94.603,17005.0
2019-08-09 15:10:00,95.96,95.98,95.91,95.98,3142.0,94.5932,94.6129,94.5439,94.6129,3142.0
2019-08-09 15:15:00,95.97,95.99,95.85,95.86,6951.0,94.603,94.6227,94.4847,94.4946,6951.0
2019-08-09 15:20:00,95.85,95.91,95.81,95.91,7675.0,94.4847,94.5439,94.4453,94.5439,7675.0
2019-08-09 15:25:00,95.92,95.96,95.88,95.9,10140.0,94.5537,94.5932,94.5143,94.534,10140.0
2019-08-09 15:30:00,95.9,96.06,95.89,96.01,17256.0,94.534,94.6917,94.5242,94.6424,17256.0
2019-08-09 15:35:00,96.01,96.08,95.97,96.01,13923.0,94.6424,94.7115,94.603,94.6424,13923.0
2019-08-09 15:40:00,96.01,96.05,95.96,95.98,16770.0,94.6424,94.6819,94.5932,94.6129,16770.0
2019-08-09 15:45:00,95.98,96.01,95.91,95.91,20416.0,94.6129,94.6424,94.5439,94.5439,20416.0
2019-08-09 15:50:00,95.91,95.94,95.76,95.77,32020.0,94.5439,94.5734,94.396,94.4059,32020.0
2019-08-09 15:55:00,95.76,95.77,95.54,95.58,88743.0,94.396,94.4059,94.1791,94.2186,88743.0
2019-08-12 09:30:00,95.0,95.23,94.76,94.93,13166.0,93.6468,93.8736,93.4103,93.5778,13166.0
2019-08-12 09:35:00,94.99,95.02,94.65,94.99,10146.0,93.637,93.6665,93.3018,93.637,10146.0
2019-08-12 09:40:00,95.02,95.02,94.89,94.93,4712.0,93.6665,93.6665,93.5384,93.5778,4712.0
2019-08-12 09:45:00,94.93,95.0,94.76,94.79,7136.0,93.5778,93.6468,93.4103,93.4398,7136.0
2019-08-12 09:50:00,94.78,94.88,94.68,94.72,8949.0,93.43,93.5285,93.3314,93.3708,8949.0
2019-08-12 09:55:00,94.72,94.95,94.71,94.95,6646.0,93.3708,93.5975,93.361,93.5975,6646.0
2019-08-12 10:00:00,94.97,94.98,94.75,94.75,9367.0,93.6173,93.6271,93.4004,93.4004,9367.0
2019-08-12 10:05:00,94.74,94.87,94.6,94.87,12927.0,93.3905,93.5187,93.2525,93.5187,12927.0
2019-08-12 10:10:00,94.83,94.93,94.81,94.93,6560.0,93.4793,93.5778,93.4595,93.5778,6560.0
2019-08-12 10:15:00,94.95,95.14,94.87,95.0,4774.0,93.5975,93.7848,93.5187,93.6468,4774.0
2019-08-12 10:20:00,95.07,95.15,94.97,95.15,4843.0,93.7158,93.7947,93.6173,93.7947,4843.0
2019-08-12 10:25:00,95.19,95.26,95.02,95.03,6804.0,93.8341,93.9031,93.6665,93.6764,6804.0
2019-08-12 10:30:00,95.06,95.1,94.96,94.97,11554.0,93.706,93.7454,93.6074,93.6173,11554.0
2019-08-12 10:35:00,94.96,95.02,94.94,95.0,4095.0,93.6074,93.6665,93.5877,93.6468,4095.0
2019-08-12 10:40:00,95.02,95.04,94.82,94.84,5500.0,93.6665,93.6863,93.4694,93.4891,5500.0
2019-08-12 10:45:00,94.84,94.93,94.77,94.91,11963.0,93.4891,93.5778,93.4201,93.5581,11963.0
2019-08-12 10:50:00,94.96,94.96,94.83,94.88,3853.0,93.6074,93.6074,93.4793,93.5285,3853.0
2019-08-12 10:55:00,94.88,94.9,94.83,94.84,3907.0,93.5285,93.5483,93.4793,93.4891,3907.0
2019-08-12 11:00:00,94.83,94.83,94.67,94.68,4700.0,93.4793,93.4793,93.3215,93.3314,4700.0
2019-08-12 11:05:00,94.67,94.67,94.57,94.59,6095.0,93.3215,93.3215,93.223,93.2427,6095.0
2019-08-12 11:10:00,94.55,94.6,94.44,94.59,6119.0,93.2032,93.2525,93.0948,93.2427,6119.0
2019-08-12 11:15:00,94.58,94.69,94.58,94.69,4846.0,93.2328,93.3413,93.2328,93.3413,4846.0
2019-08-12 11:20:00,94.74,94.81,94.72,94.73,3520.0,93.3905,93.4595,93.3708,93.3807,3520.0
2019-08-12 11:25:00,94.72,94.83,94.71,94.83,4844.0,93.3708,93.4793,93.361,93.4793,4844.0
2019-08-12 11:30:00,94.82,94.84,94.59,94.61,4167.0,93.4694,93.4891,93.2427,93.2624,4167.0
2019-08-12 11:35:00,94.57,94.63,94.52,94.53,7130.0,93.223,93.2821,93.1737,93.1835,7130.0
2019-08-12 11:40:00,94.54,94.8,94.53,94.8,5957.0,93.1934,93.4497,93.1835,93.4497,5957.0
2019-08-12 11:45:00,94.82,94.83,94.76,94.8,5501.0,93.4694,93.4793,93.4103,93.4497,5501.0
2019-08-12 11:50:00,94.79,94.85,94.76,94.85,2916.0,93.4398,93.499,93.4103,93.499,2916.0
2019-08-12 11:55:00,94.86,94.88,94.8,94.8,4071.0,93.5088,93.5285,93.4497,93.4497,4071.0
2019-08-12 12:00:00,94.77,94.77,94.57,94.68,7035.0,93.4201,93.4201,93.223,93.3314,7035.0
2019-08-12 12:05:00,94.7,94.73,94.65,94.73,6059.0,93.3511,93.3807,93.3018,93.3807,6059.0
2019-08-12 12:10:00,94.74,94.78,94.74,94.77,5146.0,93.3905,93.43,93.3905,93.4201,5146.0
2019-08-12 12:15:00,94.76,94.82,94.7,94.81,8277.0,93.4103,93.4694,93.3511,93.4595,8277.0
2019-08-12 12:20:00,94.8,94.88,94.79,94.82,4744.0,93.4497,93.5285,93.4398,93.4694,4744.0
2019-08-12 12:25:00,94.82,94.9,94.77,94.9,3535.0,93.4694,93.5483,93.4201,93.5483,3535.0
2019-08-12 12:30:00,94.89,94.95,94.8,94.8,4674.0,93.5384,93.5975,93.4497,93.4497,4674.0
2019-08-12 12:35:00,94.82,94.87,94.81,94.84,2519.0,93.4694,93.5187,93.4595,93.4891,2519.0
2019-08-12 12:40:00,94.84,94.87,94.71,94.84,12530.0,93.4891,93.5187,93.361,93.4891,12530.0
2019-08-12 12:45:00,94.82,94.82,94.68,94.72,3236.0,93.4694,93.4694,93.3314,93.3708,3236.0
2019-08-12 12:50:00,94.72,94.75,94.57,94.57,4056.0,93.3708,93.4004,93.223,93.223,4056.0
2019-08-12 12:55:00,94.59,94.66,94.59,94.61,5200.0,93.2427,93.3117,93.2427,93.2624,5200.0
2019-08-12 13:00:00,94.6,94.6,94.5,94.54,5478.0,93.2525,93.2525,93.154,93.1934,5478.0
2019-08-12 13:05:00,94.55,94.66,94.54,94.62,5822.0,93.2032,93.3117,93.1934,93.2722,5822.0
2019-08-12 13:10:00,94.62,94.67,94.56,94.63,8332.0,93.2722,93.3215,93.2131,93.2821,8332.0
2019-08-12 13:15:00,94.64,94.67,94.49,94.52,3934.0,93.292,93.3215,93.1441,93.1737,3934.0
2019-08-12 13:20:00,94.52,94.57,94.51,94.55,4726.0,93.1737,93.223,93.1638,93.2032,4726.0
2019-08-12 13:25:00,94.55,94.58,94.53,94.56,3447.0,93.2032,93.2328,93.1835,93.2131,3447.0
2019-08-12 13:30:00,94.55,94.58,94.53,94.54,3826.0,93.2032,93.2328,93.1835,93.1934,3826.0
2019-08-12 13:35:00,94.53,94.58,94.45,94.48,6293.0,93.1835,93.2328,93.1047,93.1342,6293.0
2019-08-12 13:40:00,94.45,94.49,94.37,94.37,8264.0,93.1047,93.1441,93.0258,93.0258,8264.0
2019-08-12 13:45:00,94.39,94.5,94.31,94.39,7202.0,93.0455,93.154,92.9667,93.0455,7202.0
2019-08-12 13:50:00,94.37,94.46,94.31,94.45,41504.0,93.0258,93.1145,92.9667,93.1047,41504.0
2019-08-12 13:55:00,94.44,94.48,94.36,94.39,5740.0,93.0948,93.1342,93.016,93.0455,5740.0
2019-08-12 14:00:00,94.36,94.38,94.31,94.37,4563.0,93.016,93.0357,92.9667,93.0258,4563.0
2019-08-12 14:05:00,94.36,94.36,94.28,94.32,3763.0,93.016,93.016,92.9371,92.9765,3763.0
2019-08-12 14:10:00,94.33,94.48,94.3,94.37,11199.0,92.9864,93.1342,92.9568,93.0258,11199.0
2019-08-12 14:15:00,94.37,94.39,94.28,94.28,7215.0,93.0258,93.0455,92.9371,92.9371,7215.0
2019-08-12 14:20:00,94.27,94.3,94.21,94.24,4808.0,92.9272,92.9568,92.8681,92.8977,4808.0
2019-08-12 14:25:00,94.22,94.25,94.12,94.15,8510.0,92.8779,92.9075,92.7794,92.8089,8510.0
2019-08-12 14:30:00,94.15,94.22,94.12,94.12,12096.0,92.8089,92.8779,92.7794,92.7794,12096.0
2019-08-12 14:35:00,94.11,94.11,93.95,93.95,13573.0,92.7695,92.7695,92.6118,92.6118,13573.0
2019-08-12 14:40:00,93.96,93.96,93.73,93.77,9106.0,92.6216,92.6216,92.3949,92.4344,9106.0
2019-08-12 14:45:00,93.78,93.89,93.78,93.79,5976.0,92.4442,92.5526,92.4442,92.4541,5976.0
2019-08-12 14:50:00,93.79,93.95,93.79,93.83,5737.0,92.4541,92.6118,92.4541,92.4935,5737.0
2019-08-12 14:55:00,93.82,93.86,93.67,93.8,9728.0,92.4836,92.5231,92.3358,92.4639,9728.0
2019-08-12 15:00:00,93.78,94.0,93.78,93.95,8741.0,92.4442,92.6611,92.4442,92.6118,8741.0
2019-08-12 15:05:00,93.95,94.05,93.88,94.01,10958.0,92.6118,92.7104,92.5428,92.6709,10958.0
2019-08-12 15:10:00,93.98,94.04,93.91,93.91,109770.0,92.6414,92.7005,92.5724,92.5724,109770.0
2019-08-12 15:15:00,93.92,93.96,93.71,93.76,10618.0,92.5822,92.6216,92.3752,92.4245,10618.0
2019-08-12 15:20:00,93.73,93.73,93.63,93.7,10679.0,92.3949,92.3949,92.2963,92.3654,10679.0
2019-08-12 15:25:00,93.7,93.74,93.66,93.72,12429.0,92.3654,92.4048,92.3259,92.3851,12429.0
2019-08-12 15:30:00,93.73,93.79,93.69,93.7,12944.0,92.3949,92.4541,92.3555,92.3654,12944.0
2019-08-12 15:35:00,93.71,93.76,93.68,93.76,6237.0,92.3752,92.4245,92.3456,92.4245,6237.0
2019-08-12 15:40:00,93.78,93.87,93.68,93.8,6550.0,92.4442,92.5329,92.3456,92.4639,6550.0
2019-08-12 15:45:00,93.81,93.82,93.77,93.79,6800.0,92.4738,92.4836,92.4344,92.4541,6800.0
2019-08-12 15:50:00,93.81,93.92,93.81,93.82,7300.0,92.4738,92.5822,92.4738,92.4836,7300.0
2019-08-12 15:55:00,93.81,93.91,93.78,93.88,26536.0,92.4738,92.5724,92.4442,92.5428,26536.0
2019-08-13 09:30:00,93.82,94.2,93.66,93.85,34210.0,92.4836,92.8582,92.3259,92.5132,34210.0
2019-08-13 09:35:00,93.91,94.82,93.86,94.64,11009.0,92.5724,93.4694,92.5231,93.292,11009.0
2019-08-13 09:40:00,94.65,94.65,94.32,94.59,7965.0,93.3018,93.3018,92.9765,93.2427,7965.0
2019-08-13 09:45:00,94.64,95.65,94.64,95.54,10020.0,93.292,94.2876,93.292,94.1791,10020.0
2019-08-13 09:50:00,95.56,95.57,95.21,95.49,9518.0,94.1989,94.2087,93.8538,94.1299,9518.0
2019-08-13 09:55:00,95.55,95.93,95.55,95.89,40017.0,94.189,94.5636,94.189,94.5242,40017.0
2019-08-13 10:00:00,95.89,95.95,95.57,95.69,50176.0,94.5242,94.5833,94.2087,94.327,50176.0
2019-08-13 10:05:00,95.68,95.74,95.5,95.56,17162.0,94.3171,94.3763,94.1397,94.1989,17162.0
2019-08-13 10:10:00,95.56,95.59,95.42,95.45,12899.0,94.1989,94.2284,94.0609,94.0904,12899.0
2019-08-13 10:15:00,95.5,95.97,95.5,95.97,9581.0,94.1397,94.603,94.1397,94.603,9581.0
2019-08-13 10:20:00,95.98,96.0,95.79,96.0,13842.0,94.6129,94.6326,94.4256,94.6326,13842.0
2019-08-13 10:25:00,95.96,96.31,95.93,96.03,9651.0,94.5932,94.9382,94.5636,94.6622,9651.0
2019-08-13 10:30:00,96.05,96.25,95.94,96.18,12018.0,94.6819,94.879,94.5734,94.81,12018.0
2019-08-13 10:35:00,96.19,96.23,96.07,96.1,7268.0,94.8199,94.8593,94.7016,94.7312,7268.0
2019-08-13 10:40:00,96.13,96.14,95.89,95.95,8669.0,94.7607,94.7706,94.5242,94.5833,8669.0
2019-08-13 10:45:00,95.95,96.09,95.93,96.02,39055.0,94.5833,94.7213,94.5636,94.6523,39055.0
2019-08-13 10:50:00,96.06,96.06,95.95,96.0,7745.0,94.6917,94.6917,94.5833,94.6326,7745.0
2019-08-13 10:55:00,96.0,96.09,95.97,95.98,13570.0,94.6326,94.7213,94.603,94.6129,13570.0
2019-08-13 11:00:00,95.97,96.02,95.72,95.74,39677.0,94.603,94.6523,94.3566,94.3763,39677.0
2019-08-13 11:05:00,95.7,95.88,95.69,95.79,4186.0,94.3369,94.5143,94.327,94.4256,4186.0
2019-08-13 11:10:00,95.81,95.86,95.73,95.85,4649.0,94.4453,94.4946,94.3664,94.4847,4649.0
2019-08-13 11:15:00,95.81,95.81,95.21,95.32,14032.0,94.4453,94.4453,93.8538,93.9623,14032.0
2019-08-13 11:20:00,95.33,95.45,95.16,95.24,14035.0,93.9721,94.0904,93.8046,93.8834,14035.0
2019-08-13 11:25:00,95.18,95.33,95.14,95.21,11475.0,93.8243,93.9721,93.7848,93.8538,11475.0
2019-08-13 11:30:00,95.2,95.25,95.11,95.16,9066.0,93.844,93.8933,93.7553,93.8046,9066.0
2019-08-13 11:35:00,95.18,95.33,95.18,95.31,8961.0,93.8243,93.9721,93.8243,93.9524,8961.0
2019-08-13 11:40:00,95.36,95.52,95.36,95.51,4932.0,94.0017,94.1594,94.0017,94.1496,4932.0
2019-08-13 11:45:00,95.53,95.53,95.43,95.45,3044.0,94.1693,94.1693,94.0707,94.0904,3044.0
2019-08-13 11:50:00,95.47,95.47,95.31,95.37,8873.0,94.1101,94.1101,93.9524,94.0116,8873.0
2019-08-13 11:55:00,95.4,95.44,95.3,95.43,13513.0,94.0411,94.0806,93.9426,94.0707,13513.0
2019-08-13 12:00:00,95.48,95.52,95.41,95.42,4940.0,94.12,94.1594,94.051,94.0609,4940.0
2019-08-13 12:05:00,95.38,95.54,95.36,95.47,4350.0,94.0214,94.1791,94.0017,94.1101,4350.0
2019-08-13 12:10:00,95.47,95.61,95.47,95.61,5495.0,94.1101,94.2481,94.1101,94.2481,5495.0
2019-08-13 12:15:00,95.6,95.64,95.6,95.62,3962.0,94.2383,94.2777,94.2383,94.258,3962.0
2019-08-13 12:20:00,95.65,95.7,95.63,95.64,3897.0,94.2876,94.3369,94.2679,94.2777,3897.0
2019-08-13 12:25:00,95.64,95.65,95.52,95.54,4936.0,94.2777,94.2876,94.1594,94.1791,4936.0
2019-08-13 12:30:00,95.52,95.54,95.41,95.41,5300.0,94.1594,94.1791,94.051,94.051,5300.0
2019-08-13 12:35:00,95.45,95.5,95.45,95.49,4300.0,94.0904,94.1397,94.0904,94.1299,4300.0
2019-08-13 12:40:00,95.5,95.51,95.31,95.37,16571.0,94.1397,94.1496,93.9524,94.0116,16571.0
2019-08-13 12:45:00,95.37,95.43,95.35,95.35,2389.0,94.0116,94.0707,93.9918,93.9918,2389.0
2019-08-13 12:50:00,95.27,95.35,95.26,95.29,16612.0,93.913,93.9918,93.9031,93.9327,16612.0
2019-08-13 12:55:00,95.3,95.3,95.15,95.29,7195.0,93.9426,93.9426,93.7947,93.9327,7195.0
2019-08-13 13:00:00,95.29,95.34,95.22,95.33,6212.0,93.9327,93.982,93.8637,93.9721,6212.0
2019-08-13 13:05:00,95.31,95.4,95.31,95.39,3829.0,93.9524,94.0411,93.9524,94.0313,3829.0
2019-08-13 13:10:00,95.39,95.48,95.38,95.45,4504.0,94.0313,94.12,94.0214,94.0904,4504.0
2019-08-13 13:15:00,95.45,95.48,95.05,95.11,10559.0,94.0904,94.12,93.6961,93.7553,10559.0
2019-08-13 13:20:00,95.08,95.16,95.05,95.09,7244.0,93.7257,93.8046,93.6961,93.7356,7244.0
2019-08-13 13:25:00,95.09,95.18,95.05,95.18,5781.0,93.7356,93.8243,93.6961,93.8243,5781.0
2019-08-13 13:30:00,95.18,95.24,95.16,95.21,5265.0,93.8243,93.8834,93.8046,93.8538,5265.0
2019-08-13 13:35:00,95.27,95.31,95.27,95.28,4525.0,93.913,93.9524,93.913,93.9228,4525.0
2019-08-13 13:40:00,95.3,95.31,95.25,95.31,3536.0,93.9426,93.9524,93.8933,93.9524,3536.0
2019-08-13 13:45:00,95.32,95.35,95.28,95.31,6486.0,93.9623,93.9918,93.9228,93.9524,6486.0
2019-08-13 13:50:00,95.32,95.39,95.31,95.31,4038.0,93.9623,94.0313,93.9524,93.9524,4038.0
2019-08-13 13:55:00,95.3,95.37,95.3,95.36,4055.0,93.9426,94.0116,93.9426,94.0017,4055.0
2019-08-13 14:00:00,95.36,95.36,95.21,95.31,15008.0,94.0017,94.0017,93.8538,93.9524,15008.0
2019-08-13 14:05:00,95.32,95.35,95.28,95.34,5240.0,93.9623,93.9918,93.9228,93.982,5240.0
2019-08-13 14:10:00,95.34,95.35,95.28,95.28,8220.0,93.982,93.9918,93.9228,93.9228,8220.0
2019-08-13 14:15:00,95.3,95.37,95.28,95.35,6819.0,93.9426,94.0116,93.9228,93.9918,6819.0
2019-08-13 14:20:00,95.36,95.4,95.34,95.39,4097.0,94.0017,94.0411,93.982,94.0313,4097.0
2019-08-13 14:25:00,95.4,95.47,95.39,95.47,3488.0,94.0411,94.1101,94.0313,94.1101,3488.0
2019-08-13 14:30:00,95.48,95.52,95.4,95.52,5718.0,94.12,94.1594,94.0411,94.1594,5718.0
2019-08-13 14:35:00,95.51,95.51,95.39,95.44,4577.0,94.1496,94.1496,94.0313,94.0806,4577.0
2019-08-13 14:40:00,95.46,95.46,95.4,95.41,3114.0,94.1003,94.1003,94.0411,94.051,3114.0
2019-08-13 14:45:00,95.42,95.43,95.37,95.39,5257.0,94.0609,94.0707,94.0116,94.0313,5257.0
2019-08-13 14:50:00,95.39,95.47,95.36,95.42,8212.0,94.0313,94.1101,94.0017,94.0609,8212.0
2019-08-13 14:55:00,95.4,95.4,95.37,95.4,2744.0,94.0411,94.0411,94.0116,94.0411,2744.0
2019-08-13 15:00:00,95.4,95.41,95.31,95.33,46987.0,94.0411,94.051,93.9524,93.9721,46987.0
2019-08-13 15:05:00,95.32,95.39,95.31,95.38,10335.0,93.9623,94.0313,93.9524,94.0214,10335.0
2019-08-13 15:10:00,95.38,95.38,95.28,95.33,7963.0,94.0214,94.0214,93.9228,93.9721,7963.0
2019-08-13 15:15:00,95.32,95.4,95.31,95.4,7088.0,93.9623,94.0411,93.9524,94.0411,7088.0
2019-08-13 15:20:00,95.4,95.45,95.39,95.44,8663.0,94.0411,94.0904,94.0313,94.0806,8663.0
2019-08-13 15:25:00,95.43,95.48,95.4,95.48,6830.0,94.0707,94.12,94.0411,94.12,6830.0
2019-08-13 15:30:00,95.47,95.47,95.37,95.39,11922.0,94.1101,94.1101,94.0116,94.0313,11922.0
2019-08-13 15:35:00,95.43,95.45,95.36,95.39,10268.0,94.0707,94.0904,94.0017,94.0313,10268.0
2019-08-13 15:40:00,95.4,95.43,95.27,95.29,38623.0,94.0411,94.0707,93.913,93.9327,38623.0
2019-08-13 15:45:00,95.31,95.35,95.27,95.35,18758.0,93.9524,93.9918,93.913,93.9918,18758.0
2019-08-13 15:50:00,95.34,95.47,95.31,95.46,34387.0,93.982,94.1101,93.9524,94.1003,34387.0
2019-08-13 15:55:00,95.46,95.46,95.14,95.27,113635.0,94.1003,94.1003,93.7848,93.913,113635.0
2019-08-14 09:30:00,93.86,93.91,93.13,93.8,32026.0,92.5231,92.5724,91.8035,92.4639,32026.0
2019-08-14 09:35:00,93.96,93.96,93.69,93.75,10533.0,92.6216,92.6216,92.3555,92.4146,10533.0
2019-08-14 09:40:00,93.63,93.72,93.29,93.44,19121.0,92.2963,92.3851,91.9612,92.1091,19121.0
2019-08-14 09:45:00,93.44,93.48,93.06,93.17,18314.0,92.1091,92.1485,91.7345,91.8429,18314.0
2019-08-14 09:50:00,93.16,93.44,93.13,93.34,18169.0,91.833,92.1091,91.8035,92.0105,18169.0
2019-08-14 09:55:00,93.39,93.57,93.33,93.56,7626.0,92.0598,92.2372,92.0006,92.2273,7626.0
2019-08-14 10:00:00,93.53,93.53,93.2,93.23,6017.0,92.1978,92.1978,91.8725,91.902,6017.0
2019-08-14 10:05:00,93.27,93.28,93.1,93.2,7317.0,91.9415,91.9513,91.7739,91.8725,7317.0
2019-08-14 10:10:00,93.17,93.25,93.11,93.23,31378.0,91.8429,91.9218,91.7838,91.902,31378.0
2019-08-14 10:15:00,93.23,93.37,93.23,93.29,9204.0,91.902,92.0401,91.902,91.9612,9204.0
2019-08-14 10:20:00,93.3,93.41,93.23,93.32,6163.0,91.971,92.0795,91.902,91.9908,6163.0
2019-08-14 10:25:00,93.31,93.72,93.27,93.63,12541.0,91.9809,92.3851,91.9415,92.2963,12541.0
2019-08-14 10:30:00,93.67,93.71,93.55,93.59,22397.0,92.3358,92.3752,92.2175,92.2569,22397.0
2019-08-14 10:35:00,93.6,93.6,93.37,93.45,47556.0,92.2668,92.2668,92.0401,92.1189,47556.0
2019-08-14 10:40:00,93.44,93.55,93.38,93.55,28368.0,92.1091,92.2175,92.0499,92.2175,28368.0
2019-08-14 10:45:00,93.55,93.55,93.24,93.26,9272.0,92.2175,92.2175,91.9119,91.9316,9272.0
2019-08-14 10:50:00,93.26,93.4,93.24,93.34,8691.0,91.9316,92.0696,91.9119,92.0105,8691.0
2019-08-14 10:55:00,93.33,93.34,93.08,93.08,11257.0,92.0006,92.0105,91.7542,91.7542,11257.0
2019-08-14 11:00:00,93.05,93.1,92.93,93.0,27679.0,91.7246,91.7739,91.6063,91.6753,27679.0
2019-08-14 11:05:00,93.0,93.03,92.86,92.86,10697.0,91.6753,91.7049,91.5373,91.5373,10697.0
2019-08-14 11:10:00,92.87,92.93,92.75,92.79,12948.0,91.5472,91.6063,91.4289,91.4683,12948.0
2019-08-14 11:15:00,92.75,92.75,92.55,92.63,12043.0,91.4289,91.4289,91.2317,91.3106,12043.0
2019-08-14 11:20:00,92.63,92.94,92.61,92.94,14803.0,91.3106,91.6162,91.2909,91.6162,14803.0
2019-08-14 11:25:00,92.95,92.98,92.86,92.91,4762.0,91.626,91.6556,91.5373,91.5866,4762.0
2019-08-14 11:30:00,92.93,93.06,92.92,93.04,6472.0,91.6063,91.7345,91.5965,91.7148,6472.0
2019-08-14 11:35:00,93.04,93.04,92.84,92.87,7807.0,91.7148,91.7148,91.5176,91.5472,7807.0
2019-08-14 11:40:00,92.84,92.84,92.69,92.69,8574.0,91.5176,91.5176,91.3697,91.3697,8574.0
2019-08-14 11:45:00,92.66,92.66,92.5,92.54,10037.0,91.3402,91.3402,91.1824,91.2219,10037.0
2019-08-14 11:50:00,92.54,92.65,92.42,92.43,10484.0,91.2219,91.3303,91.1036,91.1134,10484.0
2019-08-14 11:55:00,92.43,92.47,92.37,92.47,8785.0,91.1134,91.1529,91.0543,91.1529,8785.0
2019-08-14 12:00:00,92.45,92.45,92.18,92.19,12653.0,91.1332,91.1332,90.867,90.8769,12653.0
2019-08-14 12:05:00,92.2,92.26,91.87,91.97,26829.0,90.8867,90.9459,90.5614,90.66,26829.0
2019-08-14 12:10:00,91.95,91.98,91.78,91.94,23053.0,90.6403,90.6699,90.4727,90.6304,23053.0
2019-08-14 12:15:00,91.95,91.96,91.81,91.92,7234.0,90.6403,90.6501,90.5023,90.6107,7234.0
2019-08-14 12:20:00,91.93,92.04,91.89,91.97,16091.0,90.6206,90.729,90.5811,90.66,16091.0
2019-08-14 12:25:00,91.93,91.95,91.77,91.85,8300.0,90.6206,90.6403,90.4628,90.5417,8300.0
2019-08-14 12:30:00,91.88,92.08,91.88,92.06,5187.0,90.5713,90.7684,90.5713,90.7487,5187.0
2019-08-14 12:35:00,92.03,92.08,91.98,91.98,13610.0,90.7191,90.7684,90.6699,90.6699,13610.0
2019-08-14 12:40:00,91.98,92.01,91.86,91.93,35533.0,90.6699,90.6994,90.5516,90.6206,35533.0
2019-08-14 12:45:00,91.93,91.93,91.79,91.81,61615.0,90.6206,90.6206,90.4826,90.5023,61615.0
2019-08-14 12:50:00,91.79,91.83,91.67,91.7,26071.0,90.4826,90.522,90.3643,90.3938,26071.0
2019-08-14 12:55:00,91.69,91.78,91.48,91.5,25495.0,90.384,90.4727,90.177,90.1967,25495.0
2019-08-14 13:00:00,91.5,91.5,91.36,91.38,22605.0,90.1967,90.1967,90.0587,90.0784,22605.0
2019-08-14 13:05:00,91.37,91.44,91.16,91.44,21619.0,90.0685,90.1375,89.8615,90.1375,21619.0
2019-08-14 13:10:00,91.47,91.6,91.37,91.57,7552.0,90.1671,90.2953,90.0685,90.2657,7552.0
2019-08-14 13:15:00,91.56,91.6,91.4,91.4,5500.0,90.2558,90.2953,90.0981,90.0981,5500.0
2019-08-14 13:20:00,91.42,91.54,91.37,91.54,6345.0,90.1178,90.2361,90.0685,90.2361,6345.0
2019-08-14 13:25:00,91.58,91.91,91.58,91.84,11280.0,90.2755,90.6008,90.2755,90.5318,11280.0
2019-08-14 13:30:00,91.83,92.02,91.82,91.97,7161.0,90.522,90.7093,90.5121,90.66,7161.0
2019-08-14 13:35:00,92.0,92.13,91.97,92.08,5031.0,90.6896,90.8177,90.66,90.7684,5031.0
2019-08-14 13:40:00,92.07,92.18,92.07,92.17,10300.0,90.7586,90.867,90.7586,90.8571,10300.0
2019-08-14 13:45:00,92.16,92.18,92.04,92.09,5289.0,90.8473,90.867,90.729,90.7783,5289.0
2019-08-14 13:50:00,92.09,92.18,92.08,92.08,3204.0,90.7783,90.867,90.7684,90.7684,3204.0
2019-08-14 13:55:00,92.06,92.06,91.93,91.95,5764.0,90.7487,90.7487,90.6206,90.6403,5764.0
2019-08-14 14:00:00,91.98,92.05,91.84,91.86,3199.0,90.6699,90.7389,90.5318,90.5516,3199.0
2019-08-14 14:05:00,91.86,91.89,91.8,91.85,7292.0,90.5516,90.5811,90.4924,90.5417,7292.0
2019-08-14 14:10:00,91.83,92.02,91.82,91.9,5068.0,90.522,90.7093,90.5121,90.591,5068.0
2019-08-14 14:15:00,91.9,92.02,91.9,91.98,5035.0,90.591,90.7093,90.591,90.6699,5035.0
2019-08-14 14:20:00,91.96,91.96,91.78,91.78,4801.0,90.6501,90.6501,90.4727,90.4727,4801.0
2019-08-14 14:25:00,91.77,91.83,91.69,91.69,8689.0,90.4628,90.522,90.384,90.384,8689.0
2019-08-14 14:30:00,91.76,91.76,91.58,91.61,6567.0,90.453,90.453,90.2755,90.3051,6567.0
2019-08-14 14:35:00,91.59,91.63,91.53,91.53,5758.0,90.2854,90.3248,90.2263,90.2263,5758.0
2019-08-14 14:40:00,91.53,91.55,91.36,91.47,11867.0,90.2263,90.246,90.0587,90.1671,11867.0
2019-08-14 14:45:00,91.47,91.57,91.34,91.37,10381.0,90.1671,90.2657,90.039,90.0685,10381.0
2019-08-14 14:50:00,91.36,91.54,91.36,91.45,11118.0,90.0587,90.2361,90.0587,90.1474,11118.0
2019-08-14 14:55:00,91.46,91.53,91.44,91.46,14951.0,90.1573,90.2263,90.1375,90.1573,14951.0
2019-08-14 15:00:00,91.43,91.89,91.36,91.85,47246.0,90.1277,90.5811,90.0587,90.5417,47246.0
2019-08-14 15:05:00,91.87,91.99,91.77,91.81,42607.0,90.5614,90.6797,90.4628,90.5023,42607.0
2019-08-14 15:10:00,91.85,91.93,91.8,91.8,8942.0,90.5417,90.6206,90.4924,90.4924,8942.0
2019-08-14 15:15:00,91.79,91.79,91.65,91.75,34121.0,90.4826,90.4826,90.3446,90.4431,34121.0
2019-08-14 15:20:00,91.72,91.72,91.46,91.46,12061.0,90.4136,90.4136,90.1573,90.1573,12061.0
2019-08-14 15:25:00,91.49,91.94,91.49,91.82,23780.0,90.1868,90.6304,90.1868,90.5121,23780.0
2019-08-14 15:30:00,91.81,91.86,91.54,91.84,43904.0,90.5023,90.5516,90.2361,90.5318,43904.0
2019-08-14 15:35:00,91.85,92.0,91.8,92.0,26582.0,90.5417,90.6896,90.4924,90.6896,26582.0
2019-08-14 15:40:00,92.02,92.15,91.82,92.08,61399.0,90.7093,90.8374,90.5121,90.7684,61399.0
2019-08-14 15:45:00,92.06,92.25,92.01,92.04,63854.0,90.7487,90.936,90.6994,90.729,63854.0
2019-08-14 15:50:00,92.01,92.37,92.0,92.36,84156.0,90.6994,91.0543,90.6896,91.0444,84156.0
2019-08-14 15:55:00,92.35,92.35,92.01,92.01,183622.0,91.0346,91.0346,90.6994,90.6994,183622.0
2019-08-15 09:30:00,92.34,92.82,92.24,92.24,17730.0,91.0247,91.4979,90.9261,90.9261,17730.0
2019-08-15 09:35:00,92.22,92.22,91.71,91.96,14817.0,90.9064,90.9064,90.4037,90.6501,14817.0
2019-08-15 09:40:00,91.97,92.18,91.67,92.17,7898.0,90.66,90.867,90.3643,90.8571,7898.0
2019-08-15 09:45:00,92.12,92.33,92.08,92.25,15936.0,90.8079,91.0149,90.7684,90.936,15936.0
2019-08-15 09:50:00,92.19,92.36,92.04,92.19,13340.0,90.8769,91.0444,90.729,90.8769,13340.0
2019-08-15 09:55:00,92.3,92.37,92.15,92.26,17661.0,90.9853,91.0543,90.8374,90.9459,17661.0
2019-08-15 10:00:00,92.25,92.48,92.25,92.32,16685.0,90.936,91.1627,90.936,91.005,16685.0
2019-08-15 10:05:00,92.27,92.33,92.12,92.16,11156.0,90.9557,91.0149,90.8079,90.8473,11156.0
2019-08-15 10:10:00,92.22,92.47,92.2,92.34,16507.0,90.9064,91.1529,90.8867,91.0247,16507.0
2019-08-15 10:15:00,92.36,92.44,92.21,92.24,5572.0,91.0444,91.1233,90.8966,90.9261,5572.0
2019-08-15 10:20:00,92.2,92.28,92.07,92.2,8049.0,90.8867,90.9656,90.7586,90.8867,8049.0
2019-08-15 10:25:00,92.19,92.25,91.92,91.92,3735.0,90.8769,90.936,90.6107,90.6107,3735.0
2019-08-15 10:30:00,91.93,91.97,91.74,91.97,16868.0,90.6206,90.66,90.4333,90.66,16868.0
2019-08-15 10:35:00,91.95,92.19,91.95,92.05,7253.0,90.6403,90.8769,90.6403,90.7389,7253.0
2019-08-15 10:40:00,92.03,92.27,92.0,92.27,7124.0,90.7191,90.9557,90.6896,90.9557,7124.0
2019-08-15 10:45:00,92.32,92.36,92.2,92.23,8845.0,91.005,91.0444,90.8867,90.9163,8845.0
2019-08-15 10:50:00,92.27,92.39,92.24,92.26,12948.0,90.9557,91.074,90.9261,90.9459,12948.0
2019-08-15 10:55:00,92.23,92.24,91.99,92.02,10150.0,90.9163,90.9261,90.6797,90.7093,10150.0
2019-08-15 11:00:00,91.98,91.98,91.72,91.74,7742.0,90.6699,90.6699,90.4136,90.4333,7742.0
2019-08-15 11:05:00,91.74,91.84,91.63,91.68,5727.0,90.4333,90.5318,90.3248,90.3741,5727.0
2019-08-15 11:10:00,91.69,91.85,91.68,91.77,24544.0,90.384,90.5417,90.3741,90.4628,24544.0
2019-08-15 11:15:00,91.76,91.82,91.7,91.75,4900.0,90.453,90.5121,90.3938,90.4431,4900.0
2019-08-15 11:20:00,91.67,91.79,91.6,91.79,5194.0,90.3643,90.4826,90.2953,90.4826,5194.0
2019-08-15 11:25:00,91.77,92.0,91.76,92.0,4835.0,90.4628,90.6896,90.453,90.6896,4835.0
2019-08-15 11:30:00,92.0,92.04,91.93,91.96,3418.0,90.6896,90.729,90.6206,90.6501,3418.0
2019-08-15 11:35:00,92.0,92.02,91.82,91.82,40586.0,90.6896,90.7093,90.5121,90.5121,40586.0
2019-08-15 11:40:00,91.82,92.0,91.79,91.85,7540.0,90.5121,90.6896,90.4826,90.5417,7540.0
2019-08-15 11:45:00,91.82,91.87,91.73,91.74,4612.0,90.5121,90.5614,90.4234,90.4333,4612.0
2019-08-15 11:50:00,91.77,91.81,91.54,91.54,10048.0,90.4628,90.5023,90.2361,90.2361,10048.0
2019-08-15 11:55:00,91.54,91.73,91.54,91.67,24670.0,90.2361,90.4234,90.2361,90.3643,24670.0
2019-08-15 12:00:00,91.65,91.66,91.57,91.62,30909.0,90.3446,90.3544,90.2657,90.315,30909.0
2019-08-15 12:05:00,91.63,91.82,91.6,91.61,18335.0,90.3248,90.5121,90.2953,90.3051,18335.0
2019-08-15 12:10:00,91.58,91.63,91.56,91.56,12183.0,90.2755,90.3248,90.2558,90.2558,12183.0
2019-08-15 12:15:00,91.57,91.63,91.48,91.57,16724.0,90.2657,90.3248,90.177,90.2657,16724.0
2019-08-15 12:20:00,91.54,91.65,91.49,91.51,12397.0,90.2361,90.3446,90.1868,90.2065,12397.0
2019-08-15 12:25:00,91.52,91.54,91.42,91.47,7984.0,90.2164,90.2361,90.1178,90.1671,7984.0
2019-08-15 12:30:00,91.47,91.53,91.43,91.52,7221.0,90.1671,90.2263,90.1277,90.2164,7221.0
2019-08-15 12:35:00,91.53,91.65,91.51,91.55,8366.0,90.2263,90.3446,90.2065,90.246,8366.0
2019-08-15 12:40:00,91.52,91.57,91.51,91.54,7472.0,90.2164,90.2657,90.2065,90.2361,7472.0
2019-08-15 12:45:00,91.52,91.55,91.45,91.48,4815.0,90.2164,90.246,90.1474,90.177,4815.0
2019-08-15 12:50:00,91.5,91.52,91.37,91.52,14771.0,90.1967,90.2164,90.0685,90.2164,14771.0
2019-08-15 12:55:00,91.52,91.56,91.48,91.5,5470.0,90.2164,90.2558,90.177,90.1967,5470.0
2019-08-15 13:00:00,91.5,91.53,91.42,91.46,5784.0,90.1967,90.2263,90.1178,90.1573,5784.0
2019-08-15 13:05:00,91.45,91.51,91.43,91.48,10557.0,90.1474,90.2065,90.1277,90.177,10557.0
2019-08-15 13:10:00,91.48,91.51,91.4,91.42,4828.0,90.177,90.2065,90.0981,90.1178,4828.0
2019-08-15 13:15:00,91.42,91.5,91.41,91.5,3980.0,90.1178,90.1967,90.108,90.1967,3980.0
2019-08-15 13:20:00,91.49,91.51,91.41,91.43,4532.0,90.1868,90.2065,90.108,90.1277,4532.0
2019-08-15 13:25:00,91.4,91.48,91.39,91.41,6110.0,90.0981,90.177,90.0883,90.108,6110.0
2019-08-15 13:30:00,91.41,91.52,91.39,91.52,2975.0,90.108,90.2164,90.0883,90.2164,2975.0
2019-08-15 13:35:00,91.47,91.48,91.32,91.35,4704.0,90.1671,90.177,90.0193,90.0488,4704.0
2019-08-15 13:40:00,91.37,91.4,91.29,91.3,6263.0,90.0685,90.0981,89.9897,89.9995,6263.0
2019-08-15 13:45:00,91.31,91.31,91.05,91.1,11377.0,90.0094,90.0094,89.7531,89.8024,11377.0
2019-08-15 13:50:00,91.12,91.12,90.94,91.03,35164.0,89.8221,89.8221,89.6447,89.7334,35164.0
2019-08-15 13:55:00,91.05,91.17,90.99,91.04,9139.0,89.7531,89.8714,89.694,89.7432,9139.0
2019-08-15 14:00:00,91.03,91.24,90.98,91.03,9044.0,89.7334,89.9404,89.6841,89.7334,9044.0
2019-08-15 14:05:00,91.0,91.18,90.99,91.13,21532.0,89.7038,89.8812,89.694,89.832,21532.0
2019-08-15 14:10:00,91.13,91.42,91.13,91.14,23648.0,89.832,90.1178,89.832,89.8418,23648.0
2019-08-15 14:15:00,91.15,91.22,91.07,91.08,8387.0,89.8517,89.9207,89.7728,89.7827,8387.0
2019-08-15 14:20:00,91.08,91.2,91.08,91.09,18387.0,89.7827,89.901,89.7827,89.7925,18387.0
2019-08-15 14:25:00,91.08,91.17,91.03,91.03,8689.0,89.7827,89.8714,89.7334,89.7334,8689.0
2019-08-15 14:30:00,91.05,91.12,90.97,91.12,98967.0,89.7531,89.8221,89.6742,89.8221,98967.0
2019-08-15 14:35:00,91.15,91.18,91.01,91.07,11583.0,89.8517,89.8812,89.7137,89.7728,11583.0
2019-08-15 14:40:00,91.06,91.17,91.06,91.12,8059.0,89.763,89.8714,89.763,89.8221,8059.0
2019-08-15 14:45:00,91.14,91.45,91.1,91.44,36533.0,89.8418,90.1474,89.8024,90.1375,36533.0
2019-08-15 14:50:00,91.43,91.45,91.19,91.31,16614.0,90.1277,90.1474,89.8911,90.0094,16614.0
2019-08-15 14:55:00,91.31,91.34,91.24,91.32,10316.0,90.0094,90.039,89.9404,90.0193,10316.0
2019-08-15 15:00:00,91.32,91.67,91.32,91.67,10747.0,90.0193,90.3643,90.0193,90.3643,10747.0
2019-08-15 15:05:00,91.69,91.79,91.65,91.77,10018.0,90.384,90.4826,90.3446,90.4628,10018.0
2019-08-15 15:10:00,91.8,91.81,91.56,91.73,19379.0,90.4924,90.5023,90.2558,90.4234,19379.0
2019-08-15 15:15:00,91.69,91.7,91.42,91.46,53898.0,90.384,90.3938,90.1178,90.1573,53898.0
2019-08-15 15:20:00,91.47,91.5,91.21,91.27,84132.0,90.1671,90.1967,89.9108,89.97,84132.0
2019-08-15 15:25:00,91.27,91.38,91.24,91.32,43517.0,89.97,90.0784,89.9404,90.0193,43517.0
2019-08-15 15:30:00,91.3,91.36,91.17,91.24,66352.0,89.9995,90.0587,89.8714,89.9404,66352.0
2019-08-15 15:35:00,91.24,91.46,91.23,91.42,62608.0,89.9404,90.1573,89.9305,90.1178,62608.0
2019-08-15 15:40:00,91.44,91.68,91.44,91.68,30800.0,90.1375,90.3741,90.1375,90.3741,30800.0
2019-08-15 15:45:00,91.67,91.8,91.62,91.7,40610.0,90.3643,90.4924,90.315,90.3938,40610.0
2019-08-15 15:50:00,91.73,91.86,91.64,91.85,40876.0,90.4234,90.5516,90.3347,90.5417,40876.0
2019-08-15 15:55:00,91.84,91.87,91.57,91.61,80999.0,90.5318,90.5614,90.2657,90.3051,80999.0
2019-08-16 09:30:00,92.5,92.73,92.38,92.62,71449.0,91.1824,91.4092,91.0642,91.3007,71449.0
2019-08-16 09:35:00,92.6,92.79,92.39,92.79,12025.0,91.281,91.4683,91.074,91.4683,12025.0
2019-08-16 09:40:00,92.68,92.98,92.64,92.81,16051.0,91.3599,91.6556,91.3204,91.488,16051.0
2019-08-16 09:45:00,92.79,92.91,92.56,92.64,10306.0,91.4683,91.5866,91.2416,91.3204,10306.0
2019-08-16 09:50:00,92.58,92.76,92.45,92.45,7480.0,91.2613,91.4387,91.1332,91.1332,7480.0
2019-08-16 09:55:00,92.44,92.46,92.2,92.4,32250.0,91.1233,91.143,90.8867,91.0839,32250.0
2019-08-16 10:00:00,92.36,92.64,92.32,92.52,5452.0,91.0444,91.3204,91.005,91.2022,5452.0
2019-08-16 10:05:00,92.55,92.55,92.38,92.43,4001.0,91.2317,91.2317,91.0642,91.1134,4001.0
2019-08-16 10:10:00,92.49,92.51,92.36,92.49,3771.0,91.1726,91.1923,91.0444,91.1726,3771.0
2019-08-16 10:15:00,92.48,92.48,92.3,92.39,6042.0,91.1627,91.1627,90.9853,91.074,6042.0
2019-08-16 10:20:00,92.37,92.73,92.37,92.61,4800.0,91.0543,91.4092,91.0543,91.2909,4800.0
2019-08-16 10:25:00,92.65,92.66,92.43,92.43,4578.0,91.3303,91.3402,91.1134,91.1134,4578.0
2019-08-16 10:30:00,92.46,92.53,92.32,92.32,3353.0,91.143,91.212,91.005,91.005,3353.0
2019-08-16 10:35:00,92.37,92.4,92.32,92.32,3361.0,91.0543,91.0839,91.005,91.005,3361.0
2019-08-16 10:40:00,92.28,92.65,92.28,92.65,6928.0,90.9656,91.3303,90.9656,91.3303,6928.0
2019-08-16 10:45:00,92.67,92.76,92.61,92.71,6650.0,91.35,91.4387,91.2909,91.3895,6650.0
2019-08-16 10:50:00,92.71,92.75,92.64,92.71,9590.0,91.3895,91.4289,91.3204,91.3895,9590.0
2019-08-16 10:55:00,92.7,92.8,92.66,92.73,7161.0,91.3796,91.4782,91.3402,91.4092,7161.0
2019-08-16 11:00:00,92.73,92.73,92.59,92.61,7309.0,91.4092,91.4092,91.2712,91.2909,7309.0
2019-08-16 11:05:00,92.63,92.63,92.44,92.45,5629.0,91.3106,91.3106,91.1233,91.1332,5629.0
2019-08-16 11:10:00,92.42,92.46,92.36,92.41,4410.0,91.1036,91.143,91.0444,91.0937,4410.0
2019-08-16 11:15:00,92.39,92.58,92.37,92.53,9924.0,91.074,91.2613,91.0543,91.212,9924.0
2019-08-16 11:20:00,92.6,92.75,92.6,92.73,4276.0,91.281,91.4289,91.281,91.4092,4276.0
2019-08-16 11:25:00,92.74,92.8,92.7,92.77,2900.0,91.419,91.4782,91.3796,91.4486,2900.0
2019-08-16 11:30:00,92.76,92.76,92.63,92.72,5510.0,91.4387,91.4387,91.3106,91.3993,5510.0
2019-08-16 11:35:00,92.73,92.77,92.62,92.74,3995.0,91.4092,91.4486,91.3007,91.419,3995.0
2019-08-16 11:40:00,92.75,92.95,92.74,92.95,8278.0,91.4289,91.626,91.419,91.626,8278.0
2019-08-16 11:45:00,92.94,93.07,92.9,93.06,12706.0,91.6162,91.7443,91.5767,91.7345,12706.0
2019-08-16 11:50:00,93.07,93.08,92.96,92.98,10543.0,91.7443,91.7542,91.6359,91.6556,10543.0
2019-08-16 11:55:00,93.03,93.04,92.93,92.93,7107.0,91.7049,91.7148,91.6063,91.6063,7107.0
2019-08-16 12:00:00,92.93,92.93,92.86,92.86,5102.0,91.6063,91.6063,91.5373,91.5373,5102.0
2019-08-16 12:05:00,92.86,92.92,92.85,92.9,2700.0,91.5373,91.5965,91.5275,91.5767,2700.0
2019-08-16 12:10:00,92.9,92.99,92.9,92.97,4380.0,91.5767,91.6655,91.5767,91.6457,4380.0
2019-08-16 12:15:00,92.98,92.98,92.79,92.79,6422.0,91.6556,91.6556,91.4683,91.4683,6422.0
2019-08-16 12:20:00,92.84,92.9,92.79,92.82,4460.0,91.5176,91.5767,91.4683,91.4979,4460.0
2019-08-16 12:25:00,92.81,92.92,92.81,92.86,2976.0,91.488,91.5965,91.488,91.5373,2976.0
2019-08-16 12:30:00,92.85,92.88,92.82,92.87,4027.0,91.5275,91.557,91.4979,91.5472,4027.0
2019-08-16 12:35:00,92.85,92.98,92.82,92.84,8701.0,91.5275,91.6556,91.4979,91.5176,8701.0
2019-08-16 12:40:00,92.85,92.97,92.85,92.9,4610.0,91.5275,91.6457,91.5275,91.5767,4610.0
2019-08-16 12:45:00,92.9,92.96,92.81,92.84,9454.0,91.5767,91.6359,91.488,91.5176,9454.0
2019-08-16 12:50:00,92.91,92.94,92.83,92.83,3521.0,91.5866,91.6162,91.5077,91.5077,3521.0
2019-08-16 12:55:00,92.85,92.88,92.82,92.84,1918.0,91.5275,91.557,91.4979,91.5176,1918.0
2019-08-16 13:00:00,92.86,92.89,92.83,92.84,1830.0,91.5373,91.5669,91.5077,91.5176,1830.0
2019-08-16 13:05:00,92.85,92.91,92.84,92.91,3139.0,91.5275,91.5866,91.5176,91.5866,3139.0
2019-08-16 13:10:00,92.91,93.0,92.87,92.88,5700.0,91.5866,91.6753,91.5472,91.557,5700.0
2019-08-16 13:15:00,92.87,92.94,92.85,92.94,3200.0,91.5472,91.6162,91.5275,91.6162,3200.0
2019-08-16 13:20:00,92.98,93.0,92.94,92.95,5780.0,91.6556,91.6753,91.6162,91.626,5780.0
2019-08-16 13:25:00,92.97,92.99,92.93,92.99,2258.0,91.6457,91.6655,91.6063,91.6655,2258.0
2019-08-16 13:30:00,92.97,93.0,92.95,92.95,4006.0,91.6457,91.6753,91.626,91.626,4006.0
2019-08-16 13:35:00,92.95,92.96,92.85,92.85,2007.0,91.626,91.6359,91.5275,91.5275,2007.0
2019-08-16 13:40:00,92.86,92.9,92.85,92.86,3330.0,91.5373,91.5767,91.5275,91.5373,3330.0
2019-08-16 13:45:00,92.86,92.9,92.84,92.89,2800.0,91.5373,91.5767,91.5176,91.5669,2800.0
2019-08-16 13:50:00,92.88,92.93,92.88,92.93,2701.0,91.557,91.6063,91.557,91.6063,2701.0
2019-08-16 13:55:00,92.95,92.96,92.91,92.92,2492.0,91.626,91.6359,91.5866,91.5965,2492.0
2019-08-16 14:00:00,92.93,92.94,92.91,92.92,4010.0,91.6063,91.6162,91.5866,91.5965,4010.0
2019-08-16 14:05:00,92.92,92.92,92.8,92.8,1863.0,91.5965,91.5965,91.4782,91.4782,1863.0
2019-08-16 14:10:00,92.8,92.87,92.76,92.87,2831.0,91.4782,91.5472,91.4387,91.5472,2831.0
2019-08-16 14:15:00,92.87,92.91,92.86,92.88,7350.0,91.5472,91.5866,91.5373,91.557,7350.0
2019-08-16 14:20:00,92.91,92.96,92.91,92.94,2422.0,91.5866,91.6359,91.5866,91.6162,2422.0
2019-08-16 14:25:00,92.94,93.0,92.92,92.93,8083.0,91.6162,91.6753,91.5965,91.6063,8083.0
2019-08-16 14:30:00,92.93,93.0,92.91,93.0,3279.0,91.6063,91.6753,91.5866,91.6753,3279.0
2019-08-16 14:35:00,93.0,93.04,92.92,92.92,7195.0,91.6753,91.7148,91.5965,91.5965,7195.0
2019-08-16 14:40:00,92.93,92.98,92.93,92.95,3301.0,91.6063,91.6556,91.6063,91.626,3301.0
2019-08-16 14:45:00,92.96,93.09,92.96,93.08,5353.0,91.6359,91.764,91.6359,91.7542,5353.0
2019-08-16 14:50:00,93.08,93.08,93.04,93.04,5202.0,91.7542,91.7542,91.7148,91.7148,5202.0
2019-08-16 14:55:00,93.03,93.16,93.01,93.12,10074.0,91.7049,91.833,91.6852,91.7936,10074.0
2019-08-16 15:00:00,93.13,93.21,93.12,93.19,7882.0,91.8035,91.8823,91.7936,91.8626,7882.0
2019-08-16 15:05:00,93.18,93.29,93.16,93.26,14069.0,91.8528,91.9612,91.833,91.9316,14069.0
2019-08-16 15:10:00,93.27,93.31,93.23,93.27,9839.0,91.9415,91.9809,91.902,91.9415,9839.0
2019-08-16 15:15:00,93.27,93.3,93.21,93.25,9028.0,91.9415,91.971,91.8823,91.9218,9028.0
2019-08-16 15:20:00,93.26,93.27,93.11,93.15,9731.0,91.9316,91.9415,91.7838,91.8232,9731.0
2019-08-16 15:25:00,93.16,93.2,93.16,93.19,8391.0,91.833,91.8725,91.833,91.8626,8391.0
2019-08-16 15:30:00,93.18,93.18,93.09,93.11,17315.0,91.8528,91.8528,91.764,91.7838,17315.0
2019-08-16 15:35:00,93.12,93.21,93.09,93.18,22571.0,91.7936,91.8823,91.764,91.8528,22571.0
2019-08-16 15:40:00,93.18,93.27,93.14,93.27,20916.0,91.8528,91.9415,91.8133,91.9415,20916.0
2019-08-16 15:45:00,93.26,93.27,93.19,93.19,16438.0,91.9316,91.9415,91.8626,91.8626,16438.0
2019-08-16 15:50:00,93.2,93.38,93.17,93.37,38183.0,91.8725,92.0499,91.8429,92.0401,38183.0
2019-08-16 15:55:00,93.39,93.42,92.98,93.01,92099.0,92.0598,92.0893,91.6556,91.6852,92099.0
2019-08-19 09:30:00,94.41,94.78,94.41,94.64,19130.0,93.0652,93.43,93.0652,93.292,19130.0
2019-08-19 09:35:00,94.74,94.87,94.17,94.17,7134.0,93.3905,93.5187,92.8287,92.8287,7134.0
2019-08-19 09:40:00,94.21,94.35,94.1,94.17,6675.0,92.8681,93.0061,92.7597,92.8287,6675.0
2019-08-19 09:45:00,94.11,94.27,94.09,94.22,4029.0,92.7695,92.9272,92.7498,92.8779,4029.0
2019-08-19 09:50:00,94.3,94.31,94.1,94.18,4058.0,92.9568,92.9667,92.7597,92.8385,4058.0
2019-08-19 09:55:00,94.17,94.24,94.08,94.22,5146.0,92.8287,92.8977,92.7399,92.8779,5146.0
2019-08-19 10:00:00,94.17,94.18,94.02,94.05,4023.0,92.8287,92.8385,92.6808,92.7104,4023.0
2019-08-19 10:05:00,94.07,94.09,93.83,93.87,5547.0,92.7301,92.7498,92.4935,92.5329,5547.0
2019-08-19 10:10:00,93.84,93.88,93.77,93.84,5513.0,92.5034,92.5428,92.4344,92.5034,5513.0
2019-08-19 10:15:00,93.81,93.84,93.73,93.83,3964.0,92.4738,92.5034,92.3949,92.4935,3964.0
2019-08-19 10:20:00,93.86,93.86,93.76,93.78,9491.0,92.5231,92.5231,92.4245,92.4442,9491.0
2019-08-19 10:25:00,93.78,93.78,93.69,93.75,12545.0,92.4442,92.4442,92.3555,92.4146,12545.0
2019-08-19 10:30:00,93.75,93.78,93.71,93.73,18206.0,92.4146,92.4442,92.3752,92.3949,18206.0
2019-08-19 10:35:00,93.74,93.89,93.7,93.83,9207.0,92.4048,92.5526,92.3654,92.4935,9207.0
2019-08-19 10:40:00,93.81,93.89,93.78,93.83,7618.0,92.4738,92.5526,92.4442,92.4935,7618.0
2019-08-19 10:45:00,93.86,93.91,93.75,93.88,6760.0,92.5231,92.5724,92.4146,92.5428,6760.0
2019-08-19 10:50:00,93.88,93.93,93.83,93.92,14906.0,92.5428,92.5921,92.4935,92.5822,14906.0
2019-08-19 10:55:00,93.93,94.1,93.9,94.08,4644.0,92.5921,92.7597,92.5625,92.7399,4644.0
2019-08-19 11:00:00,94.09,94.24,94.09,94.22,7459.0,92.7498,92.8977,92.7498,92.8779,7459.0
2019-08-19 11:05:00,94.19,94.19,94.11,94.13,1958.0,92.8484,92.8484,92.7695,92.7892,1958.0
2019-08-19 11:10:00,94.14,94.16,94.11,94.12,3389.0,92.7991,92.8188,92.7695,92.7794,3389.0
2019-08-19 11:15:00,94.11,94.23,94.11,94.2,4752.0,92.7695,92.8878,92.7695,92.8582,4752.0
2019-08-19 11:20:00,94.19,94.23,94.15,94.15,3131.0,92.8484,92.8878,92.8089,92.8089,3131.0
2019-08-19 11:25:00,94.17,94.21,94.11,94.15,7619.0,92.8287,92.8681,92.7695,92.8089,7619.0
2019-08-19 11:30:00,94.13,94.22,94.1,94.19,3505.0,92.7892,92.8779,92.7597,92.8484,3505.0
2019-08-19 11:35:00,94.2,94.2,94.13,94.2,1271.0,92.8582,92.8582,92.7892,92.8582,1271.0
2019-08-19 11:40:00,94.2,94.2,94.04,94.11,5395.0,92.8582,92.8582,92.7005,92.7695,5395.0
2019-08-19 11:45:00,94.08,94.11,94.01,94.02,1570.0,92.7399,92.7695,92.6709,92.6808,1570.0
2019-08-19 11:50:00,94.05,94.06,93.99,94.03,4933.0,92.7104,92.7202,92.6512,92.6907,4933.0
2019-08-19 11:55:00,94.05,94.11,94.02,94.05,4294.0,92.7104,92.7695,92.6808,92.7104,4294.0
2019-08-19 12:00:00,94.04,94.12,94.01,94.11,7693.0,92.7005,92.7794,92.6709,92.7695,7693.0
2019-08-19 12:05:00,94.11,94.11,94.05,94.06,7200.0,92.7695,92.7695,92.7104,92.7202,7200.0
2019-08-19 12:10:00,94.07,94.12,94.04,94.12,3910.0,92.7301,92.7794,92.7005,92.7794,3910.0
2019-08-19 12:15:00,94.12,94.15,94.09,94.11,5093.0,92.7794,92.8089,92.7498,92.7695,5093.0
2019-08-19 12:20:00,94.12,94.17,94.1,94.1,6785.0,92.7794,92.8287,92.7597,92.7597,6785.0
2019-08-19 12:25:00,94.1,94.18,94.1,94.16,5928.0,92.7597,92.8385,92.7597,92.8188,5928.0
2019-08-19 12:30:00,94.16,94.17,94.12,94.14,1641.0,92.8188,92.8287,92.7794,92.7991,1641.0
2019-08-19 12:35:00,94.13,94.16,94.06,94.16,7952.0,92.7892,92.8188,92.7202,92.8188,7952.0
2019-08-19 12:40:00,94.17,94.17,94.1,94.13,2501.0,92.8287,92.8287,92.7597,92.7892,2501.0
2019-08-19 12:45:00,94.12,94.24,94.09,94.17,8700.0,92.7794,92.8977,92.7498,92.8287,8700.0
2019-08-19 12:50:00,94.18,94.19,94.16,94.17,3163.0,92.8385,92.8484,92.8188,92.8287,3163.0
2019-08-19 12:55:00,94.15,94.17,94.12,94.13,4910.0,92.8089,92.8287,92.7794,92.7892,4910.0
2019-08-19 13:00:00,94.12,94.21,94.11,94.2,7641.0,92.7794,92.8681,92.7695,92.8582,7641.0
2019-08-19 13:05:00,94.2,94.25,94.18,94.25,3896.0,92.8582,92.9075,92.8385,92.9075,3896.0
2019-08-19 13:10:00,94.23,94.24,94.19,94.22,3301.0,92.8878,92.8977,92.8484,92.8779,3301.0
2019-08-19 13:15:00,94.23,94.23,94.17,94.22,3330.0,92.8878,92.8878,92.8287,92.8779,3330.0
2019-08-19 13:20:00,94.24,94.27,94.17,94.17,4803.0,92.8977,92.9272,92.8287,92.8287,4803.0
2019-08-19 13:25:00,94.16,94.16,94.09,94.1,7146.0,92.8188,92.8188,92.7498,92.7597,7146.0
2019-08-19 13:30:00,94.09,94.09,93.94,93.94,5550.0,92.7498,92.7498,92.6019,92.6019,5550.0
2019-08-19 13:35:00,93.93,93.96,93.92,93.94,3913.0,92.5921,92.6216,92.5822,92.6019,3913.0
2019-08-19 13:40:00,93.94,93.98,93.86,93.9,4190.0,92.6019,92.6414,92.5231,92.5625,4190.0
2019-08-19 13:45:00,93.9,93.9,93.87,93.9,2459.0,92.5625,92.5625,92.5329,92.5625,2459.0
2019-08-19 13:50:00,93.89,93.9,93.88,93.88,3007.0,92.5526,92.5625,92.5428,92.5428,3007.0
2019-08-19 13:55:00,93.88,93.88,93.83,93.84,2593.0,92.5428,92.5428,92.4935,92.5034,2593.0
2019-08-19 14:00:00,93.84,93.84,93.73,93.81,9902.0,92.5034,92.5034,92.3949,92.4738,9902.0
2019-08-19 14:05:00,93.83,93.84,93.8,93.81,2557.0,92.4935,92.5034,92.4639,92.4738,2557.0
2019-08-19 14:10:00,93.82,93.82,93.74,93.76,5774.0,92.4836,92.4836,92.4048,92.4245,5774.0
2019-08-19 14:15:00,93.76,93.77,93.73,93.74,3373.0,92.4245,92.4344,92.3949,92.4048,3373.0
2019-08-19 14:20:00,93.72,93.76,93.7,93.72,4758.0,92.3851,92.4245,92.3654,92.3851,4758.0
2019-08-19 14:25:00,93.74,93.74,93.69,93.7,5007.0,92.4048,92.4048,92.3555,92.3654,5007.0
2019-08-19 14:30:00,93.7,93.7,93.61,93.65,3494.0,92.3654,92.3654,92.2766,92.3161,3494.0
2019-08-19 14:35:00,93.66,93.7,93.65,93.68,5172.0,92.3259,92.3654,92.3161,92.3456,5172.0
2019-08-19 14:40:00,93.66,93.7,93.66,93.69,5548.0,92.3259,92.3654,92.3259,92.3555,5548.0
2019-08-19 14:45:00,93.69,93.7,93.68,93.68,6109.0,92.3555,92.3654,92.3456,92.3456,6109.0
2019-08-19 14:50:00,93.67,93.89,93.67,93.86,8464.0,92.3358,92.5526,92.3358,92.5231,8464.0
2019-08-19 14:55:00,93.87,93.9,93.74,93.77,6019.0,92.5329,92.5625,92.4048,92.4344,6019.0
2019-08-19 15:00:00,93.78,93.81,93.69,93.71,5072.0,92.4442,92.4738,92.3555,92.3752,5072.0
2019-08-19 15:05:00,93.72,93.77,93.69,93.77,2700.0,92.3851,92.4344,92.3555,92.4344,2700.0
2019-08-19 15:10:00,93.76,93.76,93.69,93.74,4091.0,92.4245,92.4245,92.3555,92.4048,4091.0
2019-08-19 15:15:00,93.76,93.78,93.69,93.69,7021.0,92.4245,92.4442,92.3555,92.3555,7021.0
2019-08-19 15:20:00,93.68,93.74,93.65,93.73,8771.0,92.3456,92.4048,92.3161,92.3949,8771.0
2019-08-19 15:25:00,93.72,93.74,93.67,93.69,11725.0,92.3851,92.4048,92.3358,92.3555,11725.0
2019-08-19 15:30:00,93.68,93.75,93.67,93.71,13470.0,92.3456,92.4146,92.3358,92.3752,13470.0
2019-08-19 15:35:00,93.71,93.73,93.67,93.73,14758.0,92.3752,92.3949,92.3358,92.3949,14758.0
2019-08-19 15:40:00,93.73,93.73,93.58,93.58,14812.0,92.3949,92.3949,92.2471,92.2471,14812.0
2019-08-19 15:45:00,93.6,93.61,93.51,93.61,20754.0,92.2668,92.2766,92.1781,92.2766,20754.0
2019-08-19 15:50:00,93.6,93.64,93.53,93.57,28581.0,92.2668,92.3062,92.1978,92.2372,28581.0
2019-08-19 15:55:00,93.58,93.63,93.45,93.45,54376.0,92.2471,92.2963,92.1189,92.1189,54376.0
2019-08-20 09:30:00,93.22,93.74,92.6,93.2,11083.0,91.8922,92.4048,91.281,91.8725,11083.0
2019-08-20 09:35:00,93.18,93.59,93.02,93.2,7616.0,91.8528,92.2569,91.695,91.8725,7616.0
2019-08-20 09:40:00,93.23,93.31,93.04,93.1,5005.0,91.902,91.9809,91.7148,91.7739,5005.0
2019-08-20 09:45:00,93.34,93.34,93.07,93.13,3770.0,92.0105,92.0105,91.7443,91.8035,3770.0
2019-08-20 09:50:00,93.08,93.13,92.95,93.09,5270.0,91.7542,91.8035,91.626,91.764,5270.0
2019-08-20 09:55:00,93.18,93.39,93.17,93.34,6155.0,91.8528,92.0598,91.8429,92.0105,6155.0
2019-08-20 10:00:00,93.31,93.31,93.04,93.15,12614.0,91.9809,91.9809,91.7148,91.8232,12614.0
2019-08-20 10:05:00,93.15,93.22,93.05,93.07,7439.0,91.8232,91.8922,91.7246,91.7443,7439.0
2019-08-20 10:10:00,93.06,93.22,93.05,93.1,4709.0,91.7345,91.8922,91.7246,91.7739,4709.0
2019-08-20 10:15:00,93.11,93.2,93.08,93.11,7138.0,91.7838,91.8725,91.7542,91.7838,7138.0
2019-08-20 10:20:00,93.07,93.08,92.89,92.91,11563.0,91.7443,91.7542,91.5669,91.5866,11563.0
2019-08-20 10:25:00,92.97,93.1,92.91,93.07,3967.0,91.6457,91.7739,91.5866,91.7443,3967.0
2019-08-20 10:30:00,93.02,93.06,92.99,92.99,3443.0,91.695,91.7345,91.6655,91.6655,3443.0
2019-08-20 10:35:00,92.94,93.01,92.9,92.91,7005.0,91.6162,91.6852,91.5767,91.5866,7005.0
2019-08-20 10:40:00,92.92,92.99,92.82,92.97,8673.0,91.5965,91.6655,91.4979,91.6457,8673.0
2019-08-20 10:45:00,92.95,93.02,92.91,92.98,6646.0,91.626,91.695,91.5866,91.6556,6646.0
2019-08-20 10:50:00,92.96,93.09,92.95,93.09,4622.0,91.6359,91.764,91.626,91.764,4622.0
2019-08-20 10:55:00,93.12,93.19,93.06,93.17,6674.0,91.7936,91.8626,91.7345,91.8429,6674.0
2019-08-20 11:00:00,93.16,93.22,93.13,93.17,8487.0,91.833,91.8922,91.8035,91.8429,8487.0
2019-08-20 11:05:00,93.17,93.25,93.15,93.25,7153.0,91.8429,91.9218,91.8232,91.9218,7153.0
2019-08-20 11:10:00,93.27,93.36,93.26,93.33,9248.0,91.9415,92.0302,91.9316,92.0006,9248.0
2019-08-20 11:15:00,93.32,93.39,93.25,93.27,7425.0,91.9908,92.0598,91.9218,91.9415,7425.0
2019-08-20 11:20:00,93.28,93.3,93.2,93.23,5160.0,91.9513,91.971,91.8725,91.902,5160.0
2019-08-20 11:25:00,93.27,93.4,93.25,93.31,6901.0,91.9415,92.0696,91.9218,91.9809,6901.0
2019-08-20 11:30:00,93.32,93.34,93.21,93.27,8804.0,91.9908,92.0105,91.8823,91.9415,8804.0
2019-08-20 11:35:00,93.28,93.31,93.2,93.2,8552.0,91.9513,91.9809,91.8725,91.8725,8552.0
2019-08-20 11:40:00,93.2,93.27,93.19,93.24,8780.0,91.8725,91.9415,91.8626,91.9119,8780.0
2019-08-20 11:45:00,93.26,93.27,93.2,93.22,8389.0,91.9316,91.9415,91.8725,91.8922,8389.0
2019-08-20 11:50:00,93.24,93.26,93.22,93.23,7900.0,91.9119,91.9316,91.8922,91.902,7900.0
2019-08-20 11:55:00,93.23,93.37,93.21,93.34,17990.0,91.902,92.0401,91.8823,92.0105,17990.0
2019-08-20 12:00:00,93.34,93.41,93.34,93.41,11006.0,92.0105,92.0795,92.0105,92.0795,11006.0
2019-08-20 12:05:00,93.43,93.46,93.33,93.37,8116.0,92.0992,92.1288,92.0006,92.0401,8116.0
2019-08-20 12:10:00,93.34,93.48,93.33,93.46,9900.0,92.0105,92.1485,92.0006,92.1288,9900.0
2019-08-20 12:15:00,93.48,93.48,93.34,93.43,10646.0,92.1485,92.1485,92.0105,92.0992,10646.0
2019-08-20 12:20:00,93.44,93.5,93.42,93.47,6000.0,92.1091,92.1682,92.0893,92.1386,6000.0
2019-08-20 12:25:00,93.44,93.45,93.36,93.44,4707.0,92.1091,92.1189,92.0302,92.1091,4707.0
2019-08-20 12:30:00,93.44,93.44,93.26,93.31,13187.0,92.1091,92.1091,91.9316,91.9809,13187.0
2019-08-20 12:35:00,93.33,93.33,93.26,93.27,6270.0,92.0006,92.0006,91.9316,91.9415,6270.0
2019-08-20 12:40:00,93.28,93.3,93.26,93.28,4695.0,91.9513,91.971,91.9316,91.9513,4695.0
2019-08-20 12:45:00,93.27,93.32,93.26,93.31,4215.0,91.9415,91.9908,91.9316,91.9809,4215.0
2019-08-20 12:50:00,93.31,93.37,93.3,93.33,13692.0,91.9809,92.0401,91.971,92.0006,13692.0
2019-08-20 12:55:00,93.31,93.37,93.3,93.31,7830.0,91.9809,92.0401,91.971,91.9809,7830.0
2019-08-20 13:00:00,93.3,93.34,93.27,93.3,8635.0,91.971,92.0105,91.9415,91.971,8635.0
2019-08-20 13:05:00,93.29,93.33,93.27,93.33,6841.0,91.9612,92.0006,91.9415,92.0006,6841.0
2019-08-20 13:10:00,93.36,93.44,93.32,93.43,54303.0,92.0302,92.1091,91.9908,92.0992,54303.0
2019-08-20 13:15:00,93.41,93.41,93.3,93.3,40078.0,92.0795,92.0795,91.971,91.971,40078.0
2019-08-20 13:20:00,93.3,93.34,93.2,93.29,9576.0,91.971,92.0105,91.8725,91.9612,9576.0
2019-08-20 13:25:00,93.28,93.31,93.23,93.27,8086.0,91.9513,91.9809,91.902,91.9415,8086.0
2019-08-20 13:30:00,93.27,93.36,93.27,93.28,7797.0,91.9415,92.0302,91.9415,91.9513,7797.0
2019-08-20 13:35:00,93.25,93.25,93.14,93.23,9237.0,91.9218,91.9218,91.8133,91.902,9237.0
2019-08-20 13:40:00,93.23,93.35,93.22,93.34,7207.0,91.902,92.0203,91.8922,92.0105,7207.0
2019-08-20 13:45:00,93.33,93.33,93.25,93.28,7674.0,92.0006,92.0006,91.9218,91.9513,7674.0
2019-08-20 13:50:00,93.26,93.32,93.22,93.32,6330.0,91.9316,91.9908,91.8922,91.9908,6330.0
2019-08-20 13:55:00,93.34,93.36,93.18,93.19,11287.0,92.0105,92.0302,91.8528,91.8626,11287.0
2019-08-20 14:00:00,93.18,93.19,93.1,93.1,7461.0,91.8528,91.8626,91.7739,91.7739,7461.0
2019-08-20 14:05:00,93.09,93.18,92.98,92.98,13558.0,91.764,91.8528,91.6556,91.6556,13558.0
2019-08-20 14:10:00,92.97,93.1,92.96,92.98,8091.0,91.6457,91.7739,91.6359,91.6556,8091.0
2019-08-20 14:15:00,93.0,93.05,92.96,93.02,6793.0,91.6753,91.7246,91.6359,91.695,6793.0
2019-08-20 14:20:00,93.0,93.01,92.9,92.97,7733.0,91.6753,91.6852,91.5767,91.6457,7733.0
2019-08-20 14:25:00,92.97,92.99,92.93,92.97,5021.0,91.6457,91.6655,91.6063,91.6457,5021.0
2019-08-20 14:30:00,92.95,93.0,92.91,92.95,8185.0,91.626,91.6753,91.5866,91.626,8185.0
2019-08-20 14:35:00,92.95,93.02,92.95,92.96,18376.0,91.626,91.695,91.626,91.6359,18376.0
2019-08-20 14:40:00,92.97,93.04,92.93,92.93,8831.0,91.6457,91.7148,91.6063,91.6063,8831.0
2019-08-20 14:45:00,92.95,93.01,92.93,92.93,32082.0,91.626,91.6852,91.6063,91.6063,32082.0
2019-08-20 14:50:00,92.94,92.99,92.9,92.94,11199.0,91.6162,91.6655,91.5767,91.6162,11199.0
2019-08-20 14:55:00,92.95,93.11,92.94,93.08,11003.0,91.626,91.7838,91.6162,91.7542,11003.0
2019-08-20 15:00:00,93.08,93.08,93.0,93.03,10602.0,91.7542,91.7542,91.6753,91.7049,10602.0
2019-08-20 15:05:00,93.02,93.07,92.97,93.02,9714.0,91.695,91.7443,91.6457,91.695,9714.0
2019-08-20 15:10:00,93.03,93.08,93.0,93.0,9356.0,91.7049,91.7542,91.6753,91.6753,9356.0
2019-08-20 15:15:00,93.01,93.01,92.8,92.85,12364.0,91.6852,91.6852,91.4782,91.5275,12364.0
2019-08-20 15:20:00,92.87,92.94,92.86,92.9,9873.0,91.5472,91.6162,91.5373,91.5767,9873.0
2019-08-20 15:25:00,92.9,92.94,92.85,92.93,12845.0,91.5767,91.6162,91.5275,91.6063,12845.0
2019-08-20 15:30:00,92.94,93.01,92.91,92.96,19354.0,91.6162,91.6852,91.5866,91.6359,19354.0
2019-08-20 15:35:00,92.96,92.96,92.89,92.94,16868.0,91.6359,91.6359,91.5669,91.6162,16868.0
2019-08-20 15:40:00,92.94,92.99,92.87,92.97,21673.0,91.6162,91.6655,91.5472,91.6457,21673.0
2019-08-20 15:45:00,92.98,93.01,92.93,92.96,174070.0,91.6556,91.6852,91.6063,91.6359,174070.0
2019-08-20 15:50:00,92.99,93.0,92.91,92.92,31734.0,91.6655,91.6753,91.5866,91.5965,31734.0
2019-08-20 15:55:00,92.91,92.94,92.66,92.76,82280.0,91.5866,91.6162,91.3402,91.4387,82280.0
2019-08-21 09:30:00,93.6,93.6,93.03,93.36,58098.0,92.2668,92.2668,91.7049,92.0302,58098.0
2019-08-21 09:35:00,93.34,93.42,93.19,93.25,16633.0,92.0105,92.0893,91.8626,91.9218,16633.0
2019-08-21 09:40:00,93.25,93.59,93.21,93.43,22394.0,91.9218,92.2569,91.8823,92.0992,22394.0
2019-08-21 09:45:00,93.46,93.6,93.38,93.4,26387.0,92.1288,92.2668,92.0499,92.0696,26387.0
2019-08-21 09:50:00,93.4,93.41,93.13,93.23,10228.0,92.0696,92.0795,91.8035,91.902,10228.0
2019-08-21 09:55:00,93.25,93.31,93.18,93.23,23123.0,91.9218,91.9809,91.8528,91.902,23123.0
2019-08-21 10:00:00,93.23,93.45,93.23,93.4,10871.0,91.902,92.1189,91.902,92.0696,10871.0
2019-08-21 10:05:00,93.41,93.41,93.2,93.23,24126.0,92.0795,92.0795,91.8725,91.902,24126.0
2019-08-21 10:10:00,93.25,93.29,93.17,93.22,14085.0,91.9218,91.9612,91.8429,91.8922,14085.0
2019-08-21 10:15:00,93.19,93.22,93.0,93.04,13236.0,91.8626,91.8922,91.6753,91.7148,13236.0
2019-08-21 10:20:00,93.02,93.03,92.9,92.95,10450.0,91.695,91.7049,91.5767,91.626,10450.0
2019-08-21 10:25:00,92.93,93.04,92.83,93.01,6043.0,91.6063,91.7148,91.5077,91.6852,6043.0
2019-08-21 10:30:00,92.99,93.07,92.94,92.97,10676.0,91.6655,91.7443,91.6162,91.6457,10676.0
2019-08-21 10:35:00,92.95,92.95,92.81,92.85,10134.0,91.626,91.626,91.488,91.5275,10134.0
2019-08-21 10:40:00,92.8,92.93,92.77,92.9,2777.0,91.4782,91.6063,91.4486,91.5767,2777.0
2019-08-21 10:45:00,92.91,92.97,92.91,92.93,3275.0,91.5866,91.6457,91.5866,91.6063,3275.0
2019-08-21 10:50:00,92.95,92.96,92.79,92.8,6262.0,91.626,91.6359,91.4683,91.4782,6262.0
2019-08-21 10:55:00,92.74,92.78,92.56,92.57,7788.0,91.419,91.4585,91.2416,91.2514,7788.0
2019-08-21 11:00:00,92.56,92.72,92.5,92.71,5400.0,91.2416,91.3993,91.1824,91.3895,5400.0
2019-08-21 11:05:00,92.72,92.77,92.69,92.76,3819.0,91.3993,91.4486,91.3697,91.4387,3819.0
2019-08-21 11:10:00,92.76,92.77,92.69,92.7,4504.0,91.4387,91.4486,91.3697,91.3796,4504.0
2019-08-21 11:15:00,92.7,92.72,92.62,92.64,7291.0,91.3796,91.3993,91.3007,91.3204,7291.0
2019-08-21 11:20:00,92.71,92.81,92.66,92.78,2905.0,91.3895,91.488,91.3402,91.4585,2905.0
2019-08-21 11:25:00,92.8,92.85,92.75,92.78,5659.0,91.4782,91.5275,91.4289,91.4585,5659.0
2019-08-21 11:30:00,92.78,92.85,92.76,92.81,3804.0,91.4585,91.5275,91.4387,91.488,3804.0
2019-08-21 11:35:00,92.81,92.82,92.73,92.75,5254.0,91.488,91.4979,91.4092,91.4289,5254.0
2019-08-21 11:40:00,92.76,92.85,92.73,92.83,4661.0,91.4387,91.5275,91.4092,91.5077,4661.0
2019-08-21 11:45:00,92.83,92.88,92.74,92.74,2820.0,91.5077,91.557,91.419,91.419,2820.0
2019-08-21 11:50:00,92.75,92.77,92.64,92.66,4600.0,91.4289,91.4486,91.3204,91.3402,4600.0
2019-08-21 11:55:00,92.67,92.74,92.64,92.7,6234.0,91.35,91.419,91.3204,91.3796,6234.0
2019-08-21 12:00:00,92.71,92.74,92.7,92.73,5086.0,91.3895,91.419,91.3796,91.4092,5086.0
2019-08-21 12:05:00,92.72,92.75,92.67,92.68,3700.0,91.3993,91.4289,91.35,91.3599,3700.0
2019-08-21 12:10:00,92.68,92.71,92.64,92.64,4361.0,91.3599,91.3895,91.3204,91.3204,4361.0
2019-08-21 12:15:00,92.66,92.72,92.64,92.66,3636.0,91.3402,91.3993,91.3204,91.3402,3636.0
2019-08-21 12:20:00,92.66,92.77,92.66,92.7,5900.0,91.3402,91.4486,91.3402,91.3796,5900.0
2019-08-21 12:25:00,92.72,92.75,92.69,92.71,5028.0,91.3993,91.4289,91.3697,91.3895,5028.0
2019-08-21 12:30:00,92.7,92.71,92.59,92.61,5017.0,91.3796,91.3895,91.2712,91.2909,5017.0
2019-08-21 12:35:00,92.6,92.62,92.56,92.56,4502.0,91.281,91.3007,91.2416,91.2416,4502.0
2019-08-21 12:40:00,92.55,92.55,92.4,92.46,6125.0,91.2317,91.2317,91.0839,91.143,6125.0
2019-08-21 12:45:00,92.45,92.52,92.44,92.49,4094.0,91.1332,91.2022,91.1233,91.1726,4094.0
2019-08-21 12:50:00,92.49,92.49,92.35,92.35,22333.0,91.1726,91.1726,91.0346,91.0346,22333.0
2019-08-21 12:55:00,92.32,92.39,92.28,92.28,14286.0,91.005,91.074,90.9656,90.9656,14286.0
2019-08-21 13:00:00,92.28,92.36,92.28,92.33,5024.0,90.9656,91.0444,90.9656,91.0149,5024.0
2019-08-21 13:05:00,92.32,92.33,92.23,92.23,8873.0,91.005,91.0149,90.9163,90.9163,8873.0
2019-08-21 13:10:00,92.22,92.24,92.13,92.13,10945.0,90.9064,90.9261,90.8177,90.8177,10945.0
2019-08-21 13:15:00,92.14,92.14,92.06,92.1,10421.0,90.8276,90.8276,90.7487,90.7881,10421.0
2019-08-21 13:20:00,92.1,92.14,92.06,92.14,9933.0,90.7881,90.8276,90.7487,90.8276,9933.0
2019-08-21 13:25:00,92.14,92.14,91.95,91.98,11373.0,90.8276,90.8276,90.6403,90.6699,11373.0
2019-08-21 13:30:00,91.97,91.97,91.79,91.84,28585.0,90.66,90.66,90.4826,90.5318,28585.0
2019-08-21 13:35:00,91.85,91.89,91.77,91.81,21985.0,90.5417,90.5811,90.4628,90.5023,21985.0
2019-08-21 13:40:00,91.81,91.81,91.73,91.79,9937.0,90.5023,90.5023,90.4234,90.4826,9937.0
2019-08-21 13:45:00,91.78,91.78,91.59,91.66,19103.0,90.4727,90.4727,90.2854,90.3544,19103.0
2019-08-21 13:50:00,91.66,91.7,91.6,91.65,8239.0,90.3544,90.3938,90.2953,90.3446,8239.0
2019-08-21 13:55:00,91.65,91.74,91.64,91.7,9352.0,90.3446,90.4333,90.3347,90.3938,9352.0
2019-08-21 14:00:00,91.7,91.71,91.47,91.66,21138.0,90.3938,90.4037,90.1671,90.3544,21138.0
2019-08-21 14:05:00,91.66,91.79,91.64,91.75,7199.0,90.3544,90.4826,90.3347,90.4431,7199.0
2019-08-21 14:10:00,91.75,91.75,91.64,91.65,12505.0,90.4431,90.4431,90.3347,90.3446,12505.0
2019-08-21 14:15:00,91.67,91.82,91.63,91.77,15755.0,90.3643,90.5121,90.3248,90.4628,15755.0
2019-08-21 14:20:00,91.75,91.77,91.67,91.68,29481.0,90.4431,90.4628,90.3643,90.3741,29481.0
2019-08-21 14:25:00,91.67,91.69,91.6,91.65,11142.0,90.3643,90.384,90.2953,90.3446,11142.0
2019-08-21 14:30:00,91.65,91.65,91.39,91.39,54144.0,90.3446,90.3446,90.0883,90.0883,54144.0
2019-08-21 14:35:00,91.43,91.5,91.38,91.45,7997.0,90.1277,90.1967,90.0784,90.1474,7997.0
2019-08-21 14:40:00,91.46,91.47,91.35,91.35,9146.0,90.1573,90.1671,90.0488,90.0488,9146.0
2019-08-21 14:45:00,91.35,91.4,91.28,91.33,12719.0,90.0488,90.0981,89.9798,90.0291,12719.0
2019-08-21 14:50:00,91.33,91.4,91.26,91.38,10740.0,90.0291,90.0981,89.9601,90.0784,10740.0
2019-08-21 14:55:00,91.38,91.48,91.37,91.41,10598.0,90.0784,90.177,90.0685,90.108,10598.0
2019-08-21 15:00:00,91.41,91.51,91.38,91.44,13941.0,90.108,90.2065,90.0784,90.1375,13941.0
2019-08-21 15:05:00,91.45,91.51,91.43,91.5,31574.0,90.1474,90.2065,90.1277,90.1967,31574.0
2019-08-21 15:10:00,91.5,91.6,91.49,91.57,17475.0,90.1967,90.2953,90.1868,90.2657,17475.0
2019-08-21 15:15:00,91.58,91.61,91.53,91.59,21138.0,90.2755,90.3051,90.2263,90.2854,21138.0
2019-08-21 15:20:00,91.58,91.67,91.55,91.67,23362.0,90.2755,90.3643,90.246,90.3643,23362.0
2019-08-21 15:25:00,91.66,91.66,91.51,91.52,22467.0,90.3544,90.3544,90.2065,90.2164,22467.0
2019-08-21 15:30:00,91.51,91.55,91.48,91.53,17630.0,90.2065,90.246,90.177,90.2263,17630.0
2019-08-21 15:35:00,91.53,91.62,91.52,91.61,69336.0,90.2263,90.315,90.2164,90.3051,69336.0
2019-08-21 15:40:00,91.61,91.7,91.59,91.67,31070.0,90.3051,90.3938,90.2854,90.3643,31070.0
2019-08-21 15:45:00,91.68,91.7,91.58,91.6,42477.0,90.3741,90.3938,90.2755,90.2953,42477.0
2019-08-21 15:50:00,91.58,91.7,91.57,91.68,62539.0,90.2755,90.3938,90.2657,90.3741,62539.0
2019-08-21 15:55:00,91.68,91.75,91.55,91.61,72015.0,90.3741,90.4431,90.246,90.3051,72015.0
2019-08-22 09:30:00,92.02,92.59,92.02,92.59,29768.0,90.7093,91.2712,90.7093,91.2712,29768.0
2019-08-22 09:35:00,92.6,92.6,92.24,92.4,11281.0,91.281,91.281,90.9261,91.0839,11281.0
2019-08-22 09:40:00,92.39,92.44,92.17,92.35,13595.0,91.074,91.1233,90.8571,91.0346,13595.0
2019-08-22 09:45:00,92.33,92.34,92.1,92.1,12839.0,91.0149,91.0247,90.7881,90.7881,12839.0
2019-08-22 09:50:00,92.06,92.3,92.06,92.27,19273.0,90.7487,90.9853,90.7487,90.9557,19273.0
2019-08-22 09:55:00,92.25,92.32,92.13,92.28,13847.0,90.936,91.005,90.8177,90.9656,13847.0
2019-08-22 10:00:00,92.25,92.36,92.16,92.26,9906.0,90.936,91.0444,90.8473,90.9459,9906.0
2019-08-22 10:05:00,92.24,92.28,92.11,92.22,9515.0,90.9261,90.9656,90.798,90.9064,9515.0
2019-08-22 10:10:00,92.27,92.27,92.04,92.15,16235.0,90.9557,90.9557,90.729,90.8374,16235.0
2019-08-22 10:15:00,92.11,92.19,92.11,92.13,7973.0,90.798,90.8769,90.798,90.8177,7973.0
2019-08-22 10:20:00,92.1,92.1,91.8,91.8,29276.0,90.7881,90.7881,90.4924,90.4924,29276.0
2019-08-22 10:25:00,91.81,91.86,91.67,91.86,11487.0,90.5023,90.5516,90.3643,90.5516,11487.0
2019-08-22 10:30:00,91.85,91.95,91.49,91.58,30628.0,90.5417,90.6403,90.1868,90.2755,30628.0
2019-08-22 10:35:00,91.6,91.63,91.36,91.62,8679.0,90.2953,90.3248,90.0587,90.315,8679.0
2019-08-22 10:40:00,91.62,91.75,91.54,91.62,11802.0,90.315,90.4431,90.2361,90.315,11802.0
2019-08-22 10:45:00,91.53,91.63,91.46,91.61,5528.0,90.2263,90.3248,90.1573,90.3051,5528.0
2019-08-22 10:50:00,91.7,91.7,91.43,91.43,6551.0,90.3938,90.3938,90.1277,90.1277,6551.0
2019-08-22 10:55:00,91.44,91.45,91.34,91.35,5018.0,90.1375,90.1474,90.039,90.0488,5018.0
2019-08-22 11:00:00,91.42,91.61,91.39,91.42,4317.0,90.1178,90.3051,90.0883,90.1178,4317.0
2019-08-22 11:05:00,91.46,91.62,91.45,91.54,6376.0,90.1573,90.315,90.1474,90.2361,6376.0
2019-08-22 11:10:00,91.54,91.69,91.53,91.63,5192.0,90.2361,90.384,90.2263,90.3248,5192.0
2019-08-22 11:15:00,91.6,91.62,91.56,91.59,3783.0,90.2953,90.315,90.2558,90.2854,3783.0
2019-08-22 11:20:00,91.59,91.73,91.58,91.7,6588.0,90.2854,90.4234,90.2755,90.3938,6588.0
2019-08-22 11:25:00,91.7,91.74,91.67,91.7,3898.0,90.3938,90.4333,90.3643,90.3938,3898.0
2019-08-22 11:30:00,91.71,91.91,91.71,91.91,5711.0,90.4037,90.6008,90.4037,90.6008,5711.0
2019-08-22 11:35:00,91.93,91.94,91.83,91.83,7025.0,90.6206,90.6304,90.522,90.522,7025.0
2019-08-22 11:40:00,91.84,91.85,91.76,91.81,4946.0,90.5318,90.5417,90.453,90.5023,4946.0
2019-08-22 11:45:00,91.81,91.85,91.75,91.75,9288.0,90.5023,90.5417,90.4431,90.4431,9288.0
2019-08-22 11:50:00,91.77,91.78,91.73,91.76,9101.0,90.4628,90.4727,90.4234,90.453,9101.0
2019-08-22 11:55:00,91.76,91.79,91.6,91.6,9657.0,90.453,90.4826,90.2953,90.2953,9657.0
2019-08-22 12:00:00,91.6,91.73,91.6,91.69,17704.0,90.2953,90.4234,90.2953,90.384,17704.0
2019-08-22 12:05:00,91.69,91.76,91.68,91.76,18413.0,90.384,90.453,90.3741,90.453,18413.0
2019-08-22 12:10:00,91.76,91.86,91.73,91.86,8978.0,90.453,90.5516,90.4234,90.5516,8978.0
2019-08-22 12:15:00,91.85,91.87,91.8,91.82,4885.0,90.5417,90.5614,90.4924,90.5121,4885.0
2019-08-22 12:20:00,91.82,91.84,91.78,91.82,2100.0,90.5121,90.5318,90.4727,90.5121,2100.0
2019-08-22 12:25:00,91.85,91.94,91.82,91.92,6562.0,90.5417,90.6304,90.5121,90.6107,6562.0
2019-08-22 12:30:00,91.91,92.06,91.9,92.06,16185.0,90.6008,90.7487,90.591,90.7487,16185.0
2019-08-22 12:35:00,92.05,92.07,91.98,91.99,10966.0,90.7389,90.7586,90.6699,90.6797,10966.0
2019-08-22 12:40:00,92.0,92.11,91.98,92.11,10527.0,90.6896,90.798,90.6699,90.798,10527.0
2019-08-22 12:45:00,92.13,92.19,92.08,92.17,3547.0,90.8177,90.8769,90.7684,90.8571,3547.0
2019-08-22 12:50:00,92.17,92.35,92.17,92.3,10884.0,90.8571,91.0346,90.8571,90.9853,10884.0
2019-08-22 12:55:00,92.3,92.35,92.27,92.3,7670.0,90.9853,91.0346,90.9557,90.9853,7670.0
2019-08-22 13:00:00,92.3,92.41,92.29,92.38,8062.0,90.9853,91.0937,90.9754,91.0642,8062.0
2019-08-22 13:05:00,92.38,92.5,92.36,92.42,9623.0,91.0642,91.1824,91.0444,91.1036,9623.0
2019-08-22 13:10:00,92.43,92.5,92.42,92.45,7895.0,91.1134,91.1824,91.1036,91.1332,7895.0
2019-08-22 13:15:00,92.45,92.46,92.36,92.45,17650.0,91.1332,91.143,91.0444,91.1332,17650.0
2019-08-22 13:20:00,92.47,92.61,92.47,92.59,13492.0,91.1529,91.2909,91.1529,91.2712,13492.0
2019-08-22 13:25:00,92.6,92.63,92.52,92.55,22022.0,91.281,91.3106,91.2022,91.2317,22022.0
2019-08-22 13:30:00,92.56,92.62,92.31,92.43,33288.0,91.2416,91.3007,90.9952,91.1134,33288.0
2019-08-22 13:35:00,92.42,92.56,92.4,92.56,7381.0,91.1036,91.2416,91.0839,91.2416,7381.0
2019-08-22 13:40:00,92.55,92.61,92.52,92.61,13234.0,91.2317,91.2909,91.2022,91.2909,13234.0
2019-08-22 13:45:00,92.62,92.71,92.59,92.62,15275.0,91.3007,91.3895,91.2712,91.3007,15275.0
2019-08-22 13:50:00,92.64,92.65,92.6,92.6,8825.0,91.3204,91.3303,91.281,91.281,8825.0
2019-08-22 13:55:00,92.61,92.67,92.58,92.67,5005.0,91.2909,91.35,91.2613,91.35,5005.0
2019-08-22 14:00:00,92.69,92.7,92.63,92.7,8124.0,91.3697,91.3796,91.3106,91.3796,8124.0
2019-08-22 14:05:00,92.7,92.76,92.64,92.69,11854.0,91.3796,91.4387,91.3204,91.3697,11854.0
2019-08-22 14:10:00,92.7,92.7,92.65,92.65,8961.0,91.3796,91.3796,91.3303,91.3303,8961.0
2019-08-22 14:15:00,92.68,92.7,92.63,92.68,29351.0,91.3599,91.3796,91.3106,91.3599,29351.0
2019-08-22 14:20:00,92.68,92.69,92.43,92.51,28091.0,91.3599,91.3697,91.1134,91.1923,28091.0
2019-08-22 14:25:00,92.53,92.56,92.48,92.51,11243.0,91.212,91.2416,91.1627,91.1923,11243.0
2019-08-22 14:30:00,92.52,92.57,92.49,92.56,7415.0,91.2022,91.2514,91.1726,91.2416,7415.0
2019-08-22 14:35:00,92.56,92.58,92.46,92.58,15905.0,91.2416,91.2613,91.143,91.2613,15905.0
2019-08-22 14:40:00,92.59,92.7,92.58,92.7,10717.0,91.2712,91.3796,91.2613,91.3796,10717.0
2019-08-22 14:45:00,92.73,92.75,92.66,92.67,14449.0,91.4092,91.4289,91.3402,91.35,14449.0
2019-08-22 14:50:00,92.67,92.75,92.66,92.75,12629.0,91.35,91.4289,91.3402,91.4289,12629.0
2019-08-22 14:55:00,92.77,92.78,92.69,92.75,8783.0,91.4486,91.4585,91.3697,91.4289,8783.0
2019-08-22 15:00:00,92.76,92.76,92.65,92.71,9435.0,91.4387,91.4387,91.3303,91.3895,9435.0
2019-08-22 15:05:00,92.73,92.8,92.71,92.8,14273.0,91.4092,91.4782,91.3895,91.4782,14273.0
2019-08-22 15:10:00,92.8,92.8,92.68,92.68,25766.0,91.4782,91.4782,91.3599,91.3599,25766.0
2019-08-22 15:15:00,92.69,92.69,92.59,92.64,10382.0,91.3697,91.3697,91.2712,91.3204,10382.0
2019-08-22 15:20:00,92.64,92.71,92.58,92.61,21541.0,91.3204,91.3895,91.2613,91.2909,21541.0
2019-08-22 15:25:00,92.58,92.63,92.55,92.55,19115.0,91.2613,91.3106,91.2317,91.2317,19115.0
2019-08-22 15:30:00,92.54,92.62,92.52,92.55,31611.0,91.2219,91.3007,91.2022,91.2317,31611.0
2019-08-22 15:35:00,92.54,92.6,92.54,92.55,19526.0,91.2219,91.281,91.2219,91.2317,19526.0
2019-08-22 15:40:00,92.55,92.69,92.55,92.62,29529.0,91.2317,91.3697,91.2317,91.3007,29529.0
2019-08-22 15:45:00,92.62,92.67,92.56,92.63,25330.0,91.3007,91.35,91.2416,91.3106,25330.0
2019-08-22 15:50:00,92.62,92.62,92.49,92.55,48365.0,91.3007,91.3007,91.1726,91.2317,48365.0
2019-08-22 15:55:00,92.54,92.55,92.37,92.41,99692.0,91.2219,91.2317,91.0543,91.0937,99692.0
2019-08-23 09:30:00,92.15,92.57,91.73,92.38,25423.0,90.8374,91.2514,90.4234,91.0642,25423.0
2019-08-23 09:35:00,92.31,92.45,92.0,92.13,14824.0,90.9952,91.1332,90.6896,90.8177,14824.0
2019-08-23 09:40:00,92.17,92.31,92.09,92.23,12078.0,90.8571,90.9952,90.7783,90.9163,12078.0
2019-08-23 09:45:00,92.18,92.24,91.89,91.9,11910.0,90.867,90.9261,90.5811,90.591,11910.0
2019-08-23 09:50:00,91.89,92.09,91.85,92.01,7610.0,90.5811,90.7783,90.5417,90.6994,7610.0
2019-08-23 09:55:00,92.0,92.3,91.97,92.21,9701.0,90.6896,90.9853,90.66,90.8966,9701.0
2019-08-23 10:00:00,92.21,92.54,92.1,92.36,18953.0,90.8966,91.2219,90.7881,91.0444,18953.0
2019-08-23 10:05:00,92.36,92.55,92.28,92.4,19981.0,91.0444,91.2317,90.9656,91.0839,19981.0
2019-08-23 10:10:00,92.4,92.55,92.08,92.54,45933.0,91.0839,91.2317,90.7684,91.2219,45933.0
2019-08-23 10:15:00,92.49,92.69,92.47,92.66,10246.0,91.1726,91.3697,91.1529,91.3402,10246.0
2019-08-23 10:20:00,92.69,92.79,92.52,92.74,16935.0,91.3697,91.4683,91.2022,91.419,16935.0
2019-08-23 10:25:00,92.73,92.81,92.62,92.79,16788.0,91.4092,91.488,91.3007,91.4683,16788.0
2019-08-23 10:30:00,92.74,92.8,92.6,92.75,9102.0,91.419,91.4782,91.281,91.4289,9102.0
2019-08-23 10:35:00,92.73,92.9,92.71,92.9,4668.0,91.4092,91.5767,91.3895,91.5767,4668.0
2019-08-23 10:40:00,92.9,93.05,92.88,92.98,11904.0,91.5767,91.7246,91.557,91.6556,11904.0
2019-08-23 10:45:00,93.05,93.07,92.89,92.89,23053.0,91.7246,91.7443,91.5669,91.5669,23053.0
2019-08-23 10:50:00,92.89,92.99,92.78,92.99,13211.0,91.5669,91.6655,91.4585,91.6655,13211.0
2019-08-23 10:55:00,92.94,93.19,92.88,93.0,17163.0,91.6162,91.8626,91.557,91.6753,17163.0
2019-08-23 11:00:00,93.01,93.08,92.04,92.11,18304.0,91.6852,91.7542,90.729,90.798,18304.0
2019-08-23 11:05:00,92.07,92.14,91.44,91.47,7533.0,90.7586,90.8276,90.1375,90.1671,7533.0
2019-08-23 11:10:00,91.42,91.61,91.28,91.58,24108.0,90.1178,90.3051,89.9798,90.2755,24108.0
2019-08-23 11:15:00,91.49,91.74,91.49,91.65,7883.0,90.1868,90.4333,90.1868,90.3446,7883.0
2019-08-23 11:20:00,91.62,91.62,91.34,91.44,26790.0,90.315,90.315,90.039,90.1375,26790.0
2019-08-23 11:25:00,91.42,91.58,91.37,91.46,10078.0,90.1178,90.2755,90.0685,90.1573,10078.0
2019-08-23 11:30:00,91.44,91.49,91.2,91.24,10802.0,90.1375,90.1868,89.901,89.9404,10802.0
2019-08-23 11:35:00,91.23,91.32,91.0,91.23,15454.0,89.9305,90.0193,89.7038,89.9305,15454.0
2019-08-23 11:40:00,91.2,91.24,91.07,91.19,4006.0,89.901,89.9404,89.7728,89.8911,4006.0
2019-08-23 11:45:00,91.15,91.18,91.0,91.03,6905.0,89.8517,89.8812,89.7038,89.7334,6905.0
2019-08-23 11:50:00,91.06,91.09,90.99,91.03,16190.0,89.763,89.7925,89.694,89.7334,16190.0
2019-08-23 11:55:00,91.08,91.08,90.98,91.02,18730.0,89.7827,89.7827,89.6841,89.7235,18730.0
2019-08-23 12:00:00,91.01,91.08,90.98,91.02,30086.0,89.7137,89.7827,89.6841,89.7235,30086.0
2019-08-23 12:05:00,91.01,91.08,90.96,91.08,63745.0,89.7137,89.7827,89.6644,89.7827,63745.0
2019-08-23 12:10:00,91.07,91.15,90.98,91.15,6354.0,89.7728,89.8517,89.6841,89.8517,6354.0
2019-08-23 12:15:00,91.14,91.25,91.1,91.1,7409.0,89.8418,89.9502,89.8024,89.8024,7409.0
2019-08-23 12:20:00,91.05,91.15,91.0,91.09,7703.0,89.7531,89.8517,89.7038,89.7925,7703.0
2019-08-23 12:25:00,91.09,91.1,91.0,91.01,6505.0,89.7925,89.8024,89.7038,89.7137,6505.0
2019-08-23 12:30:00,91.0,91.2,91.0,91.2,6965.0,89.7038,89.901,89.7038,89.901,6965.0
2019-08-23 12:35:00,91.2,91.36,91.17,91.21,8669.0,89.901,90.0587,89.8714,89.9108,8669.0
2019-08-23 12:40:00,91.23,91.26,91.14,91.15,3710.0,89.9305,89.9601,89.8418,89.8517,3710.0
2019-08-23 12:45:00,91.12,91.16,91.03,91.05,8300.0,89.8221,89.8615,89.7334,89.7531,8300.0
2019-08-23 12:50:00,91.06,91.12,91.02,91.06,7710.0,89.763,89.8221,89.7235,89.763,7710.0
2019-08-23 12:55:00,91.08,91.19,91.05,91.17,7171.0,89.7827,89.8911,89.7531,89.8714,7171.0
2019-08-23 13:00:00,91.16,91.16,91.03,91.08,4392.0,89.8615,89.8615,89.7334,89.7827,4392.0
2019-08-23 13:05:00,91.08,91.11,90.99,91.05,10949.0,89.7827,89.8122,89.694,89.7531,10949.0
2019-08-23 13:10:00,91.03,91.18,91.03,91.16,2820.0,89.7334,89.8812,89.7334,89.8615,2820.0
2019-08-23 13:15:00,91.15,91.15,90.97,91.03,7307.0,89.8517,89.8517,89.6742,89.7334,7307.0
2019-08-23 13:20:00,91.03,91.05,90.98,91.03,17474.0,89.7334,89.7531,89.6841,89.7334,17474.0
2019-08-23 13:25:00,91.01,91.04,90.98,91.01,9353.0,89.7137,89.7432,89.6841,89.7137,9353.0
2019-08-23 13:30:00,91.0,91.12,90.98,91.12,6002.0,89.7038,89.8221,89.6841,89.8221,6002.0
2019-08-23 13:35:00,91.15,91.21,91.08,91.19,4474.0,89.8517,89.9108,89.7827,89.8911,4474.0
2019-08-23 13:40:00,91.16,91.16,91.03,91.07,4822.0,89.8615,89.8615,89.7334,89.7728,4822.0
2019-08-23 13:45:00,91.07,91.33,91.06,91.2,14223.0,89.7728,90.0291,89.763,89.901,14223.0
2019-08-23 13:50:00,91.19,91.28,91.19,91.27,2764.0,89.8911,89.9798,89.8911,89.97,2764.0
2019-08-23 13:55:00,91.28,91.28,91.21,91.25,4300.0,89.9798,89.9798,89.9108,89.9502,4300.0
2019-08-23 14:00:00,91.22,91.24,91.03,91.1,3177.0,89.9207,89.9404,89.7334,89.8024,3177.0
2019-08-23 14:05:00,91.11,91.19,91.07,91.1,2690.0,89.8122,89.8911,89.7728,89.8024,2690.0
2019-08-23 14:10:00,91.08,91.09,91.04,91.06,3517.0,89.7827,89.7925,89.7432,89.763,3517.0
2019-08-23 14:15:00,91.04,91.18,91.04,91.14,28658.0,89.7432,89.8812,89.7432,89.8418,28658.0
2019-08-23 14:20:00,91.15,91.22,91.1,91.17,3881.0,89.8517,89.9207,89.8024,89.8714,3881.0
2019-08-23 14:25:00,91.18,91.27,91.13,91.25,7253.0,89.8812,89.97,89.832,89.9502,7253.0
2019-08-23 14:30:00,91.27,91.39,91.24,91.34,5589.0,89.97,90.0883,89.9404,90.039,5589.0
2019-08-23 14:35:00,91.32,91.32,91.13,91.15,7265.0,90.0193,90.0193,89.832,89.8517,7265.0
2019-08-23 14:40:00,91.14,91.19,91.06,91.09,5168.0,89.8418,89.8911,89.763,89.7925,5168.0
2019-08-23 14:45:00,91.08,91.12,90.99,91.04,8811.0,89.7827,89.8221,89.694,89.7432,8811.0
2019-08-23 14:50:00,91.01,91.12,91.0,91.02,5171.0,89.7137,89.8221,89.7038,89.7235,5171.0
2019-08-23 14:55:00,91.03,91.14,91.01,91.09,9013.0,89.7334,89.8418,89.7137,89.7925,9013.0
2019-08-23 15:00:00,91.08,91.23,91.04,91.2,17431.0,89.7827,89.9305,89.7432,89.901,17431.0
2019-08-23 15:05:00,91.23,91.32,91.11,91.13,8662.0,89.9305,90.0193,89.8122,89.832,8662.0
2019-08-23 15:10:00,91.1,91.12,90.98,91.08,13066.0,89.8024,89.8221,89.6841,89.7827,13066.0
2019-08-23 15:15:00,91.08,91.25,91.08,91.25,12547.0,89.7827,89.9502,89.7827,89.9502,12547.0
2019-08-23 15:20:00,91.26,91.29,91.2,91.21,20860.0,89.9601,89.9897,89.901,89.9108,20860.0
2019-08-23 15:25:00,91.21,91.29,91.18,91.2,18950.0,89.9108,89.9897,89.8812,89.901,18950.0
2019-08-23 15:30:00,91.2,91.22,91.13,91.13,17471.0,89.901,89.9207,89.832,89.832,17471.0
2019-08-23 15:35:00,91.14,91.14,91.02,91.07,14986.0,89.8418,89.8418,89.7235,89.7728,14986.0
2019-08-23 15:40:00,91.06,91.09,90.99,91.01,23566.0,89.763,89.7925,89.694,89.7137,23566.0
2019-08-23 15:45:00,91.02,91.12,90.93,90.94,58670.0,89.7235,89.8221,89.6348,89.6447,58670.0
2019-08-23 15:50:00,90.94,90.96,90.63,90.93,129408.0,89.6447,89.6644,89.3391,89.6348,129408.0
2019-08-23 15:55:00,90.93,91.1,90.79,91.1,205124.0,89.6348,89.8024,89.4968,89.8024,205124.0
2019-08-26 09:30:00,91.9,92.05,91.68,91.85,13296.0,90.591,90.7389,90.3741,90.5417,13296.0
2019-08-26 09:35:00,91.89,91.98,91.78,91.87,8754.0,90.5811,90.6699,90.4727,90.5614,8754.0
2019-08-26 09:40:00,91.88,91.92,91.78,91.83,4912.0,90.5713,90.6107,90.4727,90.522,4912.0
2019-08-26 09:45:00,91.78,91.78,91.34,91.38,5485.0,90.4727,90.4727,90.039,90.0784,5485.0
2019-08-26 09:50:00,91.45,91.57,91.45,91.51,4951.0,90.1474,90.2657,90.1474,90.2065,4951.0
2019-08-26 09:55:00,91.57,91.65,91.46,91.47,9262.0,90.2657,90.3446,90.1573,90.1671,9262.0
2019-08-26 10:00:00,91.46,91.5,91.33,91.38,6044.0,90.1573,90.1967,90.0291,90.0784,6044.0
2019-08-26 10:05:00,91.36,91.36,91.02,91.02,14726.0,90.0587,90.0587,89.7235,89.7235,14726.0
2019-08-26 10:10:00,91.06,91.07,90.84,91.0,5177.0,89.763,89.7728,89.5461,89.7038,5177.0
2019-08-26 10:15:00,91.0,91.05,90.81,90.91,7566.0,89.7038,89.7531,89.5165,89.6151,7566.0
2019-08-26 10:20:00,90.92,91.07,90.91,91.06,4503.0,89.6249,89.7728,89.6151,89.763,4503.0
2019-08-26 10:25:00,91.07,91.07,90.86,91.0,15943.0,89.7728,89.7728,89.5658,89.7038,15943.0
2019-08-26 10:30:00,90.97,91.29,90.96,91.29,10790.0,89.6742,89.9897,89.6644,89.9897,10790.0
2019-08-26 10:35:00,91.23,91.25,91.12,91.2,8002.0,89.9305,89.9502,89.8221,89.901,8002.0
2019-08-26 10:40:00,91.18,91.31,91.04,91.31,6295.0,89.8812,90.0094,89.7432,90.0094,6295.0
2019-08-26 10:45:00,91.26,91.39,91.23,91.33,4458.0,89.9601,90.0883,89.9305,90.0291,4458.0
2019-08-26 10:50:00,91.42,91.42,91.33,91.36,3870.0,90.1178,90.1178,90.0291,90.0587,3870.0
2019-08-26 10:55:00,91.32,91.32,91.17,91.26,3445.0,90.0193,90.0193,89.8714,89.9601,3445.0
2019-08-26 11:00:00,91.28,91.42,91.22,91.41,9680.0,89.9798,90.1178,89.9207,90.108,9680.0
2019-08-26 11:05:00,91.39,91.58,91.39,91.58,7399.0,90.0883,90.2755,90.0883,90.2755,7399.0
2019-08-26 11:10:00,91.54,91.76,91.5,91.63,5513.0,90.2361,90.453,90.1967,90.3248,5513.0
2019-08-26 11:15:00,91.65,91.69,91.51,91.56,5905.0,90.3446,90.384,90.2065,90.2558,5905.0
2019-08-26 11:20:00,91.56,91.64,91.52,91.64,2266.0,90.2558,90.3347,90.2164,90.3347,2266.0
2019-08-26 11:25:00,91.68,91.74,91.52,91.55,4479.0,90.3741,90.4333,90.2164,90.246,4479.0
2019-08-26 11:30:00,91.58,91.59,91.5,91.5,17781.0,90.2755,90.2854,90.1967,90.1967,17781.0
2019-08-26 11:35:00,91.5,91.67,91.5,91.67,5248.0,90.1967,90.3643,90.1967,90.3643,5248.0
2019-08-26 11:40:00,91.69,91.7,91.52,91.52,5421.0,90.384,90.3938,90.2164,90.2164,5421.0
2019-08-26 11:45:00,91.54,91.61,91.51,91.61,5808.0,90.2361,90.3051,90.2065,90.3051,5808.0
2019-08-26 11:50:00,91.62,91.66,91.61,91.63,7193.0,90.315,90.3544,90.3051,90.3248,7193.0
2019-08-26 11:55:00,91.65,91.69,91.64,91.67,6275.0,90.3446,90.384,90.3347,90.3643,6275.0
2019-08-26 12:00:00,91.68,91.69,91.63,91.63,6209.0,90.3741,90.384,90.3248,90.3248,6209.0
2019-08-26 12:05:00,91.63,91.73,91.59,91.64,8570.0,90.3248,90.4234,90.2854,90.3347,8570.0
2019-08-26 12:10:00,91.65,91.65,91.59,91.6,3365.0,90.3446,90.3446,90.2854,90.2953,3365.0
2019-08-26 12:15:00,91.56,91.63,91.54,91.55,4273.0,90.2558,90.3248,90.2361,90.246,4273.0
2019-08-26 12:20:00,91.54,91.86,91.54,91.81,11989.0,90.2361,90.5516,90.2361,90.5023,11989.0
2019-08-26 12:25:00,91.84,91.87,91.58,91.59,31966.0,90.5318,90.5614,90.2755,90.2854,31966.0
2019-08-26 12:30:00,91.63,91.63,91.54,91.54,3755.0,90.3248,90.3248,90.2361,90.2361,3755.0
2019-08-26 12:35:00,91.55,91.56,91.5,91.51,5624.0,90.246,90.2558,90.1967,90.2065,5624.0
2019-08-26 12:40:00,91.51,91.55,91.51,91.54,3874.0,90.2065,90.246,90.2065,90.2361,3874.0
2019-08-26 12:45:00,91.57,91.57,91.48,91.54,3174.0,90.2657,90.2657,90.177,90.2361,3174.0
2019-08-26 12:50:00,91.56,91.66,91.52,91.66,4209.0,90.2558,90.3544,90.2164,90.3544,4209.0
2019-08-26 12:55:00,91.67,91.7,91.57,91.67,5780.0,90.3643,90.3938,90.2657,90.3643,5780.0
2019-08-26 13:00:00,91.68,91.79,91.67,91.77,6320.0,90.3741,90.4826,90.3643,90.4628,6320.0
2019-08-26 13:05:00,91.79,91.84,91.76,91.83,8606.0,90.4826,90.5318,90.453,90.522,8606.0
2019-08-26 13:10:00,91.83,91.83,91.72,91.77,7588.0,90.522,90.522,90.4136,90.4628,7588.0
2019-08-26 13:15:00,91.8,91.83,91.71,91.71,8796.0,90.4924,90.522,90.4037,90.4037,8796.0
2019-08-26 13:20:00,91.7,91.76,91.67,91.73,6460.0,90.3938,90.453,90.3643,90.4234,6460.0
2019-08-26 13:25:00,91.72,91.8,91.71,91.78,16110.0,90.4136,90.4924,90.4037,90.4727,16110.0
2019-08-26 13:30:00,91.78,91.78,91.65,91.68,10987.0,90.4727,90.4727,90.3446,90.3741,10987.0
2019-08-26 13:35:00,91.68,91.72,91.65,91.69,10923.0,90.3741,90.4136,90.3446,90.384,10923.0
2019-08-26 13:40:00,91.7,91.75,91.68,91.75,7534.0,90.3938,90.4431,90.3741,90.4431,7534.0
2019-08-26 13:45:00,91.74,91.83,91.73,91.75,19033.0,90.4333,90.522,90.4234,90.4431,19033.0
2019-08-26 13:50:00,91.75,91.79,91.66,91.67,5200.0,90.4431,90.4826,90.3544,90.3643,5200.0
2019-08-26 13:55:00,91.66,91.84,91.65,91.8,9683.0,90.3544,90.5318,90.3446,90.4924,9683.0
2019-08-26 14:00:00,91.8,91.8,91.63,91.63,6947.0,90.4924,90.4924,90.3248,90.3248,6947.0
2019-08-26 14:05:00,91.64,91.67,91.6,91.66,8925.0,90.3347,90.3643,90.2953,90.3544,8925.0
2019-08-26 14:10:00,91.67,91.67,91.5,91.52,2220.0,90.3643,90.3643,90.1967,90.2164,2220.0
2019-08-26 14:15:00,91.53,91.63,91.53,91.6,6937.0,90.2263,90.3248,90.2263,90.2953,6937.0
2019-08-26 14:20:00,91.59,91.6,91.55,91.55,3829.0,90.2854,90.2953,90.246,90.246,3829.0
2019-08-26 14:25:00,91.54,91.58,91.5,91.55,5900.0,90.2361,90.2755,90.1967,90.246,5900.0
2019-08-26 14:30:00,91.56,91.65,91.51,91.59,6031.0,90.2558,90.3446,90.2065,90.2854,6031.0
2019-08-26 14:35:00,91.56,91.59,91.52,91.55,4793.0,90.2558,90.2854,90.2164,90.246,4793.0
2019-08-26 14:40:00,91.54,91.56,91.5,91.52,4385.0,90.2361,90.2558,90.1967,90.2164,4385.0
2019-08-26 14:45:00,91.52,91.57,91.5,91.54,4238.0,90.2164,90.2657,90.1967,90.2361,4238.0
2019-08-26 14:50:00,91.54,91.55,91.49,91.51,5582.0,90.2361,90.246,90.1868,90.2065,5582.0
2019-08-26 14:55:00,91.5,91.56,91.46,91.56,6084.0,90.1967,90.2558,90.1573,90.2558,6084.0
2019-08-26 15:00:00,91.56,91.72,91.55,91.59,9427.0,90.2558,90.4136,90.246,90.2854,9427.0
2019-08-26 15:05:00,91.59,91.59,91.47,91.51,5221.0,90.2854,90.2854,90.1671,90.2065,5221.0
2019-08-26 15:10:00,91.51,91.63,91.5,91.61,18250.0,90.2065,90.3248,90.1967,90.3051,18250.0
2019-08-26 15:15:00,91.59,91.6,91.52,91.54,7100.0,90.2854,90.2953,90.2164,90.2361,7100.0
2019-08-26 15:20:00,91.51,91.52,91.46,91.5,7822.0,90.2065,90.2164,90.1573,90.1967,7822.0
2019-08-26 15:25:00,91.5,91.52,91.46,91.48,6938.0,90.1967,90.2164,90.1573,90.177,6938.0
2019-08-26 15:30:00,91.48,91.65,91.46,91.46,22771.0,90.177,90.3446,90.1573,90.1573,22771.0
2019-08-26 15:35:00,91.47,91.5,91.42,91.45,10477.0,90.1671,90.1967,90.1178,90.1474,10477.0
2019-08-26 15:40:00,91.45,91.46,91.36,91.39,18135.0,90.1474,90.1573,90.0587,90.0883,18135.0
2019-08-26 15:45:00,91.39,91.5,91.38,91.42,14781.0,90.0883,90.1967,90.0784,90.1178,14781.0
2019-08-26 15:50:00,91.4,91.61,91.39,91.61,25765.0,90.0981,90.3051,90.0883,90.3051,25765.0
2019-08-26 15:55:00,91.62,91.69,91.52,91.69,71347.0,90.315,90.384,90.2164,90.384,71347.0
2019-08-27 09:30:00,92.23,92.35,91.75,91.96,24850.0,90.9163,91.0346,90.4431,90.6501,24850.0
2019-08-27 09:35:00,91.94,92.31,91.94,92.31,3707.0,90.6304,90.9952,90.6304,90.9952,3707.0
2019-08-27 09:40:00,92.3,92.3,92.15,92.26,10160.0,90.9853,90.9853,90.8374,90.9459,10160.0
2019-08-27 09:45:00,92.26,92.33,92.17,92.21,2722.0,90.9459,91.0149,90.8571,90.8966,2722.0
2019-08-27 09:50:00,92.21,92.21,91.98,92.08,2600.0,90.8966,90.8966,90.6699,90.7684,2600.0
2019-08-27 09:55:00,92.01,92.01,91.69,91.69,7434.0,90.6994,90.6994,90.384,90.384,7434.0
2019-08-27 10:00:00,91.67,91.76,91.6,91.69,7517.0,90.3643,90.453,90.2953,90.384,7517.0
2019-08-27 10:05:00,91.65,91.72,91.53,91.55,11331.0,90.3446,90.4136,90.2263,90.246,11331.0
2019-08-27 10:10:00,91.58,91.62,91.52,91.62,3697.0,90.2755,90.315,90.2164,90.315,3697.0
2019-08-27 10:15:00,91.62,91.8,91.62,91.79,7306.0,90.315,90.4924,90.315,90.4826,7306.0
2019-08-27 10:20:00,91.78,91.81,91.62,91.66,7311.0,90.4727,90.5023,90.315,90.3544,7311.0
2019-08-27 10:25:00,91.68,91.72,91.65,91.66,5282.0,90.3741,90.4136,90.3446,90.3544,5282.0
2019-08-27 10:30:00,91.63,91.88,91.61,91.86,4948.0,90.3248,90.5713,90.3051,90.5516,4948.0
2019-08-27 10:35:00,91.82,91.82,91.62,91.63,8207.0,90.5121,90.5121,90.315,90.3248,8207.0
2019-08-27 10:40:00,91.64,91.7,91.57,91.7,4693.0,90.3347,90.3938,90.2657,90.3938,4693.0
2019-08-27 10:45:00,91.71,91.72,91.58,91.65,13876.0,90.4037,90.4136,90.2755,90.3446,13876.0
2019-08-27 10:50:00,91.64,91.65,91.53,91.57,7908.0,90.3347,90.3446,90.2263,90.2657,7908.0
2019-08-27 10:55:00,91.55,91.56,91.46,91.49,6351.0,90.246,90.2558,90.1573,90.1868,6351.0
2019-08-27 11:00:00,91.43,91.45,91.37,91.42,5400.0,90.1277,90.1474,90.0685,90.1178,5400.0
2019-08-27 11:05:00,91.43,91.44,91.17,91.17,16845.0,90.1277,90.1375,89.8714,89.8714,16845.0
2019-08-27 11:10:00,91.16,91.2,91.13,91.17,8885.0,89.8615,89.901,89.832,89.8714,8885.0
2019-08-27 11:15:00,91.21,91.26,91.04,91.05,7283.0,89.9108,89.9601,89.7432,89.7531,7283.0
2019-08-27 11:20:00,91.01,91.1,90.96,90.99,16261.0,89.7137,89.8024,89.6644,89.694,16261.0
2019-08-27 11:25:00,91.01,91.15,91.01,91.06,4000.0,89.7137,89.8517,89.7137,89.763,4000.0
2019-08-27 11:30:00,91.07,91.22,91.07,91.15,6738.0,89.7728,89.9207,89.7728,89.8517,6738.0
2019-08-27 11:35:00,91.13,91.19,91.1,91.14,4517.0,89.832,89.8911,89.8024,89.8418,4517.0
2019-08-27 11:40:00,91.13,91.13,91.01,91.12,6620.0,89.832,89.832,89.7137,89.8221,6620.0
2019-08-27 11:45:00,91.13,91.24,91.12,91.24,2260.0,89.832,89.9404,89.8221,89.9404,2260.0
2019-08-27 11:50:00,91.21,91.23,91.16,91.23,4509.0,89.9108,89.9305,89.8615,89.9305,4509.0
2019-08-27 11:55:00,91.26,91.26,91.0,91.02,16171.0,89.9601,89.9601,89.7038,89.7235,16171.0
2019-08-27 12:00:00,91.03,91.17,91.0,91.0,6753.0,89.7334,89.8714,89.7038,89.7038,6753.0
2019-08-27 12:05:00,91.0,91.15,90.99,91.14,9418.0,89.7038,89.8517,89.694,89.8418,9418.0
2019-08-27 12:10:00,91.14,91.21,91.14,91.18,4016.0,89.8418,89.9108,89.8418,89.8812,4016.0
2019-08-27 12:15:00,91.23,91.28,91.17,91.26,4400.0,89.9305,89.9798,89.8714,89.9601,4400.0
2019-08-27 12:20:00,91.26,91.29,91.18,91.2,5974.0,89.9601,89.9897,89.8812,89.901,5974.0
2019-08-27 12:25:00,91.21,91.25,91.21,91.24,3348.0,89.9108,89.9502,89.9108,89.9404,3348.0
2019-08-27 12:30:00,91.23,91.3,91.05,91.08,9032.0,89.9305,89.9995,89.7531,89.7827,9032.0
2019-08-27 12:35:00,91.09,91.13,90.99,91.03,6875.0,89.7925,89.832,89.694,89.7334,6875.0
2019-08-27 12:40:00,91.06,91.14,91.03,91.11,4386.0,89.763,89.8418,89.7334,89.8122,4386.0
2019-08-27 12:45:00,91.12,91.27,91.12,91.26,3295.0,89.8221,89.97,89.8221,89.9601,3295.0
2019-08-27 12:50:00,91.26,91.26,91.02,91.02,12175.0,89.9601,89.9601,89.7235,89.7235,12175.0
2019-08-27 12:55:00,91.05,91.15,91.04,91.06,10707.0,89.7531,89.8517,89.7432,89.763,10707.0
2019-08-27 13:00:00,91.06,91.2,91.0,91.15,4416.0,89.763,89.901,89.7038,89.8517,4416.0
2019-08-27 13:05:00,91.16,91.24,91.11,91.17,5010.0,89.8615,89.9404,89.8122,89.8714,5010.0
2019-08-27 13:10:00,91.17,91.17,91.09,91.09,3988.0,89.8714,89.8714,89.7925,89.7925,3988.0
2019-08-27 13:15:00,91.09,91.12,91.0,91.12,3154.0,89.7925,89.8221,89.7038,89.8221,3154.0
2019-08-27 13:20:00,91.14,91.23,91.14,91.23,1100.0,89.8418,89.9305,89.8418,89.9305,1100.0
2019-08-27 13:25:00,91.25,91.33,91.23,91.33,5265.0,89.9502,90.0291,89.9305,90.0291,5265.0
2019-08-27 13:30:00,91.28,91.28,91.19,91.19,4103.0,89.9798,89.9798,89.8911,89.8911,4103.0
2019-08-27 13:35:00,91.22,91.49,91.22,91.35,7145.0,89.9207,90.1868,89.9207,90.0488,7145.0
2019-08-27 13:40:00,91.39,91.44,91.32,91.41,2241.0,90.0883,90.1375,90.0193,90.108,2241.0
2019-08-27 13:45:00,91.38,91.39,91.31,91.32,2452.0,90.0784,90.0883,90.0094,90.0193,2452.0
2019-08-27 13:50:00,91.32,91.4,91.32,91.33,2501.0,90.0193,90.0981,90.0193,90.0291,2501.0
2019-08-27 13:55:00,91.29,91.38,91.29,91.34,2900.0,89.9897,90.0784,89.9897,90.039,2900.0
2019-08-27 14:00:00,91.37,91.4,91.31,91.34,2444.0,90.0685,90.0981,90.0094,90.039,2444.0
2019-08-27 14:05:00,91.35,91.39,91.31,91.31,5415.0,90.0488,90.0883,90.0094,90.0094,5415.0
2019-08-27 14:10:00,91.33,91.35,91.27,91.3,8566.0,90.0291,90.0488,89.97,89.9995,8566.0
2019-08-27 14:15:00,91.3,91.38,91.3,91.35,3674.0,89.9995,90.0784,89.9995,90.0488,3674.0
2019-08-27 14:20:00,91.35,91.42,91.35,91.39,3929.0,90.0488,90.1178,90.0488,90.0883,3929.0
2019-08-27 14:25:00,91.4,91.4,91.33,91.33,3177.0,90.0981,90.0981,90.0291,90.0291,3177.0
2019-08-27 14:30:00,91.34,91.34,91.26,91.29,7742.0,90.039,90.039,89.9601,89.9897,7742.0
2019-08-27 14:35:00,91.31,91.35,91.27,91.3,6890.0,90.0094,90.0488,89.97,89.9995,6890.0
2019-08-27 14:40:00,91.31,91.36,91.25,91.36,3999.0,90.0094,90.0587,89.9502,90.0587,3999.0
2019-08-27 14:45:00,91.39,91.48,91.35,91.47,9403.0,90.0883,90.177,90.0488,90.1671,9403.0
2019-08-27 14:50:00,91.49,91.68,91.48,91.68,12779.0,90.1868,90.3741,90.177,90.3741,12779.0
2019-08-27 14:55:00,91.68,91.7,91.62,91.65,6680.0,90.3741,90.3938,90.315,90.3446,6680.0
2019-08-27 15:00:00,91.66,91.72,91.61,91.69,6202.0,90.3544,90.4136,90.3051,90.384,6202.0
2019-08-27 15:05:00,91.74,91.76,91.63,91.65,5971.0,90.4333,90.453,90.3248,90.3446,5971.0
2019-08-27 15:10:00,91.63,91.63,91.51,91.57,8400.0,90.3248,90.3248,90.2065,90.2657,8400.0
2019-08-27 15:15:00,91.57,91.57,91.37,91.38,12367.0,90.2657,90.2657,90.0685,90.0784,12367.0
2019-08-27 15:20:00,91.37,91.37,91.29,91.36,19406.0,90.0685,90.0685,89.9897,90.0587,19406.0
2019-08-27 15:25:00,91.37,91.38,91.25,91.25,8262.0,90.0685,90.0784,89.9502,89.9502,8262.0
2019-08-27 15:30:00,91.25,91.28,91.24,91.27,12938.0,89.9502,89.9798,89.9404,89.97,12938.0
2019-08-27 15:35:00,91.27,91.28,91.2,91.24,29745.0,89.97,89.9798,89.901,89.9404,29745.0
2019-08-27 15:40:00,91.24,91.27,91.17,91.23,16320.0,89.9404,89.97,89.8714,89.9305,16320.0
2019-08-27 15:45:00,91.24,91.45,91.24,91.38,23327.0,89.9404,90.1474,89.9404,90.0784,23327.0
2019-08-27 15:50:00,91.39,91.45,91.19,91.22,22274.0,90.0883,90.1474,89.8911,89.9207,22274.0
2019-08-27 15:55:00,91.2,91.4,91.12,91.13,118772.0,89.901,90.0981,89.8221,89.832,118772.0
2019-08-28 09:30:00,91.0,91.12,90.61,90.98,63938.0,89.7038,89.8221,89.3194,89.6841,63938.0
2019-08-28 09:35:00,91.06,91.06,90.84,90.99,19438.0,89.763,89.763,89.5461,89.694,19438.0
2019-08-28 09:40:00,90.89,91.09,90.77,91.09,30679.0,89.5954,89.7925,89.4771,89.7925,30679.0
2019-08-28 09:45:00,91.12,91.12,90.92,90.95,34141.0,89.8221,89.8221,89.6249,89.6545,34141.0
2019-08-28 09:50:00,90.97,91.12,90.92,91.08,19950.0,89.6742,89.8221,89.6249,89.7827,19950.0
2019-08-28 09:55:00,91.12,91.48,91.12,91.38,14446.0,89.8221,90.177,89.8221,90.0784,14446.0
2019-08-28 10:00:00,91.41,91.48,91.37,91.46,16206.0,90.108,90.177,90.0685,90.1573,16206.0
2019-08-28 10:05:00,91.49,91.59,91.46,91.49,12367.0,90.1868,90.2854,90.1573,90.1868,12367.0
2019-08-28 10:10:00,91.46,91.47,91.21,91.25,8446.0,90.1573,90.1671,89.9108,89.9502,8446.0
2019-08-28 10:15:00,91.22,91.26,91.09,91.09,7151.0,89.9207,89.9601,89.7925,89.7925,7151.0
2019-08-28 10:20:00,91.05,91.12,91.05,91.09,5241.0,89.7531,89.8221,89.7531,89.7925,5241.0
2019-08-28 10:25:00,91.12,91.2,91.05,91.11,5582.0,89.8221,89.901,89.7531,89.8122,5582.0
2019-08-28 10:30:00,91.14,91.22,91.01,91.17,14785.0,89.8418,89.9207,89.7137,89.8714,14785.0
2019-08-28 10:35:00,91.25,91.34,91.24,91.25,5681.0,89.9502,90.039,89.9404,89.9502,5681.0
2019-08-28 10:40:00,91.23,91.4,91.2,91.35,3397.0,89.9305,90.0981,89.901,90.0488,3397.0
2019-08-28 10:45:00,91.3,91.4,91.3,91.34,2817.0,89.9995,90.0981,89.9995,90.039,2817.0
2019-08-28 10:50:00,91.35,91.42,91.29,91.39,4015.0,90.0488,90.1178,89.9897,90.0883,4015.0
2019-08-28 10:55:00,91.39,91.39,91.29,91.33,2229.0,90.0883,90.0883,89.9897,90.0291,2229.0
2019-08-28 11:00:00,91.38,91.43,91.32,91.41,7553.0,90.0784,90.1277,90.0193,90.108,7553.0
2019-08-28 11:05:00,91.42,91.52,91.42,91.5,4771.0,90.1178,90.2164,90.1178,90.1967,4771.0
2019-08-28 11:10:00,91.52,91.52,91.42,91.45,3543.0,90.2164,90.2164,90.1178,90.1474,3543.0
2019-08-28 11:15:00,91.44,91.46,91.41,91.41,3000.0,90.1375,90.1573,90.108,90.108,3000.0
2019-08-28 11:20:00,91.49,91.64,91.45,91.6,6085.0,90.1868,90.3347,90.1474,90.2953,6085.0
2019-08-28 11:25:00,91.61,91.87,91.61,91.79,18812.0,90.3051,90.5614,90.3051,90.4826,18812.0
2019-08-28 11:30:00,91.78,92.03,91.74,92.02,15147.0,90.4727,90.7191,90.4333,90.7093,15147.0
2019-08-28 11:35:00,92.01,92.08,91.93,92.01,9028.0,90.6994,90.7684,90.6206,90.6994,9028.0
2019-08-28 11:40:00,91.95,92.09,91.95,92.06,2000.0,90.6403,90.7783,90.6403,90.7487,2000.0
2019-08-28 11:45:00,92.11,92.14,92.02,92.02,2200.0,90.798,90.8276,90.7093,90.7093,2200.0
2019-08-28 11:50:00,92.07,92.11,92.03,92.11,3408.0,90.7586,90.798,90.7191,90.798,3408.0
2019-08-28 11:55:00,92.09,92.09,91.9,91.95,4796.0,90.7783,90.7783,90.591,90.6403,4796.0
2019-08-28 12:00:00,91.96,91.99,91.95,91.97,3408.0,90.6501,90.6797,90.6403,90.66,3408.0
2019-08-28 12:05:00,91.96,91.98,91.92,91.96,3600.0,90.6501,90.6699,90.6107,90.6501,3600.0
2019-08-28 12:10:00,91.96,91.96,91.89,91.9,4403.0,90.6501,90.6501,90.5811,90.591,4403.0
2019-08-28 12:15:00,91.89,91.97,91.89,91.97,3465.0,90.5811,90.66,90.5811,90.66,3465.0
2019-08-28 12:20:00,91.99,92.03,91.98,92.03,1200.0,90.6797,90.7191,90.6699,90.7191,1200.0
2019-08-28 12:25:00,92.02,92.02,91.99,91.99,1936.0,90.7093,90.7093,90.6797,90.6797,1936.0
2019-08-28 12:30:00,92.01,92.04,91.97,91.97,5664.0,90.6994,90.729,90.66,90.66,5664.0
2019-08-28 12:35:00,91.98,92.0,91.86,91.92,6317.0,90.6699,90.6896,90.5516,90.6107,6317.0
2019-08-28 12:40:00,91.92,91.96,91.92,91.93,2855.0,90.6107,90.6501,90.6107,90.6206,2855.0
2019-08-28 12:45:00,91.92,92.04,91.92,91.98,3702.0,90.6107,90.729,90.6107,90.6699,3702.0
2019-08-28 12:50:00,91.97,92.06,91.97,92.06,4877.0,90.66,90.7487,90.66,90.7487,4877.0
2019-08-28 12:55:00,92.04,92.09,92.03,92.03,2200.0,90.729,90.7783,90.7191,90.7191,2200.0
2019-08-28 13:00:00,92.05,92.07,92.03,92.04,2861.0,90.7389,90.7586,90.7191,90.729,2861.0
2019-08-28 13:05:00,92.03,92.04,91.96,91.97,11420.0,90.7191,90.729,90.6501,90.66,11420.0
2019-08-28 13:10:00,91.96,91.97,91.81,91.84,5793.0,90.6501,90.66,90.5023,90.5318,5793.0
2019-08-28 13:15:00,91.82,91.88,91.79,91.88,1763.0,90.5121,90.5713,90.4826,90.5713,1763.0
2019-08-28 13:20:00,91.88,91.88,91.79,91.81,4357.0,90.5713,90.5713,90.4826,90.5023,4357.0
2019-08-28 13:25:00,91.81,91.83,91.79,91.81,2682.0,90.5023,90.522,90.4826,90.5023,2682.0
2019-08-28 13:30:00,91.8,91.86,91.78,91.85,3283.0,90.4924,90.5516,90.4727,90.5417,3283.0
2019-08-28 13:35:00,91.84,91.84,91.78,91.78,1800.0,90.5318,90.5318,90.4727,90.4727,1800.0
2019-08-28 13:40:00,91.78,91.81,91.77,91.8,2703.0,90.4727,90.5023,90.4628,90.4924,2703.0
2019-08-28 13:45:00,91.81,91.82,91.77,91.82,3882.0,90.5023,90.5121,90.4628,90.5121,3882.0
2019-08-28 13:50:00,91.81,91.81,91.75,91.8,3600.0,90.5023,90.5023,90.4431,90.4924,3600.0
2019-08-28 13:55:00,91.8,91.8,91.7,91.7,3343.0,90.4924,90.4924,90.3938,90.3938,3343.0
2019-08-28 14:00:00,91.72,91.72,91.67,91.68,3715.0,90.4136,90.4136,90.3643,90.3741,3715.0
2019-08-28 14:05:00,91.68,91.76,91.67,91.7,6163.0,90.3741,90.453,90.3643,90.3938,6163.0
2019-08-28 14:10:00,91.69,91.74,91.69,91.69,3763.0,90.384,90.4333,90.384,90.384,3763.0
2019-08-28 14:15:00,91.73,91.82,91.72,91.8,5296.0,90.4234,90.5121,90.4136,90.4924,5296.0
2019-08-28 14:20:00,91.82,91.92,91.82,91.92,8366.0,90.5121,90.6107,90.5121,90.6107,8366.0
2019-08-28 14:25:00,91.94,91.98,91.93,91.95,7984.0,90.6304,90.6699,90.6206,90.6403,7984.0
2019-08-28 14:30:00,91.96,92.05,91.92,92.05,3500.0,90.6501,90.7389,90.6107,90.7389,3500.0
2019-08-28 14:35:00,92.04,92.08,91.96,91.96,6327.0,90.729,90.7684,90.6501,90.6501,6327.0
2019-08-28 14:40:00,91.97,92.01,91.87,91.89,5350.0,90.66,90.6994,90.5614,90.5811,5350.0
2019-08-28 14:45:00,91.9,91.99,91.9,91.95,6841.0,90.591,90.6797,90.591,90.6403,6841.0
2019-08-28 14:50:00,91.96,92.0,91.93,91.96,4500.0,90.6501,90.6896,90.6206,90.6501,4500.0
2019-08-28 14:55:00,91.95,91.97,91.89,91.92,4300.0,90.6403,90.66,90.5811,90.6107,4300.0
2019-08-28 15:00:00,91.92,91.95,91.9,91.95,5409.0,90.6107,90.6403,90.591,90.6403,5409.0
2019-08-28 15:05:00,91.94,92.01,91.91,92.01,14214.0,90.6304,90.6994,90.6008,90.6994,14214.0
2019-08-28 15:10:00,92.01,92.05,91.99,92.05,10134.0,90.6994,90.7389,90.6797,90.7389,10134.0
2019-08-28 15:15:00,92.05,92.1,91.99,92.09,21338.0,90.7389,90.7881,90.6797,90.7783,21338.0
2019-08-28 15:20:00,92.09,92.09,91.98,92.01,17761.0,90.7783,90.7783,90.6699,90.6994,17761.0
2019-08-28 15:25:00,92.01,92.01,91.96,91.97,8347.0,90.6994,90.6994,90.6501,90.66,8347.0
2019-08-28 15:30:00,91.95,91.98,91.88,91.95,20891.0,90.6403,90.6699,90.5713,90.6403,20891.0
2019-08-28 15:35:00,91.95,92.07,91.95,91.98,22389.0,90.6403,90.7586,90.6403,90.6699,22389.0
2019-08-28 15:40:00,91.98,92.01,91.9,91.93,23405.0,90.6699,90.6994,90.591,90.6206,23405.0
2019-08-28 15:45:00,91.94,92.01,91.92,91.98,12199.0,90.6304,90.6994,90.6107,90.6699,12199.0
2019-08-28 15:50:00,91.97,92.04,91.89,91.94,20746.0,90.66,90.729,90.5811,90.6304,20746.0
2019-08-28 15:55:00,91.94,91.98,91.89,91.92,59092.0,90.6304,90.6699,90.5811,90.6107,59092.0
2019-08-29 09:30:00,92.72,93.05,92.72,93.05,25409.0,91.3993,91.7246,91.3993,91.7246,25409.0
2019-08-29 09:35:00,93.1,93.13,92.87,93.12,11630.0,91.7739,91.8035,91.5472,91.7936,11630.0
2019-08-29 09:40:00,93.09,93.12,92.97,92.99,4227.0,91.764,91.7936,91.6457,91.6655,4227.0
2019-08-29 09:45:00,93.06,93.06,92.95,92.99,4004.0,91.7345,91.7345,91.626,91.6655,4004.0
2019-08-29 09:50:00,92.97,93.14,92.93,93.11,11681.0,91.6457,91.8133,91.6063,91.7838,11681.0
2019-08-29 09:55:00,93.1,93.35,93.1,93.27,6163.0,91.7739,92.0203,91.7739,91.9415,6163.0
2019-08-29 10:00:00,93.28,93.31,93.16,93.18,5064.0,91.9513,91.9809,91.833,91.8528,5064.0
2019-08-29 10:05:00,93.11,93.18,93.08,93.13,7385.0,91.7838,91.8528,91.7542,91.8035,7385.0
2019-08-29 10:10:00,93.17,93.17,93.02,93.04,3093.0,91.8429,91.8429,91.695,91.7148,3093.0
2019-08-29 10:15:00,93.11,93.16,93.06,93.1,3421.0,91.7838,91.833,91.7345,91.7739,3421.0
2019-08-29 10:20:00,93.11,93.11,92.93,93.0,4714.0,91.7838,91.7838,91.6063,91.6753,4714.0
2019-08-29 10:25:00,93.02,93.1,93.02,93.05,4353.0,91.695,91.7739,91.695,91.7246,4353.0
2019-08-29 10:30:00,93.06,93.06,92.92,92.98,5255.0,91.7345,91.7345,91.5965,91.6556,5255.0
2019-08-29 10:35:00,92.98,92.98,92.46,92.66,12321.0,91.6556,91.6556,91.143,91.3402,12321.0
2019-08-29 10:40:00,92.65,92.78,92.63,92.71,3605.0,91.3303,91.4585,91.3106,91.3895,3605.0
2019-08-29 10:45:00,92.68,92.7,92.55,92.66,4252.0,91.3599,91.3796,91.2317,91.3402,4252.0
2019-08-29 10:50:00,92.69,92.71,92.63,92.7,7045.0,91.3697,91.3895,91.3106,91.3796,7045.0
2019-08-29 10:55:00,92.69,92.8,92.68,92.76,2374.0,91.3697,91.4782,91.3599,91.4387,2374.0
2019-08-29 11:00:00,92.77,92.78,92.7,92.73,4008.0,91.4486,91.4585,91.3796,91.4092,4008.0
2019-08-29 11:05:00,92.8,92.83,92.71,92.73,7786.0,91.4782,91.5077,91.3895,91.4092,7786.0
2019-08-29 11:10:00,92.72,92.79,92.72,92.75,1200.0,91.3993,91.4683,91.3993,91.4289,1200.0
2019-08-29 11:15:00,92.78,92.81,92.75,92.75,2200.0,91.4585,91.488,91.4289,91.4289,2200.0
2019-08-29 11:20:00,92.79,92.85,92.77,92.82,2423.0,91.4683,91.5275,91.4486,91.4979,2423.0
2019-08-29 11:25:00,92.87,92.88,92.75,92.75,3908.0,91.5472,91.557,91.4289,91.4289,3908.0
2019-08-29 11:30:00,92.74,92.89,92.71,92.89,9260.0,91.419,91.5669,91.3895,91.5669,9260.0
2019-08-29 11:35:00,92.89,92.95,92.87,92.89,3224.0,91.5669,91.626,91.5472,91.5669,3224.0
2019-08-29 11:40:00,92.92,92.96,92.89,92.89,2355.0,91.5965,91.6359,91.5669,91.5669,2355.0
2019-08-29 11:45:00,92.91,92.94,92.9,92.92,2307.0,91.5866,91.6162,91.5767,91.5965,2307.0
2019-08-29 11:50:00,92.93,92.93,92.86,92.9,2303.0,91.6063,91.6063,91.5373,91.5767,2303.0
2019-08-29 11:55:00,92.9,92.9,92.79,92.79,4489.0,91.5767,91.5767,91.4683,91.4683,4489.0
2019-08-29 12:00:00,92.81,92.84,92.77,92.81,3243.0,91.488,91.5176,91.4486,91.488,3243.0
2019-08-29 12:05:00,92.82,92.83,92.79,92.8,2500.0,91.4979,91.5077,91.4683,91.4782,2500.0
2019-08-29 12:10:00,92.81,92.95,92.81,92.94,21904.0,91.488,91.626,91.488,91.6162,21904.0
2019-08-29 12:15:00,92.93,93.56,92.92,93.0,37512.0,91.6063,92.2273,91.5965,91.6753,37512.0
2019-08-29 12:20:00,93.01,93.01,92.93,92.93,6404.0,91.6852,91.6852,91.6063,91.6063,6404.0
2019-08-29 12:25:00,92.93,92.97,92.88,92.88,2300.0,91.6063,91.6457,91.557,91.557,2300.0
2019-08-29 12:30:00,92.87,92.98,92.84,92.98,4065.0,91.5472,91.6556,91.5176,91.6556,4065.0
2019-08-29 12:35:00,92.99,93.02,92.96,92.98,3713.0,91.6655,91.695,91.6359,91.6556,3713.0
2019-08-29 12:40:00,92.97,93.0,92.93,92.95,5397.0,91.6457,91.6753,91.6063,91.626,5397.0
2019-08-29 12:45:00,92.95,92.96,92.83,92.87,7289.0,91.626,91.6359,91.5077,91.5472,7289.0
2019-08-29 12:50:00,92.85,92.87,92.79,92.84,4750.0,91.5275,91.5472,91.4683,91.5176,4750.0
2019-08-29 12:55:00,92.84,92.87,92.8,92.8,4811.0,91.5176,91.5472,91.4782,91.4782,4811.0
2019-08-29 13:00:00,92.82,93.0,92.82,92.99,7111.0,91.4979,91.6753,91.4979,91.6655,7111.0
2019-08-29 13:05:00,93.0,93.01,92.97,92.98,3066.0,91.6753,91.6852,91.6457,91.6556,3066.0
2019-08-29 13:10:00,92.98,93.02,92.96,92.96,2037.0,91.6556,91.695,91.6359,91.6359,2037.0
2019-08-29 13:15:00,92.94,93.0,92.94,92.97,1824.0,91.6162,91.6753,91.6162,91.6457,1824.0
2019-08-29 13:20:00,92.98,92.99,92.93,92.95,2599.0,91.6556,91.6655,91.6063,91.626,2599.0
2019-08-29 13:25:00,92.95,92.95,92.9,92.9,3771.0,91.626,91.626,91.5767,91.5767,3771.0
2019-08-29 13:30:00,92.89,92.91,92.86,92.88,4199.0,91.5669,91.5866,91.5373,91.557,4199.0
2019-08-29 13:35:00,92.9,92.99,92.87,92.95,3371.0,91.5767,91.6655,91.5472,91.626,3371.0
2019-08-29 13:40:00,92.95,93.04,92.95,93.01,2800.0,91.626,91.7148,91.626,91.6852,2800.0
2019-08-29 13:45:00,92.99,93.02,92.97,92.97,2662.0,91.6655,91.695,91.6457,91.6457,2662.0
2019-08-29 13:50:00,92.98,93.05,92.97,93.05,3190.0,91.6556,91.7246,91.6457,91.7246,3190.0
2019-08-29 13:55:00,93.05,93.05,92.98,92.98,2700.0,91.7246,91.7246,91.6556,91.6556,2700.0
2019-08-29 14:00:00,92.98,93.04,92.98,93.03,4955.0,91.6556,91.7148,91.6556,91.7049,4955.0
2019-08-29 14:05:00,93.03,93.08,93.03,93.05,3484.0,91.7049,91.7542,91.7049,91.7246,3484.0
2019-08-29 14:10:00,93.07,93.08,93.01,93.03,5394.0,91.7443,91.7542,91.6852,91.7049,5394.0
2019-08-29 14:15:00,93.03,93.07,92.94,92.98,6103.0,91.7049,91.7443,91.6162,91.6556,6103.0
2019-08-29 14:20:00,92.98,93.0,92.96,92.98,3346.0,91.6556,91.6753,91.6359,91.6556,3346.0
2019-08-29 14:25:00,92.97,92.97,92.9,92.97,4447.0,91.6457,91.6457,91.5767,91.6457,4447.0
2019-08-29 14:30:00,92.98,92.98,92.96,92.96,2758.0,91.6556,91.6556,91.6359,91.6359,2758.0
2019-08-29 14:35:00,92.97,92.98,92.95,92.97,3854.0,91.6457,91.6556,91.626,91.6457,3854.0
2019-08-29 14:40:00,92.96,92.98,92.88,92.89,7658.0,91.6359,91.6556,91.557,91.5669,7658.0
2019-08-29 14:45:00,92.89,92.89,92.79,92.79,6516.0,91.5669,91.5669,91.4683,91.4683,6516.0
2019-08-29 14:50:00,92.79,92.8,92.74,92.75,7894.0,91.4683,91.4782,91.419,91.4289,7894.0
2019-08-29 14:55:00,92.75,92.8,92.71,92.73,8308.0,91.4289,91.4782,91.3895,91.4092,8308.0
2019-08-29 15:00:00,92.73,92.73,92.69,92.72,4093.0,91.4092,91.4092,91.3697,91.3993,4093.0
2019-08-29 15:05:00,92.72,92.73,92.65,92.7,7034.0,91.3993,91.4092,91.3303,91.3796,7034.0
2019-08-29 15:10:00,92.7,92.76,92.69,92.73,8399.0,91.3796,91.4387,91.3697,91.4092,8399.0
2019-08-29 15:15:00,92.73,92.73,92.67,92.68,9513.0,91.4092,91.4092,91.35,91.3599,9513.0
2019-08-29 15:20:00,92.67,92.69,92.65,92.69,4865.0,91.35,91.3697,91.3303,91.3697,4865.0
2019-08-29 15:25:00,92.69,92.69,92.62,92.64,8303.0,91.3697,91.3697,91.3007,91.3204,8303.0
2019-08-29 15:30:00,92.65,92.68,92.62,92.67,10095.0,91.3303,91.3599,91.3007,91.35,10095.0
2019-08-29 15:35:00,92.67,92.7,92.65,92.65,8919.0,91.35,91.3796,91.3303,91.3303,8919.0
2019-08-29 15:40:00,92.66,92.66,92.56,92.56,14397.0,91.3402,91.3402,91.2416,91.2416,14397.0
2019-08-29 15:45:00,92.56,92.65,92.56,92.63,11783.0,91.2416,91.3303,91.2416,91.3106,11783.0
2019-08-29 15:50:00,92.64,92.66,92.5,92.52,23285.0,91.3204,91.3402,91.1824,91.2022,23285.0
2019-08-29 15:55:00,92.54,92.62,92.47,92.55,60123.0,91.2219,91.3007,91.1529,91.2317,60123.0
2019-08-30 09:30:00,93.23,93.67,93.09,93.67,30952.0,91.902,92.3358,91.764,92.3358,30952.0
2019-08-30 09:35:00,93.65,93.68,93.25,93.41,11941.0,92.3161,92.3456,91.9218,92.0795,11941.0
2019-08-30 09:40:00,93.4,93.4,92.99,93.19,14470.0,92.0696,92.0696,91.6655,91.8626,14470.0
2019-08-30 09:45:00,93.19,93.25,93.0,93.0,5064.0,91.8626,91.9218,91.6753,91.6753,5064.0
2019-08-30 09:50:00,93.0,93.14,92.99,93.09,7498.0,91.6753,91.8133,91.6655,91.764,7498.0
2019-08-30 09:55:00,93.08,93.09,93.01,93.08,4015.0,91.7542,91.764,91.6852,91.7542,4015.0
2019-08-30 10:00:00,93.05,93.2,93.05,93.11,5470.0,91.7246,91.8725,91.7246,91.7838,5470.0
2019-08-30 10:05:00,93.09,93.18,93.07,93.1,20621.0,91.764,91.8528,91.7443,91.7739,20621.0
2019-08-30 10:10:00,93.09,93.16,93.0,93.1,8352.0,91.764,91.833,91.6753,91.7739,8352.0
2019-08-30 10:15:00,93.08,93.1,92.93,92.99,4230.0,91.7542,91.7739,91.6063,91.6655,4230.0
2019-08-30 10:20:00,92.98,92.99,92.85,92.95,4761.0,91.6556,91.6655,91.5275,91.626,4761.0
2019-08-30 10:25:00,93.0,93.06,92.9,92.93,5203.0,91.6753,91.7345,91.5767,91.6063,5203.0
2019-08-30 10:30:00,92.98,93.17,92.97,93.01,5660.0,91.6556,91.8429,91.6457,91.6852,5660.0
2019-08-30 10:35:00,92.99,93.01,92.96,92.98,2530.0,91.6655,91.6852,91.6359,91.6556,2530.0
2019-08-30 10:40:00,92.96,92.99,92.87,92.93,3620.0,91.6359,91.6655,91.5472,91.6063,3620.0
2019-08-30 10:45:00,92.91,92.99,92.87,92.95,5142.0,91.5866,91.6655,91.5472,91.626,5142.0
2019-08-30 10:50:00,92.95,92.96,92.75,92.78,3988.0,91.626,91.6359,91.4289,91.4585,3988.0
2019-08-30 10:55:00,92.75,92.76,92.61,92.64,5201.0,91.4289,91.4387,91.2909,91.3204,5201.0
2019-08-30 11:00:00,92.66,92.66,92.33,92.33,3933.0,91.3402,91.3402,91.0149,91.0149,3933.0
2019-08-30 11:05:00,92.37,92.46,92.28,92.31,6043.0,91.0543,91.143,90.9656,90.9952,6043.0
2019-08-30 11:10:00,92.35,92.44,92.27,92.29,3700.0,91.0346,91.1233,90.9557,90.9754,3700.0
2019-08-30 11:15:00,92.31,92.31,92.12,92.19,3602.0,90.9952,90.9952,90.8079,90.8769,3602.0
2019-08-30 11:20:00,92.22,92.26,92.11,92.11,5329.0,90.9064,90.9459,90.798,90.798,5329.0
2019-08-30 11:25:00,92.1,92.22,92.07,92.2,2511.0,90.7881,90.9064,90.7586,90.8867,2511.0
2019-08-30 11:30:00,92.22,92.35,92.22,92.32,4750.0,90.9064,91.0346,90.9064,91.005,4750.0
2019-08-30 11:35:00,92.34,92.34,92.25,92.27,3419.0,91.0247,91.0247,90.936,90.9557,3419.0
2019-08-30 11:40:00,92.28,92.31,92.22,92.23,4053.0,90.9656,90.9952,90.9064,90.9163,4053.0
2019-08-30 11:45:00,92.27,92.35,92.23,92.35,4300.0,90.9557,91.0346,90.9163,91.0346,4300.0
2019-08-30 11:50:00,92.35,92.42,92.29,92.29,3254.0,91.0346,91.1036,90.9754,90.9754,3254.0
2019-08-30 11:55:00,92.26,92.37,92.25,92.3,3383.0,90.9459,91.0543,90.936,90.9853,3383.0
2019-08-30 12:00:00,92.33,92.33,92.24,92.26,4209.0,91.0149,91.0149,90.9261,90.9459,4209.0
2019-08-30 12:05:00,92.25,92.4,92.25,92.28,7330.0,90.936,91.0839,90.936,90.9656,7330.0
2019-08-30 12:10:00,92.39,92.46,92.36,92.37,3195.0,91.074,91.143,91.0444,91.0543,3195.0
2019-08-30 12:15:00,92.34,92.47,92.3,92.44,2406.0,91.0247,91.1529,90.9853,91.1233,2406.0
2019-08-30 12:20:00,92.45,92.45,92.38,92.42,3630.0,91.1332,91.1332,91.0642,91.1036,3630.0
2019-08-30 12:25:00,92.44,92.53,92.44,92.48,2411.0,91.1233,91.212,91.1233,91.1627,2411.0
2019-08-30 12:30:00,92.48,92.53,92.45,92.51,10669.0,91.1627,91.212,91.1332,91.1923,10669.0
2019-08-30 12:35:00,92.53,92.57,92.53,92.53,3470.0,91.212,91.2514,91.212,91.212,3470.0
2019-08-30 12:40:00,92.53,92.64,92.45,92.6,6500.0,91.212,91.3204,91.1332,91.281,6500.0
2019-08-30 12:45:00,92.59,92.67,92.54,92.63,4805.0,91.2712,91.35,91.2219,91.3106,4805.0
2019-08-30 12:50:00,92.65,92.68,92.61,92.68,3220.0,91.3303,91.3599,91.2909,91.3599,3220.0
2019-08-30 12:55:00,92.68,92.72,92.62,92.67,5333.0,91.3599,91.3993,91.3007,91.35,5333.0
2019-08-30 13:00:00,92.68,92.69,92.48,92.5,5856.0,91.3599,91.3697,91.1627,91.1824,5856.0
2019-08-30 13:05:00,92.48,92.49,92.43,92.46,2407.0,91.1627,91.1726,91.1134,91.143,2407.0
2019-08-30 13:10:00,92.47,92.47,92.4,92.42,3000.0,91.1529,91.1529,91.0839,91.1036,3000.0
2019-08-30 13:15:00,92.39,92.45,92.38,92.39,3626.0,91.074,91.1332,91.0642,91.074,3626.0
2019-08-30 13:20:00,92.41,92.42,92.29,92.29,6102.0,91.0937,91.1036,90.9754,90.9754,6102.0
2019-08-30 13:25:00,92.33,92.39,92.33,92.36,2679.0,91.0149,91.074,91.0149,91.0444,2679.0
2019-08-30 13:30:00,92.34,92.45,92.33,92.4,4130.0,91.0247,91.1332,91.0149,91.0839,4130.0
2019-08-30 13:35:00,92.41,92.41,92.37,92.38,2801.0,91.0937,91.0937,91.0543,91.0642,2801.0
2019-08-30 13:40:00,92.38,92.42,92.32,92.33,5710.0,91.0642,91.1036,91.005,91.0149,5710.0
2019-08-30 13:45:00,92.35,92.37,92.33,92.36,3900.0,91.0346,91.0543,91.0149,91.0444,3900.0
2019-08-30 13:50:00,92.38,92.46,92.38,92.42,3981.0,91.0642,91.143,91.0642,91.1036,3981.0
2019-08-30 13:55:00,92.41,92.47,92.38,92.38,5123.0,91.0937,91.1529,91.0642,91.0642,5123.0
2019-08-30 14:00:00,92.4,92.52,92.4,92.45,4714.0,91.0839,91.2022,91.0839,91.1332,4714.0
2019-08-30 14:05:00,92.45,92.45,92.4,92.44,2718.0,91.1332,91.1332,91.0839,91.1233,2718.0
2019-08-30 14:10:00,92.47,92.47,92.37,92.43,5137.0,91.1529,91.1529,91.0543,91.1134,5137.0
2019-08-30 14:15:00,92.41,92.54,92.41,92.51,5365.0,91.0937,91.2219,91.0937,91.1923,5365.0
2019-08-30 14:20:00,92.52,92.56,92.5,92.56,2778.0,91.2022,91.2416,91.1824,91.2416,2778.0
2019-08-30 14:25:00,92.59,92.59,92.45,92.48,6054.0,91.2712,91.2712,91.1332,91.1627,6054.0
2019-08-30 14:30:00,92.49,92.51,92.4,92.4,3786.0,91.1726,91.1923,91.0839,91.0839,3786.0
2019-08-30 14:35:00,92.41,92.41,92.3,92.34,4543.0,91.0937,91.0937,90.9853,91.0247,4543.0
2019-08-30 14:40:00,92.32,92.35,92.25,92.35,1874.0,91.005,91.0346,90.936,91.0346,1874.0
2019-08-30 14:45:00,92.36,92.36,92.21,92.26,3652.0,91.0444,91.0444,90.8966,90.9459,3652.0
2019-08-30 14:50:00,92.3,92.31,92.24,92.24,3013.0,90.9853,90.9952,90.9261,90.9261,3013.0
2019-08-30 14:55:00,92.27,92.3,92.24,92.28,3210.0,90.9557,90.9853,90.9261,90.9656,3210.0
2019-08-30 15:00:00,92.29,92.34,92.23,92.27,4672.0,90.9754,91.0247,90.9163,90.9557,4672.0
2019-08-30 15:05:00,92.27,92.33,92.25,92.27,6807.0,90.9557,91.0149,90.936,90.9557,6807.0
2019-08-30 15:10:00,92.25,92.29,92.21,92.24,7043.0,90.936,90.9754,90.8966,90.9261,7043.0
2019-08-30 15:15:00,92.24,92.25,92.1,92.15,5632.0,90.9261,90.936,90.7881,90.8374,5632.0
2019-08-30 15:20:00,92.17,92.21,92.1,92.16,6172.0,90.8571,90.8966,90.7881,90.8473,6172.0
2019-08-30 15:25:00,92.15,92.26,92.13,92.23,6913.0,90.8374,90.9459,90.8177,90.9163,6913.0
2019-08-30 15:30:00,92.25,92.32,92.21,92.29,10466.0,90.936,91.005,90.8966,90.9754,10466.0
2019-08-30 15:35:00,92.33,92.36,92.28,92.3,11779.0,91.0149,91.0444,90.9656,90.9853,11779.0
2019-08-30 15:40:00,92.31,92.31,92.19,92.23,18042.0,90.9952,90.9952,90.8769,90.9163,18042.0
2019-08-30 15:45:00,92.23,92.33,92.18,92.18,18553.0,90.9163,91.0149,90.867,90.867,18553.0
2019-08-30 15:50:00,92.18,92.32,92.18,92.3,30935.0,90.867,91.005,90.867,90.9853,30935.0
2019-08-30 15:55:00,92.33,92.52,92.32,92.32,87653.0,91.0149,91.2022,91.005,91.005,87653.0
2019-09-03 09:30:00,91.16,91.67,90.72,91.2,49351.0,89.8615,90.3643,89.4278,89.901,49351.0
2019-09-03 09:35:00,91.31,91.58,90.97,91.38,7255.0,90.0094,90.2755,89.6742,90.0784,7255.0
2019-09-03 09:40:00,91.28,91.38,90.88,91.38,30175.0,89.9798,90.0784,89.5855,90.0784,30175.0
2019-09-03 09:45:00,91.33,91.37,91.15,91.19,12239.0,90.0291,90.0685,89.8517,89.8911,12239.0
2019-09-03 09:50:00,91.13,91.19,90.94,91.12,14709.0,89.832,89.8911,89.6447,89.8221,14709.0
2019-09-03 09:55:00,91.13,91.13,90.93,91.01,7357.0,89.832,89.832,89.6348,89.7137,7357.0
2019-09-03 10:00:00,90.99,91.07,90.77,90.82,48558.0,89.694,89.7728,89.4771,89.5264,48558.0
2019-09-03 10:05:00,90.84,91.07,90.78,90.93,27023.0,89.5461,89.7728,89.4869,89.6348,27023.0
2019-09-03 10:10:00,90.97,91.08,90.92,90.98,18049.0,89.6742,89.7827,89.6249,89.6841,18049.0
2019-09-03 10:15:00,90.98,91.14,90.95,91.1,33522.0,89.6841,89.8418,89.6545,89.8024,33522.0
2019-09-03 10:20:00,91.09,91.11,90.92,90.98,8110.0,89.7925,89.8122,89.6249,89.6841,8110.0
2019-09-03 10:25:00,90.98,90.99,90.78,90.98,8689.0,89.6841,89.694,89.4869,89.6841,8689.0
2019-09-03 10:30:00,90.96,91.12,90.93,91.12,23975.0,89.6644,89.8221,89.6348,89.8221,23975.0
2019-09-03 10:35:00,91.15,91.26,91.01,91.26,10773.0,89.8517,89.9601,89.7137,89.9601,10773.0
2019-09-03 10:40:00,91.25,91.56,91.25,91.55,19678.0,89.9502,90.2558,89.9502,90.246,19678.0
2019-09-03 10:45:00,91.52,91.54,91.38,91.38,16187.0,90.2164,90.2361,90.0784,90.0784,16187.0
2019-09-03 10:50:00,91.37,91.49,91.32,91.4,3814.0,90.0685,90.1868,90.0193,90.0981,3814.0
2019-09-03 10:55:00,91.36,91.41,91.3,91.4,3801.0,90.0587,90.108,89.9995,90.0981,3801.0
2019-09-03 11:00:00,91.4,91.4,91.27,91.33,14943.0,90.0981,90.0981,89.97,90.0291,14943.0
2019-09-03 11:05:00,91.34,91.35,91.22,91.22,17184.0,90.039,90.0488,89.9207,89.9207,17184.0
2019-09-03 11:10:00,91.22,91.24,90.93,90.97,20028.0,89.9207,89.9404,89.6348,89.6742,20028.0
2019-09-03 11:15:00,90.95,91.08,90.94,90.97,14566.0,89.6545,89.7827,89.6447,89.6742,14566.0
2019-09-03 11:20:00,90.94,91.02,90.91,91.02,7169.0,89.6447,89.7235,89.6151,89.7235,7169.0
2019-09-03 11:25:00,91.04,91.17,91.01,91.03,7110.0,89.7432,89.8714,89.7137,89.7334,7110.0
2019-09-03 11:30:00,91.08,91.17,90.95,91.09,8155.0,89.7827,89.8714,89.6545,89.7925,8155.0
2019-09-03 11:35:00,91.11,91.23,91.08,91.19,3136.0,89.8122,89.9305,89.7827,89.8911,3136.0
2019-09-03 11:40:00,91.23,91.28,91.12,91.28,4520.0,89.9305,89.9798,89.8221,89.9798,4520.0
2019-09-03 11:45:00,91.31,91.34,91.23,91.34,4465.0,90.0094,90.039,89.9305,90.039,4465.0
2019-09-03 11:50:00,91.36,91.36,91.26,91.29,3200.0,90.0587,90.0587,89.9601,89.9897,3200.0
2019-09-03 11:55:00,91.27,91.31,91.18,91.19,10457.0,89.97,90.0094,89.8812,89.8911,10457.0
2019-09-03 12:00:00,91.2,91.21,91.11,91.18,5103.0,89.901,89.9108,89.8122,89.8812,5103.0
2019-09-03 12:05:00,91.19,91.19,91.02,91.02,10003.0,89.8911,89.8911,89.7235,89.7235,10003.0
2019-09-03 12:10:00,91.05,91.16,91.04,91.16,9780.0,89.7531,89.8615,89.7432,89.8615,9780.0
2019-09-03 12:15:00,91.22,91.24,91.07,91.13,7050.0,89.9207,89.9404,89.7728,89.832,7050.0
2019-09-03 12:20:00,91.14,91.16,90.99,91.04,5705.0,89.8418,89.8615,89.694,89.7432,5705.0
2019-09-03 12:25:00,91.06,91.13,91.03,91.11,4754.0,89.763,89.832,89.7334,89.8122,4754.0
2019-09-03 12:30:00,91.11,91.11,91.02,91.04,8979.0,89.8122,89.8122,89.7235,89.7432,8979.0
2019-09-03 12:35:00,91.04,91.13,91.03,91.1,10036.0,89.7432,89.832,89.7334,89.8024,10036.0
2019-09-03 12:40:00,91.09,91.13,91.02,91.12,7251.0,89.7925,89.832,89.7235,89.8221,7251.0
2019-09-03 12:45:00,91.14,91.16,91.07,91.15,10231.0,89.8418,89.8615,89.7728,89.8517,10231.0
2019-09-03 12:50:00,91.13,91.13,90.97,90.97,11206.0,89.832,89.832,89.6742,89.6742,11206.0
2019-09-03 12:55:00,91.02,91.03,90.95,91.01,21259.0,89.7235,89.7334,89.6545,89.7137,21259.0
2019-09-03 13:00:00,91.0,91.09,91.0,91.0,8475.0,89.7038,89.7925,89.7038,89.7038,8475.0
2019-09-03 13:05:00,91.0,91.09,91.0,91.09,6162.0,89.7038,89.7925,89.7038,89.7925,6162.0
2019-09-03 13:10:00,91.1,91.13,91.01,91.07,5806.0,89.8024,89.832,89.7137,89.7728,5806.0
2019-09-03 13:15:00,91.07,91.07,90.98,91.02,5909.0,89.7728,89.7728,89.6841,89.7235,5909.0
2019-09-03 13:20:00,91.02,91.05,90.94,91.05,15710.0,89.7235,89.7531,89.6447,89.7531,15710.0
2019-09-03 13:25:00,91.05,91.07,91.02,91.06,4555.0,89.7531,89.7728,89.7235,89.763,4555.0
2019-09-03 13:30:00,91.03,91.03,90.94,90.96,10273.0,89.7334,89.7334,89.6447,89.6644,10273.0
2019-09-03 13:35:00,90.97,90.97,90.92,90.95,6042.0,89.6742,89.6742,89.6249,89.6545,6042.0
2019-09-03 13:40:00,90.92,90.95,90.87,90.91,17292.0,89.6249,89.6545,89.5757,89.6151,17292.0
2019-09-03 13:45:00,90.92,90.94,90.87,90.91,10960.0,89.6249,89.6447,89.5757,89.6151,10960.0
2019-09-03 13:50:00,90.92,90.93,90.85,90.89,11950.0,89.6249,89.6348,89.5559,89.5954,11950.0
2019-09-03 13:55:00,90.91,90.98,90.89,90.9,9422.0,89.6151,89.6841,89.5954,89.6052,9422.0
2019-09-03 14:00:00,90.89,90.99,90.88,90.99,10267.0,89.5954,89.694,89.5855,89.694,10267.0
2019-09-03 14:05:00,90.98,91.0,90.93,90.97,4518.0,89.6841,89.7038,89.6348,89.6742,4518.0
2019-09-03 14:10:00,90.98,91.0,90.9,90.9,9313.0,89.6841,89.7038,89.6052,89.6052,9313.0
2019-09-03 14:15:00,90.86,90.89,90.73,90.74,16056.0,89.5658,89.5954,89.4377,89.4475,16056.0
2019-09-03 14:20:00,90.74,90.81,90.74,90.77,7631.0,89.4475,89.5165,89.4475,89.4771,7631.0
2019-09-03 14:25:00,90.77,90.92,90.76,90.91,10040.0,89.4771,89.6249,89.4672,89.6151,10040.0
2019-09-03 14:30:00,90.91,90.93,90.82,90.82,5597.0,89.6151,89.6348,89.5264,89.5264,5597.0
2019-09-03 14:35:00,90.82,90.88,90.79,90.85,9462.0,89.5264,89.5855,89.4968,89.5559,9462.0
2019-09-03 14:40:00,90.84,90.9,90.83,90.9,6335.0,89.5461,89.6052,89.5362,89.6052,6335.0
2019-09-03 14:45:00,90.9,90.9,90.8,90.87,9068.0,89.6052,89.6052,89.5067,89.5757,9068.0
2019-09-03 14:50:00,90.87,90.89,90.81,90.85,7480.0,89.5757,89.5954,89.5165,89.5559,7480.0
2019-09-03 14:55:00,90.85,90.94,90.83,90.94,8417.0,89.5559,89.6447,89.5362,89.6447,8417.0
2019-09-03 15:00:00,90.94,90.94,90.85,90.87,11060.0,89.6447,89.6447,89.5559,89.5757,11060.0
2019-09-03 15:05:00,90.84,90.89,90.8,90.89,10123.0,89.5461,89.5954,89.5067,89.5954,10123.0
2019-09-03 15:10:00,90.89,90.91,90.83,90.89,13212.0,89.5954,89.6151,89.5362,89.5954,13212.0
2019-09-03 15:15:00,90.89,91.06,90.84,91.03,9740.0,89.5954,89.763,89.5461,89.7334,9740.0
2019-09-03 15:20:00,91.04,91.16,91.04,91.15,10471.0,89.7432,89.8615,89.7432,89.8517,10471.0
2019-09-03 15:25:00,91.16,91.17,91.12,91.16,8517.0,89.8615,89.8714,89.8221,89.8615,8517.0
2019-09-03 15:30:00,91.17,91.2,91.03,91.04,16064.0,89.8714,89.901,89.7334,89.7432,16064.0
2019-09-03 15:35:00,91.05,91.13,91.02,91.11,23333.0,89.7531,89.832,89.7235,89.8122,23333.0
2019-09-03 15:40:00,91.11,91.16,91.09,91.13,27125.0,89.8122,89.8615,89.7925,89.832,27125.0
2019-09-03 15:45:00,91.13,91.34,91.13,91.27,27265.0,89.832,90.039,89.832,89.97,27265.0
2019-09-03 15:50:00,91.27,91.41,91.27,91.37,33092.0,89.97,90.108,89.97,90.0685,33092.0
2019-09-03 15:55:00,91.35,91.38,91.27,91.32,66610.0,90.0488,90.0784,89.97,90.0193,66610.0
2019-09-04 09:30:00,92.03,92.42,92.03,92.38,17586.0,90.7191,91.1036,90.7191,91.0642,17586.0
2019-09-04 09:35:00,92.39,92.45,92.25,92.26,4325.0,91.074,91.1332,90.936,90.9459,4325.0
2019-09-04 09:40:00,92.3,92.48,92.22,92.31,4435.0,90.9853,91.1627,90.9064,90.9952,4435.0
2019-09-04 09:45:00,92.31,92.38,92.2,92.2,11710.0,90.9952,91.0642,90.8867,90.8867,11710.0
2019-09-04 09:50:00,92.26,92.34,92.25,92.27,4067.0,90.9459,91.0247,90.936,90.9557,4067.0
2019-09-04 09:55:00,92.28,92.3,92.12,92.3,6543.0,90.9656,90.9853,90.8079,90.9853,6543.0
2019-09-04 10:00:00,92.31,92.37,92.16,92.18,5746.0,90.9952,91.0543,90.8473,90.867,5746.0
2019-09-04 10:05:00,92.19,92.21,92.0,92.05,5376.0,90.8769,90.8966,90.6896,90.7389,5376.0
2019-09-04 10:10:00,92.09,92.09,91.82,91.87,6620.0,90.7783,90.7783,90.5121,90.5614,6620.0
2019-09-04 10:15:00,91.88,91.96,91.81,91.96,6385.0,90.5713,90.6501,90.5023,90.6501,6385.0
2019-09-04 10:20:00,91.97,92.03,91.94,92.03,8451.0,90.66,90.7191,90.6304,90.7191,8451.0
2019-09-04 10:25:00,92.05,92.05,91.99,92.01,7599.0,90.7389,90.7389,90.6797,90.6994,7599.0
2019-09-04 10:30:00,92.0,92.0,91.91,91.96,4619.0,90.6896,90.6896,90.6008,90.6501,4619.0
2019-09-04 10:35:00,91.93,91.98,91.89,91.96,8638.0,90.6206,90.6699,90.5811,90.6501,8638.0
2019-09-04 10:40:00,91.97,92.15,91.97,92.15,4204.0,90.66,90.8374,90.66,90.8374,4204.0
2019-09-04 10:45:00,92.1,92.15,92.05,92.1,3574.0,90.7881,90.8374,90.7389,90.7881,3574.0
2019-09-04 10:50:00,92.1,92.19,92.09,92.19,6335.0,90.7881,90.8769,90.7783,90.8769,6335.0
2019-09-04 10:55:00,92.16,92.19,92.11,92.16,5472.0,90.8473,90.8769,90.798,90.8473,5472.0
2019-09-04 11:00:00,92.16,92.17,92.11,92.15,5353.0,90.8473,90.8571,90.798,90.8374,5353.0
2019-09-04 11:05:00,92.15,92.15,92.07,92.12,4386.0,90.8374,90.8374,90.7586,90.8079,4386.0
2019-09-04 11:10:00,92.14,92.15,92.02,92.08,4148.0,90.8276,90.8374,90.7093,90.7684,4148.0
2019-09-04 11:15:00,92.08,92.32,92.07,92.29,17406.0,90.7684,91.005,90.7586,90.9754,17406.0
2019-09-04 11:20:00,92.27,92.28,92.23,92.28,16063.0,90.9557,90.9656,90.9163,90.9656,16063.0
2019-09-04 11:25:00,92.29,92.46,92.27,92.44,5523.0,90.9754,91.143,90.9557,91.1233,5523.0
2019-09-04 11:30:00,92.47,92.48,92.4,92.48,6281.0,91.1529,91.1627,91.0839,91.1627,6281.0
2019-09-04 11:35:00,92.48,92.53,92.48,92.49,4347.0,91.1627,91.212,91.1627,91.1726,4347.0
2019-09-04 11:40:00,92.53,92.55,92.52,92.54,2300.0,91.212,91.2317,91.2022,91.2219,2300.0
2019-09-04 11:45:00,92.53,92.57,92.29,92.32,9721.0,91.212,91.2514,90.9754,91.005,9721.0
2019-09-04 11:50:00,92.29,92.3,92.17,92.24,8117.0,90.9754,90.9853,90.8571,90.9261,8117.0
2019-09-04 11:55:00,92.23,92.32,92.21,92.32,3501.0,90.9163,91.005,90.8966,91.005,3501.0
2019-09-04 12:00:00,92.32,92.39,92.29,92.38,4406.0,91.005,91.074,90.9754,91.0642,4406.0
2019-09-04 12:05:00,92.38,92.46,92.35,92.43,3902.0,91.0642,91.143,91.0346,91.1134,3902.0
2019-09-04 12:10:00,92.44,92.54,92.43,92.52,4573.0,91.1233,91.2219,91.1134,91.2022,4573.0
2019-09-04 12:15:00,92.52,92.53,92.42,92.45,6063.0,91.2022,91.212,91.1036,91.1332,6063.0
2019-09-04 12:20:00,92.44,92.54,92.44,92.53,5229.0,91.1233,91.2219,91.1233,91.212,5229.0
2019-09-04 12:25:00,92.54,92.55,92.49,92.51,5060.0,91.2219,91.2317,91.1726,91.1923,5060.0
2019-09-04 12:30:00,92.51,92.53,92.49,92.49,4291.0,91.1923,91.212,91.1726,91.1726,4291.0
2019-09-04 12:35:00,92.49,92.54,92.49,92.49,6155.0,91.1726,91.2219,91.1726,91.1726,6155.0
2019-09-04 12:40:00,92.47,92.51,92.45,92.5,4274.0,91.1529,91.1923,91.1332,91.1824,4274.0
2019-09-04 12:45:00,92.51,92.53,92.41,92.45,5785.0,91.1923,91.212,91.0937,91.1332,5785.0
2019-09-04 12:50:00,92.43,92.49,92.42,92.45,4385.0,91.1134,91.1726,91.1036,91.1332,4385.0
2019-09-04 12:55:00,92.45,92.48,92.43,92.48,3037.0,91.1332,91.1627,91.1134,91.1627,3037.0
2019-09-04 13:00:00,92.48,92.5,92.44,92.44,3618.0,91.1627,91.1824,91.1233,91.1233,3618.0
2019-09-04 13:05:00,92.43,92.46,92.39,92.46,3259.0,91.1134,91.143,91.074,91.143,3259.0
2019-09-04 13:10:00,92.47,92.47,92.42,92.46,1700.0,91.1529,91.1529,91.1036,91.143,1700.0
2019-09-04 13:15:00,92.47,92.47,92.41,92.43,1985.0,91.1529,91.1529,91.0937,91.1134,1985.0
2019-09-04 13:20:00,92.43,92.47,92.4,92.4,3469.0,91.1134,91.1529,91.0839,91.0839,3469.0
2019-09-04 13:25:00,92.4,92.43,92.38,92.43,4326.0,91.0839,91.1134,91.0642,91.1134,4326.0
2019-09-04 13:30:00,92.44,92.46,92.38,92.38,3914.0,91.1233,91.143,91.0642,91.0642,3914.0
2019-09-04 13:35:00,92.36,92.36,92.28,92.28,3495.0,91.0444,91.0444,90.9656,90.9656,3495.0
2019-09-04 13:40:00,92.28,92.29,92.23,92.27,3000.0,90.9656,90.9754,90.9163,90.9557,3000.0
2019-09-04 13:45:00,92.28,92.3,92.22,92.25,3416.0,90.9656,90.9853,90.9064,90.936,3416.0
2019-09-04 13:50:00,92.22,92.24,92.2,92.2,2200.0,90.9064,90.9261,90.8867,90.8867,2200.0
2019-09-04 13:55:00,92.21,92.21,92.17,92.19,2200.0,90.8966,90.8966,90.8571,90.8769,2200.0
2019-09-04 14:00:00,92.2,92.22,92.17,92.18,5115.0,90.8867,90.9064,90.8571,90.867,5115.0
2019-09-04 14:05:00,92.18,92.18,92.13,92.15,3800.0,90.867,90.867,90.8177,90.8374,3800.0
2019-09-04 14:10:00,92.14,92.16,92.12,92.14,2650.0,90.8276,90.8473,90.8079,90.8276,2650.0
2019-09-04 14:15:00,92.16,92.26,92.15,92.26,8128.0,90.8473,90.9459,90.8374,90.9459,8128.0
2019-09-04 14:20:00,92.26,92.27,92.22,92.22,3397.0,90.9459,90.9557,90.9064,90.9064,3397.0
2019-09-04 14:25:00,92.25,92.26,92.23,92.24,2300.0,90.936,90.9459,90.9163,90.9261,2300.0
2019-09-04 14:30:00,92.24,92.32,92.24,92.31,2781.0,90.9261,91.005,90.9261,90.9952,2781.0
2019-09-04 14:35:00,92.33,92.33,92.28,92.3,2200.0,91.0149,91.0149,90.9656,90.9853,2200.0
2019-09-04 14:40:00,92.29,92.31,92.28,92.3,4354.0,90.9754,90.9952,90.9656,90.9853,4354.0
2019-09-04 14:45:00,92.32,92.35,92.29,92.31,4700.0,91.005,91.0346,90.9754,90.9952,4700.0
2019-09-04 14:50:00,92.27,92.3,92.24,92.27,2980.0,90.9557,90.9853,90.9261,90.9557,2980.0
2019-09-04 14:55:00,92.26,92.26,92.16,92.19,3358.0,90.9459,90.9459,90.8473,90.8769,3358.0
2019-09-04 15:00:00,92.21,92.23,92.17,92.17,5526.0,90.8966,90.9163,90.8571,90.8571,5526.0
2019-09-04 15:05:00,92.18,92.21,92.16,92.19,6160.0,90.867,90.8966,90.8473,90.8769,6160.0
2019-09-04 15:10:00,92.2,92.25,92.16,92.25,8194.0,90.8867,90.936,90.8473,90.936,8194.0
2019-09-04 15:15:00,92.23,92.23,92.13,92.17,8503.0,90.9163,90.9163,90.8177,90.8571,8503.0
2019-09-04 15:20:00,92.17,92.24,92.17,92.21,6921.0,90.8571,90.9261,90.8571,90.8966,6921.0
2019-09-04 15:25:00,92.23,92.29,92.23,92.28,8162.0,90.9163,90.9754,90.9163,90.9656,8162.0
2019-09-04 15:30:00,92.28,92.38,92.25,92.35,8530.0,90.9656,91.0642,90.936,91.0346,8530.0
2019-09-04 15:35:00,92.35,92.38,92.29,92.29,12293.0,91.0346,91.0642,90.9754,90.9754,12293.0
2019-09-04 15:40:00,92.3,92.37,92.3,92.35,18544.0,90.9853,91.0543,90.9853,91.0346,18544.0
2019-09-04 15:45:00,92.35,92.37,92.28,92.37,25640.0,91.0346,91.0543,90.9656,91.0543,25640.0
2019-09-04 15:50:00,92.37,92.4,92.33,92.36,30591.0,91.0543,91.0839,91.0149,91.0444,30591.0
2019-09-04 15:55:00,92.36,92.41,92.24,92.3,77855.0,91.0444,91.0937,90.9261,90.9853,77855.0
2019-09-05 09:30:00,93.22,93.29,92.89,92.94,11302.0,91.8922,91.9612,91.5669,91.6162,11302.0
2019-09-05 09:35:00,92.97,93.17,92.97,93.08,2839.0,91.6457,91.8429,91.6457,91.7542,2839.0
2019-09-05 09:40:00,93.18,93.37,93.1,93.35,9555.0,91.8528,92.0401,91.7739,92.0203,9555.0
2019-09-05 09:45:00,93.36,93.39,93.17,93.23,20267.0,92.0302,92.0598,91.8429,91.902,20267.0
2019-09-05 09:50:00,93.29,93.5,93.26,93.47,9286.0,91.9612,92.1682,91.9316,92.1386,9286.0
2019-09-05 09:55:00,93.5,93.75,93.43,93.58,19173.0,92.1682,92.4146,92.0992,92.2471,19173.0
2019-09-05 10:00:00,93.62,93.72,93.48,93.48,6662.0,92.2865,92.3851,92.1485,92.1485,6662.0
2019-09-05 10:05:00,93.42,93.54,93.4,93.5,8987.0,92.0893,92.2076,92.0696,92.1682,8987.0
2019-09-05 10:10:00,93.51,93.55,93.42,93.52,6933.0,92.1781,92.2175,92.0893,92.1879,6933.0
2019-09-05 10:15:00,93.5,93.67,93.46,93.63,5768.0,92.1682,92.3358,92.1288,92.2963,5768.0
2019-09-05 10:20:00,93.67,93.68,93.56,93.63,3474.0,92.3358,92.3456,92.2273,92.2963,3474.0
2019-09-05 10:25:00,93.66,93.66,93.59,93.61,5377.0,92.3259,92.3259,92.2569,92.2766,5377.0
2019-09-05 10:30:00,93.62,93.67,93.61,93.66,4552.0,92.2865,92.3358,92.2766,92.3259,4552.0
2019-09-05 10:35:00,93.66,93.81,93.64,93.77,7344.0,92.3259,92.4738,92.3062,92.4344,7344.0
2019-09-05 10:40:00,93.79,93.79,93.66,93.66,4227.0,92.4541,92.4541,92.3259,92.3259,4227.0
2019-09-05 10:45:00,93.67,93.75,93.66,93.69,3130.0,92.3358,92.4146,92.3259,92.3555,3130.0
2019-09-05 10:50:00,93.68,93.69,93.64,93.69,2165.0,92.3456,92.3555,92.3062,92.3555,2165.0
2019-09-05 10:55:00,93.69,93.73,93.65,93.7,4045.0,92.3555,92.3949,92.3161,92.3654,4045.0
2019-09-05 11:00:00,93.72,93.79,93.66,93.73,7761.0,92.3851,92.4541,92.3259,92.3949,7761.0
2019-09-05 11:05:00,93.75,93.78,93.65,93.69,15482.0,92.4146,92.4442,92.3161,92.3555,15482.0
2019-09-05 11:10:00,93.69,93.82,93.63,93.63,4202.0,92.3555,92.4836,92.2963,92.2963,4202.0
2019-09-05 11:15:00,93.69,93.69,93.58,93.58,4289.0,92.3555,92.3555,92.2471,92.2471,4289.0
2019-09-05 11:20:00,93.56,93.68,93.53,93.65,1423.0,92.2273,92.3456,92.1978,92.3161,1423.0
2019-09-05 11:25:00,93.63,93.68,93.61,93.61,6850.0,92.2963,92.3456,92.2766,92.2766,6850.0
2019-09-05 11:30:00,93.59,93.59,93.46,93.56,5200.0,92.2569,92.2569,92.1288,92.2273,5200.0
2019-09-05 11:35:00,93.58,93.63,93.53,93.56,4361.0,92.2471,92.2963,92.1978,92.2273,4361.0
2019-09-05 11:40:00,93.54,93.6,93.47,93.59,3388.0,92.2076,92.2668,92.1386,92.2569,3388.0
2019-09-05 11:45:00,93.57,93.57,93.46,93.47,4606.0,92.2372,92.2372,92.1288,92.1386,4606.0
2019-09-05 11:50:00,93.47,93.62,93.47,93.62,3220.0,92.1386,92.2865,92.1386,92.2865,3220.0
2019-09-05 11:55:00,93.64,93.64,93.52,93.54,3599.0,92.3062,92.3062,92.1879,92.2076,3599.0
2019-09-05 12:00:00,93.49,93.57,93.48,93.54,4250.0,92.1583,92.2372,92.1485,92.2076,4250.0
2019-09-05 12:05:00,93.54,93.6,93.49,93.51,4069.0,92.2076,92.2668,92.1583,92.1781,4069.0
2019-09-05 12:10:00,93.52,93.59,93.48,93.59,3367.0,92.1879,92.2569,92.1485,92.2569,3367.0
2019-09-05 12:15:00,93.59,93.64,93.51,93.53,9257.0,92.2569,92.3062,92.1781,92.1978,9257.0
2019-09-05 12:20:00,93.54,93.57,93.49,93.55,5313.0,92.2076,92.2372,92.1583,92.2175,5313.0
2019-09-05 12:25:00,93.58,93.61,93.5,93.6,4603.0,92.2471,92.2766,92.1682,92.2668,4603.0
2019-09-05 12:30:00,93.6,93.64,93.58,93.64,2047.0,92.2668,92.3062,92.2471,92.3062,2047.0
2019-09-05 12:35:00,93.64,93.71,93.64,93.69,5113.0,92.3062,92.3752,92.3062,92.3555,5113.0
2019-09-05 12:40:00,93.68,93.68,93.65,93.67,1900.0,92.3456,92.3456,92.3161,92.3358,1900.0
2019-09-05 12:45:00,93.69,93.73,93.68,93.7,2710.0,92.3555,92.3949,92.3456,92.3654,2710.0
2019-09-05 12:50:00,93.69,93.69,93.58,93.59,2600.0,92.3555,92.3555,92.2471,92.2569,2600.0
2019-09-05 12:55:00,93.59,93.6,93.56,93.6,3329.0,92.2569,92.2668,92.2273,92.2668,3329.0
2019-09-05 13:00:00,93.64,93.72,93.6,93.6,4097.0,92.3062,92.3851,92.2668,92.2668,4097.0
2019-09-05 13:05:00,93.63,93.64,93.45,93.49,13505.0,92.2963,92.3062,92.1189,92.1583,13505.0
2019-09-05 13:10:00,93.5,93.5,93.42,93.43,3108.0,92.1682,92.1682,92.0893,92.0992,3108.0
2019-09-05 13:15:00,93.46,93.47,93.42,93.47,2608.0,92.1288,92.1386,92.0893,92.1386,2608.0
2019-09-05 13:20:00,93.47,93.5,93.41,93.5,6612.0,92.1386,92.1682,92.0795,92.1682,6612.0
2019-09-05 13:25:00,93.52,93.54,93.49,93.49,4384.0,92.1879,92.2076,92.1583,92.1583,4384.0
2019-09-05 13:30:00,93.49,93.52,93.46,93.47,3262.0,92.1583,92.1879,92.1288,92.1386,3262.0
2019-09-05 13:35:00,93.46,93.49,93.44,93.47,11883.0,92.1288,92.1583,92.1091,92.1386,11883.0
2019-09-05 13:40:00,93.48,93.48,93.4,93.43,3943.0,92.1485,92.1485,92.0696,92.0992,3943.0
2019-09-05 13:45:00,93.44,93.48,93.42,93.42,5095.0,92.1091,92.1485,92.0893,92.0893,5095.0
2019-09-05 13:50:00,93.41,93.53,93.41,93.53,3100.0,92.0795,92.1978,92.0795,92.1978,3100.0
2019-09-05 13:55:00,93.54,93.56,93.47,93.5,4896.0,92.2076,92.2273,92.1386,92.1682,4896.0
2019-09-05 14:00:00,93.52,93.52,93.42,93.43,5349.0,92.1879,92.1879,92.0893,92.0992,5349.0
2019-09-05 14:05:00,93.43,93.48,93.41,93.46,3938.0,92.0992,92.1485,92.0795,92.1288,3938.0
2019-09-05 14:10:00,93.46,93.53,93.44,93.53,4211.0,92.1288,92.1978,92.1091,92.1978,4211.0
2019-09-05 14:15:00,93.51,93.52,93.48,93.52,4214.0,92.1781,92.1879,92.1485,92.1879,4214.0
2019-09-05 14:20:00,93.51,93.51,93.45,93.47,3905.0,92.1781,92.1781,92.1189,92.1386,3905.0
2019-09-05 14:25:00,93.51,93.54,93.49,93.49,3367.0,92.1781,92.2076,92.1583,92.1583,3367.0
2019-09-05 14:30:00,93.47,93.55,93.47,93.51,4863.0,92.1386,92.2175,92.1386,92.1781,4863.0
2019-09-05 14:35:00,93.5,93.56,93.45,93.51,6120.0,92.1682,92.2273,92.1189,92.1781,6120.0
2019-09-05 14:40:00,93.51,93.55,93.51,93.52,6772.0,92.1781,92.2175,92.1781,92.1879,6772.0
2019-09-05 14:45:00,93.52,93.55,93.47,93.52,4838.0,92.1879,92.2175,92.1386,92.1879,4838.0
2019-09-05 14:50:00,93.53,93.55,93.46,93.5,7176.0,92.1978,92.2175,92.1288,92.1682,7176.0
2019-09-05 14:55:00,93.52,93.54,93.49,93.5,4805.0,92.1879,92.2076,92.1583,92.1682,4805.0
2019-09-05 15:00:00,93.51,93.59,93.48,93.48,12245.0,92.1781,92.2569,92.1485,92.1485,12245.0
2019-09-05 15:05:00,93.48,93.49,93.39,93.39,13526.0,92.1485,92.1583,92.0598,92.0598,13526.0
2019-09-05 15:10:00,93.38,93.46,93.37,93.44,9013.0,92.0499,92.1288,92.0401,92.1091,9013.0
2019-09-05 15:15:00,93.44,93.54,93.44,93.51,8723.0,92.1091,92.2076,92.1091,92.1781,8723.0
2019-09-05 15:20:00,93.51,93.55,93.47,93.49,18338.0,92.1781,92.2175,92.1386,92.1583,18338.0
2019-09-05 15:25:00,93.48,93.51,93.43,93.45,10482.0,92.1485,92.1781,92.0992,92.1189,10482.0
2019-09-05 15:30:00,93.46,93.51,93.46,93.5,14474.0,92.1288,92.1781,92.1288,92.1682,14474.0
2019-09-05 15:35:00,93.51,93.53,93.45,93.49,17706.0,92.1781,92.1978,92.1189,92.1583,17706.0
2019-09-05 15:40:00,93.48,93.53,93.46,93.51,21142.0,92.1485,92.1978,92.1288,92.1781,21142.0
2019-09-05 15:45:00,93.51,93.52,93.45,93.48,33288.0,92.1781,92.1879,92.1189,92.1485,33288.0
2019-09-05 15:50:00,93.48,93.48,93.36,93.43,37384.0,92.1485,92.1485,92.0302,92.0992,37384.0
2019-09-05 15:55:00,93.44,93.52,93.4,93.47,76614.0,92.1091,92.1879,92.0696,92.1386,76614.0
2019-09-06 09:30:00,93.4,93.8,93.23,93.52,15729.0,92.0696,92.4639,91.902,92.1879,15729.0
2019-09-06 09:35:00,93.52,93.69,93.52,93.57,3791.0,92.1879,92.3555,92.1879,92.2372,3791.0
2019-09-06 09:40:00,93.55,93.75,93.55,93.72,6936.0,92.2175,92.4146,92.2175,92.3851,6936.0
2019-09-06 09:45:00,93.73,93.88,93.73,93.88,5749.0,92.3949,92.5428,92.3949,92.5428,5749.0
2019-09-06 09:50:00,93.91,94.06,93.87,94.05,6002.0,92.5724,92.7202,92.5329,92.7104,6002.0
2019-09-06 09:55:00,94.01,94.07,93.88,93.88,4815.0,92.6709,92.7301,92.5428,92.5428,4815.0
2019-09-06 10:00:00,93.87,94.0,93.84,94.0,5784.0,92.5329,92.6611,92.5034,92.6611,5784.0
2019-09-06 10:05:00,93.97,94.01,93.88,93.96,3830.0,92.6315,92.6709,92.5428,92.6216,3830.0
2019-09-06 10:10:00,93.94,93.97,93.75,93.81,12385.0,92.6019,92.6315,92.4146,92.4738,12385.0
2019-09-06 10:15:00,93.85,93.85,93.8,93.82,4001.0,92.5132,92.5132,92.4639,92.4836,4001.0
2019-09-06 10:20:00,93.82,94.03,93.82,94.03,5040.0,92.4836,92.6907,92.4836,92.6907,5040.0
2019-09-06 10:25:00,93.96,94.07,93.89,94.06,5972.0,92.6216,92.7301,92.5526,92.7202,5972.0
2019-09-06 10:30:00,94.09,94.11,93.98,94.06,7260.0,92.7498,92.7695,92.6414,92.7202,7260.0
2019-09-06 10:35:00,94.06,94.11,94.02,94.04,4392.0,92.7202,92.7695,92.6808,92.7005,4392.0
2019-09-06 10:40:00,94.04,94.13,93.99,94.07,5866.0,92.7005,92.7892,92.6512,92.7301,5866.0
2019-09-06 10:45:00,94.07,94.09,94.04,94.09,3021.0,92.7301,92.7498,92.7005,92.7498,3021.0
2019-09-06 10:50:00,94.1,94.19,94.09,94.11,33810.0,92.7597,92.8484,92.7498,92.7695,33810.0
2019-09-06 10:55:00,94.11,94.23,94.09,94.23,7258.0,92.7695,92.8878,92.7498,92.8878,7258.0
2019-09-06 11:00:00,94.23,94.24,94.18,94.19,5077.0,92.8878,92.8977,92.8385,92.8484,5077.0
2019-09-06 11:05:00,94.19,94.19,94.13,94.13,5077.0,92.8484,92.8484,92.7892,92.7892,5077.0
2019-09-06 11:10:00,94.13,94.17,94.01,94.01,6994.0,92.7892,92.8287,92.6709,92.6709,6994.0
2019-09-06 11:15:00,93.98,94.11,93.96,94.1,7133.0,92.6414,92.7695,92.6216,92.7597,7133.0
2019-09-06 11:20:00,94.12,94.14,94.06,94.14,4448.0,92.7794,92.7991,92.7202,92.7991,4448.0
2019-09-06 11:25:00,94.13,94.17,94.13,94.16,5747.0,92.7892,92.8287,92.7892,92.8188,5747.0
2019-09-06 11:30:00,94.15,94.16,94.01,94.01,24135.0,92.8089,92.8188,92.6709,92.6709,24135.0
2019-09-06 11:35:00,94.03,94.11,94.03,94.08,5327.0,92.6907,92.7695,92.6907,92.7399,5327.0
2019-09-06 11:40:00,94.07,94.09,93.98,94.09,3247.0,92.7301,92.7498,92.6414,92.7498,3247.0
2019-09-06 11:45:00,94.08,94.1,94.02,94.06,3158.0,92.7399,92.7597,92.6808,92.7202,3158.0
2019-09-06 11:50:00,94.04,94.09,94.0,94.01,5642.0,92.7005,92.7498,92.6611,92.6709,5642.0
2019-09-06 11:55:00,94.02,94.09,93.99,94.09,2400.0,92.6808,92.7498,92.6512,92.7498,2400.0
2019-09-06 12:00:00,94.1,94.12,94.06,94.07,7593.0,92.7597,92.7794,92.7202,92.7301,7593.0
2019-09-06 12:05:00,94.11,94.19,94.09,94.13,3867.0,92.7695,92.8484,92.7498,92.7892,3867.0
2019-09-06 12:10:00,94.13,94.16,94.1,94.14,4950.0,92.7892,92.8188,92.7597,92.7991,4950.0
2019-09-06 12:15:00,94.14,94.16,94.11,94.16,3728.0,92.7991,92.8188,92.7695,92.8188,3728.0
2019-09-06 12:20:00,94.16,94.18,94.07,94.13,7586.0,92.8188,92.8385,92.7301,92.7892,7586.0
2019-09-06 12:25:00,94.16,94.19,94.14,94.14,4011.0,92.8188,92.8484,92.7991,92.7991,4011.0
2019-09-06 12:30:00,94.14,94.14,93.94,93.99,4569.0,92.7991,92.7991,92.6019,92.6512,4569.0
2019-09-06 12:35:00,93.99,94.03,93.97,94.03,2383.0,92.6512,92.6907,92.6315,92.6907,2383.0
2019-09-06 12:40:00,94.0,94.03,93.92,93.96,3934.0,92.6611,92.6907,92.5822,92.6216,3934.0
2019-09-06 12:45:00,93.94,93.95,93.83,93.84,5554.0,92.6019,92.6118,92.4935,92.5034,5554.0
2019-09-06 12:50:00,93.84,93.91,93.79,93.91,5730.0,92.5034,92.5724,92.4541,92.5724,5730.0
2019-09-06 12:55:00,93.89,93.95,93.89,93.95,9186.0,92.5526,92.6118,92.5526,92.6118,9186.0
2019-09-06 13:00:00,93.95,94.03,93.95,93.96,5444.0,92.6118,92.6907,92.6118,92.6216,5444.0
2019-09-06 13:05:00,93.97,94.0,93.9,93.9,3960.0,92.6315,92.6611,92.5625,92.5625,3960.0
2019-09-06 13:10:00,93.91,93.97,93.9,93.97,4479.0,92.5724,92.6315,92.5625,92.6315,4479.0
2019-09-06 13:15:00,93.97,94.01,93.96,93.96,8850.0,92.6315,92.6709,92.6216,92.6216,8850.0
2019-09-06 13:20:00,93.97,94.06,93.96,94.06,3213.0,92.6315,92.7202,92.6216,92.7202,3213.0
2019-09-06 13:25:00,94.05,94.09,94.05,94.09,2385.0,92.7104,92.7498,92.7104,92.7498,2385.0
2019-09-06 13:30:00,94.1,94.14,94.09,94.11,3056.0,92.7597,92.7991,92.7498,92.7695,3056.0
2019-09-06 13:35:00,94.13,94.14,94.1,94.13,4304.0,92.7892,92.7991,92.7597,92.7892,4304.0
2019-09-06 13:40:00,94.12,94.12,94.04,94.04,4920.0,92.7794,92.7794,92.7005,92.7005,4920.0
2019-09-06 13:45:00,94.03,94.03,93.99,94.0,3898.0,92.6907,92.6907,92.6512,92.6611,3898.0
2019-09-06 13:50:00,94.0,94.1,94.0,94.06,3880.0,92.6611,92.7597,92.6611,92.7202,3880.0
2019-09-06 13:55:00,94.08,94.13,94.05,94.08,13103.0,92.7399,92.7892,92.7104,92.7399,13103.0
2019-09-06 14:00:00,94.08,94.08,93.98,94.01,3651.0,92.7399,92.7399,92.6414,92.6709,3651.0
2019-09-06 14:05:00,94.0,94.05,94.0,94.04,4595.0,92.6611,92.7104,92.6611,92.7005,4595.0
2019-09-06 14:10:00,94.04,94.11,94.04,94.08,19152.0,92.7005,92.7695,92.7005,92.7399,19152.0
2019-09-06 14:15:00,94.08,94.12,94.07,94.11,2400.0,92.7399,92.7794,92.7301,92.7695,2400.0
2019-09-06 14:20:00,94.11,94.13,94.09,94.12,5204.0,92.7695,92.7892,92.7498,92.7794,5204.0
2019-09-06 14:25:00,94.14,94.14,94.09,94.11,5324.0,92.7991,92.7991,92.7498,92.7695,5324.0
2019-09-06 14:30:00,94.12,94.14,94.07,94.11,5415.0,92.7794,92.7991,92.7301,92.7695,5415.0
2019-09-06 14:35:00,94.1,94.11,94.05,94.08,7412.0,92.7597,92.7695,92.7104,92.7399,7412.0
2019-09-06 14:40:00,94.06,94.07,94.03,94.05,5752.0,92.7202,92.7301,92.6907,92.7104,5752.0
2019-09-06 14:45:00,94.06,94.07,94.01,94.06,9839.0,92.7202,92.7301,92.6709,92.7202,9839.0
2019-09-06 14:50:00,94.05,94.05,94.01,94.03,6325.0,92.7104,92.7104,92.6709,92.6907,6325.0
2019-09-06 14:55:00,94.03,94.07,94.01,94.07,6779.0,92.6907,92.7301,92.6709,92.7301,6779.0
2019-09-06 15:00:00,94.09,94.1,94.04,94.05,4781.0,92.7498,92.7597,92.7005,92.7104,4781.0
2019-09-06 15:05:00,94.04,94.06,93.99,94.02,7512.0,92.7005,92.7202,92.6512,92.6808,7512.0
2019-09-06 15:10:00,94.03,94.03,93.96,93.99,6062.0,92.6907,92.6907,92.6216,92.6512,6062.0
2019-09-06 15:15:00,93.98,94.03,93.97,94.02,5492.0,92.6414,92.6907,92.6315,92.6808,5492.0
2019-09-06 15:20:00,94.02,94.05,94.0,94.01,8005.0,92.6808,92.7104,92.6611,92.6709,8005.0
2019-09-06 15:25:00,94.03,94.08,94.0,94.07,7748.0,92.6907,92.7399,92.6611,92.7301,7748.0
2019-09-06 15:30:00,94.07,94.12,94.04,94.06,11759.0,92.7301,92.7794,92.7005,92.7202,11759.0
2019-09-06 15:35:00,94.06,94.07,93.92,93.98,18409.0,92.7202,92.7301,92.5822,92.6414,18409.0
2019-09-06 15:40:00,93.97,93.98,93.88,93.89,18972.0,92.6315,92.6414,92.5428,92.5526,18972.0
2019-09-06 15:45:00,93.9,93.93,93.84,93.9,24389.0,92.5625,92.5921,92.5034,92.5625,24389.0
2019-09-06 15:50:00,93.9,93.9,93.74,93.74,29278.0,92.5625,92.5625,92.4048,92.4048,29278.0
2019-09-06 15:55:00,93.73,93.78,93.66,93.73,63512.0,92.3949,92.4442,92.3259,92.3949,63512.0
2019-09-09 09:30:00,93.97,94.11,93.39,93.63,18066.0,92.6315,92.7695,92.0598,92.2963,18066.0
2019-09-09 09:35:00,93.73,93.73,93.21,93.21,6724.0,92.3949,92.3949,91.8823,91.8823,6724.0
2019-09-09 09:40:00,93.2,93.31,93.13,93.18,6907.0,91.8725,91.9809,91.8035,91.8528,6907.0
2019-09-09 09:45:00,93.17,93.22,93.08,93.09,5932.0,91.8429,91.8922,91.7542,91.764,5932.0
2019-09-09 09:50:00,93.1,93.26,93.01,93.03,5537.0,91.7739,91.9316,91.6852,91.7049,5537.0
2019-09-09 09:55:00,93.07,93.13,92.84,92.84,12824.0,91.7443,91.8035,91.5176,91.5176,12824.0
2019-09-09 10:00:00,92.84,93.0,92.75,92.97,7717.0,91.5176,91.6753,91.4289,91.6457,7717.0
2019-09-09 10:05:00,92.95,93.03,92.95,92.98,4078.0,91.626,91.7049,91.626,91.6556,4078.0
2019-09-09 10:10:00,92.99,93.06,92.98,93.0,7491.0,91.6655,91.7345,91.6556,91.6753,7491.0
2019-09-09 10:15:00,93.03,93.15,93.03,93.09,4297.0,91.7049,91.8232,91.7049,91.764,4297.0
2019-09-09 10:20:00,93.1,93.12,92.95,93.04,7070.0,91.7739,91.7936,91.626,91.7148,7070.0
2019-09-09 10:25:00,93.05,93.05,92.92,92.92,5586.0,91.7246,91.7246,91.5965,91.5965,5586.0
2019-09-09 10:30:00,92.94,93.0,92.91,92.96,8326.0,91.6162,91.6753,91.5866,91.6359,8326.0
2019-09-09 10:35:00,92.97,92.97,92.77,92.79,13109.0,91.6457,91.6457,91.4486,91.4683,13109.0
2019-09-09 10:40:00,92.81,92.87,92.77,92.79,7693.0,91.488,91.5472,91.4486,91.4683,7693.0
2019-09-09 10:45:00,92.77,92.79,92.69,92.75,7634.0,91.4486,91.4683,91.3697,91.4289,7634.0
2019-09-09 10:50:00,92.73,92.78,92.66,92.66,6694.0,91.4092,91.4585,91.3402,91.3402,6694.0
2019-09-09 10:55:00,92.67,92.68,92.61,92.62,5738.0,91.35,91.3599,91.2909,91.3007,5738.0
2019-09-09 11:00:00,92.63,92.69,92.61,92.67,21102.0,91.3106,91.3697,91.2909,91.35,21102.0
2019-09-09 11:05:00,92.65,92.7,92.63,92.65,30720.0,91.3303,91.3796,91.3106,91.3303,30720.0
2019-09-09 11:10:00,92.67,92.69,92.63,92.64,21550.0,91.35,91.3697,91.3106,91.3204,21550.0
2019-09-09 11:15:00,92.65,92.67,92.63,92.63,5762.0,91.3303,91.35,91.3106,91.3106,5762.0
2019-09-09 11:20:00,92.64,92.66,92.52,92.55,8218.0,91.3204,91.3402,91.2022,91.2317,8218.0
2019-09-09 11:25:00,92.56,92.6,92.47,92.58,7961.0,91.2416,91.281,91.1529,91.2613,7961.0
2019-09-09 11:30:00,92.61,92.68,92.6,92.68,16834.0,91.2909,91.3599,91.281,91.3599,16834.0
2019-09-09 11:35:00,92.65,92.69,92.59,92.59,5453.0,91.3303,91.3697,91.2712,91.2712,5453.0
2019-09-09 11:40:00,92.57,92.59,92.54,92.54,6697.0,91.2514,91.2712,91.2219,91.2219,6697.0
2019-09-09 11:45:00,92.55,92.58,92.5,92.56,7811.0,91.2317,91.2613,91.1824,91.2416,7811.0
2019-09-09 11:50:00,92.56,92.61,92.54,92.57,16679.0,91.2416,91.2909,91.2219,91.2514,16679.0
2019-09-09 11:55:00,92.59,92.59,92.51,92.57,11569.0,91.2712,91.2712,91.1923,91.2514,11569.0
2019-09-09 12:00:00,92.58,92.67,92.58,92.65,7955.0,91.2613,91.35,91.2613,91.3303,7955.0
2019-09-09 12:05:00,92.64,92.66,92.58,92.58,8577.0,91.3204,91.3402,91.2613,91.2613,8577.0
2019-09-09 12:10:00,92.59,92.59,92.49,92.5,9162.0,91.2712,91.2712,91.1726,91.1824,9162.0
2019-09-09 12:15:00,92.48,92.48,92.38,92.4,7569.0,91.1627,91.1627,91.0642,91.0839,7569.0
2019-09-09 12:20:00,92.41,92.5,92.4,92.49,5128.0,91.0937,91.1824,91.0839,91.1726,5128.0
2019-09-09 12:25:00,92.51,92.53,92.48,92.51,5347.0,91.1923,91.212,91.1627,91.1923,5347.0
2019-09-09 12:30:00,92.5,92.51,92.41,92.48,7611.0,91.1824,91.1923,91.0937,91.1627,7611.0
2019-09-09 12:35:00,92.47,92.47,92.34,92.37,9360.0,91.1529,91.1529,91.0247,91.0543,9360.0
2019-09-09 12:40:00,92.37,92.49,92.37,92.49,2747.0,91.0543,91.1726,91.0543,91.1726,2747.0
2019-09-09 12:45:00,92.48,92.51,92.47,92.47,3817.0,91.1627,91.1923,91.1529,91.1529,3817.0
2019-09-09 12:50:00,92.47,92.57,92.45,92.53,5000.0,91.1529,91.2514,91.1332,91.212,5000.0
2019-09-09 12:55:00,92.55,92.56,92.51,92.54,2310.0,91.2317,91.2416,91.1923,91.2219,2310.0
2019-09-09 13:00:00,92.53,92.53,92.47,92.48,7077.0,91.212,91.212,91.1529,91.1627,7077.0
2019-09-09 13:05:00,92.48,92.5,92.39,92.43,4654.0,91.1627,91.1824,91.074,91.1134,4654.0
2019-09-09 13:10:00,92.45,92.45,92.34,92.34,8217.0,91.1332,91.1332,91.0247,91.0247,8217.0
2019-09-09 13:15:00,92.36,92.39,92.35,92.39,4852.0,91.0444,91.074,91.0346,91.074,4852.0
2019-09-09 13:20:00,92.4,92.43,92.38,92.39,5479.0,91.0839,91.1134,91.0642,91.074,5479.0
2019-09-09 13:25:00,92.4,92.42,92.35,92.35,4749.0,91.0839,91.1036,91.0346,91.0346,4749.0
2019-09-09 13:30:00,92.37,92.37,92.21,92.25,5900.0,91.0543,91.0543,90.8966,90.936,5900.0
2019-09-09 13:35:00,92.24,92.24,92.16,92.23,6324.0,90.9261,90.9261,90.8473,90.9163,6324.0
2019-09-09 13:40:00,92.22,92.24,92.16,92.22,5306.0,90.9064,90.9261,90.8473,90.9064,5306.0
2019-09-09 13:45:00,92.2,92.25,92.18,92.24,5916.0,90.8867,90.936,90.867,90.9261,5916.0
2019-09-09 13:50:00,92.24,92.25,92.17,92.19,4401.0,90.9261,90.936,90.8571,90.8769,4401.0
2019-09-09 13:55:00,92.18,92.19,92.17,92.18,5439.0,90.867,90.8769,90.8571,90.867,5439.0
2019-09-09 14:00:00,92.16,92.16,92.05,92.11,14638.0,90.8473,90.8473,90.7389,90.798,14638.0
2019-09-09 14:05:00,92.1,92.21,92.1,92.16,9944.0,90.7881,90.8966,90.7881,90.8473,9944.0
2019-09-09 14:10:00,92.15,92.23,92.12,92.18,8265.0,90.8374,90.9163,90.8079,90.867,8265.0
2019-09-09 14:15:00,92.19,92.22,92.14,92.14,5630.0,90.8769,90.9064,90.8276,90.8276,5630.0
2019-09-09 14:20:00,92.15,92.18,92.09,92.09,7542.0,90.8374,90.867,90.7783,90.7783,7542.0
2019-09-09 14:25:00,92.11,92.12,92.06,92.1,8973.0,90.798,90.8079,90.7487,90.7881,8973.0
2019-09-09 14:30:00,92.1,92.24,92.09,92.23,8145.0,90.7881,90.9261,90.7783,90.9163,8145.0
2019-09-09 14:35:00,92.22,92.38,92.22,92.36,6062.0,90.9064,91.0642,90.9064,91.0444,6062.0
2019-09-09 14:40:00,92.38,92.47,92.37,92.45,9397.0,91.0642,91.1529,91.0543,91.1332,9397.0
2019-09-09 14:45:00,92.46,92.52,92.45,92.45,7224.0,91.143,91.2022,91.1332,91.1332,7224.0
2019-09-09 14:50:00,92.47,92.58,92.46,92.51,7619.0,91.1529,91.2613,91.143,91.1923,7619.0
2019-09-09 14:55:00,92.53,92.55,92.5,92.51,3792.0,91.212,91.2317,91.1824,91.1923,3792.0
2019-09-09 15:00:00,92.51,92.6,92.46,92.58,5272.0,91.1923,91.281,91.143,91.2613,5272.0
2019-09-09 15:05:00,92.56,92.56,92.46,92.52,7109.0,91.2416,91.2416,91.143,91.2022,7109.0
2019-09-09 15:10:00,92.52,92.7,92.52,92.67,11481.0,91.2022,91.3796,91.2022,91.35,11481.0
2019-09-09 15:15:00,92.68,92.73,92.67,92.73,6049.0,91.3599,91.4092,91.35,91.4092,6049.0
2019-09-09 15:20:00,92.73,92.73,92.68,92.71,11243.0,91.4092,91.4092,91.3599,91.3895,11243.0
2019-09-09 15:25:00,92.7,92.72,92.63,92.63,12070.0,91.3796,91.3993,91.3106,91.3106,12070.0
2019-09-09 15:30:00,92.64,92.7,92.6,92.65,20028.0,91.3204,91.3796,91.281,91.3303,20028.0
2019-09-09 15:35:00,92.64,92.65,92.54,92.6,16274.0,91.3204,91.3303,91.2219,91.281,16274.0
2019-09-09 15:40:00,92.6,92.65,92.58,92.63,19226.0,91.281,91.3303,91.2613,91.3106,19226.0
2019-09-09 15:45:00,92.64,92.68,92.6,92.6,34591.0,91.3204,91.3599,91.281,91.281,34591.0
2019-09-09 15:50:00,92.61,92.64,92.52,92.56,27480.0,91.2909,91.3204,91.2022,91.2416,27480.0
2019-09-09 15:55:00,92.56,92.58,92.49,92.53,95952.0,91.2416,91.2613,91.1726,91.212,95952.0
2019-09-10 09:30:00,91.76,91.85,90.91,91.41,53078.0,90.453,90.5417,89.6151,90.108,53078.0
2019-09-10 09:35:00,91.48,91.6,91.39,91.43,12213.0,90.177,90.2953,90.0883,90.1277,12213.0
2019-09-10 09:40:00,91.44,91.49,91.32,91.37,9090.0,90.1375,90.1868,90.0193,90.0685,9090.0
2019-09-10 09:45:00,91.3,91.61,91.3,91.61,5444.0,89.9995,90.3051,89.9995,90.3051,5444.0
2019-09-10 09:50:00,91.6,91.72,91.56,91.7,7807.0,90.2953,90.4136,90.2558,90.3938,7807.0
2019-09-10 09:55:00,91.7,91.87,91.68,91.78,18503.0,90.3938,90.5614,90.3741,90.4727,18503.0
2019-09-10 10:00:00,91.78,91.97,91.78,91.91,9457.0,90.4727,90.66,90.4727,90.6008,9457.0
2019-09-10 10:05:00,91.89,91.94,91.82,91.84,10688.0,90.5811,90.6304,90.5121,90.5318,10688.0
2019-09-10 10:10:00,91.81,92.02,91.75,92.0,18873.0,90.5023,90.7093,90.4431,90.6896,18873.0
2019-09-10 10:15:00,92.04,92.25,92.03,92.17,32432.0,90.729,90.936,90.7191,90.8571,32432.0
2019-09-10 10:20:00,92.19,92.41,92.1,92.37,32915.0,90.8769,91.0937,90.7881,91.0543,32915.0
2019-09-10 10:25:00,92.4,92.46,92.22,92.39,6546.0,91.0839,91.143,90.9064,91.074,6546.0
2019-09-10 10:30:00,92.41,92.41,92.2,92.3,7517.0,91.0937,91.0937,90.8867,90.9853,7517.0
2019-09-10 10:35:00,92.33,92.49,92.33,92.34,8512.0,91.0149,91.1726,91.0149,91.0247,8512.0
2019-09-10 10:40:00,92.32,92.62,92.28,92.62,8658.0,91.005,91.3007,90.9656,91.3007,8658.0
2019-09-10 10:45:00,92.59,92.61,92.5,92.61,8040.0,91.2712,91.2909,91.1824,91.2909,8040.0
2019-09-10 10:50:00,92.61,92.67,92.5,92.52,6912.0,91.2909,91.35,91.1824,91.2022,6912.0
2019-09-10 10:55:00,92.54,92.56,92.49,92.5,9440.0,91.2219,91.2416,91.1726,91.1824,9440.0
2019-09-10 11:00:00,92.49,92.54,92.49,92.53,8731.0,91.1726,91.2219,91.1726,91.212,8731.0
2019-09-10 11:05:00,92.54,92.67,92.51,92.66,11046.0,91.2219,91.35,91.1923,91.3402,11046.0
2019-09-10 11:10:00,92.68,92.69,92.57,92.68,5415.0,91.3599,91.3697,91.2514,91.3599,5415.0
2019-09-10 11:15:00,92.68,92.7,92.59,92.7,6714.0,91.3599,91.3796,91.2712,91.3796,6714.0
2019-09-10 11:20:00,92.69,92.69,92.59,92.63,7944.0,91.3697,91.3697,91.2712,91.3106,7944.0
2019-09-10 11:25:00,92.63,92.63,92.54,92.59,6532.0,91.3106,91.3106,91.2219,91.2712,6532.0
2019-09-10 11:30:00,92.59,92.73,92.58,92.73,5649.0,91.2712,91.4092,91.2613,91.4092,5649.0
2019-09-10 11:35:00,92.72,92.76,92.61,92.7,8403.0,91.3993,91.4387,91.2909,91.3796,8403.0
2019-09-10 11:40:00,92.7,92.73,92.64,92.67,3051.0,91.3796,91.4092,91.3204,91.35,3051.0
2019-09-10 11:45:00,92.65,92.85,92.61,92.81,8624.0,91.3303,91.5275,91.2909,91.488,8624.0
2019-09-10 11:50:00,92.85,93.02,92.83,93.02,9014.0,91.5275,91.695,91.5077,91.695,9014.0
2019-09-10 11:55:00,93.02,93.05,92.89,92.97,11684.0,91.695,91.7246,91.5669,91.6457,11684.0
2019-09-10 12:00:00,92.98,93.02,92.87,92.96,12880.0,91.6556,91.695,91.5472,91.6359,12880.0
2019-09-10 12:05:00,92.93,93.12,92.89,93.12,16874.0,91.6063,91.7936,91.5669,91.7936,16874.0
2019-09-10 12:10:00,93.12,93.15,93.04,93.04,11779.0,91.7936,91.8232,91.7148,91.7148,11779.0
2019-09-10 12:15:00,93.04,93.09,92.91,92.91,7218.0,91.7148,91.764,91.5866,91.5866,7218.0
2019-09-10 12:20:00,92.96,92.98,92.86,92.86,16471.0,91.6359,91.6556,91.5373,91.5373,16471.0
2019-09-10 12:25:00,92.9,92.91,92.75,92.77,10271.0,91.5767,91.5866,91.4289,91.4486,10271.0
2019-09-10 12:30:00,92.79,92.91,92.78,92.91,9982.0,91.4683,91.5866,91.4585,91.5866,9982.0
2019-09-10 12:35:00,92.94,93.0,92.94,92.98,15600.0,91.6162,91.6753,91.6162,91.6556,15600.0
2019-09-10 12:40:00,92.98,93.01,92.91,92.97,17840.0,91.6556,91.6852,91.5866,91.6457,17840.0
2019-09-10 12:45:00,92.97,93.0,92.8,92.9,11017.0,91.6457,91.6753,91.4782,91.5767,11017.0
2019-09-10 12:50:00,92.87,93.0,92.87,92.99,7986.0,91.5472,91.6753,91.5472,91.6655,7986.0
2019-09-10 12:55:00,92.99,93.06,92.98,93.06,6580.0,91.6655,91.7345,91.6556,91.7345,6580.0
2019-09-10 13:00:00,93.08,93.08,92.99,93.01,7857.0,91.7542,91.7542,91.6655,91.6852,7857.0
2019-09-10 13:05:00,93.01,93.03,92.95,92.98,8736.0,91.6852,91.7049,91.626,91.6556,8736.0
2019-09-10 13:10:00,93.0,93.04,92.99,93.03,5910.0,91.6753,91.7148,91.6655,91.7049,5910.0
2019-09-10 13:15:00,93.04,93.04,92.91,92.93,7960.0,91.7148,91.7148,91.5866,91.6063,7960.0
2019-09-10 13:20:00,92.92,92.97,92.9,92.96,5737.0,91.5965,91.6457,91.5767,91.6359,5737.0
2019-09-10 13:25:00,92.96,93.05,92.94,93.02,7609.0,91.6359,91.7246,91.6162,91.695,7609.0
2019-09-10 13:30:00,93.02,93.05,92.99,92.99,6003.0,91.695,91.7246,91.6655,91.6655,6003.0
2019-09-10 13:35:00,92.99,93.23,92.97,93.22,28962.0,91.6655,91.902,91.6457,91.8922,28962.0
2019-09-10 13:40:00,93.23,93.26,93.15,93.19,7809.0,91.902,91.9316,91.8232,91.8626,7809.0
2019-09-10 13:45:00,93.21,93.25,93.19,93.2,8915.0,91.8823,91.9218,91.8626,91.8725,8915.0
2019-09-10 13:50:00,93.19,93.26,93.18,93.25,8965.0,91.8626,91.9316,91.8528,91.9218,8965.0
2019-09-10 13:55:00,93.24,93.26,93.18,93.22,6522.0,91.9119,91.9316,91.8528,91.8922,6522.0
2019-09-10 14:00:00,93.21,93.24,93.18,93.23,10108.0,91.8823,91.9119,91.8528,91.902,10108.0
2019-09-10 14:05:00,93.25,93.33,93.15,93.31,10973.0,91.9218,92.0006,91.8232,91.9809,10973.0
2019-09-10 14:10:00,93.31,93.39,93.26,93.3,12564.0,91.9809,92.0598,91.9316,91.971,12564.0
2019-09-10 14:15:00,93.31,93.39,93.3,93.32,9890.0,91.9809,92.0598,91.971,91.9908,9890.0
2019-09-10 14:20:00,93.31,93.38,93.28,93.3,12766.0,91.9809,92.0499,91.9513,91.971,12766.0
2019-09-10 14:25:00,93.3,93.31,93.15,93.2,14071.0,91.971,91.9809,91.8232,91.8725,14071.0
2019-09-10 14:30:00,93.18,93.19,93.06,93.12,26932.0,91.8528,91.8626,91.7345,91.7936,26932.0
2019-09-10 14:35:00,93.11,93.13,92.96,92.99,24576.0,91.7838,91.8035,91.6359,91.6655,24576.0
2019-09-10 14:40:00,92.97,92.97,92.8,92.87,16365.0,91.6457,91.6457,91.4782,91.5472,16365.0
2019-09-10 14:45:00,92.87,92.95,92.84,92.9,13976.0,91.5472,91.626,91.5176,91.5767,13976.0
2019-09-10 14:50:00,92.9,92.96,92.85,92.96,8140.0,91.5767,91.6359,91.5275,91.6359,8140.0
2019-09-10 14:55:00,92.96,93.09,92.96,93.08,11583.0,91.6359,91.764,91.6359,91.7542,11583.0
2019-09-10 15:00:00,93.09,93.25,93.09,93.25,12098.0,91.764,91.9218,91.764,91.9218,12098.0
2019-09-10 15:05:00,93.25,93.27,93.18,93.19,12812.0,91.9218,91.9415,91.8528,91.8626,12812.0
2019-09-10 15:10:00,93.18,93.26,93.15,93.26,10588.0,91.8528,91.9316,91.8232,91.9316,10588.0
2019-09-10 15:15:00,93.27,93.32,93.25,93.28,13319.0,91.9415,91.9908,91.9218,91.9513,13319.0
2019-09-10 15:20:00,93.26,93.28,93.15,93.17,12319.0,91.9316,91.9513,91.8232,91.8429,12319.0
2019-09-10 15:25:00,93.17,93.21,93.16,93.21,15950.0,91.8429,91.8823,91.833,91.8823,15950.0
2019-09-10 15:30:00,93.2,93.24,93.16,93.21,18002.0,91.8725,91.9119,91.833,91.8823,18002.0
2019-09-10 15:35:00,93.22,93.28,93.2,93.25,20156.0,91.8922,91.9513,91.8725,91.9218,20156.0
2019-09-10 15:40:00,93.24,93.37,93.2,93.34,34084.0,91.9119,92.0401,91.8725,92.0105,34084.0
2019-09-10 15:45:00,93.34,93.36,93.22,93.23,28168.0,92.0105,92.0302,91.8922,91.902,28168.0
2019-09-10 15:50:00,93.23,93.35,93.22,93.31,46057.0,91.902,92.0203,91.8922,91.9809,46057.0
2019-09-10 15:55:00,93.32,93.59,93.32,93.58,107491.0,91.9908,92.2569,91.9908,92.2471,107491.0
2019-09-11 09:30:00,94.14,94.41,93.91,93.91,16218.0,92.7991,93.0652,92.5724,92.5724,16218.0
2019-09-11 09:35:00,93.91,94.14,93.7,94.14,11212.0,92.5724,92.7991,92.3654,92.7991,11212.0
2019-09-11 09:40:00,94.24,94.26,93.75,93.86,4986.0,92.8977,92.9174,92.4146,92.5231,4986.0
2019-09-11 09:45:00,93.81,94.04,93.71,94.0,8809.0,92.4738,92.7005,92.3752,92.6611,8809.0
2019-09-11 09:50:00,93.94,94.04,93.87,93.87,8309.0,92.6019,92.7005,92.5329,92.5329,8309.0
2019-09-11 09:55:00,93.82,93.82,93.61,93.72,9953.0,92.4836,92.4836,92.2766,92.3851,9953.0
2019-09-11 10:00:00,93.76,93.95,93.76,93.88,9947.0,92.4245,92.6118,92.4245,92.5428,9947.0
2019-09-11 10:05:00,93.91,94.1,93.9,94.1,5639.0,92.5724,92.7597,92.5625,92.7597,5639.0
2019-09-11 10:10:00,94.14,94.24,94.11,94.22,7881.0,92.7991,92.8977,92.7695,92.8779,7881.0
2019-09-11 10:15:00,94.22,94.24,94.09,94.18,7136.0,92.8779,92.8977,92.7498,92.8385,7136.0
2019-09-11 10:20:00,94.2,94.26,94.16,94.16,7398.0,92.8582,92.9174,92.8188,92.8188,7398.0
2019-09-11 10:25:00,94.17,94.25,94.11,94.11,9075.0,92.8287,92.9075,92.7695,92.7695,9075.0
2019-09-11 10:30:00,94.11,94.26,94.09,94.15,4611.0,92.7695,92.9174,92.7498,92.8089,4611.0
2019-09-11 10:35:00,94.17,94.28,94.11,94.15,7630.0,92.8287,92.9371,92.7695,92.8089,7630.0
2019-09-11 10:40:00,94.18,94.5,94.18,94.41,24048.0,92.8385,93.154,92.8385,93.0652,24048.0
2019-09-11 10:45:00,94.44,94.48,94.38,94.48,8925.0,93.0948,93.1342,93.0357,93.1342,8925.0
2019-09-11 10:50:00,94.51,94.55,94.33,94.33,11186.0,93.1638,93.2032,92.9864,92.9864,11186.0
2019-09-11 10:55:00,94.32,94.41,94.28,94.38,12018.0,92.9765,93.0652,92.9371,93.0357,12018.0
2019-09-11 11:00:00,94.38,94.54,94.32,94.5,6828.0,93.0357,93.1934,92.9765,93.154,6828.0
2019-09-11 11:05:00,94.47,94.47,94.38,94.42,3714.0,93.1244,93.1244,93.0357,93.0751,3714.0
2019-09-11 11:10:00,94.44,94.48,94.36,94.45,9367.0,93.0948,93.1342,93.016,93.1047,9367.0
2019-09-11 11:15:00,94.45,94.54,94.43,94.54,6496.0,93.1047,93.1934,93.085,93.1934,6496.0
2019-09-11 11:20:00,94.53,94.56,94.43,94.54,11750.0,93.1835,93.2131,93.085,93.1934,11750.0
2019-09-11 11:25:00,94.54,94.64,94.5,94.53,12907.0,93.1934,93.292,93.154,93.1835,12907.0
2019-09-11 11:30:00,94.54,94.67,94.54,94.63,9318.0,93.1934,93.3215,93.1934,93.2821,9318.0
2019-09-11 11:35:00,94.58,94.64,94.51,94.51,6549.0,93.2328,93.292,93.1638,93.1638,6549.0
2019-09-11 11:40:00,94.52,94.58,94.48,94.56,9707.0,93.1737,93.2328,93.1342,93.2131,9707.0
2019-09-11 11:45:00,94.56,94.58,94.5,94.54,6136.0,93.2131,93.2328,93.154,93.1934,6136.0
2019-09-11 11:50:00,94.56,94.6,94.47,94.52,7550.0,93.2131,93.2525,93.1244,93.1737,7550.0
2019-09-11 11:55:00,94.48,94.51,94.4,94.51,8506.0,93.1342,93.1638,93.0554,93.1638,8506.0
2019-09-11 12:00:00,94.52,94.62,94.52,94.56,9944.0,93.1737,93.2722,93.1737,93.2131,9944.0
2019-09-11 12:05:00,94.59,94.73,94.59,94.7,17132.0,93.2427,93.3807,93.2427,93.3511,17132.0
2019-09-11 12:10:00,94.71,94.87,94.71,94.87,6666.0,93.361,93.5187,93.361,93.5187,6666.0
2019-09-11 12:15:00,94.88,94.98,94.88,94.97,11605.0,93.5285,93.6271,93.5285,93.6173,11605.0
2019-09-11 12:20:00,94.98,95.04,94.86,94.88,19480.0,93.6271,93.6863,93.5088,93.5285,19480.0
2019-09-11 12:25:00,94.89,95.0,94.88,94.97,12053.0,93.5384,93.6468,93.5285,93.6173,12053.0
2019-09-11 12:30:00,94.98,95.03,94.95,95.0,5923.0,93.6271,93.6764,93.5975,93.6468,5923.0
2019-09-11 12:35:00,95.02,95.08,95.02,95.04,8739.0,93.6665,93.7257,93.6665,93.6863,8739.0
2019-09-11 12:40:00,95.01,95.15,94.89,95.03,499834.0,93.6567,93.7947,93.5384,93.6764,499834.0
2019-09-11 12:45:00,95.03,95.08,95.02,95.02,9287.0,93.6764,93.7257,93.6665,93.6665,9287.0
2019-09-11 12:50:00,95.03,95.07,94.98,95.06,10631.0,93.6764,93.7158,93.6271,93.706,10631.0
2019-09-11 12:55:00,95.03,95.19,95.03,95.16,10007.0,93.6764,93.8341,93.6764,93.8046,10007.0
2019-09-11 13:00:00,95.16,95.26,95.12,95.26,12918.0,93.8046,93.9031,93.7651,93.9031,12918.0
2019-09-11 13:05:00,95.27,95.39,95.26,95.38,6818.0,93.913,94.0313,93.9031,94.0214,6818.0
2019-09-11 13:10:00,95.4,95.46,95.36,95.43,9874.0,94.0411,94.1003,94.0017,94.0707,9874.0
2019-09-11 13:15:00,95.44,95.5,95.37,95.5,10476.0,94.0806,94.1397,94.0116,94.1397,10476.0
2019-09-11 13:20:00,95.48,95.61,95.45,95.6,11184.0,94.12,94.2481,94.0904,94.2383,11184.0
2019-09-11 13:25:00,95.59,95.59,95.5,95.5,8103.0,94.2284,94.2284,94.1397,94.1397,8103.0
2019-09-11 13:30:00,95.47,95.53,95.38,95.42,7634.0,94.1101,94.1693,94.0214,94.0609,7634.0
2019-09-11 13:35:00,95.35,95.51,95.35,95.51,5399.0,93.9918,94.1496,93.9918,94.1496,5399.0
2019-09-11 13:40:00,95.53,95.56,95.38,95.4,8326.0,94.1693,94.1989,94.0214,94.0411,8326.0
2019-09-11 13:45:00,95.39,95.4,95.28,95.35,5930.0,94.0313,94.0411,93.9228,93.9918,5930.0
2019-09-11 13:50:00,95.36,95.39,95.29,95.29,6617.0,94.0017,94.0313,93.9327,93.9327,6617.0
2019-09-11 13:55:00,95.29,95.33,95.11,95.16,11094.0,93.9327,93.9721,93.7553,93.8046,11094.0
2019-09-11 14:00:00,95.16,95.18,95.06,95.09,9536.0,93.8046,93.8243,93.706,93.7356,9536.0
2019-09-11 14:05:00,95.08,95.29,95.03,95.23,38365.0,93.7257,93.9327,93.6764,93.8736,38365.0
2019-09-11 14:10:00,95.24,95.36,95.2,95.2,13195.0,93.8834,94.0017,93.844,93.844,13195.0
2019-09-11 14:15:00,95.17,95.17,95.1,95.16,10759.0,93.8144,93.8144,93.7454,93.8046,10759.0
2019-09-11 14:20:00,95.16,95.18,95.06,95.18,6063.0,93.8046,93.8243,93.706,93.8243,6063.0
2019-09-11 14:25:00,95.18,95.23,95.13,95.15,7383.0,93.8243,93.8736,93.775,93.7947,7383.0
2019-09-11 14:30:00,95.17,95.23,95.14,95.2,4529.0,93.8144,93.8736,93.7848,93.844,4529.0
2019-09-11 14:35:00,95.22,95.23,95.18,95.21,7817.0,93.8637,93.8736,93.8243,93.8538,7817.0
2019-09-11 14:40:00,95.23,95.38,95.23,95.25,9109.0,93.8736,94.0214,93.8736,93.8933,9109.0
2019-09-11 14:45:00,95.25,95.26,95.17,95.19,7553.0,93.8933,93.9031,93.8144,93.8341,7553.0
2019-09-11 14:50:00,95.18,95.2,95.1,95.1,8710.0,93.8243,93.844,93.7454,93.7454,8710.0
2019-09-11 14:55:00,95.11,95.13,95.08,95.12,5667.0,93.7553,93.775,93.7257,93.7651,5667.0
2019-09-11 15:00:00,95.14,95.19,95.08,95.1,28399.0,93.7848,93.8341,93.7257,93.7454,28399.0
2019-09-11 15:05:00,95.09,95.09,94.99,95.01,11069.0,93.7356,93.7356,93.637,93.6567,11069.0
2019-09-11 15:10:00,95.02,95.04,94.92,94.93,9383.0,93.6665,93.6863,93.568,93.5778,9383.0
2019-09-11 15:15:00,94.93,94.95,94.87,94.89,8565.0,93.5778,93.5975,93.5187,93.5384,8565.0
2019-09-11 15:20:00,94.89,94.99,94.88,94.91,16270.0,93.5384,93.637,93.5285,93.5581,16270.0
2019-09-11 15:25:00,94.92,95.0,94.91,94.95,13581.0,93.568,93.6468,93.5581,93.5975,13581.0
2019-09-11 15:30:00,94.97,95.05,94.93,94.97,17888.0,93.6173,93.6961,93.5778,93.6173,17888.0
2019-09-11 15:35:00,94.97,95.01,94.94,94.98,20215.0,93.6173,93.6567,93.5877,93.6271,20215.0
2019-09-11 15:40:00,94.98,95.03,94.93,94.96,29280.0,93.6271,93.6764,93.5778,93.6074,29280.0
2019-09-11 15:45:00,94.96,94.97,94.9,94.97,55307.0,93.6074,93.6173,93.5483,93.6173,55307.0
2019-09-11 15:50:00,94.98,95.14,94.97,95.01,45654.0,93.6271,93.7848,93.6173,93.6567,45654.0
2019-09-11 15:55:00,95.02,95.22,95.01,95.21,116753.0,93.6665,93.8637,93.6567,93.8538,116753.0
2019-09-12 09:30:00,95.46,95.66,95.12,95.32,20960.0,94.1003,94.2974,93.7651,93.9623,20960.0
2019-09-12 09:35:00,95.41,95.79,95.2,95.78,7437.0,94.051,94.4256,93.844,94.4157,7437.0
2019-09-12 09:40:00,95.79,95.9,95.68,95.77,9758.0,94.4256,94.534,94.3171,94.4059,9758.0
2019-09-12 09:45:00,95.72,95.9,95.56,95.56,8185.0,94.3566,94.534,94.1989,94.1989,8185.0
2019-09-12 09:50:00,95.54,95.78,95.54,95.6,6420.0,94.1791,94.4157,94.1791,94.2383,6420.0
2019-09-12 09:55:00,95.68,95.68,95.3,95.43,12802.0,94.3171,94.3171,93.9426,94.0707,12802.0
2019-09-12 10:00:00,95.44,95.67,95.43,95.6,9883.0,94.0806,94.3073,94.0707,94.2383,9883.0
2019-09-12 10:05:00,95.64,95.65,95.5,95.61,7761.0,94.2777,94.2876,94.1397,94.2481,7761.0
2019-09-12 10:10:00,95.61,95.93,95.53,95.9,12373.0,94.2481,94.5636,94.1693,94.534,12373.0
2019-09-12 10:15:00,95.9,96.14,95.89,95.95,7810.0,94.534,94.7706,94.5242,94.5833,7810.0
2019-09-12 10:20:00,95.96,96.07,95.89,95.97,4318.0,94.5932,94.7016,94.5242,94.603,4318.0
2019-09-12 10:25:00,95.95,96.01,95.91,95.95,12505.0,94.5833,94.6424,94.5439,94.5833,12505.0
2019-09-12 10:30:00,95.95,96.01,95.85,95.85,30736.0,94.5833,94.6424,94.4847,94.4847,30736.0
2019-09-12 10:35:00,95.84,95.88,95.62,95.64,14308.0,94.4749,94.5143,94.258,94.2777,14308.0
2019-09-12 10:40:00,95.67,95.72,95.5,95.56,7994.0,94.3073,94.3566,94.1397,94.1989,7994.0
2019-09-12 10:45:00,95.57,95.61,95.54,95.59,4100.0,94.2087,94.2481,94.1791,94.2284,4100.0
2019-09-12 10:50:00,95.56,95.56,95.06,95.08,5965.0,94.1989,94.1989,93.706,93.7257,5965.0
2019-09-12 10:55:00,95.1,95.14,95.03,95.11,5176.0,93.7454,93.7848,93.6764,93.7553,5176.0
2019-09-12 11:00:00,95.12,95.23,95.09,95.23,12711.0,93.7651,93.8736,93.7356,93.8736,12711.0
2019-09-12 11:05:00,95.23,95.26,95.01,95.03,9509.0,93.8736,93.9031,93.6567,93.6764,9509.0
2019-09-12 11:10:00,95.05,95.14,95.05,95.13,4283.0,93.6961,93.7848,93.6961,93.775,4283.0
2019-09-12 11:15:00,95.15,95.31,95.13,95.23,6252.0,93.7947,93.9524,93.775,93.8736,6252.0
2019-09-12 11:20:00,95.24,95.47,95.23,95.39,4703.0,93.8834,94.1101,93.8736,94.0313,4703.0
2019-09-12 11:25:00,95.4,95.43,95.34,95.39,8079.0,94.0411,94.0707,93.982,94.0313,8079.0
2019-09-12 11:30:00,95.37,95.42,95.37,95.4,4100.0,94.0116,94.0609,94.0116,94.0411,4100.0
2019-09-12 11:35:00,95.39,95.4,95.27,95.4,4712.0,94.0313,94.0411,93.913,94.0411,4712.0
2019-09-12 11:40:00,95.42,95.5,95.4,95.5,4500.0,94.0609,94.1397,94.0411,94.1397,4500.0
2019-09-12 11:45:00,95.51,95.59,95.5,95.53,5000.0,94.1496,94.2284,94.1397,94.1693,5000.0
2019-09-12 11:50:00,95.55,95.59,95.54,95.58,5454.0,94.189,94.2284,94.1791,94.2186,5454.0
2019-09-12 11:55:00,95.59,95.6,95.45,95.48,11925.0,94.2284,94.2383,94.0904,94.12,11925.0
2019-09-12 12:00:00,95.49,95.49,95.39,95.48,5807.0,94.1299,94.1299,94.0313,94.12,5807.0
2019-09-12 12:05:00,95.5,95.5,95.4,95.42,7075.0,94.1397,94.1397,94.0411,94.0609,7075.0
2019-09-12 12:10:00,95.44,95.46,95.4,95.44,4044.0,94.0806,94.1003,94.0411,94.0806,4044.0
2019-09-12 12:15:00,95.41,95.41,95.31,95.37,4068.0,94.051,94.051,93.9524,94.0116,4068.0
2019-09-12 12:20:00,95.38,95.43,95.36,95.38,5867.0,94.0214,94.0707,94.0017,94.0214,5867.0
2019-09-12 12:25:00,95.36,95.45,95.33,95.43,7685.0,94.0017,94.0904,93.9721,94.0707,7685.0
2019-09-12 12:30:00,95.44,95.44,95.33,95.36,4433.0,94.0806,94.0806,93.9721,94.0017,4433.0
2019-09-12 12:35:00,95.36,95.37,95.3,95.35,3300.0,94.0017,94.0116,93.9426,93.9918,3300.0
2019-09-12 12:40:00,95.32,95.36,95.27,95.31,5134.0,93.9623,94.0017,93.913,93.9524,5134.0
2019-09-12 12:45:00,95.33,95.36,95.33,95.34,2300.0,93.9721,94.0017,93.9721,93.982,2300.0
2019-09-12 12:50:00,95.35,95.36,95.33,95.33,3718.0,93.9918,94.0017,93.9721,93.9721,3718.0
2019-09-12 12:55:00,95.34,95.39,95.34,95.36,5512.0,93.982,94.0313,93.982,94.0017,5512.0
2019-09-12 13:00:00,95.38,95.55,95.38,95.55,6425.0,94.0214,94.189,94.0214,94.189,6425.0
2019-09-12 13:05:00,95.56,95.63,95.39,95.4,9551.0,94.1989,94.2679,94.0313,94.0411,9551.0
2019-09-12 13:10:00,95.4,95.44,95.33,95.33,2619.0,94.0411,94.0806,93.9721,93.9721,2619.0
2019-09-12 13:15:00,95.36,95.37,95.32,95.33,1700.0,94.0017,94.0116,93.9623,93.9721,1700.0
2019-09-12 13:20:00,95.36,95.38,95.3,95.3,3450.0,94.0017,94.0214,93.9426,93.9426,3450.0
2019-09-12 13:25:00,95.34,95.34,95.26,95.28,4666.0,93.982,93.982,93.9031,93.9228,4666.0
2019-09-12 13:30:00,95.28,95.29,95.26,95.29,3200.0,93.9228,93.9327,93.9031,93.9327,3200.0
2019-09-12 13:35:00,95.29,95.29,95.13,95.2,10826.0,93.9327,93.9327,93.775,93.844,10826.0
2019-09-12 13:40:00,95.2,95.21,95.12,95.2,6313.0,93.844,93.8538,93.7651,93.844,6313.0
2019-09-12 13:45:00,95.19,95.28,95.19,95.26,27592.0,93.8341,93.9228,93.8341,93.9031,27592.0
2019-09-12 13:50:00,95.25,95.28,95.14,95.17,9497.0,93.8933,93.9228,93.7848,93.8144,9497.0
2019-09-12 13:55:00,95.17,95.21,95.15,95.19,2302.0,93.8144,93.8538,93.7947,93.8341,2302.0
2019-09-12 14:00:00,95.21,95.21,95.07,95.07,5576.0,93.8538,93.8538,93.7158,93.7158,5576.0
2019-09-12 14:05:00,95.07,95.08,94.99,95.01,6574.0,93.7158,93.7257,93.637,93.6567,6574.0
2019-09-12 14:10:00,95.01,95.04,94.98,95.03,4462.0,93.6567,93.6863,93.6271,93.6764,4462.0
2019-09-12 14:15:00,95.03,95.11,95.02,95.07,15309.0,93.6764,93.7553,93.6665,93.7158,15309.0
2019-09-12 14:20:00,95.07,95.1,94.95,94.98,8048.0,93.7158,93.7454,93.5975,93.6271,8048.0
2019-09-12 14:25:00,94.98,95.02,94.97,94.97,3599.0,93.6271,93.6665,93.6173,93.6173,3599.0
2019-09-12 14:30:00,94.98,95.09,94.96,95.0,13948.0,93.6271,93.7356,93.6074,93.6468,13948.0
2019-09-12 14:35:00,95.01,95.16,95.01,95.07,4928.0,93.6567,93.8046,93.6567,93.7158,4928.0
2019-09-12 14:40:00,95.09,95.24,95.08,95.17,8561.0,93.7356,93.8834,93.7257,93.8144,8561.0
2019-09-12 14:45:00,95.16,95.19,95.15,95.16,5467.0,93.8046,93.8341,93.7947,93.8046,5467.0
2019-09-12 14:50:00,95.15,95.23,95.15,95.22,8971.0,93.7947,93.8736,93.7947,93.8637,8971.0
2019-09-12 14:55:00,95.22,95.22,95.11,95.15,15107.0,93.8637,93.8637,93.7553,93.7947,15107.0
2019-09-12 15:00:00,95.15,95.16,95.06,95.06,6284.0,93.7947,93.8046,93.706,93.706,6284.0
2019-09-12 15:05:00,95.07,95.12,95.06,95.09,9120.0,93.7158,93.7651,93.706,93.7356,9120.0
2019-09-12 15:10:00,95.11,95.2,95.09,95.2,11392.0,93.7553,93.844,93.7356,93.844,11392.0
2019-09-12 15:15:00,95.2,95.22,95.11,95.13,11343.0,93.844,93.8637,93.7553,93.775,11343.0
2019-09-12 15:20:00,95.13,95.22,95.13,95.19,12417.0,93.775,93.8637,93.775,93.8341,12417.0
2019-09-12 15:25:00,95.2,95.2,95.12,95.13,13269.0,93.844,93.844,93.7651,93.775,13269.0
2019-09-12 15:30:00,95.14,95.19,95.13,95.14,13737.0,93.7848,93.8341,93.775,93.7848,13737.0
2019-09-12 15:35:00,95.14,95.16,95.05,95.06,23358.0,93.7848,93.8046,93.6961,93.706,23358.0
2019-09-12 15:40:00,95.06,95.06,94.92,94.97,21686.0,93.706,93.706,93.568,93.6173,21686.0
2019-09-12 15:45:00,94.97,95.07,94.95,95.05,30675.0,93.6173,93.7158,93.5975,93.6961,30675.0
2019-09-12 15:50:00,95.04,95.1,94.97,95.04,87137.0,93.6863,93.7454,93.6173,93.6863,87137.0
2019-09-12 15:55:00,95.02,95.04,94.65,94.8,113774.0,93.6665,93.6863,93.3018,93.4497,113774.0
2019-09-13 09:30:00,95.29,95.44,94.88,95.1,18538.0,93.9327,94.0806,93.5285,93.7454,18538.0
2019-09-13 09:35:00,95.19,95.39,95.18,95.28,5299.0,93.8341,94.0313,93.8243,93.9228,5299.0
2019-09-13 09:40:00,95.32,95.57,95.25,95.46,7524.0,93.9623,94.2087,93.8933,94.1003,7524.0
2019-09-13 09:45:00,95.49,95.73,95.49,95.68,9620.0,94.1299,94.3664,94.1299,94.3171,9620.0
2019-09-13 09:50:00,95.7,96.07,95.7,96.05,8847.0,94.3369,94.7016,94.3369,94.6819,8847.0
2019-09-13 09:55:00,96.09,96.09,95.76,95.8,12498.0,94.7213,94.7213,94.396,94.4354,12498.0
2019-09-13 10:00:00,95.8,95.96,95.75,95.96,15427.0,94.4354,94.5932,94.3862,94.5932,15427.0
2019-09-13 10:05:00,95.93,95.94,95.8,95.88,8617.0,94.5636,94.5734,94.4354,94.5143,8617.0
2019-09-13 10:10:00,95.9,95.97,95.84,95.94,11421.0,94.534,94.603,94.4749,94.5734,11421.0
2019-09-13 10:15:00,95.93,96.09,95.88,96.09,11637.0,94.5636,94.7213,94.5143,94.7213,11637.0
2019-09-13 10:20:00,96.1,96.27,96.07,96.27,12171.0,94.7312,94.8987,94.7016,94.8987,12171.0
2019-09-13 10:25:00,96.31,96.54,96.3,96.49,16674.0,94.9382,95.1649,94.9283,95.1156,16674.0
2019-09-13 10:30:00,96.51,96.85,96.51,96.84,23018.0,95.1353,95.4705,95.1353,95.4606,23018.0
2019-09-13 10:35:00,96.85,96.92,96.77,96.89,11949.0,95.4705,95.5395,95.3916,95.5099,11949.0
2019-09-13 10:40:00,96.93,96.99,96.9,96.92,8718.0,95.5493,95.6085,95.5198,95.5395,8718.0
2019-09-13 10:45:00,96.94,96.94,96.85,96.88,11104.0,95.5592,95.5592,95.4705,95.5001,11104.0
2019-09-13 10:50:00,96.9,96.99,96.87,96.97,9180.0,95.5198,95.6085,95.4902,95.5888,9180.0
2019-09-13 10:55:00,96.99,97.1,96.94,96.99,12445.0,95.6085,95.7169,95.5592,95.6085,12445.0
2019-09-13 11:00:00,97.0,97.17,96.99,97.15,18601.0,95.6183,95.7859,95.6085,95.7662,18601.0
2019-09-13 11:05:00,97.15,97.35,97.14,97.3,15393.0,95.7662,95.9634,95.7564,95.9141,15393.0
2019-09-13 11:10:00,97.25,97.35,97.23,97.31,10101.0,95.8648,95.9634,95.8451,95.9239,10101.0
2019-09-13 11:15:00,97.32,97.49,97.3,97.42,29719.0,95.9338,96.1014,95.9141,96.0324,29719.0
2019-09-13 11:20:00,97.42,97.42,97.3,97.37,8070.0,96.0324,96.0324,95.9141,95.9831,8070.0
2019-09-13 11:25:00,97.38,97.4,97.11,97.12,11448.0,95.9929,96.0126,95.7268,95.7366,11448.0
2019-09-13 11:30:00,97.11,97.18,97.08,97.08,8883.0,95.7268,95.7958,95.6972,95.6972,8883.0
2019-09-13 11:35:00,97.09,97.09,96.75,96.84,14056.0,95.7071,95.7071,95.3719,95.4606,14056.0
2019-09-13 11:40:00,96.83,96.83,96.73,96.74,8768.0,95.4508,95.4508,95.3522,95.3621,8768.0
2019-09-13 11:45:00,96.75,96.92,96.74,96.92,18079.0,95.3719,95.5395,95.3621,95.5395,18079.0
2019-09-13 11:50:00,96.93,96.99,96.88,96.88,5547.0,95.5493,95.6085,95.5001,95.5001,5547.0
2019-09-13 11:55:00,96.88,97.03,96.88,96.98,7866.0,95.5001,95.6479,95.5001,95.5986,7866.0
2019-09-13 12:00:00,96.96,96.99,96.89,96.97,7387.0,95.5789,95.6085,95.5099,95.5888,7387.0
2019-09-13 12:05:00,96.95,96.95,96.85,96.86,6040.0,95.5691,95.5691,95.4705,95.4803,6040.0
2019-09-13 12:10:00,96.86,96.86,96.73,96.73,7410.0,95.4803,95.4803,95.3522,95.3522,7410.0
2019-09-13 12:15:00,96.74,96.76,96.68,96.73,9039.0,95.3621,95.3818,95.3029,95.3522,9039.0
2019-09-13 12:20:00,96.73,96.74,96.62,96.66,5644.0,95.3522,95.3621,95.2438,95.2832,5644.0
2019-09-13 12:25:00,96.66,96.69,96.63,96.68,6449.0,95.2832,95.3128,95.2536,95.3029,6449.0
2019-09-13 12:30:00,96.69,96.69,96.59,96.59,5994.0,95.3128,95.3128,95.2142,95.2142,5994.0
2019-09-13 12:35:00,96.6,96.63,96.5,96.5,5981.0,95.224,95.2536,95.1255,95.1255,5981.0
2019-09-13 12:40:00,96.5,96.51,96.39,96.42,7279.0,95.1255,95.1353,95.017,95.0466,7279.0
2019-09-13 12:45:00,96.43,96.43,96.3,96.32,7637.0,95.0565,95.0565,94.9283,94.948,7637.0
2019-09-13 12:50:00,96.32,96.43,96.32,96.34,5125.0,94.948,95.0565,94.948,94.9677,5125.0
2019-09-13 12:55:00,96.33,96.34,96.26,96.31,4927.0,94.9579,94.9677,94.8889,94.9382,4927.0
2019-09-13 13:00:00,96.32,96.32,96.24,96.28,3117.0,94.948,94.948,94.8692,94.9086,3117.0
2019-09-13 13:05:00,96.27,96.45,96.27,96.45,3666.0,94.8987,95.0762,94.8987,95.0762,3666.0
2019-09-13 13:10:00,96.44,96.52,96.4,96.45,11335.0,95.0663,95.1452,95.0269,95.0762,11335.0
2019-09-13 13:15:00,96.45,96.56,96.45,96.52,5359.0,95.0762,95.1846,95.0762,95.1452,5359.0
2019-09-13 13:20:00,96.52,96.55,96.48,96.55,4212.0,95.1452,95.1748,95.1058,95.1748,4212.0
2019-09-13 13:25:00,96.54,96.56,96.53,96.54,3575.0,95.1649,95.1846,95.155,95.1649,3575.0
2019-09-13 13:30:00,96.55,96.56,96.52,96.54,2779.0,95.1748,95.1846,95.1452,95.1649,2779.0
2019-09-13 13:35:00,96.55,96.58,96.51,96.55,3874.0,95.1748,95.2043,95.1353,95.1748,3874.0
2019-09-13 13:40:00,96.55,96.55,96.47,96.49,12996.0,95.1748,95.1748,95.0959,95.1156,12996.0
2019-09-13 13:45:00,96.48,96.62,96.48,96.62,5066.0,95.1058,95.2438,95.1058,95.2438,5066.0
2019-09-13 13:50:00,96.63,96.66,96.61,96.66,4011.0,95.2536,95.2832,95.2339,95.2832,4011.0
2019-09-13 13:55:00,96.65,96.66,96.5,96.54,5600.0,95.2733,95.2832,95.1255,95.1649,5600.0
2019-09-13 14:00:00,96.54,96.54,96.49,96.53,5690.0,95.1649,95.1649,95.1156,95.155,5690.0
2019-09-13 14:05:00,96.53,96.59,96.5,96.56,7023.0,95.155,95.2142,95.1255,95.1846,7023.0
2019-09-13 14:10:00,96.53,96.53,96.46,96.46,8453.0,95.155,95.155,95.086,95.086,8453.0
2019-09-13 14:15:00,96.47,96.47,96.34,96.34,5189.0,95.0959,95.0959,94.9677,94.9677,5189.0
2019-09-13 14:20:00,96.33,96.33,96.23,96.27,5096.0,94.9579,94.9579,94.8593,94.8987,5096.0
2019-09-13 14:25:00,96.27,96.33,96.27,96.33,3813.0,94.8987,94.9579,94.8987,94.9579,3813.0
2019-09-13 14:30:00,96.34,96.36,96.32,96.33,7260.0,94.9677,94.9875,94.948,94.9579,7260.0
2019-09-13 14:35:00,96.32,96.32,96.27,96.27,5823.0,94.948,94.948,94.8987,94.8987,5823.0
2019-09-13 14:40:00,96.26,96.31,96.22,96.25,5644.0,94.8889,94.9382,94.8495,94.879,5644.0
2019-09-13 14:45:00,96.25,96.3,96.21,96.25,5202.0,94.879,94.9283,94.8396,94.879,5202.0
2019-09-13 14:50:00,96.23,96.31,96.11,96.12,20767.0,94.8593,94.9382,94.741,94.7509,20767.0
2019-09-13 14:55:00,96.09,96.1,95.97,96.0,8328.0,94.7213,94.7312,94.603,94.6326,8328.0
2019-09-13 15:00:00,96.0,96.03,95.9,95.94,6594.0,94.6326,94.6622,94.534,94.5734,6594.0
2019-09-13 15:05:00,95.94,95.98,95.78,95.79,7788.0,94.5734,94.6129,94.4157,94.4256,7788.0
2019-09-13 15:10:00,95.77,95.85,95.76,95.81,11253.0,94.4059,94.4847,94.396,94.4453,11253.0
2019-09-13 15:15:00,95.81,95.84,95.74,95.84,18080.0,94.4453,94.4749,94.3763,94.4749,18080.0
2019-09-13 15:20:00,95.83,95.9,95.79,95.9,20309.0,94.465,94.534,94.4256,94.534,20309.0
2019-09-13 15:25:00,95.9,95.94,95.88,95.9,18686.0,94.534,94.5734,94.5143,94.534,18686.0
2019-09-13 15:30:00,95.89,95.93,95.85,95.92,14503.0,94.5242,94.5636,94.4847,94.5537,14503.0
2019-09-13 15:35:00,95.93,96.02,95.91,95.94,13547.0,94.5636,94.6523,94.5439,94.5734,13547.0
2019-09-13 15:40:00,95.93,95.97,95.86,95.95,20340.0,94.5636,94.603,94.4946,94.5833,20340.0
2019-09-13 15:45:00,95.95,96.07,95.95,96.02,36915.0,94.5833,94.7016,94.5833,94.6523,36915.0
2019-09-13 15:50:00,96.03,96.12,95.95,96.06,57086.0,94.6622,94.7509,94.5833,94.6917,57086.0
2019-09-13 15:55:00,96.08,96.11,95.92,96.03,122418.0,94.7115,94.741,94.5537,94.6622,122418.0
2019-09-16 09:30:00,95.06,95.1,94.11,94.92,18797.0,93.706,93.7454,92.7695,93.568,18797.0
2019-09-16 09:35:00,94.92,94.92,94.54,94.72,4642.0,93.568,93.568,93.1934,93.3708,4642.0
2019-09-16 09:40:00,94.72,94.93,94.62,94.76,5170.0,93.3708,93.5778,93.2722,93.4103,5170.0
2019-09-16 09:45:00,94.77,94.79,94.58,94.62,4775.0,93.4201,93.4398,93.2328,93.2722,4775.0
2019-09-16 09:50:00,94.57,94.67,94.47,94.53,8556.0,93.223,93.3215,93.1244,93.1835,8556.0
2019-09-16 09:55:00,94.57,94.59,94.3,94.43,25470.0,93.223,93.2427,92.9568,93.085,25470.0
2019-09-16 10:00:00,94.42,94.52,94.32,94.35,12384.0,93.0751,93.1737,92.9765,93.0061,12384.0
2019-09-16 10:05:00,94.37,94.49,94.37,94.4,4265.0,93.0258,93.1441,93.0258,93.0554,4265.0
2019-09-16 10:10:00,94.38,94.45,94.32,94.34,21800.0,93.0357,93.1047,92.9765,92.9962,21800.0
2019-09-16 10:15:00,94.34,94.35,94.07,94.07,10781.0,92.9962,93.0061,92.7301,92.7301,10781.0
2019-09-16 10:20:00,94.05,94.06,93.92,93.92,13999.0,92.7104,92.7202,92.5822,92.5822,13999.0
2019-09-16 10:25:00,93.87,93.87,93.72,93.72,5115.0,92.5329,92.5329,92.3851,92.3851,5115.0
2019-09-16 10:30:00,93.69,93.71,93.54,93.63,10700.0,92.3555,92.3752,92.2076,92.2963,10700.0
2019-09-16 10:35:00,93.63,93.63,93.39,93.39,5787.0,92.2963,92.2963,92.0598,92.0598,5787.0
2019-09-16 10:40:00,93.37,93.56,93.35,93.47,19552.0,92.0401,92.2273,92.0203,92.1386,19552.0
2019-09-16 10:45:00,93.48,93.56,93.42,93.54,9991.0,92.1485,92.2273,92.0893,92.2076,9991.0
2019-09-16 10:50:00,93.57,93.7,93.57,93.6,14478.0,92.2372,92.3654,92.2372,92.2668,14478.0
2019-09-16 10:55:00,93.58,93.68,93.57,93.59,6498.0,92.2471,92.3456,92.2372,92.2569,6498.0
2019-09-16 11:00:00,93.61,93.62,93.51,93.58,8808.0,92.2766,92.2865,92.1781,92.2471,8808.0
2019-09-16 11:05:00,93.55,93.85,93.5,93.83,12727.0,92.2175,92.5132,92.1682,92.4935,12727.0
2019-09-16 11:10:00,93.84,93.96,93.82,93.94,16674.0,92.5034,92.6216,92.4836,92.6019,16674.0
2019-09-16 11:15:00,93.95,93.95,93.84,93.88,6213.0,92.6118,92.6118,92.5034,92.5428,6213.0
2019-09-16 11:20:00,93.87,93.87,93.73,93.76,5151.0,92.5329,92.5329,92.3949,92.4245,5151.0
2019-09-16 11:25:00,93.78,93.89,93.72,93.89,8212.0,92.4442,92.5526,92.3851,92.5526,8212.0
2019-09-16 11:30:00,93.87,94.08,93.87,94.03,14385.0,92.5329,92.7399,92.5329,92.6907,14385.0
2019-09-16 11:35:00,94.02,94.03,93.86,93.86,9722.0,92.6808,92.6907,92.5231,92.5231,9722.0
2019-09-16 11:40:00,93.86,93.95,93.79,93.95,6962.0,92.5231,92.6118,92.4541,92.6118,6962.0
2019-09-16 11:45:00,93.95,93.98,93.84,93.85,8588.0,92.6118,92.6414,92.5034,92.5132,8588.0
2019-09-16 11:50:00,93.84,94.0,93.81,93.95,8560.0,92.5034,92.6611,92.4738,92.6118,8560.0
2019-09-16 11:55:00,93.96,93.99,93.88,93.88,10835.0,92.6216,92.6512,92.5428,92.5428,10835.0
2019-09-16 12:00:00,93.87,93.93,93.85,93.89,3842.0,92.5329,92.5921,92.5132,92.5526,3842.0
2019-09-16 12:05:00,93.9,94.13,93.9,93.96,14489.0,92.5625,92.7892,92.5625,92.6216,14489.0
2019-09-16 12:10:00,93.97,93.98,93.91,93.93,6093.0,92.6315,92.6414,92.5724,92.5921,6093.0
2019-09-16 12:15:00,93.9,93.9,93.73,93.77,8783.0,92.5625,92.5625,92.3949,92.4344,8783.0
2019-09-16 12:20:00,93.75,93.77,93.61,93.62,8770.0,92.4146,92.4344,92.2766,92.2865,8770.0
2019-09-16 12:25:00,93.61,93.74,93.56,93.71,6881.0,92.2766,92.4048,92.2273,92.3752,6881.0
2019-09-16 12:30:00,93.71,93.89,93.71,93.82,7320.0,92.3752,92.5526,92.3752,92.4836,7320.0
2019-09-16 12:35:00,93.82,93.85,93.79,93.82,4482.0,92.4836,92.5132,92.4541,92.4836,4482.0
2019-09-16 12:40:00,93.82,93.87,93.77,93.77,16339.0,92.4836,92.5329,92.4344,92.4344,16339.0
2019-09-16 12:45:00,93.78,93.9,93.76,93.86,6914.0,92.4442,92.5625,92.4245,92.5231,6914.0
2019-09-16 12:50:00,93.88,94.06,93.88,94.06,9159.0,92.5428,92.7202,92.5428,92.7202,9159.0
2019-09-16 12:55:00,94.03,94.12,94.03,94.08,6555.0,92.6907,92.7794,92.6907,92.7399,6555.0
2019-09-16 13:00:00,94.05,94.13,94.03,94.06,2530.0,92.7104,92.7892,92.6907,92.7202,2530.0
2019-09-16 13:05:00,94.07,94.08,94.04,94.07,5735.0,92.7301,92.7399,92.7005,92.7301,5735.0
2019-09-16 13:10:00,94.07,94.17,94.05,94.15,10834.0,92.7301,92.8287,92.7104,92.8089,10834.0
2019-09-16 13:15:00,94.14,94.16,94.1,94.14,5107.0,92.7991,92.8188,92.7597,92.7991,5107.0
2019-09-16 13:20:00,94.14,94.16,93.87,93.87,4221.0,92.7991,92.8188,92.5329,92.5329,4221.0
2019-09-16 13:25:00,93.84,94.01,93.83,94.0,8031.0,92.5034,92.6709,92.4935,92.6611,8031.0
2019-09-16 13:30:00,94.01,94.02,93.92,93.92,3139.0,92.6709,92.6808,92.5822,92.5822,3139.0
2019-09-16 13:35:00,93.94,94.0,93.91,93.99,5149.0,92.6019,92.6611,92.5724,92.6512,5149.0
2019-09-16 13:40:00,93.98,94.03,93.97,94.02,4476.0,92.6414,92.6907,92.6315,92.6808,4476.0
2019-09-16 13:45:00,94.02,94.02,93.88,93.91,4798.0,92.6808,92.6808,92.5428,92.5724,4798.0
2019-09-16 13:50:00,93.88,93.95,93.84,93.93,5596.0,92.5428,92.6118,92.5034,92.5921,5596.0
2019-09-16 13:55:00,93.96,93.96,93.93,93.94,4575.0,92.6216,92.6216,92.5921,92.6019,4575.0
2019-09-16 14:00:00,93.95,94.02,93.94,94.0,5157.0,92.6118,92.6808,92.6019,92.6611,5157.0
2019-09-16 14:05:00,93.97,93.97,93.88,93.9,5031.0,92.6315,92.6315,92.5428,92.5625,5031.0
2019-09-16 14:10:00,93.88,93.91,93.8,93.81,8030.0,92.5428,92.5724,92.4639,92.4738,8030.0
2019-09-16 14:15:00,93.82,93.83,93.65,93.68,6224.0,92.4836,92.4935,92.3161,92.3456,6224.0
2019-09-16 14:20:00,93.7,93.79,93.7,93.74,5964.0,92.3654,92.4541,92.3654,92.4048,5964.0
2019-09-16 14:25:00,93.74,93.74,93.64,93.71,7047.0,92.4048,92.4048,92.3062,92.3752,7047.0
2019-09-16 14:30:00,93.69,93.82,93.62,93.75,11961.0,92.3555,92.4836,92.2865,92.4146,11961.0
2019-09-16 14:35:00,93.73,93.74,93.67,93.71,10083.0,92.3949,92.4048,92.3358,92.3752,10083.0
2019-09-16 14:40:00,93.71,93.72,93.61,93.62,5315.0,92.3752,92.3851,92.2766,92.2865,5315.0
2019-09-16 14:45:00,93.61,93.67,93.55,93.67,5488.0,92.2766,92.3358,92.2175,92.3358,5488.0
2019-09-16 14:50:00,93.65,93.73,93.65,93.73,5864.0,92.3161,92.3949,92.3161,92.3949,5864.0
2019-09-16 14:55:00,93.77,93.79,93.7,93.74,7145.0,92.4344,92.4541,92.3654,92.4048,7145.0
2019-09-16 15:00:00,93.76,93.78,93.72,93.74,9522.0,92.4245,92.4442,92.3851,92.4048,9522.0
2019-09-16 15:05:00,93.74,93.75,93.71,93.72,9819.0,92.4048,92.4146,92.3752,92.3851,9819.0
2019-09-16 15:10:00,93.73,93.88,93.73,93.85,8779.0,92.3949,92.5428,92.3949,92.5132,8779.0
2019-09-16 15:15:00,93.84,93.84,93.73,93.77,8516.0,92.5034,92.5034,92.3949,92.4344,8516.0
2019-09-16 15:20:00,93.76,93.76,93.65,93.66,12013.0,92.4245,92.4245,92.3161,92.3259,12013.0
2019-09-16 15:25:00,93.66,93.67,93.54,93.54,15586.0,92.3259,92.3358,92.2076,92.2076,15586.0
2019-09-16 15:30:00,93.55,93.65,93.49,93.64,18236.0,92.2175,92.3161,92.1583,92.3062,18236.0
2019-09-16 15:35:00,93.64,93.66,93.55,93.59,23469.0,92.3062,92.3259,92.2175,92.2569,23469.0
2019-09-16 15:40:00,93.58,93.59,93.47,93.49,15728.0,92.2471,92.2569,92.1386,92.1583,15728.0
2019-09-16 15:45:00,93.48,93.53,93.45,93.46,21337.0,92.1485,92.1978,92.1189,92.1288,21337.0
2019-09-16 15:50:00,93.46,93.58,93.43,93.57,39644.0,92.1288,92.2471,92.0992,92.2372,39644.0
2019-09-16 15:55:00,93.57,93.67,93.51,93.64,102535.0,92.2372,92.3358,92.1781,92.3062,102535.0
2019-09-17 09:30:00,93.63,94.08,93.63,93.87,20733.0,92.2963,92.7399,92.2963,92.5329,20733.0
2019-09-17 09:35:00,93.88,94.34,93.72,94.34,13915.0,92.5428,92.9962,92.3851,92.9962,13915.0
2019-09-17 09:40:00,94.44,95.03,94.44,94.75,9364.0,93.0948,93.6764,93.0948,93.4004,9364.0
2019-09-17 09:45:00,94.74,94.94,94.66,94.89,4271.0,93.3905,93.5877,93.3117,93.5384,4271.0
2019-09-17 09:50:00,94.97,95.01,94.78,94.95,7771.0,93.6173,93.6567,93.43,93.5975,7771.0
2019-09-17 09:55:00,95.01,95.23,95.0,95.14,8710.0,93.6567,93.8736,93.6468,93.7848,8710.0
2019-09-17 10:00:00,95.09,95.41,95.09,95.23,9878.0,93.7356,94.051,93.7356,93.8736,9878.0
2019-09-17 10:05:00,95.18,95.5,95.12,95.5,6385.0,93.8243,94.1397,93.7651,94.1397,6385.0
2019-09-17 10:10:00,95.47,95.62,95.37,95.59,4537.0,94.1101,94.258,94.0116,94.2284,4537.0
2019-09-17 10:15:00,95.58,95.77,95.55,95.7,5299.0,94.2186,94.4059,94.189,94.3369,5299.0
2019-09-17 10:20:00,95.66,95.67,95.55,95.63,2660.0,94.2974,94.3073,94.189,94.2679,2660.0
2019-09-17 10:25:00,95.59,95.63,95.49,95.62,2788.0,94.2284,94.2679,94.1299,94.258,2788.0
2019-09-17 10:30:00,95.61,95.65,95.37,95.41,6248.0,94.2481,94.2876,94.0116,94.051,6248.0
2019-09-17 10:35:00,95.39,95.47,95.33,95.4,5453.0,94.0313,94.1101,93.9721,94.0411,5453.0
2019-09-17 10:40:00,95.41,95.44,95.25,95.29,4142.0,94.051,94.0806,93.8933,93.9327,4142.0
2019-09-17 10:45:00,95.25,95.3,95.16,95.16,5945.0,93.8933,93.9426,93.8046,93.8046,5945.0
2019-09-17 10:50:00,95.16,95.23,95.12,95.13,7074.0,93.8046,93.8736,93.7651,93.775,7074.0
2019-09-17 10:55:00,95.13,95.13,94.96,94.96,5230.0,93.775,93.775,93.6074,93.6074,5230.0
2019-09-17 11:00:00,94.98,95.07,94.96,94.99,6678.0,93.6271,93.7158,93.6074,93.637,6678.0
2019-09-17 11:05:00,94.96,95.02,94.77,94.79,5595.0,93.6074,93.6665,93.4201,93.4398,5595.0
2019-09-17 11:10:00,94.79,94.8,94.61,94.62,9222.0,93.4398,93.4497,93.2624,93.2722,9222.0
2019-09-17 11:15:00,94.64,94.72,94.59,94.66,11075.0,93.292,93.3708,93.2427,93.3117,11075.0
2019-09-17 11:20:00,94.66,94.7,94.6,94.63,8446.0,93.3117,93.3511,93.2525,93.2821,8446.0
2019-09-17 11:25:00,94.62,94.68,94.56,94.67,9806.0,93.2722,93.3314,93.2131,93.3215,9806.0
2019-09-17 11:30:00,94.67,94.77,94.63,94.64,13919.0,93.3215,93.4201,93.2821,93.292,13919.0
2019-09-17 11:35:00,94.64,94.82,94.63,94.81,4145.0,93.292,93.4694,93.2821,93.4595,4145.0
2019-09-17 11:40:00,94.81,94.94,94.79,94.94,4435.0,93.4595,93.5877,93.4398,93.5877,4435.0
2019-09-17 11:45:00,94.95,95.0,94.9,94.9,5837.0,93.5975,93.6468,93.5483,93.5483,5837.0
2019-09-17 11:50:00,94.88,94.88,94.82,94.83,4985.0,93.5285,93.5285,93.4694,93.4793,4985.0
2019-09-17 11:55:00,94.8,94.8,94.68,94.76,3124.0,93.4497,93.4497,93.3314,93.4103,3124.0
2019-09-17 12:00:00,94.78,94.81,94.76,94.79,3001.0,93.43,93.4595,93.4103,93.4398,3001.0
2019-09-17 12:05:00,94.79,94.86,94.72,94.75,3726.0,93.4398,93.5088,93.3708,93.4004,3726.0
2019-09-17 12:10:00,94.78,94.85,94.76,94.82,3597.0,93.43,93.499,93.4103,93.4694,3597.0
2019-09-17 12:15:00,94.81,94.85,94.79,94.81,3195.0,93.4595,93.499,93.4398,93.4595,3195.0
2019-09-17 12:20:00,94.83,94.83,94.78,94.79,2795.0,93.4793,93.4793,93.43,93.4398,2795.0
2019-09-17 12:25:00,94.8,94.87,94.77,94.84,4407.0,93.4497,93.5187,93.4201,93.4891,4407.0
2019-09-17 12:30:00,94.84,94.87,94.81,94.83,2500.0,93.4891,93.5187,93.4595,93.4793,2500.0
2019-09-17 12:35:00,94.81,94.81,94.76,94.77,3500.0,93.4595,93.4595,93.4103,93.4201,3500.0
2019-09-17 12:40:00,94.74,94.86,94.74,94.81,4493.0,93.3905,93.5088,93.3905,93.4595,4493.0
2019-09-17 12:45:00,94.8,94.8,94.74,94.75,2859.0,93.4497,93.4497,93.3905,93.4004,2859.0
2019-09-17 12:50:00,94.75,94.78,94.74,94.77,1891.0,93.4004,93.43,93.3905,93.4201,1891.0
2019-09-17 12:55:00,94.77,94.78,94.71,94.73,4133.0,93.4201,93.43,93.361,93.3807,4133.0
2019-09-17 13:00:00,94.72,94.72,94.65,94.67,2438.0,93.3708,93.3708,93.3018,93.3215,2438.0
2019-09-17 13:05:00,94.65,94.66,94.61,94.61,2200.0,93.3018,93.3117,93.2624,93.2624,2200.0
2019-09-17 13:10:00,94.64,94.75,94.64,94.7,4454.0,93.292,93.4004,93.292,93.3511,4454.0
2019-09-17 13:15:00,94.71,94.77,94.67,94.73,8723.0,93.361,93.4201,93.3215,93.3807,8723.0
2019-09-17 13:20:00,94.72,94.74,94.66,94.66,2703.0,93.3708,93.3905,93.3117,93.3117,2703.0
2019-09-17 13:25:00,94.65,94.66,94.59,94.61,3393.0,93.3018,93.3117,93.2427,93.2624,3393.0
2019-09-17 13:30:00,94.61,94.68,94.6,94.65,5500.0,93.2624,93.3314,93.2525,93.3018,5500.0
2019-09-17 13:35:00,94.65,94.72,94.64,94.72,3700.0,93.3018,93.3708,93.292,93.3708,3700.0
2019-09-17 13:40:00,94.72,94.75,94.69,94.75,4668.0,93.3708,93.4004,93.3413,93.4004,4668.0
2019-09-17 13:45:00,94.75,94.85,94.75,94.84,12802.0,93.4004,93.499,93.4004,93.4891,12802.0
2019-09-17 13:50:00,94.84,94.88,94.84,94.84,3768.0,93.4891,93.5285,93.4891,93.4891,3768.0
2019-09-17 13:55:00,94.85,94.88,94.78,94.8,4671.0,93.499,93.5285,93.43,93.4497,4671.0
2019-09-17 14:00:00,94.81,94.92,94.81,94.88,2003.0,93.4595,93.568,93.4595,93.5285,2003.0
2019-09-17 14:05:00,94.88,94.88,94.76,94.78,3463.0,93.5285,93.5285,93.4103,93.43,3463.0
2019-09-17 14:10:00,94.82,94.83,94.79,94.8,2300.0,93.4694,93.4793,93.4398,93.4497,2300.0
2019-09-17 14:15:00,94.78,94.81,94.76,94.76,4006.0,93.43,93.4595,93.4103,93.4103,4006.0
2019-09-17 14:20:00,94.77,94.77,94.68,94.68,2630.0,93.4201,93.4201,93.3314,93.3314,2630.0
2019-09-17 14:25:00,94.73,94.77,94.72,94.72,2253.0,93.3807,93.4201,93.3708,93.3708,2253.0
2019-09-17 14:30:00,94.73,94.73,94.69,94.7,3620.0,93.3807,93.3807,93.3413,93.3511,3620.0
2019-09-17 14:35:00,94.7,94.7,94.63,94.66,6838.0,93.3511,93.3511,93.2821,93.3117,6838.0
2019-09-17 14:40:00,94.66,94.77,94.65,94.77,3727.0,93.3117,93.4201,93.3018,93.4201,3727.0
2019-09-17 14:45:00,94.77,94.87,94.76,94.85,4335.0,93.4201,93.5187,93.4103,93.499,4335.0
2019-09-17 14:50:00,94.87,94.87,94.8,94.83,6040.0,93.5187,93.5187,93.4497,93.4793,6040.0
2019-09-17 14:55:00,94.85,94.88,94.82,94.82,5485.0,93.499,93.5285,93.4694,93.4694,5485.0
2019-09-17 15:00:00,94.86,94.87,94.77,94.77,4077.0,93.5088,93.5187,93.4201,93.4201,4077.0
2019-09-17 15:05:00,94.78,94.81,94.78,94.8,2707.0,93.43,93.4595,93.43,93.4497,2707.0
2019-09-17 15:10:00,94.8,94.81,94.76,94.77,6545.0,93.4497,93.4595,93.4103,93.4201,6545.0
2019-09-17 15:15:00,94.76,94.77,94.74,94.76,5030.0,93.4103,93.4201,93.3905,93.4103,5030.0
2019-09-17 15:20:00,94.76,94.86,94.76,94.81,9504.0,93.4103,93.5088,93.4103,93.4595,9504.0
2019-09-17 15:25:00,94.79,94.9,94.77,94.9,10000.0,93.4398,93.5483,93.4201,93.5483,10000.0
2019-09-17 15:30:00,94.9,94.92,94.86,94.88,13502.0,93.5483,93.568,93.5088,93.5285,13502.0
2019-09-17 15:35:00,94.87,94.95,94.85,94.94,7504.0,93.5187,93.5975,93.499,93.5877,7504.0
2019-09-17 15:40:00,94.93,95.04,94.93,95.04,7688.0,93.5778,93.6863,93.5778,93.6863,7688.0
2019-09-17 15:45:00,95.02,95.04,94.94,94.95,13683.0,93.6665,93.6863,93.5877,93.5975,13683.0
2019-09-17 15:50:00,94.95,94.96,94.9,94.91,14882.0,93.5975,93.6074,93.5483,93.5581,14882.0
2019-09-17 15:55:00,94.92,94.93,94.81,94.85,45841.0,93.568,93.5778,93.4595,93.499,45841.0
2019-09-18 09:30:00,94.5,94.88,94.32,94.42,7534.0,93.154,93.5285,92.9765,93.0751,7534.0
2019-09-18 09:35:00,94.34,94.81,94.32,94.81,5268.0,92.9962,93.4595,92.9765,93.4595,5268.0
2019-09-18 09:40:00,94.8,94.8,94.5,94.54,2927.0,93.4497,93.4497,93.154,93.1934,2927.0
2019-09-18 09:45:00,94.54,94.57,94.32,94.48,4987.0,93.1934,93.223,92.9765,93.1342,4987.0
2019-09-18 09:50:00,94.51,94.69,94.51,94.69,3619.0,93.1638,93.3413,93.1638,93.3413,3619.0
2019-09-18 09:55:00,94.69,94.82,94.65,94.82,5392.0,93.3413,93.4694,93.3018,93.4694,5392.0
2019-09-18 10:00:00,94.74,94.9,94.73,94.81,7893.0,93.3905,93.5483,93.3807,93.4595,7893.0
2019-09-18 10:05:00,94.74,94.9,94.67,94.85,8200.0,93.3905,93.5483,93.3215,93.499,8200.0
2019-09-18 10:10:00,94.88,94.98,94.88,94.91,3704.0,93.5285,93.6271,93.5285,93.5581,3704.0
2019-09-18 10:15:00,94.93,94.99,94.82,94.83,3600.0,93.5778,93.637,93.4694,93.4793,3600.0
2019-09-18 10:20:00,94.81,94.84,94.69,94.7,3699.0,93.4595,93.4891,93.3413,93.3511,3699.0
2019-09-18 10:25:00,94.7,94.77,94.68,94.77,2622.0,93.3511,93.4201,93.3314,93.4201,2622.0
2019-09-18 10:30:00,94.8,94.8,94.69,94.69,2734.0,93.4497,93.4497,93.3413,93.3413,2734.0
2019-09-18 10:35:00,94.65,94.77,94.65,94.69,3401.0,93.3018,93.4201,93.3018,93.3413,3401.0
2019-09-18 10:40:00,94.71,94.79,94.71,94.75,2594.0,93.361,93.4398,93.361,93.4004,2594.0
2019-09-18 10:45:00,94.75,94.77,94.65,94.67,6506.0,93.4004,93.4201,93.3018,93.3215,6506.0
2019-09-18 10:50:00,94.64,94.65,94.6,94.62,3614.0,93.292,93.3018,93.2525,93.2722,3614.0
2019-09-18 10:55:00,94.64,94.64,94.58,94.61,900.0,93.292,93.292,93.2328,93.2624,900.0
2019-09-18 11:00:00,94.62,94.63,94.54,94.54,2118.0,93.2722,93.2821,93.1934,93.1934,2118.0
2019-09-18 11:05:00,94.53,94.58,94.51,94.53,2203.0,93.1835,93.2328,93.1638,93.1835,2203.0
2019-09-18 11:10:00,94.54,94.54,94.45,94.48,2500.0,93.1934,93.1934,93.1047,93.1342,2500.0
2019-09-18 11:15:00,94.47,94.54,94.45,94.5,4600.0,93.1244,93.1934,93.1047,93.154,4600.0
2019-09-18 11:20:00,94.52,94.52,94.45,94.47,3809.0,93.1737,93.1737,93.1047,93.1244,3809.0
2019-09-18 11:25:00,94.47,94.52,94.44,94.51,3200.0,93.1244,93.1737,93.0948,93.1638,3200.0
2019-09-18 11:30:00,94.51,94.51,94.42,94.45,3607.0,93.1638,93.1638,93.0751,93.1047,3607.0
2019-09-18 11:35:00,94.45,94.46,94.36,94.37,9144.0,93.1047,93.1145,93.016,93.0258,9144.0
2019-09-18 11:40:00,94.4,94.47,94.39,94.4,3687.0,93.0554,93.1244,93.0455,93.0554,3687.0
2019-09-18 11:45:00,94.4,94.44,94.37,94.39,6264.0,93.0554,93.0948,93.0258,93.0455,6264.0
2019-09-18 11:50:00,94.42,94.48,94.41,94.47,3414.0,93.0751,93.1342,93.0652,93.1244,3414.0
2019-09-18 11:55:00,94.5,94.65,94.46,94.59,6475.0,93.154,93.3018,93.1145,93.2427,6475.0
2019-09-18 12:00:00,94.6,94.62,94.56,94.59,3705.0,93.2525,93.2722,93.2131,93.2427,3705.0
2019-09-18 12:05:00,94.58,94.66,94.58,94.64,13806.0,93.2328,93.3117,93.2328,93.292,13806.0
2019-09-18 12:10:00,94.66,94.7,94.65,94.68,1815.0,93.3117,93.3511,93.3018,93.3314,1815.0
2019-09-18 12:15:00,94.72,94.73,94.69,94.71,2307.0,93.3708,93.3807,93.3413,93.361,2307.0
2019-09-18 12:20:00,94.7,94.75,94.67,94.75,3838.0,93.3511,93.4004,93.3215,93.4004,3838.0
2019-09-18 12:25:00,94.76,94.79,94.72,94.76,3301.0,93.4103,93.4398,93.3708,93.4103,3301.0
2019-09-18 12:30:00,94.74,94.8,94.74,94.8,2664.0,93.3905,93.4497,93.3905,93.4497,2664.0
2019-09-18 12:35:00,94.85,94.88,94.82,94.87,3626.0,93.499,93.5285,93.4694,93.5187,3626.0
2019-09-18 12:40:00,94.87,94.89,94.84,94.86,9555.0,93.5187,93.5384,93.4891,93.5088,9555.0
2019-09-18 12:45:00,94.87,94.88,94.84,94.85,3705.0,93.5187,93.5285,93.4891,93.499,3705.0
2019-09-18 12:50:00,94.87,94.93,94.85,94.87,2400.0,93.5187,93.5778,93.499,93.5187,2400.0
2019-09-18 12:55:00,94.86,94.89,94.84,94.88,3767.0,93.5088,93.5384,93.4891,93.5285,3767.0
2019-09-18 13:00:00,94.88,94.88,94.78,94.85,4691.0,93.5285,93.5285,93.43,93.499,4691.0
2019-09-18 13:05:00,94.85,94.87,94.81,94.85,2426.0,93.499,93.5187,93.4595,93.499,2426.0
2019-09-18 13:10:00,94.85,94.9,94.81,94.85,5756.0,93.499,93.5483,93.4595,93.499,5756.0
2019-09-18 13:15:00,94.88,94.89,94.72,94.74,3840.0,93.5285,93.5384,93.3708,93.3905,3840.0
2019-09-18 13:20:00,94.72,94.81,94.7,94.7,1801.0,93.3708,93.4595,93.3511,93.3511,1801.0
2019-09-18 13:25:00,94.7,94.7,94.64,94.64,8930.0,93.3511,93.3511,93.292,93.292,8930.0
2019-09-18 13:30:00,94.65,94.75,94.61,94.75,4939.0,93.3018,93.4004,93.2624,93.4004,4939.0
2019-09-18 13:35:00,94.75,94.79,94.7,94.77,4782.0,93.4004,93.4398,93.3511,93.4201,4782.0
2019-09-18 13:40:00,94.79,94.83,94.78,94.83,1610.0,93.4398,93.4793,93.43,93.4793,1610.0
2019-09-18 13:45:00,94.83,94.89,94.79,94.86,2400.0,93.4793,93.5384,93.4398,93.5088,2400.0
2019-09-18 13:50:00,94.85,94.94,94.84,94.91,3900.0,93.499,93.5877,93.4891,93.5581,3900.0
2019-09-18 13:55:00,94.91,95.04,94.88,94.99,5090.0,93.5581,93.6863,93.5285,93.637,5090.0
2019-09-18 14:00:00,94.98,95.1,94.63,94.87,7388.0,93.6271,93.7454,93.2821,93.5187,7388.0
2019-09-18 14:05:00,94.87,95.16,94.86,94.91,4479.0,93.5187,93.8046,93.5088,93.5581,4479.0
2019-09-18 14:10:00,94.9,94.9,94.59,94.59,6016.0,93.5483,93.5483,93.2427,93.2427,6016.0
2019-09-18 14:15:00,94.63,94.71,94.51,94.55,3820.0,93.2821,93.361,93.1638,93.2032,3820.0
2019-09-18 14:20:00,94.44,94.58,94.44,94.5,2242.0,93.0948,93.2328,93.0948,93.154,2242.0
2019-09-18 14:25:00,94.51,94.54,94.4,94.4,2807.0,93.1638,93.1934,93.0554,93.0554,2807.0
2019-09-18 14:30:00,94.4,94.44,94.29,94.44,4953.0,93.0554,93.0948,92.9469,93.0948,4953.0
2019-09-18 14:35:00,94.45,94.48,94.28,94.39,7521.0,93.1047,93.1342,92.9371,93.0455,7521.0
2019-09-18 14:40:00,94.41,94.59,94.33,94.59,9204.0,93.0652,93.2427,92.9864,93.2427,9204.0
2019-09-18 14:45:00,94.56,94.61,94.33,94.44,10005.0,93.2131,93.2624,92.9864,93.0948,10005.0
2019-09-18 14:50:00,94.42,94.84,94.42,94.75,24288.0,93.0751,93.4891,93.0751,93.4004,24288.0
2019-09-18 14:55:00,94.76,94.8,94.66,94.66,39166.0,93.4103,93.4497,93.3117,93.3117,39166.0
2019-09-18 15:00:00,94.65,94.73,94.56,94.71,13170.0,93.3018,93.3807,93.2131,93.361,13170.0
2019-09-18 15:05:00,94.7,94.91,94.7,94.91,22080.0,93.3511,93.5581,93.3511,93.5581,22080.0
2019-09-18 15:10:00,94.93,94.94,94.9,94.92,20285.0,93.5778,93.5877,93.5483,93.568,20285.0
2019-09-18 15:15:00,94.93,94.93,94.83,94.87,9125.0,93.5778,93.5778,93.4793,93.5187,9125.0
2019-09-18 15:20:00,94.87,94.91,94.78,94.83,8008.0,93.5187,93.5581,93.43,93.4793,8008.0
2019-09-18 15:25:00,94.85,94.91,94.84,94.91,5809.0,93.499,93.5581,93.4891,93.5581,5809.0
2019-09-18 15:30:00,94.92,95.23,94.92,95.17,8619.0,93.568,93.8736,93.568,93.8144,8619.0
2019-09-18 15:35:00,95.19,95.28,95.17,95.26,8660.0,93.8341,93.9228,93.8144,93.9031,8660.0
2019-09-18 15:40:00,95.26,95.4,95.26,95.4,19533.0,93.9031,94.0411,93.9031,94.0411,19533.0
2019-09-18 15:45:00,95.42,95.42,95.28,95.36,15353.0,94.0609,94.0609,93.9228,94.0017,15353.0
2019-09-18 15:50:00,95.38,95.38,95.21,95.23,23807.0,94.0214,94.0214,93.8538,93.8736,23807.0
2019-09-18 15:55:00,95.25,95.38,95.23,95.35,51282.0,93.8933,94.0214,93.8736,93.9918,51282.0
2019-09-19 09:30:00,95.74,95.84,95.45,95.64,16008.0,94.3763,94.4749,94.0904,94.2777,16008.0
2019-09-19 09:35:00,95.7,95.83,95.65,95.79,5306.0,94.3369,94.465,94.2876,94.4256,5306.0
2019-09-19 09:40:00,95.85,96.04,95.77,96.04,4806.0,94.4847,94.672,94.4059,94.672,4806.0
2019-09-19 09:45:00,96.02,96.02,95.85,95.85,9105.0,94.6523,94.6523,94.4847,94.4847,9105.0
2019-09-19 09:50:00,95.84,95.87,95.7,95.75,7306.0,94.4749,94.5044,94.3369,94.3862,7306.0
2019-09-19 09:55:00,95.73,95.85,95.68,95.68,4632.0,94.3664,94.4847,94.3171,94.3171,4632.0
2019-09-19 10:00:00,95.68,95.79,95.63,95.7,7513.0,94.3171,94.4256,94.2679,94.3369,7513.0
2019-09-19 10:05:00,95.7,95.78,95.69,95.7,4781.0,94.3369,94.4157,94.327,94.3369,4781.0
2019-09-19 10:10:00,95.71,95.71,95.63,95.67,4985.0,94.3467,94.3467,94.2679,94.3073,4985.0
2019-09-19 10:15:00,95.69,95.71,95.63,95.69,5853.0,94.327,94.3467,94.2679,94.327,5853.0
2019-09-19 10:20:00,95.71,95.77,95.71,95.72,4916.0,94.3467,94.4059,94.3467,94.3566,4916.0
2019-09-19 10:25:00,95.75,95.95,95.75,95.88,6728.0,94.3862,94.5833,94.3862,94.5143,6728.0
2019-09-19 10:30:00,95.87,96.03,95.86,96.01,6404.0,94.5044,94.6622,94.4946,94.6424,6404.0
2019-09-19 10:35:00,96.0,96.0,95.87,95.92,3501.0,94.6326,94.6326,94.5044,94.5537,3501.0
2019-09-19 10:40:00,95.93,95.94,95.86,95.86,3688.0,94.5636,94.5734,94.4946,94.4946,3688.0
2019-09-19 10:45:00,95.83,95.84,95.74,95.74,6250.0,94.465,94.4749,94.3763,94.3763,6250.0
2019-09-19 10:50:00,95.75,95.81,95.74,95.77,9122.0,94.3862,94.4453,94.3763,94.4059,9122.0
2019-09-19 10:55:00,95.77,95.82,95.73,95.75,4715.0,94.4059,94.4552,94.3664,94.3862,4715.0
2019-09-19 11:00:00,95.71,95.73,95.62,95.66,6791.0,94.3467,94.3664,94.258,94.2974,6791.0
2019-09-19 11:05:00,95.66,95.74,95.63,95.74,10628.0,94.2974,94.3763,94.2679,94.3763,10628.0
2019-09-19 11:10:00,95.7,95.79,95.7,95.79,2100.0,94.3369,94.4256,94.3369,94.4256,2100.0
2019-09-19 11:15:00,95.82,95.83,95.75,95.77,3409.0,94.4552,94.465,94.3862,94.4059,3409.0
2019-09-19 11:20:00,95.8,95.89,95.77,95.84,4053.0,94.4354,94.5242,94.4059,94.4749,4053.0
2019-09-19 11:25:00,95.85,95.87,95.8,95.84,3489.0,94.4847,94.5044,94.4354,94.4749,3489.0
2019-09-19 11:30:00,95.84,95.86,95.81,95.83,2709.0,94.4749,94.4946,94.4453,94.465,2709.0
2019-09-19 11:35:00,95.82,95.87,95.81,95.87,4000.0,94.4552,94.5044,94.4453,94.5044,4000.0
2019-09-19 11:40:00,95.87,95.88,95.76,95.78,6643.0,94.5044,94.5143,94.396,94.4157,6643.0
2019-09-19 11:45:00,95.79,95.86,95.77,95.82,3963.0,94.4256,94.4946,94.4059,94.4552,3963.0
2019-09-19 11:50:00,95.79,95.8,95.73,95.77,3851.0,94.4256,94.4354,94.3664,94.4059,3851.0
2019-09-19 11:55:00,95.8,95.85,95.78,95.81,3755.0,94.4354,94.4847,94.4157,94.4453,3755.0
2019-09-19 12:00:00,95.8,95.88,95.8,95.87,4739.0,94.4354,94.5143,94.4354,94.5044,4739.0
2019-09-19 12:05:00,95.87,95.94,95.85,95.94,2825.0,94.5044,94.5734,94.4847,94.5734,2825.0
2019-09-19 12:10:00,95.94,95.99,95.92,95.97,5994.0,94.5734,94.6227,94.5537,94.603,5994.0
2019-09-19 12:15:00,95.94,95.94,95.83,95.84,8127.0,94.5734,94.5734,94.465,94.4749,8127.0
2019-09-19 12:20:00,95.85,95.87,95.78,95.78,2494.0,94.4847,94.5044,94.4157,94.4157,2494.0
2019-09-19 12:25:00,95.81,95.84,95.71,95.72,3431.0,94.4453,94.4749,94.3467,94.3566,3431.0
2019-09-19 12:30:00,95.72,95.8,95.7,95.75,4418.0,94.3566,94.4354,94.3369,94.3862,4418.0
2019-09-19 12:35:00,95.75,95.81,95.72,95.8,3836.0,94.3862,94.4453,94.3566,94.4354,3836.0
2019-09-19 12:40:00,95.81,95.83,95.79,95.8,2004.0,94.4453,94.465,94.4256,94.4354,2004.0
2019-09-19 12:45:00,95.78,95.85,95.78,95.85,3340.0,94.4157,94.4847,94.4157,94.4847,3340.0
2019-09-19 12:50:00,95.84,95.85,95.79,95.81,1402.0,94.4749,94.4847,94.4256,94.4453,1402.0
2019-09-19 12:55:00,95.79,95.82,95.78,95.8,3007.0,94.4256,94.4552,94.4157,94.4354,3007.0
2019-09-19 13:00:00,95.8,95.81,95.74,95.76,3693.0,94.4354,94.4453,94.3763,94.396,3693.0
2019-09-19 13:05:00,95.76,95.84,95.73,95.73,2998.0,94.396,94.4749,94.3664,94.3664,2998.0
2019-09-19 13:10:00,95.7,95.75,95.67,95.75,2443.0,94.3369,94.3862,94.3073,94.3862,2443.0
2019-09-19 13:15:00,95.73,95.76,95.71,95.75,6131.0,94.3664,94.396,94.3467,94.3862,6131.0
2019-09-19 13:20:00,95.74,95.75,95.71,95.72,2602.0,94.3763,94.3862,94.3467,94.3566,2602.0
2019-09-19 13:25:00,95.71,95.73,95.7,95.72,1663.0,94.3467,94.3664,94.3369,94.3566,1663.0
2019-09-19 13:30:00,95.73,95.74,95.54,95.61,4765.0,94.3664,94.3763,94.1791,94.2481,4765.0
2019-09-19 13:35:00,95.61,95.64,95.57,95.58,11097.0,94.2481,94.2777,94.2087,94.2186,11097.0
2019-09-19 13:40:00,95.6,95.6,95.48,95.5,7343.0,94.2383,94.2383,94.12,94.1397,7343.0
2019-09-19 13:45:00,95.48,95.63,95.48,95.6,5812.0,94.12,94.2679,94.12,94.2383,5812.0
2019-09-19 13:50:00,95.6,95.61,95.58,95.6,2060.0,94.2383,94.2481,94.2186,94.2383,2060.0
2019-09-19 13:55:00,95.6,95.62,95.58,95.62,1800.0,94.2383,94.258,94.2186,94.258,1800.0
2019-09-19 14:00:00,95.62,95.63,95.58,95.58,5172.0,94.258,94.2679,94.2186,94.2186,5172.0
2019-09-19 14:05:00,95.59,95.68,95.59,95.66,5452.0,94.2284,94.3171,94.2284,94.2974,5452.0
2019-09-19 14:10:00,95.66,95.71,95.66,95.69,3036.0,94.2974,94.3467,94.2974,94.327,3036.0
2019-09-19 14:15:00,95.69,95.74,95.68,95.71,3762.0,94.327,94.3763,94.3171,94.3467,3762.0
2019-09-19 14:20:00,95.72,95.73,95.65,95.7,4735.0,94.3566,94.3664,94.2876,94.3369,4735.0
2019-09-19 14:25:00,95.68,95.71,95.67,95.69,6289.0,94.3171,94.3467,94.3073,94.327,6289.0
2019-09-19 14:30:00,95.69,95.7,95.63,95.66,12682.0,94.327,94.3369,94.2679,94.2974,12682.0
2019-09-19 14:35:00,95.67,95.74,95.64,95.71,27375.0,94.3073,94.3763,94.2777,94.3467,27375.0
2019-09-19 14:40:00,95.7,95.73,95.65,95.7,6726.0,94.3369,94.3664,94.2876,94.3369,6726.0
2019-09-19 14:45:00,95.69,95.69,95.6,95.61,6603.0,94.327,94.327,94.2383,94.2481,6603.0
2019-09-19 14:50:00,95.6,95.63,95.6,95.63,5372.0,94.2383,94.2679,94.2383,94.2679,5372.0
2019-09-19 14:55:00,95.63,95.64,95.58,95.6,6403.0,94.2679,94.2777,94.2186,94.2383,6403.0
2019-09-19 15:00:00,95.6,95.65,95.58,95.64,20384.0,94.2383,94.2876,94.2186,94.2777,20384.0
2019-09-19 15:05:00,95.64,95.73,95.64,95.73,5487.0,94.2777,94.3664,94.2777,94.3664,5487.0
2019-09-19 15:10:00,95.75,95.84,95.75,95.84,32541.0,94.3862,94.4749,94.3862,94.4749,32541.0
2019-09-19 15:15:00,95.82,95.82,95.79,95.8,7507.0,94.4552,94.4552,94.4256,94.4354,7507.0
2019-09-19 15:20:00,95.81,95.88,95.81,95.84,14917.0,94.4453,94.5143,94.4453,94.4749,14917.0
2019-09-19 15:25:00,95.84,95.88,95.79,95.81,11929.0,94.4749,94.5143,94.4256,94.4453,11929.0
2019-09-19 15:30:00,95.79,95.79,95.69,95.73,17792.0,94.4256,94.4256,94.327,94.3664,17792.0
2019-09-19 15:35:00,95.73,95.84,95.7,95.8,17443.0,94.3664,94.4749,94.3369,94.4354,17443.0
2019-09-19 15:40:00,95.8,95.86,95.78,95.85,13788.0,94.4354,94.4946,94.4157,94.4847,13788.0
2019-09-19 15:45:00,95.85,95.86,95.71,95.72,31873.0,94.4847,94.4946,94.3467,94.3566,31873.0
2019-09-19 15:50:00,95.71,95.8,95.7,95.8,24046.0,94.3467,94.4354,94.3369,94.4354,24046.0
2019-09-19 15:55:00,95.82,95.88,95.7,95.78,80101.0,94.4552,94.5143,94.3369,94.4157,80101.0
2019-09-20 09:30:00,95.96,96.23,95.55,95.55,306985.0,94.5932,94.8593,94.189,94.189,306985.0
2019-09-20 09:35:00,95.59,95.97,95.59,95.82,4300.0,94.2284,94.603,94.2284,94.4552,4300.0
2019-09-20 09:40:00,95.75,96.06,95.75,96.06,73465.0,94.3862,94.6917,94.3862,94.6917,73465.0
2019-09-20 09:45:00,96.05,96.06,95.45,95.5,14296.0,94.6819,94.6917,94.0904,94.1397,14296.0
2019-09-20 09:50:00,95.5,95.75,95.5,95.75,5481.0,94.1397,94.3862,94.1397,94.3862,5481.0
2019-09-20 09:55:00,95.75,95.75,95.47,95.52,4967.0,94.3862,94.3862,94.1101,94.1594,4967.0
2019-09-20 10:00:00,95.51,95.52,95.33,95.48,8982.0,94.1496,94.1594,93.9721,94.12,8982.0
2019-09-20 10:05:00,95.47,95.61,95.41,95.61,8605.0,94.1101,94.2481,94.051,94.2481,8605.0
2019-09-20 10:10:00,95.6,95.6,95.45,95.45,13312.0,94.2383,94.2383,94.0904,94.0904,13312.0
2019-09-20 10:15:00,95.45,95.51,95.41,95.49,4789.0,94.0904,94.1496,94.051,94.1299,4789.0
2019-09-20 10:20:00,95.5,95.65,95.5,95.65,4745.0,94.1397,94.2876,94.1397,94.2876,4745.0
2019-09-20 10:25:00,95.6,95.64,95.56,95.61,4101.0,94.2383,94.2777,94.1989,94.2481,4101.0
2019-09-20 10:30:00,95.63,95.74,95.63,95.66,2655.0,94.2679,94.3763,94.2679,94.2974,2655.0
2019-09-20 10:35:00,95.67,95.7,95.63,95.68,4236.0,94.3073,94.3369,94.2679,94.3171,4236.0
2019-09-20 10:40:00,95.67,95.69,95.63,95.67,3418.0,94.3073,94.327,94.2679,94.3073,3418.0
2019-09-20 10:45:00,95.66,95.81,95.63,95.79,3261.0,94.2974,94.4453,94.2679,94.4256,3261.0
2019-09-20 10:50:00,95.75,95.77,95.69,95.73,8888.0,94.3862,94.4059,94.327,94.3664,8888.0
2019-09-20 10:55:00,95.73,95.78,95.69,95.74,10046.0,94.3664,94.4157,94.327,94.3763,10046.0
2019-09-20 11:00:00,95.74,95.74,95.61,95.65,20572.0,94.3763,94.3763,94.2481,94.2876,20572.0
2019-09-20 11:05:00,95.6,95.76,95.6,95.76,5200.0,94.2383,94.396,94.2383,94.396,5200.0
2019-09-20 11:10:00,95.75,95.76,95.71,95.72,2710.0,94.3862,94.396,94.3467,94.3566,2710.0
2019-09-20 11:15:00,95.69,95.79,95.69,95.78,4900.0,94.327,94.4256,94.327,94.4157,4900.0
2019-09-20 11:20:00,95.77,95.98,95.75,95.98,15207.0,94.4059,94.6129,94.3862,94.6129,15207.0
2019-09-20 11:25:00,95.96,96.04,95.95,95.98,5432.0,94.5932,94.672,94.5833,94.6129,5432.0
2019-09-20 11:30:00,96.0,96.06,95.9,95.99,15154.0,94.6326,94.6917,94.534,94.6227,15154.0
2019-09-20 11:35:00,95.97,96.0,95.95,95.96,5040.0,94.603,94.6326,94.5833,94.5932,5040.0
2019-09-20 11:40:00,95.93,95.96,95.77,95.82,5391.0,94.5636,94.5932,94.4059,94.4552,5391.0
2019-09-20 11:45:00,95.87,95.98,95.86,95.9,7913.0,94.5044,94.6129,94.4946,94.534,7913.0
2019-09-20 11:50:00,95.93,95.96,95.91,95.93,7272.0,94.5636,94.5932,94.5439,94.5636,7272.0
2019-09-20 11:55:00,95.93,96.06,95.91,96.06,5992.0,94.5636,94.6917,94.5439,94.6917,5992.0
2019-09-20 12:00:00,96.04,96.05,95.96,96.0,14414.0,94.672,94.6819,94.5932,94.6326,14414.0
2019-09-20 12:05:00,96.0,96.03,95.97,96.0,6627.0,94.6326,94.6622,94.603,94.6326,6627.0
2019-09-20 12:10:00,96.0,96.06,95.99,96.06,11370.0,94.6326,94.6917,94.6227,94.6917,11370.0
2019-09-20 12:15:00,96.05,96.13,96.05,96.1,6194.0,94.6819,94.7607,94.6819,94.7312,6194.0
2019-09-20 12:20:00,96.09,96.09,96.04,96.06,5730.0,94.7213,94.7213,94.672,94.6917,5730.0
2019-09-20 12:25:00,96.05,96.05,95.96,95.97,2982.0,94.6819,94.6819,94.5932,94.603,2982.0
2019-09-20 12:30:00,95.98,96.0,95.89,95.98,6360.0,94.6129,94.6326,94.5242,94.6129,6360.0
2019-09-20 12:35:00,95.98,96.06,95.95,96.06,7827.0,94.6129,94.6917,94.5833,94.6917,7827.0
2019-09-20 12:40:00,96.05,96.05,95.9,95.94,24237.0,94.6819,94.6819,94.534,94.5734,24237.0
2019-09-20 12:45:00,95.95,95.96,95.87,95.87,12857.0,94.5833,94.5932,94.5044,94.5044,12857.0
2019-09-20 12:50:00,95.87,95.9,95.84,95.89,2500.0,94.5044,94.534,94.4749,94.5242,2500.0
2019-09-20 12:55:00,95.88,95.9,95.81,95.84,4693.0,94.5143,94.534,94.4453,94.4749,4693.0
2019-09-20 13:00:00,95.84,95.84,95.76,95.81,4132.0,94.4749,94.4749,94.396,94.4453,4132.0
2019-09-20 13:05:00,95.81,95.86,95.8,95.85,5500.0,94.4453,94.4946,94.4354,94.4847,5500.0
2019-09-20 13:10:00,95.84,95.85,95.33,95.37,19340.0,94.4749,94.4847,93.9721,94.0116,19340.0
2019-09-20 13:15:00,95.21,95.37,95.01,95.37,5973.0,93.8538,94.0116,93.6567,94.0116,5973.0
2019-09-20 13:20:00,95.32,95.39,95.25,95.33,5471.0,93.9623,94.0313,93.8933,93.9721,5471.0
2019-09-20 13:25:00,95.37,95.53,95.37,95.52,6438.0,94.0116,94.1693,94.0116,94.1594,6438.0
2019-09-20 13:30:00,95.5,95.5,95.3,95.35,34018.0,94.1397,94.1397,93.9426,93.9918,34018.0
2019-09-20 13:35:00,95.4,95.49,95.33,95.34,7124.0,94.0411,94.1299,93.9721,93.982,7124.0
2019-09-20 13:40:00,95.33,95.47,95.31,95.37,11799.0,93.9721,94.1101,93.9524,94.0116,11799.0
2019-09-20 13:45:00,95.39,95.44,95.3,95.32,6762.0,94.0313,94.0806,93.9426,93.9623,6762.0
2019-09-20 13:50:00,95.33,95.37,95.23,95.24,11475.0,93.9721,94.0116,93.8736,93.8834,11475.0
2019-09-20 13:55:00,95.25,95.32,95.18,95.28,10287.0,93.8933,93.9623,93.8243,93.9228,10287.0
2019-09-20 14:00:00,95.37,95.48,95.37,95.42,4554.0,94.0116,94.12,94.0116,94.0609,4554.0
2019-09-20 14:05:00,95.44,95.53,95.38,95.41,14768.0,94.0806,94.1693,94.0214,94.051,14768.0
2019-09-20 14:10:00,95.41,95.42,95.34,95.34,4285.0,94.051,94.0609,93.982,93.982,4285.0
2019-09-20 14:15:00,95.37,95.54,95.33,95.52,17069.0,94.0116,94.1791,93.9721,94.1594,17069.0
2019-09-20 14:20:00,95.5,95.7,95.5,95.7,8613.0,94.1397,94.3369,94.1397,94.3369,8613.0
2019-09-20 14:25:00,95.69,95.76,95.69,95.74,5970.0,94.327,94.396,94.327,94.3763,5970.0
2019-09-20 14:30:00,95.75,95.87,95.74,95.84,14467.0,94.3862,94.5044,94.3763,94.4749,14467.0
2019-09-20 14:35:00,95.86,95.92,95.83,95.89,12546.0,94.4946,94.5537,94.465,94.5242,12546.0
2019-09-20 14:40:00,95.88,95.91,95.7,95.7,22970.0,94.5143,94.5439,94.3369,94.3369,22970.0
2019-09-20 14:45:00,95.71,95.82,95.7,95.82,11332.0,94.3467,94.4552,94.3369,94.4552,11332.0
2019-09-20 14:50:00,95.78,95.79,95.65,95.72,18618.0,94.4157,94.4256,94.2876,94.3566,18618.0
2019-09-20 14:55:00,95.71,95.75,95.6,95.63,9806.0,94.3467,94.3862,94.2383,94.2679,9806.0
2019-09-20 15:00:00,95.65,95.68,95.56,95.6,62632.0,94.2876,94.3171,94.1989,94.2383,62632.0
2019-09-20 15:05:00,95.59,95.64,95.45,95.54,26523.0,94.2284,94.2777,94.0904,94.1791,26523.0
2019-09-20 15:10:00,95.52,95.63,95.48,95.48,37703.0,94.1594,94.2679,94.12,94.12,37703.0
2019-09-20 15:15:00,95.47,95.57,95.47,95.52,18660.0,94.1101,94.2087,94.1101,94.1594,18660.0
2019-09-20 15:20:00,95.48,95.51,95.27,95.32,13131.0,94.12,94.1496,93.913,93.9623,13131.0
2019-09-20 15:25:00,95.33,95.42,95.28,95.42,28838.0,93.9721,94.0609,93.9228,94.0609,28838.0
2019-09-20 15:30:00,95.42,95.47,95.3,95.33,41501.0,94.0609,94.1101,93.9426,93.9721,41501.0
2019-09-20 15:35:00,95.33,95.47,95.33,95.39,37677.0,93.9721,94.1101,93.9721,94.0313,37677.0
2019-09-20 15:40:00,95.38,95.5,95.35,95.5,33233.0,94.0214,94.1397,93.9918,94.1397,33233.0
2019-09-20 15:45:00,95.5,95.5,95.2,95.21,50609.0,94.1397,94.1397,93.844,93.8538,50609.0
2019-09-20 15:50:00,95.21,95.36,95.21,95.25,65754.0,93.8538,94.0017,93.8538,93.8933,65754.0
2019-09-20 15:55:00,95.28,95.39,95.17,95.18,114513.0,93.9228,94.0313,93.8144,93.8243,114513.0
2019-09-23 09:30:00,94.88,95.14,94.65,95.09,14388.0,93.5285,93.7848,93.3018,93.7356,14388.0
2019-09-23 09:35:00,94.97,95.71,94.91,95.68,16273.0,93.6173,94.3467,93.5581,94.3171,16273.0
2019-09-23 09:40:00,95.57,95.58,95.32,95.48,11149.0,94.2087,94.2186,93.9623,94.12,11149.0
2019-09-23 09:45:00,95.49,95.55,95.38,95.42,5879.0,94.1299,94.189,94.0214,94.0609,5879.0
2019-09-23 09:50:00,95.45,95.74,95.43,95.54,10180.0,94.0904,94.3763,94.0707,94.1791,10180.0
2019-09-23 09:55:00,95.59,95.6,95.47,95.56,13062.0,94.2284,94.2383,94.1101,94.1989,13062.0
2019-09-23 10:00:00,95.58,95.73,95.48,95.7,10705.0,94.2186,94.3664,94.12,94.3369,10705.0
2019-09-23 10:05:00,95.7,95.7,95.39,95.42,12162.0,94.3369,94.3369,94.0313,94.0609,12162.0
2019-09-23 10:10:00,95.43,95.44,95.15,95.2,10011.0,94.0707,94.0806,93.7947,93.844,10011.0
2019-09-23 10:15:00,95.25,95.25,95.11,95.25,10279.0,93.8933,93.8933,93.7553,93.8933,10279.0
2019-09-23 10:20:00,95.28,95.45,95.23,95.39,15697.0,93.9228,94.0904,93.8736,94.0313,15697.0
2019-09-23 10:25:00,95.37,95.4,95.24,95.27,7823.0,94.0116,94.0411,93.8834,93.913,7823.0
2019-09-23 10:30:00,95.29,95.34,95.19,95.21,9519.0,93.9327,93.982,93.8341,93.8538,9519.0
2019-09-23 10:35:00,95.21,95.29,95.2,95.25,3246.0,93.8538,93.9327,93.844,93.8933,3246.0
2019-09-23 10:40:00,95.27,95.34,95.19,95.19,6287.0,93.913,93.982,93.8341,93.8341,6287.0
2019-09-23 10:45:00,95.2,95.2,95.07,95.14,8298.0,93.844,93.844,93.7158,93.7848,8298.0
2019-09-23 10:50:00,95.18,95.18,95.02,95.06,3402.0,93.8243,93.8243,93.6665,93.706,3402.0
2019-09-23 10:55:00,95.07,95.15,95.04,95.1,7203.0,93.7158,93.7947,93.6863,93.7454,7203.0
2019-09-23 11:00:00,95.12,95.22,95.06,95.22,7201.0,93.7651,93.8637,93.706,93.8637,7201.0
2019-09-23 11:05:00,95.22,95.34,95.19,95.27,7054.0,93.8637,93.982,93.8341,93.913,7054.0
2019-09-23 11:10:00,95.25,95.27,95.21,95.23,4200.0,93.8933,93.913,93.8538,93.8736,4200.0
2019-09-23 11:15:00,95.23,95.32,95.2,95.29,7091.0,93.8736,93.9623,93.844,93.9327,7091.0
2019-09-23 11:20:00,95.33,95.4,95.32,95.33,3440.0,93.9721,94.0411,93.9623,93.9721,3440.0
2019-09-23 11:25:00,95.32,95.32,95.22,95.24,4500.0,93.9623,93.9623,93.8637,93.8834,4500.0
2019-09-23 11:30:00,95.25,95.37,95.24,95.31,8129.0,93.8933,94.0116,93.8834,93.9524,8129.0
2019-09-23 11:35:00,95.3,95.38,95.3,95.33,5257.0,93.9426,94.0214,93.9426,93.9721,5257.0
2019-09-23 11:40:00,95.34,95.38,95.31,95.33,5510.0,93.982,94.0214,93.9524,93.9721,5510.0
2019-09-23 11:45:00,95.28,95.37,95.26,95.34,5357.0,93.9228,94.0116,93.9031,93.982,5357.0
2019-09-23 11:50:00,95.33,95.36,95.31,95.35,4747.0,93.9721,94.0017,93.9524,93.9918,4747.0
2019-09-23 11:55:00,95.38,95.39,95.27,95.37,22654.0,94.0214,94.0313,93.913,94.0116,22654.0
2019-09-23 12:00:00,95.35,95.37,95.24,95.26,8148.0,93.9918,94.0116,93.8834,93.9031,8148.0
2019-09-23 12:05:00,95.25,95.33,95.2,95.33,12777.0,93.8933,93.9721,93.844,93.9721,12777.0
2019-09-23 12:10:00,95.36,95.36,95.29,95.32,4261.0,94.0017,94.0017,93.9327,93.9623,4261.0
2019-09-23 12:15:00,95.31,95.34,95.25,95.28,6484.0,93.9524,93.982,93.8933,93.9228,6484.0
2019-09-23 12:20:00,95.23,95.23,95.07,95.09,8514.0,93.8736,93.8736,93.7158,93.7356,8514.0
2019-09-23 12:25:00,95.09,95.1,95.04,95.05,7822.0,93.7356,93.7454,93.6863,93.6961,7822.0
2019-09-23 12:30:00,95.05,95.06,94.99,94.99,8503.0,93.6961,93.706,93.637,93.637,8503.0
2019-09-23 12:35:00,94.98,94.99,94.93,94.94,5264.0,93.6271,93.637,93.5778,93.5877,5264.0
2019-09-23 12:40:00,94.94,95.02,94.93,95.0,5894.0,93.5877,93.6665,93.5778,93.6468,5894.0
2019-09-23 12:45:00,94.99,94.99,94.9,94.9,5400.0,93.637,93.637,93.5483,93.5483,5400.0
2019-09-23 12:50:00,94.89,94.89,94.79,94.81,10159.0,93.5384,93.5384,93.4398,93.4595,10159.0
2019-09-23 12:55:00,94.82,94.85,94.75,94.78,8013.0,93.4694,93.499,93.4004,93.43,8013.0
2019-09-23 13:00:00,94.79,94.81,94.68,94.7,8812.0,93.4398,93.4595,93.3314,93.3511,8812.0
2019-09-23 13:05:00,94.7,94.71,94.64,94.69,6060.0,93.3511,93.361,93.292,93.3413,6060.0
2019-09-23 13:10:00,94.69,94.69,94.56,94.56,5935.0,93.3413,93.3413,93.2131,93.2131,5935.0
2019-09-23 13:15:00,94.56,94.64,94.55,94.58,4932.0,93.2131,93.292,93.2032,93.2328,4932.0
2019-09-23 13:20:00,94.6,94.6,94.55,94.59,4851.0,93.2525,93.2525,93.2032,93.2427,4851.0
2019-09-23 13:25:00,94.61,94.62,94.53,94.58,5980.0,93.2624,93.2722,93.1835,93.2328,5980.0
2019-09-23 13:30:00,94.56,94.59,94.53,94.53,3817.0,93.2131,93.2427,93.1835,93.1835,3817.0
2019-09-23 13:35:00,94.53,94.57,94.52,94.56,4836.0,93.1835,93.223,93.1737,93.2131,4836.0
2019-09-23 13:40:00,94.57,94.61,94.54,94.56,5405.0,93.223,93.2624,93.1934,93.2131,5405.0
2019-09-23 13:45:00,94.55,94.56,94.52,94.54,4341.0,93.2032,93.2131,93.1737,93.1934,4341.0
2019-09-23 13:50:00,94.54,94.62,94.54,94.61,5140.0,93.1934,93.2722,93.1934,93.2624,5140.0
2019-09-23 13:55:00,94.61,94.71,94.61,94.71,14160.0,93.2624,93.361,93.2624,93.361,14160.0
2019-09-23 14:00:00,94.72,94.78,94.72,94.73,4202.0,93.3708,93.43,93.3708,93.3807,4202.0
2019-09-23 14:05:00,94.74,94.83,94.73,94.8,9338.0,93.3905,93.4793,93.3807,93.4497,9338.0
2019-09-23 14:10:00,94.79,94.83,94.71,94.73,12677.0,93.4398,93.4793,93.361,93.3807,12677.0
2019-09-23 14:15:00,94.7,94.72,94.58,94.63,13607.0,93.3511,93.3708,93.2328,93.2821,13607.0
2019-09-23 14:20:00,94.64,94.69,94.64,94.66,7453.0,93.292,93.3413,93.292,93.3117,7453.0
2019-09-23 14:25:00,94.67,94.76,94.66,94.7,5816.0,93.3215,93.4103,93.3117,93.3511,5816.0
2019-09-23 14:30:00,94.69,94.69,94.6,94.63,7031.0,93.3413,93.3413,93.2525,93.2821,7031.0
2019-09-23 14:35:00,94.63,94.64,94.58,94.62,4799.0,93.2821,93.292,93.2328,93.2722,4799.0
2019-09-23 14:40:00,94.61,94.74,94.58,94.74,6335.0,93.2624,93.3905,93.2328,93.3905,6335.0
2019-09-23 14:45:00,94.74,94.78,94.7,94.7,4605.0,93.3905,93.43,93.3511,93.3511,4605.0
2019-09-23 14:50:00,94.69,94.72,94.66,94.69,8722.0,93.3413,93.3708,93.3117,93.3413,8722.0
2019-09-23 14:55:00,94.68,94.69,94.58,94.59,5936.0,93.3314,93.3413,93.2328,93.2427,5936.0
2019-09-23 15:00:00,94.59,94.63,94.57,94.63,7747.0,93.2427,93.2821,93.223,93.2821,7747.0
2019-09-23 15:05:00,94.63,94.67,94.6,94.62,10415.0,93.2821,93.3215,93.2525,93.2722,10415.0
2019-09-23 15:10:00,94.62,94.62,94.57,94.59,10558.0,93.2722,93.2722,93.223,93.2427,10558.0
2019-09-23 15:15:00,94.58,94.58,94.55,94.57,8685.0,93.2328,93.2328,93.2032,93.223,8685.0
2019-09-23 15:20:00,94.56,94.65,94.56,94.6,11101.0,93.2131,93.3018,93.2131,93.2525,11101.0
2019-09-23 15:25:00,94.61,94.62,94.49,94.5,12310.0,93.2624,93.2722,93.1441,93.154,12310.0
2019-09-23 15:30:00,94.5,94.52,94.4,94.44,15375.0,93.154,93.1737,93.0554,93.0948,15375.0
2019-09-23 15:35:00,94.46,94.47,94.4,94.4,14007.0,93.1145,93.1244,93.0554,93.0554,14007.0
2019-09-23 15:40:00,94.4,94.47,94.4,94.43,14365.0,93.0554,93.1244,93.0554,93.085,14365.0
2019-09-23 15:45:00,94.44,94.51,94.43,94.48,22532.0,93.0948,93.1638,93.085,93.1342,22532.0
2019-09-23 15:50:00,94.49,94.53,94.42,94.43,18045.0,93.1441,93.1835,93.0751,93.085,18045.0
2019-09-23 15:55:00,94.41,94.41,94.22,94.25,103893.0,93.0652,93.0652,92.8779,92.9075,103893.0
2019-09-24 09:30:00,94.65,94.69,94.36,94.37,12365.0,93.3018,93.3413,93.016,93.0258,12365.0
2019-09-24 09:35:00,94.49,94.68,94.18,94.68,6788.0,93.1441,93.3314,92.8385,93.3314,6788.0
2019-09-24 09:40:00,94.62,94.64,94.16,94.16,5194.0,93.2722,93.292,92.8188,92.8188,5194.0
2019-09-24 09:45:00,94.15,94.32,94.06,94.13,9365.0,92.8089,92.9765,92.7202,92.7892,9365.0
2019-09-24 09:50:00,94.16,94.2,94.0,94.07,11342.0,92.8188,92.8582,92.6611,92.7301,11342.0
2019-09-24 09:55:00,94.12,94.23,94.08,94.09,9424.0,92.7794,92.8878,92.7399,92.7498,9424.0
2019-09-24 10:00:00,94.14,94.33,94.08,94.33,15750.0,92.7991,92.9864,92.7399,92.9864,15750.0
2019-09-24 10:05:00,94.33,94.4,94.19,94.21,14685.0,92.9864,93.0554,92.8484,92.8681,14685.0
2019-09-24 10:10:00,94.23,94.3,94.16,94.3,4848.0,92.8878,92.9568,92.8188,92.9568,4848.0
2019-09-24 10:15:00,94.28,94.29,94.11,94.15,9540.0,92.9371,92.9469,92.7695,92.8089,9540.0
2019-09-24 10:20:00,94.18,94.23,93.99,94.0,7055.0,92.8385,92.8878,92.6512,92.6611,7055.0
2019-09-24 10:25:00,94.02,94.04,93.94,93.97,5862.0,92.6808,92.7005,92.6019,92.6315,5862.0
2019-09-24 10:30:00,93.95,94.13,93.93,94.09,8060.0,92.6118,92.7892,92.5921,92.7498,8060.0
2019-09-24 10:35:00,94.08,94.09,93.97,93.97,12508.0,92.7399,92.7498,92.6315,92.6315,12508.0
2019-09-24 10:40:00,93.98,94.08,93.96,94.02,12894.0,92.6414,92.7399,92.6216,92.6808,12894.0
2019-09-24 10:45:00,93.99,93.99,93.85,93.88,6580.0,92.6512,92.6512,92.5132,92.5428,6580.0
2019-09-24 10:50:00,93.91,94.01,93.9,93.95,4606.0,92.5724,92.6709,92.5625,92.6118,4606.0
2019-09-24 10:55:00,93.95,93.98,93.91,93.98,5937.0,92.6118,92.6414,92.5724,92.6414,5937.0
2019-09-24 11:00:00,93.96,93.98,93.71,93.71,10143.0,92.6216,92.6414,92.3752,92.3752,10143.0
2019-09-24 11:05:00,93.73,93.85,93.73,93.84,12203.0,92.3949,92.5132,92.3949,92.5034,12203.0
2019-09-24 11:10:00,93.85,93.89,93.85,93.89,7693.0,92.5132,92.5526,92.5132,92.5526,7693.0
2019-09-24 11:15:00,93.89,93.98,93.89,93.96,9254.0,92.5526,92.6414,92.5526,92.6216,9254.0
2019-09-24 11:20:00,93.95,94.02,93.93,93.99,9574.0,92.6118,92.6808,92.5921,92.6512,9574.0
2019-09-24 11:25:00,94.0,94.02,93.96,93.96,12335.0,92.6611,92.6808,92.6216,92.6216,12335.0
2019-09-24 11:30:00,93.97,93.98,93.84,93.89,7556.0,92.6315,92.6414,92.5034,92.5526,7556.0
2019-09-24 11:35:00,93.89,93.91,93.55,93.55,18260.0,92.5526,92.5724,92.2175,92.2175,18260.0
2019-09-24 11:40:00,93.53,93.55,93.27,93.27,18917.0,92.1978,92.2175,91.9415,91.9415,18917.0
2019-09-24 11:45:00,93.27,93.54,93.27,93.48,8765.0,91.9415,92.2076,91.9415,92.1485,8765.0
2019-09-24 11:50:00,93.51,93.55,93.39,93.39,11717.0,92.1781,92.2175,92.0598,92.0598,11717.0
2019-09-24 11:55:00,93.38,93.39,93.23,93.23,11770.0,92.0499,92.0598,91.902,91.902,11770.0
2019-09-24 12:00:00,93.22,93.22,93.13,93.15,11059.0,91.8922,91.8922,91.8035,91.8232,11059.0
2019-09-24 12:05:00,93.17,93.25,93.14,93.14,9213.0,91.8429,91.9218,91.8133,91.8133,9213.0
2019-09-24 12:10:00,93.15,93.17,93.07,93.12,10569.0,91.8232,91.8429,91.7443,91.7936,10569.0
2019-09-24 12:15:00,93.11,93.18,93.01,93.01,8923.0,91.7838,91.8528,91.6852,91.6852,8923.0
2019-09-24 12:20:00,93.0,93.01,92.58,92.67,23235.0,91.6753,91.6852,91.2613,91.35,23235.0
2019-09-24 12:25:00,92.68,92.78,92.65,92.74,5121.0,91.3599,91.4585,91.3303,91.419,5121.0
2019-09-24 12:30:00,92.74,92.95,92.69,92.95,5202.0,91.419,91.626,91.3697,91.626,5202.0
2019-09-24 12:35:00,92.97,92.97,92.73,92.75,10876.0,91.6457,91.6457,91.4092,91.4289,10876.0
2019-09-24 12:40:00,92.79,92.85,92.68,92.82,9072.0,91.4683,91.5275,91.3599,91.4979,9072.0
2019-09-24 12:45:00,92.83,92.87,92.76,92.84,6645.0,91.5077,91.5472,91.4387,91.5176,6645.0
2019-09-24 12:50:00,92.82,92.82,92.67,92.72,6300.0,91.4979,91.4979,91.35,91.3993,6300.0
2019-09-24 12:55:00,92.7,92.76,92.46,92.47,36538.0,91.3796,91.4387,91.143,91.1529,36538.0
2019-09-24 13:00:00,92.45,92.53,92.41,92.47,11970.0,91.1332,91.212,91.0937,91.1529,11970.0
2019-09-24 13:05:00,92.48,92.71,92.46,92.64,10910.0,91.1627,91.3895,91.143,91.3204,10910.0
2019-09-24 13:10:00,92.61,92.61,92.43,92.53,6701.0,91.2909,91.2909,91.1134,91.212,6701.0
2019-09-24 13:15:00,92.53,92.53,92.41,92.42,7997.0,91.212,91.212,91.0937,91.1036,7997.0
2019-09-24 13:20:00,92.41,92.42,92.29,92.31,8767.0,91.0937,91.1036,90.9754,90.9952,8767.0
2019-09-24 13:25:00,92.32,92.41,92.3,92.31,6525.0,91.005,91.0937,90.9853,90.9952,6525.0
2019-09-24 13:30:00,92.32,92.47,92.32,92.42,8917.0,91.005,91.1529,91.005,91.1036,8917.0
2019-09-24 13:35:00,92.4,92.46,92.4,92.43,8704.0,91.0839,91.143,91.0839,91.1134,8704.0
2019-09-24 13:40:00,92.44,92.53,92.44,92.48,6809.0,91.1233,91.212,91.1233,91.1627,6809.0
2019-09-24 13:45:00,92.46,92.51,92.46,92.47,6813.0,91.143,91.1923,91.143,91.1529,6813.0
2019-09-24 13:50:00,92.46,92.57,92.41,92.41,9038.0,91.143,91.2514,91.0937,91.0937,9038.0
2019-09-24 13:55:00,92.42,92.44,92.36,92.36,7724.0,91.1036,91.1233,91.0444,91.0444,7724.0
2019-09-24 14:00:00,92.35,92.4,92.3,92.3,7963.0,91.0346,91.0839,90.9853,90.9853,7963.0
2019-09-24 14:05:00,92.29,92.32,92.05,92.06,14812.0,90.9754,91.005,90.7389,90.7487,14812.0
2019-09-24 14:10:00,92.04,92.54,92.0,92.53,27354.0,90.729,91.2219,90.6896,91.212,27354.0
2019-09-24 14:15:00,92.54,92.66,92.39,92.6,15751.0,91.2219,91.3402,91.074,91.281,15751.0
2019-09-24 14:20:00,92.59,92.61,92.51,92.53,17827.0,91.2712,91.2909,91.1923,91.212,17827.0
2019-09-24 14:25:00,92.53,92.57,92.51,92.57,12729.0,91.212,91.2514,91.1923,91.2514,12729.0
2019-09-24 14:30:00,92.56,92.58,92.5,92.53,13532.0,91.2416,91.2613,91.1824,91.212,13532.0
2019-09-24 14:35:00,92.53,92.67,92.2,92.29,23670.0,91.212,91.35,90.8867,90.9754,23670.0
2019-09-24 14:40:00,92.31,92.34,92.2,92.23,8516.0,90.9952,91.0247,90.8867,90.9163,8516.0
2019-09-24 14:45:00,92.23,92.29,92.19,92.29,10500.0,90.9163,90.9754,90.8769,90.9754,10500.0
2019-09-24 14:50:00,92.27,92.37,92.22,92.28,13930.0,90.9557,91.0543,90.9064,90.9656,13930.0
2019-09-24 14:55:00,92.26,92.32,92.17,92.2,12144.0,90.9459,91.005,90.8571,90.8867,12144.0
2019-09-24 15:00:00,92.2,92.24,92.1,92.18,11541.0,90.8867,90.9261,90.7881,90.867,11541.0
2019-09-24 15:05:00,92.19,92.19,92.07,92.09,16086.0,90.8769,90.8769,90.7586,90.7783,16086.0
2019-09-24 15:10:00,92.09,92.23,92.06,92.21,19263.0,90.7783,90.9163,90.7487,90.8966,19263.0
2019-09-24 15:15:00,92.21,92.24,92.16,92.2,12919.0,90.8966,90.9261,90.8473,90.8867,12919.0
2019-09-24 15:20:00,92.2,92.21,92.0,92.01,30237.0,90.8867,90.8966,90.6896,90.6994,30237.0
2019-09-24 15:25:00,92.01,92.1,92.0,92.0,20251.0,90.6994,90.7881,90.6896,90.6896,20251.0
2019-09-24 15:30:00,92.0,92.04,91.88,91.9,33816.0,90.6896,90.729,90.5713,90.591,33816.0
2019-09-24 15:35:00,91.92,92.01,91.9,91.92,39219.0,90.6107,90.6994,90.591,90.6107,39219.0
2019-09-24 15:40:00,91.92,92.04,91.9,92.0,40441.0,90.6107,90.729,90.591,90.6896,40441.0
2019-09-24 15:45:00,92.0,92.2,91.99,92.16,47070.0,90.6896,90.8867,90.6797,90.8473,47070.0
2019-09-24 15:50:00,92.14,92.15,91.98,92.05,63844.0,90.8276,90.8374,90.6699,90.7389,63844.0
2019-09-24 15:55:00,92.02,92.22,92.0,92.18,143382.0,90.7093,90.9064,90.6896,90.867,143382.0
2019-09-25 09:30:00,92.05,92.4,91.99,92.33,22294.0,90.7389,91.0839,90.6797,91.0149,22294.0
2019-09-25 09:35:00,92.32,92.44,92.08,92.14,7171.0,91.005,91.1233,90.7684,90.8276,7171.0
2019-09-25 09:40:00,92.22,92.22,91.85,91.89,4903.0,90.9064,90.9064,90.5417,90.5811,4903.0
2019-09-25 09:45:00,91.9,91.98,91.58,91.64,12038.0,90.591,90.6699,90.2755,90.3347,12038.0
2019-09-25 09:50:00,91.59,92.0,91.52,92.0,10920.0,90.2854,90.6896,90.2164,90.6896,10920.0
2019-09-25 09:55:00,91.96,92.08,91.84,92.08,4984.0,90.6501,90.7684,90.5318,90.7684,4984.0
2019-09-25 10:00:00,92.02,92.06,91.75,92.04,12486.0,90.7093,90.7487,90.4431,90.729,12486.0
2019-09-25 10:05:00,92.02,92.08,91.93,92.0,6696.0,90.7093,90.7684,90.6206,90.6896,6696.0
2019-09-25 10:10:00,92.01,92.06,91.9,91.98,6107.0,90.6994,90.7487,90.591,90.6699,6107.0
2019-09-25 10:15:00,91.96,92.05,91.85,91.91,7935.0,90.6501,90.7389,90.5417,90.6008,7935.0
2019-09-25 10:20:00,91.91,92.09,91.88,91.98,13783.0,90.6008,90.7783,90.5713,90.6699,13783.0
2019-09-25 10:25:00,92.03,92.18,91.97,92.18,6172.0,90.7191,90.867,90.66,90.867,6172.0
2019-09-25 10:30:00,92.16,92.57,92.16,92.52,15366.0,90.8473,91.2514,90.8473,91.2022,15366.0
2019-09-25 10:35:00,92.59,92.64,92.38,92.38,11106.0,91.2712,91.3204,91.0642,91.0642,11106.0
2019-09-25 10:40:00,92.41,92.44,92.27,92.34,16346.0,91.0937,91.1233,90.9557,91.0247,16346.0
2019-09-25 10:45:00,92.36,92.44,92.29,92.42,4820.0,91.0444,91.1233,90.9754,91.1036,4820.0
2019-09-25 10:50:00,92.42,92.59,92.27,92.57,21775.0,91.1036,91.2712,90.9557,91.2514,21775.0
2019-09-25 10:55:00,92.53,92.79,92.53,92.71,12071.0,91.212,91.4683,91.212,91.3895,12071.0
2019-09-25 11:00:00,92.73,92.75,92.69,92.7,4285.0,91.4092,91.4289,91.3697,91.3796,4285.0
2019-09-25 11:05:00,92.76,92.81,92.69,92.8,5638.0,91.4387,91.488,91.3697,91.4782,5638.0
2019-09-25 11:10:00,92.79,92.8,92.71,92.76,5442.0,91.4683,91.4782,91.3895,91.4387,5442.0
2019-09-25 11:15:00,92.81,92.92,92.79,92.81,8953.0,91.488,91.5965,91.4683,91.488,8953.0
2019-09-25 11:20:00,92.84,92.98,92.84,92.84,5503.0,91.5176,91.6556,91.5176,91.5176,5503.0
2019-09-25 11:25:00,92.9,92.92,92.81,92.88,9084.0,91.5767,91.5965,91.488,91.557,9084.0
2019-09-25 11:30:00,92.9,92.92,92.86,92.88,7295.0,91.5767,91.5965,91.5373,91.557,7295.0
2019-09-25 11:35:00,92.85,92.93,92.77,92.93,21494.0,91.5275,91.6063,91.4486,91.6063,21494.0
2019-09-25 11:40:00,92.95,93.05,92.95,93.0,10531.0,91.626,91.7246,91.626,91.6753,10531.0
2019-09-25 11:45:00,93.0,93.02,92.93,92.93,3929.0,91.6753,91.695,91.6063,91.6063,3929.0
2019-09-25 11:50:00,92.97,92.99,92.87,92.95,9587.0,91.6457,91.6655,91.5472,91.626,9587.0
2019-09-25 11:55:00,92.97,92.97,92.91,92.95,3299.0,91.6457,91.6457,91.5866,91.626,3299.0
2019-09-25 12:00:00,92.96,93.06,92.95,93.06,5020.0,91.6359,91.7345,91.626,91.7345,5020.0
2019-09-25 12:05:00,93.06,93.18,93.01,93.14,7650.0,91.7345,91.8528,91.6852,91.8133,7650.0
2019-09-25 12:10:00,93.12,93.12,92.96,92.96,15695.0,91.7936,91.7936,91.6359,91.6359,15695.0
2019-09-25 12:15:00,92.92,92.96,92.77,92.83,9464.0,91.5965,91.6359,91.4486,91.5077,9464.0
2019-09-25 12:20:00,92.84,92.86,92.7,92.82,21864.0,91.5176,91.5373,91.3796,91.4979,21864.0
2019-09-25 12:25:00,92.84,92.88,92.82,92.87,4524.0,91.5176,91.557,91.4979,91.5472,4524.0
2019-09-25 12:30:00,92.89,92.91,92.81,92.84,5364.0,91.5669,91.5866,91.488,91.5176,5364.0
2019-09-25 12:35:00,92.84,92.87,92.79,92.79,6907.0,91.5176,91.5472,91.4683,91.4683,6907.0
2019-09-25 12:40:00,92.79,92.81,92.69,92.73,7362.0,91.4683,91.488,91.3697,91.4092,7362.0
2019-09-25 12:45:00,92.74,92.75,92.59,92.6,9303.0,91.419,91.4289,91.2712,91.281,9303.0
2019-09-25 12:50:00,92.6,92.66,92.6,92.63,6569.0,91.281,91.3402,91.281,91.3106,6569.0
2019-09-25 12:55:00,92.64,92.71,92.57,92.65,4952.0,91.3204,91.3895,91.2514,91.3303,4952.0
2019-09-25 13:00:00,92.64,92.73,92.62,92.72,3443.0,91.3204,91.4092,91.3007,91.3993,3443.0
2019-09-25 13:05:00,92.73,92.76,92.72,92.76,2277.0,91.4092,91.4387,91.3993,91.4387,2277.0
2019-09-25 13:10:00,92.76,92.76,92.73,92.75,2166.0,91.4387,91.4387,91.4092,91.4289,2166.0
2019-09-25 13:15:00,92.75,92.75,92.65,92.65,4311.0,91.4289,91.4289,91.3303,91.3303,4311.0
2019-09-25 13:20:00,92.66,92.71,92.65,92.67,2664.0,91.3402,91.3895,91.3303,91.35,2664.0
2019-09-25 13:25:00,92.68,92.7,92.65,92.68,2858.0,91.3599,91.3796,91.3303,91.3599,2858.0
2019-09-25 13:30:00,92.69,92.72,92.63,92.65,4926.0,91.3697,91.3993,91.3106,91.3303,4926.0
2019-09-25 13:35:00,92.65,92.67,92.61,92.64,4250.0,91.3303,91.35,91.2909,91.3204,4250.0
2019-09-25 13:40:00,92.64,92.74,92.64,92.7,2855.0,91.3204,91.419,91.3204,91.3796,2855.0
2019-09-25 13:45:00,92.7,92.74,92.69,92.71,4529.0,91.3796,91.419,91.3697,91.3895,4529.0
2019-09-25 13:50:00,92.7,92.79,92.69,92.79,3453.0,91.3796,91.4683,91.3697,91.4683,3453.0
2019-09-25 13:55:00,92.78,92.83,92.78,92.83,2567.0,91.4585,91.5077,91.4585,91.5077,2567.0
2019-09-25 14:00:00,92.84,93.01,92.81,93.01,5762.0,91.5176,91.6852,91.488,91.6852,5762.0
2019-09-25 14:05:00,93.01,93.1,93.01,93.08,6300.0,91.6852,91.7739,91.6852,91.7542,6300.0
2019-09-25 14:10:00,93.1,93.2,93.09,93.16,2540.0,91.7739,91.8725,91.764,91.833,2540.0
2019-09-25 14:15:00,93.16,93.16,93.12,93.14,4750.0,91.833,91.833,91.7936,91.8133,4750.0
2019-09-25 14:20:00,93.15,93.16,93.12,93.14,2999.0,91.8232,91.833,91.7936,91.8133,2999.0
2019-09-25 14:25:00,93.13,93.16,93.12,93.12,3752.0,91.8035,91.833,91.7936,91.7936,3752.0
2019-09-25 14:30:00,93.11,93.15,93.1,93.11,5360.0,91.7838,91.8232,91.7739,91.7838,5360.0
2019-09-25 14:35:00,93.11,93.11,93.04,93.04,5176.0,91.7838,91.7838,91.7148,91.7148,5176.0
2019-09-25 14:40:00,93.05,93.11,93.01,93.01,10900.0,91.7246,91.7838,91.6852,91.6852,10900.0
2019-09-25 14:45:00,93.02,93.08,93.02,93.03,4371.0,91.695,91.7542,91.695,91.7049,4371.0
2019-09-25 14:50:00,93.03,93.03,92.94,92.96,7695.0,91.7049,91.7049,91.6162,91.6359,7695.0
2019-09-25 14:55:00,92.97,93.04,92.97,93.03,2392.0,91.6457,91.7148,91.6457,91.7049,2392.0
2019-09-25 15:00:00,93.02,93.05,92.98,93.01,4821.0,91.695,91.7246,91.6556,91.6852,4821.0
2019-09-25 15:05:00,93.01,93.06,92.99,93.02,6510.0,91.6852,91.7345,91.6655,91.695,6510.0
2019-09-25 15:10:00,93.04,93.09,93.04,93.06,6190.0,91.7148,91.764,91.7148,91.7345,6190.0
2019-09-25 15:15:00,93.06,93.06,92.98,93.04,6565.0,91.7345,91.7345,91.6556,91.7148,6565.0
2019-09-25 15:20:00,93.04,93.05,93.01,93.04,8478.0,91.7148,91.7246,91.6852,91.7148,8478.0
2019-09-25 15:25:00,93.04,93.06,93.01,93.03,7464.0,91.7148,91.7345,91.6852,91.7049,7464.0
2019-09-25 15:30:00,93.04,93.05,92.94,92.96,15389.0,91.7148,91.7246,91.6162,91.6359,15389.0
2019-09-25 15:35:00,92.94,92.96,92.92,92.96,9266.0,91.6162,91.6359,91.5965,91.6359,9266.0
2019-09-25 15:40:00,92.95,92.98,92.85,92.86,18062.0,91.626,91.6556,91.5275,91.5373,18062.0
2019-09-25 15:45:00,92.86,92.87,92.84,92.86,17302.0,91.5373,91.5472,91.5176,91.5373,17302.0
2019-09-25 15:50:00,92.86,92.9,92.82,92.84,28606.0,91.5373,91.5767,91.4979,91.5176,28606.0
2019-09-25 15:55:00,92.84,92.84,92.73,92.77,68307.0,91.5176,91.5176,91.4092,91.4486,68307.0
2019-09-26 09:30:00,92.45,92.84,91.92,92.17,26531.0,91.1332,91.5176,90.6107,90.8571,26531.0
2019-09-26 09:35:00,92.17,92.41,92.11,92.32,5490.0,90.8571,91.0937,90.798,91.005,5490.0
2019-09-26 09:40:00,92.28,92.33,92.12,92.32,6100.0,90.9656,91.0149,90.8079,91.005,6100.0
2019-09-26 09:45:00,92.34,92.34,92.04,92.07,5010.0,91.0247,91.0247,90.729,90.7586,5010.0
2019-09-26 09:50:00,92.05,92.27,92.0,92.27,12400.0,90.7389,90.9557,90.6896,90.9557,12400.0
2019-09-26 09:55:00,92.25,92.28,92.1,92.15,30018.0,90.936,90.9656,90.7881,90.8374,30018.0
2019-09-26 10:00:00,92.16,92.28,92.08,92.14,15344.0,90.8473,90.9656,90.7684,90.8276,15344.0
2019-09-26 10:05:00,92.1,92.14,91.98,91.98,11281.0,90.7881,90.8276,90.6699,90.6699,11281.0
2019-09-26 10:10:00,91.93,91.99,91.84,91.9,20474.0,90.6206,90.6797,90.5318,90.591,20474.0
2019-09-26 10:15:00,91.92,91.99,91.78,91.78,8780.0,90.6107,90.6797,90.4727,90.4727,8780.0
2019-09-26 10:20:00,91.78,91.91,91.73,91.84,8067.0,90.4727,90.6008,90.4234,90.5318,8067.0
2019-09-26 10:25:00,91.82,91.98,91.79,91.93,5710.0,90.5121,90.6699,90.4826,90.6206,5710.0
2019-09-26 10:30:00,91.96,92.07,91.93,92.0,26128.0,90.6501,90.7586,90.6206,90.6896,26128.0
2019-09-26 10:35:00,92.01,92.09,91.97,92.06,8750.0,90.6994,90.7783,90.66,90.7487,8750.0
2019-09-26 10:40:00,92.08,92.24,92.08,92.22,7976.0,90.7684,90.9261,90.7684,90.9064,7976.0
2019-09-26 10:45:00,92.2,92.34,92.15,92.34,6301.0,90.8867,91.0247,90.8374,91.0247,6301.0
2019-09-26 10:50:00,92.36,92.38,92.22,92.23,16242.0,91.0444,91.0642,90.9064,90.9163,16242.0
2019-09-26 10:55:00,92.23,92.26,91.92,91.98,27536.0,90.9163,90.9459,90.6107,90.6699,27536.0
2019-09-26 11:00:00,91.99,91.99,91.47,91.57,27019.0,90.6797,90.6797,90.1671,90.2657,27019.0
2019-09-26 11:05:00,91.6,91.77,91.54,91.76,8426.0,90.2953,90.4628,90.2361,90.453,8426.0
2019-09-26 11:10:00,91.76,91.92,91.76,91.92,5652.0,90.453,90.6107,90.453,90.6107,5652.0
2019-09-26 11:15:00,91.93,91.93,91.52,91.52,13570.0,90.6206,90.6206,90.2164,90.2164,13570.0
2019-09-26 11:20:00,91.56,91.58,91.31,91.41,19379.0,90.2558,90.2755,90.0094,90.108,19379.0
2019-09-26 11:25:00,91.39,91.8,91.36,91.8,6264.0,90.0883,90.4924,90.0587,90.4924,6264.0
2019-09-26 11:30:00,91.84,91.94,91.79,91.94,4601.0,90.5318,90.6304,90.4826,90.6304,4601.0
2019-09-26 11:35:00,91.96,91.99,91.91,91.93,5120.0,90.6501,90.6797,90.6008,90.6206,5120.0
2019-09-26 11:40:00,91.93,92.02,91.87,91.92,5229.0,90.6206,90.7093,90.5614,90.6107,5229.0
2019-09-26 11:45:00,91.91,91.91,91.81,91.85,4531.0,90.6008,90.6008,90.5023,90.5417,4531.0
2019-09-26 11:50:00,91.9,91.94,91.85,91.9,3111.0,90.591,90.6304,90.5417,90.591,3111.0
2019-09-26 11:55:00,91.92,91.95,91.83,91.91,6143.0,90.6107,90.6403,90.522,90.6008,6143.0
2019-09-26 12:00:00,91.94,92.13,91.94,92.1,8169.0,90.6304,90.8177,90.6304,90.7881,8169.0
2019-09-26 12:05:00,92.11,92.14,92.04,92.04,13710.0,90.798,90.8276,90.729,90.729,13710.0
2019-09-26 12:10:00,92.05,92.06,92.0,92.03,10762.0,90.7389,90.7487,90.6896,90.7191,10762.0
2019-09-26 12:15:00,92.05,92.06,91.99,92.05,7381.0,90.7389,90.7487,90.6797,90.7389,7381.0
2019-09-26 12:20:00,92.06,92.06,91.96,91.98,19764.0,90.7487,90.7487,90.6501,90.6699,19764.0
2019-09-26 12:25:00,91.98,92.06,91.92,91.93,28742.0,90.6699,90.7487,90.6107,90.6206,28742.0
2019-09-26 12:30:00,91.93,91.94,91.83,91.86,6832.0,90.6206,90.6304,90.522,90.5516,6832.0
2019-09-26 12:35:00,91.88,91.95,91.85,91.95,7036.0,90.5713,90.6403,90.5417,90.6403,7036.0
2019-09-26 12:40:00,91.95,92.01,91.91,91.95,17867.0,90.6403,90.6994,90.6008,90.6403,17867.0
2019-09-26 12:45:00,91.94,92.0,91.87,91.87,24158.0,90.6304,90.6896,90.5614,90.5614,24158.0
2019-09-26 12:50:00,91.86,91.86,91.68,91.69,22023.0,90.5516,90.5516,90.3741,90.384,22023.0
2019-09-26 12:55:00,91.68,91.76,91.61,91.74,10311.0,90.3741,90.453,90.3051,90.4333,10311.0
2019-09-26 13:00:00,91.76,91.79,91.72,91.78,13427.0,90.453,90.4826,90.4136,90.4727,13427.0
2019-09-26 13:05:00,91.77,91.77,91.68,91.69,9331.0,90.4628,90.4628,90.3741,90.384,9331.0
2019-09-26 13:10:00,91.69,91.7,91.59,91.64,15129.0,90.384,90.3938,90.2854,90.3347,15129.0
2019-09-26 13:15:00,91.64,91.66,91.6,91.62,5173.0,90.3347,90.3544,90.2953,90.315,5173.0
2019-09-26 13:20:00,91.62,91.62,91.56,91.59,3736.0,90.315,90.315,90.2558,90.2854,3736.0
2019-09-26 13:25:00,91.59,91.59,91.52,91.56,4910.0,90.2854,90.2854,90.2164,90.2558,4910.0
2019-09-26 13:30:00,91.56,91.6,91.55,91.56,5301.0,90.2558,90.2953,90.246,90.2558,5301.0
2019-09-26 13:35:00,91.56,91.69,91.56,91.69,5630.0,90.2558,90.384,90.2558,90.384,5630.0
2019-09-26 13:40:00,91.68,91.74,91.66,91.68,5316.0,90.3741,90.4333,90.3544,90.3741,5316.0
2019-09-26 13:45:00,91.7,91.76,91.68,91.72,7172.0,90.3938,90.453,90.3741,90.4136,7172.0
2019-09-26 13:50:00,91.71,91.75,91.67,91.75,5180.0,90.4037,90.4431,90.3643,90.4431,5180.0
2019-09-26 13:55:00,91.76,91.78,91.72,91.74,9213.0,90.453,90.4727,90.4136,90.4333,9213.0
2019-09-26 14:00:00,91.76,91.86,91.72,91.77,28466.0,90.453,90.5516,90.4136,90.4628,28466.0
2019-09-26 14:05:00,91.78,91.89,91.72,91.88,22533.0,90.4727,90.5811,90.4136,90.5713,22533.0
2019-09-26 14:10:00,91.9,91.92,91.79,91.8,7621.0,90.591,90.6107,90.4826,90.4924,7621.0
2019-09-26 14:15:00,91.79,91.83,91.78,91.8,6869.0,90.4826,90.522,90.4727,90.4924,6869.0
2019-09-26 14:20:00,91.8,91.95,91.8,91.91,7222.0,90.4924,90.6403,90.4924,90.6008,7222.0
2019-09-26 14:25:00,91.91,91.92,91.86,91.89,5029.0,90.6008,90.6107,90.5516,90.5811,5029.0
2019-09-26 14:30:00,91.88,91.9,91.79,91.84,49871.0,90.5713,90.591,90.4826,90.5318,49871.0
2019-09-26 14:35:00,91.84,91.87,91.83,91.85,6138.0,90.5318,90.5614,90.522,90.5417,6138.0
2019-09-26 14:40:00,91.85,91.93,91.85,91.93,8201.0,90.5417,90.6206,90.5417,90.6206,8201.0
2019-09-26 14:45:00,91.94,91.98,91.92,91.96,7622.0,90.6304,90.6699,90.6107,90.6501,7622.0
2019-09-26 14:50:00,91.95,91.95,91.87,91.9,60546.0,90.6403,90.6403,90.5614,90.591,60546.0
2019-09-26 14:55:00,91.9,91.96,91.87,91.87,19137.0,90.591,90.6501,90.5614,90.5614,19137.0
2019-09-26 15:00:00,91.87,92.0,91.87,91.94,27167.0,90.5614,90.6896,90.5614,90.6304,27167.0
2019-09-26 15:05:00,91.94,91.98,91.89,91.98,10426.0,90.6304,90.6699,90.5811,90.6699,10426.0
2019-09-26 15:10:00,91.98,92.04,91.95,92.02,37378.0,90.6699,90.729,90.6403,90.7093,37378.0
2019-09-26 15:15:00,92.02,92.07,92.0,92.05,8612.0,90.7093,90.7586,90.6896,90.7389,8612.0
2019-09-26 15:20:00,92.07,92.07,91.94,91.95,35756.0,90.7586,90.7586,90.6304,90.6403,35756.0
2019-09-26 15:25:00,91.95,92.11,91.95,92.03,49702.0,90.6403,90.798,90.6403,90.7191,49702.0
2019-09-26 15:30:00,92.05,92.07,92.01,92.01,18558.0,90.7389,90.7586,90.6994,90.6994,18558.0
2019-09-26 15:35:00,92.02,92.07,91.99,91.99,34052.0,90.7093,90.7586,90.6797,90.6797,34052.0
2019-09-26 15:40:00,91.98,92.05,91.97,92.01,21614.0,90.6699,90.7389,90.66,90.6994,21614.0
2019-09-26 15:45:00,92.01,92.11,92.01,92.08,26406.0,90.6994,90.798,90.6994,90.7684,26406.0
2019-09-26 15:50:00,92.08,92.11,91.97,92.03,24010.0,90.7684,90.798,90.66,90.7191,24010.0
2019-09-26 15:55:00,92.02,92.06,91.97,92.02,67138.0,90.7093,90.7487,90.66,90.7093,67138.0
2019-09-27 09:30:00,92.54,92.64,92.45,92.62,18714.0,91.2219,91.3204,91.1332,91.3007,18714.0
2019-09-27 09:35:00,92.68,92.94,92.6,92.6,2926.0,91.3599,91.6162,91.281,91.281,2926.0
2019-09-27 09:40:00,92.69,92.87,92.68,92.86,3264.0,91.3697,91.5472,91.3599,91.5373,3264.0
2019-09-27 09:45:00,92.85,92.92,92.8,92.89,3942.0,91.5275,91.5965,91.4782,91.5669,3942.0
2019-09-27 09:50:00,92.88,92.91,92.76,92.79,5868.0,91.557,91.5866,91.4387,91.4683,5868.0
2019-09-27 09:55:00,92.78,92.81,92.5,92.68,14519.0,91.4585,91.488,91.1824,91.3599,14519.0
2019-09-27 10:00:00,92.7,92.81,92.59,92.73,8190.0,91.3796,91.488,91.2712,91.4092,8190.0
2019-09-27 10:05:00,92.71,92.74,92.58,92.61,2904.0,91.3895,91.419,91.2613,91.2909,2904.0
2019-09-27 10:10:00,92.59,92.6,92.41,92.47,5836.0,91.2712,91.281,91.0937,91.1529,5836.0
2019-09-27 10:15:00,92.45,92.54,92.2,92.2,11578.0,91.1332,91.2219,90.8867,90.8867,11578.0
2019-09-27 10:20:00,92.2,92.32,92.18,92.21,8171.0,90.8867,91.005,90.867,90.8966,8171.0
2019-09-27 10:25:00,92.2,92.32,92.12,92.26,5289.0,90.8867,91.005,90.8079,90.9459,5289.0
2019-09-27 10:30:00,92.3,92.31,92.22,92.28,3346.0,90.9853,90.9952,90.9064,90.9656,3346.0
2019-09-27 10:35:00,92.28,92.4,92.28,92.36,4499.0,90.9656,91.0839,90.9656,91.0444,4499.0
2019-09-27 10:40:00,92.41,92.49,92.34,92.49,7293.0,91.0937,91.1726,91.0247,91.1726,7293.0
2019-09-27 10:45:00,92.52,92.58,92.49,92.54,4259.0,91.2022,91.2613,91.1726,91.2219,4259.0
2019-09-27 10:50:00,92.56,92.56,92.46,92.51,3741.0,91.2416,91.2416,91.143,91.1923,3741.0
2019-09-27 10:55:00,92.5,92.62,92.5,92.62,2971.0,91.1824,91.3007,91.1824,91.3007,2971.0
2019-09-27 11:00:00,92.61,92.64,92.57,92.58,4174.0,91.2909,91.3204,91.2514,91.2613,4174.0
2019-09-27 11:05:00,92.57,92.69,92.56,92.69,13669.0,91.2514,91.3697,91.2416,91.3697,13669.0
2019-09-27 11:10:00,92.68,92.73,92.67,92.72,9190.0,91.3599,91.4092,91.35,91.3993,9190.0
2019-09-27 11:15:00,92.72,92.73,92.54,92.56,2736.0,91.3993,91.4092,91.2219,91.2416,2736.0
2019-09-27 11:20:00,92.59,92.59,92.52,92.58,2993.0,91.2712,91.2712,91.2022,91.2613,2993.0
2019-09-27 11:25:00,92.58,92.64,92.58,92.62,3761.0,91.2613,91.3204,91.2613,91.3007,3761.0
2019-09-27 11:30:00,92.61,92.62,92.58,92.62,3600.0,91.2909,91.3007,91.2613,91.3007,3600.0
2019-09-27 11:35:00,92.64,92.67,91.86,91.96,22904.0,91.3204,91.35,90.5516,90.6501,22904.0
2019-09-27 11:40:00,92.0,92.29,92.0,92.18,9489.0,90.6896,90.9754,90.6896,90.867,9489.0
2019-09-27 11:45:00,92.13,92.17,92.08,92.15,3015.0,90.8177,90.8571,90.7684,90.8374,3015.0
2019-09-27 11:50:00,92.14,92.14,91.96,92.04,7900.0,90.8276,90.8276,90.6501,90.729,7900.0
2019-09-27 11:55:00,92.07,92.41,92.07,92.29,5298.0,90.7586,91.0937,90.7586,90.9754,5298.0
2019-09-27 12:00:00,92.3,92.3,92.13,92.21,2231.0,90.9853,90.9853,90.8177,90.8966,2231.0
2019-09-27 12:05:00,92.22,92.24,92.12,92.15,4733.0,90.9064,90.9261,90.8079,90.8374,4733.0
2019-09-27 12:10:00,92.18,92.24,92.12,92.19,5544.0,90.867,90.9261,90.8079,90.8769,5544.0
2019-09-27 12:15:00,92.18,92.18,91.97,91.97,4300.0,90.867,90.867,90.66,90.66,4300.0
2019-09-27 12:20:00,91.93,92.01,91.93,91.98,3254.0,90.6206,90.6994,90.6206,90.6699,3254.0
2019-09-27 12:25:00,91.98,92.03,91.97,92.02,3202.0,90.6699,90.7191,90.66,90.7093,3202.0
2019-09-27 12:30:00,91.98,91.98,91.92,91.93,1746.0,90.6699,90.6699,90.6107,90.6206,1746.0
2019-09-27 12:35:00,92.0,92.0,91.95,91.98,4100.0,90.6896,90.6896,90.6403,90.6699,4100.0
2019-09-27 12:40:00,92.01,92.06,91.9,91.91,4718.0,90.6994,90.7487,90.591,90.6008,4718.0
2019-09-27 12:45:00,91.9,91.93,91.67,91.68,11612.0,90.591,90.6206,90.3643,90.3741,11612.0
2019-09-27 12:50:00,91.7,91.78,91.65,91.67,6136.0,90.3938,90.4727,90.3446,90.3643,6136.0
2019-09-27 12:55:00,91.68,91.73,91.49,91.49,6449.0,90.3741,90.4234,90.1868,90.1868,6449.0
2019-09-27 13:00:00,91.47,91.48,91.36,91.42,19716.0,90.1671,90.177,90.0587,90.1178,19716.0
2019-09-27 13:05:00,91.42,91.68,91.4,91.65,5003.0,90.1178,90.3741,90.0981,90.3446,5003.0
2019-09-27 13:10:00,91.65,91.67,91.59,91.59,2384.0,90.3446,90.3643,90.2854,90.2854,2384.0
2019-09-27 13:15:00,91.6,91.6,91.46,91.51,5501.0,90.2953,90.2953,90.1573,90.2065,5501.0
2019-09-27 13:20:00,91.53,91.55,91.45,91.47,4420.0,90.2263,90.246,90.1474,90.1671,4420.0
2019-09-27 13:25:00,91.47,91.54,91.47,91.54,4631.0,90.1671,90.2361,90.1671,90.2361,4631.0
2019-09-27 13:30:00,91.53,91.53,91.4,91.45,11490.0,90.2263,90.2263,90.0981,90.1474,11490.0
2019-09-27 13:35:00,91.45,91.56,91.44,91.56,3200.0,90.1474,90.2558,90.1375,90.2558,3200.0
2019-09-27 13:40:00,91.56,91.6,91.53,91.57,4748.0,90.2558,90.2953,90.2263,90.2657,4748.0
2019-09-27 13:45:00,91.56,91.56,91.43,91.43,3576.0,90.2558,90.2558,90.1277,90.1277,3576.0
2019-09-27 13:50:00,91.43,91.5,91.36,91.49,5281.0,90.1277,90.1967,90.0587,90.1868,5281.0
2019-09-27 13:55:00,91.49,91.59,91.49,91.58,33813.0,90.1868,90.2854,90.1868,90.2755,33813.0
2019-09-27 14:00:00,91.59,91.6,91.51,91.52,13839.0,90.2854,90.2953,90.2065,90.2164,13839.0
2019-09-27 14:05:00,91.52,91.56,91.46,91.46,10100.0,90.2164,90.2558,90.1573,90.1573,10100.0
2019-09-27 14:10:00,91.45,91.48,91.41,91.48,8301.0,90.1474,90.177,90.108,90.177,8301.0
2019-09-27 14:15:00,91.48,91.5,91.41,91.44,4711.0,90.177,90.1967,90.108,90.1375,4711.0
2019-09-27 14:20:00,91.45,91.52,91.34,91.34,4358.0,90.1474,90.2164,90.039,90.039,4358.0
2019-09-27 14:25:00,91.36,91.36,91.22,91.31,7401.0,90.0587,90.0587,89.9207,90.0094,7401.0
2019-09-27 14:30:00,91.27,91.31,91.25,91.26,3234.0,89.97,90.0094,89.9502,89.9601,3234.0
2019-09-27 14:35:00,91.25,91.35,91.2,91.25,22290.0,89.9502,90.0488,89.901,89.9502,22290.0
2019-09-27 14:40:00,91.25,91.3,91.21,91.21,5220.0,89.9502,89.9995,89.9108,89.9108,5220.0
2019-09-27 14:45:00,91.22,91.23,91.07,91.07,7058.0,89.9207,89.9305,89.7728,89.7728,7058.0
2019-09-27 14:50:00,91.05,91.09,90.99,91.08,11046.0,89.7531,89.7925,89.694,89.7827,11046.0
2019-09-27 14:55:00,91.08,91.17,91.07,91.12,6468.0,89.7827,89.8714,89.7728,89.8221,6468.0
2019-09-27 15:00:00,91.13,91.17,91.11,91.13,6006.0,89.832,89.8714,89.8122,89.832,6006.0
2019-09-27 15:05:00,91.15,91.15,90.99,91.01,15404.0,89.8517,89.8517,89.694,89.7137,15404.0
2019-09-27 15:10:00,91.01,91.04,90.98,91.04,14562.0,89.7137,89.7432,89.6841,89.7432,14562.0
2019-09-27 15:15:00,91.03,91.21,91.01,91.18,17774.0,89.7334,89.9108,89.7137,89.8812,17774.0
2019-09-27 15:20:00,91.17,91.22,91.14,91.22,17471.0,89.8714,89.9207,89.8418,89.9207,17471.0
2019-09-27 15:25:00,91.22,91.22,91.13,91.16,16107.0,89.9207,89.9207,89.832,89.8615,16107.0
2019-09-27 15:30:00,91.14,91.34,91.12,91.32,23813.0,89.8418,90.039,89.8221,90.0193,23813.0
2019-09-27 15:35:00,91.33,91.36,91.23,91.28,20104.0,90.0291,90.0587,89.9305,89.9798,20104.0
2019-09-27 15:40:00,91.27,91.31,91.24,91.31,21546.0,89.97,90.0094,89.9404,90.0094,21546.0
2019-09-27 15:45:00,91.31,91.32,91.28,91.28,21871.0,90.0094,90.0193,89.9798,89.9798,21871.0
2019-09-27 15:50:00,91.3,91.5,91.29,91.4,55948.0,89.9995,90.1967,89.9897,90.0981,55948.0
2019-09-27 15:55:00,91.4,91.46,91.26,91.45,105443.0,90.0981,90.1573,89.9601,90.1474,105443.0
2019-09-30 09:30:00,91.8,91.91,91.06,91.9,22987.0,90.4924,90.6008,89.763,90.591,22987.0
2019-09-30 09:35:00,91.92,91.96,91.71,91.87,9942.0,90.6107,90.6501,90.4037,90.5614,9942.0
2019-09-30 09:40:00,91.9,92.14,91.84,92.03,8912.0,90.591,90.8276,90.5318,90.7191,8912.0
2019-09-30 09:45:00,92.02,92.02,91.84,92.01,6098.0,90.7093,90.7093,90.5318,90.6994,6098.0
2019-09-30 09:50:00,92.0,92.22,92.0,92.19,18930.0,90.6896,90.9064,90.6896,90.8769,18930.0
2019-09-30 09:55:00,92.2,92.25,92.12,92.18,33319.0,90.8867,90.936,90.8079,90.867,33319.0
2019-09-30 10:00:00,92.18,92.36,92.17,92.35,26012.0,90.867,91.0444,90.8571,91.0346,26012.0
2019-09-30 10:05:00,92.35,92.39,92.2,92.2,13682.0,91.0346,91.074,90.8867,90.8867,13682.0
2019-09-30 10:10:00,92.23,92.23,91.93,92.05,23480.0,90.9163,90.9163,90.6206,90.7389,23480.0
2019-09-30 10:15:00,92.08,92.2,92.01,92.01,9342.0,90.7684,90.8867,90.6994,90.6994,9342.0
2019-09-30 10:20:00,92.0,92.0,91.81,91.84,6632.0,90.6896,90.6896,90.5023,90.5318,6632.0
2019-09-30 10:25:00,91.84,91.88,91.72,91.77,8246.0,90.5318,90.5713,90.4136,90.4628,8246.0
2019-09-30 10:30:00,91.78,91.89,91.73,91.81,9940.0,90.4727,90.5811,90.4234,90.5023,9940.0
2019-09-30 10:35:00,91.82,91.96,91.81,91.9,8482.0,90.5121,90.6501,90.5023,90.591,8482.0
2019-09-30 10:40:00,91.91,92.02,91.91,91.98,9190.0,90.6008,90.7093,90.6008,90.6699,9190.0
2019-09-30 10:45:00,91.96,92.03,91.93,92.03,6749.0,90.6501,90.7191,90.6206,90.7191,6749.0
2019-09-30 10:50:00,92.04,92.13,92.01,92.13,9400.0,90.729,90.8177,90.6994,90.8177,9400.0
2019-09-30 10:55:00,92.11,92.14,92.06,92.11,6199.0,90.798,90.8276,90.7487,90.798,6199.0
2019-09-30 11:00:00,92.12,92.27,92.1,92.22,24881.0,90.8079,90.9557,90.7881,90.9064,24881.0
2019-09-30 11:05:00,92.2,92.2,92.09,92.15,16080.0,90.8867,90.8867,90.7783,90.8374,16080.0
2019-09-30 11:10:00,92.15,92.27,92.15,92.23,9831.0,90.8374,90.9557,90.8374,90.9163,9831.0
2019-09-30 11:15:00,92.23,92.33,92.23,92.29,7524.0,90.9163,91.0149,90.9163,90.9754,7524.0
2019-09-30 11:20:00,92.29,92.36,92.28,92.34,5213.0,90.9754,91.0444,90.9656,91.0247,5213.0
2019-09-30 11:25:00,92.35,92.57,92.35,92.53,11788.0,91.0346,91.2514,91.0346,91.212,11788.0
2019-09-30 11:30:00,92.57,92.57,92.49,92.52,8356.0,91.2514,91.2514,91.1726,91.2022,8356.0
2019-09-30 11:35:00,92.51,92.51,92.39,92.39,9202.0,91.1923,91.1923,91.074,91.074,9202.0
2019-09-30 11:40:00,92.39,92.39,92.21,92.31,22238.0,91.074,91.074,90.8966,90.9952,22238.0
2019-09-30 11:45:00,92.31,92.34,92.28,92.31,11327.0,90.9952,91.0247,90.9656,90.9952,11327.0
2019-09-30 11:50:00,92.31,92.43,92.31,92.43,19644.0,90.9952,91.1134,90.9952,91.1134,19644.0
2019-09-30 11:55:00,92.42,92.45,92.4,92.44,8594.0,91.1036,91.1332,91.0839,91.1233,8594.0
2019-09-30 12:00:00,92.45,92.59,92.45,92.55,12765.0,91.1332,91.2712,91.1332,91.2317,12765.0
2019-09-30 12:05:00,92.54,92.67,92.53,92.66,10833.0,91.2219,91.35,91.212,91.3402,10833.0
2019-09-30 12:10:00,92.64,92.73,92.63,92.71,8513.0,91.3204,91.4092,91.3106,91.3895,8513.0
2019-09-30 12:15:00,92.69,92.73,92.68,92.73,5267.0,91.3697,91.4092,91.3599,91.4092,5267.0
2019-09-30 12:20:00,92.73,92.75,92.71,92.74,5041.0,91.4092,91.4289,91.3895,91.419,5041.0
2019-09-30 12:25:00,92.74,92.76,92.72,92.76,9384.0,91.419,91.4387,91.3993,91.4387,9384.0
2019-09-30 12:30:00,92.76,92.78,92.68,92.68,11539.0,91.4387,91.4585,91.3599,91.3599,11539.0
2019-09-30 12:35:00,92.68,92.7,92.65,92.66,7475.0,91.3599,91.3796,91.3303,91.3402,7475.0
2019-09-30 12:40:00,92.67,92.76,92.66,92.76,8555.0,91.35,91.4387,91.3402,91.4387,8555.0
2019-09-30 12:45:00,92.76,92.76,92.7,92.71,7608.0,91.4387,91.4387,91.3796,91.3895,7608.0
2019-09-30 12:50:00,92.72,92.72,92.59,92.66,11500.0,91.3993,91.3993,91.2712,91.3402,11500.0
2019-09-30 12:55:00,92.66,92.71,92.65,92.65,5446.0,91.3402,91.3895,91.3303,91.3303,5446.0
2019-09-30 13:00:00,92.65,92.66,92.61,92.61,4923.0,91.3303,91.3402,91.2909,91.2909,4923.0
2019-09-30 13:05:00,92.61,92.64,92.6,92.64,3444.0,91.2909,91.3204,91.281,91.3204,3444.0
2019-09-30 13:10:00,92.64,92.65,92.61,92.63,6321.0,91.3204,91.3303,91.2909,91.3106,6321.0
2019-09-30 13:15:00,92.64,92.65,92.62,92.63,6692.0,91.3204,91.3303,91.3007,91.3106,6692.0
2019-09-30 13:20:00,92.66,92.67,92.6,92.6,6333.0,91.3402,91.35,91.281,91.281,6333.0
2019-09-30 13:25:00,92.58,92.58,92.49,92.49,6699.0,91.2613,91.2613,91.1726,91.1726,6699.0
2019-09-30 13:30:00,92.51,92.54,92.5,92.54,3718.0,91.1923,91.2219,91.1824,91.2219,3718.0
2019-09-30 13:35:00,92.53,92.53,92.47,92.53,5153.0,91.212,91.212,91.1529,91.212,5153.0
2019-09-30 13:40:00,92.54,92.55,92.51,92.53,7520.0,91.2219,91.2317,91.1923,91.212,7520.0
2019-09-30 13:45:00,92.53,92.55,92.5,92.52,6249.0,91.212,91.2317,91.1824,91.2022,6249.0
2019-09-30 13:50:00,92.52,92.55,92.46,92.47,13171.0,91.2022,91.2317,91.143,91.1529,13171.0
2019-09-30 13:55:00,92.46,92.6,92.46,92.59,21275.0,91.143,91.281,91.143,91.2712,21275.0
2019-09-30 14:00:00,92.58,92.61,92.54,92.56,8636.0,91.2613,91.2909,91.2219,91.2416,8636.0
2019-09-30 14:05:00,92.56,92.68,92.56,92.68,10942.0,91.2416,91.3599,91.2416,91.3599,10942.0
2019-09-30 14:10:00,92.7,92.71,92.65,92.69,9181.0,91.3796,91.3895,91.3303,91.3697,9181.0
2019-09-30 14:15:00,92.7,92.84,92.69,92.84,19962.0,91.3796,91.5176,91.3697,91.5176,19962.0
2019-09-30 14:20:00,92.84,92.89,92.81,92.84,21407.0,91.5176,91.5669,91.488,91.5176,21407.0
2019-09-30 14:25:00,92.84,92.88,92.83,92.88,6336.0,91.5176,91.557,91.5077,91.557,6336.0
2019-09-30 14:30:00,92.87,92.92,92.87,92.91,7955.0,91.5472,91.5965,91.5472,91.5866,7955.0
2019-09-30 14:35:00,92.9,92.91,92.82,92.85,13551.0,91.5767,91.5866,91.4979,91.5275,13551.0
2019-09-30 14:40:00,92.85,92.91,92.82,92.91,8402.0,91.5275,91.5866,91.4979,91.5866,8402.0
2019-09-30 14:45:00,92.9,92.93,92.86,92.86,5348.0,91.5767,91.6063,91.5373,91.5373,5348.0
2019-09-30 14:50:00,92.86,92.88,92.84,92.85,9355.0,91.5373,91.557,91.5176,91.5275,9355.0
2019-09-30 14:55:00,92.84,92.89,92.82,92.86,13269.0,91.5176,91.5669,91.4979,91.5373,13269.0
2019-09-30 15:00:00,92.86,92.93,92.84,92.88,19219.0,91.5373,91.6063,91.5176,91.557,19219.0
2019-09-30 15:05:00,92.87,92.89,92.84,92.89,19071.0,91.5472,91.5669,91.5176,91.5669,19071.0
2019-09-30 15:10:00,92.89,92.98,92.89,92.97,16819.0,91.5669,91.6556,91.5669,91.6457,16819.0
2019-09-30 15:15:00,92.97,92.99,92.93,92.95,7705.0,91.6457,91.6655,91.6063,91.626,7705.0
2019-09-30 15:20:00,92.95,93.02,92.94,92.98,25696.0,91.626,91.695,91.6162,91.6556,25696.0
2019-09-30 15:25:00,92.98,93.02,92.95,92.98,21056.0,91.6556,91.695,91.626,91.6556,21056.0
2019-09-30 15:30:00,92.98,93.03,92.97,93.0,25074.0,91.6556,91.7049,91.6457,91.6753,25074.0
2019-09-30 15:35:00,93.0,93.06,92.99,93.06,41488.0,91.6753,91.7345,91.6655,91.7345,41488.0
2019-09-30 15:40:00,93.06,93.14,93.04,93.13,33495.0,91.7345,91.8133,91.7148,91.8035,33495.0
2019-09-30 15:45:00,93.13,93.16,92.97,93.06,64836.0,91.8035,91.833,91.6457,91.7345,64836.0
2019-09-30 15:50:00,93.05,93.12,93.0,93.01,96226.0,91.7246,91.7936,91.6753,91.6852,96226.0
2019-09-30 15:55:00,93.01,93.15,92.93,93.11,189775.0,91.6852,91.8232,91.6063,91.7838,189775.0
2019-10-01 09:30:00,93.45,93.95,93.2,93.94,34313.0,92.1189,92.6118,91.8725,92.6019,34313.0
2019-10-01 09:35:00,93.75,94.14,93.75,94.1,7374.0,92.4146,92.7991,92.4146,92.7597,7374.0
2019-10-01 09:40:00,94.04,94.24,94.04,94.14,5376.0,92.7005,92.8977,92.7005,92.7991,5376.0
2019-10-01 09:45:00,94.22,94.34,93.82,93.89,23936.0,92.8779,92.9962,92.4836,92.5526,23936.0
2019-10-01 09:50:00,93.9,94.16,93.8,93.97,38044.0,92.5625,92.8188,92.4639,92.6315,38044.0
2019-10-01 09:55:00,94.03,94.15,93.84,94.15,14937.0,92.6907,92.8089,92.5034,92.8089,14937.0
2019-10-01 10:00:00,93.96,94.04,93.76,93.83,37468.0,92.6216,92.7005,92.4245,92.4935,37468.0
2019-10-01 10:05:00,93.83,93.83,93.29,93.34,59413.0,92.4935,92.4935,91.9612,92.0105,59413.0
2019-10-01 10:10:00,93.34,93.42,93.21,93.21,64713.0,92.0105,92.0893,91.8823,91.8823,64713.0
2019-10-01 10:15:00,93.18,93.35,93.17,93.34,18989.0,91.8528,92.0203,91.8429,92.0105,18989.0
2019-10-01 10:20:00,93.33,93.38,93.27,93.36,18500.0,92.0006,92.0499,91.9415,92.0302,18500.0
2019-10-01 10:25:00,93.37,93.6,93.36,93.59,15311.0,92.0401,92.2668,92.0302,92.2569,15311.0
2019-10-01 10:30:00,93.68,93.74,93.61,93.73,20261.0,92.3456,92.4048,92.2766,92.3949,20261.0
2019-10-01 10:35:00,93.75,93.93,93.72,93.93,28012.0,92.4146,92.5921,92.3851,92.5921,28012.0
2019-10-01 10:40:00,93.93,93.95,93.77,93.82,11781.0,92.5921,92.6118,92.4344,92.4836,11781.0
2019-10-01 10:45:00,93.81,93.91,93.69,93.7,17918.0,92.4738,92.5724,92.3555,92.3654,17918.0
2019-10-01 10:50:00,93.69,93.89,93.69,93.85,13443.0,92.3555,92.5526,92.3555,92.5132,13443.0
2019-10-01 10:55:00,93.84,93.89,93.75,93.76,18249.0,92.5034,92.5526,92.4146,92.4245,18249.0
2019-10-01 11:00:00,93.73,93.83,93.68,93.75,23462.0,92.3949,92.4935,92.3456,92.4146,23462.0
2019-10-01 11:05:00,93.75,93.89,93.69,93.89,11323.0,92.4146,92.5526,92.3555,92.5526,11323.0
2019-10-01 11:10:00,93.86,93.87,93.74,93.74,8402.0,92.5231,92.5329,92.4048,92.4048,8402.0
2019-10-01 11:15:00,93.74,93.75,93.61,93.71,12275.0,92.4048,92.4146,92.2766,92.3752,12275.0
2019-10-01 11:20:00,93.71,93.79,93.66,93.72,13011.0,92.3752,92.4541,92.3259,92.3851,13011.0
2019-10-01 11:25:00,93.71,93.83,93.67,93.79,8100.0,92.3752,92.4935,92.3358,92.4541,8100.0
2019-10-01 11:30:00,93.79,93.85,93.69,93.7,3618.0,92.4541,92.5132,92.3555,92.3654,3618.0
2019-10-01 11:35:00,93.72,93.73,93.58,93.63,10411.0,92.3851,92.3949,92.2471,92.2963,10411.0
2019-10-01 11:40:00,93.61,93.64,93.53,93.61,22929.0,92.2766,92.3062,92.1978,92.2766,22929.0
2019-10-01 11:45:00,93.59,93.59,93.45,93.45,7065.0,92.2569,92.2569,92.1189,92.1189,7065.0
2019-10-01 11:50:00,93.44,93.6,93.43,93.55,10755.0,92.1091,92.2668,92.0992,92.2175,10755.0
2019-10-01 11:55:00,93.56,93.57,93.4,93.42,6024.0,92.2273,92.2372,92.0696,92.0893,6024.0
2019-10-01 12:00:00,93.43,93.51,93.43,93.48,17827.0,92.0992,92.1781,92.0992,92.1485,17827.0
2019-10-01 12:05:00,93.49,93.61,93.41,93.57,27917.0,92.1583,92.2766,92.0795,92.2372,27917.0
2019-10-01 12:10:00,93.57,93.57,93.28,93.28,6647.0,92.2372,92.2372,91.9513,91.9513,6647.0
2019-10-01 12:15:00,93.25,93.46,93.25,93.37,10832.0,91.9218,92.1288,91.9218,92.0401,10832.0
2019-10-01 12:20:00,93.39,93.45,93.25,93.25,5471.0,92.0598,92.1189,91.9218,91.9218,5471.0
2019-10-01 12:25:00,93.27,93.43,93.25,93.26,32802.0,91.9415,92.0992,91.9218,91.9316,32802.0
2019-10-01 12:30:00,93.25,93.27,93.13,93.15,8100.0,91.9218,91.9415,91.8035,91.8232,8100.0
2019-10-01 12:35:00,93.13,93.26,93.11,93.25,15038.0,91.8035,91.9316,91.7838,91.9218,15038.0
2019-10-01 12:40:00,93.26,93.35,93.25,93.31,5432.0,91.9316,92.0203,91.9218,91.9809,5432.0
2019-10-01 12:45:00,93.33,93.36,93.26,93.28,4235.0,92.0006,92.0302,91.9316,91.9513,4235.0
2019-10-01 12:50:00,93.28,93.31,93.19,93.24,4199.0,91.9513,91.9809,91.8626,91.9119,4199.0
2019-10-01 12:55:00,93.24,93.32,93.23,93.23,4102.0,91.9119,91.9908,91.902,91.902,4102.0
2019-10-01 13:00:00,93.18,93.19,93.1,93.12,5030.0,91.8528,91.8626,91.7739,91.7936,5030.0
2019-10-01 13:05:00,93.1,93.11,93.0,93.06,7407.0,91.7739,91.7838,91.6753,91.7345,7407.0
2019-10-01 13:10:00,93.02,93.03,92.98,93.0,3414.0,91.695,91.7049,91.6556,91.6753,3414.0
2019-10-01 13:15:00,92.99,93.03,92.95,93.0,3604.0,91.6655,91.7049,91.626,91.6753,3604.0
2019-10-01 13:20:00,93.02,93.02,92.87,92.88,4674.0,91.695,91.695,91.5472,91.557,4674.0
2019-10-01 13:25:00,92.91,92.98,92.81,92.81,4983.0,91.5866,91.6556,91.488,91.488,4983.0
2019-10-01 13:30:00,92.82,92.82,92.63,92.63,5865.0,91.4979,91.4979,91.3106,91.3106,5865.0
2019-10-01 13:35:00,92.66,92.69,92.58,92.6,6104.0,91.3402,91.3697,91.2613,91.281,6104.0
2019-10-01 13:40:00,92.62,92.76,92.62,92.72,6952.0,91.3007,91.4387,91.3007,91.3993,6952.0
2019-10-01 13:45:00,92.7,92.81,92.7,92.8,4351.0,91.3796,91.488,91.3796,91.4782,4351.0
2019-10-01 13:50:00,92.8,92.83,92.73,92.73,3647.0,91.4782,91.5077,91.4092,91.4092,3647.0
2019-10-01 13:55:00,92.75,92.77,92.7,92.71,4647.0,91.4289,91.4486,91.3796,91.3895,4647.0
2019-10-01 14:00:00,92.71,92.78,92.64,92.75,5988.0,91.3895,91.4585,91.3204,91.4289,5988.0
2019-10-01 14:05:00,92.72,92.74,92.67,92.68,5153.0,91.3993,91.419,91.35,91.3599,5153.0
2019-10-01 14:10:00,92.69,92.87,92.67,92.87,8899.0,91.3697,91.5472,91.35,91.5472,8899.0
2019-10-01 14:15:00,92.85,92.85,92.74,92.8,4604.0,91.5275,91.5275,91.419,91.4782,4604.0
2019-10-01 14:20:00,92.81,92.87,92.8,92.87,4406.0,91.488,91.5472,91.4782,91.5472,4406.0
2019-10-01 14:25:00,92.88,92.9,92.72,92.75,9034.0,91.557,91.5767,91.3993,91.4289,9034.0
2019-10-01 14:30:00,92.77,92.96,92.77,92.93,9988.0,91.4486,91.6359,91.4486,91.6063,9988.0
2019-10-01 14:35:00,92.94,92.96,92.81,92.83,7306.0,91.6162,91.6359,91.488,91.5077,7306.0
2019-10-01 14:40:00,92.81,92.84,92.78,92.79,9604.0,91.488,91.5176,91.4585,91.4683,9604.0
2019-10-01 14:45:00,92.79,92.88,92.79,92.81,7763.0,91.4683,91.557,91.4683,91.488,7763.0
2019-10-01 14:50:00,92.85,92.86,92.82,92.82,8169.0,91.5275,91.5373,91.4979,91.4979,8169.0
2019-10-01 14:55:00,92.81,92.82,92.72,92.75,10452.0,91.488,91.4979,91.3993,91.4289,10452.0
2019-10-01 15:00:00,92.74,92.79,92.69,92.73,10961.0,91.419,91.4683,91.3697,91.4092,10961.0
2019-10-01 15:05:00,92.73,92.85,92.71,92.81,11500.0,91.4092,91.5275,91.3895,91.488,11500.0
2019-10-01 15:10:00,92.8,92.8,92.57,92.57,8826.0,91.4782,91.4782,91.2514,91.2514,8826.0
2019-10-01 15:15:00,92.58,92.58,92.52,92.54,18068.0,91.2613,91.2613,91.2022,91.2219,18068.0
2019-10-01 15:20:00,92.54,92.6,92.52,92.59,13683.0,91.2219,91.281,91.2022,91.2712,13683.0
2019-10-01 15:25:00,92.59,92.67,92.59,92.64,13234.0,91.2712,91.35,91.2712,91.3204,13234.0
2019-10-01 15:30:00,92.63,92.63,92.51,92.56,24358.0,91.3106,91.3106,91.1923,91.2416,24358.0
2019-10-01 15:35:00,92.56,92.62,92.45,92.45,16289.0,91.2416,91.3007,91.1332,91.1332,16289.0
2019-10-01 15:40:00,92.45,92.46,92.36,92.42,17244.0,91.1332,91.143,91.0444,91.1036,17244.0
2019-10-01 15:45:00,92.42,92.47,92.24,92.24,31761.0,91.1036,91.1529,90.9261,90.9261,31761.0
2019-10-01 15:50:00,92.24,92.34,92.2,92.24,57229.0,90.9261,91.0247,90.8867,90.9261,57229.0
2019-10-01 15:55:00,92.24,92.27,92.07,92.14,121416.0,90.9261,90.9557,90.7586,90.8276,121416.0
2019-10-02 09:30:00,91.62,91.71,90.81,90.87,33928.0,90.315,90.4037,89.5165,89.5757,33928.0
2019-10-02 09:35:00,90.97,91.11,90.89,90.91,12369.0,89.6742,89.8122,89.5954,89.6151,12369.0
2019-10-02 09:40:00,91.01,91.21,90.88,91.0,23574.0,89.7137,89.9108,89.5855,89.7038,23574.0
2019-10-02 09:45:00,90.97,91.25,90.96,90.98,9358.0,89.6742,89.9502,89.6644,89.6841,9358.0
2019-10-02 09:50:00,90.97,91.08,90.95,91.0,25452.0,89.6742,89.7827,89.6545,89.7038,25452.0
2019-10-02 09:55:00,90.98,91.05,90.89,90.93,17790.0,89.6841,89.7531,89.5954,89.6348,17790.0
2019-10-02 10:00:00,91.01,91.01,90.6,90.78,12105.0,89.7137,89.7137,89.3095,89.4869,12105.0
2019-10-02 10:05:00,90.8,91.09,90.8,90.98,7025.0,89.5067,89.7925,89.5067,89.6841,7025.0
2019-10-02 10:10:00,91.0,91.15,90.99,91.13,6001.0,89.7038,89.8517,89.694,89.832,6001.0
2019-10-02 10:15:00,91.07,91.23,91.07,91.23,5100.0,89.7728,89.9305,89.7728,89.9305,5100.0
2019-10-02 10:20:00,91.21,91.21,90.96,91.02,12781.0,89.9108,89.9108,89.6644,89.7235,12781.0
2019-10-02 10:25:00,90.98,91.05,90.92,91.03,8312.0,89.6841,89.7531,89.6249,89.7334,8312.0
2019-10-02 10:30:00,91.0,91.06,90.9,91.03,40613.0,89.7038,89.763,89.6052,89.7334,40613.0
2019-10-02 10:35:00,91.05,91.09,90.98,91.04,18876.0,89.7531,89.7925,89.6841,89.7432,18876.0
2019-10-02 10:40:00,91.01,91.07,90.91,91.07,5993.0,89.7137,89.7728,89.6151,89.7728,5993.0
2019-10-02 10:45:00,91.02,91.05,90.85,90.9,10580.0,89.7235,89.7531,89.5559,89.6052,10580.0
2019-10-02 10:50:00,90.89,91.22,90.89,91.22,15300.0,89.5954,89.9207,89.5954,89.9207,15300.0
2019-10-02 10:55:00,91.24,91.28,91.17,91.22,4568.0,89.9404,89.9798,89.8714,89.9207,4568.0
2019-10-02 11:00:00,91.15,91.34,91.15,91.32,4980.0,89.8517,90.039,89.8517,90.0193,4980.0
2019-10-02 11:05:00,91.33,91.53,91.25,91.45,12203.0,90.0291,90.2263,89.9502,90.1474,12203.0
2019-10-02 11:10:00,91.44,91.44,91.24,91.27,4800.0,90.1375,90.1375,89.9404,89.97,4800.0
2019-10-02 11:15:00,91.24,91.32,91.15,91.26,3259.0,89.9404,90.0193,89.8517,89.9601,3259.0
2019-10-02 11:20:00,91.26,91.26,91.11,91.21,4445.0,89.9601,89.9601,89.8122,89.9108,4445.0
2019-10-02 11:25:00,91.21,91.21,91.03,91.09,3522.0,89.9108,89.9108,89.7334,89.7925,3522.0
2019-10-02 11:30:00,91.06,91.12,90.89,91.04,13995.0,89.763,89.8221,89.5954,89.7432,13995.0
2019-10-02 11:35:00,91.03,91.14,90.97,91.14,4920.0,89.7334,89.8418,89.6742,89.8418,4920.0
2019-10-02 11:40:00,91.15,91.18,91.06,91.15,4699.0,89.8517,89.8812,89.763,89.8517,4699.0
2019-10-02 11:45:00,91.16,91.18,91.1,91.11,2900.0,89.8615,89.8812,89.8024,89.8122,2900.0
2019-10-02 11:50:00,91.12,91.19,91.08,91.15,6400.0,89.8221,89.8911,89.7827,89.8517,6400.0
2019-10-02 11:55:00,91.15,91.24,91.14,91.2,21692.0,89.8517,89.9404,89.8418,89.901,21692.0
2019-10-02 12:00:00,91.18,91.18,90.99,91.04,6467.0,89.8812,89.8812,89.694,89.7432,6467.0
2019-10-02 12:05:00,91.03,91.1,91.02,91.05,6304.0,89.7334,89.8024,89.7235,89.7531,6304.0
2019-10-02 12:10:00,91.03,91.04,90.84,90.92,84335.0,89.7334,89.7432,89.5461,89.6249,84335.0
2019-10-02 12:15:00,90.93,91.01,90.87,90.9,40881.0,89.6348,89.7137,89.5757,89.6052,40881.0
2019-10-02 12:20:00,90.93,90.97,90.88,90.97,5900.0,89.6348,89.6742,89.5855,89.6742,5900.0
2019-10-02 12:25:00,90.96,90.98,90.92,90.95,5207.0,89.6644,89.6841,89.6249,89.6545,5207.0
2019-10-02 12:30:00,90.97,90.98,90.92,90.95,5309.0,89.6742,89.6841,89.6249,89.6545,5309.0
2019-10-02 12:35:00,90.93,90.95,90.86,90.86,14022.0,89.6348,89.6545,89.5658,89.5658,14022.0
2019-10-02 12:40:00,90.89,90.98,90.88,90.98,4048.0,89.5954,89.6841,89.5855,89.6841,4048.0
2019-10-02 12:45:00,90.97,90.97,90.82,90.82,11840.0,89.6742,89.6742,89.5264,89.5264,11840.0
2019-10-02 12:50:00,90.81,90.81,90.73,90.74,3078.0,89.5165,89.5165,89.4377,89.4475,3078.0
2019-10-02 12:55:00,90.72,90.84,90.72,90.8,5926.0,89.4278,89.5461,89.4278,89.5067,5926.0
2019-10-02 13:00:00,90.78,90.86,90.75,90.83,6000.0,89.4869,89.5658,89.4574,89.5362,6000.0
2019-10-02 13:05:00,90.82,90.94,90.81,90.94,5300.0,89.5264,89.6447,89.5165,89.6447,5300.0
2019-10-02 13:10:00,90.95,91.09,90.95,91.05,20069.0,89.6545,89.7925,89.6545,89.7531,20069.0
2019-10-02 13:15:00,91.06,91.07,90.99,91.01,6441.0,89.763,89.7728,89.694,89.7137,6441.0
2019-10-02 13:20:00,91.01,91.05,90.99,91.01,6058.0,89.7137,89.7531,89.694,89.7137,6058.0
2019-10-02 13:25:00,91.02,91.14,91.02,91.07,5542.0,89.7235,89.8418,89.7235,89.7728,5542.0
2019-10-02 13:30:00,91.07,91.07,90.93,90.93,7036.0,89.7728,89.7728,89.6348,89.6348,7036.0
2019-10-02 13:35:00,90.93,90.99,90.91,90.95,4024.0,89.6348,89.694,89.6151,89.6545,4024.0
2019-10-02 13:40:00,90.94,91.03,90.94,91.02,2401.0,89.6447,89.7334,89.6447,89.7235,2401.0
2019-10-02 13:45:00,91.0,91.04,90.91,90.92,5259.0,89.7038,89.7432,89.6151,89.6249,5259.0
2019-10-02 13:50:00,90.94,90.95,90.78,90.9,10562.0,89.6447,89.6545,89.4869,89.6052,10562.0
2019-10-02 13:55:00,90.89,91.04,90.88,91.01,6096.0,89.5954,89.7432,89.5855,89.7137,6096.0
2019-10-02 14:00:00,91.0,91.16,90.95,91.15,6072.0,89.7038,89.8615,89.6545,89.8517,6072.0
2019-10-02 14:05:00,91.16,91.16,91.07,91.16,12609.0,89.8615,89.8615,89.7728,89.8615,12609.0
2019-10-02 14:10:00,91.16,91.17,91.09,91.14,5449.0,89.8615,89.8714,89.7925,89.8418,5449.0
2019-10-02 14:15:00,91.15,91.26,91.15,91.24,4995.0,89.8517,89.9601,89.8517,89.9404,4995.0
2019-10-02 14:20:00,91.22,91.38,91.2,91.38,7932.0,89.9207,90.0784,89.901,90.0784,7932.0
2019-10-02 14:25:00,91.39,91.41,91.31,91.35,8353.0,90.0883,90.108,90.0094,90.0488,8353.0
2019-10-02 14:30:00,91.34,91.35,91.28,91.33,11947.0,90.039,90.0488,89.9798,90.0291,11947.0
2019-10-02 14:35:00,91.33,91.35,91.25,91.27,17307.0,90.0291,90.0488,89.9502,89.97,17307.0
2019-10-02 14:40:00,91.27,91.3,91.22,91.3,5038.0,89.97,89.9995,89.9207,89.9995,5038.0
2019-10-02 14:45:00,91.29,91.45,91.27,91.44,24762.0,89.9897,90.1474,89.97,90.1375,24762.0
2019-10-02 14:50:00,91.43,91.57,91.37,91.37,11609.0,90.1277,90.2657,90.0685,90.0685,11609.0
2019-10-02 14:55:00,91.37,91.37,91.25,91.27,7388.0,90.0685,90.0685,89.9502,89.97,7388.0
2019-10-02 15:00:00,91.28,91.35,91.15,91.16,8092.0,89.9798,90.0488,89.8517,89.8615,8092.0
2019-10-02 15:05:00,91.16,91.18,91.09,91.17,10796.0,89.8615,89.8812,89.7925,89.8714,10796.0
2019-10-02 15:10:00,91.17,91.34,91.17,91.27,14040.0,89.8714,90.039,89.8714,89.97,14040.0
2019-10-02 15:15:00,91.27,91.29,91.23,91.25,12344.0,89.97,89.9897,89.9305,89.9502,12344.0
2019-10-02 15:20:00,91.24,91.32,91.23,91.25,10425.0,89.9404,90.0193,89.9305,89.9502,10425.0
2019-10-02 15:25:00,91.27,91.3,91.13,91.13,9298.0,89.97,89.9995,89.832,89.832,9298.0
2019-10-02 15:30:00,91.12,91.22,91.07,91.21,12154.0,89.8221,89.9207,89.7728,89.9108,12154.0
2019-10-02 15:35:00,91.2,91.2,91.1,91.11,9593.0,89.901,89.901,89.8024,89.8122,9593.0
2019-10-02 15:40:00,91.11,91.13,91.0,91.05,13479.0,89.8122,89.832,89.7038,89.7531,13479.0
2019-10-02 15:45:00,91.04,91.04,90.98,90.99,30422.0,89.7432,89.7432,89.6841,89.694,30422.0
2019-10-02 15:50:00,90.98,91.03,90.91,90.98,133296.0,89.6841,89.7334,89.6151,89.6841,133296.0
2019-10-02 15:55:00,90.98,90.98,90.82,90.98,188123.0,89.6841,89.6841,89.5264,89.6841,188123.0
2019-10-03 09:30:00,91.13,91.31,90.78,91.15,9713.0,89.832,90.0094,89.4869,89.8517,9713.0
2019-10-03 09:35:00,91.31,91.36,91.22,91.32,7050.0,90.0094,90.0587,89.9207,90.0193,7050.0
2019-10-03 09:40:00,91.34,91.49,91.24,91.3,6737.0,90.039,90.1868,89.9404,89.9995,6737.0
2019-10-03 09:45:00,91.36,91.42,91.27,91.42,2800.0,90.0587,90.1178,89.97,90.1178,2800.0
2019-10-03 09:50:00,91.46,91.51,91.37,91.44,7282.0,90.1573,90.2065,90.0685,90.1375,7282.0
2019-10-03 09:55:00,91.41,91.68,91.38,91.66,9992.0,90.108,90.3741,90.0784,90.3544,9992.0
2019-10-03 10:00:00,91.63,91.63,90.85,90.91,32623.0,90.3248,90.3248,89.5559,89.6151,32623.0
2019-10-03 10:05:00,90.94,91.02,90.75,90.89,41405.0,89.6447,89.7235,89.4574,89.5954,41405.0
2019-10-03 10:10:00,90.85,90.85,90.64,90.71,62388.0,89.5559,89.5559,89.3489,89.4179,62388.0
2019-10-03 10:15:00,90.75,90.87,90.63,90.86,8520.0,89.4574,89.5757,89.3391,89.5658,8520.0
2019-10-03 10:20:00,90.83,90.9,90.7,90.81,10000.0,89.5362,89.6052,89.4081,89.5165,10000.0
2019-10-03 10:25:00,90.81,91.2,90.81,91.03,11172.0,89.5165,89.901,89.5165,89.7334,11172.0
2019-10-03 10:30:00,91.0,91.14,91.0,91.08,7076.0,89.7038,89.8418,89.7038,89.7827,7076.0
2019-10-03 10:35:00,91.09,91.29,91.07,91.28,10036.0,89.7925,89.9897,89.7728,89.9798,10036.0
2019-10-03 10:40:00,91.24,91.24,91.12,91.12,8036.0,89.9404,89.9404,89.8221,89.8221,8036.0
2019-10-03 10:45:00,91.15,91.22,91.13,91.16,14949.0,89.8517,89.9207,89.832,89.8615,14949.0
2019-10-03 10:50:00,91.15,91.15,90.92,91.03,13703.0,89.8517,89.8517,89.6249,89.7334,13703.0
2019-10-03 10:55:00,91.02,91.21,91.0,91.19,8459.0,89.7235,89.9108,89.7038,89.8911,8459.0
2019-10-03 11:00:00,91.16,91.48,91.1,91.31,15519.0,89.8615,90.177,89.8024,90.0094,15519.0
2019-10-03 11:05:00,91.34,91.5,91.3,91.46,28714.0,90.039,90.1967,89.9995,90.1573,28714.0
2019-10-03 11:10:00,91.48,91.59,91.36,91.54,15335.0,90.177,90.2854,90.0587,90.2361,15335.0
2019-10-03 11:15:00,91.56,91.85,91.55,91.78,35992.0,90.2558,90.5417,90.246,90.4727,35992.0
2019-10-03 11:20:00,91.75,91.79,91.62,91.7,18704.0,90.4431,90.4826,90.315,90.3938,18704.0
2019-10-03 11:25:00,91.68,91.85,91.68,91.85,15419.0,90.3741,90.5417,90.3741,90.5417,15419.0
2019-10-03 11:30:00,91.82,91.85,91.66,91.68,11004.0,90.5121,90.5417,90.3544,90.3741,11004.0
2019-10-03 11:35:00,91.67,91.69,91.43,91.47,13763.0,90.3643,90.384,90.1277,90.1671,13763.0
2019-10-03 11:40:00,91.44,91.46,91.29,91.45,8011.0,90.1375,90.1573,89.9897,90.1474,8011.0
2019-10-03 11:45:00,91.47,91.49,91.18,91.19,14835.0,90.1671,90.1868,89.8812,89.8911,14835.0
2019-10-03 11:50:00,91.21,91.21,91.07,91.19,12240.0,89.9108,89.9108,89.7728,89.8911,12240.0
2019-10-03 11:55:00,91.19,91.23,91.0,91.06,6234.0,89.8911,89.9305,89.7038,89.763,6234.0
2019-10-03 12:00:00,91.08,91.18,91.06,91.11,6475.0,89.7827,89.8812,89.763,89.8122,6475.0
2019-10-03 12:05:00,91.14,91.34,91.14,91.26,8224.0,89.8418,90.039,89.8418,89.9601,8224.0
2019-10-03 12:10:00,91.27,91.48,91.24,91.46,5285.0,89.97,90.177,89.9404,90.1573,5285.0
2019-10-03 12:15:00,91.46,91.49,91.26,91.31,6706.0,90.1573,90.1868,89.9601,90.0094,6706.0
2019-10-03 12:20:00,91.24,91.3,91.18,91.22,5470.0,89.9404,89.9995,89.8812,89.9207,5470.0
2019-10-03 12:25:00,91.25,91.48,91.24,91.42,5094.0,89.9502,90.177,89.9404,90.1178,5094.0
2019-10-03 12:30:00,91.44,91.54,91.39,91.48,5021.0,90.1375,90.2361,90.0883,90.177,5021.0
2019-10-03 12:35:00,91.5,91.54,91.47,91.51,3634.0,90.1967,90.2361,90.1671,90.2065,3634.0
2019-10-03 12:40:00,91.5,91.67,91.5,91.66,21263.0,90.1967,90.3643,90.1967,90.3544,21263.0
2019-10-03 12:45:00,91.66,91.66,91.57,91.61,16104.0,90.3544,90.3544,90.2657,90.3051,16104.0
2019-10-03 12:50:00,91.63,91.76,91.6,91.68,26305.0,90.3248,90.453,90.2953,90.3741,26305.0
2019-10-03 12:55:00,91.7,91.79,91.68,91.73,5826.0,90.3938,90.4826,90.3741,90.4234,5826.0
2019-10-03 13:00:00,91.76,91.81,91.68,91.72,7841.0,90.453,90.5023,90.3741,90.4136,7841.0
2019-10-03 13:05:00,91.72,91.76,91.67,91.67,5284.0,90.4136,90.453,90.3643,90.3643,5284.0
2019-10-03 13:10:00,91.67,91.7,91.62,91.65,7485.0,90.3643,90.3938,90.315,90.3446,7485.0
2019-10-03 13:15:00,91.65,91.65,91.54,91.54,6747.0,90.3446,90.3446,90.2361,90.2361,6747.0
2019-10-03 13:20:00,91.53,91.64,91.53,91.64,3980.0,90.2263,90.3347,90.2263,90.3347,3980.0
2019-10-03 13:25:00,91.65,91.67,91.55,91.55,5172.0,90.3446,90.3643,90.246,90.246,5172.0
2019-10-03 13:30:00,91.57,91.61,91.57,91.59,3586.0,90.2657,90.3051,90.2657,90.2854,3586.0
2019-10-03 13:35:00,91.57,91.67,91.55,91.6,6387.0,90.2657,90.3643,90.246,90.2953,6387.0
2019-10-03 13:40:00,91.64,91.79,91.63,91.71,12455.0,90.3347,90.4826,90.3248,90.4037,12455.0
2019-10-03 13:45:00,91.71,91.79,91.7,91.79,6900.0,90.4037,90.4826,90.3938,90.4826,6900.0
2019-10-03 13:50:00,91.79,91.81,91.73,91.77,6471.0,90.4826,90.5023,90.4234,90.4628,6471.0
2019-10-03 13:55:00,91.78,91.8,91.74,91.78,7119.0,90.4727,90.4924,90.4333,90.4727,7119.0
2019-10-03 14:00:00,91.77,91.79,91.74,91.75,10108.0,90.4628,90.4826,90.4333,90.4431,10108.0
2019-10-03 14:05:00,91.76,91.82,91.72,91.78,18732.0,90.453,90.5121,90.4136,90.4727,18732.0
2019-10-03 14:10:00,91.79,91.81,91.76,91.8,6523.0,90.4826,90.5023,90.453,90.4924,6523.0
2019-10-03 14:15:00,91.81,91.9,91.78,91.88,7004.0,90.5023,90.591,90.4727,90.5713,7004.0
2019-10-03 14:20:00,91.87,91.91,91.85,91.9,5953.0,90.5614,90.6008,90.5417,90.591,5953.0
2019-10-03 14:25:00,91.89,91.95,91.83,91.89,7423.0,90.5811,90.6403,90.522,90.5811,7423.0
2019-10-03 14:30:00,91.88,91.92,91.82,91.86,8193.0,90.5713,90.6107,90.5121,90.5516,8193.0
2019-10-03 14:35:00,91.88,91.89,91.74,91.75,15167.0,90.5713,90.5811,90.4333,90.4431,15167.0
2019-10-03 14:40:00,91.75,91.81,91.74,91.8,6084.0,90.4431,90.5023,90.4333,90.4924,6084.0
2019-10-03 14:45:00,91.79,91.83,91.74,91.79,48257.0,90.4826,90.522,90.4333,90.4826,48257.0
2019-10-03 14:50:00,91.8,91.82,91.74,91.76,11772.0,90.4924,90.5121,90.4333,90.453,11772.0
2019-10-03 14:55:00,91.76,91.78,91.72,91.73,14173.0,90.453,90.4727,90.4136,90.4234,14173.0
2019-10-03 15:00:00,91.73,91.79,91.73,91.78,23770.0,90.4234,90.4826,90.4234,90.4727,23770.0
2019-10-03 15:05:00,91.78,91.78,91.73,91.77,23356.0,90.4727,90.4727,90.4234,90.4628,23356.0
2019-10-03 15:10:00,91.76,91.77,91.67,91.69,12176.0,90.453,90.4628,90.3643,90.384,12176.0
2019-10-03 15:15:00,91.69,91.7,91.6,91.67,19873.0,90.384,90.3938,90.2953,90.3643,19873.0
2019-10-03 15:20:00,91.67,91.74,91.66,91.66,10440.0,90.3643,90.4333,90.3544,90.3544,10440.0
2019-10-03 15:25:00,91.66,91.76,91.65,91.75,31914.0,90.3544,90.453,90.3446,90.4431,31914.0
2019-10-03 15:30:00,91.75,91.79,91.7,91.73,38803.0,90.4431,90.4826,90.3938,90.4234,38803.0
2019-10-03 15:35:00,91.73,91.81,91.72,91.79,20912.0,90.4234,90.5023,90.4136,90.4826,20912.0
2019-10-03 15:40:00,91.8,91.86,91.78,91.82,36187.0,90.4924,90.5516,90.4727,90.5121,36187.0
2019-10-03 15:45:00,91.83,91.84,91.77,91.79,35594.0,90.522,90.5318,90.4628,90.4826,35594.0
2019-10-03 15:50:00,91.78,92.02,91.74,92.0,56417.0,90.4727,90.7093,90.4333,90.6896,56417.0
2019-10-03 15:55:00,92.01,92.05,91.85,92.01,163085.0,90.6994,90.7389,90.5417,90.6994,163085.0
2019-10-04 09:30:00,92.3,92.83,92.07,92.83,74327.0,90.9853,91.5077,90.7586,91.5077,74327.0
2019-10-04 09:35:00,92.97,93.37,92.8,92.96,18683.0,91.6457,92.0401,91.4782,91.6359,18683.0
2019-10-04 09:40:00,92.86,93.07,92.85,93.07,16573.0,91.5373,91.7443,91.5275,91.7443,16573.0
2019-10-04 09:45:00,93.02,93.1,92.89,93.1,9581.0,91.695,91.7739,91.5669,91.7739,9581.0
2019-10-04 09:50:00,93.09,93.31,93.04,93.28,4377.0,91.764,91.9809,91.7148,91.9513,4377.0
2019-10-04 09:55:00,93.31,93.32,93.07,93.1,12216.0,91.9809,91.9908,91.7443,91.7739,12216.0
2019-10-04 10:00:00,93.06,93.48,93.06,93.48,5163.0,91.7345,92.1485,91.7345,92.1485,5163.0
2019-10-04 10:05:00,93.52,93.57,93.34,93.34,10453.0,92.1879,92.2372,92.0105,92.0105,10453.0
2019-10-04 10:10:00,93.34,93.43,93.18,93.35,10684.0,92.0105,92.0992,91.8528,92.0203,10684.0
2019-10-04 10:15:00,93.34,93.48,93.31,93.44,19468.0,92.0105,92.1485,91.9809,92.1091,19468.0
2019-10-04 10:20:00,93.45,93.61,93.45,93.61,10084.0,92.1189,92.2766,92.1189,92.2766,10084.0
2019-10-04 10:25:00,93.57,93.63,93.45,93.45,10893.0,92.2372,92.2963,92.1189,92.1189,10893.0
2019-10-04 10:30:00,93.44,93.46,93.27,93.31,28543.0,92.1091,92.1288,91.9415,91.9809,28543.0
2019-10-04 10:35:00,93.3,93.34,93.18,93.2,45132.0,91.971,92.0105,91.8528,91.8725,45132.0
2019-10-04 10:40:00,93.19,93.49,93.19,93.37,29499.0,91.8626,92.1583,91.8626,92.0401,29499.0
2019-10-04 10:45:00,93.36,93.43,93.22,93.37,6424.0,92.0302,92.0992,91.8922,92.0401,6424.0
2019-10-04 10:50:00,93.37,93.44,93.33,93.42,6358.0,92.0401,92.1091,92.0006,92.0893,6358.0
2019-10-04 10:55:00,93.45,93.6,93.42,93.47,21895.0,92.1189,92.2668,92.0893,92.1386,21895.0
2019-10-04 11:00:00,93.49,93.59,93.43,93.51,9269.0,92.1583,92.2569,92.0992,92.1781,9269.0
2019-10-04 11:05:00,93.51,93.54,93.42,93.44,21997.0,92.1781,92.2076,92.0893,92.1091,21997.0
2019-10-04 11:10:00,93.46,93.55,93.42,93.55,5732.0,92.1288,92.2175,92.0893,92.2175,5732.0
2019-10-04 11:15:00,93.55,93.59,93.53,93.57,6360.0,92.2175,92.2569,92.1978,92.2372,6360.0
2019-10-04 11:20:00,93.61,93.66,93.47,93.55,8141.0,92.2766,92.3259,92.1386,92.2175,8141.0
2019-10-04 11:25:00,93.56,93.57,93.46,93.46,8391.0,92.2273,92.2372,92.1288,92.1288,8391.0
2019-10-04 11:30:00,93.48,93.59,93.47,93.59,3008.0,92.1485,92.2569,92.1386,92.2569,3008.0
2019-10-04 11:35:00,93.59,93.68,93.55,93.66,32286.0,92.2569,92.3456,92.2175,92.3259,32286.0
2019-10-04 11:40:00,93.64,93.67,93.58,93.59,3302.0,92.3062,92.3358,92.2471,92.2569,3302.0
2019-10-04 11:45:00,93.59,93.65,93.57,93.64,5750.0,92.2569,92.3161,92.2372,92.3062,5750.0
2019-10-04 11:50:00,93.65,93.7,93.64,93.69,9145.0,92.3161,92.3654,92.3062,92.3555,9145.0
2019-10-04 11:55:00,93.71,93.74,93.69,93.7,7262.0,92.3752,92.4048,92.3555,92.3654,7262.0
2019-10-04 12:00:00,93.7,93.74,93.63,93.69,8176.0,92.3654,92.4048,92.2963,92.3555,8176.0
2019-10-04 12:05:00,93.69,93.72,93.63,93.7,6723.0,92.3555,92.3851,92.2963,92.3654,6723.0
2019-10-04 12:10:00,93.7,93.73,93.66,93.71,4840.0,92.3654,92.3949,92.3259,92.3752,4840.0
2019-10-04 12:15:00,93.7,93.7,93.66,93.67,5858.0,92.3654,92.3654,92.3259,92.3358,5858.0
2019-10-04 12:20:00,93.67,93.74,93.66,93.72,5716.0,92.3358,92.4048,92.3259,92.3851,5716.0
2019-10-04 12:25:00,93.76,93.77,93.66,93.66,3100.0,92.4245,92.4344,92.3259,92.3259,3100.0
2019-10-04 12:30:00,93.66,93.72,93.55,93.56,12816.0,92.3259,92.3851,92.2175,92.2273,12816.0
2019-10-04 12:35:00,93.5,93.6,93.5,93.5,11340.0,92.1682,92.2668,92.1682,92.1682,11340.0
2019-10-04 12:40:00,93.52,93.56,93.47,93.5,38801.0,92.1879,92.2273,92.1386,92.1682,38801.0
2019-10-04 12:45:00,93.51,93.53,93.44,93.51,3030.0,92.1781,92.1978,92.1091,92.1781,3030.0
2019-10-04 12:50:00,93.55,93.57,93.5,93.55,2518.0,92.2175,92.2372,92.1682,92.2175,2518.0
2019-10-04 12:55:00,93.55,93.56,93.53,93.56,2502.0,92.2175,92.2273,92.1978,92.2273,2502.0
2019-10-04 13:00:00,93.56,93.57,93.5,93.55,3701.0,92.2273,92.2372,92.1682,92.2175,3701.0
2019-10-04 13:05:00,93.54,93.56,93.44,93.44,22160.0,92.2076,92.2273,92.1091,92.1091,22160.0
2019-10-04 13:10:00,93.46,93.47,93.43,93.47,4936.0,92.1288,92.1386,92.0992,92.1386,4936.0
2019-10-04 13:15:00,93.48,93.48,93.45,93.48,1925.0,92.1485,92.1485,92.1189,92.1485,1925.0
2019-10-04 13:20:00,93.5,93.53,93.45,93.52,2642.0,92.1682,92.1978,92.1189,92.1879,2642.0
2019-10-04 13:25:00,93.52,93.59,93.51,93.59,4914.0,92.1879,92.2569,92.1781,92.2569,4914.0
2019-10-04 13:30:00,93.59,93.62,93.57,93.57,14500.0,92.2569,92.2865,92.2372,92.2372,14500.0
2019-10-04 13:35:00,93.56,93.58,93.54,93.54,2100.0,92.2273,92.2471,92.2076,92.2076,2100.0
2019-10-04 13:40:00,93.56,93.68,93.56,93.64,17460.0,92.2273,92.3456,92.2273,92.3062,17460.0
2019-10-04 13:45:00,93.63,93.65,93.58,93.65,8308.0,92.2963,92.3161,92.2471,92.3161,8308.0
2019-10-04 13:50:00,93.64,93.64,93.48,93.48,4584.0,92.3062,92.3062,92.1485,92.1485,4584.0
2019-10-04 13:55:00,93.51,93.51,93.42,93.45,3063.0,92.1781,92.1781,92.0893,92.1189,3063.0
2019-10-04 14:00:00,93.46,93.5,93.44,93.44,2700.0,92.1288,92.1682,92.1091,92.1091,2700.0
2019-10-04 14:05:00,93.45,93.46,93.36,93.4,4720.0,92.1189,92.1288,92.0302,92.0696,4720.0
2019-10-04 14:10:00,93.43,93.46,93.42,93.42,5419.0,92.0992,92.1288,92.0893,92.0893,5419.0
2019-10-04 14:15:00,93.44,93.52,93.44,93.5,3923.0,92.1091,92.1879,92.1091,92.1682,3923.0
2019-10-04 14:20:00,93.49,93.53,93.47,93.52,6931.0,92.1583,92.1978,92.1386,92.1879,6931.0
2019-10-04 14:25:00,93.52,93.53,93.47,93.48,3510.0,92.1879,92.1978,92.1386,92.1485,3510.0
2019-10-04 14:30:00,93.47,93.53,93.47,93.52,2300.0,92.1386,92.1978,92.1386,92.1879,2300.0
2019-10-04 14:35:00,93.5,93.56,93.5,93.52,5558.0,92.1682,92.2273,92.1682,92.1879,5558.0
2019-10-04 14:40:00,93.51,93.55,93.48,93.49,4579.0,92.1781,92.2175,92.1485,92.1583,4579.0
2019-10-04 14:45:00,93.48,93.48,93.44,93.45,3621.0,92.1485,92.1485,92.1091,92.1189,3621.0
2019-10-04 14:50:00,93.45,93.46,93.4,93.43,5519.0,92.1189,92.1288,92.0696,92.0992,5519.0
2019-10-04 14:55:00,93.44,93.45,93.42,93.43,9487.0,92.1091,92.1189,92.0893,92.0992,9487.0
2019-10-04 15:00:00,93.43,93.44,93.38,93.39,5174.0,92.0992,92.1091,92.0499,92.0598,5174.0
2019-10-04 15:05:00,93.39,93.41,93.37,93.41,8706.0,92.0598,92.0795,92.0401,92.0795,8706.0
2019-10-04 15:10:00,93.41,93.41,93.35,93.36,8273.0,92.0795,92.0795,92.0203,92.0302,8273.0
2019-10-04 15:15:00,93.36,93.4,93.35,93.37,9862.0,92.0302,92.0696,92.0203,92.0401,9862.0
2019-10-04 15:20:00,93.38,93.4,93.37,93.39,8119.0,92.0499,92.0696,92.0401,92.0598,8119.0
2019-10-04 15:25:00,93.39,93.44,93.37,93.39,10464.0,92.0598,92.1091,92.0401,92.0598,10464.0
2019-10-04 15:30:00,93.4,93.51,93.4,93.45,10109.0,92.0696,92.1781,92.0696,92.1189,10109.0
2019-10-04 15:35:00,93.45,93.51,93.45,93.51,13183.0,92.1189,92.1781,92.1189,92.1781,13183.0
2019-10-04 15:40:00,93.5,93.51,93.47,93.47,16603.0,92.1682,92.1781,92.1386,92.1386,16603.0
2019-10-04 15:45:00,93.48,93.56,93.44,93.52,22749.0,92.1485,92.2273,92.1091,92.1879,22749.0
2019-10-04 15:50:00,93.51,93.56,93.38,93.43,41320.0,92.1781,92.2273,92.0499,92.0992,41320.0
2019-10-04 15:55:00,93.43,93.51,93.33,93.35,163905.0,92.0992,92.1781,92.0006,92.0203,163905.0
2019-10-07 09:30:00,93.03,93.12,92.51,92.51,14692.0,91.7049,91.7936,91.1923,91.1923,14692.0
2019-10-07 09:35:00,92.53,92.62,92.45,92.45,1703.0,91.212,91.3007,91.1332,91.1332,1703.0
2019-10-07 09:40:00,92.43,92.52,92.26,92.34,6924.0,91.1134,91.2022,90.9459,91.0247,6924.0
2019-10-07 09:45:00,92.31,92.49,92.2,92.21,10139.0,90.9952,91.1726,90.8867,90.8966,10139.0
2019-10-07 09:50:00,92.21,92.44,92.19,92.19,11902.0,90.8966,91.1233,90.8769,90.8769,11902.0
2019-10-07 09:55:00,92.22,92.23,91.95,92.02,8990.0,90.9064,90.9163,90.6403,90.7093,8990.0
2019-10-07 10:00:00,92.04,92.06,91.73,91.88,10839.0,90.729,90.7487,90.4234,90.5713,10839.0
2019-10-07 10:05:00,91.88,92.15,91.83,92.15,43458.0,90.5713,90.8374,90.522,90.8374,43458.0
2019-10-07 10:10:00,92.15,92.16,91.97,91.98,14262.0,90.8374,90.8473,90.66,90.6699,14262.0
2019-10-07 10:15:00,91.98,92.01,91.81,91.82,8629.0,90.6699,90.6994,90.5023,90.5121,8629.0
2019-10-07 10:20:00,91.8,91.9,91.78,91.84,15388.0,90.4924,90.591,90.4727,90.5318,15388.0
2019-10-07 10:25:00,91.83,91.89,91.79,91.87,3538.0,90.522,90.5811,90.4826,90.5614,3538.0
2019-10-07 10:30:00,91.83,91.86,91.79,91.84,8092.0,90.522,90.5516,90.4826,90.5318,8092.0
2019-10-07 10:35:00,91.86,91.9,91.74,91.74,9245.0,90.5516,90.591,90.4333,90.4333,9245.0
2019-10-07 10:40:00,91.79,91.84,91.73,91.73,13519.0,90.4826,90.5318,90.4234,90.4234,13519.0
2019-10-07 10:45:00,91.73,91.75,91.66,91.67,7512.0,90.4234,90.4431,90.3544,90.3643,7512.0
2019-10-07 10:50:00,91.65,91.72,91.61,91.7,11903.0,90.3446,90.4136,90.3051,90.3938,11903.0
2019-10-07 10:55:00,91.7,91.9,91.7,91.86,6114.0,90.3938,90.591,90.3938,90.5516,6114.0
2019-10-07 11:00:00,91.89,92.01,91.89,91.97,17375.0,90.5811,90.6994,90.5811,90.66,17375.0
2019-10-07 11:05:00,91.97,92.16,91.97,92.14,8715.0,90.66,90.8473,90.66,90.8276,8715.0
2019-10-07 11:10:00,92.16,92.16,91.89,91.89,10602.0,90.8473,90.8473,90.5811,90.5811,10602.0
2019-10-07 11:15:00,91.91,91.99,91.88,91.99,5296.0,90.6008,90.6797,90.5713,90.6797,5296.0
2019-10-07 11:20:00,92.0,92.0,91.9,91.97,6592.0,90.6896,90.6896,90.591,90.66,6592.0
2019-10-07 11:25:00,91.97,92.07,91.97,92.0,5016.0,90.66,90.7586,90.66,90.6896,5016.0
2019-10-07 11:30:00,92.01,92.12,92.0,92.09,5615.0,90.6994,90.8079,90.6896,90.7783,5615.0
2019-10-07 11:35:00,92.09,92.1,92.02,92.03,6485.0,90.7783,90.7881,90.7093,90.7191,6485.0
2019-10-07 11:40:00,92.05,92.13,92.01,92.09,7781.0,90.7389,90.8177,90.6994,90.7783,7781.0
2019-10-07 11:45:00,92.1,92.13,92.04,92.1,10191.0,90.7881,90.8177,90.729,90.7881,10191.0
2019-10-07 11:50:00,92.09,92.16,92.06,92.14,13898.0,90.7783,90.8473,90.7487,90.8276,13898.0
2019-10-07 11:55:00,92.14,92.17,92.07,92.15,11131.0,90.8276,90.8571,90.7586,90.8374,11131.0
2019-10-07 12:00:00,92.14,92.15,92.03,92.03,55343.0,90.8276,90.8374,90.7191,90.7191,55343.0
2019-10-07 12:05:00,92.03,92.13,91.91,91.92,28444.0,90.7191,90.8177,90.6008,90.6107,28444.0
2019-10-07 12:10:00,91.91,91.91,91.83,91.89,11807.0,90.6008,90.6008,90.522,90.5811,11807.0
2019-10-07 12:15:00,91.89,91.95,91.82,91.83,7626.0,90.5811,90.6403,90.5121,90.522,7626.0
2019-10-07 12:20:00,91.83,91.9,91.81,91.82,7383.0,90.522,90.591,90.5023,90.5121,7383.0
2019-10-07 12:25:00,91.82,91.82,91.66,91.7,9380.0,90.5121,90.5121,90.3544,90.3938,9380.0
2019-10-07 12:30:00,91.69,91.7,91.66,91.68,3628.0,90.384,90.3938,90.3544,90.3741,3628.0
2019-10-07 12:35:00,91.69,91.71,91.68,91.7,4601.0,90.384,90.4037,90.3741,90.3938,4601.0
2019-10-07 12:40:00,91.72,91.78,91.72,91.77,5716.0,90.4136,90.4727,90.4136,90.4628,5716.0
2019-10-07 12:45:00,91.77,91.85,91.75,91.85,6379.0,90.4628,90.5417,90.4431,90.5417,6379.0
2019-10-07 12:50:00,91.84,91.91,91.79,91.79,31455.0,90.5318,90.6008,90.4826,90.4826,31455.0
2019-10-07 12:55:00,91.8,91.83,91.79,91.81,6099.0,90.4924,90.522,90.4826,90.5023,6099.0
2019-10-07 13:00:00,91.81,91.91,91.81,91.89,7243.0,90.5023,90.6008,90.5023,90.5811,7243.0
2019-10-07 13:05:00,91.89,91.89,91.68,91.68,7782.0,90.5811,90.5811,90.3741,90.3741,7782.0
2019-10-07 13:10:00,91.63,91.63,91.53,91.55,8817.0,90.3248,90.3248,90.2263,90.246,8817.0
2019-10-07 13:15:00,91.53,91.53,91.46,91.47,5347.0,90.2263,90.2263,90.1573,90.1671,5347.0
2019-10-07 13:20:00,91.49,91.57,91.49,91.54,9545.0,90.1868,90.2657,90.1868,90.2361,9545.0
2019-10-07 13:25:00,91.54,91.57,91.52,91.54,2613.0,90.2361,90.2657,90.2164,90.2361,2613.0
2019-10-07 13:30:00,91.53,91.93,91.5,91.78,31614.0,90.2263,90.6206,90.1967,90.4727,31614.0
2019-10-07 13:35:00,91.74,91.94,91.7,91.86,53614.0,90.4333,90.6304,90.3938,90.5516,53614.0
2019-10-07 13:40:00,91.88,92.09,91.86,92.08,15909.0,90.5713,90.7783,90.5516,90.7684,15909.0
2019-10-07 13:45:00,92.08,92.08,91.94,91.97,12676.0,90.7684,90.7684,90.6304,90.66,12676.0
2019-10-07 13:50:00,91.95,92.08,91.95,92.08,6820.0,90.6403,90.7684,90.6403,90.7684,6820.0
2019-10-07 13:55:00,92.07,92.07,92.02,92.05,9044.0,90.7586,90.7586,90.7093,90.7389,9044.0
2019-10-07 14:00:00,92.05,92.05,91.94,91.95,7317.0,90.7389,90.7389,90.6304,90.6403,7317.0
2019-10-07 14:05:00,91.95,91.96,91.8,91.81,13645.0,90.6403,90.6501,90.4924,90.5023,13645.0
2019-10-07 14:10:00,91.8,91.82,91.67,91.7,6912.0,90.4924,90.5121,90.3643,90.3938,6912.0
2019-10-07 14:15:00,91.71,91.72,91.58,91.6,18565.0,90.4037,90.4136,90.2755,90.2953,18565.0
2019-10-07 14:20:00,91.59,91.62,91.5,91.54,9566.0,90.2854,90.315,90.1967,90.2361,9566.0
2019-10-07 14:25:00,91.52,91.57,91.5,91.56,13465.0,90.2164,90.2657,90.1967,90.2558,13465.0
2019-10-07 14:30:00,91.54,91.55,91.37,91.38,17878.0,90.2361,90.246,90.0685,90.0784,17878.0
2019-10-07 14:35:00,91.39,91.44,91.32,91.36,16615.0,90.0883,90.1375,90.0193,90.0587,16615.0
2019-10-07 14:40:00,91.36,91.4,91.25,91.26,15651.0,90.0587,90.0981,89.9502,89.9601,15651.0
2019-10-07 14:45:00,91.27,91.28,91.12,91.14,21928.0,89.97,89.9798,89.8221,89.8418,21928.0
2019-10-07 14:50:00,91.14,91.14,90.98,90.99,37974.0,89.8418,89.8418,89.6841,89.694,37974.0
2019-10-07 14:55:00,90.99,91.09,90.95,91.03,34536.0,89.694,89.7925,89.6545,89.7334,34536.0
2019-10-07 15:00:00,91.04,91.14,91.0,91.06,24001.0,89.7432,89.8418,89.7038,89.763,24001.0
2019-10-07 15:05:00,91.09,91.22,91.07,91.19,23171.0,89.7925,89.9207,89.7728,89.8911,23171.0
2019-10-07 15:10:00,91.18,91.31,91.06,91.31,20869.0,89.8812,90.0094,89.763,90.0094,20869.0
2019-10-07 15:15:00,91.3,91.43,91.29,91.41,16806.0,89.9995,90.1277,89.9897,90.108,16806.0
2019-10-07 15:20:00,91.41,91.43,91.27,91.43,12099.0,90.108,90.1277,89.97,90.1277,12099.0
2019-10-07 15:25:00,91.43,91.55,91.43,91.53,15380.0,90.1277,90.246,90.1277,90.2263,15380.0
2019-10-07 15:30:00,91.54,91.54,91.4,91.42,25852.0,90.2361,90.2361,90.0981,90.1178,25852.0
2019-10-07 15:35:00,91.43,91.48,91.37,91.38,15483.0,90.1277,90.177,90.0685,90.0784,15483.0
2019-10-07 15:40:00,91.39,91.43,91.23,91.26,21435.0,90.0883,90.1277,89.9305,89.9601,21435.0
2019-10-07 15:45:00,91.26,91.37,91.24,91.3,20390.0,89.9601,90.0685,89.9404,89.9995,20390.0
2019-10-07 15:50:00,91.3,91.3,91.0,91.03,71749.0,89.9995,89.9995,89.7038,89.7334,71749.0
2019-10-07 15:55:00,91.04,91.15,91.0,91.01,204179.0,89.7432,89.8517,89.7038,89.7137,204179.0
2019-10-08 09:30:00,90.19,90.36,89.8,90.09,22569.0,88.9053,89.0729,88.5209,88.8068,22569.0
2019-10-08 09:35:00,90.08,90.26,89.47,89.48,26971.0,88.7969,88.9744,88.1956,88.2055,26971.0
2019-10-08 09:40:00,89.5,89.5,88.97,89.47,29225.0,88.2252,88.2252,87.7027,88.1956,29225.0
2019-10-08 09:45:00,89.37,89.75,89.33,89.56,70994.0,88.097,88.4716,88.0576,88.2843,70994.0
2019-10-08 09:50:00,89.53,89.74,89.48,89.73,18925.0,88.2547,88.4618,88.2055,88.4519,18925.0
2019-10-08 09:55:00,89.72,89.82,89.69,89.75,19776.0,88.442,88.5406,88.4125,88.4716,19776.0
2019-10-08 10:00:00,89.77,89.91,89.66,89.76,21211.0,88.4913,88.6293,88.3829,88.4815,21211.0
2019-10-08 10:05:00,89.8,89.92,89.71,89.88,4781.0,88.5209,88.6392,88.4322,88.5998,4781.0
2019-10-08 10:10:00,89.91,90.08,89.83,90.0,9453.0,88.6293,88.7969,88.5505,88.7181,9453.0
2019-10-08 10:15:00,90.02,90.16,89.88,90.11,44542.0,88.7378,88.8758,88.5998,88.8265,44542.0
2019-10-08 10:20:00,90.15,90.15,90.05,90.13,5838.0,88.8659,88.8659,88.7673,88.8462,5838.0
2019-10-08 10:25:00,90.12,90.24,90.01,90.06,4455.0,88.8363,88.9546,88.7279,88.7772,4455.0
2019-10-08 10:30:00,90.08,90.23,90.01,90.03,5381.0,88.7969,88.9448,88.7279,88.7476,5381.0
2019-10-08 10:35:00,90.04,90.33,90.0,90.3,3987.0,88.7575,89.0434,88.7181,89.0138,3987.0
2019-10-08 10:40:00,90.34,90.39,90.3,90.33,7603.0,89.0532,89.1025,89.0138,89.0434,7603.0
2019-10-08 10:45:00,90.35,90.35,90.26,90.3,4968.0,89.0631,89.0631,88.9744,89.0138,4968.0
2019-10-08 10:50:00,90.29,90.32,90.25,90.32,3321.0,89.0039,89.0335,88.9645,89.0335,3321.0
2019-10-08 10:55:00,90.37,90.7,90.36,90.66,3980.0,89.0828,89.4081,89.0729,89.3687,3980.0
2019-10-08 11:00:00,90.7,90.72,90.55,90.67,5997.0,89.4081,89.4278,89.2602,89.3785,5997.0
2019-10-08 11:05:00,90.74,90.77,90.64,90.72,5491.0,89.4475,89.4771,89.3489,89.4278,5491.0
2019-10-08 11:10:00,90.69,90.79,90.68,90.7,29603.0,89.3982,89.4968,89.3884,89.4081,29603.0
2019-10-08 11:15:00,90.75,91.0,90.75,90.94,15498.0,89.4574,89.7038,89.4574,89.6447,15498.0
2019-10-08 11:20:00,90.95,90.96,90.71,90.88,38798.0,89.6545,89.6644,89.4179,89.5855,38798.0
2019-10-08 11:25:00,90.81,90.81,90.69,90.76,4568.0,89.5165,89.5165,89.3982,89.4672,4568.0
2019-10-08 11:30:00,90.73,90.76,90.46,90.53,78071.0,89.4377,89.4672,89.1715,89.2405,78071.0
2019-10-08 11:35:00,90.51,90.73,90.51,90.63,4485.0,89.2208,89.4377,89.2208,89.3391,4485.0
2019-10-08 11:40:00,90.64,90.67,90.53,90.62,6337.0,89.3489,89.3785,89.2405,89.3292,6337.0
2019-10-08 11:45:00,90.71,90.74,90.61,90.71,6541.0,89.4179,89.4475,89.3194,89.4179,6541.0
2019-10-08 11:50:00,90.71,90.93,90.69,90.9,5975.0,89.4179,89.6348,89.3982,89.6052,5975.0
2019-10-08 11:55:00,90.92,91.02,90.85,90.98,4505.0,89.6249,89.7235,89.5559,89.6841,4505.0
2019-10-08 12:00:00,90.97,91.02,90.94,90.98,9083.0,89.6742,89.7235,89.6447,89.6841,9083.0
2019-10-08 12:05:00,90.96,91.07,90.93,91.07,2804.0,89.6644,89.7728,89.6348,89.7728,2804.0
2019-10-08 12:10:00,91.05,91.08,90.97,91.06,127859.0,89.7531,89.7827,89.6742,89.763,127859.0
2019-10-08 12:15:00,91.04,91.05,90.94,90.97,48931.0,89.7432,89.7531,89.6447,89.6742,48931.0
2019-10-08 12:20:00,90.95,91.05,90.95,91.02,6400.0,89.6545,89.7531,89.6545,89.7235,6400.0
2019-10-08 12:25:00,91.03,91.07,90.95,90.99,6962.0,89.7334,89.7728,89.6545,89.694,6962.0
2019-10-08 12:30:00,90.99,90.99,90.84,90.87,7129.0,89.694,89.694,89.5461,89.5757,7129.0
2019-10-08 12:35:00,90.88,90.88,90.71,90.71,3524.0,89.5855,89.5855,89.4179,89.4179,3524.0
2019-10-08 12:40:00,90.73,90.83,90.73,90.83,2848.0,89.4377,89.5362,89.4377,89.5362,2848.0
2019-10-08 12:45:00,90.94,91.14,90.94,91.11,27435.0,89.6447,89.8418,89.6447,89.8122,27435.0
2019-10-08 12:50:00,91.09,91.13,90.97,91.01,8568.0,89.7925,89.832,89.6742,89.7137,8568.0
2019-10-08 12:55:00,91.02,91.02,90.92,90.94,6500.0,89.7235,89.7235,89.6249,89.6447,6500.0
2019-10-08 13:00:00,90.96,91.02,90.93,91.02,5362.0,89.6644,89.7235,89.6348,89.7235,5362.0
2019-10-08 13:05:00,91.03,91.12,90.98,91.12,12681.0,89.7334,89.8221,89.6841,89.8221,12681.0
2019-10-08 13:10:00,91.09,91.12,91.02,91.04,10800.0,89.7925,89.8221,89.7235,89.7432,10800.0
2019-10-08 13:15:00,91.05,91.07,91.01,91.04,4330.0,89.7531,89.7728,89.7137,89.7432,4330.0
2019-10-08 13:20:00,91.07,91.12,91.07,91.12,4239.0,89.7728,89.8221,89.7728,89.8221,4239.0
2019-10-08 13:25:00,91.11,91.12,91.05,91.1,3000.0,89.8122,89.8221,89.7531,89.8024,3000.0
2019-10-08 13:30:00,91.08,91.16,91.07,91.11,5042.0,89.7827,89.8615,89.7728,89.8122,5042.0
2019-10-08 13:35:00,91.11,91.16,91.05,91.08,4588.0,89.8122,89.8615,89.7531,89.7827,4588.0
2019-10-08 13:40:00,91.1,91.18,91.09,91.18,4300.0,89.8024,89.8812,89.7925,89.8812,4300.0
2019-10-08 13:45:00,91.19,91.24,91.17,91.21,14580.0,89.8911,89.9404,89.8714,89.9108,14580.0
2019-10-08 13:50:00,91.21,91.22,91.16,91.2,11346.0,89.9108,89.9207,89.8615,89.901,11346.0
2019-10-08 13:55:00,91.19,91.2,91.05,91.08,20932.0,89.8911,89.901,89.7531,89.7827,20932.0
2019-10-08 14:00:00,91.11,91.11,90.96,91.03,25465.0,89.8122,89.8122,89.6644,89.7334,25465.0
2019-10-08 14:05:00,91.05,91.14,91.05,91.12,3610.0,89.7531,89.8418,89.7531,89.8221,3610.0
2019-10-08 14:10:00,91.09,91.1,91.01,91.02,13800.0,89.7925,89.8024,89.7137,89.7235,13800.0
2019-10-08 14:15:00,91.03,91.04,90.97,90.98,2605.0,89.7334,89.7432,89.6742,89.6841,2605.0
2019-10-08 14:20:00,90.99,91.07,90.98,91.07,3300.0,89.694,89.7728,89.6841,89.7728,3300.0
2019-10-08 14:25:00,91.09,91.13,91.07,91.09,4800.0,89.7925,89.832,89.7728,89.7925,4800.0
2019-10-08 14:30:00,91.1,91.35,91.08,91.3,100479.0,89.8024,90.0488,89.7827,89.9995,100479.0
2019-10-08 14:35:00,91.32,91.52,91.32,91.36,5975.0,90.0193,90.2164,90.0193,90.0587,5975.0
2019-10-08 14:40:00,91.38,91.48,91.34,91.44,6589.0,90.0784,90.177,90.039,90.1375,6589.0
2019-10-08 14:45:00,91.44,91.66,91.44,91.64,3599.0,90.1375,90.3544,90.1375,90.3347,3599.0
2019-10-08 14:50:00,91.69,91.7,91.54,91.54,3706.0,90.384,90.3938,90.2361,90.2361,3706.0
2019-10-08 14:55:00,91.53,91.56,91.1,91.27,12708.0,90.2263,90.2558,89.8024,89.97,12708.0
2019-10-08 15:00:00,91.31,91.4,91.12,91.21,13600.0,90.0094,90.0981,89.8221,89.9108,13600.0
2019-10-08 15:05:00,91.2,91.28,91.14,91.18,4972.0,89.901,89.9798,89.8418,89.8812,4972.0
2019-10-08 15:10:00,91.19,91.19,90.91,91.01,73649.0,89.8911,89.8911,89.6151,89.7137,73649.0
2019-10-08 15:15:00,91.01,91.19,91.0,91.19,8371.0,89.7137,89.8911,89.7038,89.8911,8371.0
2019-10-08 15:20:00,91.17,91.27,91.15,91.19,9701.0,89.8714,89.97,89.8517,89.8911,9701.0
2019-10-08 15:25:00,91.19,91.23,91.16,91.23,8081.0,89.8911,89.9305,89.8615,89.9305,8081.0
2019-10-08 15:30:00,91.2,91.25,91.08,91.08,6537.0,89.901,89.9502,89.7827,89.7827,6537.0
2019-10-08 15:35:00,91.08,91.08,90.93,90.93,39027.0,89.7827,89.7827,89.6348,89.6348,39027.0
2019-10-08 15:40:00,90.9,91.0,90.86,91.0,21772.0,89.6052,89.7038,89.5658,89.7038,21772.0
2019-10-08 15:45:00,91.0,91.02,90.89,90.91,31461.0,89.7038,89.7235,89.5954,89.6151,31461.0
2019-10-08 15:50:00,90.9,90.98,90.87,90.96,183462.0,89.6052,89.6841,89.5757,89.6644,183462.0
2019-10-08 15:55:00,90.93,90.97,90.67,90.68,84257.0,89.6348,89.6742,89.3785,89.3884,84257.0
2019-10-09 09:30:00,91.47,91.57,91.1,91.17,12065.0,90.1671,90.2657,89.8024,89.8714,12065.0
2019-10-09 09:35:00,91.12,91.17,90.94,91.06,6002.0,89.8221,89.8714,89.6447,89.763,6002.0
2019-10-09 09:40:00,91.06,91.08,90.97,91.0,5363.0,89.763,89.7827,89.6742,89.7038,5363.0
2019-10-09 09:45:00,90.93,90.96,90.58,90.96,18723.0,89.6348,89.6644,89.2898,89.6644,18723.0
2019-10-09 09:50:00,90.86,90.93,90.79,90.87,16617.0,89.5658,89.6348,89.4968,89.5757,16617.0
2019-10-09 09:55:00,90.87,90.87,90.74,90.75,7868.0,89.5757,89.5757,89.4475,89.4574,7868.0
2019-10-09 10:00:00,90.73,90.96,90.73,90.87,21041.0,89.4377,89.6644,89.4377,89.5757,21041.0
2019-10-09 10:05:00,90.86,90.88,90.72,90.72,11647.0,89.5658,89.5855,89.4278,89.4278,11647.0
2019-10-09 10:10:00,90.74,90.87,90.7,90.7,5551.0,89.4475,89.5757,89.4081,89.4081,5551.0
2019-10-09 10:15:00,90.71,90.8,90.7,90.77,5148.0,89.4179,89.5067,89.4081,89.4771,5148.0
2019-10-09 10:20:00,90.77,90.93,90.74,90.86,4939.0,89.4771,89.6348,89.4475,89.5658,4939.0
2019-10-09 10:25:00,90.84,91.02,90.84,91.0,12952.0,89.5461,89.7235,89.5461,89.7038,12952.0
2019-10-09 10:30:00,90.99,91.07,90.97,91.07,9287.0,89.694,89.7728,89.6742,89.7728,9287.0
2019-10-09 10:35:00,91.08,91.1,90.97,90.99,6930.0,89.7827,89.8024,89.6742,89.694,6930.0
2019-10-09 10:40:00,91.01,91.15,91.0,91.07,13256.0,89.7137,89.8517,89.7038,89.7728,13256.0
2019-10-09 10:45:00,91.08,91.24,91.01,91.19,16319.0,89.7827,89.9404,89.7137,89.8911,16319.0
2019-10-09 10:50:00,91.16,91.24,91.06,91.1,5900.0,89.8615,89.9404,89.763,89.8024,5900.0
2019-10-09 10:55:00,91.09,91.09,91.02,91.06,3626.0,89.7925,89.7925,89.7235,89.763,3626.0
2019-10-09 11:00:00,91.06,91.1,90.97,91.06,8613.0,89.763,89.8024,89.6742,89.763,8613.0
2019-10-09 11:05:00,91.06,91.06,90.97,90.99,5005.0,89.763,89.763,89.6742,89.694,5005.0
2019-10-09 11:10:00,91.0,91.0,90.91,90.93,12329.0,89.7038,89.7038,89.6151,89.6348,12329.0
2019-10-09 11:15:00,90.98,91.16,90.94,91.13,17341.0,89.6841,89.8615,89.6447,89.832,17341.0
2019-10-09 11:20:00,91.11,91.12,91.05,91.08,4965.0,89.8122,89.8221,89.7531,89.7827,4965.0
2019-10-09 11:25:00,91.09,91.09,90.94,90.99,9549.0,89.7925,89.7925,89.6447,89.694,9549.0
2019-10-09 11:30:00,91.01,91.07,90.99,91.07,5781.0,89.7137,89.7728,89.694,89.7728,5781.0
2019-10-09 11:35:00,91.07,91.15,91.04,91.13,5174.0,89.7728,89.8517,89.7432,89.832,5174.0
2019-10-09 11:40:00,91.09,91.12,91.07,91.09,4063.0,89.7925,89.8221,89.7728,89.7925,4063.0
2019-10-09 11:45:00,91.1,91.3,91.1,91.28,5200.0,89.8024,89.9995,89.8024,89.9798,5200.0
2019-10-09 11:50:00,91.27,91.34,91.24,91.26,10650.0,89.97,90.039,89.9404,89.9601,10650.0
2019-10-09 11:55:00,91.26,91.3,91.14,91.23,20605.0,89.9601,89.9995,89.8418,89.9305,20605.0
2019-10-09 12:00:00,91.22,91.35,91.21,91.35,4601.0,89.9207,90.0488,89.9108,90.0488,4601.0
2019-10-09 12:05:00,91.35,91.41,91.27,91.28,5263.0,90.0488,90.108,89.97,89.9798,5263.0
2019-10-09 12:10:00,91.29,91.29,91.24,91.28,5570.0,89.9897,89.9897,89.9404,89.9798,5570.0
2019-10-09 12:15:00,91.26,91.26,91.16,91.19,2391.0,89.9601,89.9601,89.8615,89.8911,2391.0
2019-10-09 12:20:00,91.16,91.21,91.13,91.21,5008.0,89.8615,89.9108,89.832,89.9108,5008.0
2019-10-09 12:25:00,91.22,91.33,91.19,91.27,21107.0,89.9207,90.0291,89.8911,89.97,21107.0
2019-10-09 12:30:00,91.29,91.35,91.22,91.24,8948.0,89.9897,90.0488,89.9207,89.9404,8948.0
2019-10-09 12:35:00,91.22,91.25,91.19,91.24,2700.0,89.9207,89.9502,89.8911,89.9404,2700.0
2019-10-09 12:40:00,91.23,91.27,91.2,91.25,4590.0,89.9305,89.97,89.901,89.9502,4590.0
2019-10-09 12:45:00,91.25,91.25,90.99,91.03,11669.0,89.9502,89.9502,89.694,89.7334,11669.0
2019-10-09 12:50:00,91.0,91.02,90.95,90.95,4528.0,89.7038,89.7235,89.6545,89.6545,4528.0
2019-10-09 12:55:00,90.96,91.11,90.92,91.11,9555.0,89.6644,89.8122,89.6249,89.8122,9555.0
2019-10-09 13:00:00,91.11,91.38,91.11,91.23,12663.0,89.8122,90.0784,89.8122,89.9305,12663.0
2019-10-09 13:05:00,91.22,91.22,91.14,91.15,1725.0,89.9207,89.9207,89.8418,89.8517,1725.0
2019-10-09 13:10:00,91.09,91.09,91.01,91.01,4293.0,89.7925,89.7925,89.7137,89.7137,4293.0
2019-10-09 13:15:00,91.02,91.03,90.91,90.93,9630.0,89.7235,89.7334,89.6151,89.6348,9630.0
2019-10-09 13:20:00,90.89,91.0,90.89,91.0,8500.0,89.5954,89.7038,89.5954,89.7038,8500.0
2019-10-09 13:25:00,91.03,91.05,90.94,91.05,39331.0,89.7334,89.7531,89.6447,89.7531,39331.0
2019-10-09 13:30:00,91.03,91.13,91.0,91.13,8237.0,89.7334,89.832,89.7038,89.832,8237.0
2019-10-09 13:35:00,91.12,91.17,91.07,91.09,21588.0,89.8221,89.8714,89.7728,89.7925,21588.0
2019-10-09 13:40:00,91.08,91.15,91.07,91.11,9247.0,89.7827,89.8517,89.7728,89.8122,9247.0
2019-10-09 13:45:00,91.13,91.2,91.08,91.2,6322.0,89.832,89.901,89.7827,89.901,6322.0
2019-10-09 13:50:00,91.2,91.27,91.19,91.27,3600.0,89.901,89.97,89.8911,89.97,3600.0
2019-10-09 13:55:00,91.25,91.31,91.25,91.28,3440.0,89.9502,90.0094,89.9502,89.9798,3440.0
2019-10-09 14:00:00,91.28,91.34,91.23,91.31,4531.0,89.9798,90.039,89.9305,90.0094,4531.0
2019-10-09 14:05:00,91.3,91.39,91.29,91.36,11576.0,89.9995,90.0883,89.9897,90.0587,11576.0
2019-10-09 14:10:00,91.4,91.55,91.38,91.51,7092.0,90.0981,90.246,90.0784,90.2065,7092.0
2019-10-09 14:15:00,91.53,91.6,91.52,91.53,9602.0,90.2263,90.2953,90.2164,90.2263,9602.0
2019-10-09 14:20:00,91.52,91.58,91.49,91.5,29766.0,90.2164,90.2755,90.1868,90.1967,29766.0
2019-10-09 14:25:00,91.48,91.59,91.46,91.48,61911.0,90.177,90.2854,90.1573,90.177,61911.0
2019-10-09 14:30:00,91.48,91.59,91.46,91.56,10986.0,90.177,90.2854,90.1573,90.2558,10986.0
2019-10-09 14:35:00,91.56,91.56,91.48,91.51,13066.0,90.2558,90.2558,90.177,90.2065,13066.0
2019-10-09 14:40:00,91.52,91.55,91.49,91.54,7597.0,90.2164,90.246,90.1868,90.2361,7597.0
2019-10-09 14:45:00,91.53,91.54,91.47,91.48,6934.0,90.2263,90.2361,90.1671,90.177,6934.0
2019-10-09 14:50:00,91.48,91.59,91.46,91.58,8077.0,90.177,90.2854,90.1573,90.2755,8077.0
2019-10-09 14:55:00,91.57,91.59,91.52,91.58,5277.0,90.2657,90.2854,90.2164,90.2755,5277.0
2019-10-09 15:00:00,91.56,91.62,91.53,91.54,5516.0,90.2558,90.315,90.2263,90.2361,5516.0
2019-10-09 15:05:00,91.54,91.56,91.5,91.53,6867.0,90.2361,90.2558,90.1967,90.2263,6867.0
2019-10-09 15:10:00,91.53,91.53,91.47,91.48,164403.0,90.2263,90.2263,90.1671,90.177,164403.0
2019-10-09 15:15:00,91.47,91.5,91.43,91.49,14596.0,90.1671,90.1967,90.1277,90.1868,14596.0
2019-10-09 15:20:00,91.5,91.55,91.49,91.55,6220.0,90.1967,90.246,90.1868,90.246,6220.0
2019-10-09 15:25:00,91.54,91.59,91.51,91.59,7620.0,90.2361,90.2854,90.2065,90.2854,7620.0
2019-10-09 15:30:00,91.6,91.67,91.59,91.64,9751.0,90.2953,90.3643,90.2854,90.3347,9751.0
2019-10-09 15:35:00,91.64,91.69,91.62,91.68,16016.0,90.3347,90.384,90.315,90.3741,16016.0
2019-10-09 15:40:00,91.67,91.71,91.52,91.52,31093.0,90.3643,90.4037,90.2164,90.2164,31093.0
2019-10-09 15:45:00,91.5,91.69,91.5,91.65,55829.0,90.1967,90.384,90.1967,90.3446,55829.0
2019-10-09 15:50:00,91.63,91.72,91.6,91.72,44736.0,90.3248,90.4136,90.2953,90.4136,44736.0
2019-10-09 15:55:00,91.72,91.76,91.48,91.53,109150.0,90.4136,90.453,90.177,90.2263,109150.0
2019-10-10 09:30:00,91.39,91.81,91.38,91.51,19140.0,90.0883,90.5023,90.0784,90.2065,19140.0
2019-10-10 09:35:00,91.51,91.63,91.42,91.63,1500.0,90.2065,90.3248,90.1178,90.3248,1500.0
2019-10-10 09:40:00,91.59,91.89,91.52,91.89,4840.0,90.2854,90.5811,90.2164,90.5811,4840.0
2019-10-10 09:45:00,91.92,92.41,91.91,92.32,74748.0,90.6107,91.0937,90.6008,91.005,74748.0
2019-10-10 09:50:00,92.45,92.85,92.39,92.8,21329.0,91.1332,91.5275,91.074,91.4782,21329.0
2019-10-10 09:55:00,92.8,92.97,92.64,92.67,14352.0,91.4782,91.6457,91.3204,91.35,14352.0
2019-10-10 10:00:00,92.67,92.67,92.35,92.49,4604.0,91.35,91.35,91.0346,91.1726,4604.0
2019-10-10 10:05:00,92.5,92.53,92.25,92.43,4188.0,91.1824,91.212,90.936,91.1134,4188.0
2019-10-10 10:10:00,92.4,92.43,92.23,92.25,6088.0,91.0839,91.1134,90.9163,90.936,6088.0
2019-10-10 10:15:00,92.25,92.36,92.2,92.31,6284.0,90.936,91.0444,90.8867,90.9952,6284.0
2019-10-10 10:20:00,92.35,92.35,92.17,92.2,4187.0,91.0346,91.0346,90.8571,90.8867,4187.0
2019-10-10 10:25:00,92.2,92.29,92.03,92.03,32822.0,90.8867,90.9754,90.7191,90.7191,32822.0
2019-10-10 10:30:00,92.06,92.34,92.06,92.32,3689.0,90.7487,91.0247,90.7487,91.005,3689.0
2019-10-10 10:35:00,92.36,92.48,92.36,92.38,5868.0,91.0444,91.1627,91.0444,91.0642,5868.0
2019-10-10 10:40:00,92.42,92.42,92.15,92.19,31163.0,91.1036,91.1036,90.8374,90.8769,31163.0
2019-10-10 10:45:00,92.17,92.2,91.99,91.99,4603.0,90.8571,90.8867,90.6797,90.6797,4603.0
2019-10-10 10:50:00,91.99,92.1,91.96,92.09,6900.0,90.6797,90.7881,90.6501,90.7783,6900.0
2019-10-10 10:55:00,92.12,92.36,92.04,92.33,18850.0,90.8079,91.0444,90.729,91.0149,18850.0
2019-10-10 11:00:00,92.38,92.42,92.37,92.39,3296.0,91.0642,91.1036,91.0543,91.074,3296.0
2019-10-10 11:05:00,92.39,92.44,92.32,92.33,14592.0,91.074,91.1233,91.005,91.0149,14592.0
2019-10-10 11:10:00,92.33,92.44,92.32,92.43,2700.0,91.0149,91.1233,91.005,91.1134,2700.0
2019-10-10 11:15:00,92.43,92.46,92.41,92.45,3396.0,91.1134,91.143,91.0937,91.1332,3396.0
2019-10-10 11:20:00,92.45,92.45,92.25,92.3,12422.0,91.1332,91.1332,90.936,90.9853,12422.0
2019-10-10 11:25:00,92.28,92.29,92.2,92.23,5374.0,90.9656,90.9754,90.8867,90.9163,5374.0
2019-10-10 11:30:00,92.23,92.32,92.21,92.28,4800.0,90.9163,91.005,90.8966,90.9656,4800.0
2019-10-10 11:35:00,92.27,92.39,92.27,92.32,4400.0,90.9557,91.074,90.9557,91.005,4400.0
2019-10-10 11:40:00,92.34,92.38,92.29,92.3,4313.0,91.0247,91.0642,90.9754,90.9853,4313.0
2019-10-10 11:45:00,92.31,92.36,92.31,92.34,3119.0,90.9952,91.0444,90.9952,91.0247,3119.0
2019-10-10 11:50:00,92.32,92.34,92.24,92.26,6506.0,91.005,91.0247,90.9261,90.9459,6506.0
2019-10-10 11:55:00,92.27,92.27,92.19,92.24,8498.0,90.9557,90.9557,90.8769,90.9261,8498.0
2019-10-10 12:00:00,92.23,92.24,92.1,92.13,7023.0,90.9163,90.9261,90.7881,90.8177,7023.0
2019-10-10 12:05:00,92.15,92.17,92.06,92.06,6687.0,90.8374,90.8571,90.7487,90.7487,6687.0
2019-10-10 12:10:00,92.05,92.1,92.03,92.06,7184.0,90.7389,90.7881,90.7191,90.7487,7184.0
2019-10-10 12:15:00,92.06,92.08,92.01,92.03,8463.0,90.7487,90.7684,90.6994,90.7191,8463.0
2019-10-10 12:20:00,92.01,92.09,91.94,92.02,9913.0,90.6994,90.7783,90.6304,90.7093,9913.0
2019-10-10 12:25:00,92.01,92.07,92.01,92.03,4458.0,90.6994,90.7586,90.6994,90.7191,4458.0
2019-10-10 12:30:00,92.03,92.03,91.62,91.62,8316.0,90.7191,90.7191,90.315,90.315,8316.0
2019-10-10 12:35:00,91.63,91.67,91.58,91.62,7031.0,90.3248,90.3643,90.2755,90.315,7031.0
2019-10-10 12:40:00,91.61,91.76,91.57,91.76,7398.0,90.3051,90.453,90.2657,90.453,7398.0
2019-10-10 12:45:00,91.75,91.75,91.68,91.71,9363.0,90.4431,90.4431,90.3741,90.4037,9363.0
2019-10-10 12:50:00,91.73,91.74,91.63,91.73,9702.0,90.4234,90.4333,90.3248,90.4234,9702.0
2019-10-10 12:55:00,91.74,91.83,91.71,91.83,7617.0,90.4333,90.522,90.4037,90.522,7617.0
2019-10-10 13:00:00,91.82,91.82,91.7,91.7,13188.0,90.5121,90.5121,90.3938,90.3938,13188.0
2019-10-10 13:05:00,91.7,91.76,91.67,91.76,57051.0,90.3938,90.453,90.3643,90.453,57051.0
2019-10-10 13:10:00,91.78,91.8,91.74,91.75,5652.0,90.4727,90.4924,90.4333,90.4431,5652.0
2019-10-10 13:15:00,91.74,91.75,91.67,91.67,7204.0,90.4333,90.4431,90.3643,90.3643,7204.0
2019-10-10 13:20:00,91.69,91.71,91.6,91.6,7545.0,90.384,90.4037,90.2953,90.2953,7545.0
2019-10-10 13:25:00,91.62,91.64,91.57,91.57,7511.0,90.315,90.3347,90.2657,90.2657,7511.0
2019-10-10 13:30:00,91.56,91.57,91.43,91.46,6325.0,90.2558,90.2657,90.1277,90.1573,6325.0
2019-10-10 13:35:00,91.47,91.53,91.47,91.53,6700.0,90.1671,90.2263,90.1671,90.2263,6700.0
2019-10-10 13:40:00,91.53,91.58,91.52,91.55,6097.0,90.2263,90.2755,90.2164,90.246,6097.0
2019-10-10 13:45:00,91.55,91.62,91.53,91.6,4633.0,90.246,90.315,90.2263,90.2953,4633.0
2019-10-10 13:50:00,91.59,91.61,91.56,91.56,4873.0,90.2854,90.3051,90.2558,90.2558,4873.0
2019-10-10 13:55:00,91.56,91.66,91.53,91.62,4205.0,90.2558,90.3544,90.2263,90.315,4205.0
2019-10-10 14:00:00,91.6,91.66,91.6,91.66,5000.0,90.2953,90.3544,90.2953,90.3544,5000.0
2019-10-10 14:05:00,91.67,91.74,91.3,91.41,17753.0,90.3643,90.4333,89.9995,90.108,17753.0
2019-10-10 14:10:00,91.48,91.66,91.47,91.65,9445.0,90.177,90.3544,90.1671,90.3446,9445.0
2019-10-10 14:15:00,91.68,91.74,91.66,91.69,6717.0,90.3741,90.4333,90.3544,90.384,6717.0
2019-10-10 14:20:00,91.69,91.72,91.57,91.57,17377.0,90.384,90.4136,90.2657,90.2657,17377.0
2019-10-10 14:25:00,91.59,91.6,91.43,91.55,6527.0,90.2854,90.2953,90.1277,90.246,6527.0
2019-10-10 14:30:00,91.55,91.61,91.5,91.55,6880.0,90.246,90.3051,90.1967,90.246,6880.0
2019-10-10 14:35:00,91.57,91.57,91.45,91.45,9534.0,90.2657,90.2657,90.1474,90.1474,9534.0
2019-10-10 14:40:00,91.45,91.46,91.34,91.37,16808.0,90.1474,90.1573,90.039,90.0685,16808.0
2019-10-10 14:45:00,91.35,91.43,91.34,91.43,6507.0,90.0488,90.1277,90.039,90.1277,6507.0
2019-10-10 14:50:00,91.43,91.47,91.32,91.36,7172.0,90.1277,90.1671,90.0193,90.0587,7172.0
2019-10-10 14:55:00,91.37,91.45,91.34,91.39,16541.0,90.0685,90.1474,90.039,90.0883,16541.0
2019-10-10 15:00:00,91.39,91.46,91.37,91.4,10504.0,90.0883,90.1573,90.0685,90.0981,10504.0
2019-10-10 15:05:00,91.4,91.43,91.35,91.43,7815.0,90.0981,90.1277,90.0488,90.1277,7815.0
2019-10-10 15:10:00,91.42,91.49,91.4,91.49,9361.0,90.1178,90.1868,90.0981,90.1868,9361.0
2019-10-10 15:15:00,91.5,91.5,91.4,91.46,9658.0,90.1967,90.1967,90.0981,90.1573,9658.0
2019-10-10 15:20:00,91.47,91.55,91.47,91.52,11396.0,90.1671,90.246,90.1671,90.2164,11396.0
2019-10-10 15:25:00,91.52,91.69,91.49,91.66,37725.0,90.2164,90.384,90.1868,90.3544,37725.0
2019-10-10 15:30:00,91.67,91.7,91.57,91.61,23242.0,90.3643,90.3938,90.2657,90.3051,23242.0
2019-10-10 15:35:00,91.6,91.6,91.53,91.53,37794.0,90.2953,90.2953,90.2263,90.2263,37794.0
2019-10-10 15:40:00,91.53,91.59,91.5,91.53,17491.0,90.2263,90.2854,90.1967,90.2263,17491.0
2019-10-10 15:45:00,91.52,91.62,91.5,91.61,17214.0,90.2164,90.315,90.1967,90.3051,17214.0
2019-10-10 15:50:00,91.6,91.66,91.53,91.65,41728.0,90.2953,90.3544,90.2263,90.3446,41728.0
2019-10-10 15:55:00,91.65,91.69,91.5,91.54,138652.0,90.3446,90.384,90.1967,90.2361,138652.0
2019-10-11 09:30:00,92.96,93.51,92.96,93.43,18579.0,91.6359,92.1781,91.6359,92.0992,18579.0
2019-10-11 09:35:00,93.44,93.96,93.44,93.89,69132.0,92.1091,92.6216,92.1091,92.5526,69132.0
2019-10-11 09:40:00,93.9,94.15,93.82,94.05,34358.0,92.5625,92.8089,92.4836,92.7104,34358.0
2019-10-11 09:45:00,94.04,94.29,93.96,94.24,12080.0,92.7005,92.9469,92.6216,92.8977,12080.0
2019-10-11 09:50:00,94.23,94.23,93.97,94.11,16710.0,92.8878,92.8878,92.6315,92.7695,16710.0
2019-10-11 09:55:00,94.11,94.16,93.98,94.14,55430.0,92.7695,92.8188,92.6414,92.7991,55430.0
2019-10-11 10:00:00,94.18,94.61,94.17,94.49,13865.0,92.8385,93.2624,92.8287,93.1441,13865.0
2019-10-11 10:05:00,94.47,94.53,94.19,94.21,5461.0,93.1244,93.1835,92.8484,92.8681,5461.0
2019-10-11 10:10:00,94.2,94.26,94.06,94.06,7245.0,92.8582,92.9174,92.7202,92.7202,7245.0
2019-10-11 10:15:00,94.11,94.2,93.97,94.18,10283.0,92.7695,92.8582,92.6315,92.8385,10283.0
2019-10-11 10:20:00,94.23,94.31,94.17,94.31,6759.0,92.8878,92.9667,92.8287,92.9667,6759.0
2019-10-11 10:25:00,94.3,94.51,94.26,94.49,29914.0,92.9568,93.1638,92.9174,93.1441,29914.0
2019-10-11 10:30:00,94.44,94.59,94.42,94.58,19970.0,93.0948,93.2427,93.0751,93.2328,19970.0
2019-10-11 10:35:00,94.57,94.66,94.55,94.6,18183.0,93.223,93.3117,93.2032,93.2525,18183.0
2019-10-11 10:40:00,94.6,94.62,94.32,94.37,48619.0,93.2525,93.2722,92.9765,93.0258,48619.0
2019-10-11 10:45:00,94.37,94.4,94.32,94.4,13380.0,93.0258,93.0554,92.9765,93.0554,13380.0
2019-10-11 10:50:00,94.4,94.53,94.4,94.51,5804.0,93.0554,93.1835,93.0554,93.1638,5804.0
2019-10-11 10:55:00,94.5,94.51,94.39,94.39,4457.0,93.154,93.1638,93.0455,93.0455,4457.0
2019-10-11 11:00:00,94.37,94.54,94.36,94.47,16259.0,93.0258,93.1934,93.016,93.1244,16259.0
2019-10-11 11:05:00,94.47,94.48,94.36,94.37,7775.0,93.1244,93.1342,93.016,93.0258,7775.0
2019-10-11 11:10:00,94.36,94.42,94.3,94.4,71285.0,93.016,93.0751,92.9568,93.0554,71285.0
2019-10-11 11:15:00,94.39,94.41,94.2,94.27,10915.0,93.0455,93.0652,92.8582,92.9272,10915.0
2019-10-11 11:20:00,94.3,94.37,94.18,94.18,5261.0,92.9568,93.0258,92.8385,92.8385,5261.0
2019-10-11 11:25:00,94.2,94.33,94.2,94.26,8874.0,92.8582,92.9864,92.8582,92.9174,8874.0
2019-10-11 11:30:00,94.25,94.33,94.18,94.19,18132.0,92.9075,92.9864,92.8385,92.8484,18132.0
2019-10-11 11:35:00,94.19,94.23,94.11,94.13,12961.0,92.8484,92.8878,92.7695,92.7892,12961.0
2019-10-11 11:40:00,94.1,94.25,93.96,93.99,31062.0,92.7597,92.9075,92.6216,92.6512,31062.0
2019-10-11 11:45:00,94.02,94.14,93.9,94.01,28507.0,92.6808,92.7991,92.5625,92.6709,28507.0
2019-10-11 11:50:00,93.99,93.99,93.8,93.84,7331.0,92.6512,92.6512,92.4639,92.5034,7331.0
2019-10-11 11:55:00,93.84,93.85,93.67,93.74,5922.0,92.5034,92.5132,92.3358,92.4048,5922.0
2019-10-11 12:00:00,93.74,93.77,93.64,93.75,19957.0,92.4048,92.4344,92.3062,92.4146,19957.0
2019-10-11 12:05:00,93.73,93.75,93.6,93.64,25909.0,92.3949,92.4146,92.2668,92.3062,25909.0
2019-10-11 12:10:00,93.67,93.83,93.67,93.75,12140.0,92.3358,92.4935,92.3358,92.4146,12140.0
2019-10-11 12:15:00,93.69,93.78,93.69,93.72,3339.0,92.3555,92.4442,92.3555,92.3851,3339.0
2019-10-11 12:20:00,93.75,93.98,93.75,93.96,3958.0,92.4146,92.6414,92.4146,92.6216,3958.0
2019-10-11 12:25:00,93.97,94.0,93.92,94.0,4263.0,92.6315,92.6611,92.5822,92.6611,4263.0
2019-10-11 12:30:00,93.99,94.0,93.58,93.85,35951.0,92.6512,92.6611,92.2471,92.5132,35951.0
2019-10-11 12:35:00,93.86,93.88,93.63,93.68,6626.0,92.5231,92.5428,92.2963,92.3456,6626.0
2019-10-11 12:40:00,93.7,93.78,93.67,93.72,22407.0,92.3654,92.4442,92.3358,92.3851,22407.0
2019-10-11 12:45:00,93.75,93.86,93.74,93.75,3611.0,92.4146,92.5231,92.4048,92.4146,3611.0
2019-10-11 12:50:00,93.78,93.93,93.74,93.82,11907.0,92.4442,92.5921,92.4048,92.4836,11907.0
2019-10-11 12:55:00,93.82,93.93,93.82,93.9,4233.0,92.4836,92.5921,92.4836,92.5625,4233.0
2019-10-11 13:00:00,93.87,93.94,93.82,93.82,7016.0,92.5329,92.6019,92.4836,92.4836,7016.0
2019-10-11 13:05:00,93.83,93.86,93.77,93.8,5432.0,92.4935,92.5231,92.4344,92.4639,5432.0
2019-10-11 13:10:00,93.78,93.84,93.75,93.79,9910.0,92.4442,92.5034,92.4146,92.4541,9910.0
2019-10-11 13:15:00,93.79,93.87,93.77,93.84,8060.0,92.4541,92.5329,92.4344,92.5034,8060.0
2019-10-11 13:20:00,93.84,93.84,93.71,93.75,5000.0,92.5034,92.5034,92.3752,92.4146,5000.0
2019-10-11 13:25:00,93.74,94.0,93.7,93.74,10817.0,92.4048,92.6611,92.3654,92.4048,10817.0
2019-10-11 13:30:00,93.77,93.81,93.72,93.77,2535.0,92.4344,92.4738,92.3851,92.4344,2535.0
2019-10-11 13:35:00,93.79,93.9,93.77,93.9,5834.0,92.4541,92.5625,92.4344,92.5625,5834.0
2019-10-11 13:40:00,93.91,93.97,93.87,93.89,5690.0,92.5724,92.6315,92.5329,92.5526,5690.0
2019-10-11 13:45:00,93.91,93.96,93.9,93.91,4993.0,92.5724,92.6216,92.5625,92.5724,4993.0
2019-10-11 13:50:00,93.92,93.97,93.9,93.97,10500.0,92.5822,92.6315,92.5625,92.6315,10500.0
2019-10-11 13:55:00,93.98,93.98,93.82,93.82,3500.0,92.6414,92.6414,92.4836,92.4836,3500.0
2019-10-11 14:00:00,93.82,93.82,93.72,93.73,7700.0,92.4836,92.4836,92.3851,92.3949,7700.0
2019-10-11 14:05:00,93.68,93.74,93.68,93.73,8998.0,92.3456,92.4048,92.3456,92.3949,8998.0
2019-10-11 14:10:00,93.74,93.8,93.67,93.77,20123.0,92.4048,92.4639,92.3358,92.4344,20123.0
2019-10-11 14:15:00,93.77,93.91,93.75,93.82,26614.0,92.4344,92.5724,92.4146,92.4836,26614.0
2019-10-11 14:20:00,93.81,93.87,93.77,93.86,6116.0,92.4738,92.5329,92.4344,92.5231,6116.0
2019-10-11 14:25:00,93.89,93.95,93.88,93.92,5327.0,92.5526,92.6118,92.5428,92.5822,5327.0
2019-10-11 14:30:00,93.92,94.0,93.9,93.96,32854.0,92.5822,92.6611,92.5625,92.6216,32854.0
2019-10-11 14:35:00,93.97,94.03,93.96,94.02,8156.0,92.6315,92.6907,92.6216,92.6808,8156.0
2019-10-11 14:40:00,94.0,94.01,93.86,93.86,3380.0,92.6611,92.6709,92.5231,92.5231,3380.0
2019-10-11 14:45:00,93.85,93.91,93.79,93.82,16341.0,92.5132,92.5724,92.4541,92.4836,16341.0
2019-10-11 14:50:00,93.82,93.93,93.81,93.87,17068.0,92.4836,92.5921,92.4738,92.5329,17068.0
2019-10-11 14:55:00,93.87,94.02,93.87,93.99,14813.0,92.5329,92.6808,92.5329,92.6512,14813.0
2019-10-11 15:00:00,93.95,94.03,93.94,93.95,11632.0,92.6118,92.6907,92.6019,92.6118,11632.0
2019-10-11 15:05:00,93.95,94.03,93.9,94.03,20914.0,92.6118,92.6907,92.5625,92.6907,20914.0
2019-10-11 15:10:00,94.01,94.04,93.97,94.0,15455.0,92.6709,92.7005,92.6315,92.6611,15455.0
2019-10-11 15:15:00,94.0,94.06,93.97,94.0,17153.0,92.6611,92.7202,92.6315,92.6611,17153.0
2019-10-11 15:20:00,93.99,93.99,93.78,93.83,19685.0,92.6512,92.6512,92.4442,92.4935,19685.0
2019-10-11 15:25:00,93.84,93.9,93.82,93.83,15880.0,92.5034,92.5625,92.4836,92.4935,15880.0
2019-10-11 15:30:00,93.83,93.94,93.72,93.94,25703.0,92.4935,92.6019,92.3851,92.6019,25703.0
2019-10-11 15:35:00,93.95,93.98,93.71,93.91,27981.0,92.6118,92.6414,92.3752,92.5724,27981.0
2019-10-11 15:40:00,93.92,93.92,93.58,93.59,31024.0,92.5822,92.5822,92.2471,92.2569,31024.0
2019-10-11 15:45:00,93.58,93.59,93.24,93.37,59572.0,92.2471,92.2569,91.9119,92.0401,59572.0
2019-10-11 15:50:00,93.35,93.56,93.27,93.4,47322.0,92.0203,92.2273,91.9415,92.0696,47322.0
2019-10-11 15:55:00,93.38,93.47,93.25,93.41,234196.0,92.0499,92.1386,91.9218,92.0795,234196.0
2019-10-14 09:30:00,93.01,93.12,92.49,92.73,13334.0,91.6852,91.7936,91.1726,91.4092,13334.0
2019-10-14 09:35:00,92.68,92.73,92.07,92.17,16404.0,91.3599,91.4092,90.7586,90.8571,16404.0
2019-10-14 09:40:00,92.08,92.22,91.67,92.0,26074.0,90.7684,90.9064,90.3643,90.6896,26074.0
2019-10-14 09:45:00,92.0,92.01,91.68,91.79,13897.0,90.6896,90.6994,90.3741,90.4826,13897.0
2019-10-14 09:50:00,91.78,91.88,91.47,91.68,12155.0,90.4727,90.5713,90.1671,90.3741,12155.0
2019-10-14 09:55:00,91.59,91.67,91.2,91.31,10123.0,90.2854,90.3643,89.901,90.0094,10123.0
2019-10-14 10:00:00,91.29,91.29,91.0,91.12,19613.0,89.9897,89.9897,89.7038,89.8221,19613.0
2019-10-14 10:05:00,91.17,91.35,91.01,91.31,22068.0,89.8714,90.0488,89.7137,90.0094,22068.0
2019-10-14 10:10:00,91.35,91.45,91.24,91.25,42837.0,90.0488,90.1474,89.9404,89.9502,42837.0
2019-10-14 10:15:00,91.23,91.27,91.06,91.13,20631.0,89.9305,89.97,89.763,89.832,20631.0
2019-10-14 10:20:00,91.13,91.45,91.1,91.3,12260.0,89.832,90.1474,89.8024,89.9995,12260.0
2019-10-14 10:25:00,91.27,91.35,91.18,91.3,7386.0,89.97,90.0488,89.8812,89.9995,7386.0
2019-10-14 10:30:00,91.3,91.45,91.28,91.45,9870.0,89.9995,90.1474,89.9798,90.1474,9870.0
2019-10-14 10:35:00,91.43,91.55,91.38,91.55,8216.0,90.1277,90.246,90.0784,90.246,8216.0
2019-10-14 10:40:00,91.54,91.61,91.5,91.61,8942.0,90.2361,90.3051,90.1967,90.3051,8942.0
2019-10-14 10:45:00,91.66,91.66,91.55,91.57,4409.0,90.3544,90.3544,90.246,90.2657,4409.0
2019-10-14 10:50:00,91.56,91.58,91.47,91.5,9910.0,90.2558,90.2755,90.1671,90.1967,9910.0
2019-10-14 10:55:00,91.5,91.6,91.47,91.59,5196.0,90.1967,90.2953,90.1671,90.2854,5196.0
2019-10-14 11:00:00,91.59,91.59,91.43,91.43,5401.0,90.2854,90.2854,90.1277,90.1277,5401.0
2019-10-14 11:05:00,91.46,91.55,91.46,91.55,2492.0,90.1573,90.246,90.1573,90.246,2492.0
2019-10-14 11:10:00,91.56,91.58,91.43,91.5,9078.0,90.2558,90.2755,90.1277,90.1967,9078.0
2019-10-14 11:15:00,91.5,91.53,91.41,91.44,4712.0,90.1967,90.2263,90.108,90.1375,4712.0
2019-10-14 11:20:00,91.5,91.57,91.49,91.54,3441.0,90.1967,90.2657,90.1868,90.2361,3441.0
2019-10-14 11:25:00,91.55,91.56,91.45,91.45,2807.0,90.246,90.2558,90.1474,90.1474,2807.0
2019-10-14 11:30:00,91.44,91.54,91.44,91.52,3115.0,90.1375,90.2361,90.1375,90.2164,3115.0
2019-10-14 11:35:00,91.54,91.68,91.52,91.68,3333.0,90.2361,90.3741,90.2164,90.3741,3333.0
2019-10-14 11:40:00,91.7,91.71,91.57,91.57,5227.0,90.3938,90.4037,90.2657,90.2657,5227.0
2019-10-14 11:45:00,91.58,91.64,91.57,91.64,3924.0,90.2755,90.3347,90.2657,90.3347,3924.0
2019-10-14 11:50:00,91.67,91.72,91.65,91.69,2612.0,90.3643,90.4136,90.3446,90.384,2612.0
2019-10-14 11:55:00,91.71,91.71,91.64,91.66,2347.0,90.4037,90.4037,90.3347,90.3544,2347.0
2019-10-14 12:00:00,91.67,91.75,91.62,91.65,15129.0,90.3643,90.4431,90.315,90.3446,15129.0
2019-10-14 12:05:00,91.62,91.81,91.62,91.78,3449.0,90.315,90.5023,90.315,90.4727,3449.0
2019-10-14 12:10:00,91.78,91.78,91.72,91.76,3333.0,90.4727,90.4727,90.4136,90.453,3333.0
2019-10-14 12:15:00,91.78,91.99,91.76,91.99,9790.0,90.4727,90.6797,90.453,90.6797,9790.0
2019-10-14 12:20:00,91.98,91.98,91.82,91.86,5216.0,90.6699,90.6699,90.5121,90.5516,5216.0
2019-10-14 12:25:00,91.84,91.86,91.8,91.84,4442.0,90.5318,90.5516,90.4924,90.5318,4442.0
2019-10-14 12:30:00,91.82,91.87,91.81,91.82,4184.0,90.5121,90.5614,90.5023,90.5121,4184.0
2019-10-14 12:35:00,91.84,91.87,91.82,91.82,5187.0,90.5318,90.5614,90.5121,90.5121,5187.0
2019-10-14 12:40:00,91.81,91.81,91.7,91.73,5400.0,90.5023,90.5023,90.3938,90.4234,5400.0
2019-10-14 12:45:00,91.71,91.83,91.71,91.78,4635.0,90.4037,90.522,90.4037,90.4727,4635.0
2019-10-14 12:50:00,91.81,91.81,91.75,91.75,3361.0,90.5023,90.5023,90.4431,90.4431,3361.0
2019-10-14 12:55:00,91.74,91.77,91.71,91.74,3296.0,90.4333,90.4628,90.4037,90.4333,3296.0
2019-10-14 13:00:00,91.73,91.8,91.71,91.79,4516.0,90.4234,90.4924,90.4037,90.4826,4516.0
2019-10-14 13:05:00,91.8,91.85,91.78,91.79,4833.0,90.4924,90.5417,90.4727,90.4826,4833.0
2019-10-14 13:10:00,91.8,91.82,91.72,91.72,4107.0,90.4924,90.5121,90.4136,90.4136,4107.0
2019-10-14 13:15:00,91.73,91.79,91.73,91.74,3847.0,90.4234,90.4826,90.4234,90.4333,3847.0
2019-10-14 13:20:00,91.74,91.76,91.72,91.74,3217.0,90.4333,90.453,90.4136,90.4333,3217.0
2019-10-14 13:25:00,91.75,91.9,91.75,91.89,10121.0,90.4431,90.591,90.4431,90.5811,10121.0
2019-10-14 13:30:00,91.85,91.85,91.72,91.72,4568.0,90.5417,90.5417,90.4136,90.4136,4568.0
2019-10-14 13:35:00,91.74,91.74,91.63,91.63,3659.0,90.4333,90.4333,90.3248,90.3248,3659.0
2019-10-14 13:40:00,91.64,91.69,91.62,91.66,5028.0,90.3347,90.384,90.315,90.3544,5028.0
2019-10-14 13:45:00,91.62,91.67,91.62,91.65,4780.0,90.315,90.3643,90.315,90.3446,4780.0
2019-10-14 13:50:00,91.64,91.64,91.56,91.61,6246.0,90.3347,90.3347,90.2558,90.3051,6246.0
2019-10-14 13:55:00,91.61,91.72,91.61,91.65,6447.0,90.3051,90.4136,90.3051,90.3446,6447.0
2019-10-14 14:00:00,91.67,91.69,91.62,91.62,5909.0,90.3643,90.384,90.315,90.315,5909.0
2019-10-14 14:05:00,91.62,91.68,91.6,91.67,4064.0,90.315,90.3741,90.2953,90.3643,4064.0
2019-10-14 14:10:00,91.68,91.71,91.67,91.7,10395.0,90.3741,90.4037,90.3643,90.3938,10395.0
2019-10-14 14:15:00,91.7,91.73,91.65,91.66,5631.0,90.3938,90.4234,90.3446,90.3544,5631.0
2019-10-14 14:20:00,91.64,91.68,91.52,91.52,6888.0,90.3347,90.3741,90.2164,90.2164,6888.0
2019-10-14 14:25:00,91.55,91.64,91.54,91.59,5788.0,90.246,90.3347,90.2361,90.2854,5788.0
2019-10-14 14:30:00,91.61,91.64,91.57,91.58,9040.0,90.3051,90.3347,90.2657,90.2755,9040.0
2019-10-14 14:35:00,91.56,91.59,91.53,91.56,5660.0,90.2558,90.2854,90.2263,90.2558,5660.0
2019-10-14 14:40:00,91.56,91.6,91.56,91.58,3078.0,90.2558,90.2953,90.2558,90.2755,3078.0
2019-10-14 14:45:00,91.58,91.58,91.53,91.55,12430.0,90.2755,90.2755,90.2263,90.246,12430.0
2019-10-14 14:50:00,91.55,91.58,91.54,91.55,10773.0,90.246,90.2755,90.2361,90.246,10773.0
2019-10-14 14:55:00,91.56,91.57,91.51,91.52,3879.0,90.2558,90.2657,90.2065,90.2164,3879.0
2019-10-14 15:00:00,91.52,91.53,91.47,91.47,6785.0,90.2164,90.2263,90.1671,90.1671,6785.0
2019-10-14 15:05:00,91.47,91.53,91.46,91.52,10521.0,90.1671,90.2263,90.1573,90.2164,10521.0
2019-10-14 15:10:00,91.51,91.53,91.47,91.5,7931.0,90.2065,90.2263,90.1671,90.1967,7931.0
2019-10-14 15:15:00,91.5,91.53,91.46,91.53,5918.0,90.1967,90.2263,90.1573,90.2263,5918.0
2019-10-14 15:20:00,91.53,91.56,91.51,91.55,8529.0,90.2263,90.2558,90.2065,90.246,8529.0
2019-10-14 15:25:00,91.58,91.62,91.56,91.56,9135.0,90.2755,90.315,90.2558,90.2558,9135.0
2019-10-14 15:30:00,91.55,91.57,91.5,91.56,14179.0,90.246,90.2657,90.1967,90.2558,14179.0
2019-10-14 15:35:00,91.56,91.7,91.55,91.65,12828.0,90.2558,90.3938,90.246,90.3446,12828.0
2019-10-14 15:40:00,91.66,91.66,91.55,91.55,16487.0,90.3544,90.3544,90.246,90.246,16487.0
2019-10-14 15:45:00,91.55,91.64,91.54,91.63,16480.0,90.246,90.3347,90.2361,90.3248,16480.0
2019-10-14 15:50:00,91.63,91.66,91.58,91.62,28676.0,90.3248,90.3544,90.2755,90.315,28676.0
2019-10-14 15:55:00,91.61,91.61,91.45,91.53,94200.0,90.3051,90.3051,90.1474,90.2263,94200.0
2019-10-15 09:30:00,91.61,92.39,91.61,91.83,30684.0,90.3051,91.074,90.3051,90.522,30684.0
2019-10-15 09:35:00,91.76,91.79,91.51,91.59,8350.0,90.453,90.4826,90.2065,90.2854,8350.0
2019-10-15 09:40:00,91.61,91.74,91.41,91.48,21775.0,90.3051,90.4333,90.108,90.177,21775.0
2019-10-15 09:45:00,91.55,91.56,91.37,91.42,24575.0,90.246,90.2558,90.0685,90.1178,24575.0
2019-10-15 09:50:00,91.4,91.41,91.23,91.25,13031.0,90.0981,90.108,89.9305,89.9502,13031.0
2019-10-15 09:55:00,91.25,91.25,90.81,90.86,32901.0,89.9502,89.9502,89.5165,89.5658,32901.0
2019-10-15 10:00:00,90.91,91.21,90.86,91.14,35074.0,89.6151,89.9108,89.5658,89.8418,35074.0
2019-10-15 10:05:00,91.14,91.18,91.13,91.17,7917.0,89.8418,89.8812,89.832,89.8714,7917.0
2019-10-15 10:10:00,91.17,91.26,91.14,91.24,14156.0,89.8714,89.9601,89.8418,89.9404,14156.0
2019-10-15 10:15:00,91.23,91.39,91.18,91.39,14779.0,89.9305,90.0883,89.8812,90.0883,14779.0
2019-10-15 10:20:00,91.4,91.5,91.37,91.45,14653.0,90.0981,90.1967,90.0685,90.1474,14653.0
2019-10-15 10:25:00,91.45,91.71,91.45,91.67,30744.0,90.1474,90.4037,90.1474,90.3643,30744.0
2019-10-15 10:30:00,91.68,91.87,91.68,91.79,34363.0,90.3741,90.5614,90.3741,90.4826,34363.0
2019-10-15 10:35:00,91.89,92.18,91.87,92.16,16169.0,90.5811,90.867,90.5614,90.8473,16169.0
2019-10-15 10:40:00,92.16,92.24,92.1,92.24,10128.0,90.8473,90.9261,90.7881,90.9261,10128.0
2019-10-15 10:45:00,92.24,92.32,92.17,92.17,5240.0,90.9261,91.005,90.8571,90.8571,5240.0
2019-10-15 10:50:00,92.2,92.4,92.19,92.3,16575.0,90.8867,91.0839,90.8769,90.9853,16575.0
2019-10-15 10:55:00,92.3,92.32,92.19,92.23,11148.0,90.9853,91.005,90.8769,90.9163,11148.0
2019-10-15 11:00:00,92.23,92.25,92.12,92.19,10169.0,90.9163,90.936,90.8079,90.8769,10169.0
2019-10-15 11:05:00,92.19,92.24,92.12,92.13,10707.0,90.8769,90.9261,90.8079,90.8177,10707.0
2019-10-15 11:10:00,92.13,92.19,92.05,92.15,12239.0,90.8177,90.8769,90.7389,90.8374,12239.0
2019-10-15 11:15:00,92.13,92.17,92.08,92.1,9987.0,90.8177,90.8571,90.7684,90.7881,9987.0
2019-10-15 11:20:00,92.09,92.1,92.03,92.03,9738.0,90.7783,90.7881,90.7191,90.7191,9738.0
2019-10-15 11:25:00,92.04,92.15,92.03,92.08,8644.0,90.729,90.8374,90.7191,90.7684,8644.0
2019-10-15 11:30:00,92.09,92.09,91.98,91.98,3016.0,90.7783,90.7783,90.6699,90.6699,3016.0
2019-10-15 11:35:00,91.99,91.99,91.89,91.94,14114.0,90.6797,90.6797,90.5811,90.6304,14114.0
2019-10-15 11:40:00,91.94,91.96,91.93,91.96,5900.0,90.6304,90.6501,90.6206,90.6501,5900.0
2019-10-15 11:45:00,91.96,92.07,91.96,92.0,11791.0,90.6501,90.7586,90.6501,90.6896,11791.0
2019-10-15 11:50:00,92.0,92.05,91.95,91.98,51121.0,90.6896,90.7389,90.6403,90.6699,51121.0
2019-10-15 11:55:00,91.97,92.01,91.94,91.94,3700.0,90.66,90.6994,90.6304,90.6304,3700.0
2019-10-15 12:00:00,91.96,92.0,91.92,91.92,4282.0,90.6501,90.6896,90.6107,90.6107,4282.0
2019-10-15 12:05:00,91.89,91.92,91.78,91.78,4243.0,90.5811,90.6107,90.4727,90.4727,4243.0
2019-10-15 12:10:00,91.78,91.81,91.74,91.77,3210.0,90.4727,90.5023,90.4333,90.4628,3210.0
2019-10-15 12:15:00,91.77,91.77,91.64,91.65,6048.0,90.4628,90.4628,90.3347,90.3446,6048.0
2019-10-15 12:20:00,91.66,91.71,91.63,91.67,7698.0,90.3544,90.4037,90.3248,90.3643,7698.0
2019-10-15 12:25:00,91.67,91.7,91.63,91.63,2932.0,90.3643,90.3938,90.3248,90.3248,2932.0
2019-10-15 12:30:00,91.63,91.65,91.58,91.62,3717.0,90.3248,90.3446,90.2755,90.315,3717.0
2019-10-15 12:35:00,91.63,91.68,91.63,91.66,4036.0,90.3248,90.3741,90.3248,90.3544,4036.0
2019-10-15 12:40:00,91.67,91.68,91.6,91.63,3418.0,90.3643,90.3741,90.2953,90.3248,3418.0
2019-10-15 12:45:00,91.62,91.62,91.5,91.53,7156.0,90.315,90.315,90.1967,90.2263,7156.0
2019-10-15 12:50:00,91.53,91.66,91.53,91.64,4657.0,90.2263,90.3544,90.2263,90.3347,4657.0
2019-10-15 12:55:00,91.69,91.8,91.69,91.74,4500.0,90.384,90.4924,90.384,90.4333,4500.0
2019-10-15 13:00:00,91.79,91.81,91.77,91.8,2434.0,90.4826,90.5023,90.4628,90.4924,2434.0
2019-10-15 13:05:00,91.81,91.84,91.8,91.83,3100.0,90.5023,90.5318,90.4924,90.522,3100.0
2019-10-15 13:10:00,91.83,91.91,91.82,91.9,7648.0,90.522,90.6008,90.5121,90.591,7648.0
2019-10-15 13:15:00,91.9,91.91,91.88,91.9,14745.0,90.591,90.6008,90.5713,90.591,14745.0
2019-10-15 13:20:00,91.87,91.9,91.82,91.87,18675.0,90.5614,90.591,90.5121,90.5614,18675.0
2019-10-15 13:25:00,91.88,91.93,91.87,91.91,5585.0,90.5713,90.6206,90.5614,90.6008,5585.0
2019-10-15 13:30:00,91.92,91.98,91.91,91.97,6548.0,90.6107,90.6699,90.6008,90.66,6548.0
2019-10-15 13:35:00,91.97,91.98,91.95,91.96,1677.0,90.66,90.6699,90.6403,90.6501,1677.0
2019-10-15 13:40:00,91.96,91.97,91.93,91.95,3155.0,90.6501,90.66,90.6206,90.6403,3155.0
2019-10-15 13:45:00,91.94,91.97,91.89,91.89,4097.0,90.6304,90.66,90.5811,90.5811,4097.0
2019-10-15 13:50:00,91.91,91.93,91.87,91.91,3000.0,90.6008,90.6206,90.5614,90.6008,3000.0
2019-10-15 13:55:00,91.89,91.91,91.85,91.91,34115.0,90.5811,90.6008,90.5417,90.6008,34115.0
2019-10-15 14:00:00,91.92,91.93,91.81,91.82,5721.0,90.6107,90.6206,90.5023,90.5121,5721.0
2019-10-15 14:05:00,91.85,91.88,91.83,91.88,2948.0,90.5417,90.5713,90.522,90.5713,2948.0
2019-10-15 14:10:00,91.89,91.89,91.86,91.86,2248.0,90.5811,90.5811,90.5516,90.5516,2248.0
2019-10-15 14:15:00,91.88,91.88,91.83,91.85,6175.0,90.5713,90.5713,90.522,90.5417,6175.0
2019-10-15 14:20:00,91.84,91.92,91.84,91.87,4913.0,90.5318,90.6107,90.5318,90.5614,4913.0
2019-10-15 14:25:00,91.88,91.91,91.86,91.9,30389.0,90.5713,90.6008,90.5516,90.591,30389.0
2019-10-15 14:30:00,91.9,91.94,91.89,91.91,4517.0,90.591,90.6304,90.5811,90.6008,4517.0
2019-10-15 14:35:00,91.9,91.91,91.88,91.9,9879.0,90.591,90.6008,90.5713,90.591,9879.0
2019-10-15 14:40:00,91.92,91.92,91.81,91.83,7978.0,90.6107,90.6107,90.5023,90.522,7978.0
2019-10-15 14:45:00,91.82,91.82,91.67,91.69,11946.0,90.5121,90.5121,90.3643,90.384,11946.0
2019-10-15 14:50:00,91.69,91.72,91.64,91.64,6852.0,90.384,90.4136,90.3347,90.3347,6852.0
2019-10-15 14:55:00,91.65,91.66,91.57,91.62,6440.0,90.3446,90.3544,90.2657,90.315,6440.0
2019-10-15 15:00:00,91.61,91.64,91.59,91.62,21609.0,90.3051,90.3347,90.2854,90.315,21609.0
2019-10-15 15:05:00,91.63,91.77,91.63,91.76,10700.0,90.3248,90.4628,90.3248,90.453,10700.0
2019-10-15 15:10:00,91.76,91.79,91.72,91.73,6496.0,90.453,90.4826,90.4136,90.4234,6496.0
2019-10-15 15:15:00,91.74,91.75,91.69,91.74,9464.0,90.4333,90.4431,90.384,90.4333,9464.0
2019-10-15 15:20:00,91.75,91.78,91.73,91.78,5946.0,90.4431,90.4727,90.4234,90.4727,5946.0
2019-10-15 15:25:00,91.78,91.83,91.75,91.82,18308.0,90.4727,90.522,90.4431,90.5121,18308.0
2019-10-15 15:30:00,91.82,91.94,91.82,91.92,14010.0,90.5121,90.6304,90.5121,90.6107,14010.0
2019-10-15 15:35:00,91.92,91.93,91.84,91.87,15236.0,90.6107,90.6206,90.5318,90.5614,15236.0
2019-10-15 15:40:00,91.87,91.89,91.85,91.88,18163.0,90.5614,90.5811,90.5417,90.5713,18163.0
2019-10-15 15:45:00,91.88,91.89,91.71,91.71,32898.0,90.5713,90.5811,90.4037,90.4037,32898.0
2019-10-15 15:50:00,91.72,91.81,91.7,91.7,27631.0,90.4136,90.5023,90.3938,90.3938,27631.0
2019-10-15 15:55:00,91.71,91.73,91.64,91.66,67368.0,90.4037,90.4234,90.3347,90.3544,67368.0
2019-10-16 09:30:00,91.79,92.25,91.61,92.19,22196.0,90.4826,90.936,90.3051,90.8769,22196.0
2019-10-16 09:35:00,92.07,92.44,92.01,92.42,8969.0,90.7586,91.1233,90.6994,91.1036,8969.0
2019-10-16 09:40:00,92.38,92.54,92.34,92.45,6078.0,91.0642,91.2219,91.0247,91.1332,6078.0
2019-10-16 09:45:00,92.44,92.49,92.24,92.49,7034.0,91.1233,91.1726,90.9261,91.1726,7034.0
2019-10-16 09:50:00,92.5,92.5,92.25,92.28,8726.0,91.1824,91.1824,90.936,90.9656,8726.0
2019-10-16 09:55:00,92.28,92.3,91.93,92.17,20929.0,90.9656,90.9853,90.6206,90.8571,20929.0
2019-10-16 10:00:00,92.15,92.18,91.94,91.99,11304.0,90.8374,90.867,90.6304,90.6797,11304.0
2019-10-16 10:05:00,92.01,92.21,91.99,92.12,7197.0,90.6994,90.8966,90.6797,90.8079,7197.0
2019-10-16 10:10:00,92.12,92.31,92.1,92.24,3847.0,90.8079,90.9952,90.7881,90.9261,3847.0
2019-10-16 10:15:00,92.24,92.43,92.22,92.39,3259.0,90.9261,91.1134,90.9064,91.074,3259.0
2019-10-16 10:20:00,92.4,92.42,92.35,92.38,6715.0,91.0839,91.1036,91.0346,91.0642,6715.0
2019-10-16 10:25:00,92.34,92.41,92.3,92.38,4899.0,91.0247,91.0937,90.9853,91.0642,4899.0
2019-10-16 10:30:00,92.39,92.44,92.32,92.34,9172.0,91.074,91.1233,91.005,91.0247,9172.0
2019-10-16 10:35:00,92.39,92.54,92.36,92.5,5136.0,91.074,91.2219,91.0444,91.1824,5136.0
2019-10-16 10:40:00,92.48,92.49,92.45,92.47,4898.0,91.1627,91.1726,91.1332,91.1529,4898.0
2019-10-16 10:45:00,92.51,92.59,92.44,92.48,3747.0,91.1923,91.2712,91.1233,91.1627,3747.0
2019-10-16 10:50:00,92.49,92.65,92.48,92.55,6331.0,91.1726,91.3303,91.1627,91.2317,6331.0
2019-10-16 10:55:00,92.55,92.57,92.5,92.54,5286.0,91.2317,91.2514,91.1824,91.2219,5286.0
2019-10-16 11:00:00,92.54,92.58,92.48,92.48,3637.0,91.2219,91.2613,91.1627,91.1627,3637.0
2019-10-16 11:05:00,92.49,92.56,92.46,92.46,5657.0,91.1726,91.2416,91.143,91.143,5657.0
2019-10-16 11:10:00,92.43,92.51,92.43,92.47,4604.0,91.1134,91.1923,91.1134,91.1529,4604.0
2019-10-16 11:15:00,92.45,92.46,92.39,92.41,5317.0,91.1332,91.143,91.074,91.0937,5317.0
2019-10-16 11:20:00,92.4,92.41,92.3,92.3,3908.0,91.0839,91.0937,90.9853,90.9853,3908.0
2019-10-16 11:25:00,92.3,92.31,92.28,92.3,3500.0,90.9853,90.9952,90.9656,90.9853,3500.0
2019-10-16 11:30:00,92.28,92.28,92.11,92.12,5785.0,90.9656,90.9656,90.798,90.8079,5785.0
2019-10-16 11:35:00,92.14,92.21,92.14,92.17,4483.0,90.8276,90.8966,90.8276,90.8571,4483.0
2019-10-16 11:40:00,92.16,92.24,92.15,92.18,2993.0,90.8473,90.9261,90.8374,90.867,2993.0
2019-10-16 11:45:00,92.18,92.34,92.15,92.34,4876.0,90.867,91.0247,90.8374,91.0247,4876.0
2019-10-16 11:50:00,92.34,92.35,92.2,92.21,6235.0,91.0247,91.0346,90.8867,90.8966,6235.0
2019-10-16 11:55:00,92.2,92.23,92.18,92.2,3632.0,90.8867,90.9163,90.867,90.8867,3632.0
2019-10-16 12:00:00,92.21,92.26,92.18,92.18,5242.0,90.8966,90.9459,90.867,90.867,5242.0
2019-10-16 12:05:00,92.19,92.28,92.19,92.21,6853.0,90.8769,90.9656,90.8769,90.8966,6853.0
2019-10-16 12:10:00,92.2,92.25,92.19,92.21,2479.0,90.8867,90.936,90.8769,90.8966,2479.0
2019-10-16 12:15:00,92.23,92.26,92.14,92.15,6881.0,90.9163,90.9459,90.8276,90.8374,6881.0
2019-10-16 12:20:00,92.16,92.19,92.06,92.06,7192.0,90.8473,90.8769,90.7487,90.7487,7192.0
2019-10-16 12:25:00,92.06,92.06,91.97,92.0,4669.0,90.7487,90.7487,90.66,90.6896,4669.0
2019-10-16 12:30:00,91.99,92.0,91.91,91.91,5839.0,90.6797,90.6896,90.6008,90.6008,5839.0
2019-10-16 12:35:00,91.91,91.92,91.88,91.9,5889.0,90.6008,90.6107,90.5713,90.591,5889.0
2019-10-16 12:40:00,91.9,91.92,91.85,91.88,4225.0,90.591,90.6107,90.5417,90.5713,4225.0
2019-10-16 12:45:00,91.87,91.9,91.82,91.82,11863.0,90.5614,90.591,90.5121,90.5121,11863.0
2019-10-16 12:50:00,91.81,91.86,91.75,91.86,6610.0,90.5023,90.5516,90.4431,90.5516,6610.0
2019-10-16 12:55:00,91.87,91.88,91.83,91.84,2800.0,90.5614,90.5713,90.522,90.5318,2800.0
2019-10-16 13:00:00,91.84,91.86,91.81,91.84,3614.0,90.5318,90.5516,90.5023,90.5318,3614.0
2019-10-16 13:05:00,91.83,91.83,91.78,91.8,4466.0,90.522,90.522,90.4727,90.4924,4466.0
2019-10-16 13:10:00,91.78,91.82,91.76,91.77,4805.0,90.4727,90.5121,90.453,90.4628,4805.0
2019-10-16 13:15:00,91.76,91.79,91.75,91.79,4301.0,90.453,90.4826,90.4431,90.4826,4301.0
2019-10-16 13:20:00,91.78,91.86,91.76,91.79,3839.0,90.4727,90.5516,90.453,90.4826,3839.0
2019-10-16 13:25:00,91.79,91.79,91.74,91.76,24488.0,90.4826,90.4826,90.4333,90.453,24488.0
2019-10-16 13:30:00,91.76,91.83,91.69,91.83,7264.0,90.453,90.522,90.384,90.522,7264.0
2019-10-16 13:35:00,91.84,91.87,91.8,91.83,11454.0,90.5318,90.5614,90.4924,90.522,11454.0
2019-10-16 13:40:00,91.83,91.87,91.78,91.83,9516.0,90.522,90.5614,90.4727,90.522,9516.0
2019-10-16 13:45:00,91.81,91.81,91.73,91.78,4020.0,90.5023,90.5023,90.4234,90.4727,4020.0
2019-10-16 13:50:00,91.77,91.77,91.66,91.73,6403.0,90.4628,90.4628,90.3544,90.4234,6403.0
2019-10-16 13:55:00,91.7,91.72,91.65,91.68,4481.0,90.3938,90.4136,90.3446,90.3741,4481.0
2019-10-16 14:00:00,91.68,91.72,91.64,91.7,4794.0,90.3741,90.4136,90.3347,90.3938,4794.0
2019-10-16 14:05:00,91.7,91.76,91.7,91.76,5267.0,90.3938,90.453,90.3938,90.453,5267.0
2019-10-16 14:10:00,91.76,91.89,91.76,91.89,5820.0,90.453,90.5811,90.453,90.5811,5820.0
2019-10-16 14:15:00,91.91,91.96,91.9,91.92,6000.0,90.6008,90.6501,90.591,90.6107,6000.0
2019-10-16 14:20:00,91.92,92.03,91.91,91.99,8483.0,90.6107,90.7191,90.6008,90.6797,8483.0
2019-10-16 14:25:00,92.0,92.09,91.99,92.04,7348.0,90.6896,90.7783,90.6797,90.729,7348.0
2019-10-16 14:30:00,92.05,92.2,92.05,92.19,8007.0,90.7389,90.8867,90.7389,90.8769,8007.0
2019-10-16 14:35:00,92.18,92.18,92.14,92.16,7469.0,90.867,90.867,90.8276,90.8473,7469.0
2019-10-16 14:40:00,92.18,92.19,92.14,92.14,6304.0,90.867,90.8769,90.8276,90.8276,6304.0
2019-10-16 14:45:00,92.16,92.17,92.12,92.17,5071.0,90.8473,90.8571,90.8079,90.8571,5071.0
2019-10-16 14:50:00,92.18,92.23,92.17,92.22,5772.0,90.867,90.9163,90.8571,90.9064,5772.0
2019-10-16 14:55:00,92.21,92.24,92.17,92.2,4399.0,90.8966,90.9261,90.8571,90.8867,4399.0
2019-10-16 15:00:00,92.19,92.2,92.12,92.12,3870.0,90.8769,90.8867,90.8079,90.8079,3870.0
2019-10-16 15:05:00,92.12,92.19,92.1,92.18,7174.0,90.8079,90.8769,90.7881,90.867,7174.0
2019-10-16 15:10:00,92.19,92.23,92.1,92.11,10807.0,90.8769,90.9163,90.7881,90.798,10807.0
2019-10-16 15:15:00,92.1,92.11,92.02,92.05,16665.0,90.7881,90.798,90.7093,90.7389,16665.0
2019-10-16 15:20:00,92.06,92.12,92.05,92.12,9895.0,90.7487,90.8079,90.7389,90.8079,9895.0
2019-10-16 15:25:00,92.13,92.14,92.1,92.12,6540.0,90.8177,90.8276,90.7881,90.8079,6540.0
2019-10-16 15:30:00,92.12,92.13,92.07,92.1,10644.0,90.8079,90.8177,90.7586,90.7881,10644.0
2019-10-16 15:35:00,92.1,92.17,92.09,92.15,13575.0,90.7881,90.8571,90.7783,90.8374,13575.0
2019-10-16 15:40:00,92.14,92.18,92.09,92.1,20859.0,90.8276,90.867,90.7783,90.7881,20859.0
2019-10-16 15:45:00,92.11,92.15,92.11,92.12,13786.0,90.798,90.8374,90.798,90.8079,13786.0
2019-10-16 15:50:00,92.12,92.18,92.11,92.18,19183.0,90.8079,90.867,90.798,90.867,19183.0
2019-10-16 15:55:00,92.19,92.2,92.13,92.2,79546.0,90.8769,90.8867,90.8177,90.8867,79546.0
2019-10-17 09:30:00,92.42,92.75,92.13,92.66,37173.0,91.1036,91.4289,90.8177,91.3402,37173.0
2019-10-17 09:35:00,92.47,92.71,92.45,92.69,9691.0,91.1529,91.3895,91.1332,91.3697,9691.0
2019-10-17 09:40:00,92.7,93.0,92.65,92.9,36625.0,91.3796,91.6753,91.3303,91.5767,36625.0
2019-10-17 09:45:00,92.87,93.14,92.82,92.95,33782.0,91.5472,91.8133,91.4979,91.626,33782.0
2019-10-17 09:50:00,92.95,93.03,92.88,92.89,8515.0,91.626,91.7049,91.557,91.5669,8515.0
2019-10-17 09:55:00,92.9,93.21,92.9,93.2,25241.0,91.5767,91.8823,91.5767,91.8725,25241.0
2019-10-17 10:00:00,93.18,93.19,92.94,92.97,9879.0,91.8528,91.8626,91.6162,91.6457,9879.0
2019-10-17 10:05:00,92.99,93.04,92.8,92.83,8412.0,91.6655,91.7148,91.4782,91.5077,8412.0
2019-10-17 10:10:00,92.84,93.04,92.83,92.98,15363.0,91.5176,91.7148,91.5077,91.6556,15363.0
2019-10-17 10:15:00,93.0,93.13,92.99,93.05,9271.0,91.6753,91.8035,91.6655,91.7246,9271.0
2019-10-17 10:20:00,93.03,93.06,92.96,93.02,11024.0,91.7049,91.7345,91.6359,91.695,11024.0
2019-10-17 10:25:00,93.02,93.03,92.82,92.82,6628.0,91.695,91.7049,91.4979,91.4979,6628.0
2019-10-17 10:30:00,92.78,92.78,92.61,92.67,5610.0,91.4585,91.4585,91.2909,91.35,5610.0
2019-10-17 10:35:00,92.65,92.65,92.46,92.46,12998.0,91.3303,91.3303,91.143,91.143,12998.0
2019-10-17 10:40:00,92.48,92.56,92.35,92.49,14259.0,91.1627,91.2416,91.0346,91.1726,14259.0
2019-10-17 10:45:00,92.5,92.5,92.23,92.3,10236.0,91.1824,91.1824,90.9163,90.9853,10236.0
2019-10-17 10:50:00,92.27,92.29,92.14,92.14,3500.0,90.9557,90.9754,90.8276,90.8276,3500.0
2019-10-17 10:55:00,92.09,92.15,91.98,92.0,10516.0,90.7783,90.8374,90.6699,90.6896,10516.0
2019-10-17 11:00:00,91.98,92.07,91.83,91.91,12340.0,90.6699,90.7586,90.522,90.6008,12340.0
2019-10-17 11:05:00,91.89,92.08,91.84,92.08,52162.0,90.5811,90.7684,90.5318,90.7684,52162.0
2019-10-17 11:10:00,92.13,92.32,92.08,92.3,9920.0,90.8177,91.005,90.7684,90.9853,9920.0
2019-10-17 11:15:00,92.3,92.45,92.29,92.39,16939.0,90.9853,91.1332,90.9754,91.074,16939.0
2019-10-17 11:20:00,92.36,92.38,92.17,92.28,12194.0,91.0444,91.0642,90.8571,90.9656,12194.0
2019-10-17 11:25:00,92.25,92.45,92.25,92.43,6978.0,90.936,91.1332,90.936,91.1134,6978.0
2019-10-17 11:30:00,92.45,92.49,92.37,92.39,8965.0,91.1332,91.1726,91.0543,91.074,8965.0
2019-10-17 11:35:00,92.4,92.52,92.38,92.49,9223.0,91.0839,91.2022,91.0642,91.1726,9223.0
2019-10-17 11:40:00,92.51,92.61,92.43,92.46,5207.0,91.1923,91.2909,91.1134,91.143,5207.0
2019-10-17 11:45:00,92.44,92.45,92.32,92.35,4799.0,91.1233,91.1332,91.005,91.0346,4799.0
2019-10-17 11:50:00,92.33,92.33,92.16,92.22,5522.0,91.0149,91.0149,90.8473,90.9064,5522.0
2019-10-17 11:55:00,92.21,92.25,92.14,92.25,4370.0,90.8966,90.936,90.8276,90.936,4370.0
2019-10-17 12:00:00,92.28,92.28,92.14,92.28,4200.0,90.9656,90.9656,90.8276,90.9656,4200.0
2019-10-17 12:05:00,92.25,92.29,92.19,92.22,10380.0,90.936,90.9754,90.8769,90.9064,10380.0
2019-10-17 12:10:00,92.25,92.29,92.17,92.18,5935.0,90.936,90.9754,90.8571,90.867,5935.0
2019-10-17 12:15:00,92.18,92.2,92.15,92.17,2801.0,90.867,90.8867,90.8374,90.8571,2801.0
2019-10-17 12:20:00,92.2,94.79,92.16,92.29,21307.0,90.8867,93.4398,90.8473,90.9754,21307.0
2019-10-17 12:25:00,92.28,92.28,92.16,92.2,6100.0,90.9656,90.9656,90.8473,90.8867,6100.0
2019-10-17 12:30:00,92.22,92.45,92.22,92.43,7151.0,90.9064,91.1332,90.9064,91.1134,7151.0
2019-10-17 12:35:00,92.42,92.5,92.37,92.47,8041.0,91.1036,91.1824,91.0543,91.1529,8041.0
2019-10-17 12:40:00,92.47,92.48,92.45,92.46,2400.0,91.1529,91.1627,91.1332,91.143,2400.0
2019-10-17 12:45:00,92.48,92.52,92.45,92.47,3400.0,91.1627,91.2022,91.1332,91.1529,3400.0
2019-10-17 12:50:00,92.48,92.51,92.41,92.45,5321.0,91.1627,91.1923,91.0937,91.1332,5321.0
2019-10-17 12:55:00,92.43,92.5,92.43,92.5,2577.0,91.1134,91.1824,91.1134,91.1824,2577.0
2019-10-17 13:00:00,92.51,92.51,92.44,92.44,2700.0,91.1923,91.1923,91.1233,91.1233,2700.0
2019-10-17 13:05:00,92.42,92.44,92.37,92.42,6014.0,91.1036,91.1233,91.0543,91.1036,6014.0
2019-10-17 13:10:00,92.42,92.42,92.33,92.35,5600.0,91.1036,91.1036,91.0149,91.0346,5600.0
2019-10-17 13:15:00,92.34,92.54,92.34,92.52,8263.0,91.0247,91.2219,91.0247,91.2022,8263.0
2019-10-17 13:20:00,92.5,92.51,92.48,92.48,1265.0,91.1824,91.1923,91.1627,91.1627,1265.0
2019-10-17 13:25:00,92.44,92.5,92.43,92.45,2350.0,91.1233,91.1824,91.1134,91.1332,2350.0
2019-10-17 13:30:00,92.47,92.56,92.47,92.53,3657.0,91.1529,91.2416,91.1529,91.212,3657.0
2019-10-17 13:35:00,92.52,92.54,92.5,92.54,2701.0,91.2022,91.2219,91.1824,91.2219,2701.0
2019-10-17 13:40:00,92.52,92.53,92.5,92.51,3762.0,91.2022,91.212,91.1824,91.1923,3762.0
2019-10-17 13:45:00,92.51,92.53,92.5,92.5,4430.0,91.1923,91.212,91.1824,91.1824,4430.0
2019-10-17 13:50:00,92.52,92.54,92.5,92.51,3772.0,91.2022,91.2219,91.1824,91.1923,3772.0
2019-10-17 13:55:00,92.5,92.52,92.46,92.51,4786.0,91.1824,91.2022,91.143,91.1923,4786.0
2019-10-17 14:00:00,92.54,92.55,92.35,92.39,7236.0,91.2219,91.2317,91.0346,91.074,7236.0
2019-10-17 14:05:00,92.41,92.44,92.39,92.42,1956.0,91.0937,91.1233,91.074,91.1036,1956.0
2019-10-17 14:10:00,92.41,92.52,92.4,92.52,4531.0,91.0937,91.2022,91.0839,91.2022,4531.0
2019-10-17 14:15:00,92.49,92.49,92.44,92.45,3219.0,91.1726,91.1726,91.1233,91.1332,3219.0
2019-10-17 14:20:00,92.47,92.49,92.43,92.44,3610.0,91.1529,91.1726,91.1134,91.1233,3610.0
2019-10-17 14:25:00,92.43,92.49,92.43,92.44,2615.0,91.1134,91.1726,91.1134,91.1233,2615.0
2019-10-17 14:30:00,92.43,92.44,92.38,92.4,4013.0,91.1134,91.1233,91.0642,91.0839,4013.0
2019-10-17 14:35:00,92.42,92.42,92.37,92.37,6390.0,91.1036,91.1036,91.0543,91.0543,6390.0
2019-10-17 14:40:00,92.38,92.38,92.19,92.23,169531.0,91.0642,91.0642,90.8769,90.9163,169531.0
2019-10-17 14:45:00,92.23,92.28,92.21,92.25,13931.0,90.9163,90.9656,90.8966,90.936,13931.0
2019-10-17 14:50:00,92.25,92.34,92.23,92.32,7300.0,90.936,91.0247,90.9163,91.005,7300.0
2019-10-17 14:55:00,92.32,92.34,92.28,92.28,6428.0,91.005,91.0247,90.9656,90.9656,6428.0
2019-10-17 15:00:00,92.29,92.36,92.29,92.33,6122.0,90.9754,91.0444,90.9754,91.0149,6122.0
2019-10-17 15:05:00,92.32,92.34,92.28,92.32,11051.0,91.005,91.0247,90.9656,91.005,11051.0
2019-10-17 15:10:00,92.31,92.32,92.3,92.31,9394.0,90.9952,91.005,90.9853,90.9952,9394.0
2019-10-17 15:15:00,92.3,92.33,92.27,92.29,18548.0,90.9853,91.0149,90.9557,90.9754,18548.0
2019-10-17 15:20:00,92.28,92.29,92.25,92.27,5228.0,90.9656,90.9754,90.936,90.9557,5228.0
2019-10-17 15:25:00,92.25,92.31,92.25,92.27,5917.0,90.936,90.9952,90.936,90.9557,5917.0
2019-10-17 15:30:00,92.27,92.32,92.26,92.29,10151.0,90.9557,91.005,90.9459,90.9754,10151.0
2019-10-17 15:35:00,92.29,92.29,92.11,92.14,28145.0,90.9754,90.9754,90.798,90.8276,28145.0
2019-10-17 15:40:00,92.14,92.3,92.14,92.3,39308.0,90.8276,90.9853,90.8276,90.9853,39308.0
2019-10-17 15:45:00,92.29,92.32,92.23,92.23,18649.0,90.9754,91.005,90.9163,90.9163,18649.0
2019-10-17 15:50:00,92.23,92.28,92.18,92.23,21496.0,90.9163,90.9656,90.867,90.9163,21496.0
2019-10-17 15:55:00,92.22,92.24,92.15,92.2,96379.0,90.9064,90.9261,90.8374,90.8867,96379.0
2019-10-18 09:30:00,90.89,91.1,90.5,90.98,146069.0,89.5954,89.8024,89.2109,89.6841,146069.0
2019-10-18 09:35:00,90.94,91.01,90.6,90.87,36041.0,89.6447,89.7137,89.3095,89.5757,36041.0
2019-10-18 09:40:00,90.86,91.25,90.77,91.03,33011.0,89.5658,89.9502,89.4771,89.7334,33011.0
2019-10-18 09:45:00,91.0,91.09,90.87,91.01,37078.0,89.7038,89.7925,89.5757,89.7137,37078.0
2019-10-18 09:50:00,91.0,91.37,90.99,91.25,25430.0,89.7038,90.0685,89.694,89.9502,25430.0
2019-10-18 09:55:00,91.19,91.5,91.19,91.32,16411.0,89.8911,90.1967,89.8911,90.0193,16411.0
2019-10-18 10:00:00,91.3,91.47,91.17,91.2,8366.0,89.9995,90.1671,89.8714,89.901,8366.0
2019-10-18 10:05:00,91.2,91.32,91.18,91.24,28579.0,89.901,90.0193,89.8812,89.9404,28579.0
2019-10-18 10:10:00,91.23,91.36,91.22,91.36,25596.0,89.9305,90.0587,89.9207,90.0587,25596.0
2019-10-18 10:15:00,91.35,91.54,91.35,91.52,12154.0,90.0488,90.2361,90.0488,90.2164,12154.0
2019-10-18 10:20:00,91.53,91.74,91.52,91.57,18243.0,90.2263,90.4333,90.2164,90.2657,18243.0
2019-10-18 10:25:00,91.55,91.56,91.18,91.26,26169.0,90.246,90.2558,89.8812,89.9601,26169.0
2019-10-18 10:30:00,91.25,91.29,90.92,90.95,45459.0,89.9502,89.9897,89.6249,89.6545,45459.0
2019-10-18 10:35:00,90.97,91.24,90.97,91.24,7708.0,89.6742,89.9404,89.6742,89.9404,7708.0
2019-10-18 10:40:00,91.21,91.26,91.02,91.11,9726.0,89.9108,89.9601,89.7235,89.8122,9726.0
2019-10-18 10:45:00,91.11,91.22,91.09,91.13,11042.0,89.8122,89.9207,89.7925,89.832,11042.0
2019-10-18 10:50:00,91.12,91.28,91.12,91.23,9565.0,89.8221,89.9798,89.8221,89.9305,9565.0
2019-10-18 10:55:00,91.23,91.5,91.2,91.5,10966.0,89.9305,90.1967,89.901,90.1967,10966.0
2019-10-18 11:00:00,91.5,91.51,91.4,91.48,26613.0,90.1967,90.2065,90.0981,90.177,26613.0
2019-10-18 11:05:00,91.48,91.49,91.41,91.46,39216.0,90.177,90.1868,90.108,90.1573,39216.0
2019-10-18 11:10:00,91.46,91.55,91.43,91.55,73339.0,90.1573,90.246,90.1277,90.246,73339.0
2019-10-18 11:15:00,91.54,91.58,91.31,91.35,31843.0,90.2361,90.2755,90.0094,90.0488,31843.0
2019-10-18 11:20:00,91.32,91.33,91.21,91.3,10305.0,90.0193,90.0291,89.9108,89.9995,10305.0
2019-10-18 11:25:00,91.28,91.3,91.23,91.28,11222.0,89.9798,89.9995,89.9305,89.9798,11222.0
2019-10-18 11:30:00,91.29,91.3,91.15,91.19,31605.0,89.9897,89.9995,89.8517,89.8911,31605.0
2019-10-18 11:35:00,91.21,91.26,91.12,91.18,12880.0,89.9108,89.9601,89.8221,89.8812,12880.0
2019-10-18 11:40:00,91.18,91.18,91.06,91.06,14321.0,89.8812,89.8812,89.763,89.763,14321.0
2019-10-18 11:45:00,91.07,91.16,90.94,91.03,66409.0,89.7728,89.8615,89.6447,89.7334,66409.0
2019-10-18 11:50:00,91.05,91.05,90.97,91.0,21609.0,89.7531,89.7531,89.6742,89.7038,21609.0
2019-10-18 11:55:00,91.01,91.22,91.0,91.0,21922.0,89.7137,89.9207,89.7038,89.7038,21922.0
2019-10-18 12:00:00,91.0,91.09,91.0,91.02,32441.0,89.7038,89.7925,89.7038,89.7235,32441.0
2019-10-18 12:05:00,91.02,91.19,91.02,91.11,10123.0,89.7235,89.8911,89.7235,89.8122,10123.0
2019-10-18 12:10:00,91.13,91.21,91.09,91.14,16337.0,89.832,89.9108,89.7925,89.8418,16337.0
2019-10-18 12:15:00,91.14,91.14,90.85,90.88,40278.0,89.8418,89.8418,89.5559,89.5855,40278.0
2019-10-18 12:20:00,90.86,91.0,90.8,90.86,26396.0,89.5658,89.7038,89.5067,89.5658,26396.0
2019-10-18 12:25:00,90.85,90.93,90.84,90.84,7882.0,89.5559,89.6348,89.5461,89.5461,7882.0
2019-10-18 12:30:00,90.85,91.02,90.81,91.01,9917.0,89.5559,89.7235,89.5165,89.7137,9917.0
2019-10-18 12:35:00,91.0,91.05,91.0,91.0,7177.0,89.7038,89.7531,89.7038,89.7038,7177.0
2019-10-18 12:40:00,90.98,91.15,90.95,91.15,12093.0,89.6841,89.8517,89.6545,89.8517,12093.0
2019-10-18 12:45:00,91.13,91.29,91.12,91.26,9663.0,89.832,89.9897,89.8221,89.9601,9663.0
2019-10-18 12:50:00,91.27,91.27,91.15,91.21,7774.0,89.97,89.97,89.8517,89.9108,7774.0
2019-10-18 12:55:00,91.22,91.23,91.16,91.19,5830.0,89.9207,89.9305,89.8615,89.8911,5830.0
2019-10-18 13:00:00,91.18,91.2,91.13,91.15,6790.0,89.8812,89.901,89.832,89.8517,6790.0
2019-10-18 13:05:00,91.15,91.22,91.15,91.22,7530.0,89.8517,89.9207,89.8517,89.9207,7530.0
2019-10-18 13:10:00,91.2,91.21,91.18,91.19,2700.0,89.901,89.9108,89.8812,89.8911,2700.0
2019-10-18 13:15:00,91.2,91.27,91.19,91.26,9815.0,89.901,89.97,89.8911,89.9601,9815.0
2019-10-18 13:20:00,91.26,91.29,91.23,91.29,6235.0,89.9601,89.9897,89.9305,89.9897,6235.0
2019-10-18 13:25:00,91.3,91.38,91.3,91.38,6737.0,89.9995,90.0784,89.9995,90.0784,6737.0
2019-10-18 13:30:00,91.38,91.42,91.33,91.37,25740.0,90.0784,90.1178,90.0291,90.0685,25740.0
2019-10-18 13:35:00,91.35,91.37,91.3,91.34,29211.0,90.0488,90.0685,89.9995,90.039,29211.0
2019-10-18 13:40:00,91.36,91.46,91.29,91.42,20538.0,90.0587,90.1573,89.9897,90.1178,20538.0
2019-10-18 13:45:00,91.42,91.51,91.38,91.44,40064.0,90.1178,90.2065,90.0784,90.1375,40064.0
2019-10-18 13:50:00,91.44,91.44,91.27,91.28,7416.0,90.1375,90.1375,89.97,89.9798,7416.0
2019-10-18 13:55:00,91.29,91.55,91.28,91.5,14347.0,89.9897,90.246,89.9798,90.1967,14347.0
2019-10-18 14:00:00,91.49,91.53,91.43,91.43,7670.0,90.1868,90.2263,90.1277,90.1277,7670.0
2019-10-18 14:05:00,91.43,91.47,91.33,91.33,4073.0,90.1277,90.1671,90.0291,90.0291,4073.0
2019-10-18 14:10:00,91.33,91.4,91.28,91.4,11282.0,90.0291,90.0981,89.9798,90.0981,11282.0
2019-10-18 14:15:00,91.36,91.47,91.35,91.47,6339.0,90.0587,90.1671,90.0488,90.1671,6339.0
2019-10-18 14:20:00,91.48,91.49,91.43,91.45,7544.0,90.177,90.1868,90.1277,90.1474,7544.0
2019-10-18 14:25:00,91.45,91.5,91.41,91.5,8895.0,90.1474,90.1967,90.108,90.1967,8895.0
2019-10-18 14:30:00,91.5,91.52,91.42,91.48,10566.0,90.1967,90.2164,90.1178,90.177,10566.0
2019-10-18 14:35:00,91.47,91.47,91.33,91.33,8710.0,90.1671,90.1671,90.0291,90.0291,8710.0
2019-10-18 14:40:00,91.34,91.38,91.29,91.29,11343.0,90.039,90.0784,89.9897,89.9897,11343.0
2019-10-18 14:45:00,91.31,91.39,91.29,91.34,13931.0,90.0094,90.0883,89.9897,90.039,13931.0
2019-10-18 14:50:00,91.34,91.39,91.32,91.39,13378.0,90.039,90.0883,90.0193,90.0883,13378.0
2019-10-18 14:55:00,91.38,91.39,91.34,91.36,13174.0,90.0784,90.0883,90.039,90.0587,13174.0
2019-10-18 15:00:00,91.36,91.48,91.36,91.48,22619.0,90.0587,90.177,90.0587,90.177,22619.0
2019-10-18 15:05:00,91.48,91.48,91.43,91.43,14115.0,90.177,90.177,90.1277,90.1277,14115.0
2019-10-18 15:10:00,91.43,91.45,91.38,91.45,14314.0,90.1277,90.1474,90.0784,90.1474,14314.0
2019-10-18 15:15:00,91.44,91.48,91.42,91.43,15810.0,90.1375,90.177,90.1178,90.1277,15810.0
2019-10-18 15:20:00,91.42,91.48,91.4,91.44,17284.0,90.1178,90.177,90.0981,90.1375,17284.0
2019-10-18 15:25:00,91.44,91.45,91.3,91.31,30163.0,90.1375,90.1474,89.9995,90.0094,30163.0
2019-10-18 15:30:00,91.3,91.45,91.3,91.4,22716.0,89.9995,90.1474,89.9995,90.0981,22716.0
2019-10-18 15:35:00,91.4,91.45,91.39,91.41,24422.0,90.0981,90.1474,90.0883,90.108,24422.0
2019-10-18 15:40:00,91.41,91.47,91.37,91.4,46836.0,90.108,90.1671,90.0685,90.0981,46836.0
2019-10-18 15:45:00,91.4,91.4,91.29,91.34,34717.0,90.0981,90.0981,89.9897,90.039,34717.0
2019-10-18 15:50:00,91.35,91.4,91.26,91.38,87725.0,90.0488,90.0981,89.9601,90.0784,87725.0
2019-10-18 15:55:00,91.38,91.4,91.13,91.15,243048.0,90.0784,90.0981,89.832,89.8517,243048.0
2019-10-21 09:30:00,91.76,91.98,91.52,91.98,14630.0,90.453,90.6699,90.2164,90.6699,14630.0
2019-10-21 09:35:00,91.95,92.41,91.95,92.31,34823.0,90.6403,91.0937,90.6403,90.9952,34823.0
2019-10-21 09:40:00,92.25,92.35,92.13,92.18,11148.0,90.936,91.0346,90.8177,90.867,11148.0
2019-10-21 09:45:00,92.19,92.19,91.97,92.16,38218.0,90.8769,90.8769,90.66,90.8473,38218.0
2019-10-21 09:50:00,92.18,92.21,92.06,92.15,32235.0,90.867,90.8966,90.7487,90.8374,32235.0
2019-10-21 09:55:00,92.15,92.15,92.0,92.05,12366.0,90.8374,90.8374,90.6896,90.7389,12366.0
2019-10-21 10:00:00,92.06,92.06,91.64,91.67,28336.0,90.7487,90.7487,90.3347,90.3643,28336.0
2019-10-21 10:05:00,91.67,91.83,91.62,91.81,24395.0,90.3643,90.522,90.315,90.5023,24395.0
2019-10-21 10:10:00,91.81,91.97,91.81,91.9,22943.0,90.5023,90.66,90.5023,90.591,22943.0
2019-10-21 10:15:00,91.9,91.97,91.84,91.88,14927.0,90.591,90.66,90.5318,90.5713,14927.0
2019-10-21 10:20:00,91.86,92.02,91.85,92.01,30472.0,90.5516,90.7093,90.5417,90.6994,30472.0
2019-10-21 10:25:00,92.0,92.2,91.99,92.15,15075.0,90.6896,90.8867,90.6797,90.8374,15075.0
2019-10-21 10:30:00,92.12,92.14,92.05,92.06,17067.0,90.8079,90.8276,90.7389,90.7487,17067.0
2019-10-21 10:35:00,92.05,92.11,92.0,92.07,17656.0,90.7389,90.798,90.6896,90.7586,17656.0
2019-10-21 10:40:00,92.07,92.12,92.03,92.03,7062.0,90.7586,90.8079,90.7191,90.7191,7062.0
2019-10-21 10:45:00,92.04,92.12,91.98,91.98,7800.0,90.729,90.8079,90.6699,90.6699,7800.0
2019-10-21 10:50:00,92.0,92.01,91.77,91.77,9602.0,90.6896,90.6994,90.4628,90.4628,9602.0
2019-10-21 10:55:00,91.79,91.91,91.78,91.91,7935.0,90.4826,90.6008,90.4727,90.6008,7935.0
2019-10-21 11:00:00,91.9,91.94,91.81,91.85,6979.0,90.591,90.6304,90.5023,90.5417,6979.0
2019-10-21 11:05:00,91.86,91.91,91.83,91.88,6302.0,90.5516,90.6008,90.522,90.5713,6302.0
2019-10-21 11:10:00,91.89,91.97,91.85,91.93,12010.0,90.5811,90.66,90.5417,90.6206,12010.0
2019-10-21 11:15:00,91.93,92.01,91.9,92.0,7844.0,90.6206,90.6994,90.591,90.6896,7844.0
2019-10-21 11:20:00,92.0,92.1,91.99,92.02,18534.0,90.6896,90.7881,90.6797,90.7093,18534.0
2019-10-21 11:25:00,92.03,92.07,92.0,92.04,38960.0,90.7191,90.7586,90.6896,90.729,38960.0
2019-10-21 11:30:00,92.06,92.15,92.01,92.11,32968.0,90.7487,90.8374,90.6994,90.798,32968.0
2019-10-21 11:35:00,92.13,92.16,92.08,92.15,17884.0,90.8177,90.8473,90.7684,90.8374,17884.0
2019-10-21 11:40:00,92.16,92.2,92.07,92.07,3615.0,90.8473,90.8867,90.7586,90.7586,3615.0
2019-10-21 11:45:00,92.09,92.14,92.08,92.11,8961.0,90.7783,90.8276,90.7684,90.798,8961.0
2019-10-21 11:50:00,92.09,92.1,92.03,92.05,3709.0,90.7783,90.7881,90.7191,90.7389,3709.0
2019-10-21 11:55:00,92.04,92.04,91.97,92.01,6352.0,90.729,90.729,90.66,90.6994,6352.0
2019-10-21 12:00:00,92.01,92.03,91.97,92.02,5605.0,90.6994,90.7191,90.66,90.7093,5605.0
2019-10-21 12:05:00,92.02,92.15,92.02,92.13,10869.0,90.7093,90.8374,90.7093,90.8177,10869.0
2019-10-21 12:10:00,92.14,92.21,92.14,92.19,12496.0,90.8276,90.8966,90.8276,90.8769,12496.0
2019-10-21 12:15:00,92.19,92.2,92.1,92.13,14482.0,90.8769,90.8867,90.7881,90.8177,14482.0
2019-10-21 12:20:00,92.13,92.14,92.11,92.14,8800.0,90.8177,90.8276,90.798,90.8276,8800.0
2019-10-21 12:25:00,92.14,92.15,92.1,92.12,21085.0,90.8276,90.8374,90.7881,90.8079,21085.0
2019-10-21 12:30:00,92.11,92.2,92.11,92.19,4847.0,90.798,90.8867,90.798,90.8769,4847.0
2019-10-21 12:35:00,92.19,92.31,92.17,92.31,10041.0,90.8769,90.9952,90.8571,90.9952,10041.0
2019-10-21 12:40:00,92.31,92.34,92.28,92.29,5279.0,90.9952,91.0247,90.9656,90.9754,5279.0
2019-10-21 12:45:00,92.29,92.34,92.28,92.28,6430.0,90.9754,91.0247,90.9656,90.9656,6430.0
2019-10-21 12:50:00,92.29,92.32,92.26,92.29,10783.0,90.9754,91.005,90.9459,90.9754,10783.0
2019-10-21 12:55:00,92.3,92.35,92.3,92.32,5358.0,90.9853,91.0346,90.9853,91.005,5358.0
2019-10-21 13:00:00,92.32,92.32,92.26,92.28,7671.0,91.005,91.005,90.9459,90.9656,7671.0
2019-10-21 13:05:00,92.27,92.29,92.14,92.21,8406.0,90.9557,90.9754,90.8276,90.8966,8406.0
2019-10-21 13:10:00,92.2,92.23,92.2,92.21,3807.0,90.8867,90.9163,90.8867,90.8966,3807.0
2019-10-21 13:15:00,92.2,92.21,92.17,92.19,5396.0,90.8867,90.8966,90.8571,90.8769,5396.0
2019-10-21 13:20:00,92.19,92.22,92.14,92.22,8417.0,90.8769,90.9064,90.8276,90.9064,8417.0
2019-10-21 13:25:00,92.23,92.23,92.04,92.06,19280.0,90.9163,90.9163,90.729,90.7487,19280.0
2019-10-21 13:30:00,92.05,92.05,91.97,91.99,4805.0,90.7389,90.7389,90.66,90.6797,4805.0
2019-10-21 13:35:00,92.0,92.01,91.95,92.01,6344.0,90.6896,90.6994,90.6403,90.6994,6344.0
2019-10-21 13:40:00,92.01,92.09,92.01,92.06,4400.0,90.6994,90.7783,90.6994,90.7487,4400.0
2019-10-21 13:45:00,92.03,92.03,91.99,92.01,5000.0,90.7191,90.7191,90.6797,90.6994,5000.0
2019-10-21 13:50:00,92.01,92.01,91.87,91.87,13270.0,90.6994,90.6994,90.5614,90.5614,13270.0
2019-10-21 13:55:00,91.89,91.91,91.85,91.86,3900.0,90.5811,90.6008,90.5417,90.5516,3900.0
2019-10-21 14:00:00,91.86,91.96,91.84,91.95,13247.0,90.5516,90.6501,90.5318,90.6403,13247.0
2019-10-21 14:05:00,91.96,92.04,91.95,92.0,21679.0,90.6501,90.729,90.6403,90.6896,21679.0
2019-10-21 14:10:00,92.0,92.0,91.92,91.95,6280.0,90.6896,90.6896,90.6107,90.6403,6280.0
2019-10-21 14:15:00,91.96,91.97,91.91,91.92,16433.0,90.6501,90.66,90.6008,90.6107,16433.0
2019-10-21 14:20:00,91.92,91.94,91.86,91.88,8920.0,90.6107,90.6304,90.5516,90.5713,8920.0
2019-10-21 14:25:00,91.86,91.88,91.83,91.84,7226.0,90.5516,90.5713,90.522,90.5318,7226.0
2019-10-21 14:30:00,91.84,92.0,91.84,91.98,24862.0,90.5318,90.6896,90.5318,90.6699,24862.0
2019-10-21 14:35:00,91.97,91.98,91.93,91.95,10750.0,90.66,90.6699,90.6206,90.6403,10750.0
2019-10-21 14:40:00,91.95,91.95,91.88,91.91,12846.0,90.6403,90.6403,90.5713,90.6008,12846.0
2019-10-21 14:45:00,91.92,91.95,91.9,91.93,12706.0,90.6107,90.6403,90.591,90.6206,12706.0
2019-10-21 14:50:00,91.93,91.95,91.91,91.92,8806.0,90.6206,90.6403,90.6008,90.6107,8806.0
2019-10-21 14:55:00,91.92,91.95,91.89,91.91,11002.0,90.6107,90.6403,90.5811,90.6008,11002.0
2019-10-21 15:00:00,91.92,92.01,91.91,92.01,22010.0,90.6107,90.6994,90.6008,90.6994,22010.0
2019-10-21 15:05:00,92.01,92.01,91.94,91.95,11487.0,90.6994,90.6994,90.6304,90.6403,11487.0
2019-10-21 15:10:00,91.94,92.03,91.93,92.0,15507.0,90.6304,90.7191,90.6206,90.6896,15507.0
2019-10-21 15:15:00,92.0,92.08,91.99,92.07,10131.0,90.6896,90.7684,90.6797,90.7586,10131.0
2019-10-21 15:20:00,92.07,92.09,92.0,92.02,14140.0,90.7586,90.7783,90.6896,90.7093,14140.0
2019-10-21 15:25:00,92.02,92.11,92.02,92.11,16169.0,90.7093,90.798,90.7093,90.798,16169.0
2019-10-21 15:30:00,92.09,92.14,92.09,92.1,17841.0,90.7783,90.8276,90.7783,90.7881,17841.0
2019-10-21 15:35:00,92.09,92.19,92.08,92.19,27792.0,90.7783,90.8769,90.7684,90.8769,27792.0
2019-10-21 15:40:00,92.18,92.33,92.17,92.3,50792.0,90.867,91.0149,90.8571,90.9853,50792.0
2019-10-21 15:45:00,92.3,92.33,92.26,92.31,30957.0,90.9853,91.0149,90.9459,90.9952,30957.0
2019-10-21 15:50:00,92.32,92.41,92.29,92.4,46142.0,91.005,91.0937,90.9754,91.0839,46142.0
2019-10-21 15:55:00,92.41,92.43,92.27,92.39,143216.0,91.0937,91.1134,90.9557,91.074,143216.0
2019-10-22 09:30:00,92.25,92.55,92.13,92.48,9754.0,90.936,91.2317,90.8177,91.1627,9754.0
2019-10-22 09:35:00,92.47,92.57,92.39,92.48,5877.0,91.1529,91.2514,91.074,91.1627,5877.0
2019-10-22 09:40:00,92.5,92.67,92.46,92.62,8880.0,91.1824,91.35,91.143,91.3007,8880.0
2019-10-22 09:45:00,92.63,92.64,92.36,92.56,18110.0,91.3106,91.3204,91.0444,91.2416,18110.0
2019-10-22 09:50:00,92.64,92.64,92.45,92.58,14583.0,91.3204,91.3204,91.1332,91.2613,14583.0
2019-10-22 09:55:00,92.57,92.7,92.53,92.65,7365.0,91.2514,91.3796,91.212,91.3303,7365.0
2019-10-22 10:00:00,92.65,92.7,92.41,92.44,16297.0,91.3303,91.3796,91.0937,91.1233,16297.0
2019-10-22 10:05:00,92.39,92.57,92.35,92.56,5561.0,91.074,91.2514,91.0346,91.2416,5561.0
2019-10-22 10:10:00,92.56,92.57,92.4,92.48,6997.0,91.2416,91.2514,91.0839,91.1627,6997.0
2019-10-22 10:15:00,92.48,92.48,92.25,92.27,6254.0,91.1627,91.1627,90.936,90.9557,6254.0
2019-10-22 10:20:00,92.25,92.26,92.2,92.25,8801.0,90.936,90.9459,90.8867,90.936,8801.0
2019-10-22 10:25:00,92.27,92.29,92.2,92.22,4152.0,90.9557,90.9754,90.8867,90.9064,4152.0
2019-10-22 10:30:00,92.25,92.33,92.21,92.23,7942.0,90.936,91.0149,90.8966,90.9163,7942.0
2019-10-22 10:35:00,92.24,92.29,92.19,92.29,8022.0,90.9261,90.9754,90.8769,90.9754,8022.0
2019-10-22 10:40:00,92.28,92.31,92.26,92.27,4525.0,90.9656,90.9952,90.9459,90.9557,4525.0
2019-10-22 10:45:00,92.29,92.32,92.24,92.25,6528.0,90.9754,91.005,90.9261,90.936,6528.0
2019-10-22 10:50:00,92.25,92.28,92.19,92.28,8161.0,90.936,90.9656,90.8769,90.9656,8161.0
2019-10-22 10:55:00,92.27,92.28,92.2,92.22,8463.0,90.9557,90.9656,90.8867,90.9064,8463.0
2019-10-22 11:00:00,92.23,92.24,92.19,92.22,13849.0,90.9163,90.9261,90.8769,90.9064,13849.0
2019-10-22 11:05:00,92.21,92.34,92.2,92.24,11919.0,90.8966,91.0247,90.8867,90.9261,11919.0
2019-10-22 11:10:00,92.21,92.22,92.1,92.13,9752.0,90.8966,90.9064,90.7881,90.8177,9752.0
2019-10-22 11:15:00,92.13,92.14,92.08,92.08,8464.0,90.8177,90.8276,90.7684,90.7684,8464.0
2019-10-22 11:20:00,92.09,92.15,92.08,92.12,9326.0,90.7783,90.8374,90.7684,90.8079,9326.0
2019-10-22 11:25:00,92.12,92.22,92.12,92.2,12225.0,90.8079,90.9064,90.8079,90.8867,12225.0
2019-10-22 11:30:00,92.21,92.32,92.12,92.31,16017.0,90.8966,91.005,90.8079,90.9952,16017.0
2019-10-22 11:35:00,92.3,92.34,92.29,92.3,10388.0,90.9853,91.0247,90.9754,90.9853,10388.0
2019-10-22 11:40:00,92.32,92.32,92.18,92.23,12206.0,91.005,91.005,90.867,90.9163,12206.0
2019-10-22 11:45:00,92.22,92.23,92.13,92.16,21308.0,90.9064,90.9163,90.8177,90.8473,21308.0
2019-10-22 11:50:00,92.15,92.15,92.0,92.0,8932.0,90.8374,90.8374,90.6896,90.6896,8932.0
2019-10-22 11:55:00,91.98,91.99,91.83,91.9,12036.0,90.6699,90.6797,90.522,90.591,12036.0
2019-10-22 12:00:00,91.92,91.96,91.88,91.96,14077.0,90.6107,90.6501,90.5713,90.6501,14077.0
2019-10-22 12:05:00,91.96,92.1,91.96,92.1,8202.0,90.6501,90.7881,90.6501,90.7881,8202.0
2019-10-22 12:10:00,92.1,92.17,92.08,92.08,8680.0,90.7881,90.8571,90.7684,90.7684,8680.0
2019-10-22 12:15:00,92.1,92.11,91.9,92.0,52307.0,90.7881,90.798,90.591,90.6896,52307.0
2019-10-22 12:20:00,92.01,92.11,92.01,92.11,13748.0,90.6994,90.798,90.6994,90.798,13748.0
2019-10-22 12:25:00,92.09,92.1,91.96,92.09,15635.0,90.7783,90.7881,90.6501,90.7783,15635.0
2019-10-22 12:30:00,92.09,92.1,92.05,92.09,6608.0,90.7783,90.7881,90.7389,90.7783,6608.0
2019-10-22 12:35:00,92.09,92.11,91.99,92.04,28723.0,90.7783,90.798,90.6797,90.729,28723.0
2019-10-22 12:40:00,92.05,92.14,92.02,92.13,8042.0,90.7389,90.8276,90.7093,90.8177,8042.0
2019-10-22 12:45:00,92.12,92.2,92.1,92.12,22685.0,90.8079,90.8867,90.7881,90.8079,22685.0
2019-10-22 12:50:00,92.12,92.17,92.09,92.17,24782.0,90.8079,90.8571,90.7783,90.8571,24782.0
2019-10-22 12:55:00,92.17,92.25,92.17,92.24,9938.0,90.8571,90.936,90.8571,90.9261,9938.0
2019-10-22 13:00:00,92.23,92.31,92.2,92.3,23872.0,90.9163,90.9952,90.8867,90.9853,23872.0
2019-10-22 13:05:00,92.32,92.34,92.29,92.32,13918.0,91.005,91.0247,90.9754,91.005,13918.0
2019-10-22 13:10:00,92.32,92.33,92.28,92.31,10935.0,91.005,91.0149,90.9656,90.9952,10935.0
2019-10-22 13:15:00,92.31,92.43,92.28,92.42,13332.0,90.9952,91.1134,90.9656,91.1036,13332.0
2019-10-22 13:20:00,92.42,92.43,92.39,92.39,9642.0,91.1036,91.1134,91.074,91.074,9642.0
2019-10-22 13:25:00,92.41,92.46,92.3,92.31,11648.0,91.0937,91.143,90.9853,90.9952,11648.0
2019-10-22 13:30:00,92.3,92.38,92.25,92.37,9969.0,90.9853,91.0642,90.936,91.0543,9969.0
2019-10-22 13:35:00,92.37,92.43,92.33,92.43,8685.0,91.0543,91.1134,91.0149,91.1134,8685.0
2019-10-22 13:40:00,92.44,92.5,92.44,92.45,7889.0,91.1233,91.1824,91.1233,91.1332,7889.0
2019-10-22 13:45:00,92.45,92.45,92.36,92.41,6637.0,91.1332,91.1332,91.0444,91.0937,6637.0
2019-10-22 13:50:00,92.41,92.41,92.35,92.38,8286.0,91.0937,91.0937,91.0346,91.0642,8286.0
2019-10-22 13:55:00,92.38,92.38,92.28,92.31,11939.0,91.0642,91.0642,90.9656,90.9952,11939.0
2019-10-22 14:00:00,92.31,92.31,92.25,92.27,18790.0,90.9952,90.9952,90.936,90.9557,18790.0
2019-10-22 14:05:00,92.27,92.29,92.19,92.23,10540.0,90.9557,90.9754,90.8769,90.9163,10540.0
2019-10-22 14:10:00,92.25,92.26,92.16,92.17,10152.0,90.936,90.9459,90.8473,90.8571,10152.0
2019-10-22 14:15:00,92.18,92.18,92.07,92.14,16293.0,90.867,90.867,90.7586,90.8276,16293.0
2019-10-22 14:20:00,92.16,92.16,92.09,92.09,15971.0,90.8473,90.8473,90.7783,90.7783,15971.0
2019-10-22 14:25:00,92.09,92.14,91.95,92.0,14794.0,90.7783,90.8276,90.6403,90.6896,14794.0
2019-10-22 14:30:00,92.0,92.03,91.63,91.68,28773.0,90.6896,90.7191,90.3248,90.3741,28773.0
2019-10-22 14:35:00,91.64,91.76,91.63,91.68,19124.0,90.3347,90.453,90.3248,90.3741,19124.0
2019-10-22 14:40:00,91.68,91.71,91.62,91.69,16142.0,90.3741,90.4037,90.315,90.384,16142.0
2019-10-22 14:45:00,91.67,91.68,91.46,91.47,19922.0,90.3643,90.3741,90.1573,90.1671,19922.0
2019-10-22 14:50:00,91.47,91.5,91.28,91.36,26583.0,90.1671,90.1967,89.9798,90.0587,26583.0
2019-10-22 14:55:00,91.36,91.67,91.35,91.64,29157.0,90.0587,90.3643,90.0488,90.3347,29157.0
2019-10-22 15:00:00,91.65,91.66,91.32,91.32,19640.0,90.3446,90.3544,90.0193,90.0193,19640.0
2019-10-22 15:05:00,91.31,91.33,91.24,91.31,22492.0,90.0094,90.0291,89.9404,90.0094,22492.0
2019-10-22 15:10:00,91.29,91.32,91.18,91.21,22771.0,89.9897,90.0193,89.8812,89.9108,22771.0
2019-10-22 15:15:00,91.2,91.31,91.2,91.3,31815.0,89.901,90.0094,89.901,89.9995,31815.0
2019-10-22 15:20:00,91.3,91.32,91.25,91.26,19465.0,89.9995,90.0193,89.9502,89.9601,19465.0
2019-10-22 15:25:00,91.28,91.33,91.2,91.27,19501.0,89.9798,90.0291,89.901,89.97,19501.0
2019-10-22 15:30:00,91.27,91.38,91.24,91.34,18727.0,89.97,90.0784,89.9404,90.039,18727.0
2019-10-22 15:35:00,91.33,91.41,91.19,91.19,25572.0,90.0291,90.108,89.8911,89.8911,25572.0
2019-10-22 15:40:00,91.22,91.26,91.12,91.14,72327.0,89.9207,89.9601,89.8221,89.8418,72327.0
2019-10-22 15:45:00,91.15,91.16,90.95,91.01,57707.0,89.8517,89.8615,89.6545,89.7137,57707.0
2019-10-22 15:50:00,91.0,91.02,90.78,90.91,83629.0,89.7038,89.7235,89.4869,89.6151,83629.0
2019-10-22 15:55:00,90.92,90.96,90.75,90.75,215822.0,89.6249,89.6644,89.4574,89.4574,215822.0
2019-10-23 09:30:00,91.5,92.13,90.0,90.11,187150.0,90.1967,90.8177,88.7181,88.8265,187150.0
2019-10-23 09:35:00,90.11,91.1,89.85,91.07,105829.0,88.8265,89.8024,88.5702,89.7728,105829.0
2019-10-23 09:40:00,91.32,91.9,90.98,91.9,47018.0,90.0193,90.591,89.6841,90.591,47018.0
2019-10-23 09:45:00,91.9,92.57,91.78,92.5,51576.0,90.591,91.2514,90.4727,91.1824,51576.0
2019-10-23 09:50:00,92.51,92.87,92.23,92.34,90126.0,91.1923,91.5472,90.9163,91.0247,90126.0
2019-10-23 09:55:00,92.29,92.44,91.94,92.26,27845.0,90.9754,91.1233,90.6304,90.9459,27845.0
2019-10-23 10:00:00,92.26,92.29,91.79,91.82,35785.0,90.9459,90.9754,90.4826,90.5121,35785.0
2019-10-23 10:05:00,91.93,91.96,91.66,91.73,33361.0,90.6206,90.6501,90.3544,90.4234,33361.0
2019-10-23 10:10:00,91.72,91.74,91.46,91.48,30970.0,90.4136,90.4333,90.1573,90.177,30970.0
2019-10-23 10:15:00,91.48,91.87,91.29,91.87,38652.0,90.177,90.5614,89.9897,90.5614,38652.0
2019-10-23 10:20:00,91.87,91.87,91.67,91.81,19772.0,90.5614,90.5614,90.3643,90.5023,19772.0
2019-10-23 10:25:00,91.81,92.22,91.74,92.04,45640.0,90.5023,90.9064,90.4333,90.729,45640.0
2019-10-23 10:30:00,92.04,92.97,91.91,92.91,67282.0,90.729,91.6457,90.6008,91.5866,67282.0
2019-10-23 10:35:00,92.91,92.91,92.62,92.71,30926.0,91.5866,91.5866,91.3007,91.3895,30926.0
2019-10-23 10:40:00,92.71,92.72,92.48,92.49,46366.0,91.3895,91.3993,91.1627,91.1726,46366.0
2019-10-23 10:45:00,92.53,92.55,92.4,92.45,11616.0,91.212,91.2317,91.0839,91.1332,11616.0
2019-10-23 10:50:00,92.44,92.86,92.44,92.82,15895.0,91.1233,91.5373,91.1233,91.4979,15895.0
2019-10-23 10:55:00,92.78,92.8,92.52,92.67,10149.0,91.4585,91.4782,91.2022,91.35,10149.0
2019-10-23 11:00:00,92.67,92.83,92.63,92.7,17854.0,91.35,91.5077,91.3106,91.3796,17854.0
2019-10-23 11:05:00,92.69,92.78,92.54,92.59,14023.0,91.3697,91.4585,91.2219,91.2712,14023.0
2019-10-23 11:10:00,92.59,92.68,92.55,92.58,8381.0,91.2712,91.3599,91.2317,91.2613,8381.0
2019-10-23 11:15:00,92.57,92.61,92.09,92.11,37211.0,91.2514,91.2909,90.7783,90.798,37211.0
2019-10-23 11:20:00,92.09,92.2,91.97,92.05,22160.0,90.7783,90.8867,90.66,90.7389,22160.0
2019-10-23 11:25:00,92.05,92.21,92.05,92.21,6966.0,90.7389,90.8966,90.7389,90.8966,6966.0
2019-10-23 11:30:00,92.21,92.28,92.16,92.28,22621.0,90.8966,90.9656,90.8473,90.9656,22621.0
2019-10-23 11:35:00,92.24,92.3,92.05,92.09,8260.0,90.9261,90.9853,90.7389,90.7783,8260.0
2019-10-23 11:40:00,92.08,92.09,91.96,92.05,13078.0,90.7684,90.7783,90.6501,90.7389,13078.0
2019-10-23 11:45:00,92.05,92.38,92.05,92.31,22532.0,90.7389,91.0642,90.7389,90.9952,22532.0
2019-10-23 11:50:00,92.31,92.41,92.25,92.41,23755.0,90.9952,91.0937,90.936,91.0937,23755.0
2019-10-23 11:55:00,92.4,92.42,92.16,92.31,23883.0,91.0839,91.1036,90.8473,90.9952,23883.0
2019-10-23 12:00:00,92.34,92.43,92.3,92.33,27688.0,91.0247,91.1134,90.9853,91.0149,27688.0
2019-10-23 12:05:00,92.34,92.34,92.18,92.18,13683.0,91.0247,91.0247,90.867,90.867,13683.0
2019-10-23 12:10:00,92.18,92.27,92.13,92.27,16475.0,90.867,90.9557,90.8177,90.9557,16475.0
2019-10-23 12:15:00,92.28,92.3,92.23,92.25,13855.0,90.9656,90.9853,90.9163,90.936,13855.0
2019-10-23 12:20:00,92.26,92.32,92.23,92.3,15036.0,90.9459,91.005,90.9163,90.9853,15036.0
2019-10-23 12:25:00,92.31,92.66,92.3,92.6,11733.0,90.9952,91.3402,90.9853,91.281,11733.0
2019-10-23 12:30:00,92.63,92.77,92.6,92.71,16193.0,91.3106,91.4486,91.281,91.3895,16193.0
2019-10-23 12:35:00,92.73,92.78,92.47,92.51,14186.0,91.4092,91.4585,91.1529,91.1923,14186.0
2019-10-23 12:40:00,92.47,92.56,92.41,92.53,7763.0,91.1529,91.2416,91.0937,91.212,7763.0
2019-10-23 12:45:00,92.6,92.68,92.54,92.54,20522.0,91.281,91.3599,91.2219,91.2219,20522.0
2019-10-23 12:50:00,92.62,92.66,92.53,92.56,3935.0,91.3007,91.3402,91.212,91.2416,3935.0
2019-10-23 12:55:00,92.56,92.69,92.53,92.64,15673.0,91.2416,91.3697,91.212,91.3204,15673.0
2019-10-23 13:00:00,92.68,93.06,92.68,92.97,9616.0,91.3599,91.7345,91.3599,91.6457,9616.0
2019-10-23 13:05:00,93.0,93.05,92.87,93.04,9476.0,91.6753,91.7246,91.5472,91.7148,9476.0
2019-10-23 13:10:00,93.03,93.5,93.01,93.41,125952.0,91.7049,92.1682,91.6852,92.0795,125952.0
2019-10-23 13:15:00,93.41,93.45,93.31,93.33,20648.0,92.0795,92.1189,91.9809,92.0006,20648.0
2019-10-23 13:20:00,93.3,93.39,93.25,93.37,21764.0,91.971,92.0598,91.9218,92.0401,21764.0
2019-10-23 13:25:00,93.37,93.52,93.28,93.48,17741.0,92.0401,92.1879,91.9513,92.1485,17741.0
2019-10-23 13:30:00,93.52,93.55,93.45,93.5,10321.0,92.1879,92.2175,92.1189,92.1682,10321.0
2019-10-23 13:35:00,93.5,93.82,93.48,93.78,22618.0,92.1682,92.4836,92.1485,92.4442,22618.0
2019-10-23 13:40:00,93.79,94.3,93.77,94.27,58556.0,92.4541,92.9568,92.4344,92.9272,58556.0
2019-10-23 13:45:00,94.24,94.45,94.24,94.45,35466.0,92.8977,93.1047,92.8977,93.1047,35466.0
2019-10-23 13:50:00,94.44,94.66,94.32,94.36,87366.0,93.0948,93.3117,92.9765,93.016,87366.0
2019-10-23 13:55:00,94.36,94.36,94.12,94.21,19805.0,93.016,93.016,92.7794,92.8681,19805.0
2019-10-23 14:00:00,94.2,94.3,93.99,94.22,26387.0,92.8582,92.9568,92.6512,92.8779,26387.0
2019-10-23 14:05:00,94.23,94.26,94.09,94.15,21410.0,92.8878,92.9174,92.7498,92.8089,21410.0
2019-10-23 14:10:00,94.16,94.16,93.97,94.02,28756.0,92.8188,92.8188,92.6315,92.6808,28756.0
2019-10-23 14:15:00,94.03,94.38,94.03,94.38,38880.0,92.6907,93.0357,92.6907,93.0357,38880.0
2019-10-23 14:20:00,94.38,94.64,94.35,94.56,18038.0,93.0357,93.292,93.0061,93.2131,18038.0
2019-10-23 14:25:00,94.61,94.77,94.58,94.76,18087.0,93.2624,93.4201,93.2328,93.4103,18087.0
2019-10-23 14:30:00,94.76,95.06,94.76,95.05,61411.0,93.4103,93.706,93.4103,93.6961,61411.0
2019-10-23 14:35:00,95.0,95.01,94.72,94.75,19321.0,93.6468,93.6567,93.3708,93.4004,19321.0
2019-10-23 14:40:00,94.73,94.77,94.57,94.64,27588.0,93.3807,93.4201,93.223,93.292,27588.0
2019-10-23 14:45:00,94.66,94.89,94.66,94.77,31589.0,93.3117,93.5384,93.3117,93.4201,31589.0
2019-10-23 14:50:00,94.77,94.88,94.67,94.76,35717.0,93.4201,93.5285,93.3215,93.4103,35717.0
2019-10-23 14:55:00,94.78,94.82,94.69,94.7,28422.0,93.43,93.4694,93.3413,93.3511,28422.0
2019-10-23 15:00:00,94.68,94.92,94.66,94.9,48144.0,93.3314,93.568,93.3117,93.5483,48144.0
2019-10-23 15:05:00,94.89,94.9,94.68,94.82,99422.0,93.5384,93.5483,93.3314,93.4694,99422.0
2019-10-23 15:10:00,94.82,94.86,94.73,94.86,25014.0,93.4694,93.5088,93.3807,93.5088,25014.0
2019-10-23 15:15:00,94.87,94.93,94.72,94.85,44214.0,93.5187,93.5778,93.3708,93.499,44214.0
2019-10-23 15:20:00,94.85,95.02,94.85,95.02,24104.0,93.499,93.6665,93.499,93.6665,24104.0
2019-10-23 15:25:00,95.03,95.03,94.51,94.59,40282.0,93.6764,93.6764,93.1638,93.2427,40282.0
2019-10-23 15:30:00,94.6,94.74,94.56,94.7,31207.0,93.2525,93.3905,93.2131,93.3511,31207.0
2019-10-23 15:35:00,94.7,94.99,94.7,94.99,49632.0,93.3511,93.637,93.3511,93.637,49632.0
2019-10-23 15:40:00,94.98,95.09,94.91,95.08,60190.0,93.6271,93.7356,93.5581,93.7257,60190.0
2019-10-23 15:45:00,95.08,95.34,95.0,95.34,93374.0,93.7257,93.982,93.6468,93.982,93374.0
2019-10-23 15:50:00,95.34,95.82,95.26,95.73,215340.0,93.982,94.4552,93.9031,94.3664,215340.0
2019-10-23 15:55:00,95.74,95.95,95.68,95.82,321810.0,94.3763,94.5833,94.3171,94.4552,321810.0
2019-10-24 09:30:00,95.56,96.23,94.81,95.95,28045.0,94.1989,94.8593,93.4595,94.5833,28045.0
2019-10-24 09:35:00,95.95,96.21,95.48,95.7,8416.0,94.5833,94.8396,94.12,94.3369,8416.0
2019-10-24 09:40:00,95.69,95.7,94.86,95.61,26874.0,94.327,94.3369,93.5088,94.2481,26874.0
2019-10-24 09:45:00,95.56,95.61,95.46,95.56,12312.0,94.1989,94.2481,94.1003,94.1989,12312.0
2019-10-24 09:50:00,95.6,95.91,95.53,95.58,8310.0,94.2383,94.5439,94.1693,94.2186,8310.0
2019-10-24 09:55:00,95.58,95.87,95.54,95.85,9098.0,94.2186,94.5044,94.1791,94.4847,9098.0
2019-10-24 10:00:00,95.88,96.09,95.76,96.09,22384.0,94.5143,94.7213,94.396,94.7213,22384.0
2019-10-24 10:05:00,96.09,96.2,95.85,96.2,16568.0,94.7213,94.8297,94.4847,94.8297,16568.0
2019-10-24 10:10:00,96.18,96.26,95.98,96.09,20656.0,94.81,94.8889,94.6129,94.7213,20656.0
2019-10-24 10:15:00,96.09,96.16,96.03,96.09,18711.0,94.7213,94.7903,94.6622,94.7213,18711.0
2019-10-24 10:20:00,96.1,96.28,96.1,96.27,16275.0,94.7312,94.9086,94.7312,94.8987,16275.0
2019-10-24 10:25:00,96.23,96.43,96.19,96.28,11497.0,94.8593,95.0565,94.8199,94.9086,11497.0
2019-10-24 10:30:00,96.31,96.7,96.22,96.26,117856.0,94.9382,95.3226,94.8495,94.8889,117856.0
2019-10-24 10:35:00,96.26,96.33,96.17,96.3,11522.0,94.8889,94.9579,94.8002,94.9283,11522.0
2019-10-24 10:40:00,96.29,96.45,96.27,96.38,14776.0,94.9185,95.0762,94.8987,95.0072,14776.0
2019-10-24 10:45:00,96.38,96.89,96.36,96.88,34893.0,95.0072,95.5099,94.9875,95.5001,34893.0
2019-10-24 10:50:00,96.88,96.92,96.64,96.88,32348.0,95.5001,95.5395,95.2635,95.5001,32348.0
2019-10-24 10:55:00,96.89,97.03,96.86,96.97,33395.0,95.5099,95.6479,95.4803,95.5888,33395.0
2019-10-24 11:00:00,96.98,97.03,96.92,96.98,35061.0,95.5986,95.6479,95.5395,95.5986,35061.0
2019-10-24 11:05:00,97.0,97.16,96.96,97.16,23417.0,95.6183,95.7761,95.5789,95.7761,23417.0
2019-10-24 11:10:00,97.16,97.36,97.14,97.2,68604.0,95.7761,95.9732,95.7564,95.8155,68604.0
2019-10-24 11:15:00,97.19,97.21,96.96,97.08,19472.0,95.8056,95.8254,95.5789,95.6972,19472.0
2019-10-24 11:20:00,97.05,97.05,96.79,96.83,15975.0,95.6676,95.6676,95.4113,95.4508,15975.0
2019-10-24 11:25:00,96.79,96.88,96.69,96.88,14638.0,95.4113,95.5001,95.3128,95.5001,14638.0
2019-10-24 11:30:00,96.91,97.21,96.9,97.2,14268.0,95.5296,95.8254,95.5198,95.8155,14268.0
2019-10-24 11:35:00,97.23,97.23,96.93,97.03,11408.0,95.8451,95.8451,95.5493,95.6479,11408.0
2019-10-24 11:40:00,97.01,97.15,96.91,96.96,17413.0,95.6282,95.7662,95.5296,95.5789,17413.0
2019-10-24 11:45:00,97.02,97.05,96.95,96.99,9405.0,95.6381,95.6676,95.5691,95.6085,9405.0
2019-10-24 11:50:00,97.01,97.02,96.69,96.83,16728.0,95.6282,95.6381,95.3128,95.4508,16728.0
2019-10-24 11:55:00,96.83,97.05,96.77,97.02,18583.0,95.4508,95.6676,95.3916,95.6381,18583.0
2019-10-24 12:00:00,97.05,97.07,96.92,96.94,7600.0,95.6676,95.6873,95.5395,95.5592,7600.0
2019-10-24 12:05:00,96.92,96.97,96.81,96.97,10057.0,95.5395,95.5888,95.4311,95.5888,10057.0
2019-10-24 12:10:00,96.99,97.01,96.8,96.81,6679.0,95.6085,95.6282,95.4212,95.4311,6679.0
2019-10-24 12:15:00,96.81,96.86,96.61,96.79,16296.0,95.4311,95.4803,95.2339,95.4113,16296.0
2019-10-24 12:20:00,96.79,96.8,96.68,96.73,21521.0,95.4113,95.4212,95.3029,95.3522,21521.0
2019-10-24 12:25:00,96.7,96.85,96.7,96.85,7623.0,95.3226,95.4705,95.3226,95.4705,7623.0
2019-10-24 12:30:00,96.86,96.86,96.75,96.79,12414.0,95.4803,95.4803,95.3719,95.4113,12414.0
2019-10-24 12:35:00,96.78,96.83,96.68,96.73,12400.0,95.4015,95.4508,95.3029,95.3522,12400.0
2019-10-24 12:40:00,96.74,96.82,96.71,96.77,15662.0,95.3621,95.4409,95.3325,95.3916,15662.0
2019-10-24 12:45:00,96.77,96.77,96.67,96.71,9663.0,95.3916,95.3916,95.293,95.3325,9663.0
2019-10-24 12:50:00,96.7,96.84,96.7,96.8,7868.0,95.3226,95.4606,95.3226,95.4212,7868.0
2019-10-24 12:55:00,96.8,96.83,96.75,96.75,14451.0,95.4212,95.4508,95.3719,95.3719,14451.0
2019-10-24 13:00:00,96.77,96.81,96.74,96.75,10801.0,95.3916,95.4311,95.3621,95.3719,10801.0
2019-10-24 13:05:00,96.77,96.83,96.76,96.8,14376.0,95.3916,95.4508,95.3818,95.4212,14376.0
2019-10-24 13:10:00,96.81,96.85,96.77,96.78,7732.0,95.4311,95.4705,95.3916,95.4015,7732.0
2019-10-24 13:15:00,96.76,96.76,96.61,96.66,8781.0,95.3818,95.3818,95.2339,95.2832,8781.0
2019-10-24 13:20:00,96.64,96.72,96.61,96.68,7236.0,95.2635,95.3423,95.2339,95.3029,7236.0
2019-10-24 13:25:00,96.62,96.67,96.6,96.64,7025.0,95.2438,95.293,95.224,95.2635,7025.0
2019-10-24 13:30:00,96.66,96.66,96.48,96.52,13739.0,95.2832,95.2832,95.1058,95.1452,13739.0
2019-10-24 13:35:00,96.54,96.6,96.53,96.58,6301.0,95.1649,95.224,95.155,95.2043,6301.0
2019-10-24 13:40:00,96.58,96.59,96.46,96.5,9019.0,95.2043,95.2142,95.086,95.1255,9019.0
2019-10-24 13:45:00,96.51,96.52,96.41,96.47,24223.0,95.1353,95.1452,95.0368,95.0959,24223.0
2019-10-24 13:50:00,96.46,96.56,96.43,96.43,38438.0,95.086,95.1846,95.0565,95.0565,38438.0
2019-10-24 13:55:00,96.45,96.62,96.45,96.57,12373.0,95.0762,95.2438,95.0762,95.1945,12373.0
2019-10-24 14:00:00,96.57,96.7,96.56,96.69,9760.0,95.1945,95.3226,95.1846,95.3128,9760.0
2019-10-24 14:05:00,96.69,96.81,96.66,96.81,6283.0,95.3128,95.4311,95.2832,95.4311,6283.0
2019-10-24 14:10:00,96.82,96.85,96.74,96.79,12828.0,95.4409,95.4705,95.3621,95.4113,12828.0
2019-10-24 14:15:00,96.81,96.91,96.77,96.88,10717.0,95.4311,95.5296,95.3916,95.5001,10717.0
2019-10-24 14:20:00,96.87,96.96,96.86,96.96,6236.0,95.4902,95.5789,95.4803,95.5789,6236.0
2019-10-24 14:25:00,96.95,97.01,96.89,96.9,12928.0,95.5691,95.6282,95.5099,95.5198,12928.0
2019-10-24 14:30:00,96.9,96.98,96.89,96.95,10893.0,95.5198,95.5986,95.5099,95.5691,10893.0
2019-10-24 14:35:00,96.96,97.09,96.94,97.04,11930.0,95.5789,95.7071,95.5592,95.6578,11930.0
2019-10-24 14:40:00,97.04,97.05,96.98,97.01,16233.0,95.6578,95.6676,95.5986,95.6282,16233.0
2019-10-24 14:45:00,97.01,97.12,97.01,97.06,22757.0,95.6282,95.7366,95.6282,95.6775,22757.0
2019-10-24 14:50:00,97.07,97.18,97.07,97.12,13204.0,95.6873,95.7958,95.6873,95.7366,13204.0
2019-10-24 14:55:00,97.12,97.24,97.12,97.24,15033.0,95.7366,95.8549,95.7366,95.8549,15033.0
2019-10-24 15:00:00,97.25,97.35,97.21,97.34,23706.0,95.8648,95.9634,95.8254,95.9535,23706.0
2019-10-24 15:05:00,97.34,97.35,97.27,97.31,23501.0,95.9535,95.9634,95.8845,95.9239,23501.0
2019-10-24 15:10:00,97.32,97.33,97.19,97.21,20756.0,95.9338,95.9436,95.8056,95.8254,20756.0
2019-10-24 15:15:00,97.21,97.22,97.15,97.2,16809.0,95.8254,95.8352,95.7662,95.8155,16809.0
2019-10-24 15:20:00,97.21,97.35,97.21,97.29,30599.0,95.8254,95.9634,95.8254,95.9042,30599.0
2019-10-24 15:25:00,97.3,97.31,97.14,97.15,20454.0,95.9141,95.9239,95.7564,95.7662,20454.0
2019-10-24 15:30:00,97.16,97.16,97.03,97.03,24555.0,95.7761,95.7761,95.6479,95.6479,24555.0
2019-10-24 15:35:00,97.04,97.04,96.87,96.87,34689.0,95.6578,95.6578,95.4902,95.4902,34689.0
2019-10-24 15:40:00,96.86,96.92,96.82,96.83,25084.0,95.4803,95.5395,95.4409,95.4508,25084.0
2019-10-24 15:45:00,96.83,96.98,96.8,96.98,32639.0,95.4508,95.5986,95.4212,95.5986,32639.0
2019-10-24 15:50:00,96.97,97.04,96.93,97.04,60426.0,95.5888,95.6578,95.5493,95.6578,60426.0
2019-10-24 15:55:00,97.04,97.2,96.89,96.9,206833.0,95.6578,95.8155,95.5099,95.5198,206833.0
2019-10-25 09:30:00,96.73,97.3,96.49,97.25,16422.0,95.3522,95.9141,95.1156,95.8648,16422.0
2019-10-25 09:35:00,97.25,97.47,97.12,97.37,29818.0,95.8648,96.0817,95.7366,95.9831,29818.0
2019-10-25 09:40:00,97.39,97.8,97.19,97.74,43207.0,96.0028,96.407,95.8056,96.3478,43207.0
2019-10-25 09:45:00,97.73,97.74,97.27,97.68,13413.0,96.3379,96.3478,95.8845,96.2887,13413.0
2019-10-25 09:50:00,97.67,97.82,97.63,97.81,14744.0,96.2788,96.4267,96.2394,96.4168,14744.0
2019-10-25 09:55:00,97.73,98.31,97.73,98.31,29323.0,96.3379,96.9097,96.3379,96.9097,29323.0
2019-10-25 10:00:00,98.2,98.35,98.17,98.34,17219.0,96.8013,96.9491,96.7717,96.9393,17219.0
2019-10-25 10:05:00,98.34,98.62,98.28,98.39,22320.0,96.9393,97.2153,96.8801,96.9885,22320.0
2019-10-25 10:10:00,98.34,98.53,98.28,98.29,45656.0,96.9393,97.1266,96.8801,96.89,45656.0
2019-10-25 10:15:00,98.29,98.53,98.18,98.49,12558.0,96.89,97.1266,96.7815,97.0871,12558.0
2019-10-25 10:20:00,98.48,98.62,98.35,98.6,24769.0,97.0773,97.2153,96.9491,97.1956,24769.0
2019-10-25 10:25:00,98.59,98.6,98.03,98.15,15823.0,97.1857,97.1956,96.6337,96.752,15823.0
2019-10-25 10:30:00,98.15,98.25,97.91,97.95,14788.0,96.752,96.8505,96.5154,96.5548,14788.0
2019-10-25 10:35:00,97.92,98.01,97.86,97.98,13197.0,96.5252,96.614,96.4661,96.5844,13197.0
2019-10-25 10:40:00,97.99,98.12,97.9,97.9,13439.0,96.5942,96.7224,96.5055,96.5055,13439.0
2019-10-25 10:45:00,97.88,98.12,97.86,98.08,8751.0,96.4858,96.7224,96.4661,96.683,8751.0
2019-10-25 10:50:00,98.08,98.15,97.93,98.0,12432.0,96.683,96.752,96.5351,96.6041,12432.0
2019-10-25 10:55:00,97.95,98.08,97.91,97.98,12938.0,96.5548,96.683,96.5154,96.5844,12938.0
2019-10-25 11:00:00,97.97,98.0,97.82,97.87,36263.0,96.5745,96.6041,96.4267,96.476,36263.0
2019-10-25 11:05:00,97.86,97.92,97.82,97.86,11115.0,96.4661,96.5252,96.4267,96.4661,11115.0
2019-10-25 11:10:00,97.86,97.94,97.75,97.94,15839.0,96.4661,96.545,96.3577,96.545,15839.0
2019-10-25 11:15:00,97.9,97.97,97.73,97.73,20475.0,96.5055,96.5745,96.3379,96.3379,20475.0
2019-10-25 11:20:00,97.77,97.9,97.71,97.86,11417.0,96.3774,96.5055,96.3182,96.4661,11417.0
2019-10-25 11:25:00,97.88,98.05,97.88,98.01,9355.0,96.4858,96.6534,96.4858,96.614,9355.0
2019-10-25 11:30:00,98.01,98.04,97.9,98.04,12118.0,96.614,96.6435,96.5055,96.6435,12118.0
2019-10-25 11:35:00,98.03,98.09,97.96,98.0,6860.0,96.6337,96.6928,96.5647,96.6041,6860.0
2019-10-25 11:40:00,98.02,98.27,98.01,98.27,6602.0,96.6238,96.8703,96.614,96.8703,6602.0
2019-10-25 11:45:00,98.26,98.34,98.26,98.26,14391.0,96.8604,96.9393,96.8604,96.8604,14391.0
2019-10-25 11:50:00,98.26,98.27,98.14,98.16,6500.0,96.8604,96.8703,96.7421,96.7618,6500.0
2019-10-25 11:55:00,98.14,98.14,98.0,98.03,9645.0,96.7421,96.7421,96.6041,96.6337,9645.0
2019-10-25 12:00:00,98.04,98.06,97.83,97.92,14474.0,96.6435,96.6632,96.4365,96.5252,14474.0
2019-10-25 12:05:00,97.92,98.01,97.85,98.0,12823.0,96.5252,96.614,96.4562,96.6041,12823.0
2019-10-25 12:10:00,98.02,98.02,97.95,97.98,7069.0,96.6238,96.6238,96.5548,96.5844,7069.0
2019-10-25 12:15:00,97.98,97.98,97.91,97.94,6158.0,96.5844,96.5844,96.5154,96.545,6158.0
2019-10-25 12:20:00,97.97,98.06,97.94,97.97,15022.0,96.5745,96.6632,96.545,96.5745,15022.0
2019-10-25 12:25:00,97.95,97.98,97.92,97.97,5721.0,96.5548,96.5844,96.5252,96.5745,5721.0
2019-10-25 12:30:00,97.96,97.96,97.76,97.76,6517.0,96.5647,96.5647,96.3675,96.3675,6517.0
2019-10-25 12:35:00,97.79,97.99,97.78,97.97,7402.0,96.3971,96.5942,96.3872,96.5745,7402.0
2019-10-25 12:40:00,97.95,97.96,97.82,97.88,3200.0,96.5548,96.5647,96.4267,96.4858,3200.0
2019-10-25 12:45:00,97.88,97.9,97.84,97.86,6088.0,96.4858,96.5055,96.4464,96.4661,6088.0
2019-10-25 12:50:00,97.85,97.86,97.76,97.8,6649.0,96.4562,96.4661,96.3675,96.407,6649.0
2019-10-25 12:55:00,97.79,97.82,97.75,97.82,3507.0,96.3971,96.4267,96.3577,96.4267,3507.0
2019-10-25 13:00:00,97.81,97.82,97.75,97.77,3300.0,96.4168,96.4267,96.3577,96.3774,3300.0
2019-10-25 13:05:00,97.76,97.78,97.66,97.72,7100.0,96.3675,96.3872,96.2689,96.3281,7100.0
2019-10-25 13:10:00,97.7,97.71,97.59,97.61,10808.0,96.3084,96.3182,96.1999,96.2197,10808.0
2019-10-25 13:15:00,97.59,97.66,97.51,97.64,8359.0,96.1999,96.2689,96.1211,96.2492,8359.0
2019-10-25 13:20:00,97.64,97.66,97.56,97.59,6349.0,96.2492,96.2689,96.1704,96.1999,6349.0
2019-10-25 13:25:00,97.59,97.62,97.57,97.58,4446.0,96.1999,96.2295,96.1802,96.1901,4446.0
2019-10-25 13:30:00,97.59,97.6,97.52,97.55,5897.0,96.1999,96.2098,96.1309,96.1605,5897.0
2019-10-25 13:35:00,97.56,97.68,97.45,97.67,11469.0,96.1704,96.2887,96.0619,96.2788,11469.0
2019-10-25 13:40:00,97.66,97.66,97.58,97.63,5295.0,96.2689,96.2689,96.1901,96.2394,5295.0
2019-10-25 13:45:00,97.62,97.71,97.6,97.66,3983.0,96.2295,96.3182,96.2098,96.2689,3983.0
2019-10-25 13:50:00,97.67,97.77,97.65,97.77,3841.0,96.2788,96.3774,96.2591,96.3774,3841.0
2019-10-25 13:55:00,97.74,97.77,97.66,97.69,6820.0,96.3478,96.3774,96.2689,96.2985,6820.0
2019-10-25 14:00:00,97.68,97.7,97.57,97.62,6594.0,96.2887,96.3084,96.1802,96.2295,6594.0
2019-10-25 14:05:00,97.62,97.63,97.54,97.63,4619.0,96.2295,96.2394,96.1507,96.2394,4619.0
2019-10-25 14:10:00,97.63,97.75,97.62,97.75,7529.0,96.2394,96.3577,96.2295,96.3577,7529.0
2019-10-25 14:15:00,97.77,97.77,97.73,97.74,5447.0,96.3774,96.3774,96.3379,96.3478,5447.0
2019-10-25 14:20:00,97.73,97.8,97.7,97.76,4513.0,96.3379,96.407,96.3084,96.3675,4513.0
2019-10-25 14:25:00,97.77,97.8,97.72,97.73,6791.0,96.3774,96.407,96.3281,96.3379,6791.0
2019-10-25 14:30:00,97.73,97.74,97.58,97.58,6889.0,96.3379,96.3478,96.1901,96.1901,6889.0
2019-10-25 14:35:00,97.6,97.7,97.59,97.7,5740.0,96.2098,96.3084,96.1999,96.3084,5740.0
2019-10-25 14:40:00,97.7,97.7,97.66,97.66,8244.0,96.3084,96.3084,96.2689,96.2689,8244.0
2019-10-25 14:45:00,97.66,97.66,97.57,97.57,6816.0,96.2689,96.2689,96.1802,96.1802,6816.0
2019-10-25 14:50:00,97.59,97.67,97.58,97.67,4846.0,96.1999,96.2788,96.1901,96.2788,4846.0
2019-10-25 14:55:00,97.65,97.72,97.63,97.64,8701.0,96.2591,96.3281,96.2394,96.2492,8701.0
2019-10-25 15:00:00,97.64,97.64,97.56,97.59,6064.0,96.2492,96.2492,96.1704,96.1999,6064.0
2019-10-25 15:05:00,97.58,97.6,97.52,97.55,8999.0,96.1901,96.2098,96.1309,96.1605,8999.0
2019-10-25 15:10:00,97.54,97.6,97.5,97.59,5414.0,96.1507,96.2098,96.1112,96.1999,5414.0
2019-10-25 15:15:00,97.6,97.71,97.6,97.67,9254.0,96.2098,96.3182,96.2098,96.2788,9254.0
2019-10-25 15:20:00,97.68,97.74,97.68,97.71,9038.0,96.2887,96.3478,96.2887,96.3182,9038.0
2019-10-25 15:25:00,97.73,97.74,97.7,97.7,11318.0,96.3379,96.3478,96.3084,96.3084,11318.0
2019-10-25 15:30:00,97.7,97.71,97.64,97.66,16371.0,96.3084,96.3182,96.2492,96.2689,16371.0
2019-10-25 15:35:00,97.66,97.66,97.54,97.54,12932.0,96.2689,96.2689,96.1507,96.1507,12932.0
2019-10-25 15:40:00,97.55,97.61,97.46,97.61,19126.0,96.1605,96.2197,96.0718,96.2197,19126.0
2019-10-25 15:45:00,97.62,97.72,97.61,97.71,28837.0,96.2295,96.3281,96.2197,96.3182,28837.0
2019-10-25 15:50:00,97.71,97.87,97.69,97.86,51860.0,96.3182,96.476,96.2985,96.4661,51860.0
2019-10-25 15:55:00,97.86,97.87,97.64,97.7,94607.0,96.4661,96.476,96.2492,96.3084,94607.0
2019-10-28 09:30:00,97.87,98.54,97.87,98.41,23046.0,96.476,97.1364,96.476,97.0083,23046.0
2019-10-28 09:35:00,98.41,98.49,98.24,98.47,12001.0,97.0083,97.0871,96.8407,97.0674,12001.0
2019-10-28 09:40:00,98.48,98.48,98.24,98.25,8991.0,97.0773,97.0773,96.8407,96.8505,8991.0
2019-10-28 09:45:00,98.31,98.35,97.83,97.83,9463.0,96.9097,96.9491,96.4365,96.4365,9463.0
2019-10-28 09:50:00,97.78,97.85,97.6,97.64,10095.0,96.3872,96.4562,96.2098,96.2492,10095.0
2019-10-28 09:55:00,97.6,97.91,97.6,97.88,4985.0,96.2098,96.5154,96.2098,96.4858,4985.0
2019-10-28 10:00:00,97.87,97.88,97.61,97.61,5689.0,96.476,96.4858,96.2197,96.2197,5689.0
2019-10-28 10:05:00,97.62,97.65,97.55,97.6,16011.0,96.2295,96.2591,96.1605,96.2098,16011.0
2019-10-28 10:10:00,97.57,97.61,97.44,97.48,34246.0,96.1802,96.2197,96.0521,96.0915,34246.0
2019-10-28 10:15:00,97.45,97.49,97.36,97.36,8971.0,96.0619,96.1014,95.9732,95.9732,8971.0
2019-10-28 10:20:00,97.34,97.41,97.19,97.29,30639.0,95.9535,96.0225,95.8056,95.9042,30639.0
2019-10-28 10:25:00,97.32,97.36,97.27,97.36,5296.0,95.9338,95.9732,95.8845,95.9732,5296.0
2019-10-28 10:30:00,97.29,97.38,97.27,97.32,4744.0,95.9042,95.9929,95.8845,95.9338,4744.0
2019-10-28 10:35:00,97.33,97.35,97.13,97.15,8986.0,95.9436,95.9634,95.7465,95.7662,8986.0
2019-10-28 10:40:00,97.15,97.19,97.07,97.13,5403.0,95.7662,95.8056,95.6873,95.7465,5403.0
2019-10-28 10:45:00,97.14,97.2,97.14,97.15,5488.0,95.7564,95.8155,95.7564,95.7662,5488.0
2019-10-28 10:50:00,97.15,97.15,96.87,96.87,15512.0,95.7662,95.7662,95.4902,95.4902,15512.0
2019-10-28 10:55:00,96.89,96.89,96.71,96.71,10235.0,95.5099,95.5099,95.3325,95.3325,10235.0
2019-10-28 11:00:00,96.69,96.7,96.55,96.57,16544.0,95.3128,95.3226,95.1748,95.1945,16544.0
2019-10-28 11:05:00,96.56,96.58,96.38,96.46,23830.0,95.1846,95.2043,95.0072,95.086,23830.0
2019-10-28 11:10:00,96.45,96.48,96.36,96.44,25402.0,95.0762,95.1058,94.9875,95.0663,25402.0
2019-10-28 11:15:00,96.42,96.71,96.39,96.71,6951.0,95.0466,95.3325,95.017,95.3325,6951.0
2019-10-28 11:20:00,96.71,96.81,96.69,96.76,6729.0,95.3325,95.4311,95.3128,95.3818,6729.0
2019-10-28 11:25:00,96.78,96.78,96.61,96.65,6248.0,95.4015,95.4015,95.2339,95.2733,6248.0
2019-10-28 11:30:00,96.69,96.74,96.63,96.64,3576.0,95.3128,95.3621,95.2536,95.2635,3576.0
2019-10-28 11:35:00,96.62,96.68,96.61,96.61,6867.0,95.2438,95.3029,95.2339,95.2339,6867.0
2019-10-28 11:40:00,96.61,96.63,96.5,96.52,9027.0,95.2339,95.2536,95.1255,95.1452,9027.0
2019-10-28 11:45:00,96.53,96.62,96.39,96.62,22824.0,95.155,95.2438,95.017,95.2438,22824.0
2019-10-28 11:50:00,96.66,96.67,96.53,96.56,7737.0,95.2832,95.293,95.155,95.1846,7737.0
2019-10-28 11:55:00,96.54,96.58,96.49,96.58,5376.0,95.1649,95.2043,95.1156,95.2043,5376.0
2019-10-28 12:00:00,96.59,96.69,96.58,96.69,9195.0,95.2142,95.3128,95.2043,95.3128,9195.0
2019-10-28 12:05:00,96.69,96.84,96.68,96.84,7092.0,95.3128,95.4606,95.3029,95.4606,7092.0
2019-10-28 12:10:00,96.85,96.92,96.84,96.91,31338.0,95.4705,95.5395,95.4606,95.5296,31338.0
2019-10-28 12:15:00,96.91,97.03,96.91,96.99,10529.0,95.5296,95.6479,95.5296,95.6085,10529.0
2019-10-28 12:20:00,97.0,97.06,96.95,96.95,9795.0,95.6183,95.6775,95.5691,95.5691,9795.0
2019-10-28 12:25:00,96.95,96.95,96.86,96.86,9059.0,95.5691,95.5691,95.4803,95.4803,9059.0
2019-10-28 12:30:00,96.86,96.92,96.84,96.89,5387.0,95.4803,95.5395,95.4606,95.5099,5387.0
2019-10-28 12:35:00,96.89,97.0,96.89,96.98,2500.0,95.5099,95.6183,95.5099,95.5986,2500.0
2019-10-28 12:40:00,96.99,97.09,96.98,97.09,8952.0,95.6085,95.7071,95.5986,95.7071,8952.0
2019-10-28 12:45:00,97.09,97.09,97.04,97.06,6774.0,95.7071,95.7071,95.6578,95.6775,6774.0
2019-10-28 12:50:00,97.06,97.18,97.04,97.16,9782.0,95.6775,95.7958,95.6578,95.7761,9782.0
2019-10-28 12:55:00,97.15,97.18,97.11,97.18,4239.0,95.7662,95.7958,95.7268,95.7958,4239.0
2019-10-28 13:00:00,97.2,97.23,97.15,97.19,5687.0,95.8155,95.8451,95.7662,95.8056,5687.0
2019-10-28 13:05:00,97.2,97.23,97.18,97.2,4054.0,95.8155,95.8451,95.7958,95.8155,4054.0
2019-10-28 13:10:00,97.2,97.2,97.17,97.18,3046.0,95.8155,95.8155,95.7859,95.7958,3046.0
2019-10-28 13:15:00,97.17,97.23,97.17,97.23,5036.0,95.7859,95.8451,95.7859,95.8451,5036.0
2019-10-28 13:20:00,97.24,97.34,97.24,97.34,4628.0,95.8549,95.9535,95.8549,95.9535,4628.0
2019-10-28 13:25:00,97.34,97.38,97.34,97.38,3931.0,95.9535,95.9929,95.9535,95.9929,3931.0
2019-10-28 13:30:00,97.37,97.38,97.26,97.29,9803.0,95.9831,95.9929,95.8746,95.9042,9803.0
2019-10-28 13:35:00,97.29,97.29,97.2,97.24,8856.0,95.9042,95.9042,95.8155,95.8549,8856.0
2019-10-28 13:40:00,97.22,97.22,97.15,97.15,2146.0,95.8352,95.8352,95.7662,95.7662,2146.0
2019-10-28 13:45:00,97.13,97.17,97.12,97.12,5090.0,95.7465,95.7859,95.7366,95.7366,5090.0
2019-10-28 13:50:00,97.12,97.27,97.12,97.27,3113.0,95.7366,95.8845,95.7366,95.8845,3113.0
2019-10-28 13:55:00,97.28,97.28,97.2,97.21,4210.0,95.8944,95.8944,95.8155,95.8254,4210.0
2019-10-28 14:00:00,97.25,97.26,97.23,97.23,3400.0,95.8648,95.8746,95.8451,95.8451,3400.0
2019-10-28 14:05:00,97.25,97.25,97.2,97.2,1800.0,95.8648,95.8648,95.8155,95.8155,1800.0
2019-10-28 14:10:00,97.21,97.25,97.18,97.18,3279.0,95.8254,95.8648,95.7958,95.7958,3279.0
2019-10-28 14:15:00,97.2,97.29,97.2,97.28,4020.0,95.8155,95.9042,95.8155,95.8944,4020.0
2019-10-28 14:20:00,97.29,97.3,97.26,97.26,2824.0,95.9042,95.9141,95.8746,95.8746,2824.0
2019-10-28 14:25:00,97.26,97.39,97.24,97.39,7082.0,95.8746,96.0028,95.8549,96.0028,7082.0
2019-10-28 14:30:00,97.39,97.39,97.28,97.33,4210.0,96.0028,96.0028,95.8944,95.9436,4210.0
2019-10-28 14:35:00,97.34,97.37,97.33,97.33,2376.0,95.9535,95.9831,95.9436,95.9436,2376.0
2019-10-28 14:40:00,97.34,97.35,97.32,97.35,2864.0,95.9535,95.9634,95.9338,95.9634,2864.0
2019-10-28 14:45:00,97.35,97.36,97.35,97.35,3042.0,95.9634,95.9732,95.9634,95.9634,3042.0
2019-10-28 14:50:00,97.36,97.36,97.32,97.34,4750.0,95.9732,95.9732,95.9338,95.9535,4750.0
2019-10-28 14:55:00,97.35,97.38,97.3,97.32,5140.0,95.9634,95.9929,95.9141,95.9338,5140.0
2019-10-28 15:00:00,97.32,97.33,97.26,97.31,5643.0,95.9338,95.9436,95.8746,95.9239,5643.0
2019-10-28 15:05:00,97.32,97.35,97.32,97.34,3264.0,95.9338,95.9634,95.9338,95.9535,3264.0
2019-10-28 15:10:00,97.35,97.35,97.25,97.31,12095.0,95.9634,95.9634,95.8648,95.9239,12095.0
2019-10-28 15:15:00,97.31,97.47,97.31,97.42,9640.0,95.9239,96.0817,95.9239,96.0324,9640.0
2019-10-28 15:20:00,97.42,97.44,97.37,97.37,8413.0,96.0324,96.0521,95.9831,95.9831,8413.0
2019-10-28 15:25:00,97.38,97.38,97.36,97.38,5291.0,95.9929,95.9929,95.9732,95.9929,5291.0
2019-10-28 15:30:00,97.37,97.39,97.34,97.36,18846.0,95.9831,96.0028,95.9535,95.9732,18846.0
2019-10-28 15:35:00,97.36,97.36,97.26,97.29,14538.0,95.9732,95.9732,95.8746,95.9042,14538.0
2019-10-28 15:40:00,97.29,97.31,97.27,97.3,10187.0,95.9042,95.9239,95.8845,95.9141,10187.0
2019-10-28 15:45:00,97.3,97.37,97.28,97.34,20778.0,95.9141,95.9831,95.8944,95.9535,20778.0
2019-10-28 15:50:00,97.35,97.35,97.2,97.27,25529.0,95.9634,95.9634,95.8155,95.8845,25529.0
2019-10-28 15:55:00,97.27,97.35,97.18,97.18,77370.0,95.8845,95.9634,95.7958,95.7958,77370.0
2019-10-29 09:30:00,97.1,97.56,97.01,97.14,9011.0,95.7169,96.1704,95.6282,95.7564,9011.0
2019-10-29 09:35:00,97.28,97.47,97.18,97.43,3700.0,95.8944,96.0817,95.7958,96.0422,3700.0
2019-10-29 09:40:00,97.45,97.51,97.27,97.31,5281.0,96.0619,96.1211,95.8845,95.9239,5281.0
2019-10-29 09:45:00,97.32,97.34,97.23,97.34,8452.0,95.9338,95.9535,95.8451,95.9535,8452.0
2019-10-29 09:50:00,97.4,97.45,97.3,97.3,6063.0,96.0126,96.0619,95.9141,95.9141,6063.0
2019-10-29 09:55:00,97.32,97.32,97.03,97.03,5905.0,95.9338,95.9338,95.6479,95.6479,5905.0
2019-10-29 10:00:00,97.07,97.23,97.0,97.1,6139.0,95.6873,95.8451,95.6183,95.7169,6139.0
2019-10-29 10:05:00,97.11,97.14,96.64,96.64,17247.0,95.7268,95.7564,95.2635,95.2635,17247.0
2019-10-29 10:10:00,96.6,96.82,96.55,96.82,10809.0,95.224,95.4409,95.1748,95.4409,10809.0
2019-10-29 10:15:00,96.79,96.85,96.73,96.75,2850.0,95.4113,95.4705,95.3522,95.3719,2850.0
2019-10-29 10:20:00,96.76,96.88,96.76,96.77,7231.0,95.3818,95.5001,95.3818,95.3916,7231.0
2019-10-29 10:25:00,96.74,96.78,96.66,96.74,4182.0,95.3621,95.4015,95.2832,95.3621,4182.0
2019-10-29 10:30:00,96.76,97.0,96.76,96.98,5182.0,95.3818,95.6183,95.3818,95.5986,5182.0
2019-10-29 10:35:00,97.0,97.19,96.98,97.19,5889.0,95.6183,95.8056,95.5986,95.8056,5889.0
2019-10-29 10:40:00,97.23,97.27,97.17,97.25,16378.0,95.8451,95.8845,95.7859,95.8648,16378.0
2019-10-29 10:45:00,97.25,97.4,97.23,97.28,6578.0,95.8648,96.0126,95.8451,95.8944,6578.0
2019-10-29 10:50:00,97.26,97.27,97.17,97.17,6067.0,95.8746,95.8845,95.7859,95.7859,6067.0
2019-10-29 10:55:00,97.15,97.17,97.05,97.09,7164.0,95.7662,95.7859,95.6676,95.7071,7164.0
2019-10-29 11:00:00,97.11,97.32,97.11,97.28,7841.0,95.7268,95.9338,95.7268,95.8944,7841.0
2019-10-29 11:05:00,97.26,97.26,97.12,97.15,3203.0,95.8746,95.8746,95.7366,95.7662,3203.0
2019-10-29 11:10:00,97.19,97.19,97.09,97.12,6401.0,95.8056,95.8056,95.7071,95.7366,6401.0
2019-10-29 11:15:00,97.13,97.19,97.06,97.1,9074.0,95.7465,95.8056,95.6775,95.7169,9074.0
2019-10-29 11:20:00,97.1,97.12,97.07,97.08,4700.0,95.7169,95.7366,95.6873,95.6972,4700.0
2019-10-29 11:25:00,97.1,97.28,97.09,97.28,5800.0,95.7169,95.8944,95.7071,95.8944,5800.0
2019-10-29 11:30:00,97.25,97.5,97.25,97.5,10595.0,95.8648,96.1112,95.8648,96.1112,10595.0
2019-10-29 11:35:00,97.48,97.48,97.3,97.34,10179.0,96.0915,96.0915,95.9141,95.9535,10179.0
2019-10-29 11:40:00,97.36,97.45,97.36,97.43,4726.0,95.9732,96.0619,95.9732,96.0422,4726.0
2019-10-29 11:45:00,97.43,97.52,97.42,97.42,5047.0,96.0422,96.1309,96.0324,96.0324,5047.0
2019-10-29 11:50:00,97.44,97.49,97.43,97.48,3768.0,96.0521,96.1014,96.0422,96.0915,3768.0
2019-10-29 11:55:00,97.48,97.59,97.23,97.25,5361.0,96.0915,96.1999,95.8451,95.8648,5361.0
2019-10-29 12:00:00,97.18,97.33,97.1,97.29,2700.0,95.7958,95.9436,95.7169,95.9042,2700.0
2019-10-29 12:05:00,97.29,97.44,97.26,97.44,2603.0,95.9042,96.0521,95.8746,96.0521,2603.0
2019-10-29 12:10:00,97.41,97.43,97.34,97.34,5022.0,96.0225,96.0422,95.9535,95.9535,5022.0
2019-10-29 12:15:00,97.34,97.39,97.34,97.36,10171.0,95.9535,96.0028,95.9535,95.9732,10171.0
2019-10-29 12:20:00,97.37,97.43,97.36,97.36,6112.0,95.9831,96.0422,95.9732,95.9732,6112.0
2019-10-29 12:25:00,97.33,97.5,97.33,97.5,2402.0,95.9436,96.1112,95.9436,96.1112,2402.0
2019-10-29 12:30:00,97.49,97.57,97.49,97.52,4668.0,96.1014,96.1802,96.1014,96.1309,4668.0
2019-10-29 12:35:00,97.52,97.54,97.47,97.52,6673.0,96.1309,96.1507,96.0817,96.1309,6673.0
2019-10-29 12:40:00,97.53,97.56,97.5,97.56,2701.0,96.1408,96.1704,96.1112,96.1704,2701.0
2019-10-29 12:45:00,97.57,97.57,97.42,97.46,17800.0,96.1802,96.1802,96.0324,96.0718,17800.0
2019-10-29 12:50:00,97.48,97.49,97.42,97.49,2988.0,96.0915,96.1014,96.0324,96.1014,2988.0
2019-10-29 12:55:00,97.48,97.52,97.44,97.45,4556.0,96.0915,96.1309,96.0521,96.0619,4556.0
2019-10-29 13:00:00,97.46,97.48,97.44,97.47,4304.0,96.0718,96.0915,96.0521,96.0817,4304.0
2019-10-29 13:05:00,97.47,97.53,97.46,97.53,2200.0,96.0817,96.1408,96.0718,96.1408,2200.0
2019-10-29 13:10:00,97.56,97.59,97.55,97.58,4345.0,96.1704,96.1999,96.1605,96.1901,4345.0
2019-10-29 13:15:00,97.57,97.79,97.21,97.41,175310.0,96.1802,96.3971,95.8254,96.0225,175310.0
2019-10-29 13:20:00,97.38,97.62,97.37,97.5,7933.0,95.9929,96.2295,95.9831,96.1112,7933.0
2019-10-29 13:25:00,97.51,97.57,97.46,97.57,2907.0,96.1211,96.1802,96.0718,96.1802,2907.0
2019-10-29 13:30:00,97.53,97.57,97.51,97.54,7842.0,96.1408,96.1802,96.1211,96.1507,7842.0
2019-10-29 13:35:00,97.51,97.6,97.51,97.6,4608.0,96.1211,96.2098,96.1211,96.2098,4608.0
2019-10-29 13:40:00,97.62,97.69,97.59,97.59,2600.0,96.2295,96.2985,96.1999,96.1999,2600.0
2019-10-29 13:45:00,97.55,97.58,97.48,97.55,3201.0,96.1605,96.1901,96.0915,96.1605,3201.0
2019-10-29 13:50:00,97.53,97.58,97.5,97.56,2462.0,96.1408,96.1901,96.1112,96.1704,2462.0
2019-10-29 13:55:00,97.54,97.64,97.54,97.6,2723.0,96.1507,96.2492,96.1507,96.2098,2723.0
2019-10-29 14:00:00,97.59,97.6,97.48,97.49,4302.0,96.1999,96.2098,96.0915,96.1014,4302.0
2019-10-29 14:05:00,97.49,97.6,97.49,97.6,2875.0,96.1014,96.2098,96.1014,96.2098,2875.0
2019-10-29 14:10:00,97.59,97.65,97.54,97.58,7620.0,96.1999,96.2591,96.1507,96.1901,7620.0
2019-10-29 14:15:00,97.56,97.57,97.52,97.56,1700.0,96.1704,96.1802,96.1309,96.1704,1700.0
2019-10-29 14:20:00,97.54,97.59,97.5,97.59,3496.0,96.1507,96.1999,96.1112,96.1999,3496.0
2019-10-29 14:25:00,97.58,97.67,97.57,97.67,7037.0,96.1901,96.2788,96.1802,96.2788,7037.0
2019-10-29 14:30:00,97.69,97.75,97.68,97.73,3700.0,96.2985,96.3577,96.2887,96.3379,3700.0
2019-10-29 14:35:00,97.73,97.75,97.66,97.75,13253.0,96.3379,96.3577,96.2689,96.3577,13253.0
2019-10-29 14:40:00,97.74,97.75,97.7,97.73,5894.0,96.3478,96.3577,96.3084,96.3379,5894.0
2019-10-29 14:45:00,97.72,97.81,97.72,97.77,6001.0,96.3281,96.4168,96.3281,96.3774,6001.0
2019-10-29 14:50:00,97.75,97.79,97.75,97.78,4140.0,96.3577,96.3971,96.3577,96.3872,4140.0
2019-10-29 14:55:00,97.78,97.78,97.65,97.65,4226.0,96.3872,96.3872,96.2591,96.2591,4226.0
2019-10-29 15:00:00,97.67,97.68,97.63,97.65,5068.0,96.2788,96.2887,96.2394,96.2591,5068.0
2019-10-29 15:05:00,97.66,97.7,97.63,97.68,6610.0,96.2689,96.3084,96.2394,96.2887,6610.0
2019-10-29 15:10:00,97.69,97.74,97.65,97.72,5959.0,96.2985,96.3478,96.2591,96.3281,5959.0
2019-10-29 15:15:00,97.71,97.72,97.64,97.68,4651.0,96.3182,96.3281,96.2492,96.2887,4651.0
2019-10-29 15:20:00,97.7,97.71,97.66,97.67,3777.0,96.3084,96.3182,96.2689,96.2788,3777.0
2019-10-29 15:25:00,97.67,97.71,97.64,97.64,5334.0,96.2788,96.3182,96.2492,96.2492,5334.0
2019-10-29 15:30:00,97.65,97.66,97.54,97.58,10081.0,96.2591,96.2689,96.1507,96.1901,10081.0
2019-10-29 15:35:00,97.57,97.58,97.55,97.56,8090.0,96.1802,96.1901,96.1605,96.1704,8090.0
2019-10-29 15:40:00,97.57,97.57,97.49,97.53,9108.0,96.1802,96.1802,96.1014,96.1408,9108.0
2019-10-29 15:45:00,97.53,97.54,97.37,97.42,10517.0,96.1408,96.1507,95.9831,96.0324,10517.0
2019-10-29 15:50:00,97.43,97.44,97.33,97.36,18386.0,96.0422,96.0521,95.9436,95.9732,18386.0
2019-10-29 15:55:00,97.36,97.44,97.29,97.3,63850.0,95.9732,96.0521,95.9042,95.9141,63850.0
2019-10-30 09:30:00,97.35,97.35,97.01,97.25,6928.0,95.9634,95.9634,95.6282,95.8648,6928.0
2019-10-30 09:35:00,97.29,97.29,97.0,97.0,2926.0,95.9042,95.9042,95.6183,95.6183,2926.0
2019-10-30 09:40:00,97.02,97.02,96.86,96.86,5215.0,95.6381,95.6381,95.4803,95.4803,5215.0
2019-10-30 09:45:00,96.89,96.89,96.71,96.76,5170.0,95.5099,95.5099,95.3325,95.3818,5170.0
2019-10-30 09:50:00,96.78,96.79,96.66,96.78,4026.0,95.4015,95.4113,95.2832,95.4015,4026.0
2019-10-30 09:55:00,96.72,96.73,96.62,96.64,2800.0,95.3423,95.3522,95.2438,95.2635,2800.0
2019-10-30 10:00:00,96.64,96.74,96.42,96.47,17661.0,95.2635,95.3621,95.0466,95.0959,17661.0
2019-10-30 10:05:00,96.54,96.6,96.4,96.52,4738.0,95.1649,95.224,95.0269,95.1452,4738.0
2019-10-30 10:10:00,96.5,96.69,96.5,96.69,3166.0,95.1255,95.3128,95.1255,95.3128,3166.0
2019-10-30 10:15:00,96.67,96.76,96.65,96.7,6016.0,95.293,95.3818,95.2733,95.3226,6016.0
2019-10-30 10:20:00,96.71,96.76,96.66,96.66,7916.0,95.3325,95.3818,95.2832,95.2832,7916.0
2019-10-30 10:25:00,96.59,96.65,96.56,96.59,3307.0,95.2142,95.2733,95.1846,95.2142,3307.0
2019-10-30 10:30:00,96.55,96.57,96.44,96.57,4008.0,95.1748,95.1945,95.0663,95.1945,4008.0
2019-10-30 10:35:00,96.55,96.78,96.53,96.7,16851.0,95.1748,95.4015,95.155,95.3226,16851.0
2019-10-30 10:40:00,96.71,96.71,96.63,96.68,6774.0,95.3325,95.3325,95.2536,95.3029,6774.0
2019-10-30 10:45:00,96.69,96.81,96.69,96.78,12113.0,95.3128,95.4311,95.3128,95.4015,12113.0
2019-10-30 10:50:00,96.75,96.75,96.55,96.57,6996.0,95.3719,95.3719,95.1748,95.1945,6996.0
2019-10-30 10:55:00,96.56,96.59,96.51,96.54,6444.0,95.1846,95.2142,95.1353,95.1649,6444.0
2019-10-30 11:00:00,96.53,96.58,96.49,96.5,4563.0,95.155,95.2043,95.1156,95.1255,4563.0
2019-10-30 11:05:00,96.49,96.49,96.42,96.46,5019.0,95.1156,95.1156,95.0466,95.086,5019.0
2019-10-30 11:10:00,96.45,96.52,96.41,96.51,6326.0,95.0762,95.1452,95.0368,95.1353,6326.0
2019-10-30 11:15:00,96.52,96.57,96.51,96.51,5795.0,95.1452,95.1945,95.1353,95.1353,5795.0
2019-10-30 11:20:00,96.49,96.5,96.44,96.48,3098.0,95.1156,95.1255,95.0663,95.1058,3098.0
2019-10-30 11:25:00,96.47,96.48,96.42,96.46,5339.0,95.0959,95.1058,95.0466,95.086,5339.0
2019-10-30 11:30:00,96.44,96.44,96.29,96.32,8572.0,95.0663,95.0663,94.9185,94.948,8572.0
2019-10-30 11:35:00,96.32,96.38,96.29,96.3,4191.0,94.948,95.0072,94.9185,94.9283,4191.0
2019-10-30 11:40:00,96.29,96.33,96.17,96.17,4633.0,94.9185,94.9579,94.8002,94.8002,4633.0
2019-10-30 11:45:00,96.16,96.23,96.16,96.2,3827.0,94.7903,94.8593,94.7903,94.8297,3827.0
2019-10-30 11:50:00,96.19,96.19,96.13,96.17,2885.0,94.8199,94.8199,94.7607,94.8002,2885.0
2019-10-30 11:55:00,96.16,96.22,96.07,96.22,22859.0,94.7903,94.8495,94.7016,94.8495,22859.0
2019-10-30 12:00:00,96.21,96.21,96.06,96.06,7716.0,94.8396,94.8396,94.6917,94.6917,7716.0
2019-10-30 12:05:00,96.03,96.04,95.89,95.95,4268.0,94.6622,94.672,94.5242,94.5833,4268.0
2019-10-30 12:10:00,95.95,96.14,95.95,96.14,19823.0,94.5833,94.7706,94.5833,94.7706,19823.0
2019-10-30 12:15:00,96.14,96.34,96.12,96.34,9473.0,94.7706,94.9677,94.7509,94.9677,9473.0
2019-10-30 12:20:00,96.3,96.35,96.12,96.14,9863.0,94.9283,94.9776,94.7509,94.7706,9863.0
2019-10-30 12:25:00,96.14,96.26,96.14,96.26,2701.0,94.7706,94.8889,94.7706,94.8889,2701.0
2019-10-30 12:30:00,96.28,96.32,96.28,96.3,2639.0,94.9086,94.948,94.9086,94.9283,2639.0
2019-10-30 12:35:00,96.31,96.33,96.25,96.26,4873.0,94.9382,94.9579,94.879,94.8889,4873.0
2019-10-30 12:40:00,96.26,96.26,96.18,96.18,4400.0,94.8889,94.8889,94.81,94.81,4400.0
2019-10-30 12:45:00,96.2,96.27,96.11,96.12,5759.0,94.8297,94.8987,94.741,94.7509,5759.0
2019-10-30 12:50:00,96.06,96.28,96.06,96.24,7276.0,94.6917,94.9086,94.6917,94.8692,7276.0
2019-10-30 12:55:00,96.26,96.28,96.19,96.19,3863.0,94.8889,94.9086,94.8199,94.8199,3863.0
2019-10-30 13:00:00,96.19,96.31,96.18,96.31,5429.0,94.8199,94.9382,94.81,94.9382,5429.0
2019-10-30 13:05:00,96.28,96.36,96.27,96.33,5620.0,94.9086,94.9875,94.8987,94.9579,5620.0
2019-10-30 13:10:00,96.32,96.32,96.24,96.25,4010.0,94.948,94.948,94.8692,94.879,4010.0
2019-10-30 13:15:00,96.27,96.32,96.27,96.31,4400.0,94.8987,94.948,94.8987,94.9382,4400.0
2019-10-30 13:20:00,96.3,96.53,96.3,96.53,4965.0,94.9283,95.155,94.9283,95.155,4965.0
2019-10-30 13:25:00,96.52,96.54,96.51,96.52,3962.0,95.1452,95.1649,95.1353,95.1452,3962.0
2019-10-30 13:30:00,96.5,96.59,96.5,96.59,5838.0,95.1255,95.2142,95.1255,95.2142,5838.0
2019-10-30 13:35:00,96.59,96.6,96.54,96.59,3890.0,95.2142,95.224,95.1649,95.2142,3890.0
2019-10-30 13:40:00,96.59,96.69,96.59,96.69,4936.0,95.2142,95.3128,95.2142,95.3128,4936.0
2019-10-30 13:45:00,96.65,96.82,96.64,96.67,11005.0,95.2733,95.4409,95.2635,95.293,11005.0
2019-10-30 13:50:00,96.62,96.71,96.55,96.59,8193.0,95.2438,95.3325,95.1748,95.2142,8193.0
2019-10-30 13:55:00,96.58,96.58,96.44,96.44,7785.0,95.2043,95.2043,95.0663,95.0663,7785.0
2019-10-30 14:00:00,96.44,96.5,96.29,96.48,7172.0,95.0663,95.1255,94.9185,95.1058,7172.0
2019-10-30 14:05:00,96.47,96.7,96.45,96.63,12159.0,95.0959,95.3226,95.0762,95.2536,12159.0
2019-10-30 14:10:00,96.69,96.71,96.61,96.61,4945.0,95.3128,95.3325,95.2339,95.2339,4945.0
2019-10-30 14:15:00,96.65,96.83,96.63,96.68,8476.0,95.2733,95.4508,95.2536,95.3029,8476.0
2019-10-30 14:20:00,96.68,96.7,96.56,96.59,4844.0,95.3029,95.3226,95.1846,95.2142,4844.0
2019-10-30 14:25:00,96.59,96.6,96.52,96.6,10180.0,95.2142,95.224,95.1452,95.224,10180.0
2019-10-30 14:30:00,96.59,96.69,96.51,96.52,19219.0,95.2142,95.3128,95.1353,95.1452,19219.0
2019-10-30 14:35:00,96.56,96.73,96.54,96.58,7485.0,95.1846,95.3522,95.1649,95.2043,7485.0
2019-10-30 14:40:00,96.61,96.77,96.61,96.71,3357.0,95.2339,95.3916,95.2339,95.3325,3357.0
2019-10-30 14:45:00,96.74,96.82,96.71,96.76,10646.0,95.3621,95.4409,95.3325,95.3818,10646.0
2019-10-30 14:50:00,96.8,96.92,96.76,96.76,5247.0,95.4212,95.5395,95.3818,95.3818,5247.0
2019-10-30 14:55:00,96.77,96.88,96.76,96.79,7990.0,95.3916,95.5001,95.3818,95.4113,7990.0
2019-10-30 15:00:00,96.77,96.86,96.77,96.82,9526.0,95.3916,95.4803,95.3916,95.4409,9526.0
2019-10-30 15:05:00,96.84,96.86,96.8,96.84,5213.0,95.4606,95.4803,95.4212,95.4606,5213.0
2019-10-30 15:10:00,96.85,96.89,96.84,96.89,5410.0,95.4705,95.5099,95.4606,95.5099,5410.0
2019-10-30 15:15:00,96.9,96.93,96.86,96.92,5923.0,95.5198,95.5493,95.4803,95.5395,5923.0
2019-10-30 15:20:00,96.92,97.11,96.91,97.06,9895.0,95.5395,95.7268,95.5296,95.6775,9895.0
2019-10-30 15:25:00,97.06,97.11,96.96,97.08,14373.0,95.6775,95.7268,95.5789,95.6972,14373.0
2019-10-30 15:30:00,97.08,97.09,97.03,97.07,13740.0,95.6972,95.7071,95.6479,95.6873,13740.0
2019-10-30 15:35:00,97.07,97.21,97.07,97.16,16652.0,95.6873,95.8254,95.6873,95.7761,16652.0
2019-10-30 15:40:00,97.15,97.19,97.13,97.18,19191.0,95.7662,95.8056,95.7465,95.7958,19191.0
2019-10-30 15:45:00,97.17,97.17,97.09,97.15,14778.0,95.7859,95.7859,95.7071,95.7662,14778.0
2019-10-30 15:50:00,97.16,97.33,97.16,97.33,22694.0,95.7761,95.9436,95.7761,95.9436,22694.0
2019-10-30 15:55:00,97.32,97.33,97.23,97.29,67716.0,95.9338,95.9436,95.8451,95.9042,67716.0
2019-10-31 09:30:00,96.9,97.12,96.9,97.1,10349.0,95.5198,95.7366,95.5198,95.7169,10349.0
2019-10-31 09:35:00,97.33,97.63,97.33,97.43,4889.0,95.9436,96.2394,95.9436,96.0422,4889.0
2019-10-31 09:40:00,97.54,97.61,97.38,97.38,6140.0,96.1507,96.2197,95.9929,95.9929,6140.0
2019-10-31 09:45:00,97.35,97.5,97.24,97.24,2574.0,95.9634,96.1112,95.8549,95.8549,2574.0
2019-10-31 09:50:00,97.2,97.47,97.2,97.45,2503.0,95.8155,96.0817,95.8155,96.0619,2503.0
2019-10-31 09:55:00,97.48,97.57,97.3,97.3,3800.0,96.0915,96.1802,95.9141,95.9141,3800.0
2019-10-31 10:00:00,97.28,97.28,97.1,97.22,3100.0,95.8944,95.8944,95.7169,95.8352,3100.0
2019-10-31 10:05:00,97.27,97.36,97.27,97.36,2100.0,95.8845,95.9732,95.8845,95.9732,2100.0
2019-10-31 10:10:00,97.3,97.3,97.05,97.08,7718.0,95.9141,95.9141,95.6676,95.6972,7718.0
2019-10-31 10:15:00,97.05,97.16,96.94,97.09,5300.0,95.6676,95.7761,95.5592,95.7071,5300.0
2019-10-31 10:20:00,97.06,97.06,96.81,96.87,5524.0,95.6775,95.6775,95.4311,95.4902,5524.0
2019-10-31 10:25:00,96.88,96.95,96.87,96.92,10702.0,95.5001,95.5691,95.4902,95.5395,10702.0
2019-10-31 10:30:00,96.86,96.88,96.74,96.78,4851.0,95.4803,95.5001,95.3621,95.4015,4851.0
2019-10-31 10:35:00,96.75,96.89,96.72,96.78,14331.0,95.3719,95.5099,95.3423,95.4015,14331.0
2019-10-31 10:40:00,96.76,96.77,96.54,96.63,22112.0,95.3818,95.3916,95.1649,95.2536,22112.0
2019-10-31 10:45:00,96.66,96.75,96.64,96.74,13924.0,95.2832,95.3719,95.2635,95.3621,13924.0
2019-10-31 10:50:00,96.75,96.75,96.54,96.69,39186.0,95.3719,95.3719,95.1649,95.3128,39186.0
2019-10-31 10:55:00,96.66,96.93,96.66,96.93,7750.0,95.2832,95.5493,95.2832,95.5493,7750.0
2019-10-31 11:00:00,96.87,97.02,96.87,96.96,8388.0,95.4902,95.6381,95.4902,95.5789,8388.0
2019-10-31 11:05:00,96.96,97.11,96.94,97.06,9100.0,95.5789,95.7268,95.5592,95.6775,9100.0
2019-10-31 11:10:00,97.08,97.27,97.07,97.14,15008.0,95.6972,95.8845,95.6873,95.7564,15008.0
2019-10-31 11:15:00,97.13,97.17,96.98,97.04,4102.0,95.7465,95.7859,95.5986,95.6578,4102.0
2019-10-31 11:20:00,97.0,97.05,96.97,97.0,4576.0,95.6183,95.6676,95.5888,95.6183,4576.0
2019-10-31 11:25:00,97.05,97.05,96.97,97.01,6270.0,95.6676,95.6676,95.5888,95.6282,6270.0
2019-10-31 11:30:00,97.0,97.01,96.88,96.9,10421.0,95.6183,95.6282,95.5001,95.5198,10421.0
2019-10-31 11:35:00,96.91,97.05,96.88,97.02,6821.0,95.5296,95.6676,95.5001,95.6381,6821.0
2019-10-31 11:40:00,97.02,97.12,97.02,97.06,8802.0,95.6381,95.7366,95.6381,95.6775,8802.0
2019-10-31 11:45:00,97.08,97.17,97.03,97.13,7758.0,95.6972,95.7859,95.6479,95.7465,7758.0
2019-10-31 11:50:00,97.12,97.23,97.09,97.23,6879.0,95.7366,95.8451,95.7071,95.8451,6879.0
2019-10-31 11:55:00,97.24,97.33,97.2,97.25,2800.0,95.8549,95.9436,95.8155,95.8648,2800.0
2019-10-31 12:00:00,97.25,97.28,97.19,97.27,6310.0,95.8648,95.8944,95.8056,95.8845,6310.0
2019-10-31 12:05:00,97.23,97.26,97.06,97.2,11331.0,95.8451,95.8746,95.6775,95.8155,11331.0
2019-10-31 12:10:00,97.18,97.32,97.18,97.32,16819.0,95.7958,95.9338,95.7958,95.9338,16819.0
2019-10-31 12:15:00,97.28,97.28,97.17,97.17,8580.0,95.8944,95.8944,95.7859,95.7859,8580.0
2019-10-31 12:20:00,97.19,97.33,97.18,97.23,17546.0,95.8056,95.9436,95.7958,95.8451,17546.0
2019-10-31 12:25:00,97.25,97.25,96.87,96.88,61780.0,95.8648,95.8648,95.4902,95.5001,61780.0
2019-10-31 12:30:00,96.87,97.06,96.84,97.03,12398.0,95.4902,95.6775,95.4606,95.6479,12398.0
2019-10-31 12:35:00,97.05,97.17,97.01,97.17,3601.0,95.6676,95.7859,95.6282,95.7859,3601.0
2019-10-31 12:40:00,97.13,97.13,97.01,97.07,1924.0,95.7465,95.7465,95.6282,95.6873,1924.0
2019-10-31 12:45:00,97.06,97.06,96.97,97.03,2096.0,95.6775,95.6775,95.5888,95.6479,2096.0
2019-10-31 12:50:00,97.01,97.11,97.01,97.06,4430.0,95.6282,95.7268,95.6282,95.6775,4430.0
2019-10-31 12:55:00,97.04,97.12,97.03,97.09,2717.0,95.6578,95.7366,95.6479,95.7071,2717.0
2019-10-31 13:00:00,97.07,97.15,97.01,97.01,4829.0,95.6873,95.7662,95.6282,95.6282,4829.0
2019-10-31 13:05:00,97.03,97.07,96.97,96.99,7929.0,95.6479,95.6873,95.5888,95.6085,7929.0
2019-10-31 13:10:00,96.97,97.0,96.89,96.96,6857.0,95.5888,95.6183,95.5099,95.5789,6857.0
2019-10-31 13:15:00,96.97,96.97,96.91,96.94,4877.0,95.5888,95.5888,95.5296,95.5592,4877.0
2019-10-31 13:20:00,96.95,96.96,96.86,96.9,10850.0,95.5691,95.5789,95.4803,95.5198,10850.0
2019-10-31 13:25:00,96.89,97.03,96.88,97.02,10329.0,95.5099,95.6479,95.5001,95.6381,10329.0
2019-10-31 13:30:00,97.02,97.03,96.98,96.98,9959.0,95.6381,95.6479,95.5986,95.5986,9959.0
2019-10-31 13:35:00,96.96,96.99,96.95,96.96,3036.0,95.5789,95.6085,95.5691,95.5789,3036.0
2019-10-31 13:40:00,96.96,97.01,96.94,96.94,4882.0,95.5789,95.6282,95.5592,95.5592,4882.0
2019-10-31 13:45:00,96.92,96.95,96.9,96.91,3400.0,95.5395,95.5691,95.5198,95.5296,3400.0
2019-10-31 13:50:00,96.9,97.02,96.85,97.02,21231.0,95.5198,95.6381,95.4705,95.6381,21231.0
2019-10-31 13:55:00,97.03,97.04,96.93,96.97,10045.0,95.6479,95.6578,95.5493,95.5888,10045.0
2019-10-31 14:00:00,96.96,96.96,96.85,96.86,5101.0,95.5789,95.5789,95.4705,95.4803,5101.0
2019-10-31 14:05:00,96.89,96.89,96.79,96.81,5098.0,95.5099,95.5099,95.4113,95.4311,5098.0
2019-10-31 14:10:00,96.81,96.83,96.79,96.83,4987.0,95.4311,95.4508,95.4113,95.4508,4987.0
2019-10-31 14:15:00,96.81,96.83,96.76,96.81,3895.0,95.4311,95.4508,95.3818,95.4311,3895.0
2019-10-31 14:20:00,96.8,96.8,96.76,96.78,5749.0,95.4212,95.4212,95.3818,95.4015,5749.0
2019-10-31 14:25:00,96.79,96.88,96.77,96.88,5929.0,95.4113,95.5001,95.3916,95.5001,5929.0
2019-10-31 14:30:00,96.86,96.93,96.84,96.91,5750.0,95.4803,95.5493,95.4606,95.5296,5750.0
2019-10-31 14:35:00,96.92,96.97,96.84,96.85,8799.0,95.5395,95.5888,95.4606,95.4705,8799.0
2019-10-31 14:40:00,96.81,96.81,96.73,96.75,9600.0,95.4311,95.4311,95.3522,95.3719,9600.0
2019-10-31 14:45:00,96.75,96.77,96.71,96.77,5038.0,95.3719,95.3916,95.3325,95.3916,5038.0
2019-10-31 14:50:00,96.77,96.79,96.67,96.68,9274.0,95.3916,95.4113,95.293,95.3029,9274.0
2019-10-31 14:55:00,96.66,96.75,96.65,96.73,18308.0,95.2832,95.3719,95.2733,95.3522,18308.0
2019-10-31 15:00:00,96.74,96.85,96.73,96.84,7254.0,95.3621,95.4705,95.3522,95.4606,7254.0
2019-10-31 15:05:00,96.89,96.94,96.83,96.89,8322.0,95.5099,95.5592,95.4508,95.5099,8322.0
2019-10-31 15:10:00,96.92,97.05,96.9,97.02,13495.0,95.5395,95.6676,95.5198,95.6381,13495.0
2019-10-31 15:15:00,97.05,97.05,97.01,97.03,4976.0,95.6676,95.6676,95.6282,95.6479,4976.0
2019-10-31 15:20:00,97.03,97.04,96.8,96.82,11447.0,95.6479,95.6578,95.4212,95.4409,11447.0
2019-10-31 15:25:00,96.82,96.87,96.76,96.8,13718.0,95.4409,95.4902,95.3818,95.4212,13718.0
2019-10-31 15:30:00,96.81,97.08,96.81,97.07,14899.0,95.4311,95.6972,95.4311,95.6873,14899.0
2019-10-31 15:35:00,97.06,97.06,96.76,96.77,23777.0,95.6775,95.6775,95.3818,95.3916,23777.0
2019-10-31 15:40:00,96.78,96.81,96.7,96.7,16778.0,95.4015,95.4311,95.3226,95.3226,16778.0
2019-10-31 15:45:00,96.7,96.74,96.63,96.63,35541.0,95.3226,95.3621,95.2536,95.2536,35541.0
2019-10-31 15:50:00,96.64,96.75,96.62,96.7,65627.0,95.2635,95.3719,95.2438,95.3226,65627.0
2019-10-31 15:55:00,96.7,97.01,96.68,97.0,123395.0,95.3226,95.6282,95.3029,95.6183,123395.0
2019-11-01 09:30:00,97.85,98.5,97.49,98.21,47955.0,96.4562,97.097,96.1014,96.8111,47955.0
2019-11-01 09:35:00,98.22,98.22,97.93,98.03,5772.0,96.821,96.821,96.5351,96.6337,5772.0
2019-11-01 09:40:00,98.07,98.12,97.76,98.06,20142.0,96.6731,96.7224,96.3675,96.6632,20142.0
2019-11-01 09:45:00,98.19,98.25,98.06,98.15,43587.0,96.7914,96.8505,96.6632,96.752,43587.0
2019-11-01 09:50:00,98.15,98.16,97.89,97.89,5147.0,96.752,96.7618,96.4957,96.4957,5147.0
2019-11-01 09:55:00,97.86,97.86,97.57,97.59,2555.0,96.4661,96.4661,96.1802,96.1999,2555.0
2019-11-01 10:00:00,97.6,97.74,97.42,97.74,11108.0,96.2098,96.3478,96.0324,96.3478,11108.0
2019-11-01 10:05:00,97.76,97.79,97.72,97.73,2298.0,96.3675,96.3971,96.3281,96.3379,2298.0
2019-11-01 10:10:00,97.72,97.77,97.64,97.64,7429.0,96.3281,96.3774,96.2492,96.2492,7429.0
2019-11-01 10:15:00,97.67,97.67,97.4,97.41,5802.0,96.2788,96.2788,96.0126,96.0225,5802.0
2019-11-01 10:20:00,97.44,97.45,97.32,97.36,3600.0,96.0521,96.0619,95.9338,95.9732,3600.0
2019-11-01 10:25:00,97.38,97.4,97.14,97.14,8003.0,95.9929,96.0126,95.7564,95.7564,8003.0
2019-11-01 10:30:00,97.16,97.26,97.14,97.26,2624.0,95.7761,95.8746,95.7564,95.8746,2624.0
2019-11-01 10:35:00,97.24,97.33,97.23,97.26,2896.0,95.8549,95.9436,95.8451,95.8746,2896.0
2019-11-01 10:40:00,97.27,97.27,97.2,97.23,4203.0,95.8845,95.8845,95.8155,95.8451,4203.0
2019-11-01 10:45:00,97.22,97.26,97.2,97.25,4653.0,95.8352,95.8746,95.8155,95.8648,4653.0
2019-11-01 10:50:00,97.24,97.28,97.22,97.22,3165.0,95.8549,95.8944,95.8352,95.8352,3165.0
2019-11-01 10:55:00,97.22,97.27,97.21,97.24,4611.0,95.8352,95.8845,95.8254,95.8549,4611.0
2019-11-01 11:00:00,97.23,97.23,96.96,96.96,14066.0,95.8451,95.8451,95.5789,95.5789,14066.0
2019-11-01 11:05:00,96.99,97.0,96.92,97.0,7067.0,95.6085,95.6183,95.5395,95.6183,7067.0
2019-11-01 11:10:00,96.99,97.0,96.86,96.86,5506.0,95.6085,95.6183,95.4803,95.4803,5506.0
2019-11-01 11:15:00,96.85,96.9,96.83,96.87,5754.0,95.4705,95.5198,95.4508,95.4902,5754.0
2019-11-01 11:20:00,96.86,96.86,96.75,96.75,7318.0,95.4803,95.4803,95.3719,95.3719,7318.0
2019-11-01 11:25:00,96.73,96.75,96.62,96.65,10088.0,95.3522,95.3719,95.2438,95.2733,10088.0
2019-11-01 11:30:00,96.66,96.82,96.64,96.71,32721.0,95.2832,95.4409,95.2635,95.3325,32721.0
2019-11-01 11:35:00,96.73,96.77,96.68,96.77,33999.0,95.3522,95.3916,95.3029,95.3916,33999.0
2019-11-01 11:40:00,96.79,96.87,96.77,96.87,7726.0,95.4113,95.4902,95.3916,95.4902,7726.0
2019-11-01 11:45:00,96.88,96.97,96.86,96.94,17514.0,95.5001,95.5888,95.4803,95.5592,17514.0
2019-11-01 11:50:00,96.98,96.99,96.92,96.96,3553.0,95.5986,95.6085,95.5395,95.5789,3553.0
2019-11-01 11:55:00,96.92,96.94,96.88,96.9,2568.0,95.5395,95.5592,95.5001,95.5198,2568.0
2019-11-01 12:00:00,96.89,96.89,96.79,96.81,4284.0,95.5099,95.5099,95.4113,95.4311,4284.0
2019-11-01 12:05:00,96.77,96.8,96.72,96.72,2700.0,95.3916,95.4212,95.3423,95.3423,2700.0
2019-11-01 12:10:00,96.7,96.74,96.65,96.66,3562.0,95.3226,95.3621,95.2733,95.2832,3562.0
2019-11-01 12:15:00,96.67,96.67,96.63,96.65,1687.0,95.293,95.293,95.2536,95.2733,1687.0
2019-11-01 12:20:00,96.65,96.69,96.65,96.67,4430.0,95.2733,95.3128,95.2733,95.293,4430.0
2019-11-01 12:25:00,96.66,96.68,96.63,96.65,4682.0,95.2832,95.3029,95.2536,95.2733,4682.0
2019-11-01 12:30:00,96.65,96.71,96.64,96.7,12433.0,95.2733,95.3325,95.2635,95.3226,12433.0
2019-11-01 12:35:00,96.71,96.79,96.7,96.74,9434.0,95.3325,95.4113,95.3226,95.3621,9434.0
2019-11-01 12:40:00,96.74,96.76,96.62,96.65,29123.0,95.3621,95.3818,95.2438,95.2733,29123.0
2019-11-01 12:45:00,96.65,96.65,96.59,96.61,15190.0,95.2733,95.2733,95.2142,95.2339,15190.0
2019-11-01 12:50:00,96.61,96.61,96.44,96.44,15139.0,95.2339,95.2339,95.0663,95.0663,15139.0
2019-11-01 12:55:00,96.42,96.49,96.37,96.39,20287.0,95.0466,95.1156,94.9973,95.017,20287.0
2019-11-01 13:00:00,96.4,96.4,96.31,96.36,20458.0,95.0269,95.0269,94.9382,94.9875,20458.0
2019-11-01 13:05:00,96.35,96.35,96.22,96.22,17899.0,94.9776,94.9776,94.8495,94.8495,17899.0
2019-11-01 13:10:00,96.24,96.26,96.17,96.21,13737.0,94.8692,94.8889,94.8002,94.8396,13737.0
2019-11-01 13:15:00,96.2,96.41,96.15,96.26,23135.0,94.8297,95.0368,94.7805,94.8889,23135.0
2019-11-01 13:20:00,96.25,96.35,96.24,96.35,15886.0,94.879,94.9776,94.8692,94.9776,15886.0
2019-11-01 13:25:00,96.34,96.47,96.34,96.42,16548.0,94.9677,95.0959,94.9677,95.0466,16548.0
2019-11-01 13:30:00,96.43,96.53,96.43,96.48,14269.0,95.0565,95.155,95.0565,95.1058,14269.0
2019-11-01 13:35:00,96.5,96.66,96.48,96.66,7655.0,95.1255,95.2832,95.1058,95.2832,7655.0
2019-11-01 13:40:00,96.66,96.68,96.55,96.55,8113.0,95.2832,95.3029,95.1748,95.1748,8113.0
2019-11-01 13:45:00,96.56,96.64,96.53,96.63,6925.0,95.1846,95.2635,95.155,95.2536,6925.0
2019-11-01 13:50:00,96.63,96.66,96.62,96.64,3660.0,95.2536,95.2832,95.2438,95.2635,3660.0
2019-11-01 13:55:00,96.64,96.64,96.59,96.6,2702.0,95.2635,95.2635,95.2142,95.224,2702.0
2019-11-01 14:00:00,96.6,96.61,96.5,96.5,4885.0,95.224,95.2339,95.1255,95.1255,4885.0
2019-11-01 14:05:00,96.49,96.59,96.48,96.52,9587.0,95.1156,95.2142,95.1058,95.1452,9587.0
2019-11-01 14:10:00,96.52,96.58,96.52,96.57,3127.0,95.1452,95.2043,95.1452,95.1945,3127.0
2019-11-01 14:15:00,96.56,96.56,96.4,96.42,9798.0,95.1846,95.1846,95.0269,95.0466,9798.0
2019-11-01 14:20:00,96.43,96.49,96.27,96.49,37925.0,95.0565,95.1156,94.8987,95.1156,37925.0
2019-11-01 14:25:00,96.48,96.5,96.33,96.49,22135.0,95.1058,95.1255,94.9579,95.1156,22135.0
2019-11-01 14:30:00,96.49,96.51,96.47,96.5,4136.0,95.1156,95.1353,95.0959,95.1255,4136.0
2019-11-01 14:35:00,96.5,96.5,96.44,96.44,5984.0,95.1255,95.1255,95.0663,95.0663,5984.0
2019-11-01 14:40:00,96.45,96.46,96.4,96.41,7824.0,95.0762,95.086,95.0269,95.0368,7824.0
2019-11-01 14:45:00,96.41,96.43,96.38,96.39,9765.0,95.0368,95.0565,95.0072,95.017,9765.0
2019-11-01 14:50:00,96.39,96.43,96.35,96.36,14900.0,95.017,95.0565,94.9776,94.9875,14900.0
2019-11-01 14:55:00,96.36,96.41,96.36,96.41,6302.0,94.9875,95.0368,94.9875,95.0368,6302.0
2019-11-01 15:00:00,96.42,96.43,96.38,96.39,8295.0,95.0466,95.0565,95.0072,95.017,8295.0
2019-11-01 15:05:00,96.4,96.41,96.38,96.38,9095.0,95.0269,95.0368,95.0072,95.0072,9095.0
2019-11-01 15:10:00,96.39,96.45,96.37,96.45,7630.0,95.017,95.0762,94.9973,95.0762,7630.0
2019-11-01 15:15:00,96.44,96.44,96.38,96.39,34157.0,95.0663,95.0663,95.0072,95.017,34157.0
2019-11-01 15:20:00,96.4,96.41,96.35,96.35,9351.0,95.0269,95.0368,94.9776,94.9776,9351.0
2019-11-01 15:25:00,96.34,96.42,96.34,96.38,13200.0,94.9677,95.0466,94.9677,95.0072,13200.0
2019-11-01 15:30:00,96.4,96.42,96.39,96.41,12214.0,95.0269,95.0466,95.017,95.0368,12214.0
2019-11-01 15:35:00,96.42,96.46,96.4,96.42,17052.0,95.0466,95.086,95.0269,95.0466,17052.0
2019-11-01 15:40:00,96.41,96.44,96.41,96.43,13159.0,95.0368,95.0663,95.0368,95.0565,13159.0
2019-11-01 15:45:00,96.42,96.43,96.38,96.39,39878.0,95.0466,95.0565,95.0072,95.017,39878.0
2019-11-01 15:50:00,96.4,96.41,96.26,96.33,43118.0,95.0269,95.0368,94.8889,94.9579,43118.0
2019-11-01 15:55:00,96.35,96.43,96.29,96.3,123206.0,94.9776,95.0565,94.9185,94.9283,123206.0
2019-11-04 09:30:00,96.81,97.03,96.55,96.84,17681.0,95.4311,95.6479,95.1748,95.4606,17681.0
2019-11-04 09:35:00,96.84,96.96,96.45,96.96,12156.0,95.4606,95.5789,95.0762,95.5789,12156.0
2019-11-04 09:40:00,96.92,97.12,96.87,96.97,8276.0,95.5395,95.7366,95.4902,95.5888,8276.0
2019-11-04 09:45:00,97.07,97.47,97.07,97.34,8147.0,95.6873,96.0817,95.6873,95.9535,8147.0
2019-11-04 09:50:00,97.34,97.4,97.22,97.28,7966.0,95.9535,96.0126,95.8352,95.8944,7966.0
2019-11-04 09:55:00,97.28,97.46,97.16,97.3,16008.0,95.8944,96.0718,95.7761,95.9141,16008.0
2019-11-04 10:00:00,97.26,97.27,96.97,97.12,10875.0,95.8746,95.8845,95.5888,95.7366,10875.0
2019-11-04 10:05:00,97.12,97.3,97.04,97.28,5658.0,95.7366,95.9141,95.6578,95.8944,5658.0
2019-11-04 10:10:00,97.23,97.38,97.23,97.31,5963.0,95.8451,95.9929,95.8451,95.9239,5963.0
2019-11-04 10:15:00,97.3,97.4,97.25,97.36,7336.0,95.9141,96.0126,95.8648,95.9732,7336.0
2019-11-04 10:20:00,97.41,97.56,97.41,97.51,6238.0,96.0225,96.1704,96.0225,96.1211,6238.0
2019-11-04 10:25:00,97.49,97.54,97.43,97.52,12137.0,96.1014,96.1507,96.0422,96.1309,12137.0
2019-11-04 10:30:00,97.51,97.66,97.5,97.63,6525.0,96.1211,96.2689,96.1112,96.2394,6525.0
2019-11-04 10:35:00,97.59,97.65,97.51,97.65,4779.0,96.1999,96.2591,96.1211,96.2591,4779.0
2019-11-04 10:40:00,97.64,97.69,97.55,97.56,11434.0,96.2492,96.2985,96.1605,96.1704,11434.0
2019-11-04 10:45:00,97.55,97.61,97.52,97.56,7251.0,96.1605,96.2197,96.1309,96.1704,7251.0
2019-11-04 10:50:00,97.59,97.59,97.39,97.39,6070.0,96.1999,96.1999,96.0028,96.0028,6070.0
2019-11-04 10:55:00,97.38,97.58,97.37,97.57,10747.0,95.9929,96.1901,95.9831,96.1802,10747.0
2019-11-04 11:00:00,97.57,97.68,97.52,97.68,5250.0,96.1802,96.2887,96.1309,96.2887,5250.0
2019-11-04 11:05:00,97.78,97.87,97.72,97.87,2100.0,96.3872,96.476,96.3281,96.476,2100.0
2019-11-04 11:10:00,97.89,97.95,97.81,97.93,7217.0,96.4957,96.5548,96.4168,96.5351,7217.0
2019-11-04 11:15:00,97.93,98.0,97.88,97.98,11234.0,96.5351,96.6041,96.4858,96.5844,11234.0
2019-11-04 11:20:00,98.02,98.15,98.02,98.02,5057.0,96.6238,96.752,96.6238,96.6238,5057.0
2019-11-04 11:25:00,98.01,98.07,97.96,97.96,16175.0,96.614,96.6731,96.5647,96.5647,16175.0
2019-11-04 11:30:00,98.0,98.06,97.98,98.06,5915.0,96.6041,96.6632,96.5844,96.6632,5915.0
2019-11-04 11:35:00,98.06,98.15,98.0,98.01,21756.0,96.6632,96.752,96.6041,96.614,21756.0
2019-11-04 11:40:00,97.94,97.94,97.83,97.86,4189.0,96.545,96.545,96.4365,96.4661,4189.0
2019-11-04 11:45:00,97.86,97.86,97.75,97.78,6055.0,96.4661,96.4661,96.3577,96.3872,6055.0
2019-11-04 11:50:00,97.78,97.82,97.74,97.78,4135.0,96.3872,96.4267,96.3478,96.3872,4135.0
2019-11-04 11:55:00,97.77,97.78,97.66,97.67,3048.0,96.3774,96.3872,96.2689,96.2788,3048.0
2019-11-04 12:00:00,97.67,97.82,97.66,97.82,4972.0,96.2788,96.4267,96.2689,96.4267,4972.0
2019-11-04 12:05:00,97.83,98.0,97.83,97.92,5829.0,96.4365,96.6041,96.4365,96.5252,5829.0
2019-11-04 12:10:00,97.92,98.01,97.91,98.01,3104.0,96.5252,96.614,96.5154,96.614,3104.0
2019-11-04 12:15:00,98.04,98.1,98.02,98.1,3600.0,96.6435,96.7027,96.6238,96.7027,3600.0
2019-11-04 12:20:00,98.13,98.13,97.99,98.01,5685.0,96.7323,96.7323,96.5942,96.614,5685.0
2019-11-04 12:25:00,97.98,97.98,97.87,97.95,2790.0,96.5844,96.5844,96.476,96.5548,2790.0
2019-11-04 12:30:00,97.95,97.97,97.85,97.87,4347.0,96.5548,96.5745,96.4562,96.476,4347.0
2019-11-04 12:35:00,97.88,97.88,97.78,97.8,4243.0,96.4858,96.4858,96.3872,96.407,4243.0
2019-11-04 12:40:00,97.8,97.87,97.8,97.87,3700.0,96.407,96.476,96.407,96.476,3700.0
2019-11-04 12:45:00,97.87,97.88,97.82,97.82,14104.0,96.476,96.4858,96.4267,96.4267,14104.0
2019-11-04 12:50:00,97.81,98.03,97.81,98.03,1589.0,96.4168,96.6337,96.4168,96.6337,1589.0
2019-11-04 12:55:00,98.02,98.08,97.96,98.07,11899.0,96.6238,96.683,96.5647,96.6731,11899.0
2019-11-04 13:00:00,98.09,98.1,97.98,98.06,4488.0,96.6928,96.7027,96.5844,96.6632,4488.0
2019-11-04 13:05:00,98.04,98.25,98.04,98.25,5771.0,96.6435,96.8505,96.6435,96.8505,5771.0
2019-11-04 13:10:00,98.26,98.27,98.19,98.27,9900.0,96.8604,96.8703,96.7914,96.8703,9900.0
2019-11-04 13:15:00,98.27,98.28,98.17,98.27,13466.0,96.8703,96.8801,96.7717,96.8703,13466.0
2019-11-04 13:20:00,98.28,98.31,98.25,98.29,13000.0,96.8801,96.9097,96.8505,96.89,13000.0
2019-11-04 13:25:00,98.27,98.28,98.25,98.26,4801.0,96.8703,96.8801,96.8505,96.8604,4801.0
2019-11-04 13:30:00,98.28,98.33,98.27,98.33,4150.0,96.8801,96.9294,96.8703,96.9294,4150.0
2019-11-04 13:35:00,98.33,98.4,98.32,98.4,1737.0,96.9294,96.9984,96.9195,96.9984,1737.0
2019-11-04 13:40:00,98.39,98.41,98.29,98.4,4036.0,96.9885,97.0083,96.89,96.9984,4036.0
2019-11-04 13:45:00,98.41,98.43,98.36,98.43,3200.0,97.0083,97.028,96.959,97.028,3200.0
2019-11-04 13:50:00,98.45,98.45,98.36,98.39,4701.0,97.0477,97.0477,96.959,96.9885,4701.0
2019-11-04 13:55:00,98.4,98.43,98.38,98.43,2000.0,96.9984,97.028,96.9787,97.028,2000.0
2019-11-04 14:00:00,98.45,98.46,98.4,98.4,4992.0,97.0477,97.0576,96.9984,96.9984,4992.0
2019-11-04 14:05:00,98.39,98.42,98.33,98.42,3773.0,96.9885,97.0181,96.9294,97.0181,3773.0
2019-11-04 14:10:00,98.41,98.47,98.41,98.41,5700.0,97.0083,97.0674,97.0083,97.0083,5700.0
2019-11-04 14:15:00,98.43,98.49,98.41,98.49,3524.0,97.028,97.0871,97.0083,97.0871,3524.0
2019-11-04 14:20:00,98.48,98.59,98.48,98.52,7700.0,97.0773,97.1857,97.0773,97.1167,7700.0
2019-11-04 14:25:00,98.55,98.67,98.51,98.52,49480.0,97.1463,97.2646,97.1068,97.1167,49480.0
2019-11-04 14:30:00,98.53,98.57,98.51,98.56,12552.0,97.1266,97.166,97.1068,97.1561,12552.0
2019-11-04 14:35:00,98.56,98.65,98.52,98.59,12797.0,97.1561,97.2448,97.1167,97.1857,12797.0
2019-11-04 14:40:00,98.63,98.68,98.55,98.68,9623.0,97.2251,97.2744,97.1463,97.2744,9623.0
2019-11-04 14:45:00,98.67,98.69,98.62,98.65,13060.0,97.2646,97.2843,97.2153,97.2448,13060.0
2019-11-04 14:50:00,98.65,98.68,98.54,98.61,10854.0,97.2448,97.2744,97.1364,97.2054,10854.0
2019-11-04 14:55:00,98.61,98.65,98.58,98.62,7361.0,97.2054,97.2448,97.1758,97.2153,7361.0
2019-11-04 15:00:00,98.62,98.63,98.51,98.58,9625.0,97.2153,97.2251,97.1068,97.1758,9625.0
2019-11-04 15:05:00,98.58,98.58,98.46,98.51,14914.0,97.1758,97.1758,97.0576,97.1068,14914.0
2019-11-04 15:10:00,98.5,98.51,98.34,98.34,5643.0,97.097,97.1068,96.9393,96.9393,5643.0
2019-11-04 15:15:00,98.35,98.35,98.25,98.26,6989.0,96.9491,96.9491,96.8505,96.8604,6989.0
2019-11-04 15:20:00,98.26,98.37,98.24,98.3,10019.0,96.8604,96.9688,96.8407,96.8998,10019.0
2019-11-04 15:25:00,98.28,98.29,98.19,98.19,9035.0,96.8801,96.89,96.7914,96.7914,9035.0
2019-11-04 15:30:00,98.2,98.23,98.16,98.22,9143.0,96.8013,96.8308,96.7618,96.821,9143.0
2019-11-04 15:35:00,98.21,98.21,98.04,98.05,20181.0,96.8111,96.8111,96.6435,96.6534,20181.0
2019-11-04 15:40:00,98.05,98.14,98.04,98.08,17313.0,96.6534,96.7421,96.6435,96.683,17313.0
2019-11-04 15:45:00,98.08,98.16,98.08,98.14,29763.0,96.683,96.7618,96.683,96.7421,29763.0
2019-11-04 15:50:00,98.16,98.2,98.04,98.05,46587.0,96.7618,96.8013,96.6435,96.6534,46587.0
2019-11-04 15:55:00,98.04,98.04,97.84,97.99,119443.0,96.6435,96.6435,96.4464,96.5942,119443.0
2019-11-05 09:30:00,97.8,98.16,97.53,97.63,28625.0,96.407,96.7618,96.1408,96.2394,28625.0
2019-11-05 09:35:00,97.56,97.82,97.37,97.82,12289.0,96.1704,96.4267,95.9831,96.4267,12289.0
2019-11-05 09:40:00,97.85,98.4,97.85,98.4,10985.0,96.4562,96.9984,96.4562,96.9984,10985.0
2019-11-05 09:45:00,98.41,98.81,98.29,98.78,14651.0,97.0083,97.4026,96.89,97.373,14651.0
2019-11-05 09:50:00,98.75,98.77,98.61,98.69,5867.0,97.3434,97.3631,97.2054,97.2843,5867.0
2019-11-05 09:55:00,98.7,98.86,98.68,98.71,11012.0,97.2941,97.4519,97.2744,97.304,11012.0
2019-11-05 10:00:00,98.74,99.03,98.74,98.96,3886.0,97.3336,97.6194,97.3336,97.5504,3886.0
2019-11-05 10:05:00,98.94,98.94,98.58,98.66,9481.0,97.5307,97.5307,97.1758,97.2547,9481.0
2019-11-05 10:10:00,98.59,98.87,98.54,98.81,11181.0,97.1857,97.4617,97.1364,97.4026,11181.0
2019-11-05 10:15:00,98.84,99.03,98.73,98.99,9766.0,97.4321,97.6194,97.3237,97.58,9766.0
2019-11-05 10:20:00,98.99,99.05,98.94,99.01,13786.0,97.58,97.6391,97.5307,97.5997,13786.0
2019-11-05 10:25:00,98.98,99.03,98.77,98.85,11761.0,97.5701,97.6194,97.3631,97.442,11761.0
2019-11-05 10:30:00,98.84,99.06,98.84,98.9,22992.0,97.4321,97.649,97.4321,97.4913,22992.0
2019-11-05 10:35:00,98.85,98.96,98.83,98.96,7463.0,97.442,97.5504,97.4223,97.5504,7463.0
2019-11-05 10:40:00,98.94,99.01,98.92,98.96,15718.0,97.5307,97.5997,97.511,97.5504,15718.0
2019-11-05 10:45:00,98.97,99.2,98.91,99.19,13048.0,97.5603,97.787,97.5011,97.7772,13048.0
2019-11-05 10:50:00,99.23,99.45,99.23,99.45,10846.0,97.8166,98.0334,97.8166,98.0334,10846.0
2019-11-05 10:55:00,99.49,99.7,99.46,99.59,11769.0,98.0729,98.2799,98.0433,98.1715,11769.0
2019-11-05 11:00:00,99.62,99.65,99.49,99.61,10161.0,98.201,98.2306,98.0729,98.1912,10161.0
2019-11-05 11:05:00,99.59,99.82,99.57,99.74,12482.0,98.1715,98.3982,98.1517,98.3193,12482.0
2019-11-05 11:10:00,99.72,99.85,99.7,99.72,14810.0,98.2996,98.4278,98.2799,98.2996,14810.0
2019-11-05 11:15:00,99.71,99.85,99.7,99.76,6425.0,98.2897,98.4278,98.2799,98.339,6425.0
2019-11-05 11:20:00,99.76,99.76,99.51,99.62,8183.0,98.339,98.339,98.0926,98.201,8183.0
2019-11-05 11:25:00,99.62,99.81,99.58,99.81,27199.0,98.201,98.3883,98.1616,98.3883,27199.0
2019-11-05 11:30:00,99.77,99.91,99.72,99.89,14541.0,98.3489,98.4869,98.2996,98.4672,14541.0
2019-11-05 11:35:00,99.91,100.0,99.83,99.84,24413.0,98.4869,98.5756,98.408,98.4179,24413.0
2019-11-05 11:40:00,99.87,100.03,99.83,100.01,6110.0,98.4475,98.6052,98.408,98.5855,6110.0
2019-11-05 11:45:00,100.02,100.03,99.93,100.01,8983.0,98.5953,98.6052,98.5066,98.5855,8983.0
2019-11-05 11:50:00,100.01,100.27,100.0,100.19,17238.0,98.5855,98.8418,98.5756,98.7629,17238.0
2019-11-05 11:55:00,100.17,100.24,100.17,100.2,9090.0,98.7432,98.8122,98.7432,98.7728,9090.0
2019-11-05 12:00:00,100.19,100.2,99.96,100.0,8124.0,98.7629,98.7728,98.5362,98.5756,8124.0
2019-11-05 12:05:00,100.01,100.01,99.91,100.01,12546.0,98.5855,98.5855,98.4869,98.5855,12546.0
2019-11-05 12:10:00,99.97,100.12,99.96,100.05,15296.0,98.546,98.6939,98.5362,98.6249,15296.0
2019-11-05 12:15:00,100.05,100.11,100.03,100.04,5126.0,98.6249,98.684,98.6052,98.615,5126.0
2019-11-05 12:20:00,100.06,100.15,100.06,100.09,4944.0,98.6348,98.7235,98.6348,98.6643,4944.0
2019-11-05 12:25:00,100.07,100.08,99.93,100.0,6924.0,98.6446,98.6545,98.5066,98.5756,6924.0
2019-11-05 12:30:00,100.0,100.0,99.89,99.9,7682.0,98.5756,98.5756,98.4672,98.477,7682.0
2019-11-05 12:35:00,99.92,100.07,99.91,100.07,7234.0,98.4968,98.6446,98.4869,98.6446,7234.0
2019-11-05 12:40:00,100.07,100.16,100.07,100.14,6470.0,98.6446,98.7333,98.6446,98.7136,6470.0
2019-11-05 12:45:00,100.14,100.2,100.12,100.19,7333.0,98.7136,98.7728,98.6939,98.7629,7333.0
2019-11-05 12:50:00,100.19,100.21,100.19,100.21,5118.0,98.7629,98.7826,98.7629,98.7826,5118.0
2019-11-05 12:55:00,100.23,100.36,100.22,100.33,8568.0,98.8023,98.9305,98.7925,98.9009,8568.0
2019-11-05 13:00:00,100.33,100.4,100.28,100.4,8276.0,98.9009,98.9699,98.8516,98.9699,8276.0
2019-11-05 13:05:00,100.41,100.41,100.14,100.21,16899.0,98.9798,98.9798,98.7136,98.7826,16899.0
2019-11-05 13:10:00,100.2,100.29,100.19,100.29,3375.0,98.7728,98.8615,98.7629,98.8615,3375.0
2019-11-05 13:15:00,100.31,100.41,100.28,100.41,6757.0,98.8812,98.9798,98.8516,98.9798,6757.0
2019-11-05 13:20:00,100.4,100.4,100.25,100.29,7320.0,98.9699,98.9699,98.8221,98.8615,7320.0
2019-11-05 13:25:00,100.3,100.36,100.29,100.3,7848.0,98.8713,98.9305,98.8615,98.8713,7848.0
2019-11-05 13:30:00,100.3,100.44,100.28,100.44,8261.0,98.8713,99.0093,98.8516,99.0093,8261.0
2019-11-05 13:35:00,100.43,100.45,100.39,100.45,5875.0,98.9995,99.0192,98.9601,99.0192,5875.0
2019-11-05 13:40:00,100.45,100.47,100.41,100.45,8470.0,99.0192,99.0389,98.9798,99.0192,8470.0
2019-11-05 13:45:00,100.44,100.46,100.41,100.42,8288.0,99.0093,99.0291,98.9798,98.9896,8288.0
2019-11-05 13:50:00,100.41,100.44,100.31,100.31,6220.0,98.9798,99.0093,98.8812,98.8812,6220.0
2019-11-05 13:55:00,100.31,100.31,100.19,100.25,8700.0,98.8812,98.8812,98.7629,98.8221,8700.0
2019-11-05 14:00:00,100.27,100.27,100.17,100.24,31023.0,98.8418,98.8418,98.7432,98.8122,31023.0
2019-11-05 14:05:00,100.23,100.28,100.19,100.26,18655.0,98.8023,98.8516,98.7629,98.8319,18655.0
2019-11-05 14:10:00,100.27,100.31,100.23,100.26,12794.0,98.8418,98.8812,98.8023,98.8319,12794.0
2019-11-05 14:15:00,100.26,100.3,100.25,100.3,18005.0,98.8319,98.8713,98.8221,98.8713,18005.0
2019-11-05 14:20:00,100.29,100.38,100.29,100.35,7250.0,98.8615,98.9502,98.8615,98.9206,7250.0
2019-11-05 14:25:00,100.33,100.35,100.19,100.22,8705.0,98.9009,98.9206,98.7629,98.7925,8705.0
2019-11-05 14:30:00,100.22,100.22,100.14,100.21,11320.0,98.7925,98.7925,98.7136,98.7826,11320.0
2019-11-05 14:35:00,100.23,100.25,100.18,100.24,6911.0,98.8023,98.8221,98.7531,98.8122,6911.0
2019-11-05 14:40:00,100.24,100.25,100.2,100.21,9510.0,98.8122,98.8221,98.7728,98.7826,9510.0
2019-11-05 14:45:00,100.22,100.29,100.21,100.29,20153.0,98.7925,98.8615,98.7826,98.8615,20153.0
2019-11-05 14:50:00,100.27,100.31,100.17,100.17,12939.0,98.8418,98.8812,98.7432,98.7432,12939.0
2019-11-05 14:55:00,100.16,100.17,100.01,100.04,13244.0,98.7333,98.7432,98.5855,98.615,13244.0
2019-11-05 15:00:00,100.07,100.08,99.91,100.01,21285.0,98.6446,98.6545,98.4869,98.5855,21285.0
2019-11-05 15:05:00,100.01,100.04,99.98,100.03,18517.0,98.5855,98.615,98.5559,98.6052,18517.0
2019-11-05 15:10:00,100.04,100.07,99.96,99.99,16331.0,98.615,98.6446,98.5362,98.5658,16331.0
2019-11-05 15:15:00,99.96,100.01,99.91,99.99,9217.0,98.5362,98.5855,98.4869,98.5658,9217.0
2019-11-05 15:20:00,99.98,100.04,99.95,100.04,12956.0,98.5559,98.615,98.5263,98.615,12956.0
2019-11-05 15:25:00,100.02,100.09,100.01,100.05,16626.0,98.5953,98.6643,98.5855,98.6249,16626.0
2019-11-05 15:30:00,100.06,100.26,100.05,100.23,29561.0,98.6348,98.8319,98.6249,98.8023,29561.0
2019-11-05 15:35:00,100.22,100.26,100.19,100.26,26734.0,98.7925,98.8319,98.7629,98.8319,26734.0
2019-11-05 15:40:00,100.25,100.27,100.18,100.19,27262.0,98.8221,98.8418,98.7531,98.7629,27262.0
2019-11-05 15:45:00,100.19,100.23,100.16,100.21,24904.0,98.7629,98.8023,98.7333,98.7826,24904.0
2019-11-05 15:50:00,100.21,100.24,100.09,100.12,44829.0,98.7826,98.8122,98.6643,98.6939,44829.0
2019-11-05 15:55:00,100.14,100.21,100.06,100.16,123926.0,98.7136,98.7826,98.6348,98.7333,123926.0
2019-11-06 09:30:00,100.44,100.44,99.63,99.86,17315.0,99.0093,99.0093,98.2109,98.4376,17315.0
2019-11-06 09:35:00,99.79,100.06,99.65,99.81,6898.0,98.3686,98.6348,98.2306,98.3883,6898.0
2019-11-06 09:40:00,99.83,99.85,99.5,99.73,9000.0,98.408,98.4278,98.0827,98.3095,9000.0
2019-11-06 09:45:00,99.76,99.9,99.75,99.78,2845.0,98.339,98.477,98.3292,98.3587,2845.0
2019-11-06 09:50:00,99.75,99.84,99.56,99.66,8667.0,98.3292,98.4179,98.1419,98.2405,8667.0
2019-11-06 09:55:00,99.69,99.83,99.69,99.81,11748.0,98.27,98.408,98.27,98.3883,11748.0
2019-11-06 10:00:00,99.83,99.86,99.61,99.7,13506.0,98.408,98.4376,98.1912,98.2799,13506.0
2019-11-06 10:05:00,99.7,99.72,99.55,99.58,9335.0,98.2799,98.2996,98.132,98.1616,9335.0
2019-11-06 10:10:00,99.55,99.63,99.55,99.57,7432.0,98.132,98.2109,98.132,98.1517,7432.0
2019-11-06 10:15:00,99.59,99.59,99.29,99.32,10032.0,98.1715,98.1715,97.8757,97.9053,10032.0
2019-11-06 10:20:00,99.29,99.31,99.22,99.22,14368.0,97.8757,97.8954,97.8067,97.8067,14368.0
2019-11-06 10:25:00,99.2,99.3,99.19,99.28,9348.0,97.787,97.8856,97.7772,97.8659,9348.0
2019-11-06 10:30:00,99.29,99.49,99.27,99.49,10593.0,97.8757,98.0729,97.856,98.0729,10593.0
2019-11-06 10:35:00,99.5,99.51,99.27,99.28,6136.0,98.0827,98.0926,97.856,97.8659,6136.0
2019-11-06 10:40:00,99.31,99.5,99.31,99.5,5386.0,97.8954,98.0827,97.8954,98.0827,5386.0
2019-11-06 10:45:00,99.51,99.66,99.49,99.61,3762.0,98.0926,98.2405,98.0729,98.1912,3762.0
2019-11-06 10:50:00,99.61,99.62,99.52,99.61,3036.0,98.1912,98.201,98.1025,98.1912,3036.0
2019-11-06 10:55:00,99.6,99.77,99.6,99.77,5401.0,98.1813,98.3489,98.1813,98.3489,5401.0
2019-11-06 11:00:00,99.83,99.83,99.7,99.75,5371.0,98.408,98.408,98.2799,98.3292,5371.0
2019-11-06 11:05:00,99.75,99.75,99.57,99.61,5693.0,98.3292,98.3292,98.1517,98.1912,5693.0
2019-11-06 11:10:00,99.61,99.62,99.45,99.45,8828.0,98.1912,98.201,98.0334,98.0334,8828.0
2019-11-06 11:15:00,99.49,99.63,99.48,99.63,6153.0,98.0729,98.2109,98.063,98.2109,6153.0
2019-11-06 11:20:00,99.62,99.62,99.55,99.56,6407.0,98.201,98.201,98.132,98.1419,6407.0
2019-11-06 11:25:00,99.56,99.65,99.56,99.62,7337.0,98.1419,98.2306,98.1419,98.201,7337.0
2019-11-06 11:30:00,99.63,99.64,99.56,99.56,5466.0,98.2109,98.2207,98.1419,98.1419,5466.0
2019-11-06 11:35:00,99.53,99.7,99.53,99.7,5985.0,98.1123,98.2799,98.1123,98.2799,5985.0
2019-11-06 11:40:00,99.72,99.72,99.47,99.47,12441.0,98.2996,98.2996,98.0532,98.0532,12441.0
2019-11-06 11:45:00,99.47,99.6,99.32,99.4,5497.0,98.0532,98.1813,97.9053,97.9842,5497.0
2019-11-06 11:50:00,99.41,99.42,99.34,99.37,2500.0,97.994,98.0039,97.925,97.9546,2500.0
2019-11-06 11:55:00,99.4,99.5,99.4,99.47,4129.0,97.9842,98.0827,97.9842,98.0532,4129.0
2019-11-06 12:00:00,99.45,99.49,99.43,99.48,5195.0,98.0334,98.0729,98.0137,98.063,5195.0
2019-11-06 12:05:00,99.47,99.62,99.44,99.59,6881.0,98.0532,98.201,98.0236,98.1715,6881.0
2019-11-06 12:10:00,99.6,99.62,99.44,99.49,5600.0,98.1813,98.201,98.0236,98.0729,5600.0
2019-11-06 12:15:00,99.46,99.47,99.39,99.42,4290.0,98.0433,98.0532,97.9743,98.0039,4290.0
2019-11-06 12:20:00,99.42,99.43,99.27,99.31,8004.0,98.0039,98.0137,97.856,97.8954,8004.0
2019-11-06 12:25:00,99.31,99.32,99.23,99.23,4142.0,97.8954,97.9053,97.8166,97.8166,4142.0
2019-11-06 12:30:00,99.22,99.23,99.18,99.19,3382.0,97.8067,97.8166,97.7673,97.7772,3382.0
2019-11-06 12:35:00,99.2,99.32,99.13,99.32,7406.0,97.787,97.9053,97.718,97.9053,7406.0
2019-11-06 12:40:00,99.34,99.42,99.33,99.42,2706.0,97.925,98.0039,97.9152,98.0039,2706.0
2019-11-06 12:45:00,99.43,99.43,99.33,99.34,4517.0,98.0137,98.0137,97.9152,97.925,4517.0
2019-11-06 12:50:00,99.32,99.36,99.3,99.33,3929.0,97.9053,97.9447,97.8856,97.9152,3929.0
2019-11-06 12:55:00,99.33,99.41,99.33,99.38,5826.0,97.9152,97.994,97.9152,97.9644,5826.0
2019-11-06 13:00:00,99.39,99.39,99.3,99.36,5650.0,97.9743,97.9743,97.8856,97.9447,5650.0
2019-11-06 13:05:00,99.35,99.35,99.28,99.34,6616.0,97.9349,97.9349,97.8659,97.925,6616.0
2019-11-06 13:10:00,99.33,99.36,99.32,99.35,5665.0,97.9152,97.9447,97.9053,97.9349,5665.0
2019-11-06 13:15:00,99.34,99.39,99.29,99.3,5400.0,97.925,97.9743,97.8757,97.8856,5400.0
2019-11-06 13:20:00,99.29,99.33,99.26,99.32,7345.0,97.8757,97.9152,97.8462,97.9053,7345.0
2019-11-06 13:25:00,99.32,99.42,99.28,99.42,3900.0,97.9053,98.0039,97.8659,98.0039,3900.0
2019-11-06 13:30:00,99.41,99.41,99.28,99.29,3461.0,97.994,97.994,97.8659,97.8757,3461.0
2019-11-06 13:35:00,99.28,99.32,99.27,99.32,5190.0,97.8659,97.9053,97.856,97.9053,5190.0
2019-11-06 13:40:00,99.33,99.35,99.26,99.29,4380.0,97.9152,97.9349,97.8462,97.8757,4380.0
2019-11-06 13:45:00,99.31,99.37,99.31,99.35,3478.0,97.8954,97.9546,97.8954,97.9349,3478.0
2019-11-06 13:50:00,99.38,99.49,99.37,99.49,1500.0,97.9644,98.0729,97.9546,98.0729,1500.0
2019-11-06 13:55:00,99.49,99.68,99.48,99.68,2066.0,98.0729,98.2602,98.063,98.2602,2066.0
2019-11-06 14:00:00,99.66,99.67,99.6,99.6,3221.0,98.2405,98.2503,98.1813,98.1813,3221.0
2019-11-06 14:05:00,99.58,99.58,99.48,99.48,3570.0,98.1616,98.1616,98.063,98.063,3570.0
2019-11-06 14:10:00,99.45,99.58,99.45,99.58,4647.0,98.0334,98.1616,98.0334,98.1616,4647.0
2019-11-06 14:15:00,99.61,99.66,99.56,99.65,3501.0,98.1912,98.2405,98.1419,98.2306,3501.0
2019-11-06 14:20:00,99.65,99.67,99.52,99.55,4332.0,98.2306,98.2503,98.1025,98.132,4332.0
2019-11-06 14:25:00,99.57,99.61,99.57,99.6,2705.0,98.1517,98.1912,98.1517,98.1813,2705.0
2019-11-06 14:30:00,99.62,99.63,99.51,99.54,4629.0,98.201,98.2109,98.0926,98.1222,4629.0
2019-11-06 14:35:00,99.54,99.59,99.52,99.54,9438.0,98.1222,98.1715,98.1025,98.1222,9438.0
2019-11-06 14:40:00,99.52,99.53,99.45,99.45,8970.0,98.1025,98.1123,98.0334,98.0334,8970.0
2019-11-06 14:45:00,99.44,99.51,99.44,99.5,9729.0,98.0236,98.0926,98.0236,98.0827,9729.0
2019-11-06 14:50:00,99.5,99.51,99.45,99.45,5018.0,98.0827,98.0926,98.0334,98.0334,5018.0
2019-11-06 14:55:00,99.44,99.44,99.34,99.34,7153.0,98.0236,98.0236,97.925,97.925,7153.0
2019-11-06 15:00:00,99.34,99.34,99.25,99.26,9673.0,97.925,97.925,97.8363,97.8462,9673.0
2019-11-06 15:05:00,99.27,99.28,99.21,99.23,6246.0,97.856,97.8659,97.7969,97.8166,6246.0
2019-11-06 15:10:00,99.23,99.36,99.22,99.29,10550.0,97.8166,97.9447,97.8067,97.8757,10550.0
2019-11-06 15:15:00,99.3,99.3,99.27,99.28,5032.0,97.8856,97.8856,97.856,97.8659,5032.0
2019-11-06 15:20:00,99.28,99.34,99.27,99.29,11405.0,97.8659,97.925,97.856,97.8757,11405.0
2019-11-06 15:25:00,99.29,99.43,99.29,99.31,26436.0,97.8757,98.0137,97.8757,97.8954,26436.0
2019-11-06 15:30:00,99.3,99.31,99.24,99.29,13648.0,97.8856,97.8954,97.8264,97.8757,13648.0
2019-11-06 15:35:00,99.28,99.39,99.27,99.38,13382.0,97.8659,97.9743,97.856,97.9644,13382.0
2019-11-06 15:40:00,99.38,99.54,99.36,99.52,26263.0,97.9644,98.1222,97.9447,98.1025,26263.0
2019-11-06 15:45:00,99.53,99.6,99.53,99.55,28094.0,98.1123,98.1813,98.1123,98.132,28094.0
2019-11-06 15:50:00,99.55,99.61,99.47,99.47,42973.0,98.132,98.1912,98.0532,98.0532,42973.0
2019-11-06 15:55:00,99.48,99.59,99.42,99.58,83840.0,98.063,98.1715,98.0039,98.1616,83840.0
2019-11-07 09:30:00,100.0,100.73,99.99,100.58,17504.0,98.7251,99.4458,98.7152,99.2977,17504.0
2019-11-07 09:35:00,100.58,100.67,100.39,100.6,8151.0,99.2977,99.3865,99.1101,99.3174,8151.0
2019-11-07 09:40:00,100.53,100.72,100.15,100.16,7160.0,99.2483,99.4359,98.8732,98.883,7160.0
2019-11-07 09:45:00,100.14,100.2,99.97,100.15,8701.0,98.8633,98.9225,98.6955,98.8732,8701.0
2019-11-07 09:50:00,100.11,100.15,99.91,99.93,10997.0,98.8337,98.8732,98.6362,98.656,10997.0
2019-11-07 09:55:00,99.92,99.95,99.8,99.88,5959.0,98.6461,98.6757,98.5276,98.6066,5959.0
2019-11-07 10:00:00,99.87,99.87,99.56,99.56,4095.0,98.5967,98.5967,98.2907,98.2907,4095.0
2019-11-07 10:05:00,99.55,99.59,99.47,99.58,3794.0,98.2808,98.3203,98.2018,98.3104,3794.0
2019-11-07 10:10:00,99.55,99.75,99.55,99.73,5202.0,98.2808,98.4783,98.2808,98.4585,5202.0
2019-11-07 10:15:00,99.74,99.78,99.72,99.72,2939.0,98.4684,98.5079,98.4486,98.4486,2939.0
2019-11-07 10:20:00,99.66,99.77,99.53,99.54,7507.0,98.3894,98.498,98.2611,98.2709,7507.0
2019-11-07 10:25:00,99.54,99.57,99.4,99.42,4713.0,98.2709,98.3006,98.1327,98.1525,4713.0
2019-11-07 10:30:00,99.41,99.52,99.3,99.43,10522.0,98.1426,98.2512,98.034,98.1623,10522.0
2019-11-07 10:35:00,99.43,99.65,99.4,99.6,4525.0,98.1623,98.3795,98.1327,98.3302,4525.0
2019-11-07 10:40:00,99.6,99.64,99.48,99.53,10736.0,98.3302,98.3697,98.2117,98.2611,10736.0
2019-11-07 10:45:00,99.55,99.56,99.34,99.39,3108.0,98.2808,98.2907,98.0735,98.1229,3108.0
2019-11-07 10:50:00,99.37,99.51,99.3,99.3,7178.0,98.1031,98.2413,98.034,98.034,7178.0
2019-11-07 10:55:00,99.31,99.31,99.19,99.25,8048.0,98.0439,98.0439,97.9254,97.9846,8048.0
2019-11-07 11:00:00,99.23,99.34,99.21,99.24,5923.0,97.9649,98.0735,97.9451,97.9748,5923.0
2019-11-07 11:05:00,99.24,99.38,99.21,99.38,2535.0,97.9748,98.113,97.9451,98.113,2535.0
2019-11-07 11:10:00,99.39,99.47,99.38,99.47,3701.0,98.1229,98.2018,98.113,98.2018,3701.0
2019-11-07 11:15:00,99.5,99.54,99.49,99.51,3110.0,98.2315,98.2709,98.2216,98.2413,3110.0
2019-11-07 11:20:00,99.47,99.47,99.37,99.45,2153.0,98.2018,98.2018,98.1031,98.1821,2153.0
2019-11-07 11:25:00,99.46,99.46,99.22,99.38,17718.0,98.192,98.192,97.955,98.113,17718.0
2019-11-07 11:30:00,99.37,99.37,99.31,99.35,1605.0,98.1031,98.1031,98.0439,98.0834,1605.0
2019-11-07 11:35:00,99.37,99.39,99.23,99.25,8747.0,98.1031,98.1229,97.9649,97.9846,8747.0
2019-11-07 11:40:00,99.22,99.23,99.07,99.07,9404.0,97.955,97.9649,97.8069,97.8069,9404.0
2019-11-07 11:45:00,99.09,99.25,99.08,99.25,2252.0,97.8267,97.9846,97.8168,97.9846,2252.0
2019-11-07 11:50:00,99.23,99.24,99.13,99.17,5946.0,97.9649,97.9748,97.8662,97.9057,5946.0
2019-11-07 11:55:00,99.15,99.4,99.14,99.37,9716.0,97.8859,98.1327,97.876,98.1031,9716.0
2019-11-07 12:00:00,99.34,99.34,99.2,99.23,5344.0,98.0735,98.0735,97.9353,97.9649,5344.0
2019-11-07 12:05:00,99.26,99.31,99.23,99.3,5373.0,97.9945,98.0439,97.9649,98.034,5373.0
2019-11-07 12:10:00,99.3,99.33,99.2,99.21,12515.0,98.034,98.0636,97.9353,97.9451,12515.0
2019-11-07 12:15:00,99.2,99.23,99.17,99.21,6125.0,97.9353,97.9649,97.9057,97.9451,6125.0
2019-11-07 12:20:00,99.2,99.2,99.11,99.19,9263.0,97.9353,97.9353,97.8464,97.9254,9263.0
2019-11-07 12:25:00,99.2,99.2,99.11,99.18,6784.0,97.9353,97.9353,97.8464,97.9155,6784.0
2019-11-07 12:30:00,99.2,99.22,99.18,99.21,3550.0,97.9353,97.955,97.9155,97.9451,3550.0
2019-11-07 12:35:00,99.2,99.2,99.14,99.16,6137.0,97.9353,97.9353,97.876,97.8958,6137.0
2019-11-07 12:40:00,99.17,99.18,99.07,99.07,2800.0,97.9057,97.9155,97.8069,97.8069,2800.0
2019-11-07 12:45:00,99.07,99.07,98.94,98.94,10665.0,97.8069,97.8069,97.6786,97.6786,10665.0
2019-11-07 12:50:00,98.94,98.96,98.91,98.95,6666.0,97.6786,97.6983,97.649,97.6885,6666.0
2019-11-07 12:55:00,98.95,99.08,98.95,99.04,4386.0,97.6885,97.8168,97.6885,97.7773,4386.0
2019-11-07 13:00:00,99.04,99.07,99.01,99.05,4916.0,97.7773,97.8069,97.7477,97.7872,4916.0
2019-11-07 13:05:00,99.05,99.07,99.02,99.02,3975.0,97.7872,97.8069,97.7576,97.7576,3975.0
2019-11-07 13:10:00,99.04,99.07,99.03,99.04,6676.0,97.7773,97.8069,97.7674,97.7773,6676.0
2019-11-07 13:15:00,99.03,99.05,98.97,99.04,6415.0,97.7674,97.7872,97.7082,97.7773,6415.0
2019-11-07 13:20:00,99.02,99.02,98.92,98.94,8722.0,97.7576,97.7576,97.6588,97.6786,8722.0
2019-11-07 13:25:00,98.95,98.95,98.88,98.89,4967.0,97.6885,97.6885,97.6194,97.6292,4967.0
2019-11-07 13:30:00,98.9,98.91,98.82,98.88,8196.0,97.6391,97.649,97.5601,97.6194,8196.0
2019-11-07 13:35:00,98.9,98.91,98.79,98.79,7745.0,97.6391,97.649,97.5305,97.5305,7745.0
2019-11-07 13:40:00,98.79,98.8,98.67,98.69,10586.0,97.5305,97.5404,97.412,97.4318,10586.0
2019-11-07 13:45:00,98.67,98.68,98.6,98.64,7481.0,97.412,97.4219,97.3429,97.3824,7481.0
2019-11-07 13:50:00,98.63,98.74,98.63,98.72,7354.0,97.3725,97.4811,97.3725,97.4614,7354.0
2019-11-07 13:55:00,98.73,98.73,98.62,98.65,7697.0,97.4713,97.4713,97.3627,97.3923,7697.0
2019-11-07 14:00:00,98.65,98.71,98.61,98.7,9556.0,97.3923,97.4515,97.3528,97.4417,9556.0
2019-11-07 14:05:00,98.7,98.95,98.69,98.94,25538.0,97.4417,97.6885,97.4318,97.6786,25538.0
2019-11-07 14:10:00,98.95,99.0,98.92,98.99,8963.0,97.6885,97.7378,97.6588,97.728,8963.0
2019-11-07 14:15:00,98.98,99.07,98.94,99.04,9278.0,97.7181,97.8069,97.6786,97.7773,9278.0
2019-11-07 14:20:00,99.06,99.07,99.01,99.05,5800.0,97.7971,97.8069,97.7477,97.7872,5800.0
2019-11-07 14:25:00,99.05,99.07,98.99,99.01,9431.0,97.7872,97.8069,97.728,97.7477,9431.0
2019-11-07 14:30:00,99.02,99.03,98.91,98.94,6194.0,97.7576,97.7674,97.649,97.6786,6194.0
2019-11-07 14:35:00,98.92,98.93,98.84,98.93,7298.0,97.6588,97.6687,97.5799,97.6687,7298.0
2019-11-07 14:40:00,98.93,98.98,98.71,98.92,16245.0,97.6687,97.7181,97.4515,97.6588,16245.0
2019-11-07 14:45:00,98.91,98.95,98.78,98.87,17398.0,97.649,97.6885,97.5206,97.6095,17398.0
2019-11-07 14:50:00,98.86,98.9,98.7,98.89,29948.0,97.5996,97.6391,97.4417,97.6292,29948.0
2019-11-07 14:55:00,98.91,98.99,98.89,98.98,7233.0,97.649,97.728,97.6292,97.7181,7233.0
2019-11-07 15:00:00,98.98,99.04,98.98,99.04,20064.0,97.7181,97.7773,97.7181,97.7773,20064.0
2019-11-07 15:05:00,99.03,99.06,99.02,99.05,7348.0,97.7674,97.7971,97.7576,97.7872,7348.0
2019-11-07 15:10:00,99.04,99.07,99.03,99.05,13357.0,97.7773,97.8069,97.7674,97.7872,13357.0
2019-11-07 15:15:00,99.05,99.05,98.92,98.93,10130.0,97.7872,97.7872,97.6588,97.6687,10130.0
2019-11-07 15:20:00,98.94,98.95,98.86,98.93,10733.0,97.6786,97.6885,97.5996,97.6687,10733.0
2019-11-07 15:25:00,98.94,98.98,98.93,98.96,11422.0,97.6786,97.7181,97.6687,97.6983,11422.0
2019-11-07 15:30:00,98.96,99.03,98.96,99.02,13300.0,97.6983,97.7674,97.6983,97.7576,13300.0
2019-11-07 15:35:00,99.03,99.03,98.98,98.98,13009.0,97.7674,97.7674,97.7181,97.7181,13009.0
2019-11-07 15:40:00,98.99,98.99,98.83,98.85,15393.0,97.728,97.728,97.57,97.5897,15393.0
2019-11-07 15:45:00,98.85,99.04,98.85,99.03,29336.0,97.5897,97.7773,97.5897,97.7674,29336.0
2019-11-07 15:50:00,99.03,99.07,98.84,98.85,26674.0,97.7674,97.8069,97.5799,97.5897,26674.0
2019-11-07 15:55:00,98.85,98.94,98.83,98.93,88301.0,97.5897,97.6786,97.57,97.6687,88301.0
2019-11-08 09:30:00,98.62,98.92,98.53,98.92,11365.0,97.3627,97.6588,97.2738,97.6588,11365.0
2019-11-08 09:35:00,98.85,98.87,98.66,98.69,4800.0,97.5897,97.6095,97.4022,97.4318,4800.0
2019-11-08 09:40:00,98.74,98.89,98.74,98.84,4286.0,97.4811,97.6292,97.4811,97.5799,4286.0
2019-11-08 09:45:00,98.84,98.88,98.72,98.88,3416.0,97.5799,97.6194,97.4614,97.6194,3416.0
2019-11-08 09:50:00,98.91,98.93,98.88,98.93,1600.0,97.649,97.6687,97.6194,97.6687,1600.0
2019-11-08 09:55:00,98.89,98.89,98.53,98.53,6172.0,97.6292,97.6292,97.2738,97.2738,6172.0
2019-11-08 10:00:00,98.58,98.59,98.29,98.29,10356.0,97.3232,97.3331,97.0369,97.0369,10356.0
2019-11-08 10:05:00,98.29,98.33,97.86,98.02,22449.0,97.0369,97.0764,96.6124,96.7703,22449.0
2019-11-08 10:10:00,98.01,98.16,97.97,98.13,22349.0,96.7604,96.9085,96.721,96.8789,22349.0
2019-11-08 10:15:00,98.1,98.29,98.1,98.17,17421.0,96.8493,97.0369,96.8493,96.9184,17421.0
2019-11-08 10:20:00,98.19,98.22,98.1,98.13,15589.0,96.9382,96.9678,96.8493,96.8789,15589.0
2019-11-08 10:25:00,98.15,98.15,98.0,98.15,17540.0,96.8987,96.8987,96.7506,96.8987,17540.0
2019-11-08 10:30:00,98.15,98.18,98.05,98.18,4685.0,96.8987,96.9283,96.7999,96.9283,4685.0
2019-11-08 10:35:00,98.15,98.26,98.07,98.23,21537.0,96.8987,97.0073,96.8197,96.9776,21537.0
2019-11-08 10:40:00,98.26,98.39,98.26,98.38,5225.0,97.0073,97.1356,97.0073,97.1257,5225.0
2019-11-08 10:45:00,98.41,98.56,98.39,98.55,5700.0,97.1553,97.3034,97.1356,97.2936,5700.0
2019-11-08 10:50:00,98.52,98.54,98.42,98.51,5557.0,97.2639,97.2837,97.1652,97.2541,5557.0
2019-11-08 10:55:00,98.48,98.48,98.35,98.36,3798.0,97.2245,97.2245,97.0961,97.106,3798.0
2019-11-08 11:00:00,98.37,98.48,98.33,98.42,4664.0,97.1159,97.2245,97.0764,97.1652,4664.0
2019-11-08 11:05:00,98.44,98.6,98.41,98.6,1699.0,97.185,97.3429,97.1553,97.3429,1699.0
2019-11-08 11:10:00,98.59,98.59,98.49,98.54,5802.0,97.3331,97.3331,97.2343,97.2837,5802.0
2019-11-08 11:15:00,98.51,98.52,98.48,98.48,3274.0,97.2541,97.2639,97.2245,97.2245,3274.0
2019-11-08 11:20:00,98.46,98.63,98.46,98.63,2180.0,97.2047,97.3725,97.2047,97.3725,2180.0
2019-11-08 11:25:00,98.61,98.63,98.59,98.63,2214.0,97.3528,97.3725,97.3331,97.3725,2214.0
2019-11-08 11:30:00,98.66,98.82,98.66,98.82,1918.0,97.4022,97.5601,97.4022,97.5601,1918.0
2019-11-08 11:35:00,98.79,98.85,98.77,98.83,2700.0,97.5305,97.5897,97.5108,97.57,2700.0
2019-11-08 11:40:00,98.83,98.89,98.8,98.89,2753.0,97.57,97.6292,97.5404,97.6292,2753.0
2019-11-08 11:45:00,98.89,98.95,98.85,98.85,2719.0,97.6292,97.6885,97.5897,97.5897,2719.0
2019-11-08 11:50:00,98.85,98.85,98.8,98.8,2400.0,97.5897,97.5897,97.5404,97.5404,2400.0
2019-11-08 11:55:00,98.83,98.88,98.79,98.79,4670.0,97.57,97.6194,97.5305,97.5305,4670.0
2019-11-08 12:00:00,98.8,98.88,98.8,98.86,2965.0,97.5404,97.6194,97.5404,97.5996,2965.0
2019-11-08 12:05:00,98.85,98.86,98.75,98.76,4167.0,97.5897,97.5996,97.491,97.5009,4167.0
2019-11-08 12:10:00,98.75,98.85,98.75,98.81,2287.0,97.491,97.5897,97.491,97.5502,2287.0
2019-11-08 12:15:00,98.82,98.85,98.8,98.81,2412.0,97.5601,97.5897,97.5404,97.5502,2412.0
2019-11-08 12:20:00,98.83,98.83,98.71,98.71,2397.0,97.57,97.57,97.4515,97.4515,2397.0
2019-11-08 12:25:00,98.71,98.79,98.7,98.79,1500.0,97.4515,97.5305,97.4417,97.5305,1500.0
2019-11-08 12:30:00,98.8,98.91,98.8,98.9,1571.0,97.5404,97.649,97.5404,97.6391,1571.0
2019-11-08 12:35:00,98.89,98.89,98.86,98.89,1200.0,97.6292,97.6292,97.5996,97.6292,1200.0
2019-11-08 12:40:00,98.89,98.89,98.83,98.84,2916.0,97.6292,97.6292,97.57,97.5799,2916.0
2019-11-08 12:45:00,98.84,98.84,98.82,98.82,1100.0,97.5799,97.5799,97.5601,97.5601,1100.0
2019-11-08 12:50:00,98.78,98.84,98.78,98.82,2312.0,97.5206,97.5799,97.5206,97.5601,2312.0
2019-11-08 12:55:00,98.82,98.85,98.82,98.85,1400.0,97.5601,97.5897,97.5601,97.5897,1400.0
2019-11-08 13:00:00,98.83,98.85,98.77,98.79,2500.0,97.57,97.5897,97.5108,97.5305,2500.0
2019-11-08 13:05:00,98.79,98.8,98.77,98.78,1836.0,97.5305,97.5404,97.5108,97.5206,1836.0
2019-11-08 13:10:00,98.79,98.81,98.78,98.81,2117.0,97.5305,97.5502,97.5206,97.5502,2117.0
2019-11-08 13:15:00,98.81,98.84,98.77,98.77,2174.0,97.5502,97.5799,97.5108,97.5108,2174.0
2019-11-08 13:20:00,98.78,98.78,98.7,98.72,1707.0,97.5206,97.5206,97.4417,97.4614,1707.0
2019-11-08 13:25:00,98.71,98.73,98.68,98.69,3716.0,97.4515,97.4713,97.4219,97.4318,3716.0
2019-11-08 13:30:00,98.68,98.77,98.68,98.77,3652.0,97.4219,97.5108,97.4219,97.5108,3652.0
2019-11-08 13:35:00,98.81,98.81,98.76,98.76,3110.0,97.5502,97.5502,97.5009,97.5009,3110.0
2019-11-08 13:40:00,98.77,98.8,98.76,98.79,4027.0,97.5108,97.5404,97.5009,97.5305,4027.0
2019-11-08 13:45:00,98.79,98.83,98.78,98.8,3452.0,97.5305,97.57,97.5206,97.5404,3452.0
2019-11-08 13:50:00,98.8,98.81,98.78,98.8,2206.0,97.5404,97.5502,97.5206,97.5404,2206.0
2019-11-08 13:55:00,98.79,98.81,98.79,98.8,2724.0,97.5305,97.5502,97.5305,97.5404,2724.0
2019-11-08 14:00:00,98.8,98.8,98.73,98.74,4183.0,97.5404,97.5404,97.4713,97.4811,4183.0
2019-11-08 14:05:00,98.75,98.75,98.72,98.75,3226.0,97.491,97.491,97.4614,97.491,3226.0
2019-11-08 14:10:00,98.74,98.75,98.67,98.67,5901.0,97.4811,97.491,97.412,97.412,5901.0
2019-11-08 14:15:00,98.65,98.65,98.62,98.63,3601.0,97.3923,97.3923,97.3627,97.3725,3601.0
2019-11-08 14:20:00,98.64,98.69,98.64,98.67,3201.0,97.3824,97.4318,97.3824,97.412,3201.0
2019-11-08 14:25:00,98.68,98.73,98.67,98.68,4890.0,97.4219,97.4713,97.412,97.4219,4890.0
2019-11-08 14:30:00,98.71,98.73,98.69,98.72,4051.0,97.4515,97.4713,97.4318,97.4614,4051.0
2019-11-08 14:35:00,98.72,98.72,98.68,98.69,2819.0,97.4614,97.4614,97.4219,97.4318,2819.0
2019-11-08 14:40:00,98.69,98.69,98.65,98.65,3610.0,97.4318,97.4318,97.3923,97.3923,3610.0
2019-11-08 14:45:00,98.65,98.66,98.59,98.61,3409.0,97.3923,97.4022,97.3331,97.3528,3409.0
2019-11-08 14:50:00,98.61,98.65,98.6,98.63,4184.0,97.3528,97.3923,97.3429,97.3725,4184.0
2019-11-08 14:55:00,98.64,98.64,98.61,98.63,3979.0,97.3824,97.3824,97.3528,97.3725,3979.0
2019-11-08 15:00:00,98.64,98.68,98.63,98.65,8037.0,97.3824,97.4219,97.3725,97.3923,8037.0
2019-11-08 15:05:00,98.65,98.74,98.65,98.74,5619.0,97.3923,97.4811,97.3923,97.4811,5619.0
2019-11-08 15:10:00,98.75,98.79,98.73,98.78,5089.0,97.491,97.5305,97.4713,97.5206,5089.0
2019-11-08 15:15:00,98.77,98.77,98.68,98.69,5137.0,97.5108,97.5108,97.4219,97.4318,5137.0
2019-11-08 15:20:00,98.68,98.7,98.62,98.63,3997.0,97.4219,97.4417,97.3627,97.3725,3997.0
2019-11-08 15:25:00,98.62,98.69,98.61,98.68,11712.0,97.3627,97.4318,97.3528,97.4219,11712.0
2019-11-08 15:30:00,98.68,98.71,98.65,98.66,9737.0,97.4219,97.4515,97.3923,97.4022,9737.0
2019-11-08 15:35:00,98.65,98.68,98.6,98.68,8934.0,97.3923,97.4219,97.3429,97.4219,8934.0
2019-11-08 15:40:00,98.69,98.73,98.68,98.73,7208.0,97.4318,97.4713,97.4219,97.4713,7208.0
2019-11-08 15:45:00,98.73,98.73,98.66,98.72,13239.0,97.4713,97.4713,97.4022,97.4614,13239.0
2019-11-08 15:50:00,98.75,98.93,98.75,98.92,31190.0,97.491,97.6687,97.491,97.6588,31190.0
2019-11-08 15:55:00,98.93,99.1,98.91,99.09,126617.0,97.6687,97.8366,97.649,97.8267,126617.0
2019-11-11 09:30:00,98.26,98.43,97.94,98.29,11169.0,97.0073,97.1751,96.6913,97.0369,11169.0
2019-11-11 09:35:00,98.28,98.39,97.94,97.95,13168.0,97.027,97.1356,96.6913,96.7012,13168.0
2019-11-11 09:40:00,98.03,98.12,97.85,98.12,3147.0,96.7802,96.869,96.6025,96.869,3147.0
2019-11-11 09:45:00,98.12,98.45,98.12,98.32,8323.0,96.869,97.1948,96.869,97.0665,8323.0
2019-11-11 09:50:00,98.32,98.34,98.17,98.31,6670.0,97.0665,97.0862,96.9184,97.0566,6670.0
2019-11-11 09:55:00,98.31,98.61,98.28,98.55,6991.0,97.0566,97.3528,97.027,97.2936,6991.0
2019-11-11 10:00:00,98.59,98.63,98.51,98.55,6072.0,97.3331,97.3725,97.2541,97.2936,6072.0
2019-11-11 10:05:00,98.51,98.56,98.41,98.5,9071.0,97.2541,97.3034,97.1553,97.2442,9071.0
2019-11-11 10:10:00,98.52,98.52,98.38,98.41,10779.0,97.2639,97.2639,97.1257,97.1553,10779.0
2019-11-11 10:15:00,98.42,98.57,98.42,98.55,8803.0,97.1652,97.3133,97.1652,97.2936,8803.0
2019-11-11 10:20:00,98.57,98.67,98.57,98.67,3967.0,97.3133,97.412,97.3133,97.412,3967.0
2019-11-11 10:25:00,98.75,98.84,98.75,98.81,8118.0,97.491,97.5799,97.491,97.5502,8118.0
2019-11-11 10:30:00,98.88,98.89,98.73,98.73,7103.0,97.6194,97.6292,97.4713,97.4713,7103.0
2019-11-11 10:35:00,98.73,98.73,98.59,98.59,4401.0,97.4713,97.4713,97.3331,97.3331,4401.0
2019-11-11 10:40:00,98.58,98.58,98.38,98.44,5692.0,97.3232,97.3232,97.1257,97.185,5692.0
2019-11-11 10:45:00,98.45,98.54,98.45,98.52,5792.0,97.1948,97.2837,97.1948,97.2639,5792.0
2019-11-11 10:50:00,98.51,98.56,98.49,98.55,4535.0,97.2541,97.3034,97.2343,97.2936,4535.0
2019-11-11 10:55:00,98.51,98.51,98.42,98.42,10165.0,97.2541,97.2541,97.1652,97.1652,10165.0
2019-11-11 11:00:00,98.43,98.52,98.41,98.49,6402.0,97.1751,97.2639,97.1553,97.2343,6402.0
2019-11-11 11:05:00,98.52,98.52,98.26,98.29,3385.0,97.2639,97.2639,97.0073,97.0369,3385.0
2019-11-11 11:10:00,98.28,98.31,98.2,98.31,2920.0,97.027,97.0566,96.948,97.0566,2920.0
2019-11-11 11:15:00,98.29,98.3,98.25,98.29,3129.0,97.0369,97.0468,96.9974,97.0369,3129.0
2019-11-11 11:20:00,98.31,98.32,98.25,98.31,3494.0,97.0566,97.0665,96.9974,97.0566,3494.0
2019-11-11 11:25:00,98.3,98.35,98.25,98.27,6079.0,97.0468,97.0961,96.9974,97.0171,6079.0
2019-11-11 11:30:00,98.28,98.28,98.21,98.21,4956.0,97.027,97.027,96.9579,96.9579,4956.0
2019-11-11 11:35:00,98.19,98.28,98.16,98.28,9715.0,96.9382,97.027,96.9085,97.027,9715.0
2019-11-11 11:40:00,98.26,98.3,98.26,98.26,3059.0,97.0073,97.0468,97.0073,97.0073,3059.0
2019-11-11 11:45:00,98.26,98.26,98.06,98.08,3727.0,97.0073,97.0073,96.8098,96.8296,3727.0
2019-11-11 11:50:00,98.07,98.12,98.07,98.12,2945.0,96.8197,96.869,96.8197,96.869,2945.0
2019-11-11 11:55:00,98.14,98.19,98.14,98.14,4769.0,96.8888,96.9382,96.8888,96.8888,4769.0
2019-11-11 12:00:00,98.16,98.17,98.03,98.03,3211.0,96.9085,96.9184,96.7802,96.7802,3211.0
2019-11-11 12:05:00,98.03,98.11,98.02,98.08,4337.0,96.7802,96.8592,96.7703,96.8296,4337.0
2019-11-11 12:10:00,98.06,98.14,98.06,98.09,3468.0,96.8098,96.8888,96.8098,96.8394,3468.0
2019-11-11 12:15:00,98.13,98.14,98.1,98.11,5539.0,96.8789,96.8888,96.8493,96.8592,5539.0
2019-11-11 12:20:00,98.11,98.26,98.11,98.26,1900.0,96.8592,97.0073,96.8592,97.0073,1900.0
2019-11-11 12:25:00,98.26,98.32,98.23,98.26,4686.0,97.0073,97.0665,96.9776,97.0073,4686.0
2019-11-11 12:30:00,98.25,98.25,98.18,98.23,4650.0,96.9974,96.9974,96.9283,96.9776,4650.0
2019-11-11 12:35:00,98.22,98.29,98.21,98.29,1893.0,96.9678,97.0369,96.9579,97.0369,1893.0
2019-11-11 12:40:00,98.3,98.32,98.28,98.32,1200.0,97.0468,97.0665,97.027,97.0665,1200.0
2019-11-11 12:45:00,98.32,98.33,98.3,98.33,2811.0,97.0665,97.0764,97.0468,97.0764,2811.0
2019-11-11 12:50:00,98.32,98.32,98.28,98.31,1825.0,97.0665,97.0665,97.027,97.0566,1825.0
2019-11-11 12:55:00,98.32,98.38,98.31,98.38,2220.0,97.0665,97.1257,97.0566,97.1257,2220.0
2019-11-11 13:00:00,98.36,98.38,98.31,98.32,1914.0,97.106,97.1257,97.0566,97.0665,1914.0
2019-11-11 13:05:00,98.31,98.31,98.29,98.3,1723.0,97.0566,97.0566,97.0369,97.0468,1723.0
2019-11-11 13:10:00,98.29,98.33,98.28,98.32,2717.0,97.0369,97.0764,97.027,97.0665,2717.0
2019-11-11 13:15:00,98.32,98.4,98.32,98.34,3802.0,97.0665,97.1455,97.0665,97.0862,3802.0
2019-11-11 13:20:00,98.33,98.38,98.32,98.38,1737.0,97.0764,97.1257,97.0665,97.1257,1737.0
2019-11-11 13:25:00,98.37,98.44,98.37,98.44,2108.0,97.1159,97.185,97.1159,97.185,2108.0
2019-11-11 13:30:00,98.45,98.45,98.4,98.42,3775.0,97.1948,97.1948,97.1455,97.1652,3775.0
2019-11-11 13:35:00,98.43,98.43,98.37,98.38,4082.0,97.1751,97.1751,97.1159,97.1257,4082.0
2019-11-11 13:40:00,98.4,98.4,98.39,98.4,300.0,97.1455,97.1455,97.1356,97.1455,300.0
2019-11-11 13:45:00,98.43,98.43,98.41,98.43,1622.0,97.1751,97.1751,97.1553,97.1751,1622.0
2019-11-11 13:50:00,98.42,98.43,98.36,98.36,3625.0,97.1652,97.1751,97.106,97.106,3625.0
2019-11-11 13:55:00,98.39,98.39,98.36,98.36,2672.0,97.1356,97.1356,97.106,97.106,2672.0
2019-11-11 14:00:00,98.36,98.36,98.32,98.35,2098.0,97.106,97.106,97.0665,97.0961,2098.0
2019-11-11 14:05:00,98.38,98.39,98.36,98.38,2022.0,97.1257,97.1356,97.106,97.1257,2022.0
2019-11-11 14:10:00,98.39,98.4,98.37,98.4,3268.0,97.1356,97.1455,97.1159,97.1455,3268.0
2019-11-11 14:15:00,98.39,98.4,98.37,98.38,2691.0,97.1356,97.1455,97.1159,97.1257,2691.0
2019-11-11 14:20:00,98.39,98.39,98.35,98.39,4087.0,97.1356,97.1356,97.0961,97.1356,4087.0
2019-11-11 14:25:00,98.38,98.41,98.37,98.41,2381.0,97.1257,97.1553,97.1159,97.1553,2381.0
2019-11-11 14:30:00,98.41,98.44,98.41,98.43,899.0,97.1553,97.185,97.1553,97.1751,899.0
2019-11-11 14:35:00,98.43,98.44,98.36,98.36,5614.0,97.1751,97.185,97.106,97.106,5614.0
2019-11-11 14:40:00,98.36,98.43,98.36,98.37,2920.0,97.106,97.1751,97.106,97.1159,2920.0
2019-11-11 14:45:00,98.38,98.39,98.34,98.34,2971.0,97.1257,97.1356,97.0862,97.0862,2971.0
2019-11-11 14:50:00,98.35,98.44,98.35,98.41,3028.0,97.0961,97.185,97.0961,97.1553,3028.0
2019-11-11 14:55:00,98.41,98.43,98.29,98.29,7645.0,97.1553,97.1751,97.0369,97.0369,7645.0
2019-11-11 15:00:00,98.29,98.31,98.25,98.31,5692.0,97.0369,97.0566,96.9974,97.0566,5692.0
2019-11-11 15:05:00,98.29,98.32,98.29,98.32,3406.0,97.0369,97.0665,97.0369,97.0665,3406.0
2019-11-11 15:10:00,98.3,98.33,98.24,98.26,4182.0,97.0468,97.0764,96.9875,97.0073,4182.0
2019-11-11 15:15:00,98.29,98.32,98.27,98.27,3100.0,97.0369,97.0665,97.0171,97.0171,3100.0
2019-11-11 15:20:00,98.27,98.28,98.26,98.28,3113.0,97.0171,97.027,97.0073,97.027,3113.0
2019-11-11 15:25:00,98.27,98.33,98.26,98.31,4985.0,97.0171,97.0764,97.0073,97.0566,4985.0
2019-11-11 15:30:00,98.31,98.31,98.07,98.08,12482.0,97.0566,97.0566,96.8197,96.8296,12482.0
2019-11-11 15:35:00,98.07,98.07,97.94,98.05,15941.0,96.8197,96.8197,96.6913,96.7999,15941.0
2019-11-11 15:40:00,98.06,98.07,98.02,98.02,6079.0,96.8098,96.8197,96.7703,96.7703,6079.0
2019-11-11 15:45:00,98.02,98.08,98.01,98.06,15950.0,96.7703,96.8296,96.7604,96.8098,15950.0
2019-11-11 15:50:00,98.05,98.05,97.92,97.92,42878.0,96.7999,96.7999,96.6716,96.6716,42878.0
2019-11-11 15:55:00,97.94,98.14,97.93,98.13,79437.0,96.6913,96.8888,96.6815,96.8789,79437.0
2019-11-12 09:30:00,98.29,98.52,98.24,98.52,12172.0,97.0369,97.2639,96.9875,97.2639,12172.0
2019-11-12 09:35:00,98.5,98.92,98.49,98.92,7645.0,97.2442,97.6588,97.2343,97.6588,7645.0
2019-11-12 09:40:00,98.87,98.94,98.75,98.87,4736.0,97.6095,97.6786,97.491,97.6095,4736.0
2019-11-12 09:45:00,98.81,98.81,98.51,98.72,5663.0,97.5502,97.5502,97.2541,97.4614,5663.0
2019-11-12 09:50:00,98.73,98.94,98.72,98.91,5830.0,97.4713,97.6786,97.4614,97.649,5830.0
2019-11-12 09:55:00,98.94,99.03,98.87,99.03,5503.0,97.6786,97.7674,97.6095,97.7674,5503.0
2019-11-12 10:00:00,99.01,99.01,98.84,98.88,6110.0,97.7477,97.7477,97.5799,97.6194,6110.0
2019-11-12 10:05:00,98.86,99.01,98.86,99.0,3642.0,97.5996,97.7477,97.5996,97.7378,3642.0
2019-11-12 10:10:00,99.0,99.04,98.95,98.99,6943.0,97.7378,97.7773,97.6885,97.728,6943.0
2019-11-12 10:15:00,98.98,99.01,98.86,99.01,4605.0,97.7181,97.7477,97.5996,97.7477,4605.0
2019-11-12 10:20:00,99.08,99.14,99.05,99.09,5014.0,97.8168,97.876,97.7872,97.8267,5014.0
2019-11-12 10:25:00,99.14,99.22,99.1,99.13,3222.0,97.876,97.955,97.8366,97.8662,3222.0
2019-11-12 10:30:00,99.15,99.28,99.13,99.28,5682.0,97.8859,98.0143,97.8662,98.0143,5682.0
2019-11-12 10:35:00,99.29,99.34,99.25,99.27,2929.0,98.0241,98.0735,97.9846,98.0044,2929.0
2019-11-12 10:40:00,99.25,99.27,99.13,99.18,5314.0,97.9846,98.0044,97.8662,97.9155,5314.0
2019-11-12 10:45:00,99.15,99.23,99.13,99.23,2884.0,97.8859,97.9649,97.8662,97.9649,2884.0
2019-11-12 10:50:00,99.27,99.28,99.21,99.22,1780.0,98.0044,98.0143,97.9451,97.955,1780.0
2019-11-12 10:55:00,99.22,99.23,99.15,99.15,4025.0,97.955,97.9649,97.8859,97.8859,4025.0
2019-11-12 11:00:00,99.16,99.22,99.05,99.07,16952.0,97.8958,97.955,97.7872,97.8069,16952.0
2019-11-12 11:05:00,99.07,99.07,98.82,98.84,8650.0,97.8069,97.8069,97.5601,97.5799,8650.0
2019-11-12 11:10:00,98.82,98.91,98.74,98.86,9720.0,97.5601,97.649,97.4811,97.5996,9720.0
2019-11-12 11:15:00,98.86,98.93,98.81,98.81,3210.0,97.5996,97.6687,97.5502,97.5502,3210.0
2019-11-12 11:20:00,98.81,98.91,98.81,98.86,2500.0,97.5502,97.649,97.5502,97.5996,2500.0
2019-11-12 11:25:00,98.86,98.86,98.68,98.68,5579.0,97.5996,97.5996,97.4219,97.4219,5579.0
2019-11-12 11:30:00,98.63,98.63,98.56,98.57,8312.0,97.3725,97.3725,97.3034,97.3133,8312.0
2019-11-12 11:35:00,98.58,98.6,98.52,98.52,3000.0,97.3232,97.3429,97.2639,97.2639,3000.0
2019-11-12 11:40:00,98.54,98.64,98.46,98.51,7014.0,97.2837,97.3824,97.2047,97.2541,7014.0
2019-11-12 11:45:00,98.5,98.5,98.36,98.42,10418.0,97.2442,97.2442,97.106,97.1652,10418.0
2019-11-12 11:50:00,98.42,98.47,98.39,98.47,2001.0,97.1652,97.2146,97.1356,97.2146,2001.0
2019-11-12 11:55:00,98.48,98.48,98.43,98.46,2715.0,97.2245,97.2245,97.1751,97.2047,2715.0
2019-11-12 12:00:00,98.47,98.47,98.44,98.45,5700.0,97.2146,97.2146,97.185,97.1948,5700.0
2019-11-12 12:05:00,98.45,98.49,98.38,98.41,2550.0,97.1948,97.2343,97.1257,97.1553,2550.0
2019-11-12 12:10:00,98.42,98.5,98.41,98.48,2801.0,97.1652,97.2442,97.1553,97.2245,2801.0
2019-11-12 12:15:00,98.46,98.46,98.26,98.26,3595.0,97.2047,97.2047,97.0073,97.0073,3595.0
2019-11-12 12:20:00,98.29,98.3,98.15,98.15,4069.0,97.0369,97.0468,96.8987,96.8987,4069.0
2019-11-12 12:25:00,98.15,98.22,98.15,98.21,7923.0,96.8987,96.9678,96.8987,96.9579,7923.0
2019-11-12 12:30:00,98.22,98.29,98.21,98.29,5228.0,96.9678,97.0369,96.9579,97.0369,5228.0
2019-11-12 12:35:00,98.24,98.26,98.19,98.2,2701.0,96.9875,97.0073,96.9382,96.948,2701.0
2019-11-12 12:40:00,98.19,98.22,98.14,98.15,3310.0,96.9382,96.9678,96.8888,96.8987,3310.0
2019-11-12 12:45:00,98.14,98.15,98.11,98.13,2105.0,96.8888,96.8987,96.8592,96.8789,2105.0
2019-11-12 12:50:00,98.13,98.18,98.08,98.18,5400.0,96.8789,96.9283,96.8296,96.9283,5400.0
2019-11-12 12:55:00,98.19,98.2,98.17,98.17,1886.0,96.9382,96.948,96.9184,96.9184,1886.0
2019-11-12 13:00:00,98.21,98.31,98.2,98.27,5140.0,96.9579,97.0566,96.948,97.0171,5140.0
2019-11-12 13:05:00,98.27,98.35,98.26,98.35,3389.0,97.0171,97.0961,97.0073,97.0961,3389.0
2019-11-12 13:10:00,98.35,98.41,98.32,98.32,5247.0,97.0961,97.1553,97.0665,97.0665,5247.0
2019-11-12 13:15:00,98.34,98.41,98.34,98.41,2561.0,97.0862,97.1553,97.0862,97.1553,2561.0
2019-11-12 13:20:00,98.43,98.45,98.34,98.34,4201.0,97.1751,97.1948,97.0862,97.0862,4201.0
2019-11-12 13:25:00,98.36,98.37,98.31,98.31,1766.0,97.106,97.1159,97.0566,97.0566,1766.0
2019-11-12 13:30:00,98.34,98.4,98.33,98.39,3300.0,97.0862,97.1455,97.0764,97.1356,3300.0
2019-11-12 13:35:00,98.38,98.38,98.32,98.36,2900.0,97.1257,97.1257,97.0665,97.106,2900.0
2019-11-12 13:40:00,98.4,98.44,98.38,98.44,2251.0,97.1455,97.185,97.1257,97.185,2251.0
2019-11-12 13:45:00,98.45,98.51,98.44,98.5,3057.0,97.1948,97.2541,97.185,97.2442,3057.0
2019-11-12 13:50:00,98.5,98.5,98.42,98.42,2620.0,97.2442,97.2442,97.1652,97.1652,2620.0
2019-11-12 13:55:00,98.43,98.49,98.43,98.48,2800.0,97.1751,97.2343,97.1751,97.2245,2800.0
2019-11-12 14:00:00,98.48,98.48,98.36,98.36,6307.0,97.2245,97.2245,97.106,97.106,6307.0
2019-11-12 14:05:00,98.31,98.37,98.31,98.36,1400.0,97.0566,97.1159,97.0566,97.106,1400.0
2019-11-12 14:10:00,98.37,98.37,98.25,98.28,5115.0,97.1159,97.1159,96.9974,97.027,5115.0
2019-11-12 14:15:00,98.27,98.31,98.23,98.24,4155.0,97.0171,97.0566,96.9776,96.9875,4155.0
2019-11-12 14:20:00,98.24,98.24,98.19,98.19,4397.0,96.9875,96.9875,96.9382,96.9382,4397.0
2019-11-12 14:25:00,98.18,98.23,98.17,98.22,2348.0,96.9283,96.9776,96.9184,96.9678,2348.0
2019-11-12 14:30:00,98.23,98.27,98.2,98.2,12093.0,96.9776,97.0171,96.948,96.948,12093.0
2019-11-12 14:35:00,98.19,98.22,98.19,98.2,3027.0,96.9382,96.9678,96.9382,96.948,3027.0
2019-11-12 14:40:00,98.23,98.23,98.11,98.13,4053.0,96.9776,96.9776,96.8592,96.8789,4053.0
2019-11-12 14:45:00,98.13,98.16,98.1,98.15,4471.0,96.8789,96.9085,96.8493,96.8987,4471.0
2019-11-12 14:50:00,98.13,98.13,98.0,98.0,6516.0,96.8789,96.8789,96.7506,96.7506,6516.0
2019-11-12 14:55:00,98.0,98.05,97.96,98.04,8070.0,96.7506,96.7999,96.7111,96.7901,8070.0
2019-11-12 15:00:00,98.02,98.06,98.01,98.01,6094.0,96.7703,96.8098,96.7604,96.7604,6094.0
2019-11-12 15:05:00,98.04,98.06,97.95,98.0,15955.0,96.7901,96.8098,96.7012,96.7506,15955.0
2019-11-12 15:10:00,98.0,98.05,98.0,98.05,5973.0,96.7506,96.7999,96.7506,96.7999,5973.0
2019-11-12 15:15:00,98.04,98.06,98.01,98.05,3857.0,96.7901,96.8098,96.7604,96.7999,3857.0
2019-11-12 15:20:00,98.05,98.05,98.01,98.04,7038.0,96.7999,96.7999,96.7604,96.7901,7038.0
2019-11-12 15:25:00,98.04,98.07,98.03,98.05,6715.0,96.7901,96.8197,96.7802,96.7999,6715.0
2019-11-12 15:30:00,98.06,98.16,98.05,98.13,7960.0,96.8098,96.9085,96.7999,96.8789,7960.0
2019-11-12 15:35:00,98.13,98.16,98.06,98.06,12891.0,96.8789,96.9085,96.8098,96.8098,12891.0
2019-11-12 15:40:00,98.06,98.14,98.06,98.12,6203.0,96.8098,96.8888,96.8098,96.869,6203.0
2019-11-12 15:45:00,98.13,98.13,98.02,98.1,13528.0,96.8789,96.8789,96.7703,96.8493,13528.0
2019-11-12 15:50:00,98.09,98.23,98.07,98.22,14043.0,96.8394,96.9776,96.8197,96.9678,14043.0
2019-11-12 15:55:00,98.22,98.24,98.01,98.09,74819.0,96.9678,96.9875,96.7604,96.8394,74819.0
2019-11-13 09:30:00,97.85,97.97,97.57,97.91,14257.0,96.6025,96.721,96.3261,96.6617,14257.0
2019-11-13 09:35:00,97.95,98.09,97.92,98.07,10311.0,96.7012,96.8394,96.6716,96.8197,10311.0
2019-11-13 09:40:00,97.99,98.0,97.51,97.51,8200.0,96.7407,96.7506,96.2668,96.2668,8200.0
2019-11-13 09:45:00,97.47,97.49,97.36,97.36,3676.0,96.2273,96.2471,96.1187,96.1187,3676.0
2019-11-13 09:50:00,97.35,97.52,97.31,97.46,2915.0,96.1089,96.2767,96.0694,96.2175,2915.0
2019-11-13 09:55:00,97.47,97.62,97.42,97.45,10573.0,96.2273,96.3754,96.178,96.2076,10573.0
2019-11-13 10:00:00,97.47,97.54,97.37,97.48,17800.0,96.2273,96.2964,96.1286,96.2372,17800.0
2019-11-13 10:05:00,97.5,97.5,97.32,97.37,13529.0,96.257,96.257,96.0792,96.1286,13529.0
2019-11-13 10:10:00,97.38,97.42,97.31,97.39,7982.0,96.1385,96.178,96.0694,96.1484,7982.0
2019-11-13 10:15:00,97.38,97.4,97.19,97.3,10515.0,96.1385,96.1582,95.9509,96.0595,10515.0
2019-11-13 10:20:00,97.29,97.29,97.16,97.21,19726.0,96.0496,96.0496,95.9213,95.9706,19726.0
2019-11-13 10:25:00,97.2,97.28,97.14,97.28,14462.0,95.9608,96.0398,95.9015,96.0398,14462.0
2019-11-13 10:30:00,97.3,97.33,96.94,97.0,12412.0,96.0595,96.0891,95.7041,95.7633,12412.0
2019-11-13 10:35:00,97.03,97.38,97.02,97.29,6057.0,95.7929,96.1385,95.7831,96.0496,6057.0
2019-11-13 10:40:00,97.34,97.34,97.1,97.12,11270.0,96.099,96.099,95.8621,95.8818,11270.0
2019-11-13 10:45:00,97.12,97.17,97.09,97.1,4745.0,95.8818,95.9312,95.8522,95.8621,4745.0
2019-11-13 10:50:00,97.11,97.29,97.09,97.13,5839.0,95.8719,96.0496,95.8522,95.8917,5839.0
2019-11-13 10:55:00,97.11,97.11,97.01,97.06,7119.0,95.8719,95.8719,95.7732,95.8226,7119.0
2019-11-13 11:00:00,97.06,97.14,96.86,97.06,67494.0,95.8226,95.9015,95.6251,95.8226,67494.0
2019-11-13 11:05:00,97.05,97.05,96.79,96.79,6765.0,95.8127,95.8127,95.556,95.556,6765.0
2019-11-13 11:10:00,96.84,97.09,96.78,97.04,10831.0,95.6054,95.8522,95.5461,95.8028,10831.0
2019-11-13 11:15:00,97.01,97.09,96.92,97.0,55079.0,95.7732,95.8522,95.6843,95.7633,55079.0
2019-11-13 11:20:00,97.0,97.12,97.0,97.07,31329.0,95.7633,95.8818,95.7633,95.8324,31329.0
2019-11-13 11:25:00,97.07,97.09,97.0,97.05,4285.0,95.8324,95.8522,95.7633,95.8127,4285.0
2019-11-13 11:30:00,97.05,97.14,97.01,97.1,10108.0,95.8127,95.9015,95.7732,95.8621,10108.0
2019-11-13 11:35:00,97.1,97.1,96.98,97.0,12230.0,95.8621,95.8621,95.7436,95.7633,12230.0
2019-11-13 11:40:00,96.99,97.2,96.98,97.15,9073.0,95.7535,95.9608,95.7436,95.9114,9073.0
2019-11-13 11:45:00,97.14,97.14,97.01,97.04,9375.0,95.9015,95.9015,95.7732,95.8028,9375.0
2019-11-13 11:50:00,97.04,97.24,97.03,97.23,4774.0,95.8028,96.0003,95.7929,95.9904,4774.0
2019-11-13 11:55:00,97.22,97.35,97.21,97.26,6511.0,95.9805,96.1089,95.9706,96.02,6511.0
2019-11-13 12:00:00,97.25,97.32,97.23,97.24,4895.0,96.0101,96.0792,95.9904,96.0003,4895.0
2019-11-13 12:05:00,97.22,97.29,97.22,97.29,6028.0,95.9805,96.0496,95.9805,96.0496,6028.0
2019-11-13 12:10:00,97.29,97.34,97.25,97.28,15176.0,96.0496,96.099,96.0101,96.0398,15176.0
2019-11-13 12:15:00,97.29,97.3,97.22,97.27,10459.0,96.0496,96.0595,95.9805,96.0299,10459.0
2019-11-13 12:20:00,97.3,97.3,97.26,97.26,3200.0,96.0595,96.0595,96.02,96.02,3200.0
2019-11-13 12:25:00,97.32,97.43,97.32,97.41,1500.0,96.0792,96.1878,96.0792,96.1681,1500.0
2019-11-13 12:30:00,97.4,97.46,97.4,97.41,4533.0,96.1582,96.2175,96.1582,96.1681,4533.0
2019-11-13 12:35:00,97.42,97.43,97.4,97.41,2790.0,96.178,96.1878,96.1582,96.1681,2790.0
2019-11-13 12:40:00,97.43,97.47,97.41,97.44,3021.0,96.1878,96.2273,96.1681,96.1977,3021.0
2019-11-13 12:45:00,97.44,97.51,97.43,97.5,2065.0,96.1977,96.2668,96.1878,96.257,2065.0
2019-11-13 12:50:00,97.5,97.58,97.5,97.58,2348.0,96.257,96.3359,96.257,96.3359,2348.0
2019-11-13 12:55:00,97.61,97.61,97.6,97.61,2098.0,96.3655,96.3655,96.3557,96.3655,2098.0
2019-11-13 13:00:00,97.61,97.65,97.57,97.58,2918.0,96.3655,96.405,96.3261,96.3359,2918.0
2019-11-13 13:05:00,97.59,97.67,97.59,97.65,4092.0,96.3458,96.4248,96.3458,96.405,4092.0
2019-11-13 13:10:00,97.65,97.76,97.62,97.66,20372.0,96.405,96.5136,96.3754,96.4149,20372.0
2019-11-13 13:15:00,97.66,97.66,97.61,97.65,3117.0,96.4149,96.4149,96.3655,96.405,3117.0
2019-11-13 13:20:00,97.64,97.66,97.58,97.65,4047.0,96.3952,96.4149,96.3359,96.405,4047.0
2019-11-13 13:25:00,97.66,97.71,97.66,97.7,1789.0,96.4149,96.4643,96.4149,96.4544,1789.0
2019-11-13 13:30:00,97.73,97.81,97.73,97.75,4680.0,96.484,96.563,96.484,96.5038,4680.0
2019-11-13 13:35:00,97.75,97.76,97.73,97.75,6533.0,96.5038,96.5136,96.484,96.5038,6533.0
2019-11-13 13:40:00,97.76,97.79,97.75,97.76,3138.0,96.5136,96.5433,96.5038,96.5136,3138.0
2019-11-13 13:45:00,97.76,97.81,97.75,97.81,2871.0,96.5136,96.563,96.5038,96.563,2871.0
2019-11-13 13:50:00,97.81,97.83,97.78,97.83,4797.0,96.563,96.5827,96.5334,96.5827,4797.0
2019-11-13 13:55:00,97.82,97.85,97.44,97.5,8630.0,96.5729,96.6025,96.1977,96.257,8630.0
2019-11-13 14:00:00,97.53,97.59,97.52,97.58,4518.0,96.2866,96.3458,96.2767,96.3359,4518.0
2019-11-13 14:05:00,97.59,97.6,97.55,97.58,2777.0,96.3458,96.3557,96.3063,96.3359,2777.0
2019-11-13 14:10:00,97.56,97.56,97.41,97.44,9099.0,96.3162,96.3162,96.1681,96.1977,9099.0
2019-11-13 14:15:00,97.44,97.49,97.42,97.43,4482.0,96.1977,96.2471,96.178,96.1878,4482.0
2019-11-13 14:20:00,97.42,97.43,97.26,97.3,12639.0,96.178,96.1878,96.02,96.0595,12639.0
2019-11-13 14:25:00,97.28,97.3,97.19,97.2,16933.0,96.0398,96.0595,95.9509,95.9608,16933.0
2019-11-13 14:30:00,97.21,97.4,97.21,97.4,5883.0,95.9706,96.1582,95.9706,96.1582,5883.0
2019-11-13 14:35:00,97.4,97.41,97.36,97.38,8798.0,96.1582,96.1681,96.1187,96.1385,8798.0
2019-11-13 14:40:00,97.38,97.49,97.38,97.47,9895.0,96.1385,96.2471,96.1385,96.2273,9895.0
2019-11-13 14:45:00,97.47,97.47,97.39,97.4,5269.0,96.2273,96.2273,96.1484,96.1582,5269.0
2019-11-13 14:50:00,97.41,97.44,97.38,97.39,7055.0,96.1681,96.1977,96.1385,96.1484,7055.0
2019-11-13 14:55:00,97.38,97.41,97.37,97.41,6353.0,96.1385,96.1681,96.1286,96.1681,6353.0
2019-11-13 15:00:00,97.43,97.46,97.39,97.46,12065.0,96.1878,96.2175,96.1484,96.2175,12065.0
2019-11-13 15:05:00,97.49,97.58,97.44,97.56,8764.0,96.2471,96.3359,96.1977,96.3162,8764.0
2019-11-13 15:10:00,97.57,97.57,97.49,97.55,8012.0,96.3261,96.3261,96.2471,96.3063,8012.0
2019-11-13 15:15:00,97.54,97.6,97.54,97.59,4662.0,96.2964,96.3557,96.2964,96.3458,4662.0
2019-11-13 15:20:00,97.6,97.62,97.54,97.54,9476.0,96.3557,96.3754,96.2964,96.2964,9476.0
2019-11-13 15:25:00,97.54,97.54,97.44,97.49,7258.0,96.2964,96.2964,96.1977,96.2471,7258.0
2019-11-13 15:30:00,97.49,97.64,97.49,97.64,11104.0,96.2471,96.3952,96.2471,96.3952,11104.0
2019-11-13 15:35:00,97.65,97.73,97.58,97.58,17453.0,96.405,96.484,96.3359,96.3359,17453.0
2019-11-13 15:40:00,97.58,97.63,97.55,97.61,7021.0,96.3359,96.3853,96.3063,96.3655,7021.0
2019-11-13 15:45:00,97.61,97.62,97.51,97.53,12955.0,96.3655,96.3754,96.2668,96.2866,12955.0
2019-11-13 15:50:00,97.53,97.7,97.45,97.7,29041.0,96.2866,96.4544,96.2076,96.4544,29041.0
2019-11-13 15:55:00,97.71,97.8,97.67,97.76,89918.0,96.4643,96.5531,96.4248,96.5136,89918.0
2019-11-14 09:30:00,97.9,98.04,97.56,97.66,9725.0,96.6519,96.7901,96.3162,96.4149,9725.0
2019-11-14 09:35:00,97.6,97.73,97.6,97.73,2106.0,96.3557,96.484,96.3557,96.484,2106.0
2019-11-14 09:40:00,97.72,97.72,97.62,97.65,3303.0,96.4741,96.4741,96.3754,96.405,3303.0
2019-11-14 09:45:00,97.66,97.66,97.5,97.64,4174.0,96.4149,96.4149,96.257,96.3952,4174.0
2019-11-14 09:50:00,97.62,97.63,97.56,97.63,5503.0,96.3754,96.3853,96.3162,96.3853,5503.0
2019-11-14 09:55:00,97.62,97.71,97.59,97.61,13589.0,96.3754,96.4643,96.3458,96.3655,13589.0
2019-11-14 10:00:00,97.61,97.74,97.58,97.69,39937.0,96.3655,96.4939,96.3359,96.4445,39937.0
2019-11-14 10:05:00,97.69,97.73,97.6,97.7,23294.0,96.4445,96.484,96.3557,96.4544,23294.0
2019-11-14 10:10:00,97.73,97.73,97.65,97.71,19439.0,96.484,96.484,96.405,96.4643,19439.0
2019-11-14 10:15:00,97.71,97.89,97.71,97.89,12202.0,96.4643,96.642,96.4643,96.642,12202.0
2019-11-14 10:20:00,97.98,98.12,97.96,98.06,4011.0,96.7308,96.869,96.7111,96.8098,4011.0
2019-11-14 10:25:00,98.05,98.13,98.05,98.11,2020.0,96.7999,96.8789,96.7999,96.8592,2020.0
2019-11-14 10:30:00,98.17,98.2,98.14,98.16,1820.0,96.9184,96.948,96.8888,96.9085,1820.0
2019-11-14 10:35:00,98.18,98.47,98.18,98.45,2884.0,96.9283,97.2146,96.9283,97.1948,2884.0
2019-11-14 10:40:00,98.47,98.47,98.35,98.37,9381.0,97.2146,97.2146,97.0961,97.1159,9381.0
2019-11-14 10:45:00,98.37,98.37,98.09,98.13,6103.0,97.1159,97.1159,96.8394,96.8789,6103.0
2019-11-14 10:50:00,98.14,98.31,98.13,98.25,2219.0,96.8888,97.0566,96.8789,96.9974,2219.0
2019-11-14 10:55:00,98.24,98.25,98.13,98.19,3384.0,96.9875,96.9974,96.8789,96.9382,3384.0
2019-11-14 11:00:00,98.17,98.27,98.15,98.27,2079.0,96.9184,97.0171,96.8987,97.0171,2079.0
2019-11-14 11:05:00,98.27,98.34,98.23,98.33,3624.0,97.0171,97.0862,96.9776,97.0764,3624.0
2019-11-14 11:10:00,98.34,98.42,98.33,98.37,3349.0,97.0862,97.1652,97.0764,97.1159,3349.0
2019-11-14 11:15:00,98.35,98.35,98.24,98.29,2575.0,97.0961,97.0961,96.9875,97.0369,2575.0
2019-11-14 11:20:00,98.3,98.33,98.21,98.21,2945.0,97.0468,97.0764,96.9579,96.9579,2945.0
2019-11-14 11:25:00,98.25,98.3,98.24,98.27,2224.0,96.9974,97.0468,96.9875,97.0171,2224.0
2019-11-14 11:30:00,98.29,98.31,98.26,98.27,649.0,97.0369,97.0566,97.0073,97.0171,649.0
2019-11-14 11:35:00,98.32,98.36,98.2,98.2,2000.0,97.0665,97.106,96.948,96.948,2000.0
2019-11-14 11:40:00,98.21,98.21,98.07,98.08,3975.0,96.9579,96.9579,96.8197,96.8296,3975.0
2019-11-14 11:45:00,98.08,98.18,98.03,98.08,4109.0,96.8296,96.9283,96.7802,96.8296,4109.0
2019-11-14 11:50:00,98.09,98.16,98.04,98.13,3444.0,96.8394,96.9085,96.7901,96.8789,3444.0
2019-11-14 11:55:00,98.15,98.17,98.11,98.12,2523.0,96.8987,96.9184,96.8592,96.869,2523.0
2019-11-14 12:00:00,98.11,98.15,98.05,98.15,2200.0,96.8592,96.8987,96.7999,96.8987,2200.0
2019-11-14 12:05:00,98.15,98.18,98.1,98.18,2806.0,96.8987,96.9283,96.8493,96.9283,2806.0
2019-11-14 12:10:00,98.17,98.17,98.13,98.16,2674.0,96.9184,96.9184,96.8789,96.9085,2674.0
2019-11-14 12:15:00,98.15,98.15,98.05,98.11,8253.0,96.8987,96.8987,96.7999,96.8592,8253.0
2019-11-14 12:20:00,98.11,98.13,97.98,97.98,7402.0,96.8592,96.8789,96.7308,96.7308,7402.0
2019-11-14 12:25:00,98.01,98.12,98.01,98.1,5626.0,96.7604,96.869,96.7604,96.8493,5626.0
2019-11-14 12:30:00,98.11,98.15,98.09,98.1,6867.0,96.8592,96.8987,96.8394,96.8493,6867.0
2019-11-14 12:35:00,98.09,98.2,98.09,98.2,5373.0,96.8394,96.948,96.8394,96.948,5373.0
2019-11-14 12:40:00,98.21,98.34,98.21,98.34,5420.0,96.9579,97.0862,96.9579,97.0862,5420.0
2019-11-14 12:45:00,98.37,98.46,98.35,98.43,5999.0,97.1159,97.2047,97.0961,97.1751,5999.0
2019-11-14 12:50:00,98.44,98.45,98.38,98.44,5066.0,97.185,97.1948,97.1257,97.185,5066.0
2019-11-14 12:55:00,98.44,98.46,98.39,98.44,3739.0,97.185,97.2047,97.1356,97.185,3739.0
2019-11-14 13:00:00,98.44,98.5,98.44,98.48,2796.0,97.185,97.2442,97.185,97.2245,2796.0
2019-11-14 13:05:00,98.5,98.53,98.48,98.51,3392.0,97.2442,97.2738,97.2245,97.2541,3392.0
2019-11-14 13:10:00,98.51,98.51,98.4,98.42,2486.0,97.2541,97.2541,97.1455,97.1652,2486.0
2019-11-14 13:15:00,98.41,98.45,98.41,98.45,3293.0,97.1553,97.1948,97.1553,97.1948,3293.0
2019-11-14 13:20:00,98.46,98.46,98.4,98.43,3864.0,97.2047,97.2047,97.1455,97.1751,3864.0
2019-11-14 13:25:00,98.46,98.46,98.4,98.41,1805.0,97.2047,97.2047,97.1455,97.1553,1805.0
2019-11-14 13:30:00,98.41,98.41,98.35,98.39,4045.0,97.1553,97.1553,97.0961,97.1356,4045.0
2019-11-14 13:35:00,98.4,98.47,98.39,98.46,2608.0,97.1455,97.2146,97.1356,97.2047,2608.0
2019-11-14 13:40:00,98.47,98.47,98.4,98.47,3759.0,97.2146,97.2146,97.1455,97.2146,3759.0
2019-11-14 13:45:00,98.47,98.49,98.46,98.49,1500.0,97.2146,97.2343,97.2047,97.2343,1500.0
2019-11-14 13:50:00,98.48,98.57,98.47,98.55,4811.0,97.2245,97.3133,97.2146,97.2936,4811.0
2019-11-14 13:55:00,98.57,98.58,98.4,98.52,10846.0,97.3133,97.3232,97.1455,97.2639,10846.0
2019-11-14 14:00:00,98.52,98.57,98.51,98.51,3487.0,97.2639,97.3133,97.2541,97.2541,3487.0
2019-11-14 14:05:00,98.47,98.48,98.41,98.46,3651.0,97.2146,97.2245,97.1553,97.2047,3651.0
2019-11-14 14:10:00,98.47,98.47,98.39,98.41,5347.0,97.2146,97.2146,97.1356,97.1553,5347.0
2019-11-14 14:15:00,98.41,98.62,98.41,98.6,6312.0,97.1553,97.3627,97.1553,97.3429,6312.0
2019-11-14 14:20:00,98.58,98.68,98.58,98.66,6276.0,97.3232,97.4219,97.3232,97.4022,6276.0
2019-11-14 14:25:00,98.65,98.66,98.62,98.66,5943.0,97.3923,97.4022,97.3627,97.4022,5943.0
2019-11-14 14:30:00,98.66,98.69,98.65,98.66,7397.0,97.4022,97.4318,97.3923,97.4022,7397.0
2019-11-14 14:35:00,98.65,98.67,98.64,98.64,3606.0,97.3923,97.412,97.3824,97.3824,3606.0
2019-11-14 14:40:00,98.65,98.68,98.64,98.66,5899.0,97.3923,97.4219,97.3824,97.4022,5899.0
2019-11-14 14:45:00,98.67,98.71,98.64,98.64,5806.0,97.412,97.4515,97.3824,97.3824,5806.0
2019-11-14 14:50:00,98.64,98.7,98.64,98.68,4035.0,97.3824,97.4417,97.3824,97.4219,4035.0
2019-11-14 14:55:00,98.68,98.76,98.67,98.74,5839.0,97.4219,97.5009,97.412,97.4811,5839.0
2019-11-14 15:00:00,98.74,98.8,98.73,98.8,5724.0,97.4811,97.5404,97.4713,97.5404,5724.0
2019-11-14 15:05:00,98.79,98.81,98.77,98.81,8293.0,97.5305,97.5502,97.5108,97.5502,8293.0
2019-11-14 15:10:00,98.81,98.83,98.76,98.78,11402.0,97.5502,97.57,97.5009,97.5206,11402.0
2019-11-14 15:15:00,98.78,98.78,98.71,98.74,7874.0,97.5206,97.5206,97.4515,97.4811,7874.0
2019-11-14 15:20:00,98.75,98.8,98.74,98.76,11420.0,97.491,97.5404,97.4811,97.5009,11420.0
2019-11-14 15:25:00,98.77,98.89,98.76,98.88,9378.0,97.5108,97.6292,97.5009,97.6194,9378.0
2019-11-14 15:30:00,98.87,98.88,98.75,98.76,10947.0,97.6095,97.6194,97.491,97.5009,10947.0
2019-11-14 15:35:00,98.76,98.83,98.75,98.82,11638.0,97.5009,97.57,97.491,97.5601,11638.0
2019-11-14 15:40:00,98.82,98.96,98.82,98.9,16017.0,97.5601,97.6983,97.5601,97.6391,16017.0
2019-11-14 15:45:00,98.9,99.0,98.86,98.99,20951.0,97.6391,97.7378,97.5996,97.728,20951.0
2019-11-14 15:50:00,98.99,99.01,98.82,98.83,44407.0,97.728,97.7477,97.5601,97.57,44407.0
2019-11-14 15:55:00,98.82,98.92,98.79,98.86,77847.0,97.5601,97.6588,97.5305,97.5996,77847.0
2019-11-15 09:30:00,99.49,99.61,99.35,99.5,46425.0,98.2216,98.3401,98.0834,98.2315,46425.0
2019-11-15 09:35:00,99.41,99.62,99.39,99.55,7164.0,98.1426,98.3499,98.1229,98.2808,7164.0
2019-11-15 09:40:00,99.62,99.92,99.61,99.86,8289.0,98.3499,98.6461,98.3401,98.5869,8289.0
2019-11-15 09:45:00,99.85,99.85,99.44,99.54,9447.0,98.577,98.577,98.1722,98.2709,9447.0
2019-11-15 09:50:00,99.59,99.64,99.2,99.31,15242.0,98.3203,98.3697,97.9353,98.0439,15242.0
2019-11-15 09:55:00,99.3,99.33,99.17,99.27,16009.0,98.034,98.0636,97.9057,98.0044,16009.0
2019-11-15 10:00:00,99.34,99.41,99.3,99.3,7944.0,98.0735,98.1426,98.034,98.034,7944.0
2019-11-15 10:05:00,99.3,99.31,99.17,99.21,6156.0,98.034,98.0439,97.9057,97.9451,6156.0
2019-11-15 10:10:00,99.24,99.41,99.19,99.27,11078.0,97.9748,98.1426,97.9254,98.0044,11078.0
2019-11-15 10:15:00,99.24,99.49,99.24,99.48,8244.0,97.9748,98.2216,97.9748,98.2117,8244.0
2019-11-15 10:20:00,99.48,99.55,99.47,99.5,9171.0,98.2117,98.2808,98.2018,98.2315,9171.0
2019-11-15 10:25:00,99.47,99.71,99.47,99.63,22099.0,98.2018,98.4388,98.2018,98.3598,22099.0
2019-11-15 10:30:00,99.64,99.69,99.52,99.58,6957.0,98.3697,98.419,98.2512,98.3104,6957.0
2019-11-15 10:35:00,99.61,99.72,99.6,99.68,9079.0,98.3401,98.4486,98.3302,98.4092,9079.0
2019-11-15 10:40:00,99.67,99.67,99.53,99.62,8880.0,98.3993,98.3993,98.2611,98.3499,8880.0
2019-11-15 10:45:00,99.6,99.63,99.54,99.58,7105.0,98.3302,98.3598,98.2709,98.3104,7105.0
2019-11-15 10:50:00,99.59,99.73,99.52,99.73,8700.0,98.3203,98.4585,98.2512,98.4585,8700.0
2019-11-15 10:55:00,99.71,99.82,99.69,99.79,6566.0,98.4388,98.5474,98.419,98.5178,6566.0
2019-11-15 11:00:00,99.8,99.93,99.78,99.84,9227.0,98.5276,98.656,98.5079,98.5671,9227.0
2019-11-15 11:05:00,99.84,99.93,99.84,99.87,10057.0,98.5671,98.656,98.5671,98.5967,10057.0
2019-11-15 11:10:00,99.87,99.91,99.84,99.91,6900.0,98.5967,98.6362,98.5671,98.6362,6900.0
2019-11-15 11:15:00,99.91,99.91,99.78,99.81,8607.0,98.6362,98.6362,98.5079,98.5375,8607.0
2019-11-15 11:20:00,99.82,99.9,99.82,99.9,6416.0,98.5474,98.6264,98.5474,98.6264,6416.0
2019-11-15 11:25:00,99.9,100.05,99.9,100.04,9463.0,98.6264,98.7744,98.6264,98.7646,9463.0
2019-11-15 11:30:00,100.01,100.11,99.97,100.1,13317.0,98.735,98.8337,98.6955,98.8238,13317.0
2019-11-15 11:35:00,100.1,100.19,100.06,100.12,14369.0,98.8238,98.9127,98.7843,98.8435,14369.0
2019-11-15 11:40:00,100.12,100.14,100.05,100.1,8043.0,98.8435,98.8633,98.7744,98.8238,8043.0
2019-11-15 11:45:00,100.09,100.11,100.03,100.07,8744.0,98.8139,98.8337,98.7547,98.7942,8744.0
2019-11-15 11:50:00,100.1,100.11,100.0,100.06,11674.0,98.8238,98.8337,98.7251,98.7843,11674.0
2019-11-15 11:55:00,100.05,100.08,99.91,100.04,21885.0,98.7744,98.8041,98.6362,98.7646,21885.0
2019-11-15 12:00:00,100.04,100.12,100.04,100.1,17924.0,98.7646,98.8435,98.7646,98.8238,17924.0
2019-11-15 12:05:00,100.1,100.24,100.1,100.18,17980.0,98.8238,98.962,98.8238,98.9028,17980.0
2019-11-15 12:10:00,100.18,100.24,100.18,100.23,2547.0,98.9028,98.962,98.9028,98.9521,2547.0
2019-11-15 12:15:00,100.24,100.26,100.2,100.23,11786.0,98.962,98.9818,98.9225,98.9521,11786.0
2019-11-15 12:20:00,100.22,100.25,100.15,100.19,10205.0,98.9423,98.9719,98.8732,98.9127,10205.0
2019-11-15 12:25:00,100.19,100.32,100.18,100.29,10735.0,98.9127,99.041,98.9028,99.0114,10735.0
2019-11-15 12:30:00,100.28,100.3,100.25,100.3,5118.0,99.0015,99.0213,98.9719,99.0213,5118.0
2019-11-15 12:35:00,100.29,100.29,100.19,100.22,11345.0,99.0114,99.0114,98.9127,98.9423,11345.0
2019-11-15 12:40:00,100.23,100.34,100.21,100.32,9507.0,98.9521,99.0607,98.9324,99.041,9507.0
2019-11-15 12:45:00,100.33,100.37,100.28,100.3,11260.0,99.0509,99.0904,99.0015,99.0213,11260.0
2019-11-15 12:50:00,100.3,100.33,100.3,100.32,5244.0,99.0213,99.0509,99.0213,99.041,5244.0
2019-11-15 12:55:00,100.31,100.36,100.27,100.31,11585.0,99.0311,99.0805,98.9916,99.0311,11585.0
2019-11-15 13:00:00,100.31,100.32,100.25,100.27,10038.0,99.0311,99.041,98.9719,98.9916,10038.0
2019-11-15 13:05:00,100.28,100.3,100.26,100.28,7307.0,99.0015,99.0213,98.9818,99.0015,7307.0
2019-11-15 13:10:00,100.3,100.33,100.24,100.26,16775.0,99.0213,99.0509,98.962,98.9818,16775.0
2019-11-15 13:15:00,100.26,100.29,100.22,100.23,7055.0,98.9818,99.0114,98.9423,98.9521,7055.0
2019-11-15 13:20:00,100.23,100.23,100.15,100.19,8708.0,98.9521,98.9521,98.8732,98.9127,8708.0
2019-11-15 13:25:00,100.18,100.18,100.14,100.14,9814.0,98.9028,98.9028,98.8633,98.8633,9814.0
2019-11-15 13:30:00,100.15,100.16,100.08,100.11,6387.0,98.8732,98.883,98.8041,98.8337,6387.0
2019-11-15 13:35:00,100.1,100.2,100.09,100.15,11859.0,98.8238,98.9225,98.8139,98.8732,11859.0
2019-11-15 13:40:00,100.15,100.17,100.1,100.13,5663.0,98.8732,98.8929,98.8238,98.8534,5663.0
2019-11-15 13:45:00,100.13,100.17,100.12,100.17,4822.0,98.8534,98.8929,98.8435,98.8929,4822.0
2019-11-15 13:50:00,100.16,100.21,100.14,100.2,4401.0,98.883,98.9324,98.8633,98.9225,4401.0
2019-11-15 13:55:00,100.2,100.24,100.18,100.24,7050.0,98.9225,98.962,98.9028,98.962,7050.0
2019-11-15 14:00:00,100.24,100.34,100.23,100.3,12780.0,98.962,99.0607,98.9521,99.0213,12780.0
2019-11-15 14:05:00,100.29,100.41,100.29,100.41,8200.0,99.0114,99.1299,99.0114,99.1299,8200.0
2019-11-15 14:10:00,100.41,100.44,100.33,100.33,8918.0,99.1299,99.1595,99.0509,99.0509,8918.0
2019-11-15 14:15:00,100.33,100.35,100.22,100.31,8179.0,99.0509,99.0706,98.9423,99.0311,8179.0
2019-11-15 14:20:00,100.31,100.37,100.28,100.37,5647.0,99.0311,99.0904,99.0015,99.0904,5647.0
2019-11-15 14:25:00,100.36,100.4,100.34,100.4,9154.0,99.0805,99.12,99.0607,99.12,9154.0
2019-11-15 14:30:00,100.4,100.42,100.35,100.4,10187.0,99.12,99.1397,99.0706,99.12,10187.0
2019-11-15 14:35:00,100.42,100.42,100.34,100.42,13853.0,99.1397,99.1397,99.0607,99.1397,13853.0
2019-11-15 14:40:00,100.41,100.46,100.41,100.45,8704.0,99.1299,99.1792,99.1299,99.1693,8704.0
2019-11-15 14:45:00,100.45,100.46,100.42,100.46,10085.0,99.1693,99.1792,99.1397,99.1792,10085.0
2019-11-15 14:50:00,100.47,100.5,100.42,100.47,12619.0,99.1891,99.2187,99.1397,99.1891,12619.0
2019-11-15 14:55:00,100.47,100.47,100.39,100.4,22058.0,99.1891,99.1891,99.1101,99.12,22058.0
2019-11-15 15:00:00,100.4,100.43,100.38,100.4,11203.0,99.12,99.1496,99.1002,99.12,11203.0
2019-11-15 15:05:00,100.4,100.4,100.24,100.26,20420.0,99.12,99.12,98.962,98.9818,20420.0
2019-11-15 15:10:00,100.26,100.28,100.23,100.28,9006.0,98.9818,99.0015,98.9521,99.0015,9006.0
2019-11-15 15:15:00,100.28,100.28,100.19,100.22,19923.0,99.0015,99.0015,98.9127,98.9423,19923.0
2019-11-15 15:20:00,100.22,100.22,100.11,100.11,21360.0,98.9423,98.9423,98.8337,98.8337,21360.0
2019-11-15 15:25:00,100.09,100.13,100.05,100.06,27558.0,98.8139,98.8534,98.7744,98.7843,27558.0
2019-11-15 15:30:00,100.05,100.09,100.0,100.0,29810.0,98.7744,98.8139,98.7251,98.7251,29810.0
2019-11-15 15:35:00,99.99,100.04,99.98,100.01,21385.0,98.7152,98.7646,98.7053,98.735,21385.0
2019-11-15 15:40:00,100.01,100.01,99.9,99.95,30517.0,98.735,98.735,98.6264,98.6757,30517.0
2019-11-15 15:45:00,99.96,99.99,99.89,99.9,51708.0,98.6856,98.7152,98.6165,98.6264,51708.0
2019-11-15 15:50:00,99.91,99.96,99.69,99.69,99048.0,98.6362,98.6856,98.419,98.419,99048.0
2019-11-15 15:55:00,99.7,99.73,99.59,99.69,243669.0,98.4289,98.4585,98.3203,98.419,243669.0
2019-11-18 09:30:00,99.52,99.68,99.52,99.61,11957.0,98.2512,98.4092,98.2512,98.3401,11957.0
2019-11-18 09:35:00,99.6,99.76,99.6,99.66,4603.0,98.3302,98.4881,98.3302,98.3894,4603.0
2019-11-18 09:40:00,99.65,99.86,99.61,99.86,3812.0,98.3795,98.5869,98.3401,98.5869,3812.0
2019-11-18 09:45:00,99.86,99.94,99.86,99.92,2100.0,98.5869,98.6658,98.5869,98.6461,2100.0
2019-11-18 09:50:00,99.95,100.01,99.86,99.99,10532.0,98.6757,98.735,98.5869,98.7152,10532.0
2019-11-18 09:55:00,99.96,100.09,99.96,100.08,3600.0,98.6856,98.8139,98.6856,98.8041,3600.0
2019-11-18 10:00:00,100.08,100.14,100.02,100.12,14891.0,98.8041,98.8633,98.7448,98.8435,14891.0
2019-11-18 10:05:00,100.09,100.19,100.07,100.17,5356.0,98.8139,98.9127,98.7942,98.8929,5356.0
2019-11-18 10:10:00,100.14,100.24,100.09,100.16,6153.0,98.8633,98.962,98.8139,98.883,6153.0
2019-11-18 10:15:00,100.19,100.19,99.89,99.96,9398.0,98.9127,98.9127,98.6165,98.6856,9398.0
2019-11-18 10:20:00,99.95,100.0,99.83,99.83,5069.0,98.6757,98.7251,98.5572,98.5572,5069.0
2019-11-18 10:25:00,99.83,99.93,99.77,99.93,3011.0,98.5572,98.656,98.498,98.656,3011.0
2019-11-18 10:30:00,99.94,100.07,99.94,100.01,4394.0,98.6658,98.7942,98.6658,98.735,4394.0
2019-11-18 10:35:00,100.01,100.1,99.99,100.1,3395.0,98.735,98.8238,98.7152,98.8238,3395.0
2019-11-18 10:40:00,100.1,100.22,100.09,100.21,5730.0,98.8238,98.9423,98.8139,98.9324,5730.0
2019-11-18 10:45:00,100.23,100.29,100.23,100.26,2433.0,98.9521,99.0114,98.9521,98.9818,2433.0
2019-11-18 10:50:00,100.25,100.37,100.25,100.37,5029.0,98.9719,99.0904,98.9719,99.0904,5029.0
2019-11-18 10:55:00,100.36,100.39,100.3,100.34,6043.0,99.0805,99.1101,99.0213,99.0607,6043.0
2019-11-18 11:00:00,100.35,100.38,100.31,100.32,4850.0,99.0706,99.1002,99.0311,99.041,4850.0
2019-11-18 11:05:00,100.33,100.35,99.98,100.18,21941.0,99.0509,99.0706,98.7053,98.9028,21941.0
2019-11-18 11:10:00,100.19,100.32,100.18,100.26,4205.0,98.9127,99.041,98.9028,98.9818,4205.0
2019-11-18 11:15:00,100.26,100.35,100.26,100.33,5279.0,98.9818,99.0706,98.9818,99.0509,5279.0
2019-11-18 11:20:00,100.37,100.37,100.3,100.35,3184.0,99.0904,99.0904,99.0213,99.0706,3184.0
2019-11-18 11:25:00,100.36,100.39,100.32,100.34,3533.0,99.0805,99.1101,99.041,99.0607,3533.0
2019-11-18 11:30:00,100.32,100.39,100.24,100.35,4320.0,99.041,99.1101,98.962,99.0706,4320.0
2019-11-18 11:35:00,100.41,100.47,100.39,100.45,2600.0,99.1299,99.1891,99.1101,99.1693,2600.0
2019-11-18 11:40:00,100.47,100.52,100.43,100.44,7358.0,99.1891,99.2384,99.1496,99.1595,7358.0
2019-11-18 11:45:00,100.44,100.48,100.39,100.42,4235.0,99.1595,99.199,99.1101,99.1397,4235.0
2019-11-18 11:50:00,100.42,100.45,100.39,100.43,4700.0,99.1397,99.1693,99.1101,99.1496,4700.0
2019-11-18 11:55:00,100.43,100.44,100.34,100.34,3401.0,99.1496,99.1595,99.0607,99.0607,3401.0
2019-11-18 12:00:00,100.34,100.39,100.31,100.38,4684.0,99.0607,99.1101,99.0311,99.1002,4684.0
2019-11-18 12:05:00,100.38,100.38,100.31,100.32,3804.0,99.1002,99.1002,99.0311,99.041,3804.0
2019-11-18 12:10:00,100.31,100.31,100.26,100.3,3937.0,99.0311,99.0311,98.9818,99.0213,3937.0
2019-11-18 12:15:00,100.3,100.31,100.21,100.31,10567.0,99.0213,99.0311,98.9324,99.0311,10567.0
2019-11-18 12:20:00,100.32,100.34,100.24,100.24,5956.0,99.041,99.0607,98.962,98.962,5956.0
2019-11-18 12:25:00,100.22,100.24,100.13,100.15,7709.0,98.9423,98.962,98.8534,98.8732,7709.0
2019-11-18 12:30:00,100.14,100.21,100.14,100.21,2345.0,98.8633,98.9324,98.8633,98.9324,2345.0
2019-11-18 12:35:00,100.24,100.29,100.22,100.29,3938.0,98.962,99.0114,98.9423,99.0114,3938.0
2019-11-18 12:40:00,100.3,100.31,100.25,100.3,4443.0,99.0213,99.0311,98.9719,99.0213,4443.0
2019-11-18 12:45:00,100.31,100.31,100.25,100.27,1826.0,99.0311,99.0311,98.9719,98.9916,1826.0
2019-11-18 12:50:00,100.26,100.29,100.25,100.25,4624.0,98.9818,99.0114,98.9719,98.9719,4624.0
2019-11-18 12:55:00,100.26,100.26,100.18,100.22,2620.0,98.9818,98.9818,98.9028,98.9423,2620.0
2019-11-18 13:00:00,100.21,100.22,100.14,100.19,3302.0,98.9324,98.9423,98.8633,98.9127,3302.0
2019-11-18 13:05:00,100.2,100.24,100.19,100.24,4945.0,98.9225,98.962,98.9127,98.962,4945.0
2019-11-18 13:10:00,100.25,100.33,100.25,100.33,2124.0,98.9719,99.0509,98.9719,99.0509,2124.0
2019-11-18 13:15:00,100.34,100.35,100.3,100.3,3251.0,99.0607,99.0706,99.0213,99.0213,3251.0
2019-11-18 13:20:00,100.29,100.31,100.24,100.24,4639.0,99.0114,99.0311,98.962,98.962,4639.0
2019-11-18 13:25:00,100.24,100.26,100.21,100.21,7765.0,98.962,98.9818,98.9324,98.9324,7765.0
2019-11-18 13:30:00,100.24,100.26,100.21,100.21,2302.0,98.962,98.9818,98.9324,98.9324,2302.0
2019-11-18 13:35:00,100.21,100.25,100.19,100.24,7466.0,98.9324,98.9719,98.9127,98.962,7466.0
2019-11-18 13:40:00,100.25,100.29,100.2,100.28,5023.0,98.9719,99.0114,98.9225,99.0015,5023.0
2019-11-18 13:45:00,100.28,100.28,100.23,100.24,5694.0,99.0015,99.0015,98.9521,98.962,5694.0
2019-11-18 13:50:00,100.26,100.27,100.24,100.25,6406.0,98.9818,98.9916,98.962,98.9719,6406.0
2019-11-18 13:55:00,100.24,100.25,100.22,100.23,3654.0,98.962,98.9719,98.9423,98.9521,3654.0
2019-11-18 14:00:00,100.23,100.25,100.14,100.14,7993.0,98.9521,98.9719,98.8633,98.8633,7993.0
2019-11-18 14:05:00,100.15,100.2,100.15,100.17,3919.0,98.8732,98.9225,98.8732,98.8929,3919.0
2019-11-18 14:10:00,100.17,100.24,100.17,100.22,3889.0,98.8929,98.962,98.8929,98.9423,3889.0
2019-11-18 14:15:00,100.22,100.24,100.19,100.19,7272.0,98.9423,98.962,98.9127,98.9127,7272.0
2019-11-18 14:20:00,100.19,100.27,100.19,100.27,2832.0,98.9127,98.9916,98.9127,98.9916,2832.0
2019-11-18 14:25:00,100.27,100.36,100.27,100.36,3729.0,98.9916,99.0805,98.9916,99.0805,3729.0
2019-11-18 14:30:00,100.37,100.39,100.35,100.37,5096.0,99.0904,99.1101,99.0706,99.0904,5096.0
2019-11-18 14:35:00,100.37,100.4,100.37,100.39,5377.0,99.0904,99.12,99.0904,99.1101,5377.0
2019-11-18 14:40:00,100.41,100.47,100.41,100.44,5807.0,99.1299,99.1891,99.1299,99.1595,5807.0
2019-11-18 14:45:00,100.44,100.47,100.42,100.42,4924.0,99.1595,99.1891,99.1397,99.1397,4924.0
2019-11-18 14:50:00,100.41,100.43,100.37,100.38,4593.0,99.1299,99.1496,99.0904,99.1002,4593.0
2019-11-18 14:55:00,100.37,100.45,100.37,100.4,5732.0,99.0904,99.1693,99.0904,99.12,5732.0
2019-11-18 15:00:00,100.42,100.42,100.37,100.38,4842.0,99.1397,99.1397,99.0904,99.1002,4842.0
2019-11-18 15:05:00,100.38,100.38,100.32,100.35,6267.0,99.1002,99.1002,99.041,99.0706,6267.0
2019-11-18 15:10:00,100.35,100.35,100.31,100.33,3916.0,99.0706,99.0706,99.0311,99.0509,3916.0
2019-11-18 15:15:00,100.34,100.34,100.13,100.13,14195.0,99.0607,99.0607,98.8534,98.8534,14195.0
2019-11-18 15:20:00,100.14,100.15,100.1,100.15,5520.0,98.8633,98.8732,98.8238,98.8732,5520.0
2019-11-18 15:25:00,100.14,100.15,100.13,100.14,5104.0,98.8633,98.8732,98.8534,98.8633,5104.0
2019-11-18 15:30:00,100.14,100.15,100.12,100.15,7562.0,98.8633,98.8732,98.8435,98.8732,7562.0
2019-11-18 15:35:00,100.15,100.3,100.15,100.25,12721.0,98.8732,99.0213,98.8732,98.9719,12721.0
2019-11-18 15:40:00,100.25,100.26,100.21,100.22,8062.0,98.9719,98.9818,98.9324,98.9423,8062.0
2019-11-18 15:45:00,100.22,100.27,100.2,100.26,12576.0,98.9423,98.9916,98.9225,98.9818,12576.0
2019-11-18 15:50:00,100.26,100.26,100.16,100.2,23257.0,98.9818,98.9818,98.883,98.9225,23257.0
2019-11-18 15:55:00,100.19,100.35,100.13,100.17,137773.0,98.9127,99.0706,98.8534,98.8929,137773.0
2019-11-19 09:30:00,100.58,100.6,100.18,100.6,7982.0,99.2977,99.3174,98.9028,99.3174,7982.0
2019-11-19 09:35:00,100.69,100.74,100.63,100.72,7033.0,99.4063,99.4556,99.347,99.4359,7033.0
2019-11-19 09:40:00,100.72,100.82,100.61,100.63,3741.0,99.4359,99.5346,99.3273,99.347,3741.0
2019-11-19 09:45:00,100.63,100.66,100.11,100.23,6634.0,99.347,99.3767,98.8337,98.9521,6634.0
2019-11-19 09:50:00,100.27,100.31,100.17,100.28,6617.0,98.9916,99.0311,98.8929,99.0015,6617.0
2019-11-19 09:55:00,100.31,100.38,100.27,100.3,4136.0,99.0311,99.1002,98.9916,99.0213,4136.0
2019-11-19 10:00:00,100.34,100.34,100.22,100.28,3820.0,99.0607,99.0607,98.9423,99.0015,3820.0
2019-11-19 10:05:00,100.27,100.42,100.19,100.4,3874.0,98.9916,99.1397,98.9127,99.12,3874.0
2019-11-19 10:10:00,100.43,100.44,100.36,100.42,4135.0,99.1496,99.1595,99.0805,99.1397,4135.0
2019-11-19 10:15:00,100.43,100.62,100.43,100.58,5412.0,99.1496,99.3372,99.1496,99.2977,5412.0
2019-11-19 10:20:00,100.57,100.62,100.44,100.5,4662.0,99.2878,99.3372,99.1595,99.2187,4662.0
2019-11-19 10:25:00,100.53,100.54,100.45,100.46,3374.0,99.2483,99.2582,99.1693,99.1792,3374.0
2019-11-19 10:30:00,100.44,100.49,100.37,100.48,4628.0,99.1595,99.2088,99.0904,99.199,4628.0
2019-11-19 10:35:00,100.46,100.54,100.43,100.46,5515.0,99.1792,99.2582,99.1496,99.1792,5515.0
2019-11-19 10:40:00,100.48,100.49,100.33,100.33,3749.0,99.199,99.2088,99.0509,99.0509,3749.0
2019-11-19 10:45:00,100.33,100.36,100.22,100.24,4900.0,99.0509,99.0805,98.9423,98.962,4900.0
2019-11-19 10:50:00,100.25,100.26,100.13,100.13,4682.0,98.9719,98.9818,98.8534,98.8534,4682.0
2019-11-19 10:55:00,100.13,100.23,100.13,100.17,5520.0,98.8534,98.9521,98.8534,98.8929,5520.0
2019-11-19 11:00:00,100.15,100.21,100.11,100.15,5163.0,98.8732,98.9324,98.8337,98.8732,5163.0
2019-11-19 11:05:00,100.19,100.23,100.18,100.23,3298.0,98.9127,98.9521,98.9028,98.9521,3298.0
2019-11-19 11:10:00,100.22,100.39,100.22,100.38,2384.0,98.9423,99.1101,98.9423,99.1002,2384.0
2019-11-19 11:15:00,100.37,100.41,100.34,100.41,2972.0,99.0904,99.1299,99.0607,99.1299,2972.0
2019-11-19 11:20:00,100.42,100.48,100.36,100.48,6121.0,99.1397,99.199,99.0805,99.199,6121.0
2019-11-19 11:25:00,100.47,100.49,100.45,100.49,2221.0,99.1891,99.2088,99.1693,99.2088,2221.0
2019-11-19 11:30:00,100.49,100.53,100.49,100.53,3325.0,99.2088,99.2483,99.2088,99.2483,3325.0
2019-11-19 11:35:00,100.53,100.72,100.46,100.68,5342.0,99.2483,99.4359,99.1792,99.3964,5342.0
2019-11-19 11:40:00,100.67,100.67,100.61,100.62,2601.0,99.3865,99.3865,99.3273,99.3372,2601.0
2019-11-19 11:45:00,100.61,100.62,100.5,100.58,4775.0,99.3273,99.3372,99.2187,99.2977,4775.0
2019-11-19 11:50:00,100.61,100.61,100.56,100.61,1993.0,99.3273,99.3273,99.2779,99.3273,1993.0
2019-11-19 11:55:00,100.59,100.63,100.56,100.63,3505.0,99.3076,99.347,99.2779,99.347,3505.0
2019-11-19 12:00:00,100.62,100.65,100.51,100.56,3320.0,99.3372,99.3668,99.2286,99.2779,3320.0
2019-11-19 12:05:00,100.56,100.56,100.32,100.39,4761.0,99.2779,99.2779,99.041,99.1101,4761.0
2019-11-19 12:10:00,100.38,100.41,100.35,100.35,3471.0,99.1002,99.1299,99.0706,99.0706,3471.0
2019-11-19 12:15:00,100.35,100.35,100.22,100.35,12502.0,99.0706,99.0706,98.9423,99.0706,12502.0
2019-11-19 12:20:00,100.36,100.47,100.35,100.43,2921.0,99.0805,99.1891,99.0706,99.1496,2921.0
2019-11-19 12:25:00,100.4,100.4,100.35,100.4,2201.0,99.12,99.12,99.0706,99.12,2201.0
2019-11-19 12:30:00,100.4,100.43,100.39,100.41,2567.0,99.12,99.1496,99.1101,99.1299,2567.0
2019-11-19 12:35:00,100.42,100.47,100.41,100.47,2599.0,99.1397,99.1891,99.1299,99.1891,2599.0
2019-11-19 12:40:00,100.46,100.49,100.41,100.45,3503.0,99.1792,99.2088,99.1299,99.1693,3503.0
2019-11-19 12:45:00,100.45,100.55,100.45,100.55,1568.0,99.1693,99.2681,99.1693,99.2681,1568.0
2019-11-19 12:50:00,100.56,100.62,100.55,100.58,2940.0,99.2779,99.3372,99.2681,99.2977,2940.0
2019-11-19 12:55:00,100.58,100.6,100.58,100.59,2607.0,99.2977,99.3174,99.2977,99.3076,2607.0
2019-11-19 13:00:00,100.59,100.59,100.51,100.59,3722.0,99.3076,99.3076,99.2286,99.3076,3722.0
2019-11-19 13:05:00,100.58,100.6,100.56,100.58,2545.0,99.2977,99.3174,99.2779,99.2977,2545.0
2019-11-19 13:10:00,100.59,100.63,100.58,100.6,2955.0,99.3076,99.347,99.2977,99.3174,2955.0
2019-11-19 13:15:00,100.6,100.63,100.59,100.62,3976.0,99.3174,99.347,99.3076,99.3372,3976.0
2019-11-19 13:20:00,100.62,100.62,100.54,100.55,2951.0,99.3372,99.3372,99.2582,99.2681,2951.0
2019-11-19 13:25:00,100.55,100.57,100.5,100.5,1682.0,99.2681,99.2878,99.2187,99.2187,1682.0
2019-11-19 13:30:00,100.51,100.56,100.49,100.56,3443.0,99.2286,99.2779,99.2088,99.2779,3443.0
2019-11-19 13:35:00,100.55,100.59,100.53,100.59,2501.0,99.2681,99.3076,99.2483,99.3076,2501.0
2019-11-19 13:40:00,100.58,100.59,100.52,100.55,6514.0,99.2977,99.3076,99.2384,99.2681,6514.0
2019-11-19 13:45:00,100.55,100.58,100.53,100.53,2464.0,99.2681,99.2977,99.2483,99.2483,2464.0
2019-11-19 13:50:00,100.54,100.54,100.46,100.47,3452.0,99.2582,99.2582,99.1792,99.1891,3452.0
2019-11-19 13:55:00,100.45,100.47,100.4,100.43,4543.0,99.1693,99.1891,99.12,99.1496,4543.0
2019-11-19 14:00:00,100.41,100.54,100.41,100.54,3317.0,99.1299,99.2582,99.1299,99.2582,3317.0
2019-11-19 14:05:00,100.54,100.56,100.51,100.52,7854.0,99.2582,99.2779,99.2286,99.2384,7854.0
2019-11-19 14:10:00,100.55,100.55,100.47,100.47,2192.0,99.2681,99.2681,99.1891,99.1891,2192.0
2019-11-19 14:15:00,100.48,100.5,100.48,100.48,2367.0,99.199,99.2187,99.199,99.199,2367.0
2019-11-19 14:20:00,100.49,100.61,100.49,100.6,3363.0,99.2088,99.3273,99.2088,99.3174,3363.0
2019-11-19 14:25:00,100.62,100.62,100.57,100.57,3455.0,99.3372,99.3372,99.2878,99.2878,3455.0
2019-11-19 14:30:00,100.56,100.58,100.5,100.53,5074.0,99.2779,99.2977,99.2187,99.2483,5074.0
2019-11-19 14:35:00,100.54,100.55,100.52,100.54,2592.0,99.2582,99.2681,99.2384,99.2582,2592.0
2019-11-19 14:40:00,100.53,100.54,100.45,100.47,5294.0,99.2483,99.2582,99.1693,99.1891,5294.0
2019-11-19 14:45:00,100.47,100.47,100.43,100.43,4048.0,99.1891,99.1891,99.1496,99.1496,4048.0
2019-11-19 14:50:00,100.43,100.43,100.3,100.35,3720.0,99.1496,99.1496,99.0213,99.0706,3720.0
2019-11-19 14:55:00,100.35,100.38,100.3,100.34,5101.0,99.0706,99.1002,99.0213,99.0607,5101.0
2019-11-19 15:00:00,100.35,100.36,100.31,100.35,5826.0,99.0706,99.0805,99.0311,99.0706,5826.0
2019-11-19 15:05:00,100.35,100.36,100.32,100.36,3150.0,99.0706,99.0805,99.041,99.0805,3150.0
2019-11-19 15:10:00,100.35,100.36,100.32,100.35,3420.0,99.0706,99.0805,99.041,99.0706,3420.0
2019-11-19 15:15:00,100.36,100.41,100.36,100.39,5590.0,99.0805,99.1299,99.0805,99.1101,5590.0
2019-11-19 15:20:00,100.39,100.39,100.31,100.33,7333.0,99.1101,99.1101,99.0311,99.0509,7333.0
2019-11-19 15:25:00,100.33,100.35,100.3,100.33,7458.0,99.0509,99.0706,99.0213,99.0509,7458.0
2019-11-19 15:30:00,100.34,100.43,100.34,100.42,9523.0,99.0607,99.1496,99.0607,99.1397,9523.0
2019-11-19 15:35:00,100.43,100.55,100.42,100.52,7816.0,99.1496,99.2681,99.1397,99.2384,7816.0
2019-11-19 15:40:00,100.51,100.52,100.44,100.45,7871.0,99.2286,99.2384,99.1595,99.1693,7871.0
2019-11-19 15:45:00,100.44,100.46,100.38,100.43,17021.0,99.1595,99.1792,99.1002,99.1496,17021.0
2019-11-19 15:50:00,100.43,100.43,100.21,100.21,32932.0,99.1496,99.1496,98.9324,98.9324,32932.0
2019-11-19 15:55:00,100.22,100.24,100.16,100.2,78818.0,98.9423,98.962,98.883,98.9225,78818.0
2019-11-20 09:30:00,99.61,100.09,99.29,99.65,16713.0,98.3401,98.8139,98.0241,98.3795,16713.0
2019-11-20 09:35:00,99.54,99.78,99.44,99.75,9213.0,98.2709,98.5079,98.1722,98.4783,9213.0
2019-11-20 09:40:00,99.66,99.7,99.54,99.54,2825.0,98.3894,98.4289,98.2709,98.2709,2825.0
2019-11-20 09:45:00,99.57,99.69,99.53,99.58,2901.0,98.3006,98.419,98.2611,98.3104,2901.0
2019-11-20 09:50:00,99.54,99.6,99.37,99.59,2913.0,98.2709,98.3302,98.1031,98.3203,2913.0
2019-11-20 09:55:00,99.61,100.01,99.58,100.01,9640.0,98.3401,98.735,98.3104,98.735,9640.0
2019-11-20 10:00:00,100.0,100.11,99.91,99.94,14731.0,98.7251,98.8337,98.6362,98.6658,14731.0
2019-11-20 10:05:00,99.92,100.02,99.9,100.01,4461.0,98.6461,98.7448,98.6264,98.735,4461.0
2019-11-20 10:10:00,99.98,99.99,99.89,99.99,3976.0,98.7053,98.7152,98.6165,98.7152,3976.0
2019-11-20 10:15:00,99.98,99.98,99.88,99.88,4601.0,98.7053,98.7053,98.6066,98.6066,4601.0
2019-11-20 10:20:00,99.85,99.94,99.83,99.86,4360.0,98.577,98.6658,98.5572,98.5869,4360.0
2019-11-20 10:25:00,99.86,99.87,99.82,99.87,1433.0,98.5869,98.5967,98.5474,98.5967,1433.0
2019-11-20 10:30:00,99.91,99.99,99.79,99.99,12142.0,98.6362,98.7152,98.5178,98.7152,12142.0
2019-11-20 10:35:00,99.99,100.06,99.94,100.05,10241.0,98.7152,98.7843,98.6658,98.7744,10241.0
2019-11-20 10:40:00,100.02,100.03,99.83,99.83,1492.0,98.7448,98.7547,98.5572,98.5572,1492.0
2019-11-20 10:45:00,99.84,99.85,99.78,99.78,1300.0,98.5671,98.577,98.5079,98.5079,1300.0
2019-11-20 10:50:00,99.81,99.97,99.81,99.97,559.0,98.5375,98.6955,98.5375,98.6955,559.0
2019-11-20 10:55:00,99.94,99.95,99.82,99.86,3795.0,98.6658,98.6757,98.5474,98.5869,3795.0
2019-11-20 11:00:00,99.83,99.95,99.83,99.94,2320.0,98.5572,98.6757,98.5572,98.6658,2320.0
2019-11-20 11:05:00,99.93,99.93,99.86,99.91,6896.0,98.656,98.656,98.5869,98.6362,6896.0
2019-11-20 11:10:00,99.9,99.99,99.85,99.92,3244.0,98.6264,98.7152,98.577,98.6461,3244.0
2019-11-20 11:15:00,99.96,99.97,99.93,99.93,1109.0,98.6856,98.6955,98.656,98.656,1109.0
2019-11-20 11:20:00,99.94,100.02,99.94,100.02,2015.0,98.6658,98.7448,98.6658,98.7448,2015.0
2019-11-20 11:25:00,100.04,100.05,99.97,100.0,2811.0,98.7646,98.7744,98.6955,98.7251,2811.0
2019-11-20 11:30:00,99.97,99.97,99.77,99.78,5892.0,98.6955,98.6955,98.498,98.5079,5892.0
2019-11-20 11:35:00,99.82,99.82,99.75,99.8,6188.0,98.5474,98.5474,98.4783,98.5276,6188.0
2019-11-20 11:40:00,99.81,99.82,99.75,99.75,3509.0,98.5375,98.5474,98.4783,98.4783,3509.0
2019-11-20 11:45:00,99.78,99.82,99.75,99.82,2400.0,98.5079,98.5474,98.4783,98.5474,2400.0
2019-11-20 11:50:00,99.78,99.78,99.73,99.76,2550.0,98.5079,98.5079,98.4585,98.4881,2550.0
2019-11-20 11:55:00,99.74,99.8,99.74,99.77,2285.0,98.4684,98.5276,98.4684,98.498,2285.0
2019-11-20 12:00:00,99.76,99.76,99.65,99.66,2659.0,98.4881,98.4881,98.3795,98.3894,2659.0
2019-11-20 12:05:00,99.67,99.74,99.61,99.74,2519.0,98.3993,98.4684,98.3401,98.4684,2519.0
2019-11-20 12:10:00,99.73,99.74,99.67,99.68,3592.0,98.4585,98.4684,98.3993,98.4092,3592.0
2019-11-20 12:15:00,99.7,99.73,99.67,99.71,3776.0,98.4289,98.4585,98.3993,98.4388,3776.0
2019-11-20 12:20:00,99.71,99.76,99.69,99.73,3791.0,98.4388,98.4881,98.419,98.4585,3791.0
2019-11-20 12:25:00,99.75,99.82,99.75,99.81,3393.0,98.4783,98.5474,98.4783,98.5375,3393.0
2019-11-20 12:30:00,99.81,99.82,99.77,99.8,9010.0,98.5375,98.5474,98.498,98.5276,9010.0
2019-11-20 12:35:00,99.82,99.82,99.76,99.78,9953.0,98.5474,98.5474,98.4881,98.5079,9953.0
2019-11-20 12:40:00,99.8,99.82,99.8,99.81,4850.0,98.5276,98.5474,98.5276,98.5375,4850.0
2019-11-20 12:45:00,99.81,99.82,99.81,99.82,2732.0,98.5375,98.5474,98.5375,98.5474,2732.0
2019-11-20 12:50:00,99.83,99.91,99.67,99.71,5461.0,98.5572,98.6362,98.3993,98.4388,5461.0
2019-11-20 12:55:00,99.69,99.69,99.08,99.23,21046.0,98.419,98.419,97.8168,97.9649,21046.0
2019-11-20 13:00:00,99.21,99.25,99.09,99.19,5020.0,97.9451,97.9846,97.8267,97.9254,5020.0
2019-11-20 13:05:00,99.19,99.19,99.01,99.02,3193.0,97.9254,97.9254,97.7477,97.7576,3193.0
2019-11-20 13:10:00,99.04,99.07,98.87,98.87,8130.0,97.7773,97.8069,97.6095,97.6095,8130.0
2019-11-20 13:15:00,98.85,98.87,98.7,98.73,5337.0,97.5897,97.6095,97.4417,97.4713,5337.0
2019-11-20 13:20:00,98.72,98.9,98.71,98.85,3261.0,97.4614,97.6391,97.4515,97.5897,3261.0
2019-11-20 13:25:00,98.86,99.03,98.85,98.95,5109.0,97.5996,97.7674,97.5897,97.6885,5109.0
2019-11-20 13:30:00,98.9,98.94,98.78,98.93,2727.0,97.6391,97.6786,97.5206,97.6687,2727.0
2019-11-20 13:35:00,98.97,99.04,98.85,98.93,7554.0,97.7082,97.7773,97.5897,97.6687,7554.0
2019-11-20 13:40:00,98.89,99.01,98.86,99.0,4450.0,97.6292,97.7477,97.5996,97.7378,4450.0
2019-11-20 13:45:00,99.02,99.1,98.93,99.0,6456.0,97.7576,97.8366,97.6687,97.7378,6456.0
2019-11-20 13:50:00,98.96,99.2,98.96,99.15,4824.0,97.6983,97.9353,97.6983,97.8859,4824.0
2019-11-20 13:55:00,99.17,99.17,99.04,99.13,4651.0,97.9057,97.9057,97.7773,97.8662,4651.0
2019-11-20 14:00:00,99.14,99.26,99.1,99.22,2513.0,97.876,97.9945,97.8366,97.955,2513.0
2019-11-20 14:05:00,99.2,99.31,99.1,99.23,6092.0,97.9353,98.0439,97.8366,97.9649,6092.0
2019-11-20 14:10:00,99.22,99.31,99.18,99.19,4272.0,97.955,98.0439,97.9155,97.9254,4272.0
2019-11-20 14:15:00,99.21,99.32,99.21,99.32,2087.0,97.9451,98.0537,97.9451,98.0537,2087.0
2019-11-20 14:20:00,99.35,99.43,99.34,99.4,3152.0,98.0834,98.1623,98.0735,98.1327,3152.0
2019-11-20 14:25:00,99.45,99.49,99.41,99.43,5615.0,98.1821,98.2216,98.1426,98.1623,5615.0
2019-11-20 14:30:00,99.42,99.47,99.39,99.4,1970.0,98.1525,98.2018,98.1229,98.1327,1970.0
2019-11-20 14:35:00,99.42,99.46,99.37,99.42,2686.0,98.1525,98.192,98.1031,98.1525,2686.0
2019-11-20 14:40:00,99.46,99.52,99.46,99.49,5661.0,98.192,98.2512,98.192,98.2216,5661.0
2019-11-20 14:45:00,99.51,99.51,99.37,99.42,4465.0,98.2413,98.2413,98.1031,98.1525,4465.0
2019-11-20 14:50:00,99.44,99.48,99.39,99.39,4027.0,98.1722,98.2117,98.1229,98.1229,4027.0
2019-11-20 14:55:00,99.4,99.45,99.39,99.43,3226.0,98.1327,98.1821,98.1229,98.1623,3226.0
2019-11-20 15:00:00,99.41,99.44,99.32,99.34,5393.0,98.1426,98.1722,98.0537,98.0735,5393.0
2019-11-20 15:05:00,99.35,99.41,99.34,99.39,3324.0,98.0834,98.1426,98.0735,98.1229,3324.0
2019-11-20 15:10:00,99.4,99.47,99.39,99.46,9396.0,98.1327,98.2018,98.1229,98.192,9396.0
2019-11-20 15:15:00,99.45,99.46,99.23,99.23,8682.0,98.1821,98.192,97.9649,97.9649,8682.0
2019-11-20 15:20:00,99.24,99.29,99.06,99.06,15890.0,97.9748,98.0241,97.7971,97.7971,15890.0
2019-11-20 15:25:00,99.03,99.07,99.02,99.03,14454.0,97.7674,97.8069,97.7576,97.7674,14454.0
2019-11-20 15:30:00,99.03,99.12,98.97,99.12,13784.0,97.7674,97.8563,97.7082,97.8563,13784.0
2019-11-20 15:35:00,99.12,99.28,99.11,99.25,12430.0,97.8563,98.0143,97.8464,97.9846,12430.0
2019-11-20 15:40:00,99.25,99.3,99.22,99.29,10963.0,97.9846,98.034,97.955,98.0241,10963.0
2019-11-20 15:45:00,99.3,99.32,99.21,99.23,13719.0,98.034,98.0537,97.9451,97.9649,13719.0
2019-11-20 15:50:00,99.23,99.3,99.21,99.3,30929.0,97.9649,98.034,97.9451,98.034,30929.0
2019-11-20 15:55:00,99.29,99.33,99.15,99.25,83725.0,98.0241,98.0636,97.8859,97.9846,83725.0
2019-11-21 09:30:00,98.92,99.08,98.88,99.08,8819.0,97.6588,97.8168,97.6194,97.8168,8819.0
2019-11-21 09:35:00,99.09,99.51,98.99,99.51,2503.0,97.8267,98.2413,97.728,98.2413,2503.0
2019-11-21 09:40:00,99.37,99.45,98.92,99.01,5211.0,98.1031,98.1821,97.6588,97.7477,5211.0
2019-11-21 09:45:00,99.01,99.28,98.92,99.28,7000.0,97.7477,98.0143,97.6588,98.0143,7000.0
2019-11-21 09:50:00,99.2,99.3,99.11,99.14,11812.0,97.9353,98.034,97.8464,97.876,11812.0
2019-11-21 09:55:00,99.08,99.21,99.08,99.14,4811.0,97.8168,97.9451,97.8168,97.876,4811.0
2019-11-21 10:00:00,99.16,99.22,98.81,98.83,24379.0,97.8958,97.955,97.5502,97.57,24379.0
2019-11-21 10:05:00,98.83,98.91,98.69,98.74,4885.0,97.57,97.649,97.4318,97.4811,4885.0
2019-11-21 10:10:00,98.75,98.78,98.62,98.7,4303.0,97.491,97.5206,97.3627,97.4417,4303.0
2019-11-21 10:15:00,98.68,98.69,98.35,98.35,8651.0,97.4219,97.4318,97.0961,97.0961,8651.0
2019-11-21 10:20:00,98.37,98.42,98.26,98.32,4022.0,97.1159,97.1652,97.0073,97.0665,4022.0
2019-11-21 10:25:00,98.3,98.77,98.29,98.71,26488.0,97.0468,97.5108,97.0369,97.4515,26488.0
2019-11-21 10:30:00,98.68,98.71,98.6,98.6,4302.0,97.4219,97.4515,97.3429,97.3429,4302.0
2019-11-21 10:35:00,98.57,98.71,98.57,98.64,5315.0,97.3133,97.4515,97.3133,97.3824,5315.0
2019-11-21 10:40:00,98.65,98.83,98.64,98.83,4899.0,97.3923,97.57,97.3824,97.57,4899.0
2019-11-21 10:45:00,98.82,98.84,98.76,98.76,3781.0,97.5601,97.5799,97.5009,97.5009,3781.0
2019-11-21 10:50:00,98.76,98.89,98.76,98.89,7112.0,97.5009,97.6292,97.5009,97.6292,7112.0
2019-11-21 10:55:00,98.86,98.94,98.77,98.89,4750.0,97.5996,97.6786,97.5108,97.6292,4750.0
2019-11-21 11:00:00,98.92,99.2,98.91,99.16,8165.0,97.6588,97.9353,97.649,97.8958,8165.0
2019-11-21 11:05:00,99.13,99.13,99.0,99.0,5121.0,97.8662,97.8662,97.7378,97.7378,5121.0
2019-11-21 11:10:00,98.98,99.05,98.92,98.93,6300.0,97.7181,97.7872,97.6588,97.6687,6300.0
2019-11-21 11:15:00,98.9,99.08,98.9,99.06,11082.0,97.6391,97.8168,97.6391,97.7971,11082.0
2019-11-21 11:20:00,99.07,99.15,99.03,99.06,5451.0,97.8069,97.8859,97.7674,97.7971,5451.0
2019-11-21 11:25:00,99.06,99.12,98.95,98.96,7651.0,97.7971,97.8563,97.6885,97.6983,7651.0
2019-11-21 11:30:00,98.97,99.0,98.9,98.9,5300.0,97.7082,97.7378,97.6391,97.6391,5300.0
2019-11-21 11:35:00,98.84,98.94,98.84,98.92,3228.0,97.5799,97.6786,97.5799,97.6588,3228.0
2019-11-21 11:40:00,98.95,98.95,98.9,98.95,3800.0,97.6885,97.6885,97.6391,97.6885,3800.0
2019-11-21 11:45:00,98.97,99.02,98.93,98.94,4953.0,97.7082,97.7576,97.6687,97.6786,4953.0
2019-11-21 11:50:00,98.92,98.92,98.69,98.83,4361.0,97.6588,97.6588,97.4318,97.57,4361.0
2019-11-21 11:55:00,98.83,98.9,98.81,98.9,6227.0,97.57,97.6391,97.5502,97.6391,6227.0
2019-11-21 12:00:00,98.9,99.07,98.89,99.07,4944.0,97.6391,97.8069,97.6292,97.8069,4944.0
2019-11-21 12:05:00,99.02,99.08,99.02,99.08,4779.0,97.7576,97.8168,97.7576,97.8168,4779.0
2019-11-21 12:10:00,99.11,99.22,99.08,99.17,6178.0,97.8464,97.955,97.8168,97.9057,6178.0
2019-11-21 12:15:00,99.16,99.24,99.1,99.24,3141.0,97.8958,97.9748,97.8366,97.9748,3141.0
2019-11-21 12:20:00,99.23,99.35,99.22,99.34,5288.0,97.9649,98.0834,97.955,98.0735,5288.0
2019-11-21 12:25:00,99.33,99.36,99.3,99.34,5002.0,98.0636,98.0932,98.034,98.0735,5002.0
2019-11-21 12:30:00,99.32,99.39,99.32,99.39,2701.0,98.0537,98.1229,98.0537,98.1229,2701.0
2019-11-21 12:35:00,99.39,99.39,99.32,99.33,3005.0,98.1229,98.1229,98.0537,98.0636,3005.0
2019-11-21 12:40:00,99.33,99.36,99.27,99.28,3352.0,98.0636,98.0932,98.0044,98.0143,3352.0
2019-11-21 12:45:00,99.27,99.29,99.2,99.2,1363.0,98.0044,98.0241,97.9353,97.9353,1363.0
2019-11-21 12:50:00,99.19,99.2,99.12,99.12,2525.0,97.9254,97.9353,97.8563,97.8563,2525.0
2019-11-21 12:55:00,99.12,99.22,99.12,99.22,4650.0,97.8563,97.955,97.8563,97.955,4650.0
2019-11-21 13:00:00,99.22,99.33,99.22,99.26,3190.0,97.955,98.0636,97.955,97.9945,3190.0
2019-11-21 13:05:00,99.25,99.37,99.25,99.28,3650.0,97.9846,98.1031,97.9846,98.0143,3650.0
2019-11-21 13:10:00,99.27,99.29,99.2,99.21,5036.0,98.0044,98.0241,97.9353,97.9451,5036.0
2019-11-21 13:15:00,99.21,99.21,99.18,99.18,837.0,97.9451,97.9451,97.9155,97.9155,837.0
2019-11-21 13:20:00,99.17,99.19,99.1,99.11,3987.0,97.9057,97.9254,97.8366,97.8464,3987.0
2019-11-21 13:25:00,99.12,99.19,99.1,99.19,3641.0,97.8563,97.9254,97.8366,97.9254,3641.0
2019-11-21 13:30:00,99.19,99.22,99.17,99.18,2679.0,97.9254,97.955,97.9057,97.9155,2679.0
2019-11-21 13:35:00,99.18,99.22,99.15,99.22,3575.0,97.9155,97.955,97.8859,97.955,3575.0
2019-11-21 13:40:00,99.22,99.27,99.19,99.25,5859.0,97.955,98.0044,97.9254,97.9846,5859.0
2019-11-21 13:45:00,99.22,99.22,99.18,99.19,2080.0,97.955,97.955,97.9155,97.9254,2080.0
2019-11-21 13:50:00,99.2,99.24,99.2,99.24,51399.0,97.9353,97.9748,97.9353,97.9748,51399.0
2019-11-21 13:55:00,99.23,99.23,99.08,99.1,2910.0,97.9649,97.9649,97.8168,97.8366,2910.0
2019-11-21 14:00:00,99.11,99.13,99.02,99.03,5116.0,97.8464,97.8662,97.7576,97.7674,5116.0
2019-11-21 14:05:00,99.04,99.14,99.0,99.13,4633.0,97.7773,97.876,97.7378,97.8662,4633.0
2019-11-21 14:10:00,99.12,99.22,99.12,99.19,3512.0,97.8563,97.955,97.8563,97.9254,3512.0
2019-11-21 14:15:00,99.2,99.24,99.19,99.2,3200.0,97.9353,97.9748,97.9254,97.9353,3200.0
2019-11-21 14:20:00,99.21,99.26,99.19,99.25,4371.0,97.9451,97.9945,97.9254,97.9846,4371.0
2019-11-21 14:25:00,99.24,99.24,99.07,99.07,9352.0,97.9748,97.9748,97.8069,97.8069,9352.0
2019-11-21 14:30:00,99.08,99.09,99.05,99.08,4898.0,97.8168,97.8267,97.7872,97.8168,4898.0
2019-11-21 14:35:00,99.08,99.09,99.01,99.02,2117.0,97.8168,97.8267,97.7477,97.7576,2117.0
2019-11-21 14:40:00,99.02,99.06,99.02,99.05,2984.0,97.7576,97.7971,97.7576,97.7872,2984.0
2019-11-21 14:45:00,99.05,99.06,99.0,99.01,1919.0,97.7872,97.7971,97.7378,97.7477,1919.0
2019-11-21 14:50:00,99.0,99.03,98.99,99.01,4758.0,97.7378,97.7674,97.728,97.7477,4758.0
2019-11-21 14:55:00,99.01,99.05,98.99,99.0,3023.0,97.7477,97.7872,97.728,97.7378,3023.0
2019-11-21 15:00:00,99.0,99.02,98.98,99.01,2664.0,97.7378,97.7576,97.7181,97.7477,2664.0
2019-11-21 15:05:00,99.02,99.03,98.91,98.94,5282.0,97.7576,97.7674,97.649,97.6786,5282.0
2019-11-21 15:10:00,98.95,98.96,98.92,98.96,2861.0,97.6885,97.6983,97.6588,97.6983,2861.0
2019-11-21 15:15:00,98.96,99.02,98.96,99.02,2857.0,97.6983,97.7576,97.6983,97.7576,2857.0
2019-11-21 15:20:00,99.01,99.03,98.98,99.02,5338.0,97.7477,97.7674,97.7181,97.7576,5338.0
2019-11-21 15:25:00,99.02,99.07,99.02,99.06,3822.0,97.7576,97.8069,97.7576,97.7971,3822.0
2019-11-21 15:30:00,99.06,99.11,98.99,98.99,9399.0,97.7971,97.8464,97.728,97.728,9399.0
2019-11-21 15:35:00,99.0,99.02,98.97,98.99,5765.0,97.7378,97.7576,97.7082,97.728,5765.0
2019-11-21 15:40:00,98.99,99.02,98.92,98.92,7899.0,97.728,97.7576,97.6588,97.6588,7899.0
2019-11-21 15:45:00,98.93,99.02,98.92,98.98,15277.0,97.6687,97.7576,97.6588,97.7181,15277.0
2019-11-21 15:50:00,98.98,98.99,98.85,98.92,15817.0,97.7181,97.728,97.5897,97.6588,15817.0
2019-11-21 15:55:00,98.93,99.12,98.92,99.06,38273.0,97.6687,97.8563,97.6588,97.7971,38273.0
2019-11-22 09:30:00,99.45,99.68,99.4,99.56,12479.0,98.1821,98.4092,98.1327,98.2907,12479.0
2019-11-22 09:35:00,99.56,99.62,99.23,99.23,7727.0,98.2907,98.3499,97.9649,97.9649,7727.0
2019-11-22 09:40:00,99.28,99.48,99.12,99.48,3335.0,98.0143,98.2117,97.8563,98.2117,3335.0
2019-11-22 09:45:00,99.6,99.6,99.29,99.32,5165.0,98.3302,98.3302,98.0241,98.0537,5165.0
2019-11-22 09:50:00,99.41,99.54,99.29,99.48,13778.0,98.1426,98.2709,98.0241,98.2117,13778.0
2019-11-22 09:55:00,99.55,99.66,99.49,99.61,5241.0,98.2808,98.3894,98.2216,98.3401,5241.0
2019-11-22 10:00:00,99.61,99.7,99.48,99.49,3820.0,98.3401,98.4289,98.2117,98.2216,3820.0
2019-11-22 10:05:00,99.49,99.58,99.48,99.56,2601.0,98.2216,98.3104,98.2117,98.2907,2601.0
2019-11-22 10:10:00,99.53,99.6,99.48,99.6,3769.0,98.2611,98.3302,98.2117,98.3302,3769.0
2019-11-22 10:15:00,99.63,99.78,99.63,99.68,7708.0,98.3598,98.5079,98.3598,98.4092,7708.0
2019-11-22 10:20:00,99.68,99.74,99.58,99.62,5018.0,98.4092,98.4684,98.3104,98.3499,5018.0
2019-11-22 10:25:00,99.65,99.76,99.64,99.73,5871.0,98.3795,98.4881,98.3697,98.4585,5871.0
2019-11-22 10:30:00,99.72,99.88,99.68,99.82,13948.0,98.4486,98.6066,98.4092,98.5474,13948.0
2019-11-22 10:35:00,99.81,99.95,99.8,99.94,14659.0,98.5375,98.6757,98.5276,98.6658,14659.0
2019-11-22 10:40:00,99.96,100.13,99.96,100.13,18252.0,98.6856,98.8534,98.6856,98.8534,18252.0
2019-11-22 10:45:00,100.15,100.19,100.07,100.14,16602.0,98.8732,98.9127,98.7942,98.8633,16602.0
2019-11-22 10:50:00,100.12,100.13,100.0,100.13,9578.0,98.8435,98.8534,98.7251,98.8534,9578.0
2019-11-22 10:55:00,100.1,100.18,100.04,100.16,5538.0,98.8238,98.9028,98.7646,98.883,5538.0
2019-11-22 11:00:00,100.18,100.24,100.09,100.09,11528.0,98.9028,98.962,98.8139,98.8139,11528.0
2019-11-22 11:05:00,100.09,100.49,99.99,100.38,26810.0,98.8139,99.2088,98.7152,99.1002,26810.0
2019-11-22 11:10:00,100.37,100.42,100.28,100.3,8792.0,99.0904,99.1397,99.0015,99.0213,8792.0
2019-11-22 11:15:00,100.3,100.3,100.17,100.26,8043.0,99.0213,99.0213,98.8929,98.9818,8043.0
2019-11-22 11:20:00,100.28,100.34,100.26,100.34,1999.0,99.0015,99.0607,98.9818,99.0607,1999.0
2019-11-22 11:25:00,100.32,100.41,100.31,100.37,8014.0,99.041,99.1299,99.0311,99.0904,8014.0
2019-11-22 11:30:00,100.34,100.35,100.3,100.34,6649.0,99.0607,99.0706,99.0213,99.0607,6649.0
2019-11-22 11:35:00,100.31,100.36,100.27,100.34,6489.0,99.0311,99.0805,98.9916,99.0607,6489.0
2019-11-22 11:40:00,100.34,100.4,100.3,100.39,7118.0,99.0607,99.12,99.0213,99.1101,7118.0
2019-11-22 11:45:00,100.42,100.46,100.4,100.46,3604.0,99.1397,99.1792,99.12,99.1792,3604.0
2019-11-22 11:50:00,100.46,100.54,100.41,100.41,8202.0,99.1792,99.2582,99.1299,99.1299,8202.0
2019-11-22 11:55:00,100.41,100.72,100.41,100.62,9315.0,99.1299,99.4359,99.1299,99.3372,9315.0
2019-11-22 12:00:00,100.63,100.73,100.61,100.72,9182.0,99.347,99.4458,99.3273,99.4359,9182.0
2019-11-22 12:05:00,100.71,100.82,100.7,100.81,12720.0,99.426,99.5346,99.4162,99.5248,12720.0
2019-11-22 12:10:00,100.81,100.87,100.77,100.82,6569.0,99.5248,99.584,99.4853,99.5346,6569.0
2019-11-22 12:15:00,100.82,100.82,100.54,100.6,7267.0,99.5346,99.5346,99.2582,99.3174,7267.0
2019-11-22 12:20:00,100.58,100.59,100.44,100.5,4534.0,99.2977,99.3076,99.1595,99.2187,4534.0
2019-11-22 12:25:00,100.52,100.61,100.52,100.59,2757.0,99.2384,99.3273,99.2384,99.3076,2757.0
2019-11-22 12:30:00,100.6,100.75,100.6,100.73,5680.0,99.3174,99.4655,99.3174,99.4458,5680.0
2019-11-22 12:35:00,100.73,100.73,100.65,100.67,6432.0,99.4458,99.4458,99.3668,99.3865,6432.0
2019-11-22 12:40:00,100.67,100.75,100.66,100.75,4672.0,99.3865,99.4655,99.3767,99.4655,4672.0
2019-11-22 12:45:00,100.74,100.77,100.7,100.75,8046.0,99.4556,99.4853,99.4162,99.4655,8046.0
2019-11-22 12:50:00,100.75,100.78,100.7,100.78,4546.0,99.4655,99.4951,99.4162,99.4951,4546.0
2019-11-22 12:55:00,100.8,100.93,100.8,100.93,11643.0,99.5149,99.6432,99.5149,99.6432,11643.0
2019-11-22 13:00:00,100.93,101.11,100.91,101.09,36907.0,99.6432,99.8209,99.6235,99.8012,36907.0
2019-11-22 13:05:00,101.09,101.47,101.08,101.39,28153.0,99.8012,100.1763,99.7913,100.0974,28153.0
2019-11-22 13:10:00,101.41,101.43,101.2,101.26,15559.0,100.1171,100.1368,99.9098,99.969,15559.0
2019-11-22 13:15:00,101.26,101.33,101.18,101.25,17993.0,99.969,100.0381,99.89,99.9591,17993.0
2019-11-22 13:20:00,101.25,101.28,101.19,101.25,7568.0,99.9591,99.9888,99.8999,99.9591,7568.0
2019-11-22 13:25:00,101.26,101.28,101.24,101.28,10186.0,99.969,99.9888,99.9493,99.9888,10186.0
2019-11-22 13:30:00,101.27,101.39,101.27,101.36,12996.0,99.9789,100.0974,99.9789,100.0677,12996.0
2019-11-22 13:35:00,101.35,101.36,101.17,101.27,81220.0,100.0579,100.0677,99.8802,99.9789,81220.0
2019-11-22 13:40:00,101.27,101.29,101.17,101.21,6551.0,99.9789,99.9986,99.8802,99.9197,6551.0
2019-11-22 13:45:00,101.21,101.26,101.2,101.24,9431.0,99.9197,99.969,99.9098,99.9493,9431.0
2019-11-22 13:50:00,101.23,101.24,101.11,101.11,7487.0,99.9394,99.9493,99.8209,99.8209,7487.0
2019-11-22 13:55:00,101.12,101.28,101.12,101.28,12300.0,99.8308,99.9888,99.8308,99.9888,12300.0
2019-11-22 14:00:00,101.29,101.3,101.22,101.25,12044.0,99.9986,100.0085,99.9295,99.9591,12044.0
2019-11-22 14:05:00,101.25,101.35,101.25,101.31,12786.0,99.9591,100.0579,99.9591,100.0184,12786.0
2019-11-22 14:10:00,101.31,101.35,101.27,101.3,13438.0,100.0184,100.0579,99.9789,100.0085,13438.0
2019-11-22 14:15:00,101.3,101.31,101.23,101.28,14889.0,100.0085,100.0184,99.9394,99.9888,14889.0
2019-11-22 14:20:00,101.27,101.3,101.22,101.29,10970.0,99.9789,100.0085,99.9295,99.9986,10970.0
2019-11-22 14:25:00,101.3,101.35,101.27,101.28,8200.0,100.0085,100.0579,99.9789,99.9888,8200.0
2019-11-22 14:30:00,101.28,101.3,101.24,101.27,5528.0,99.9888,100.0085,99.9493,99.9789,5528.0
2019-11-22 14:35:00,101.27,101.29,101.26,101.29,45260.0,99.9789,99.9986,99.969,99.9986,45260.0
2019-11-22 14:40:00,101.27,101.28,101.26,101.26,5934.0,99.9789,99.9888,99.969,99.969,5934.0
2019-11-22 14:45:00,101.28,101.45,101.26,101.44,12514.0,99.9888,100.1566,99.969,100.1467,12514.0
2019-11-22 14:50:00,101.43,101.43,101.32,101.33,8321.0,100.1368,100.1368,100.0282,100.0381,8321.0
2019-11-22 14:55:00,101.34,101.35,101.29,101.32,8097.0,100.048,100.0579,99.9986,100.0282,8097.0
2019-11-22 15:00:00,101.33,101.35,101.32,101.33,5392.0,100.0381,100.0579,100.0282,100.0381,5392.0
2019-11-22 15:05:00,101.34,101.4,101.33,101.39,9879.0,100.048,100.1072,100.0381,100.0974,9879.0
2019-11-22 15:10:00,101.4,101.4,101.35,101.36,6854.0,100.1072,100.1072,100.0579,100.0677,6854.0
2019-11-22 15:15:00,101.36,101.37,101.25,101.32,59418.0,100.0677,100.0776,99.9591,100.0282,59418.0
2019-11-22 15:20:00,101.32,101.38,101.3,101.32,15805.0,100.0282,100.0875,100.0085,100.0282,15805.0
2019-11-22 15:25:00,101.33,101.37,101.33,101.35,9495.0,100.0381,100.0776,100.0381,100.0579,9495.0
2019-11-22 15:30:00,101.36,101.43,101.32,101.42,30828.0,100.0677,100.1368,100.0282,100.127,30828.0
2019-11-22 15:35:00,101.43,101.46,101.37,101.38,23904.0,100.1368,100.1665,100.0776,100.0875,23904.0
2019-11-22 15:40:00,101.38,101.43,101.36,101.42,21398.0,100.0875,100.1368,100.0677,100.127,21398.0
2019-11-22 15:45:00,101.41,101.44,101.36,101.4,40002.0,100.1171,100.1467,100.0677,100.1072,40002.0
2019-11-22 15:50:00,101.39,101.4,101.28,101.36,54118.0,100.0974,100.1072,99.9888,100.0677,54118.0
2019-11-22 15:55:00,101.36,101.36,101.19,101.23,174322.0,100.0677,100.0677,99.8999,99.9394,174322.0
2019-11-25 09:30:00,101.86,102.49,101.85,102.18,34331.0,100.5614,101.1833,100.5515,100.8773,34331.0
2019-11-25 09:35:00,102.13,102.35,101.86,102.28,10537.0,100.8279,101.0451,100.5614,100.976,10537.0
2019-11-25 09:40:00,102.22,102.59,102.1,102.54,15750.0,100.9168,101.2821,100.7983,101.2327,15750.0
2019-11-25 09:45:00,102.53,102.95,102.52,102.86,30956.0,101.2228,101.6375,101.2129,101.5486,30956.0
2019-11-25 09:50:00,102.86,102.96,102.62,102.62,12167.0,101.5486,101.6473,101.3117,101.3117,12167.0
2019-11-25 09:55:00,102.69,102.85,102.62,102.78,16567.0,101.3808,101.5387,101.3117,101.4696,16567.0
2019-11-25 10:00:00,102.83,102.85,102.7,102.84,7821.0,101.519,101.5387,101.3907,101.5289,7821.0
2019-11-25 10:05:00,102.83,102.93,102.65,102.87,12544.0,101.519,101.6177,101.3413,101.5585,12544.0
2019-11-25 10:10:00,102.92,103.17,102.92,103.04,9941.0,101.6079,101.8547,101.6079,101.7263,9941.0
2019-11-25 10:15:00,103.03,103.11,102.82,102.83,12987.0,101.7164,101.7954,101.5091,101.519,12987.0
2019-11-25 10:20:00,102.78,102.83,102.62,102.83,13103.0,101.4696,101.519,101.3117,101.519,13103.0
2019-11-25 10:25:00,102.83,102.85,102.67,102.68,9528.0,101.519,101.5387,101.361,101.3709,9528.0
2019-11-25 10:30:00,102.7,102.8,102.67,102.8,9297.0,101.3907,101.4894,101.361,101.4894,9297.0
2019-11-25 10:35:00,102.79,102.87,102.68,102.87,7834.0,101.4795,101.5585,101.3709,101.5585,7834.0
2019-11-25 10:40:00,102.86,102.93,102.83,102.88,13825.0,101.5486,101.6177,101.519,101.5684,13825.0
2019-11-25 10:45:00,102.87,103.01,102.86,103.0,10536.0,101.5585,101.6967,101.5486,101.6868,10536.0
2019-11-25 10:50:00,103.01,103.05,102.87,102.99,11648.0,101.6967,101.7362,101.5585,101.677,11648.0
2019-11-25 10:55:00,103.02,103.09,102.95,102.96,15277.0,101.7066,101.7757,101.6375,101.6473,15277.0
2019-11-25 11:00:00,102.98,102.98,102.87,102.93,10137.0,101.6671,101.6671,101.5585,101.6177,10137.0
2019-11-25 11:05:00,102.91,102.96,102.9,102.95,7597.0,101.598,101.6473,101.5881,101.6375,7597.0
2019-11-25 11:10:00,102.94,103.0,102.87,103.0,6089.0,101.6276,101.6868,101.5585,101.6868,6089.0
2019-11-25 11:15:00,102.99,103.03,102.94,103.0,9322.0,101.677,101.7164,101.6276,101.6868,9322.0
2019-11-25 11:20:00,103.0,103.0,102.8,102.84,10020.0,101.6868,101.6868,101.4894,101.5289,10020.0
2019-11-25 11:25:00,102.84,102.94,102.84,102.86,7936.0,101.5289,101.6276,101.5289,101.5486,7936.0
2019-11-25 11:30:00,102.85,102.91,102.83,102.91,7084.0,101.5387,101.598,101.519,101.598,7084.0
2019-11-25 11:35:00,102.9,103.01,102.88,103.0,13704.0,101.5881,101.6967,101.5684,101.6868,13704.0
2019-11-25 11:40:00,102.99,103.08,102.99,103.04,11050.0,101.677,101.7658,101.677,101.7263,11050.0
2019-11-25 11:45:00,103.04,103.1,103.02,103.08,9469.0,101.7263,101.7856,101.7066,101.7658,9469.0
2019-11-25 11:50:00,103.08,103.08,102.89,102.96,10564.0,101.7658,101.7658,101.5782,101.6473,10564.0
2019-11-25 11:55:00,102.97,103.09,102.96,103.09,9991.0,101.6572,101.7757,101.6473,101.7757,9991.0
2019-11-25 12:00:00,103.08,103.13,103.05,103.05,8836.0,101.7658,101.8152,101.7362,101.7362,8836.0
2019-11-25 12:05:00,103.05,103.05,102.95,102.97,7427.0,101.7362,101.7362,101.6375,101.6572,7427.0
2019-11-25 12:10:00,102.97,103.04,102.96,103.04,5784.0,101.6572,101.7263,101.6473,101.7263,5784.0
2019-11-25 12:15:00,103.04,103.07,102.98,102.99,11284.0,101.7263,101.7559,101.6671,101.677,11284.0
2019-11-25 12:20:00,103.0,103.13,102.98,103.13,5334.0,101.6868,101.8152,101.6671,101.8152,5334.0
2019-11-25 12:25:00,103.1,103.16,103.1,103.14,10397.0,101.7856,101.8448,101.7856,101.825,10397.0
2019-11-25 12:30:00,103.14,103.21,103.03,103.03,10946.0,101.825,101.8942,101.7164,101.7164,10946.0
2019-11-25 12:35:00,103.05,103.14,103.04,103.12,12287.0,101.7362,101.825,101.7263,101.8053,12287.0
2019-11-25 12:40:00,103.12,103.26,103.12,103.22,8255.0,101.8053,101.9435,101.8053,101.904,8255.0
2019-11-25 12:45:00,103.23,103.27,103.22,103.26,4500.0,101.9139,101.9534,101.904,101.9435,4500.0
2019-11-25 12:50:00,103.27,103.3,103.21,103.29,4735.0,101.9534,101.983,101.8942,101.9731,4735.0
2019-11-25 12:55:00,103.28,103.38,103.28,103.38,5529.0,101.9633,102.062,101.9633,102.062,5529.0
2019-11-25 13:00:00,103.39,103.46,103.31,103.38,12166.0,102.0719,102.141,101.9929,102.062,12166.0
2019-11-25 13:05:00,103.38,103.41,103.32,103.33,15227.0,102.062,102.0916,102.0028,102.0126,15227.0
2019-11-25 13:10:00,103.33,103.36,103.31,103.35,3917.0,102.0126,102.0422,101.9929,102.0324,3917.0
2019-11-25 13:15:00,103.36,103.44,103.33,103.44,5779.0,102.0422,102.1212,102.0126,102.1212,5779.0
2019-11-25 13:20:00,103.43,103.49,103.19,103.21,14935.0,102.1113,102.1706,101.8744,101.8942,14935.0
2019-11-25 13:25:00,103.18,103.23,103.15,103.21,12775.0,101.8645,101.9139,101.8349,101.8942,12775.0
2019-11-25 13:30:00,103.23,103.24,103.08,103.09,25031.0,101.9139,101.9238,101.7658,101.7757,25031.0
2019-11-25 13:35:00,103.08,103.15,103.02,103.13,12277.0,101.7658,101.8349,101.7066,101.8152,12277.0
2019-11-25 13:40:00,103.15,103.18,103.07,103.08,9578.0,101.8349,101.8645,101.7559,101.7658,9578.0
2019-11-25 13:45:00,103.11,103.14,103.05,103.08,4900.0,101.7954,101.825,101.7362,101.7658,4900.0
2019-11-25 13:50:00,103.07,103.11,103.01,103.02,12363.0,101.7559,101.7954,101.6967,101.7066,12363.0
2019-11-25 13:55:00,103.02,103.03,102.95,103.0,4715.0,101.7066,101.7164,101.6375,101.6868,4715.0
2019-11-25 14:00:00,103.0,103.01,102.89,102.9,14304.0,101.6868,101.6967,101.5782,101.5881,14304.0
2019-11-25 14:05:00,102.88,102.93,102.86,102.88,6358.0,101.5684,101.6177,101.5486,101.5684,6358.0
2019-11-25 14:10:00,102.88,103.03,102.83,103.03,11794.0,101.5684,101.7164,101.519,101.7164,11794.0
2019-11-25 14:15:00,103.02,103.04,102.96,102.99,9764.0,101.7066,101.7263,101.6473,101.677,9764.0
2019-11-25 14:20:00,102.99,103.02,102.97,103.02,8781.0,101.677,101.7066,101.6572,101.7066,8781.0
2019-11-25 14:25:00,103.01,103.07,103.0,103.02,6194.0,101.6967,101.7559,101.6868,101.7066,6194.0
2019-11-25 14:30:00,103.03,103.13,103.03,103.12,8068.0,101.7164,101.8152,101.7164,101.8053,8068.0
2019-11-25 14:35:00,103.12,103.19,103.1,103.15,11669.0,101.8053,101.8744,101.7856,101.8349,11669.0
2019-11-25 14:40:00,103.15,103.16,103.07,103.09,9246.0,101.8349,101.8448,101.7559,101.7757,9246.0
2019-11-25 14:45:00,103.09,103.11,103.03,103.1,7601.0,101.7757,101.7954,101.7164,101.7856,7601.0
2019-11-25 14:50:00,103.11,103.12,103.08,103.12,8351.0,101.7954,101.8053,101.7658,101.8053,8351.0
2019-11-25 14:55:00,103.12,103.13,103.04,103.05,9326.0,101.8053,101.8152,101.7263,101.7362,9326.0
2019-11-25 15:00:00,103.05,103.08,103.03,103.05,9201.0,101.7362,101.7658,101.7164,101.7362,9201.0
2019-11-25 15:05:00,103.05,103.05,102.95,102.99,9064.0,101.7362,101.7362,101.6375,101.677,9064.0
2019-11-25 15:10:00,102.99,103.08,102.99,103.07,6656.0,101.677,101.7658,101.677,101.7559,6656.0
2019-11-25 15:15:00,103.06,103.07,103.0,103.01,8655.0,101.7461,101.7559,101.6868,101.6967,8655.0
2019-11-25 15:20:00,103.03,103.07,103.02,103.05,9346.0,101.7164,101.7559,101.7066,101.7362,9346.0
2019-11-25 15:25:00,103.05,103.12,103.05,103.11,9160.0,101.7362,101.8053,101.7362,101.7954,9160.0
2019-11-25 15:30:00,103.11,103.11,103.02,103.03,10498.0,101.7954,101.7954,101.7066,101.7164,10498.0
2019-11-25 15:35:00,103.03,103.03,102.99,103.01,15205.0,101.7164,101.7164,101.677,101.6967,15205.0
2019-11-25 15:40:00,103.01,103.05,102.95,102.99,18033.0,101.6967,101.7362,101.6375,101.677,18033.0
2019-11-25 15:45:00,102.99,103.15,102.97,103.07,29277.0,101.677,101.8349,101.6572,101.7559,29277.0
2019-11-25 15:50:00,103.06,103.11,103.03,103.1,38684.0,101.7461,101.7954,101.7164,101.7856,38684.0
2019-11-25 15:55:00,103.11,103.24,103.03,103.11,124672.0,101.7954,101.9238,101.7164,101.7954,124672.0
2019-11-26 09:30:00,103.2,103.35,102.85,103.34,15251.0,101.8843,102.0324,101.5387,102.0225,15251.0
2019-11-26 09:35:00,103.34,103.74,103.32,103.74,7611.0,102.0225,102.4174,102.0028,102.4174,7611.0
2019-11-26 09:40:00,103.82,103.82,103.25,103.34,7223.0,102.4964,102.4964,101.9336,102.0225,7223.0
2019-11-26 09:45:00,103.46,103.71,103.46,103.66,9319.0,102.141,102.3878,102.141,102.3384,9319.0
2019-11-26 09:50:00,103.67,103.77,103.59,103.77,4874.0,102.3483,102.447,102.2693,102.447,4874.0
2019-11-26 09:55:00,103.77,103.85,103.68,103.84,24900.0,102.447,102.526,102.3582,102.5161,24900.0
2019-11-26 10:00:00,103.79,103.92,103.73,103.77,7028.0,102.4668,102.5951,102.4075,102.447,7028.0
2019-11-26 10:05:00,103.74,103.96,103.7,103.95,5546.0,102.4174,102.6346,102.3779,102.6247,5546.0
2019-11-26 10:10:00,103.93,103.98,103.88,103.97,13268.0,102.605,102.6543,102.5556,102.6445,13268.0
2019-11-26 10:15:00,103.96,104.1,103.9,103.91,10427.0,102.6346,102.7728,102.5754,102.5852,10427.0
2019-11-26 10:20:00,103.92,103.98,103.88,103.94,5216.0,102.5951,102.6543,102.5556,102.6148,5216.0
2019-11-26 10:25:00,103.98,104.07,103.93,103.98,6279.0,102.6543,102.7432,102.605,102.6543,6279.0
2019-11-26 10:30:00,104.03,104.27,104.01,104.23,19478.0,102.7037,102.9406,102.684,102.9011,19478.0
2019-11-26 10:35:00,104.23,104.36,104.16,104.3,14151.0,102.9011,103.0295,102.832,102.9703,14151.0
2019-11-26 10:40:00,104.31,104.52,104.27,104.41,13574.0,102.9801,103.1875,102.9406,103.0789,13574.0
2019-11-26 10:45:00,104.38,104.45,104.35,104.37,11584.0,103.0492,103.1183,103.0196,103.0394,11584.0
2019-11-26 10:50:00,104.36,104.38,104.28,104.31,6139.0,103.0295,103.0492,102.9505,102.9801,6139.0
2019-11-26 10:55:00,104.31,104.43,104.24,104.33,6780.0,102.9801,103.0986,102.911,102.9999,6780.0
2019-11-26 11:00:00,104.34,104.55,104.34,104.52,15437.0,103.0097,103.2171,103.0097,103.1875,15437.0
2019-11-26 11:05:00,104.52,104.53,104.31,104.31,7641.0,103.1875,103.1973,102.9801,102.9801,7641.0
2019-11-26 11:10:00,104.33,104.44,104.31,104.38,8484.0,102.9999,103.1085,102.9801,103.0492,8484.0
2019-11-26 11:15:00,104.37,104.54,104.37,104.4,6056.0,103.0394,103.2072,103.0394,103.069,6056.0
2019-11-26 11:20:00,104.39,104.39,104.28,104.36,6121.0,103.0591,103.0591,102.9505,103.0295,6121.0
2019-11-26 11:25:00,104.37,104.42,104.28,104.42,4739.0,103.0394,103.0887,102.9505,103.0887,4739.0
2019-11-26 11:30:00,104.4,104.5,104.36,104.43,6129.0,103.069,103.1677,103.0295,103.0986,6129.0
2019-11-26 11:35:00,104.44,104.45,104.24,104.3,5159.0,103.1085,103.1183,102.911,102.9703,5159.0
2019-11-26 11:40:00,104.32,104.39,104.25,104.36,5658.0,102.99,103.0591,102.9209,103.0295,5658.0
2019-11-26 11:45:00,104.36,104.36,104.15,104.22,16430.0,103.0295,103.0295,102.8222,102.8913,16430.0
2019-11-26 11:50:00,104.22,104.32,104.2,104.32,4649.0,102.8913,102.99,102.8715,102.99,4649.0
2019-11-26 11:55:00,104.33,104.37,104.29,104.33,4679.0,102.9999,103.0394,102.9604,102.9999,4679.0
2019-11-26 12:00:00,104.33,104.36,104.29,104.31,4494.0,102.9999,103.0295,102.9604,102.9801,4494.0
2019-11-26 12:05:00,104.3,104.31,104.24,104.26,4639.0,102.9703,102.9801,102.911,102.9308,4639.0
2019-11-26 12:10:00,104.26,104.31,104.24,104.31,5630.0,102.9308,102.9801,102.911,102.9801,5630.0
2019-11-26 12:15:00,104.35,104.37,104.31,104.34,3630.0,103.0196,103.0394,102.9801,103.0097,3630.0
2019-11-26 12:20:00,104.34,104.39,104.3,104.31,5920.0,103.0097,103.0591,102.9703,102.9801,5920.0
2019-11-26 12:25:00,104.3,104.37,104.3,104.37,3916.0,102.9703,103.0394,102.9703,103.0394,3916.0
2019-11-26 12:30:00,104.37,104.49,104.35,104.43,6596.0,103.0394,103.1578,103.0196,103.0986,6596.0
2019-11-26 12:35:00,104.46,104.51,104.46,104.49,4601.0,103.1282,103.1776,103.1282,103.1578,4601.0
2019-11-26 12:40:00,104.48,104.49,104.39,104.45,9872.0,103.148,103.1578,103.0591,103.1183,9872.0
2019-11-26 12:45:00,104.47,104.48,104.43,104.46,6808.0,103.1381,103.148,103.0986,103.1282,6808.0
2019-11-26 12:50:00,104.45,104.47,104.43,104.45,5310.0,103.1183,103.1381,103.0986,103.1183,5310.0
2019-11-26 12:55:00,104.47,104.48,104.44,104.48,5189.0,103.1381,103.148,103.1085,103.148,5189.0
2019-11-26 13:00:00,104.47,104.48,104.43,104.48,7791.0,103.1381,103.148,103.0986,103.148,7791.0
2019-11-26 13:05:00,104.47,104.49,104.46,104.48,4905.0,103.1381,103.1578,103.1282,103.148,4905.0
2019-11-26 13:10:00,104.47,104.48,104.41,104.42,4140.0,103.1381,103.148,103.0789,103.0887,4140.0
2019-11-26 13:15:00,104.44,104.51,104.43,104.51,7914.0,103.1085,103.1776,103.0986,103.1776,7914.0
2019-11-26 13:20:00,104.51,104.55,104.48,104.52,10101.0,103.1776,103.2171,103.148,103.1875,10101.0
2019-11-26 13:25:00,104.51,104.68,104.49,104.67,11658.0,103.1776,103.3454,103.1578,103.3355,11658.0
2019-11-26 13:30:00,104.69,104.7,104.61,104.63,16055.0,103.3553,103.3652,103.2763,103.296,16055.0
2019-11-26 13:35:00,104.65,104.69,104.65,104.68,4906.0,103.3158,103.3553,103.3158,103.3454,4906.0
2019-11-26 13:40:00,104.69,104.74,104.67,104.74,6632.0,103.3553,103.4046,103.3355,103.4046,6632.0
2019-11-26 13:45:00,104.75,104.83,104.74,104.81,18913.0,103.4145,103.4935,103.4046,103.4738,18913.0
2019-11-26 13:50:00,104.82,104.95,104.8,104.91,40349.0,103.4836,103.612,103.4639,103.5725,40349.0
2019-11-26 13:55:00,104.9,104.91,104.89,104.9,3132.0,103.5626,103.5725,103.5527,103.5626,3132.0
2019-11-26 14:00:00,104.9,104.95,104.89,104.94,9646.0,103.5626,103.612,103.5527,103.6021,9646.0
2019-11-26 14:05:00,104.94,105.0,104.94,105.0,9098.0,103.6021,103.6613,103.6021,103.6613,9098.0
2019-11-26 14:10:00,105.0,105.05,105.0,105.02,22201.0,103.6613,103.7107,103.6613,103.6811,22201.0
2019-11-26 14:15:00,105.03,105.04,104.93,104.94,13872.0,103.6909,103.7008,103.5922,103.6021,13872.0
2019-11-26 14:20:00,104.93,104.95,104.91,104.95,8530.0,103.5922,103.612,103.5725,103.612,8530.0
2019-11-26 14:25:00,104.95,104.96,104.8,104.82,12404.0,103.612,103.6218,103.4639,103.4836,12404.0
2019-11-26 14:30:00,104.81,104.88,104.78,104.86,10558.0,103.4738,103.5429,103.4441,103.5231,10558.0
2019-11-26 14:35:00,104.86,104.91,104.85,104.9,10813.0,103.5231,103.5725,103.5132,103.5626,10813.0
2019-11-26 14:40:00,104.9,104.98,104.89,104.97,9901.0,103.5626,103.6416,103.5527,103.6317,9901.0
2019-11-26 14:45:00,104.96,105.08,104.93,105.06,17515.0,103.6218,103.7403,103.5922,103.7206,17515.0
2019-11-26 14:50:00,105.07,105.08,104.99,105.01,13540.0,103.7304,103.7403,103.6515,103.6712,13540.0
2019-11-26 14:55:00,105.02,105.04,104.98,104.99,8489.0,103.6811,103.7008,103.6416,103.6515,8489.0
2019-11-26 15:00:00,104.98,104.99,104.92,104.93,9323.0,103.6416,103.6515,103.5824,103.5922,9323.0
2019-11-26 15:05:00,104.92,104.94,104.89,104.93,23575.0,103.5824,103.6021,103.5527,103.5922,23575.0
2019-11-26 15:10:00,104.92,104.92,104.84,104.9,13732.0,103.5824,103.5824,103.5034,103.5626,13732.0
2019-11-26 15:15:00,104.89,104.97,104.88,104.92,13022.0,103.5527,103.6317,103.5429,103.5824,13022.0
2019-11-26 15:20:00,104.91,104.93,104.84,104.85,12513.0,103.5725,103.5922,103.5034,103.5132,12513.0
2019-11-26 15:25:00,104.86,104.88,104.85,104.87,8123.0,103.5231,103.5429,103.5132,103.533,8123.0
2019-11-26 15:30:00,104.87,104.9,104.85,104.88,16065.0,103.533,103.5626,103.5132,103.5429,16065.0
2019-11-26 15:35:00,104.88,104.95,104.86,104.94,15421.0,103.5429,103.612,103.5231,103.6021,15421.0
2019-11-26 15:40:00,104.94,104.99,104.92,104.97,25431.0,103.6021,103.6515,103.5824,103.6317,25431.0
2019-11-26 15:45:00,104.98,105.16,104.98,105.15,28369.0,103.6416,103.8193,103.6416,103.8094,28369.0
2019-11-26 15:50:00,105.14,105.31,105.05,105.31,66985.0,103.7995,103.9674,103.7107,103.9674,66985.0
2019-11-26 15:55:00,105.31,105.42,105.21,105.29,197815.0,103.9674,104.076,103.8687,103.9476,197815.0
2019-11-27 09:30:00,105.56,105.56,105.06,105.26,11833.0,104.2142,104.2142,103.7206,103.918,11833.0
2019-11-27 09:35:00,105.35,105.35,105.04,105.04,5702.0,104.0069,104.0069,103.7008,103.7008,5702.0
2019-11-27 09:40:00,105.11,105.26,105.06,105.24,3756.0,103.7699,103.918,103.7206,103.8983,3756.0
2019-11-27 09:45:00,105.3,105.68,105.3,105.68,11247.0,103.9575,104.3327,103.9575,104.3327,11247.0
2019-11-27 09:50:00,105.67,105.88,105.59,105.83,9596.0,104.3228,104.5301,104.2438,104.4807,9596.0
2019-11-27 09:55:00,105.84,105.93,105.83,105.9,8797.0,104.4906,104.5795,104.4807,104.5499,8797.0
2019-11-27 10:00:00,105.87,106.04,105.82,105.98,15191.0,104.5202,104.6881,104.4709,104.6288,15191.0
2019-11-27 10:05:00,106.0,106.06,105.94,106.0,26822.0,104.6486,104.7078,104.5893,104.6486,26822.0
2019-11-27 10:10:00,106.02,106.08,105.91,106.08,14214.0,104.6683,104.7276,104.5597,104.7276,14214.0
2019-11-27 10:15:00,106.08,106.19,105.99,106.18,9341.0,104.7276,104.8362,104.6387,104.8263,9341.0
2019-11-27 10:20:00,106.17,106.18,106.0,106.0,13141.0,104.8164,104.8263,104.6486,104.6486,13141.0
2019-11-27 10:25:00,106.01,106.02,105.92,105.98,8211.0,104.6585,104.6683,104.5696,104.6288,8211.0
2019-11-27 10:30:00,106.0,106.14,105.91,106.12,12758.0,104.6486,104.7868,104.5597,104.7671,12758.0
2019-11-27 10:35:00,106.14,106.14,106.01,106.11,7779.0,104.7868,104.7868,104.6585,104.7572,7779.0
2019-11-27 10:40:00,106.09,106.11,106.02,106.1,9604.0,104.7374,104.7572,104.6683,104.7473,9604.0
2019-11-27 10:45:00,106.11,106.2,106.04,106.2,10691.0,104.7572,104.846,104.6881,104.846,10691.0
2019-11-27 10:50:00,106.2,106.21,106.09,106.15,10867.0,104.846,104.8559,104.7374,104.7967,10867.0
2019-11-27 10:55:00,106.17,106.18,106.06,106.11,9116.0,104.8164,104.8263,104.7078,104.7572,9116.0
2019-11-27 11:00:00,106.13,106.21,106.06,106.08,6252.0,104.7769,104.8559,104.7078,104.7276,6252.0
2019-11-27 11:05:00,106.1,106.27,106.1,106.27,7072.0,104.7473,104.9151,104.7473,104.9151,7072.0
2019-11-27 11:10:00,106.25,106.25,106.16,106.22,12348.0,104.8954,104.8954,104.8065,104.8658,12348.0
2019-11-27 11:15:00,106.23,106.24,106.19,106.2,7405.0,104.8757,104.8855,104.8362,104.846,7405.0
2019-11-27 11:20:00,106.2,106.2,106.16,106.19,6123.0,104.846,104.846,104.8065,104.8362,6123.0
2019-11-27 11:25:00,106.18,106.21,106.17,106.2,7000.0,104.8263,104.8559,104.8164,104.846,7000.0
2019-11-27 11:30:00,106.2,106.28,106.16,106.22,10200.0,104.846,104.925,104.8065,104.8658,10200.0
2019-11-27 11:35:00,106.25,106.3,106.23,106.24,7450.0,104.8954,104.9448,104.8757,104.8855,7450.0
2019-11-27 11:40:00,106.24,106.29,106.23,106.26,15706.0,104.8855,104.9349,104.8757,104.9053,15706.0
2019-11-27 11:45:00,106.25,106.26,106.03,106.05,11969.0,104.8954,104.9053,104.6782,104.6979,11969.0
2019-11-27 11:50:00,106.08,106.11,105.99,106.02,10585.0,104.7276,104.7572,104.6387,104.6683,10585.0
2019-11-27 11:55:00,106.02,106.08,105.95,106.08,10329.0,104.6683,104.7276,104.5992,104.7276,10329.0
2019-11-27 12:00:00,106.09,106.13,106.06,106.12,16400.0,104.7374,104.7769,104.7078,104.7671,16400.0
2019-11-27 12:05:00,106.16,106.19,106.13,106.14,22704.0,104.8065,104.8362,104.7769,104.7868,22704.0
2019-11-27 12:10:00,106.13,106.16,106.07,106.11,5712.0,104.7769,104.8065,104.7177,104.7572,5712.0
2019-11-27 12:15:00,106.11,106.11,106.0,106.04,12568.0,104.7572,104.7572,104.6486,104.6881,12568.0
2019-11-27 12:20:00,106.04,106.04,105.96,105.96,10821.0,104.6881,104.6881,104.6091,104.6091,10821.0
2019-11-27 12:25:00,105.97,106.03,105.96,106.01,6211.0,104.619,104.6782,104.6091,104.6585,6211.0
2019-11-27 12:30:00,106.01,106.04,106.0,106.01,6070.0,104.6585,104.6881,104.6486,104.6585,6070.0
2019-11-27 12:35:00,106.01,106.04,105.98,106.02,6378.0,104.6585,104.6881,104.6288,104.6683,6378.0
2019-11-27 12:40:00,106.0,106.05,105.97,105.99,5741.0,104.6486,104.6979,104.619,104.6387,5741.0
2019-11-27 12:45:00,106.0,106.05,105.99,106.03,4900.0,104.6486,104.6979,104.6387,104.6782,4900.0
2019-11-27 12:50:00,106.02,106.08,106.01,106.06,6735.0,104.6683,104.7276,104.6585,104.7078,6735.0
2019-11-27 12:55:00,106.07,106.1,106.06,106.09,5450.0,104.7177,104.7473,104.7078,104.7374,5450.0
2019-11-27 13:00:00,106.08,106.14,106.08,106.09,6741.0,104.7276,104.7868,104.7276,104.7374,6741.0
2019-11-27 13:05:00,106.11,106.13,106.04,106.11,15828.0,104.7572,104.7769,104.6881,104.7572,15828.0
2019-11-27 13:10:00,106.13,106.23,106.1,106.19,9487.0,104.7769,104.8757,104.7473,104.8362,9487.0
2019-11-27 13:15:00,106.19,106.19,106.09,106.12,3356.0,104.8362,104.8362,104.7374,104.7671,3356.0
2019-11-27 13:20:00,106.11,106.17,106.11,106.15,4786.0,104.7572,104.8164,104.7572,104.7967,4786.0
2019-11-27 13:25:00,106.15,106.18,106.13,106.15,4602.0,104.7967,104.8263,104.7769,104.7967,4602.0
2019-11-27 13:30:00,106.16,106.28,106.16,106.25,5500.0,104.8065,104.925,104.8065,104.8954,5500.0
2019-11-27 13:35:00,106.25,106.33,106.23,106.23,6020.0,104.8954,104.9744,104.8757,104.8757,6020.0
2019-11-27 13:40:00,106.26,106.27,106.23,106.25,4363.0,104.9053,104.9151,104.8757,104.8954,4363.0
2019-11-27 13:45:00,106.25,106.28,106.23,106.27,5863.0,104.8954,104.925,104.8757,104.9151,5863.0
2019-11-27 13:50:00,106.25,106.3,106.21,106.22,8446.0,104.8954,104.9448,104.8559,104.8658,8446.0
2019-11-27 13:55:00,106.22,106.29,106.21,106.28,6774.0,104.8658,104.9349,104.8559,104.925,6774.0
2019-11-27 14:00:00,106.29,106.31,106.27,106.29,5564.0,104.9349,104.9546,104.9151,104.9349,5564.0
2019-11-27 14:05:00,106.29,106.33,106.16,106.16,9368.0,104.9349,104.9744,104.8065,104.8065,9368.0
2019-11-27 14:10:00,106.18,106.2,106.1,106.17,12177.0,104.8263,104.846,104.7473,104.8164,12177.0
2019-11-27 14:15:00,106.15,106.18,106.05,106.07,8809.0,104.7967,104.8263,104.6979,104.7177,8809.0
2019-11-27 14:20:00,106.07,106.15,106.07,106.12,6839.0,104.7177,104.7967,104.7177,104.7671,6839.0
2019-11-27 14:25:00,106.11,106.11,106.03,106.09,7729.0,104.7572,104.7572,104.6782,104.7374,7729.0
2019-11-27 14:30:00,106.09,106.23,106.08,106.15,12783.0,104.7374,104.8757,104.7276,104.7967,12783.0
2019-11-27 14:35:00,106.19,106.23,106.12,106.18,9073.0,104.8362,104.8757,104.7671,104.8263,9073.0
2019-11-27 14:40:00,106.17,106.22,106.16,106.2,7076.0,104.8164,104.8658,104.8065,104.846,7076.0
2019-11-27 14:45:00,106.2,106.22,106.17,106.19,6840.0,104.846,104.8658,104.8164,104.8362,6840.0
2019-11-27 14:50:00,106.2,106.21,106.14,106.2,7707.0,104.846,104.8559,104.7868,104.846,7707.0
2019-11-27 14:55:00,106.21,106.26,106.16,106.17,25813.0,104.8559,104.9053,104.8065,104.8164,25813.0
2019-11-27 15:00:00,106.17,106.2,106.14,106.19,11467.0,104.8164,104.846,104.7868,104.8362,11467.0
2019-11-27 15:05:00,106.17,106.19,106.11,106.18,10135.0,104.8164,104.8362,104.7572,104.8263,10135.0
2019-11-27 15:10:00,106.17,106.28,106.16,106.26,34814.0,104.8164,104.925,104.8065,104.9053,34814.0
2019-11-27 15:15:00,106.27,106.3,106.21,106.26,10342.0,104.9151,104.9448,104.8559,104.9053,10342.0
2019-11-27 15:20:00,106.27,106.28,106.25,106.26,5224.0,104.9151,104.925,104.8954,104.9053,5224.0
2019-11-27 15:25:00,106.28,106.33,106.26,106.3,9770.0,104.925,104.9744,104.9053,104.9448,9770.0
2019-11-27 15:30:00,106.31,106.37,106.29,106.34,16258.0,104.9546,105.0139,104.9349,104.9842,16258.0
2019-11-27 15:35:00,106.34,106.38,106.21,106.26,37693.0,104.9842,105.0237,104.8559,104.9053,37693.0
2019-11-27 15:40:00,106.26,106.37,106.25,106.33,27684.0,104.9053,105.0139,104.8954,104.9744,27684.0
2019-11-27 15:45:00,106.32,106.42,106.31,106.33,22544.0,104.9645,105.0632,104.9546,104.9744,22544.0
2019-11-27 15:50:00,106.33,106.34,106.23,106.32,59023.0,104.9744,104.9842,104.8757,104.9645,59023.0
2019-11-27 15:55:00,106.32,106.4,106.25,106.36,71815.0,104.9645,105.0435,104.8954,105.004,71815.0
2019-11-29 09:30:00,105.82,106.14,105.82,106.02,8471.0,104.4709,104.7868,104.4709,104.6683,8471.0
2019-11-29 09:35:00,106.01,106.25,105.98,106.1,4273.0,104.6585,104.8954,104.6288,104.7473,4273.0
2019-11-29 09:40:00,106.14,106.17,105.61,105.66,3210.0,104.7868,104.8164,104.2636,104.3129,3210.0
2019-11-29 09:45:00,105.66,105.68,105.54,105.65,14673.0,104.3129,104.3327,104.1944,104.303,14673.0
2019-11-29 09:50:00,105.67,105.82,105.61,105.71,7339.0,104.3228,104.4709,104.2636,104.3623,7339.0
2019-11-29 09:55:00,105.7,105.8,105.42,105.42,13548.0,104.3524,104.4511,104.076,104.076,13548.0
2019-11-29 10:00:00,105.5,105.62,105.42,105.42,11355.0,104.155,104.2734,104.076,104.076,11355.0
2019-11-29 10:05:00,105.43,105.68,105.31,105.58,14261.0,104.0858,104.3327,103.9674,104.2339,14261.0
2019-11-29 10:10:00,105.58,105.66,105.58,105.63,7032.0,104.2339,104.3129,104.2339,104.2833,7032.0
2019-11-29 10:15:00,105.61,105.65,105.53,105.56,4248.0,104.2636,104.303,104.1846,104.2142,4248.0
2019-11-29 10:20:00,105.57,105.63,105.55,105.63,5559.0,104.2241,104.2833,104.2043,104.2833,5559.0
2019-11-29 10:25:00,105.65,105.69,105.59,105.66,4745.0,104.303,104.3425,104.2438,104.3129,4745.0
2019-11-29 10:30:00,105.64,105.64,105.56,105.6,3504.0,104.2932,104.2932,104.2142,104.2537,3504.0
2019-11-29 10:35:00,105.63,105.63,105.41,105.42,6255.0,104.2833,104.2833,104.0661,104.076,6255.0
2019-11-29 10:40:00,105.42,105.42,105.33,105.37,4591.0,104.076,104.076,103.9871,104.0266,4591.0
2019-11-29 10:45:00,105.38,105.47,105.37,105.42,5626.0,104.0365,104.1253,104.0266,104.076,5626.0
2019-11-29 10:50:00,105.39,105.43,105.34,105.34,5220.0,104.0464,104.0858,103.997,103.997,5220.0
2019-11-29 10:55:00,105.35,105.48,105.34,105.43,6779.0,104.0069,104.1352,103.997,104.0858,6779.0
2019-11-29 11:00:00,105.46,105.51,105.44,105.51,5090.0,104.1155,104.1648,104.0957,104.1648,5090.0
2019-11-29 11:05:00,105.52,105.55,105.48,105.53,3876.0,104.1747,104.2043,104.1352,104.1846,3876.0
2019-11-29 11:10:00,105.55,105.56,105.47,105.48,5960.0,104.2043,104.2142,104.1253,104.1352,5960.0
2019-11-29 11:15:00,105.47,105.5,105.43,105.43,4545.0,104.1253,104.155,104.0858,104.0858,4545.0
2019-11-29 11:20:00,105.4,105.43,105.31,105.43,6065.0,104.0562,104.0858,103.9674,104.0858,6065.0
2019-11-29 11:25:00,105.45,105.52,105.4,105.49,5162.0,104.1056,104.1747,104.0562,104.1451,5162.0
2019-11-29 11:30:00,105.49,105.53,105.46,105.48,4016.0,104.1451,104.1846,104.1155,104.1352,4016.0
2019-11-29 11:35:00,105.46,105.52,105.44,105.51,4269.0,104.1155,104.1747,104.0957,104.1648,4269.0
2019-11-29 11:40:00,105.53,105.58,105.47,105.47,9583.0,104.1846,104.2339,104.1253,104.1253,9583.0
2019-11-29 11:45:00,105.45,105.45,105.39,105.41,2713.0,104.1056,104.1056,104.0464,104.0661,2713.0
2019-11-29 11:50:00,105.4,105.45,105.37,105.43,4327.0,104.0562,104.1056,104.0266,104.0858,4327.0
2019-11-29 11:55:00,105.44,105.51,105.41,105.47,3418.0,104.0957,104.1648,104.0661,104.1253,3418.0
2019-11-29 12:00:00,105.47,105.47,105.12,105.12,56184.0,104.1253,104.1253,103.7798,103.7798,56184.0
2019-11-29 12:05:00,105.11,105.18,105.06,105.14,10129.0,103.7699,103.839,103.7206,103.7995,10129.0
2019-11-29 12:10:00,105.14,105.15,105.08,105.14,5960.0,103.7995,103.8094,103.7403,103.7995,5960.0
2019-11-29 12:15:00,105.16,105.19,105.01,105.01,7006.0,103.8193,103.8489,103.6712,103.6712,7006.0
2019-11-29 12:20:00,105.04,105.15,105.04,105.12,8642.0,103.7008,103.8094,103.7008,103.7798,8642.0
2019-11-29 12:25:00,105.13,105.14,105.07,105.08,6470.0,103.7897,103.7995,103.7304,103.7403,6470.0
2019-11-29 12:30:00,105.07,105.14,105.06,105.09,7224.0,103.7304,103.7995,103.7206,103.7502,7224.0
2019-11-29 12:35:00,105.11,105.11,105.02,105.02,11423.0,103.7699,103.7699,103.6811,103.6811,11423.0
2019-11-29 12:40:00,105.02,105.02,104.81,104.93,18498.0,103.6811,103.6811,103.4738,103.5922,18498.0
2019-11-29 12:45:00,104.93,105.02,104.92,105.01,22112.0,103.5922,103.6811,103.5824,103.6712,22112.0
2019-11-29 12:50:00,105.0,105.04,104.89,104.93,16105.0,103.6613,103.7008,103.5527,103.5922,16105.0
2019-11-29 12:55:00,104.93,105.06,104.77,105.05,41239.0,103.5922,103.7206,103.4343,103.7107,41239.0
2019-12-02 09:30:00,105.06,105.06,103.75,103.77,42612.0,103.7206,103.7206,102.4273,102.447,42612.0
2019-12-02 09:35:00,103.87,104.96,103.81,104.36,50008.0,102.5457,103.6218,102.4865,103.0295,50008.0
2019-12-02 09:40:00,104.4,104.86,104.39,104.82,59155.0,103.069,103.5231,103.0591,103.4836,59155.0
2019-12-02 09:45:00,104.77,104.98,104.65,104.83,20966.0,103.4343,103.6416,103.3158,103.4935,20966.0
2019-12-02 09:50:00,104.84,105.0,104.7,105.0,13921.0,103.5034,103.6613,103.3652,103.6613,13921.0
2019-12-02 09:55:00,105.0,105.08,104.78,104.91,15162.0,103.6613,103.7403,103.4441,103.5725,15162.0
2019-12-02 10:00:00,104.91,104.94,104.66,104.76,30805.0,103.5725,103.6021,103.3257,103.4244,30805.0
2019-12-02 10:05:00,104.79,104.79,104.52,104.62,16855.0,103.454,103.454,103.1875,103.2862,16855.0
2019-12-02 10:10:00,104.62,104.85,104.62,104.77,10153.0,103.2862,103.5132,103.2862,103.4343,10153.0
2019-12-02 10:15:00,104.82,104.93,104.79,104.82,6618.0,103.4836,103.5922,103.454,103.4836,6618.0
2019-12-02 10:20:00,104.79,104.83,104.67,104.7,6874.0,103.454,103.4935,103.3355,103.3652,6874.0
2019-12-02 10:25:00,104.69,104.86,104.68,104.78,8430.0,103.3553,103.5231,103.3454,103.4441,8430.0
2019-12-02 10:30:00,104.76,104.76,104.55,104.62,12553.0,103.4244,103.4244,103.2171,103.2862,12553.0
2019-12-02 10:35:00,104.6,104.7,104.48,104.56,21831.0,103.2664,103.3652,103.148,103.2269,21831.0
2019-12-02 10:40:00,104.56,104.79,104.54,104.76,5810.0,103.2269,103.454,103.2072,103.4244,5810.0
2019-12-02 10:45:00,104.79,104.84,104.73,104.79,80549.0,103.454,103.5034,103.3948,103.454,80549.0
2019-12-02 10:50:00,104.76,104.81,104.71,104.8,13321.0,103.4244,103.4738,103.375,103.4639,13321.0
2019-12-02 10:55:00,104.81,104.89,104.7,104.74,8791.0,103.4738,103.5527,103.3652,103.4046,8791.0
2019-12-02 11:00:00,104.75,104.85,104.72,104.79,11200.0,103.4145,103.5132,103.3849,103.454,11200.0
2019-12-02 11:05:00,104.79,104.95,104.79,104.91,9253.0,103.454,103.612,103.454,103.5725,9253.0
2019-12-02 11:10:00,104.91,104.91,104.78,104.8,4287.0,103.5725,103.5725,103.4441,103.4639,4287.0
2019-12-02 11:15:00,104.8,104.96,104.78,104.95,6204.0,103.4639,103.6218,103.4441,103.612,6204.0
2019-12-02 11:20:00,104.97,105.03,104.93,104.95,6933.0,103.6317,103.6909,103.5922,103.612,6933.0
2019-12-02 11:25:00,104.97,105.04,104.92,104.93,52086.0,103.6317,103.7008,103.5824,103.5922,52086.0
2019-12-02 11:30:00,104.93,104.94,104.7,104.7,13191.0,103.5922,103.6021,103.3652,103.3652,13191.0
2019-12-02 11:35:00,104.66,104.67,104.41,104.52,8031.0,103.3257,103.3355,103.0789,103.1875,8031.0
2019-12-02 11:40:00,104.52,104.53,104.36,104.5,10455.0,103.1875,103.1973,103.0295,103.1677,10455.0
2019-12-02 11:45:00,104.5,104.59,104.49,104.55,5400.0,103.1677,103.2566,103.1578,103.2171,5400.0
2019-12-02 11:50:00,104.56,104.66,104.54,104.66,5605.0,103.2269,103.3257,103.2072,103.3257,5605.0
2019-12-02 11:55:00,104.68,104.7,104.66,104.7,1502.0,103.3454,103.3652,103.3257,103.3652,1502.0
2019-12-02 12:00:00,104.69,104.74,104.65,104.71,3018.0,103.3553,103.4046,103.3158,103.375,3018.0
2019-12-02 12:05:00,104.71,104.74,104.64,104.66,3768.0,103.375,103.4046,103.3059,103.3257,3768.0
2019-12-02 12:10:00,104.66,104.74,104.66,104.73,1901.0,103.3257,103.4046,103.3257,103.3948,1901.0
2019-12-02 12:15:00,104.71,104.73,104.63,104.67,3806.0,103.375,103.3948,103.296,103.3355,3806.0
2019-12-02 12:20:00,104.67,104.72,104.63,104.71,6622.0,103.3355,103.3849,103.296,103.375,6622.0
2019-12-02 12:25:00,104.7,104.83,104.56,104.73,29350.0,103.3652,103.4935,103.2269,103.3948,29350.0
2019-12-02 12:30:00,104.73,104.78,104.61,104.61,9724.0,103.3948,103.4441,103.2763,103.2763,9724.0
2019-12-02 12:35:00,104.64,104.7,104.64,104.7,6862.0,103.3059,103.3652,103.3059,103.3652,6862.0
2019-12-02 12:40:00,104.69,104.73,104.62,104.64,6694.0,103.3553,103.3948,103.2862,103.3059,6694.0
2019-12-02 12:45:00,104.64,104.67,104.61,104.65,6980.0,103.3059,103.3355,103.2763,103.3158,6980.0
2019-12-02 12:50:00,104.63,104.75,104.61,104.75,6144.0,103.296,103.4145,103.2763,103.4145,6144.0
2019-12-02 12:55:00,104.73,104.77,104.63,104.65,6413.0,103.3948,103.4343,103.296,103.3158,6413.0
2019-12-02 13:00:00,104.66,104.69,104.65,104.68,3600.0,103.3257,103.3553,103.3158,103.3454,3600.0
2019-12-02 13:05:00,104.67,104.75,104.67,104.74,5232.0,103.3355,103.4145,103.3355,103.4046,5232.0
2019-12-02 13:10:00,104.76,104.76,104.68,104.68,3800.0,103.4244,103.4244,103.3454,103.3454,3800.0
2019-12-02 13:15:00,104.67,104.69,104.58,104.68,14495.0,103.3355,103.3553,103.2467,103.3454,14495.0
2019-12-02 13:20:00,104.72,104.73,104.67,104.73,12110.0,103.3849,103.3948,103.3355,103.3948,12110.0
2019-12-02 13:25:00,104.72,104.77,104.7,104.71,6332.0,103.3849,103.4343,103.3652,103.375,6332.0
2019-12-02 13:30:00,104.7,104.71,104.59,104.6,3001.0,103.3652,103.375,103.2566,103.2664,3001.0
2019-12-02 13:35:00,104.61,104.67,104.61,104.66,7413.0,103.2763,103.3355,103.2763,103.3257,7413.0
2019-12-02 13:40:00,104.65,104.65,104.51,104.55,5536.0,103.3158,103.3158,103.1776,103.2171,5536.0
2019-12-02 13:45:00,104.57,104.73,104.56,104.7,10452.0,103.2368,103.3948,103.2269,103.3652,10452.0
2019-12-02 13:50:00,104.7,104.74,104.69,104.71,7463.0,103.3652,103.4046,103.3553,103.375,7463.0
2019-12-02 13:55:00,104.74,104.74,104.6,104.63,2090.0,103.4046,103.4046,103.2664,103.296,2090.0
2019-12-02 14:00:00,104.63,104.68,104.62,104.64,3245.0,103.296,103.3454,103.2862,103.3059,3245.0
2019-12-02 14:05:00,104.63,104.69,104.62,104.66,7607.0,103.296,103.3553,103.2862,103.3257,7607.0
2019-12-02 14:10:00,104.66,104.71,104.65,104.69,3803.0,103.3257,103.375,103.3158,103.3553,3803.0
2019-12-02 14:15:00,104.69,104.71,104.68,104.7,3902.0,103.3553,103.375,103.3454,103.3652,3902.0
2019-12-02 14:20:00,104.7,104.78,104.7,104.77,8940.0,103.3652,103.4441,103.3652,103.4343,8940.0
2019-12-02 14:25:00,104.74,104.77,104.74,104.74,2151.0,103.4046,103.4343,103.4046,103.4046,2151.0
2019-12-02 14:30:00,104.74,104.78,104.73,104.76,3983.0,103.4046,103.4441,103.3948,103.4244,3983.0
2019-12-02 14:35:00,104.76,104.77,104.71,104.74,1903.0,103.4244,103.4343,103.375,103.4046,1903.0
2019-12-02 14:40:00,104.77,104.8,104.71,104.8,4635.0,103.4343,103.4639,103.375,103.4639,4635.0
2019-12-02 14:45:00,104.8,104.87,104.8,104.81,3460.0,103.4639,103.533,103.4639,103.4738,3460.0
2019-12-02 14:50:00,104.83,104.84,104.75,104.76,4088.0,103.4935,103.5034,103.4145,103.4244,4088.0
2019-12-02 14:55:00,104.75,104.78,104.73,104.74,2271.0,103.4145,103.4441,103.3948,103.4046,2271.0
2019-12-02 15:00:00,104.75,104.75,104.69,104.7,2385.0,103.4145,103.4145,103.3553,103.3652,2385.0
2019-12-02 15:05:00,104.67,104.67,104.57,104.58,4190.0,103.3355,103.3355,103.2368,103.2467,4190.0
2019-12-02 15:10:00,104.6,104.63,104.59,104.61,4560.0,103.2664,103.296,103.2566,103.2763,4560.0
2019-12-02 15:15:00,104.61,104.74,104.61,104.73,3861.0,103.2763,103.4046,103.2763,103.3948,3861.0
2019-12-02 15:20:00,104.73,104.73,104.65,104.7,5210.0,103.3948,103.3948,103.3158,103.3652,5210.0
2019-12-02 15:25:00,104.67,104.73,104.63,104.65,6664.0,103.3355,103.3948,103.296,103.3158,6664.0
2019-12-02 15:30:00,104.65,104.74,104.64,104.74,9452.0,103.3158,103.4046,103.3059,103.4046,9452.0
2019-12-02 15:35:00,104.73,104.77,104.68,104.7,9426.0,103.3948,103.4343,103.3454,103.3652,9426.0
2019-12-02 15:40:00,104.7,104.8,104.68,104.8,9789.0,103.3652,103.4639,103.3454,103.4639,9789.0
2019-12-02 15:45:00,104.79,104.85,104.76,104.79,14088.0,103.454,103.5132,103.4244,103.454,14088.0
2019-12-02 15:50:00,104.78,104.78,104.67,104.69,97416.0,103.4441,103.4441,103.3355,103.3553,97416.0
2019-12-02 15:55:00,104.67,104.76,104.6,104.7,180557.0,103.3355,103.4244,103.2664,103.3652,180557.0
2019-12-03 09:30:00,103.26,103.49,102.76,103.36,31768.0,101.9435,102.1706,101.4499,102.0422,31768.0
2019-12-03 09:35:00,103.35,103.48,103.19,103.48,3975.0,102.0324,102.1607,101.8744,102.1607,3975.0
2019-12-03 09:40:00,103.5,103.8,103.39,103.72,27600.0,102.1805,102.4766,102.0719,102.3977,27600.0
2019-12-03 09:45:00,103.65,103.65,103.31,103.43,3469.0,102.3285,102.3285,101.9929,102.1113,3469.0
2019-12-03 09:50:00,103.33,103.62,103.33,103.57,4270.0,102.0126,102.2989,102.0126,102.2496,4270.0
2019-12-03 09:55:00,103.59,104.09,103.59,104.02,9952.0,102.2693,102.7629,102.2693,102.6938,9952.0
2019-12-03 10:00:00,103.99,104.15,103.89,103.9,14752.0,102.6642,102.8222,102.5655,102.5754,14752.0
2019-12-03 10:05:00,103.92,104.07,103.85,103.89,5459.0,102.5951,102.7432,102.526,102.5655,5459.0
2019-12-03 10:10:00,103.94,103.97,103.85,103.9,2540.0,102.6148,102.6445,102.526,102.5754,2540.0
2019-12-03 10:15:00,103.89,104.12,103.86,104.12,3978.0,102.5655,102.7926,102.5359,102.7926,3978.0
2019-12-03 10:20:00,104.13,104.18,104.12,104.13,5218.0,102.8024,102.8518,102.7926,102.8024,5218.0
2019-12-03 10:25:00,104.13,104.13,103.94,103.94,7093.0,102.8024,102.8024,102.6148,102.6148,7093.0
2019-12-03 10:30:00,103.93,103.96,103.75,103.95,5226.0,102.605,102.6346,102.4273,102.6247,5226.0
2019-12-03 10:35:00,103.94,104.0,103.84,104.0,11046.0,102.6148,102.6741,102.5161,102.6741,11046.0
2019-12-03 10:40:00,104.0,104.11,103.92,104.07,5797.0,102.6741,102.7827,102.5951,102.7432,5797.0
2019-12-03 10:45:00,104.04,104.04,103.79,103.79,3161.0,102.7136,102.7136,102.4668,102.4668,3161.0
2019-12-03 10:50:00,103.76,103.89,103.74,103.89,9841.0,102.4371,102.5655,102.4174,102.5655,9841.0
2019-12-03 10:55:00,103.84,103.93,103.75,103.92,6701.0,102.5161,102.605,102.4273,102.5951,6701.0
2019-12-03 11:00:00,103.9,103.9,103.65,103.74,4844.0,102.5754,102.5754,102.3285,102.4174,4844.0
2019-12-03 11:05:00,103.74,103.82,103.68,103.82,3549.0,102.4174,102.4964,102.3582,102.4964,3549.0
2019-12-03 11:10:00,103.78,103.88,103.78,103.86,3104.0,102.4569,102.5556,102.4569,102.5359,3104.0
2019-12-03 11:15:00,103.86,103.86,103.77,103.79,5974.0,102.5359,102.5359,102.447,102.4668,5974.0
2019-12-03 11:20:00,103.76,103.83,103.68,103.7,4686.0,102.4371,102.5062,102.3582,102.3779,4686.0
2019-12-03 11:25:00,103.71,103.73,103.57,103.6,8250.0,102.3878,102.4075,102.2496,102.2792,8250.0
2019-12-03 11:30:00,103.57,103.59,103.48,103.58,4500.0,102.2496,102.2693,102.1607,102.2594,4500.0
2019-12-03 11:35:00,103.54,103.69,103.52,103.67,5786.0,102.2199,102.368,102.2002,102.3483,5786.0
2019-12-03 11:40:00,103.67,103.67,103.53,103.55,6208.0,102.3483,102.3483,102.2101,102.2298,6208.0
2019-12-03 11:45:00,103.55,103.6,103.47,103.53,6871.0,102.2298,102.2792,102.1508,102.2101,6871.0
2019-12-03 11:50:00,103.54,103.62,103.51,103.62,22602.0,102.2199,102.2989,102.1903,102.2989,22602.0
2019-12-03 11:55:00,103.6,103.64,103.58,103.64,13768.0,102.2792,102.3187,102.2594,102.3187,13768.0
2019-12-03 12:00:00,103.63,103.71,103.62,103.68,6686.0,102.3088,102.3878,102.2989,102.3582,6686.0
2019-12-03 12:05:00,103.65,103.71,103.61,103.65,6796.0,102.3285,102.3878,102.2891,102.3285,6796.0
2019-12-03 12:10:00,103.66,103.72,103.65,103.72,9595.0,102.3384,102.3977,102.3285,102.3977,9595.0
2019-12-03 12:15:00,103.73,103.77,103.7,103.73,11540.0,102.4075,102.447,102.3779,102.4075,11540.0
2019-12-03 12:20:00,103.7,103.88,103.69,103.86,34468.0,102.3779,102.5556,102.368,102.5359,34468.0
2019-12-03 12:25:00,103.87,103.87,103.75,103.76,3575.0,102.5457,102.5457,102.4273,102.4371,3575.0
2019-12-03 12:30:00,103.75,103.75,103.62,103.64,6714.0,102.4273,102.4273,102.2989,102.3187,6714.0
2019-12-03 12:35:00,103.61,103.67,103.61,103.66,2833.0,102.2891,102.3483,102.2891,102.3384,2833.0
2019-12-03 12:40:00,103.7,103.7,103.6,103.65,3907.0,102.3779,102.3779,102.2792,102.3285,3907.0
2019-12-03 12:45:00,103.66,103.76,103.64,103.75,6287.0,102.3384,102.4371,102.3187,102.4273,6287.0
2019-12-03 12:50:00,103.75,103.84,103.75,103.76,3349.0,102.4273,102.5161,102.4273,102.4371,3349.0
2019-12-03 12:55:00,103.75,103.76,103.72,103.75,2245.0,102.4273,102.4371,102.3977,102.4273,2245.0
2019-12-03 13:00:00,103.78,103.82,103.75,103.75,2882.0,102.4569,102.4964,102.4273,102.4273,2882.0
2019-12-03 13:05:00,103.75,103.81,103.75,103.78,4163.0,102.4273,102.4865,102.4273,102.4569,4163.0
2019-12-03 13:10:00,103.76,103.83,103.76,103.83,3133.0,102.4371,102.5062,102.4371,102.5062,3133.0
2019-12-03 13:15:00,103.83,103.92,103.81,103.85,14806.0,102.5062,102.5951,102.4865,102.526,14806.0
2019-12-03 13:20:00,103.85,103.89,103.81,103.87,4573.0,102.526,102.5655,102.4865,102.5457,4573.0
2019-12-03 13:25:00,103.86,103.89,103.83,103.89,2659.0,102.5359,102.5655,102.5062,102.5655,2659.0
2019-12-03 13:30:00,103.9,103.93,103.87,103.93,2831.0,102.5754,102.605,102.5457,102.605,2831.0
2019-12-03 13:35:00,103.93,103.93,103.86,103.86,5256.0,102.605,102.605,102.5359,102.5359,5256.0
2019-12-03 13:40:00,103.89,103.91,103.85,103.85,2914.0,102.5655,102.5852,102.526,102.526,2914.0
2019-12-03 13:45:00,103.89,103.9,103.77,103.79,3888.0,102.5655,102.5754,102.447,102.4668,3888.0
2019-12-03 13:50:00,103.79,103.81,103.74,103.79,3478.0,102.4668,102.4865,102.4174,102.4668,3478.0
2019-12-03 13:55:00,103.8,103.8,103.72,103.73,5798.0,102.4766,102.4766,102.3977,102.4075,5798.0
2019-12-03 14:00:00,103.72,103.75,103.67,103.67,6944.0,102.3977,102.4273,102.3483,102.3483,6944.0
2019-12-03 14:05:00,103.66,103.71,103.66,103.7,5477.0,102.3384,102.3878,102.3384,102.3779,5477.0
2019-12-03 14:10:00,103.69,103.72,103.69,103.71,4441.0,102.368,102.3977,102.368,102.3878,4441.0
2019-12-03 14:15:00,103.72,103.75,103.69,103.71,15137.0,102.3977,102.4273,102.368,102.3878,15137.0
2019-12-03 14:20:00,103.73,103.75,103.7,103.71,4501.0,102.4075,102.4273,102.3779,102.3878,4501.0
2019-12-03 14:25:00,103.72,103.74,103.69,103.73,5994.0,102.3977,102.4174,102.368,102.4075,5994.0
2019-12-03 14:30:00,103.73,103.73,103.62,103.64,4941.0,102.4075,102.4075,102.2989,102.3187,4941.0
2019-12-03 14:35:00,103.64,103.69,103.63,103.69,2400.0,102.3187,102.368,102.3088,102.368,2400.0
2019-12-03 14:40:00,103.68,103.82,103.68,103.78,4488.0,102.3582,102.4964,102.3582,102.4569,4488.0
2019-12-03 14:45:00,103.77,103.8,103.76,103.79,3982.0,102.447,102.4766,102.4371,102.4668,3982.0
2019-12-03 14:50:00,103.8,103.82,103.74,103.75,5170.0,102.4766,102.4964,102.4174,102.4273,5170.0
2019-12-03 14:55:00,103.73,103.78,103.73,103.75,3589.0,102.4075,102.4569,102.4075,102.4273,3589.0
2019-12-03 15:00:00,103.76,103.76,103.68,103.7,7314.0,102.4371,102.4371,102.3582,102.3779,7314.0
2019-12-03 15:05:00,103.73,103.74,103.68,103.69,3881.0,102.4075,102.4174,102.3582,102.368,3881.0
2019-12-03 15:10:00,103.68,103.81,103.66,103.74,5258.0,102.3582,102.4865,102.3384,102.4174,5258.0
2019-12-03 15:15:00,103.73,103.8,103.73,103.78,5604.0,102.4075,102.4766,102.4075,102.4569,5604.0
2019-12-03 15:20:00,103.79,103.89,103.78,103.86,7478.0,102.4668,102.5655,102.4569,102.5359,7478.0
2019-12-03 15:25:00,103.86,103.91,103.84,103.91,8468.0,102.5359,102.5852,102.5161,102.5852,8468.0
2019-12-03 15:30:00,103.91,103.92,103.75,103.76,7615.0,102.5852,102.5951,102.4273,102.4371,7615.0
2019-12-03 15:35:00,103.75,103.75,103.61,103.67,16074.0,102.4273,102.4273,102.2891,102.3483,16074.0
2019-12-03 15:40:00,103.66,103.7,103.65,103.69,9540.0,102.3384,102.3779,102.3285,102.368,9540.0
2019-12-03 15:45:00,103.68,103.79,103.68,103.79,21221.0,102.3582,102.4668,102.3582,102.4668,21221.0
2019-12-03 15:50:00,103.79,103.84,103.72,103.84,47841.0,102.4668,102.5161,102.3977,102.5161,47841.0
2019-12-03 15:55:00,103.85,103.94,103.77,103.93,132393.0,102.526,102.6148,102.447,102.605,132393.0
2019-12-04 09:30:00,104.1,104.51,104.05,104.15,50531.0,102.7728,103.1776,102.7234,102.8222,50531.0
2019-12-04 09:35:00,104.08,104.33,104.08,104.33,5236.0,102.7531,102.9999,102.7531,102.9999,5236.0
2019-12-04 09:40:00,104.34,104.44,104.33,104.35,3594.0,103.0097,103.1085,102.9999,103.0196,3594.0
2019-12-04 09:45:00,104.37,104.37,104.22,104.22,5340.0,103.0394,103.0394,102.8913,102.8913,5340.0
2019-12-04 09:50:00,104.21,104.25,104.08,104.25,15455.0,102.8814,102.9209,102.7531,102.9209,15455.0
2019-12-04 09:55:00,104.23,104.77,104.22,104.77,11844.0,102.9011,103.4343,102.8913,103.4343,11844.0
2019-12-04 10:00:00,104.69,104.69,104.39,104.53,7814.0,103.3553,103.3553,103.0591,103.1973,7814.0
2019-12-04 10:05:00,104.55,104.59,104.46,104.54,4362.0,103.2171,103.2566,103.1282,103.2072,4362.0
2019-12-04 10:10:00,104.55,104.55,104.47,104.54,3189.0,103.2171,103.2171,103.1381,103.2072,3189.0
2019-12-04 10:15:00,104.57,104.59,104.25,104.33,20690.0,103.2368,103.2566,102.9209,102.9999,20690.0
2019-12-04 10:20:00,104.37,104.4,104.08,104.13,14412.0,103.0394,103.069,102.7531,102.8024,14412.0
2019-12-04 10:25:00,104.17,104.19,103.93,103.94,7911.0,102.8419,102.8617,102.605,102.6148,7911.0
2019-12-04 10:30:00,103.98,104.06,103.92,104.02,12017.0,102.6543,102.7333,102.5951,102.6938,12017.0
2019-12-04 10:35:00,104.0,104.05,103.94,103.95,6740.0,102.6741,102.7234,102.6148,102.6247,6740.0
2019-12-04 10:40:00,103.98,104.01,103.91,103.96,13059.0,102.6543,102.684,102.5852,102.6346,13059.0
2019-12-04 10:45:00,103.99,104.08,103.96,104.06,15182.0,102.6642,102.7531,102.6346,102.7333,15182.0
2019-12-04 10:50:00,104.09,104.42,104.09,104.23,13203.0,102.7629,103.0887,102.7629,102.9011,13203.0
2019-12-04 10:55:00,104.23,104.33,104.17,104.33,8256.0,102.9011,102.9999,102.8419,102.9999,8256.0
2019-12-04 11:00:00,104.3,104.32,104.05,104.17,11680.0,102.9703,102.99,102.7234,102.8419,11680.0
2019-12-04 11:05:00,104.18,104.19,103.95,103.95,16431.0,102.8518,102.8617,102.6247,102.6247,16431.0
2019-12-04 11:10:00,103.91,104.04,103.91,103.95,3275.0,102.5852,102.7136,102.5852,102.6247,3275.0
2019-12-04 11:15:00,103.94,104.0,103.86,103.99,15960.0,102.6148,102.6741,102.5359,102.6642,15960.0
2019-12-04 11:20:00,103.99,104.07,103.99,104.06,4384.0,102.6642,102.7432,102.6642,102.7333,4384.0
2019-12-04 11:25:00,104.05,104.06,104.0,104.05,5800.0,102.7234,102.7333,102.6741,102.7234,5800.0
2019-12-04 11:30:00,104.06,104.07,103.98,104.07,7049.0,102.7333,102.7432,102.6543,102.7432,7049.0
2019-12-04 11:35:00,104.05,104.1,104.03,104.09,7135.0,102.7234,102.7728,102.7037,102.7629,7135.0
2019-12-04 11:40:00,104.1,104.18,104.09,104.15,2422.0,102.7728,102.8518,102.7629,102.8222,2422.0
2019-12-04 11:45:00,104.09,104.11,104.03,104.06,8470.0,102.7629,102.7827,102.7037,102.7333,8470.0
2019-12-04 11:50:00,104.05,104.06,104.02,104.05,4631.0,102.7234,102.7333,102.6938,102.7234,4631.0
2019-12-04 11:55:00,104.05,104.1,104.01,104.08,9696.0,102.7234,102.7728,102.684,102.7531,9696.0
2019-12-04 12:00:00,104.07,104.1,104.06,104.1,8180.0,102.7432,102.7728,102.7333,102.7728,8180.0
2019-12-04 12:05:00,104.09,104.09,104.05,104.07,1200.0,102.7629,102.7629,102.7234,102.7432,1200.0
2019-12-04 12:10:00,104.06,104.07,104.0,104.07,15356.0,102.7333,102.7432,102.6741,102.7432,15356.0
2019-12-04 12:15:00,104.09,104.12,104.03,104.07,9742.0,102.7629,102.7926,102.7037,102.7432,9742.0
2019-12-04 12:20:00,104.07,104.11,104.05,104.08,3111.0,102.7432,102.7827,102.7234,102.7531,3111.0
2019-12-04 12:25:00,104.1,104.1,104.04,104.06,4400.0,102.7728,102.7728,102.7136,102.7333,4400.0
2019-12-04 12:30:00,104.09,104.12,104.05,104.06,5129.0,102.7629,102.7926,102.7234,102.7333,5129.0
2019-12-04 12:35:00,104.08,104.08,104.01,104.05,5213.0,102.7531,102.7531,102.684,102.7234,5213.0
2019-12-04 12:40:00,104.06,104.16,104.06,104.16,13129.0,102.7333,102.832,102.7333,102.832,13129.0
2019-12-04 12:45:00,104.17,104.27,104.17,104.24,2764.0,102.8419,102.9406,102.8419,102.911,2764.0
2019-12-04 12:50:00,104.27,104.34,104.26,104.31,3264.0,102.9406,103.0097,102.9308,102.9801,3264.0
2019-12-04 12:55:00,104.31,104.33,104.25,104.25,2796.0,102.9801,102.9999,102.9209,102.9209,2796.0
2019-12-04 13:00:00,104.25,104.31,104.25,104.26,2343.0,102.9209,102.9801,102.9209,102.9308,2343.0
2019-12-04 13:05:00,104.26,104.29,104.26,104.29,1800.0,102.9308,102.9604,102.9308,102.9604,1800.0
2019-12-04 13:10:00,104.29,104.31,104.28,104.29,3425.0,102.9604,102.9801,102.9505,102.9604,3425.0
2019-12-04 13:15:00,104.28,104.3,104.23,104.25,3744.0,102.9505,102.9703,102.9011,102.9209,3744.0
2019-12-04 13:20:00,104.26,104.29,104.25,104.29,2882.0,102.9308,102.9604,102.9209,102.9604,2882.0
2019-12-04 13:25:00,104.31,104.31,104.27,104.29,3205.0,102.9801,102.9801,102.9406,102.9604,3205.0
2019-12-04 13:30:00,104.28,104.28,104.24,104.28,3594.0,102.9505,102.9505,102.911,102.9505,3594.0
2019-12-04 13:35:00,104.29,104.33,104.27,104.32,3992.0,102.9604,102.9999,102.9406,102.99,3992.0
2019-12-04 13:40:00,104.31,104.36,104.31,104.35,1707.0,102.9801,103.0295,102.9801,103.0196,1707.0
2019-12-04 13:45:00,104.35,104.37,104.32,104.37,3699.0,103.0196,103.0394,102.99,103.0394,3699.0
2019-12-04 13:50:00,104.37,104.38,104.32,104.33,2691.0,103.0394,103.0492,102.99,102.9999,2691.0
2019-12-04 13:55:00,104.31,104.34,104.3,104.34,3195.0,102.9801,103.0097,102.9703,103.0097,3195.0
2019-12-04 14:00:00,104.34,104.38,104.34,104.38,4302.0,103.0097,103.0492,103.0097,103.0492,4302.0
2019-12-04 14:05:00,104.37,104.47,104.37,104.47,3536.0,103.0394,103.1381,103.0394,103.1381,3536.0
2019-12-04 14:10:00,104.47,104.49,104.43,104.43,5002.0,103.1381,103.1578,103.0986,103.0986,5002.0
2019-12-04 14:15:00,104.42,104.43,104.39,104.41,7009.0,103.0887,103.0986,103.0591,103.0789,7009.0
2019-12-04 14:20:00,104.42,104.47,104.42,104.44,4462.0,103.0887,103.1381,103.0887,103.1085,4462.0
2019-12-04 14:25:00,104.44,104.49,104.43,104.49,4339.0,103.1085,103.1578,103.0986,103.1578,4339.0
2019-12-04 14:30:00,104.48,104.5,104.46,104.46,4292.0,103.148,103.1677,103.1282,103.1282,4292.0
2019-12-04 14:35:00,104.47,104.47,104.43,104.44,6062.0,103.1381,103.1381,103.0986,103.1085,6062.0
2019-12-04 14:40:00,104.44,104.49,104.43,104.49,5991.0,103.1085,103.1578,103.0986,103.1578,5991.0
2019-12-04 14:45:00,104.5,104.58,104.49,104.53,5006.0,103.1677,103.2467,103.1578,103.1973,5006.0
2019-12-04 14:50:00,104.54,104.58,104.54,104.56,3323.0,103.2072,103.2467,103.2072,103.2269,3323.0
2019-12-04 14:55:00,104.57,104.57,104.5,104.52,3263.0,103.2368,103.2368,103.1677,103.1875,3263.0
2019-12-04 15:00:00,104.51,104.52,104.46,104.47,7089.0,103.1776,103.1875,103.1282,103.1381,7089.0
2019-12-04 15:05:00,104.46,104.48,104.43,104.46,5856.0,103.1282,103.148,103.0986,103.1282,5856.0
2019-12-04 15:10:00,104.46,104.47,104.42,104.44,4486.0,103.1282,103.1381,103.0887,103.1085,4486.0
2019-12-04 15:15:00,104.45,104.46,104.39,104.41,5596.0,103.1183,103.1282,103.0591,103.0789,5596.0
2019-12-04 15:20:00,104.42,104.43,104.39,104.39,3435.0,103.0887,103.0986,103.0591,103.0591,3435.0
2019-12-04 15:25:00,104.39,104.39,104.35,104.37,4001.0,103.0591,103.0591,103.0196,103.0394,4001.0
2019-12-04 15:30:00,104.37,104.43,104.35,104.38,9500.0,103.0394,103.0986,103.0196,103.0492,9500.0
2019-12-04 15:35:00,104.38,104.38,104.31,104.35,11181.0,103.0492,103.0492,102.9801,103.0196,11181.0
2019-12-04 15:40:00,104.36,104.4,104.35,104.39,8602.0,103.0295,103.069,103.0196,103.0591,8602.0
2019-12-04 15:45:00,104.39,104.47,104.38,104.46,14498.0,103.0591,103.1381,103.0492,103.1282,14498.0
2019-12-04 15:50:00,104.46,104.49,104.29,104.3,25053.0,103.1282,103.1578,102.9604,102.9703,25053.0
2019-12-04 15:55:00,104.3,104.37,104.18,104.19,75912.0,102.9703,103.0394,102.8518,102.8617,75912.0
2019-12-05 09:30:00,104.62,104.79,104.5,104.65,20334.0,103.2862,103.454,103.1677,103.3158,20334.0
2019-12-05 09:35:00,104.59,104.76,104.28,104.56,10342.0,103.2566,103.4244,102.9505,103.2269,10342.0
2019-12-05 09:40:00,104.53,104.97,104.46,104.97,6854.0,103.1973,103.6317,103.1282,103.6317,6854.0
2019-12-05 09:45:00,104.99,105.23,104.92,104.92,5113.0,103.6515,103.8884,103.5824,103.5824,5113.0
2019-12-05 09:50:00,104.88,105.1,104.81,105.1,5676.0,103.5429,103.7601,103.4738,103.7601,5676.0
2019-12-05 09:55:00,105.11,105.17,104.84,104.96,22164.0,103.7699,103.8292,103.5034,103.6218,22164.0
2019-12-05 10:00:00,104.95,105.09,104.87,105.04,15102.0,103.612,103.7502,103.533,103.7008,15102.0
2019-12-05 10:05:00,105.04,105.04,104.7,104.72,4170.0,103.7008,103.7008,103.3652,103.3849,4170.0
2019-12-05 10:10:00,104.75,104.83,104.71,104.74,5644.0,103.4145,103.4935,103.375,103.4046,5644.0
2019-12-05 10:15:00,104.75,104.93,104.74,104.85,3861.0,103.4145,103.5922,103.4046,103.5132,3861.0
2019-12-05 10:20:00,104.87,104.91,104.77,104.87,2901.0,103.533,103.5725,103.4343,103.533,2901.0
2019-12-05 10:25:00,104.84,105.02,104.82,105.0,4915.0,103.5034,103.6811,103.4836,103.6613,4915.0
2019-12-05 10:30:00,104.98,105.11,104.95,105.11,16282.0,103.6416,103.7699,103.612,103.7699,16282.0
2019-12-05 10:35:00,105.09,105.09,104.91,104.91,7095.0,103.7502,103.7502,103.5725,103.5725,7095.0
2019-12-05 10:40:00,104.93,104.97,104.68,104.73,6564.0,103.5922,103.6317,103.3454,103.3948,6564.0
2019-12-05 10:45:00,104.77,104.99,104.77,104.93,8166.0,103.4343,103.6515,103.4343,103.5922,8166.0
2019-12-05 10:50:00,104.97,104.99,104.89,104.95,5975.0,103.6317,103.6515,103.5527,103.612,5975.0
2019-12-05 10:55:00,104.94,105.0,104.92,104.95,2843.0,103.6021,103.6613,103.5824,103.612,2843.0
2019-12-05 11:00:00,104.95,105.11,104.93,104.97,7576.0,103.612,103.7699,103.5922,103.6317,7576.0
2019-12-05 11:05:00,105.04,105.07,104.96,104.99,6919.0,103.7008,103.7304,103.6218,103.6515,6919.0
2019-12-05 11:10:00,105.0,105.01,104.93,105.0,5291.0,103.6613,103.6712,103.5922,103.6613,5291.0
2019-12-05 11:15:00,104.97,105.07,104.95,105.03,5314.0,103.6317,103.7304,103.612,103.6909,5314.0
2019-12-05 11:20:00,105.04,105.04,104.92,104.92,2932.0,103.7008,103.7008,103.5824,103.5824,2932.0
2019-12-05 11:25:00,104.85,105.0,104.85,104.99,6991.0,103.5132,103.6613,103.5132,103.6515,6991.0
2019-12-05 11:30:00,104.97,105.0,104.94,104.95,2224.0,103.6317,103.6613,103.6021,103.612,2224.0
2019-12-05 11:35:00,104.91,104.95,104.84,104.95,6711.0,103.5725,103.612,103.5034,103.612,6711.0
2019-12-05 11:40:00,104.97,105.04,104.96,105.04,4820.0,103.6317,103.7008,103.6218,103.7008,4820.0
2019-12-05 11:45:00,105.04,105.04,104.97,105.03,4537.0,103.7008,103.7008,103.6317,103.6909,4537.0
2019-12-05 11:50:00,105.03,105.07,104.98,104.99,3839.0,103.6909,103.7304,103.6416,103.6515,3839.0
2019-12-05 11:55:00,104.98,105.02,104.95,104.98,8414.0,103.6416,103.6811,103.612,103.6416,8414.0
2019-12-05 12:00:00,105.0,105.02,104.95,104.98,10780.0,103.6613,103.6811,103.612,103.6416,10780.0
2019-12-05 12:05:00,104.99,105.01,104.86,104.86,14685.0,103.6515,103.6712,103.5231,103.5231,14685.0
2019-12-05 12:10:00,104.84,104.96,104.79,104.96,4300.0,103.5034,103.6218,103.454,103.6218,4300.0
2019-12-05 12:15:00,104.96,105.06,104.96,105.06,1789.0,103.6218,103.7206,103.6218,103.7206,1789.0
2019-12-05 12:20:00,105.05,105.1,104.84,104.84,5777.0,103.7107,103.7601,103.5034,103.5034,5777.0
2019-12-05 12:25:00,104.84,104.94,104.81,104.94,1379.0,103.5034,103.6021,103.4738,103.6021,1379.0
2019-12-05 12:30:00,104.97,104.98,104.9,104.96,5918.0,103.6317,103.6416,103.5626,103.6218,5918.0
2019-12-05 12:35:00,104.97,104.99,104.92,104.94,29637.0,103.6317,103.6515,103.5824,103.6021,29637.0
2019-12-05 12:40:00,104.94,105.06,104.94,105.06,3075.0,103.6021,103.7206,103.6021,103.7206,3075.0
2019-12-05 12:45:00,105.05,105.05,105.0,105.0,1816.0,103.7107,103.7107,103.6613,103.6613,1816.0
2019-12-05 12:50:00,105.02,105.03,104.96,104.99,130500.0,103.6811,103.6909,103.6218,103.6515,130500.0
2019-12-05 12:55:00,105.01,105.01,104.95,104.99,4279.0,103.6712,103.6712,103.612,103.6515,4279.0
2019-12-05 13:00:00,104.97,105.15,104.93,105.15,10642.0,103.6317,103.8094,103.5922,103.8094,10642.0
2019-12-05 13:05:00,105.12,105.29,105.12,105.29,7081.0,103.7798,103.9476,103.7798,103.9476,7081.0
2019-12-05 13:10:00,105.27,105.3,105.11,105.13,8888.0,103.9279,103.9575,103.7699,103.7897,8888.0
2019-12-05 13:15:00,105.13,105.14,105.08,105.09,6186.0,103.7897,103.7995,103.7403,103.7502,6186.0
2019-12-05 13:20:00,105.1,105.13,105.09,105.13,4162.0,103.7601,103.7897,103.7502,103.7897,4162.0
2019-12-05 13:25:00,105.12,105.16,105.07,105.12,4763.0,103.7798,103.8193,103.7304,103.7798,4763.0
2019-12-05 13:30:00,105.12,105.16,105.08,105.09,7660.0,103.7798,103.8193,103.7403,103.7502,7660.0
2019-12-05 13:35:00,105.09,105.11,105.04,105.04,2450.0,103.7502,103.7699,103.7008,103.7008,2450.0
2019-12-05 13:40:00,105.04,105.07,105.0,105.06,3537.0,103.7008,103.7304,103.6613,103.7206,3537.0
2019-12-05 13:45:00,105.08,105.11,105.06,105.06,3655.0,103.7403,103.7699,103.7206,103.7206,3655.0
2019-12-05 13:50:00,105.05,105.07,105.03,105.07,3149.0,103.7107,103.7304,103.6909,103.7304,3149.0
2019-12-05 13:55:00,105.06,105.06,104.99,105.02,3407.0,103.7206,103.7206,103.6515,103.6811,3407.0
2019-12-05 14:00:00,105.01,105.05,105.01,105.05,5031.0,103.6712,103.7107,103.6712,103.7107,5031.0
2019-12-05 14:05:00,105.03,105.07,105.03,105.05,3546.0,103.6909,103.7304,103.6909,103.7107,3546.0
2019-12-05 14:10:00,105.05,105.07,105.03,105.04,3632.0,103.7107,103.7304,103.6909,103.7008,3632.0
2019-12-05 14:15:00,105.03,105.06,104.97,104.97,3502.0,103.6909,103.7206,103.6317,103.6317,3502.0
2019-12-05 14:20:00,104.98,104.99,104.95,104.96,3355.0,103.6416,103.6515,103.612,103.6218,3355.0
2019-12-05 14:25:00,104.96,105.04,104.95,105.02,5266.0,103.6218,103.7008,103.612,103.6811,5266.0
2019-12-05 14:30:00,105.02,105.06,105.0,105.01,17732.0,103.6811,103.7206,103.6613,103.6712,17732.0
2019-12-05 14:35:00,105.02,105.04,105.02,105.03,4888.0,103.6811,103.7008,103.6811,103.6909,4888.0
2019-12-05 14:40:00,105.03,105.04,104.99,105.02,4507.0,103.6909,103.7008,103.6515,103.6811,4507.0
2019-12-05 14:45:00,105.01,105.03,105.0,105.0,3900.0,103.6712,103.6909,103.6613,103.6613,3900.0
2019-12-05 14:50:00,105.01,105.02,104.96,104.97,4701.0,103.6712,103.6811,103.6218,103.6317,4701.0
2019-12-05 14:55:00,104.96,104.96,104.68,104.79,5407.0,103.6218,103.6218,103.3454,103.454,5407.0
2019-12-05 15:00:00,104.79,104.9,104.79,104.9,4944.0,103.454,103.5626,103.454,103.5626,4944.0
2019-12-05 15:05:00,104.88,104.95,104.88,104.92,3551.0,103.5429,103.612,103.5429,103.5824,3551.0
2019-12-05 15:10:00,104.92,104.98,104.92,104.94,4315.0,103.5824,103.6416,103.5824,103.6021,4315.0
2019-12-05 15:15:00,104.95,104.96,104.92,104.95,4205.0,103.612,103.6218,103.5824,103.612,4205.0
2019-12-05 15:20:00,104.96,104.97,104.92,104.97,7821.0,103.6218,103.6317,103.5824,103.6317,7821.0
2019-12-05 15:25:00,104.99,104.99,104.95,104.99,5564.0,103.6515,103.6515,103.612,103.6515,5564.0
2019-12-05 15:30:00,104.98,105.0,104.95,104.98,9732.0,103.6416,103.6613,103.612,103.6416,9732.0
2019-12-05 15:35:00,104.98,105.0,104.96,104.97,10913.0,103.6416,103.6613,103.6218,103.6317,10913.0
2019-12-05 15:40:00,104.98,104.99,104.94,104.97,8660.0,103.6416,103.6515,103.6021,103.6317,8660.0
2019-12-05 15:45:00,104.97,104.98,104.91,104.92,11083.0,103.6317,103.6416,103.5725,103.5824,11083.0
2019-12-05 15:50:00,104.92,104.97,104.88,104.95,21873.0,103.5824,103.6317,103.5429,103.612,21873.0
2019-12-05 15:55:00,104.95,105.01,104.87,104.91,60287.0,103.612,103.6712,103.533,103.5725,60287.0
2019-12-06 09:30:00,105.86,106.25,105.52,105.53,39142.0,104.5104,104.8954,104.1747,104.1846,39142.0
2019-12-06 09:35:00,105.41,105.74,105.35,105.67,7958.0,104.0661,104.3919,104.0069,104.3228,7958.0
2019-12-06 09:40:00,105.75,105.89,105.68,105.68,3371.0,104.4018,104.54,104.3327,104.3327,3371.0
2019-12-06 09:45:00,105.7,105.71,105.5,105.57,5856.0,104.3524,104.3623,104.155,104.2241,5856.0
2019-12-06 09:50:00,105.55,105.64,105.41,105.45,6289.0,104.2043,104.2932,104.0661,104.1056,6289.0
2019-12-06 09:55:00,105.41,105.48,105.31,105.46,11692.0,104.0661,104.1352,103.9674,104.1155,11692.0
2019-12-06 10:00:00,105.47,105.55,105.39,105.5,6235.0,104.1253,104.2043,104.0464,104.155,6235.0
2019-12-06 10:05:00,105.52,105.64,105.52,105.64,2849.0,104.1747,104.2932,104.1747,104.2932,2849.0
2019-12-06 10:10:00,105.68,105.7,105.59,105.7,5747.0,104.3327,104.3524,104.2438,104.3524,5747.0
2019-12-06 10:15:00,105.65,105.73,105.56,105.62,6300.0,104.303,104.382,104.2142,104.2734,6300.0
2019-12-06 10:20:00,105.61,105.61,105.5,105.56,3600.0,104.2636,104.2636,104.155,104.2142,3600.0
2019-12-06 10:25:00,105.54,105.59,105.54,105.54,3500.0,104.1944,104.2438,104.1944,104.1944,3500.0
2019-12-06 10:30:00,105.56,105.56,105.45,105.48,4200.0,104.2142,104.2142,104.1056,104.1352,4200.0
2019-12-06 10:35:00,105.46,105.47,105.37,105.47,4002.0,104.1155,104.1253,104.0266,104.1253,4002.0
2019-12-06 10:40:00,105.47,105.81,105.45,105.81,9491.0,104.1253,104.461,104.1056,104.461,9491.0
2019-12-06 10:45:00,105.79,105.79,105.62,105.7,6832.0,104.4413,104.4413,104.2734,104.3524,6832.0
2019-12-06 10:50:00,105.73,105.76,105.7,105.76,1200.0,104.382,104.4116,104.3524,104.4116,1200.0
2019-12-06 10:55:00,105.77,105.91,105.77,105.85,9962.0,104.4215,104.5597,104.4215,104.5005,9962.0
2019-12-06 11:00:00,105.87,105.9,105.84,105.84,4081.0,104.5202,104.5499,104.4906,104.4906,4081.0
2019-12-06 11:05:00,105.79,105.79,105.61,105.65,5800.0,104.4413,104.4413,104.2636,104.303,5800.0
2019-12-06 11:10:00,105.65,105.67,105.57,105.59,10708.0,104.303,104.3228,104.2241,104.2438,10708.0
2019-12-06 11:15:00,105.61,105.61,105.55,105.6,4409.0,104.2636,104.2636,104.2043,104.2537,4409.0
2019-12-06 11:20:00,105.61,105.71,105.59,105.7,3600.0,104.2636,104.3623,104.2438,104.3524,3600.0
2019-12-06 11:25:00,105.72,105.82,105.72,105.75,3911.0,104.3722,104.4709,104.3722,104.4018,3911.0
2019-12-06 11:30:00,105.75,105.85,105.75,105.85,3675.0,104.4018,104.5005,104.4018,104.5005,3675.0
2019-12-06 11:35:00,105.84,105.87,105.77,105.8,4719.0,104.4906,104.5202,104.4215,104.4511,4719.0
2019-12-06 11:40:00,105.76,105.76,105.65,105.68,5108.0,104.4116,104.4116,104.303,104.3327,5108.0
2019-12-06 11:45:00,105.67,105.67,105.57,105.61,3168.0,104.3228,104.3228,104.2241,104.2636,3168.0
2019-12-06 11:50:00,105.6,105.6,105.53,105.56,2641.0,104.2537,104.2537,104.1846,104.2142,2641.0
2019-12-06 11:55:00,105.55,105.63,105.51,105.62,5314.0,104.2043,104.2833,104.1648,104.2734,5314.0
2019-12-06 12:00:00,105.62,105.7,105.59,105.68,6802.0,104.2734,104.3524,104.2438,104.3327,6802.0
2019-12-06 12:05:00,105.67,105.68,105.64,105.66,3101.0,104.3228,104.3327,104.2932,104.3129,3101.0
2019-12-06 12:10:00,105.67,105.74,105.63,105.65,3200.0,104.3228,104.3919,104.2833,104.303,3200.0
2019-12-06 12:15:00,105.65,105.72,105.64,105.72,3264.0,104.303,104.3722,104.2932,104.3722,3264.0
2019-12-06 12:20:00,105.7,105.75,105.7,105.73,2963.0,104.3524,104.4018,104.3524,104.382,2963.0
2019-12-06 12:25:00,105.71,105.72,105.66,105.66,2561.0,104.3623,104.3722,104.3129,104.3129,2561.0
2019-12-06 12:30:00,105.65,105.65,105.56,105.56,2317.0,104.303,104.303,104.2142,104.2142,2317.0
2019-12-06 12:35:00,105.57,105.61,105.57,105.61,3005.0,104.2241,104.2636,104.2241,104.2636,3005.0
2019-12-06 12:40:00,105.62,105.69,105.62,105.67,4091.0,104.2734,104.3425,104.2734,104.3228,4091.0
2019-12-06 12:45:00,105.64,105.67,105.62,105.63,1100.0,104.2932,104.3228,104.2734,104.2833,1100.0
2019-12-06 12:50:00,105.63,105.64,105.55,105.63,3031.0,104.2833,104.2932,104.2043,104.2833,3031.0
2019-12-06 12:55:00,105.63,105.63,105.56,105.63,4576.0,104.2833,104.2833,104.2142,104.2833,4576.0
2019-12-06 13:00:00,105.62,105.75,105.62,105.75,5374.0,104.2734,104.4018,104.2734,104.4018,5374.0
2019-12-06 13:05:00,105.75,105.8,105.74,105.78,17418.0,104.4018,104.4511,104.3919,104.4314,17418.0
2019-12-06 13:10:00,105.8,105.81,105.77,105.8,11305.0,104.4511,104.461,104.4215,104.4511,11305.0
2019-12-06 13:15:00,105.8,105.85,105.74,105.74,9069.0,104.4511,104.5005,104.3919,104.3919,9069.0
2019-12-06 13:20:00,105.69,105.7,105.66,105.67,2552.0,104.3425,104.3524,104.3129,104.3228,2552.0
2019-12-06 13:25:00,105.67,105.69,105.65,105.66,2728.0,104.3228,104.3425,104.303,104.3129,2728.0
2019-12-06 13:30:00,105.67,105.77,105.65,105.77,4944.0,104.3228,104.4215,104.303,104.4215,4944.0
2019-12-06 13:35:00,105.79,105.88,105.79,105.85,4851.0,104.4413,104.5301,104.4413,104.5005,4851.0
2019-12-06 13:40:00,105.87,105.9,105.85,105.9,2501.0,104.5202,104.5499,104.5005,104.5499,2501.0
2019-12-06 13:45:00,105.91,105.97,105.91,105.95,4315.0,104.5597,104.619,104.5597,104.5992,4315.0
2019-12-06 13:50:00,105.93,105.94,105.88,105.9,2320.0,104.5795,104.5893,104.5301,104.5499,2320.0
2019-12-06 13:55:00,105.9,105.93,105.9,105.92,2242.0,104.5499,104.5795,104.5499,104.5696,2242.0
2019-12-06 14:00:00,105.93,105.96,105.9,105.96,3284.0,104.5795,104.6091,104.5499,104.6091,3284.0
2019-12-06 14:05:00,105.96,105.99,105.95,105.97,3283.0,104.6091,104.6387,104.5992,104.619,3283.0
2019-12-06 14:10:00,105.99,105.99,105.92,105.92,3100.0,104.6387,104.6387,104.5696,104.5696,3100.0
2019-12-06 14:15:00,105.91,105.93,105.84,105.92,20835.0,104.5597,104.5795,104.4906,104.5696,20835.0
2019-12-06 14:20:00,105.93,105.99,105.91,105.97,4536.0,104.5795,104.6387,104.5597,104.619,4536.0
2019-12-06 14:25:00,105.98,106.04,105.98,106.04,5208.0,104.6288,104.6881,104.6288,104.6881,5208.0
2019-12-06 14:30:00,106.04,106.04,105.86,105.9,7155.0,104.6881,104.6881,104.5104,104.5499,7155.0
2019-12-06 14:35:00,105.9,105.9,105.85,105.85,5624.0,104.5499,104.5499,104.5005,104.5005,5624.0
2019-12-06 14:40:00,105.85,105.85,105.77,105.8,7217.0,104.5005,104.5005,104.4215,104.4511,7217.0
2019-12-06 14:45:00,105.8,105.81,105.71,105.71,5117.0,104.4511,104.461,104.3623,104.3623,5117.0
2019-12-06 14:50:00,105.69,105.71,105.69,105.7,1000.0,104.3425,104.3623,104.3425,104.3524,1000.0
2019-12-06 14:55:00,105.71,105.73,105.65,105.68,6812.0,104.3623,104.382,104.303,104.3327,6812.0
2019-12-06 15:00:00,105.68,105.75,105.68,105.74,3988.0,104.3327,104.4018,104.3327,104.3919,3988.0
2019-12-06 15:05:00,105.75,105.78,105.73,105.78,2621.0,104.4018,104.4314,104.382,104.4314,2621.0
2019-12-06 15:10:00,105.76,105.81,105.76,105.79,4062.0,104.4116,104.461,104.4116,104.4413,4062.0
2019-12-06 15:15:00,105.8,105.83,105.77,105.83,4815.0,104.4511,104.4807,104.4215,104.4807,4815.0
2019-12-06 15:20:00,105.82,105.82,105.77,105.81,7149.0,104.4709,104.4709,104.4215,104.461,7149.0
2019-12-06 15:25:00,105.81,105.82,105.79,105.79,4986.0,104.461,104.4709,104.4413,104.4413,4986.0
2019-12-06 15:30:00,105.78,105.85,105.75,105.84,6520.0,104.4314,104.5005,104.4018,104.4906,6520.0
2019-12-06 15:35:00,105.83,105.84,105.72,105.73,11462.0,104.4807,104.4906,104.3722,104.382,11462.0
2019-12-06 15:40:00,105.73,105.84,105.71,105.82,14225.0,104.382,104.4906,104.3623,104.4709,14225.0
2019-12-06 15:45:00,105.82,105.83,105.63,105.65,12831.0,104.4709,104.4807,104.2833,104.303,12831.0
2019-12-06 15:50:00,105.64,105.69,105.52,105.52,27759.0,104.2932,104.3425,104.1747,104.1747,27759.0
2019-12-06 15:55:00,105.51,105.59,105.46,105.48,88150.0,104.1648,104.2438,104.1155,104.1352,88150.0
2019-12-09 09:30:00,105.6,105.7,105.4,105.57,18501.0,104.2537,104.3524,104.0562,104.2241,18501.0
2019-12-09 09:35:00,105.67,105.87,105.66,105.8,4775.0,104.3228,104.5202,104.3129,104.4511,4775.0
2019-12-09 09:40:00,105.77,105.77,105.58,105.69,4095.0,104.4215,104.4215,104.2339,104.3425,4095.0
2019-12-09 09:45:00,105.72,105.78,105.68,105.78,5968.0,104.3722,104.4314,104.3327,104.4314,5968.0
2019-12-09 09:50:00,105.78,105.9,105.75,105.84,6345.0,104.4314,104.5499,104.4018,104.4906,6345.0
2019-12-09 09:55:00,105.84,105.85,105.62,105.64,6220.0,104.4906,104.5005,104.2734,104.2932,6220.0
2019-12-09 10:00:00,105.66,106.04,105.66,106.04,5534.0,104.3129,104.6881,104.3129,104.6881,5534.0
2019-12-09 10:05:00,106.08,106.11,105.89,105.89,5852.0,104.7276,104.7572,104.54,104.54,5852.0
2019-12-09 10:10:00,105.89,106.1,105.89,106.08,14510.0,104.54,104.7473,104.54,104.7276,14510.0
2019-12-09 10:15:00,106.06,106.11,106.01,106.06,4928.0,104.7078,104.7572,104.6585,104.7078,4928.0
2019-12-09 10:20:00,106.02,106.02,105.72,105.76,4172.0,104.6683,104.6683,104.3722,104.4116,4172.0
2019-12-09 10:25:00,105.74,105.76,105.64,105.69,5851.0,104.3919,104.4116,104.2932,104.3425,5851.0
2019-12-09 10:30:00,105.71,105.74,105.68,105.71,2251.0,104.3623,104.3919,104.3327,104.3623,2251.0
2019-12-09 10:35:00,105.73,105.73,105.64,105.66,3000.0,104.382,104.382,104.2932,104.3129,3000.0
2019-12-09 10:40:00,105.64,105.67,105.54,105.61,4274.0,104.2932,104.3228,104.1944,104.2636,4274.0
2019-12-09 10:45:00,105.62,105.7,105.56,105.56,3688.0,104.2734,104.3524,104.2142,104.2142,3688.0
2019-12-09 10:50:00,105.55,105.57,105.42,105.44,3988.0,104.2043,104.2241,104.076,104.0957,3988.0
2019-12-09 10:55:00,105.42,105.47,105.38,105.41,4375.0,104.076,104.1253,104.0365,104.0661,4375.0
2019-12-09 11:00:00,105.44,105.49,105.4,105.47,3634.0,104.0957,104.1451,104.0562,104.1253,3634.0
2019-12-09 11:05:00,105.48,105.51,105.45,105.49,2005.0,104.1352,104.1648,104.1056,104.1451,2005.0
2019-12-09 11:10:00,105.49,105.54,105.46,105.49,4778.0,104.1451,104.1944,104.1155,104.1451,4778.0
2019-12-09 11:15:00,105.51,105.58,105.47,105.47,6036.0,104.1648,104.2339,104.1253,104.1253,6036.0
2019-12-09 11:20:00,105.47,105.53,105.46,105.46,3004.0,104.1253,104.1846,104.1155,104.1155,3004.0
2019-12-09 11:25:00,105.45,105.55,105.45,105.55,3510.0,104.1056,104.2043,104.1056,104.2043,3510.0
2019-12-09 11:30:00,105.55,105.61,105.54,105.61,3014.0,104.2043,104.2636,104.1944,104.2636,3014.0
2019-12-09 11:35:00,105.59,105.63,105.57,105.63,3348.0,104.2438,104.2833,104.2241,104.2833,3348.0
2019-12-09 11:40:00,105.62,105.74,105.62,105.73,5791.0,104.2734,104.3919,104.2734,104.382,5791.0
2019-12-09 11:45:00,105.73,105.82,105.72,105.78,2971.0,104.382,104.4709,104.3722,104.4314,2971.0
2019-12-09 11:50:00,105.8,105.81,105.75,105.76,7096.0,104.4511,104.461,104.4018,104.4116,7096.0
2019-12-09 11:55:00,105.75,105.79,105.69,105.79,11754.0,104.4018,104.4413,104.3425,104.4413,11754.0
2019-12-09 12:00:00,105.79,105.84,105.79,105.8,3665.0,104.4413,104.4906,104.4413,104.4511,3665.0
2019-12-09 12:05:00,105.8,105.8,105.71,105.71,2762.0,104.4511,104.4511,104.3623,104.3623,2762.0
2019-12-09 12:10:00,105.73,105.75,105.73,105.74,891.0,104.382,104.4018,104.382,104.3919,891.0
2019-12-09 12:15:00,105.76,105.76,105.71,105.71,4800.0,104.4116,104.4116,104.3623,104.3623,4800.0
2019-12-09 12:20:00,105.7,105.71,105.61,105.61,2045.0,104.3524,104.3623,104.2636,104.2636,2045.0
2019-12-09 12:25:00,105.61,105.62,105.55,105.55,2344.0,104.2636,104.2734,104.2043,104.2043,2344.0
2019-12-09 12:30:00,105.56,105.62,105.5,105.5,11628.0,104.2142,104.2734,104.155,104.155,11628.0
2019-12-09 12:35:00,105.47,105.5,105.43,105.46,40917.0,104.1253,104.155,104.0858,104.1155,40917.0
2019-12-09 12:40:00,105.49,105.59,105.49,105.52,5458.0,104.1451,104.2438,104.1451,104.1747,5458.0
2019-12-09 12:45:00,105.52,105.56,105.5,105.54,3736.0,104.1747,104.2142,104.155,104.1944,3736.0
2019-12-09 12:50:00,105.53,105.57,105.48,105.5,5536.0,104.1846,104.2241,104.1352,104.155,5536.0
2019-12-09 12:55:00,105.5,105.58,105.5,105.58,2400.0,104.155,104.2339,104.155,104.2339,2400.0
2019-12-09 13:00:00,105.57,105.59,105.44,105.52,14654.0,104.2241,104.2438,104.0957,104.1747,14654.0
2019-12-09 13:05:00,105.53,105.54,105.43,105.43,8687.0,104.1846,104.1944,104.0858,104.0858,8687.0
2019-12-09 13:10:00,105.42,105.43,105.33,105.33,3863.0,104.076,104.0858,103.9871,103.9871,3863.0
2019-12-09 13:15:00,105.34,105.44,105.33,105.41,4239.0,103.997,104.0957,103.9871,104.0661,4239.0
2019-12-09 13:20:00,105.42,105.44,105.41,105.41,2502.0,104.076,104.0957,104.0661,104.0661,2502.0
2019-12-09 13:25:00,105.43,105.43,105.33,105.33,1590.0,104.0858,104.0858,103.9871,103.9871,1590.0
2019-12-09 13:30:00,105.34,105.37,105.31,105.36,4128.0,103.997,104.0266,103.9674,104.0167,4128.0
2019-12-09 13:35:00,105.36,105.37,105.33,105.34,3139.0,104.0167,104.0266,103.9871,103.997,3139.0
2019-12-09 13:40:00,105.34,105.37,105.33,105.34,4577.0,103.997,104.0266,103.9871,103.997,4577.0
2019-12-09 13:45:00,105.32,105.33,105.29,105.32,5412.0,103.9773,103.9871,103.9476,103.9773,5412.0
2019-12-09 13:50:00,105.33,105.33,105.22,105.25,16294.0,103.9871,103.9871,103.8785,103.9081,16294.0
2019-12-09 13:55:00,105.26,105.33,105.26,105.28,8004.0,103.918,103.9871,103.918,103.9378,8004.0
2019-12-09 14:00:00,105.28,105.34,105.23,105.3,13212.0,103.9378,103.997,103.8884,103.9575,13212.0
2019-12-09 14:05:00,105.31,105.32,105.2,105.31,11147.0,103.9674,103.9773,103.8588,103.9674,11147.0
2019-12-09 14:10:00,105.32,105.33,105.27,105.29,3175.0,103.9773,103.9871,103.9279,103.9476,3175.0
2019-12-09 14:15:00,105.3,105.33,105.29,105.31,2602.0,103.9575,103.9871,103.9476,103.9674,2602.0
2019-12-09 14:20:00,105.31,105.33,105.3,105.3,3807.0,103.9674,103.9871,103.9575,103.9575,3807.0
2019-12-09 14:25:00,105.32,105.32,105.26,105.28,4756.0,103.9773,103.9773,103.918,103.9378,4756.0
2019-12-09 14:30:00,105.27,105.29,105.23,105.24,8834.0,103.9279,103.9476,103.8884,103.8983,8834.0
2019-12-09 14:35:00,105.23,105.38,105.22,105.29,48525.0,103.8884,104.0365,103.8785,103.9476,48525.0
2019-12-09 14:40:00,105.28,105.31,105.2,105.21,9788.0,103.9378,103.9674,103.8588,103.8687,9788.0
2019-12-09 14:45:00,105.21,105.22,105.1,105.11,9403.0,103.8687,103.8785,103.7601,103.7699,9403.0
2019-12-09 14:50:00,105.12,105.17,105.1,105.15,23245.0,103.7798,103.8292,103.7601,103.8094,23245.0
2019-12-09 14:55:00,105.16,105.2,105.1,105.11,8692.0,103.8193,103.8588,103.7601,103.7699,8692.0
2019-12-09 15:00:00,105.1,105.12,105.08,105.1,12404.0,103.7601,103.7798,103.7403,103.7601,12404.0
2019-12-09 15:05:00,105.1,105.11,105.01,105.04,18465.0,103.7601,103.7699,103.6712,103.7008,18465.0
2019-12-09 15:10:00,105.03,105.08,105.0,105.05,26047.0,103.6909,103.7403,103.6613,103.7107,26047.0
2019-12-09 15:15:00,105.06,105.06,104.99,104.99,16341.0,103.7206,103.7206,103.6515,103.6515,16341.0
2019-12-09 15:20:00,105.0,105.03,104.99,105.0,37554.0,103.6613,103.6909,103.6515,103.6613,37554.0
2019-12-09 15:25:00,105.01,105.02,104.99,105.01,12937.0,103.6712,103.6811,103.6515,103.6712,12937.0
2019-12-09 15:30:00,105.01,105.02,104.96,105.0,16759.0,103.6712,103.6811,103.6218,103.6613,16759.0
2019-12-09 15:35:00,105.01,105.01,104.98,105.0,13014.0,103.6712,103.6712,103.6416,103.6613,13014.0
2019-12-09 15:40:00,105.0,105.02,104.96,104.97,13848.0,103.6613,103.6811,103.6218,103.6317,13848.0
2019-12-09 15:45:00,104.97,104.97,104.91,104.92,24626.0,103.6317,103.6317,103.5725,103.5824,24626.0
2019-12-09 15:50:00,104.91,104.91,104.82,104.87,55457.0,103.5725,103.5725,103.4836,103.533,55457.0
2019-12-09 15:55:00,104.86,104.88,104.75,104.75,104086.0,103.5231,103.5429,103.4145,103.4145,104086.0
2019-12-10 09:30:00,104.92,105.1,104.76,105.09,16413.0,103.5824,103.7601,103.4244,103.7502,16413.0
2019-12-10 09:35:00,105.11,105.22,104.94,105.09,6926.0,103.7699,103.8785,103.6021,103.7502,6926.0
2019-12-10 09:40:00,105.07,105.08,104.94,105.03,5938.0,103.7304,103.7403,103.6021,103.6909,5938.0
2019-12-10 09:45:00,105.04,105.11,104.92,105.03,11280.0,103.7008,103.7699,103.5824,103.6909,11280.0
2019-12-10 09:50:00,105.02,105.05,104.89,104.98,5678.0,103.6811,103.7107,103.5527,103.6416,5678.0
2019-12-10 09:55:00,104.99,105.1,104.96,105.06,12694.0,103.6515,103.7601,103.6218,103.7206,12694.0
2019-12-10 10:00:00,105.09,105.11,104.98,104.99,31934.0,103.7502,103.7699,103.6416,103.6515,31934.0
2019-12-10 10:05:00,105.01,105.19,105.0,105.16,23638.0,103.6712,103.8489,103.6613,103.8193,23638.0
2019-12-10 10:10:00,105.18,105.45,105.16,105.27,21392.0,103.839,104.1056,103.8193,103.9279,21392.0
2019-12-10 10:15:00,105.25,105.42,105.24,105.32,3567.0,103.9081,104.076,103.8983,103.9773,3567.0
2019-12-10 10:20:00,105.39,105.49,105.32,105.47,21586.0,104.0464,104.1451,103.9773,104.1253,21586.0
2019-12-10 10:25:00,105.47,105.58,105.36,105.4,31236.0,104.1253,104.2339,104.0167,104.0562,31236.0
2019-12-10 10:30:00,105.42,105.43,105.24,105.24,9489.0,104.076,104.0858,103.8983,103.8983,9489.0
2019-12-10 10:35:00,105.28,105.33,105.23,105.28,13396.0,103.9378,103.9871,103.8884,103.9378,13396.0
2019-12-10 10:40:00,105.32,105.36,105.2,105.2,4705.0,103.9773,104.0167,103.8588,103.8588,4705.0
2019-12-10 10:45:00,105.2,105.32,105.1,105.1,9764.0,103.8588,103.9773,103.7601,103.7601,9764.0
2019-12-10 10:50:00,105.13,105.25,105.12,105.22,8133.0,103.7897,103.9081,103.7798,103.8785,8133.0
2019-12-10 10:55:00,105.23,105.28,105.23,105.24,7500.0,103.8884,103.9378,103.8884,103.8983,7500.0
2019-12-10 11:00:00,105.24,105.3,104.98,105.09,19283.0,103.8983,103.9575,103.6416,103.7502,19283.0
2019-12-10 11:05:00,105.1,105.21,105.1,105.15,13697.0,103.7601,103.8687,103.7601,103.8094,13697.0
2019-12-10 11:10:00,105.13,105.15,105.03,105.09,4048.0,103.7897,103.8094,103.6909,103.7502,4048.0
2019-12-10 11:15:00,105.09,105.14,105.05,105.11,9603.0,103.7502,103.7995,103.7107,103.7699,9603.0
2019-12-10 11:20:00,105.12,105.13,105.02,105.04,8039.0,103.7798,103.7897,103.6811,103.7008,8039.0
2019-12-10 11:25:00,105.07,105.17,105.02,105.16,7498.0,103.7304,103.8292,103.6811,103.8193,7498.0
2019-12-10 11:30:00,105.16,105.19,105.11,105.12,6261.0,103.8193,103.8489,103.7699,103.7798,6261.0
2019-12-10 11:35:00,105.15,105.18,105.07,105.12,4630.0,103.8094,103.839,103.7304,103.7798,4630.0
2019-12-10 11:40:00,105.12,105.18,105.11,105.13,10068.0,103.7798,103.839,103.7699,103.7897,10068.0
2019-12-10 11:45:00,105.14,105.19,105.11,105.14,10625.0,103.7995,103.8489,103.7699,103.7995,10625.0
2019-12-10 11:50:00,105.14,105.19,105.09,105.11,3799.0,103.7995,103.8489,103.7502,103.7699,3799.0
2019-12-10 11:55:00,105.09,105.12,105.03,105.05,5820.0,103.7502,103.7798,103.6909,103.7107,5820.0
2019-12-10 12:00:00,105.05,105.08,105.03,105.05,21744.0,103.7107,103.7403,103.6909,103.7107,21744.0
2019-12-10 12:05:00,105.05,105.09,105.02,105.08,7077.0,103.7107,103.7502,103.6811,103.7403,7077.0
2019-12-10 12:10:00,105.08,105.13,105.07,105.09,2478.0,103.7403,103.7897,103.7304,103.7502,2478.0
2019-12-10 12:15:00,105.08,105.13,105.05,105.08,4231.0,103.7403,103.7897,103.7107,103.7403,4231.0
2019-12-10 12:20:00,105.09,105.12,105.05,105.07,3567.0,103.7502,103.7798,103.7107,103.7304,3567.0
2019-12-10 12:25:00,105.05,105.06,104.99,105.02,3724.0,103.7107,103.7206,103.6515,103.6811,3724.0
2019-12-10 12:30:00,105.03,105.07,105.01,105.04,4480.0,103.6909,103.7304,103.6712,103.7008,4480.0
2019-12-10 12:35:00,105.05,105.05,105.01,105.01,1503.0,103.7107,103.7107,103.6712,103.6712,1503.0
2019-12-10 12:40:00,105.02,105.03,104.94,104.95,2000.0,103.6811,103.6909,103.6021,103.612,2000.0
2019-12-10 12:45:00,104.94,105.0,104.94,104.99,2690.0,103.6021,103.6613,103.6021,103.6515,2690.0
2019-12-10 12:50:00,104.98,105.05,104.96,105.04,1718.0,103.6416,103.7107,103.6218,103.7008,1718.0
2019-12-10 12:55:00,105.02,105.09,105.0,105.07,2725.0,103.6811,103.7502,103.6613,103.7304,2725.0
2019-12-10 13:00:00,105.08,105.15,105.07,105.07,3974.0,103.7403,103.8094,103.7304,103.7304,3974.0
2019-12-10 13:05:00,105.06,105.07,105.02,105.03,1940.0,103.7206,103.7304,103.6811,103.6909,1940.0
2019-12-10 13:10:00,105.05,105.1,105.03,105.04,2030.0,103.7107,103.7601,103.6909,103.7008,2030.0
2019-12-10 13:15:00,105.04,105.06,105.03,105.04,1729.0,103.7008,103.7206,103.6909,103.7008,1729.0
2019-12-10 13:20:00,105.04,105.07,105.04,105.07,2554.0,103.7008,103.7304,103.7008,103.7304,2554.0
2019-12-10 13:25:00,105.08,105.08,105.01,105.01,1116.0,103.7403,103.7403,103.6712,103.6712,1116.0
2019-12-10 13:30:00,105.01,105.02,104.96,104.98,2308.0,103.6712,103.6811,103.6218,103.6416,2308.0
2019-12-10 13:35:00,104.97,105.05,104.97,105.01,3300.0,103.6317,103.7107,103.6317,103.6712,3300.0
2019-12-10 13:40:00,105.01,105.01,104.99,105.0,2200.0,103.6712,103.6712,103.6515,103.6613,2200.0
2019-12-10 13:45:00,104.99,105.03,104.97,104.97,2604.0,103.6515,103.6909,103.6317,103.6317,2604.0
2019-12-10 13:50:00,104.98,105.01,104.96,104.97,2003.0,103.6416,103.6712,103.6218,103.6317,2003.0
2019-12-10 13:55:00,104.96,104.96,104.93,104.94,2203.0,103.6218,103.6218,103.5922,103.6021,2203.0
2019-12-10 14:00:00,104.95,105.04,104.94,105.01,5192.0,103.612,103.7008,103.6021,103.6712,5192.0
2019-12-10 14:05:00,105.01,105.03,104.96,104.96,2343.0,103.6712,103.6909,103.6218,103.6218,2343.0
2019-12-10 14:10:00,104.95,105.03,104.95,105.02,9072.0,103.612,103.6909,103.612,103.6811,9072.0
2019-12-10 14:15:00,105.02,105.06,105.0,105.04,4992.0,103.6811,103.7206,103.6613,103.7008,4992.0
2019-12-10 14:20:00,105.04,105.04,104.93,104.94,3412.0,103.7008,103.7008,103.5922,103.6021,3412.0
2019-12-10 14:25:00,104.94,104.95,104.91,104.91,2194.0,103.6021,103.612,103.5725,103.5725,2194.0
2019-12-10 14:30:00,104.9,104.91,104.86,104.88,2511.0,103.5626,103.5725,103.5231,103.5429,2511.0
2019-12-10 14:35:00,104.88,104.9,104.87,104.89,1848.0,103.5429,103.5626,103.533,103.5527,1848.0
2019-12-10 14:40:00,104.88,104.88,104.81,104.82,4650.0,103.5429,103.5429,103.4738,103.4836,4650.0
2019-12-10 14:45:00,104.82,104.82,104.77,104.79,2559.0,103.4836,103.4836,103.4343,103.454,2559.0
2019-12-10 14:50:00,104.79,104.87,104.79,104.87,2951.0,103.454,103.533,103.454,103.533,2951.0
2019-12-10 14:55:00,104.88,104.9,104.83,104.84,4391.0,103.5429,103.5626,103.4935,103.5034,4391.0
2019-12-10 15:00:00,104.83,104.91,104.83,104.88,7692.0,103.4935,103.5725,103.4935,103.5429,7692.0
2019-12-10 15:05:00,104.87,104.87,104.82,104.83,3728.0,103.533,103.533,103.4836,103.4935,3728.0
2019-12-10 15:10:00,104.83,104.92,104.82,104.9,6928.0,103.4935,103.5824,103.4836,103.5626,6928.0
2019-12-10 15:15:00,104.89,104.89,104.75,104.78,4343.0,103.5527,103.5527,103.4145,103.4441,4343.0
2019-12-10 15:20:00,104.77,104.78,104.74,104.76,3831.0,103.4343,103.4441,103.4046,103.4244,3831.0
2019-12-10 15:25:00,104.74,104.84,104.73,104.75,7573.0,103.4046,103.5034,103.3948,103.4145,7573.0
2019-12-10 15:30:00,104.74,104.75,104.52,104.52,11442.0,103.4046,103.4145,103.1875,103.1875,11442.0
2019-12-10 15:35:00,104.54,104.65,104.52,104.61,11963.0,103.2072,103.3158,103.1875,103.2763,11963.0
2019-12-10 15:40:00,104.61,104.69,104.61,104.69,9336.0,103.2763,103.3553,103.2763,103.3553,9336.0
2019-12-10 15:45:00,104.67,104.74,104.61,104.73,17686.0,103.3355,103.4046,103.2763,103.3948,17686.0
2019-12-10 15:50:00,104.73,104.73,104.66,104.72,34363.0,103.3948,103.3948,103.3257,103.3849,34363.0
2019-12-10 15:55:00,104.73,104.73,104.63,104.69,78895.0,103.3948,103.3948,103.296,103.3553,78895.0
2019-12-11 09:30:00,105.11,105.52,104.8,105.21,17469.0,103.7699,104.1747,103.4639,103.8687,17469.0
2019-12-11 09:35:00,105.25,105.28,105.04,105.2,9558.0,103.9081,103.9378,103.7008,103.8588,9558.0
2019-12-11 09:40:00,105.15,105.24,105.0,105.08,8940.0,103.8094,103.8983,103.6613,103.7403,8940.0
2019-12-11 09:45:00,105.15,105.27,105.11,105.22,3077.0,103.8094,103.9279,103.7699,103.8785,3077.0
2019-12-11 09:50:00,105.26,105.29,105.16,105.16,6002.0,103.918,103.9476,103.8193,103.8193,6002.0
2019-12-11 09:55:00,105.15,105.36,105.05,105.33,12988.0,103.8094,104.0167,103.7107,103.9871,12988.0
2019-12-11 10:00:00,105.36,105.38,105.23,105.28,30867.0,104.0167,104.0365,103.8884,103.9378,30867.0
2019-12-11 10:05:00,105.29,105.38,105.26,105.3,28751.0,103.9476,104.0365,103.918,103.9575,28751.0
2019-12-11 10:10:00,105.32,105.36,105.14,105.33,23400.0,103.9773,104.0167,103.7995,103.9871,23400.0
2019-12-11 10:15:00,105.28,105.38,105.23,105.34,5729.0,103.9378,104.0365,103.8884,103.997,5729.0
2019-12-11 10:20:00,105.34,105.34,105.25,105.26,3993.0,103.997,103.997,103.9081,103.918,3993.0
2019-12-11 10:25:00,105.25,105.26,105.17,105.17,3254.0,103.9081,103.918,103.8292,103.8292,3254.0
2019-12-11 10:30:00,105.13,105.27,105.12,105.26,3169.0,103.7897,103.9279,103.7798,103.918,3169.0
2019-12-11 10:35:00,105.25,105.25,105.19,105.21,3112.0,103.9081,103.9081,103.8489,103.8687,3112.0
2019-12-11 10:40:00,105.21,105.22,105.18,105.19,1100.0,103.8687,103.8785,103.839,103.8489,1100.0
2019-12-11 10:45:00,105.21,105.25,105.21,105.21,2106.0,103.8687,103.9081,103.8687,103.8687,2106.0
2019-12-11 10:50:00,105.18,105.19,105.14,105.17,2600.0,103.839,103.8489,103.7995,103.8292,2600.0
2019-12-11 10:55:00,105.2,105.26,105.2,105.26,3658.0,103.8588,103.918,103.8588,103.918,3658.0
2019-12-11 11:00:00,105.26,105.26,105.18,105.21,6700.0,103.918,103.918,103.839,103.8687,6700.0
2019-12-11 11:05:00,105.22,105.26,105.18,105.23,4400.0,103.8785,103.918,103.839,103.8884,4400.0
2019-12-11 11:10:00,105.22,105.26,105.22,105.24,5259.0,103.8785,103.918,103.8785,103.8983,5259.0
2019-12-11 11:15:00,105.24,105.26,105.18,105.23,7256.0,103.8983,103.918,103.839,103.8884,7256.0
2019-12-11 11:20:00,105.24,105.24,105.21,105.21,3199.0,103.8983,103.8983,103.8687,103.8687,3199.0
2019-12-11 11:25:00,105.22,105.24,105.17,105.18,5100.0,103.8785,103.8983,103.8292,103.839,5100.0
2019-12-11 11:30:00,105.19,105.19,105.13,105.15,3301.0,103.8489,103.8489,103.7897,103.8094,3301.0
2019-12-11 11:35:00,105.16,105.22,105.16,105.22,2481.0,103.8193,103.8785,103.8193,103.8785,2481.0
2019-12-11 11:40:00,105.23,105.23,105.21,105.22,519.0,103.8884,103.8884,103.8687,103.8785,519.0
2019-12-11 11:45:00,105.23,105.27,105.19,105.26,4678.0,103.8884,103.9279,103.8489,103.918,4678.0
2019-12-11 11:50:00,105.27,105.34,105.27,105.31,4327.0,103.9279,103.997,103.9279,103.9674,4327.0
2019-12-11 11:55:00,105.34,105.34,105.19,105.19,2500.0,103.997,103.997,103.8489,103.8489,2500.0
2019-12-11 12:00:00,105.19,105.24,105.17,105.23,2300.0,103.8489,103.8983,103.8292,103.8884,2300.0
2019-12-11 12:05:00,105.22,105.25,105.21,105.25,12905.0,103.8785,103.9081,103.8687,103.9081,12905.0
2019-12-11 12:10:00,105.25,105.3,105.24,105.3,1933.0,103.9081,103.9575,103.8983,103.9575,1933.0
2019-12-11 12:15:00,105.34,105.34,105.32,105.32,1500.0,103.997,103.997,103.9773,103.9773,1500.0
2019-12-11 12:20:00,105.32,105.32,105.3,105.3,1500.0,103.9773,103.9773,103.9575,103.9575,1500.0
2019-12-11 12:25:00,105.31,105.33,105.3,105.3,1701.0,103.9674,103.9871,103.9575,103.9575,1701.0
2019-12-11 12:30:00,105.29,105.35,105.29,105.35,5100.0,103.9476,104.0069,103.9476,104.0069,5100.0
2019-12-11 12:35:00,105.36,105.42,105.35,105.4,2379.0,104.0167,104.076,104.0069,104.0562,2379.0
2019-12-11 12:40:00,105.39,105.41,105.36,105.36,1098.0,104.0464,104.0661,104.0167,104.0167,1098.0
2019-12-11 12:45:00,105.35,105.38,105.32,105.36,1749.0,104.0069,104.0365,103.9773,104.0167,1749.0
2019-12-11 12:50:00,105.36,105.43,105.36,105.41,2801.0,104.0167,104.0858,104.0167,104.0661,2801.0
2019-12-11 12:55:00,105.42,105.42,105.35,105.35,4970.0,104.076,104.076,104.0069,104.0069,4970.0
2019-12-11 13:00:00,105.34,105.36,105.27,105.36,5179.0,103.997,104.0167,103.9279,104.0167,5179.0
2019-12-11 13:05:00,105.36,105.45,105.35,105.43,4773.0,104.0167,104.1056,104.0069,104.0858,4773.0
2019-12-11 13:10:00,105.47,105.49,105.45,105.47,1640.0,104.1253,104.1451,104.1056,104.1253,1640.0
2019-12-11 13:15:00,105.46,105.48,105.45,105.47,3029.0,104.1155,104.1352,104.1056,104.1253,3029.0
2019-12-11 13:20:00,105.47,105.5,105.45,105.5,1600.0,104.1253,104.155,104.1056,104.155,1600.0
2019-12-11 13:25:00,105.5,105.52,105.4,105.43,3200.0,104.155,104.1747,104.0562,104.0858,3200.0
2019-12-11 13:30:00,105.43,105.44,105.4,105.44,2192.0,104.0858,104.0957,104.0562,104.0957,2192.0
2019-12-11 13:35:00,105.44,105.44,105.37,105.38,2593.0,104.0957,104.0957,104.0266,104.0365,2593.0
2019-12-11 13:40:00,105.37,105.51,105.37,105.47,4109.0,104.0266,104.1648,104.0266,104.1253,4109.0
2019-12-11 13:45:00,105.46,105.51,105.45,105.51,2501.0,104.1155,104.1648,104.1056,104.1648,2501.0
2019-12-11 13:50:00,105.51,105.52,105.45,105.52,3501.0,104.1648,104.1747,104.1056,104.1747,3501.0
2019-12-11 13:55:00,105.53,105.58,105.52,105.58,3629.0,104.1846,104.2339,104.1747,104.2339,3629.0
2019-12-11 14:00:00,105.59,105.61,105.53,105.6,5673.0,104.2438,104.2636,104.1846,104.2537,5673.0
2019-12-11 14:05:00,105.6,105.68,105.58,105.61,4950.0,104.2537,104.3327,104.2339,104.2636,4950.0
2019-12-11 14:10:00,105.63,105.73,105.63,105.64,2630.0,104.2833,104.382,104.2833,104.2932,2630.0
2019-12-11 14:15:00,105.67,105.79,105.66,105.73,6429.0,104.3228,104.4413,104.3129,104.382,6429.0
2019-12-11 14:20:00,105.75,105.8,105.72,105.77,7375.0,104.4018,104.4511,104.3722,104.4215,7375.0
2019-12-11 14:25:00,105.78,105.78,105.73,105.73,3741.0,104.4314,104.4314,104.382,104.382,3741.0
2019-12-11 14:30:00,105.71,105.71,105.62,105.62,2881.0,104.3623,104.3623,104.2734,104.2734,2881.0
2019-12-11 14:35:00,105.65,105.75,105.65,105.68,2832.0,104.303,104.4018,104.303,104.3327,2832.0
2019-12-11 14:40:00,105.68,105.8,105.67,105.78,4077.0,104.3327,104.4511,104.3228,104.4314,4077.0
2019-12-11 14:45:00,105.78,105.79,105.73,105.79,3116.0,104.4314,104.4413,104.382,104.4413,3116.0
2019-12-11 14:50:00,105.78,105.85,105.73,105.75,7248.0,104.4314,104.5005,104.382,104.4018,7248.0
2019-12-11 14:55:00,105.77,105.83,105.75,105.75,7341.0,104.4215,104.4807,104.4018,104.4018,7341.0
2019-12-11 15:00:00,105.76,105.79,105.71,105.71,3708.0,104.4116,104.4413,104.3623,104.3623,3708.0
2019-12-11 15:05:00,105.73,105.77,105.72,105.75,2424.0,104.382,104.4215,104.3722,104.4018,2424.0
2019-12-11 15:10:00,105.75,105.77,105.71,105.72,3252.0,104.4018,104.4215,104.3623,104.3722,3252.0
2019-12-11 15:15:00,105.73,105.73,105.7,105.72,2420.0,104.382,104.382,104.3524,104.3722,2420.0
2019-12-11 15:20:00,105.72,105.74,105.69,105.74,5680.0,104.3722,104.3919,104.3425,104.3919,5680.0
2019-12-11 15:25:00,105.74,105.81,105.74,105.77,5201.0,104.3919,104.461,104.3919,104.4215,5201.0
2019-12-11 15:30:00,105.78,105.95,105.76,105.94,8831.0,104.4314,104.5992,104.4116,104.5893,8831.0
2019-12-11 15:35:00,105.93,105.95,105.88,105.88,9578.0,104.5795,104.5992,104.5301,104.5301,9578.0
2019-12-11 15:40:00,105.87,105.87,105.82,105.84,7494.0,104.5202,104.5202,104.4709,104.4906,7494.0
2019-12-11 15:45:00,105.85,105.85,105.74,105.76,7582.0,104.5005,104.5005,104.3919,104.4116,7582.0
2019-12-11 15:50:00,105.78,105.84,105.76,105.79,19985.0,104.4314,104.4906,104.4116,104.4413,19985.0
2019-12-11 15:55:00,105.8,105.8,105.64,105.7,95145.0,104.4511,104.4511,104.2932,104.3524,95145.0
2019-12-12 09:30:00,105.67,105.93,105.37,105.93,8623.0,104.3228,104.5795,104.0266,104.5795,8623.0
2019-12-12 09:35:00,106.0,106.5,105.91,106.5,7672.0,104.6486,105.1422,104.5597,105.1422,7672.0
2019-12-12 09:40:00,106.57,106.61,106.1,106.1,8294.0,105.2113,105.2508,104.7473,104.7473,8294.0
2019-12-12 09:45:00,106.13,106.14,105.99,106.05,6200.0,104.7769,104.7868,104.6387,104.6979,6200.0
2019-12-12 09:50:00,106.05,106.2,106.03,106.2,2651.0,104.6979,104.846,104.6782,104.846,2651.0
2019-12-12 09:55:00,106.26,106.75,106.26,106.71,23354.0,104.9053,105.389,104.9053,105.3495,23354.0
2019-12-12 10:00:00,106.7,106.93,106.64,106.87,9512.0,105.3397,105.5667,105.2804,105.5075,9512.0
2019-12-12 10:05:00,106.79,106.94,106.76,106.81,4350.0,105.4285,105.5766,105.3989,105.4483,4350.0
2019-12-12 10:10:00,106.85,107.08,106.8,106.98,8725.0,105.4877,105.7148,105.4384,105.6161,8725.0
2019-12-12 10:15:00,107.02,107.23,106.95,107.05,33574.0,105.6556,105.8629,105.5865,105.6852,33574.0
2019-12-12 10:20:00,107.11,107.13,107.0,107.06,7779.0,105.7444,105.7642,105.6358,105.6951,7779.0
2019-12-12 10:25:00,107.05,107.08,106.88,106.93,6918.0,105.6852,105.7148,105.5174,105.5667,6918.0
2019-12-12 10:30:00,106.92,106.99,106.88,106.97,6569.0,105.5569,105.626,105.5174,105.6062,6569.0
2019-12-12 10:35:00,106.98,107.05,106.89,106.95,11409.0,105.6161,105.6852,105.5272,105.5865,11409.0
2019-12-12 10:40:00,106.93,106.93,106.71,106.73,4542.0,105.5667,105.5667,105.3495,105.3693,4542.0
2019-12-12 10:45:00,106.77,106.82,106.67,106.77,5144.0,105.4088,105.4581,105.31,105.4088,5144.0
2019-12-12 10:50:00,106.79,106.94,106.79,106.91,5063.0,105.4285,105.5766,105.4285,105.547,5063.0
2019-12-12 10:55:00,106.95,107.01,106.91,106.91,8624.0,105.5865,105.6457,105.547,105.547,8624.0
2019-12-12 11:00:00,106.91,107.01,106.89,106.97,7700.0,105.547,105.6457,105.5272,105.6062,7700.0
2019-12-12 11:05:00,106.98,107.01,106.96,107.01,3100.0,105.6161,105.6457,105.5963,105.6457,3100.0
2019-12-12 11:10:00,106.94,107.0,106.87,106.88,4000.0,105.5766,105.6358,105.5075,105.5174,4000.0
2019-12-12 11:15:00,106.89,106.9,106.72,106.76,5475.0,105.5272,105.5371,105.3594,105.3989,5475.0
2019-12-12 11:20:00,106.78,106.78,106.73,106.73,2914.0,105.4186,105.4186,105.3693,105.3693,2914.0
2019-12-12 11:25:00,106.7,106.7,106.57,106.59,6427.0,105.3397,105.3397,105.2113,105.2311,6427.0
2019-12-12 11:30:00,106.58,106.71,106.58,106.63,6624.0,105.2212,105.3495,105.2212,105.2706,6624.0
2019-12-12 11:35:00,106.61,106.75,106.61,106.61,2473.0,105.2508,105.389,105.2508,105.2508,2473.0
2019-12-12 11:40:00,106.57,106.59,106.56,106.57,4028.0,105.2113,105.2311,105.2014,105.2113,4028.0
2019-12-12 11:45:00,106.58,106.59,106.48,106.48,3213.0,105.2212,105.2311,105.1225,105.1225,3213.0
2019-12-12 11:50:00,106.47,106.54,106.43,106.48,3318.0,105.1126,105.1817,105.0731,105.1225,3318.0
2019-12-12 11:55:00,106.38,106.48,106.25,106.48,6487.0,105.0237,105.1225,104.8954,105.1225,6487.0
2019-12-12 12:00:00,106.45,106.45,106.37,106.38,4348.0,105.0928,105.0928,105.0139,105.0237,4348.0
2019-12-12 12:05:00,106.38,106.47,106.35,106.47,3936.0,105.0237,105.1126,104.9941,105.1126,3936.0
2019-12-12 12:10:00,106.45,106.49,106.42,106.42,1901.0,105.0928,105.1323,105.0632,105.0632,1901.0
2019-12-12 12:15:00,106.46,106.48,106.39,106.42,5301.0,105.1027,105.1225,105.0336,105.0632,5301.0
2019-12-12 12:20:00,106.43,106.43,106.26,106.28,6208.0,105.0731,105.0731,104.9053,104.925,6208.0
2019-12-12 12:25:00,106.29,106.42,106.29,106.37,2491.0,104.9349,105.0632,104.9349,105.0139,2491.0
2019-12-12 12:30:00,106.4,106.45,106.4,106.44,9264.0,105.0435,105.0928,105.0435,105.083,9264.0
2019-12-12 12:35:00,106.45,106.53,106.43,106.48,7222.0,105.0928,105.1718,105.0731,105.1225,7222.0
2019-12-12 12:40:00,106.48,106.49,106.42,106.46,16254.0,105.1225,105.1323,105.0632,105.1027,16254.0
2019-12-12 12:45:00,106.46,106.47,106.39,106.42,19658.0,105.1027,105.1126,105.0336,105.0632,19658.0
2019-12-12 12:50:00,106.43,106.48,106.4,106.4,12780.0,105.0731,105.1225,105.0435,105.0435,12780.0
2019-12-12 12:55:00,106.4,106.45,106.35,106.35,4807.0,105.0435,105.0928,104.9941,104.9941,4807.0
2019-12-12 13:00:00,106.37,106.49,106.36,106.48,6172.0,105.0139,105.1323,105.004,105.1225,6172.0
2019-12-12 13:05:00,106.48,106.66,106.4,106.6,22343.0,105.1225,105.3002,105.0435,105.2409,22343.0
2019-12-12 13:10:00,106.6,106.6,106.47,106.55,12024.0,105.2409,105.2409,105.1126,105.1916,12024.0
2019-12-12 13:15:00,106.54,106.55,106.43,106.43,3400.0,105.1817,105.1916,105.0731,105.0731,3400.0
2019-12-12 13:20:00,106.42,106.48,106.41,106.48,2635.0,105.0632,105.1225,105.0534,105.1225,2635.0
2019-12-12 13:25:00,106.49,106.5,106.41,106.46,4300.0,105.1323,105.1422,105.0534,105.1027,4300.0
2019-12-12 13:30:00,106.47,106.51,106.45,106.45,3923.0,105.1126,105.1521,105.0928,105.0928,3923.0
2019-12-12 13:35:00,106.45,106.48,106.41,106.42,4100.0,105.0928,105.1225,105.0534,105.0632,4100.0
2019-12-12 13:40:00,106.42,106.48,106.42,106.46,6040.0,105.0632,105.1225,105.0632,105.1027,6040.0
2019-12-12 13:45:00,106.44,106.5,106.44,106.46,2208.0,105.083,105.1422,105.083,105.1027,2208.0
2019-12-12 13:50:00,106.47,106.49,106.45,106.45,4704.0,105.1126,105.1323,105.0928,105.0928,4704.0
2019-12-12 13:55:00,106.47,106.48,106.45,106.47,5471.0,105.1126,105.1225,105.0928,105.1126,5471.0
2019-12-12 14:00:00,106.46,106.46,106.3,106.31,5587.0,105.1027,105.1027,104.9448,104.9546,5587.0
2019-12-12 14:05:00,106.31,106.46,106.3,106.44,36060.0,104.9546,105.1027,104.9448,105.083,36060.0
2019-12-12 14:10:00,106.45,106.47,106.33,106.43,23406.0,105.0928,105.1126,104.9744,105.0731,23406.0
2019-12-12 14:15:00,106.44,106.46,106.41,106.41,5815.0,105.083,105.1027,105.0534,105.0534,5815.0
2019-12-12 14:20:00,106.4,106.44,106.37,106.44,3280.0,105.0435,105.083,105.0139,105.083,3280.0
2019-12-12 14:25:00,106.43,106.46,106.4,106.46,5846.0,105.0731,105.1027,105.0435,105.1027,5846.0
2019-12-12 14:30:00,106.42,106.74,106.41,106.72,18901.0,105.0632,105.3791,105.0534,105.3594,18901.0
2019-12-12 14:35:00,106.74,106.76,106.61,106.71,14236.0,105.3791,105.3989,105.2508,105.3495,14236.0
2019-12-12 14:40:00,106.78,106.79,106.64,106.64,9805.0,105.4186,105.4285,105.2804,105.2804,9805.0
2019-12-12 14:45:00,106.63,106.69,106.5,106.52,11542.0,105.2706,105.3298,105.1422,105.162,11542.0
2019-12-12 14:50:00,106.52,106.68,106.52,106.65,12997.0,105.162,105.3199,105.162,105.2903,12997.0
2019-12-12 14:55:00,106.66,106.7,106.54,106.57,12532.0,105.3002,105.3397,105.1817,105.2113,12532.0
2019-12-12 15:00:00,106.57,106.67,106.57,106.65,8448.0,105.2113,105.31,105.2113,105.2903,8448.0
2019-12-12 15:05:00,106.63,106.74,106.63,106.66,9017.0,105.2706,105.3791,105.2706,105.3002,9017.0
2019-12-12 15:10:00,106.67,106.69,106.56,106.56,20262.0,105.31,105.3298,105.2014,105.2014,20262.0
2019-12-12 15:15:00,106.54,106.66,106.51,106.64,47173.0,105.1817,105.3002,105.1521,105.2804,47173.0
2019-12-12 15:20:00,106.64,106.67,106.61,106.64,8205.0,105.2804,105.31,105.2508,105.2804,8205.0
2019-12-12 15:25:00,106.63,106.73,106.61,106.65,14766.0,105.2706,105.3693,105.2508,105.2903,14766.0
2019-12-12 15:30:00,106.65,106.72,106.65,106.69,12554.0,105.2903,105.3594,105.2903,105.3298,12554.0
2019-12-12 15:35:00,106.68,106.74,106.58,106.68,13535.0,105.3199,105.3791,105.2212,105.3199,13535.0
2019-12-12 15:40:00,106.66,106.7,106.6,106.67,13784.0,105.3002,105.3397,105.2409,105.31,13784.0
2019-12-12 15:45:00,106.67,106.67,106.54,106.64,17212.0,105.31,105.31,105.1817,105.2804,17212.0
2019-12-12 15:50:00,106.65,106.75,106.61,106.67,63405.0,105.2903,105.389,105.2508,105.31,63405.0
2019-12-12 15:55:00,106.66,106.67,106.48,106.52,84599.0,105.3002,105.31,105.1225,105.162,84599.0
2019-12-13 09:30:00,106.54,106.54,106.17,106.35,25125.0,105.1817,105.1817,104.8164,104.9941,25125.0
2019-12-13 09:35:00,106.39,107.19,106.34,107.19,92195.0,105.0336,105.8234,104.9842,105.8234,92195.0
2019-12-13 09:40:00,107.12,107.13,106.8,106.93,11812.0,105.7543,105.7642,105.4384,105.5667,11812.0
2019-12-13 09:45:00,106.86,106.87,106.67,106.7,7012.0,105.4976,105.5075,105.31,105.3397,7012.0
2019-12-13 09:50:00,106.73,107.0,106.7,106.97,32828.0,105.3693,105.6358,105.3397,105.6062,32828.0
2019-12-13 09:55:00,106.94,107.1,106.93,106.98,4288.0,105.5766,105.7346,105.5667,105.6161,4288.0
2019-12-13 10:00:00,106.9,107.3,106.87,107.26,7250.0,105.5371,105.932,105.5075,105.8925,7250.0
2019-12-13 10:05:00,107.28,107.3,107.09,107.24,3961.0,105.9123,105.932,105.7247,105.8728,3961.0
2019-12-13 10:10:00,107.21,107.37,107.21,107.23,5419.0,105.8432,106.0011,105.8432,105.8629,5419.0
2019-12-13 10:15:00,107.1,107.21,107.05,107.21,25418.0,105.7346,105.8432,105.6852,105.8432,25418.0
2019-12-13 10:20:00,107.35,107.37,107.23,107.35,5514.0,105.9814,106.0011,105.8629,105.9814,5514.0
2019-12-13 10:25:00,107.31,107.44,107.19,107.24,8570.0,105.9419,106.0702,105.8234,105.8728,8570.0
2019-12-13 10:30:00,107.2,107.21,106.99,107.11,5200.0,105.8333,105.8432,105.626,105.7444,5200.0
2019-12-13 10:35:00,107.1,107.11,106.96,107.04,3382.0,105.7346,105.7444,105.5963,105.6753,3382.0
2019-12-13 10:40:00,106.99,107.17,106.98,107.11,3358.0,105.626,105.8037,105.6161,105.7444,3358.0
2019-12-13 10:45:00,107.09,107.16,107.02,107.07,5496.0,105.7247,105.7938,105.6556,105.7049,5496.0
2019-12-13 10:50:00,107.08,107.08,106.86,106.86,2730.0,105.7148,105.7148,105.4976,105.4976,2730.0
2019-12-13 10:55:00,106.88,106.95,106.85,106.85,5854.0,105.5174,105.5865,105.4877,105.4877,5854.0
2019-12-13 11:00:00,106.85,106.89,106.75,106.83,5279.0,105.4877,105.5272,105.389,105.468,5279.0
2019-12-13 11:05:00,106.83,106.98,106.81,106.98,3606.0,105.468,105.6161,105.4483,105.6161,3606.0
2019-12-13 11:10:00,107.01,107.09,107.0,107.09,2800.0,105.6457,105.7247,105.6358,105.7247,2800.0
2019-12-13 11:15:00,107.07,107.07,106.88,106.89,5778.0,105.7049,105.7049,105.5174,105.5272,5778.0
2019-12-13 11:20:00,106.87,106.88,106.72,106.75,4514.0,105.5075,105.5174,105.3594,105.389,4514.0
2019-12-13 11:25:00,106.67,106.69,106.55,106.57,9154.0,105.31,105.3298,105.1916,105.2113,9154.0
2019-12-13 11:30:00,106.55,106.8,106.54,106.8,9100.0,105.1916,105.4384,105.1817,105.4384,9100.0
2019-12-13 11:35:00,106.86,106.93,106.81,106.88,3303.0,105.4976,105.5667,105.4483,105.5174,3303.0
2019-12-13 11:40:00,106.9,107.02,106.88,106.98,2695.0,105.5371,105.6556,105.5174,105.6161,2695.0
2019-12-13 11:45:00,107.0,107.05,106.99,106.99,2935.0,105.6358,105.6852,105.626,105.626,2935.0
2019-12-13 11:50:00,107.0,107.03,106.94,106.98,4900.0,105.6358,105.6655,105.5766,105.6161,4900.0
2019-12-13 11:55:00,107.01,107.02,106.99,107.02,2400.0,105.6457,105.6556,105.626,105.6556,2400.0
2019-12-13 12:00:00,107.01,107.09,107.0,107.05,2200.0,105.6457,105.7247,105.6358,105.6852,2200.0
2019-12-13 12:05:00,107.08,107.08,107.01,107.05,2821.0,105.7148,105.7148,105.6457,105.6852,2821.0
2019-12-13 12:10:00,107.01,107.05,106.97,107.01,4173.0,105.6457,105.6852,105.6062,105.6457,4173.0
2019-12-13 12:15:00,107.01,107.02,106.92,106.94,3093.0,105.6457,105.6556,105.5569,105.5766,3093.0
2019-12-13 12:20:00,106.92,106.96,106.82,106.89,10519.0,105.5569,105.5963,105.4581,105.5272,10519.0
2019-12-13 12:25:00,106.9,107.02,106.89,106.99,11602.0,105.5371,105.6556,105.5272,105.626,11602.0
2019-12-13 12:30:00,106.99,107.0,106.95,106.97,3400.0,105.626,105.6358,105.5865,105.6062,3400.0
2019-12-13 12:35:00,106.95,106.99,106.93,106.96,2317.0,105.5865,105.626,105.5667,105.5963,2317.0
2019-12-13 12:40:00,106.97,106.98,106.89,106.9,5504.0,105.6062,105.6161,105.5272,105.5371,5504.0
2019-12-13 12:45:00,106.9,106.95,106.88,106.89,3959.0,105.5371,105.5865,105.5174,105.5272,3959.0
2019-12-13 12:50:00,106.87,106.9,106.86,106.9,2899.0,105.5075,105.5371,105.4976,105.5371,2899.0
2019-12-13 12:55:00,106.89,107.03,106.84,107.03,3951.0,105.5272,105.6655,105.4779,105.6655,3951.0
2019-12-13 13:00:00,107.02,107.03,106.92,106.92,4851.0,105.6556,105.6655,105.5569,105.5569,4851.0
2019-12-13 13:05:00,106.94,106.97,106.93,106.97,17654.0,105.5766,105.6062,105.5667,105.6062,17654.0
2019-12-13 13:10:00,106.97,107.04,106.97,107.04,26319.0,105.6062,105.6753,105.6062,105.6753,26319.0
2019-12-13 13:15:00,107.02,107.03,107.01,107.02,2621.0,105.6556,105.6655,105.6457,105.6556,2621.0
2019-12-13 13:20:00,107.03,107.05,107.0,107.04,4969.0,105.6655,105.6852,105.6358,105.6753,4969.0
2019-12-13 13:25:00,107.03,107.04,107.02,107.02,3774.0,105.6655,105.6753,105.6556,105.6556,3774.0
2019-12-13 13:30:00,107.02,107.05,107.01,107.03,4293.0,105.6556,105.6852,105.6457,105.6655,4293.0
2019-12-13 13:35:00,107.03,107.05,107.02,107.02,1326.0,105.6655,105.6852,105.6556,105.6556,1326.0
2019-12-13 13:40:00,107.01,107.02,107.0,107.01,4375.0,105.6457,105.6556,105.6358,105.6457,4375.0
2019-12-13 13:45:00,107.01,107.09,106.97,107.09,30433.0,105.6457,105.7247,105.6062,105.7247,30433.0
2019-12-13 13:50:00,107.1,107.15,107.07,107.14,2862.0,105.7346,105.7839,105.7049,105.774,2862.0
2019-12-13 13:55:00,107.14,107.2,107.14,107.18,2168.0,105.774,105.8333,105.774,105.8135,2168.0
2019-12-13 14:00:00,107.18,107.22,107.17,107.22,3805.0,105.8135,105.853,105.8037,105.853,3805.0
2019-12-13 14:05:00,107.2,107.22,107.13,107.16,6400.0,105.8333,105.853,105.7642,105.7938,6400.0
2019-12-13 14:10:00,107.17,107.18,107.15,107.16,2200.0,105.8037,105.8135,105.7839,105.7938,2200.0
2019-12-13 14:15:00,107.14,107.17,107.11,107.11,3409.0,105.774,105.8037,105.7444,105.7444,3409.0
2019-12-13 14:20:00,107.12,107.15,107.1,107.13,3600.0,105.7543,105.7839,105.7346,105.7642,3600.0
2019-12-13 14:25:00,107.14,107.16,107.14,107.14,3585.0,105.774,105.7938,105.774,105.774,3585.0
2019-12-13 14:30:00,107.14,107.14,107.05,107.05,3500.0,105.774,105.774,105.6852,105.6852,3500.0
2019-12-13 14:35:00,107.05,107.06,106.96,107.02,4790.0,105.6852,105.6951,105.5963,105.6556,4790.0
2019-12-13 14:40:00,107.02,107.09,107.01,107.09,4814.0,105.6556,105.7247,105.6457,105.7247,4814.0
2019-12-13 14:45:00,107.09,107.1,107.04,107.06,3514.0,105.7247,105.7346,105.6753,105.6951,3514.0
2019-12-13 14:50:00,107.05,107.05,106.99,107.0,11180.0,105.6852,105.6852,105.626,105.6358,11180.0
2019-12-13 14:55:00,107.0,107.02,106.95,106.95,2974.0,105.6358,105.6556,105.5865,105.5865,2974.0
2019-12-13 15:00:00,106.97,107.02,106.96,107.01,6158.0,105.6062,105.6556,105.5963,105.6457,6158.0
2019-12-13 15:05:00,107.01,107.01,106.94,106.97,8503.0,105.6457,105.6457,105.5766,105.6062,8503.0
2019-12-13 15:10:00,106.95,107.04,106.94,107.0,6210.0,105.5865,105.6753,105.5766,105.6358,6210.0
2019-12-13 15:15:00,107.01,107.02,106.98,107.01,5666.0,105.6457,105.6556,105.6161,105.6457,5666.0
2019-12-13 15:20:00,107.01,107.02,106.97,106.97,3663.0,105.6457,105.6556,105.6062,105.6062,3663.0
2019-12-13 15:25:00,106.96,107.01,106.96,107.0,8447.0,105.5963,105.6457,105.5963,105.6358,8447.0
2019-12-13 15:30:00,106.99,107.05,106.96,106.97,9582.0,105.626,105.6852,105.5963,105.6062,9582.0
2019-12-13 15:35:00,106.96,106.98,106.92,106.98,9355.0,105.5963,105.6161,105.5569,105.6161,9355.0
2019-12-13 15:40:00,106.99,107.07,106.97,107.02,11142.0,105.626,105.7049,105.6062,105.6556,11142.0
2019-12-13 15:45:00,107.02,107.12,107.01,107.11,46664.0,105.6556,105.7543,105.6457,105.7444,46664.0
2019-12-13 15:50:00,107.11,107.22,107.1,107.13,38479.0,105.7444,105.853,105.7346,105.7642,38479.0
2019-12-13 15:55:00,107.14,107.24,107.11,107.18,80943.0,105.774,105.8728,105.7444,105.8135,80943.0
2019-12-16 09:30:00,108.04,108.41,107.8,108.15,28935.0,106.6626,107.0279,106.4256,106.7712,28935.0
2019-12-16 09:35:00,108.15,108.22,107.7,108.0,23834.0,106.7712,106.8403,106.3269,106.6231,23834.0
2019-12-16 09:40:00,107.94,108.13,107.94,108.04,6198.0,106.5638,106.7514,106.5638,106.6626,6198.0
2019-12-16 09:45:00,108.14,108.42,108.14,108.32,9510.0,106.7613,107.0377,106.7613,106.939,9510.0
2019-12-16 09:50:00,108.32,108.47,108.18,108.47,12137.0,106.939,107.0871,106.8008,107.0871,12137.0
2019-12-16 09:55:00,108.42,108.54,108.26,108.5,43866.0,107.0377,107.1562,106.8798,107.1167,43866.0
2019-12-16 10:00:00,108.51,108.69,108.51,108.55,24911.0,107.1266,107.3043,107.1266,107.1661,24911.0
2019-12-16 10:05:00,108.56,108.66,108.49,108.65,12427.0,107.1759,107.2747,107.1068,107.2648,12427.0
2019-12-16 10:10:00,108.64,108.9,108.62,108.9,13542.0,107.2549,107.5116,107.2352,107.5116,13542.0
2019-12-16 10:15:00,108.9,109.02,108.87,108.95,12691.0,107.5116,107.6301,107.482,107.561,12691.0
2019-12-16 10:20:00,108.95,109.04,108.84,109.04,10925.0,107.561,107.6498,107.4524,107.6498,10925.0
2019-12-16 10:25:00,109.01,109.3,109.01,109.18,40581.0,107.6202,107.9065,107.6202,107.788,40581.0
2019-12-16 10:30:00,109.21,109.22,108.97,109.02,19212.0,107.8177,107.8275,107.5807,107.6301,19212.0
2019-12-16 10:35:00,109.03,109.09,108.98,109.05,14674.0,107.64,107.6992,107.5906,107.6597,14674.0
2019-12-16 10:40:00,109.06,109.11,108.98,109.06,12711.0,107.6696,107.7189,107.5906,107.6696,12711.0
2019-12-16 10:45:00,109.07,109.07,109.0,109.03,8352.0,107.6794,107.6794,107.6103,107.64,8352.0
2019-12-16 10:50:00,109.03,109.16,108.98,109.16,40938.0,107.64,107.7683,107.5906,107.7683,40938.0
2019-12-16 10:55:00,109.16,109.19,108.97,108.98,11234.0,107.7683,107.7979,107.5807,107.5906,11234.0
2019-12-16 11:00:00,108.97,109.12,108.97,109.12,12473.0,107.5807,107.7288,107.5807,107.7288,12473.0
2019-12-16 11:05:00,109.1,109.18,109.09,109.14,41144.0,107.7091,107.788,107.6992,107.7486,41144.0
2019-12-16 11:10:00,109.14,109.14,108.91,108.92,18821.0,107.7486,107.7486,107.5215,107.5314,18821.0
2019-12-16 11:15:00,108.9,108.97,108.8,108.82,15241.0,107.5116,107.5807,107.4129,107.4326,15241.0
2019-12-16 11:20:00,108.8,108.92,108.74,108.79,13030.0,107.4129,107.5314,107.3536,107.403,13030.0
2019-12-16 11:25:00,108.79,108.95,108.77,108.93,4967.0,107.403,107.561,107.3833,107.5412,4967.0
2019-12-16 11:30:00,108.93,109.01,108.9,108.98,19950.0,107.5412,107.6202,107.5116,107.5906,19950.0
2019-12-16 11:35:00,108.96,108.97,108.85,108.87,25492.0,107.5708,107.5807,107.4622,107.482,25492.0
2019-12-16 11:40:00,108.86,108.87,108.61,108.7,103500.0,107.4721,107.482,107.2253,107.3142,103500.0
2019-12-16 11:45:00,108.71,108.77,108.62,108.69,23636.0,107.324,107.3833,107.2352,107.3043,23636.0
2019-12-16 11:50:00,108.69,108.7,108.47,108.51,24995.0,107.3043,107.3142,107.0871,107.1266,24995.0
2019-12-16 11:55:00,108.51,108.77,108.5,108.75,19086.0,107.1266,107.3833,107.1167,107.3635,19086.0
2019-12-16 12:00:00,108.77,108.87,108.77,108.84,8090.0,107.3833,107.482,107.3833,107.4524,8090.0
2019-12-16 12:05:00,108.86,108.9,108.77,108.87,10935.0,107.4721,107.5116,107.3833,107.482,10935.0
2019-12-16 12:10:00,108.84,108.9,108.76,108.81,12998.0,107.4524,107.5116,107.3734,107.4228,12998.0
2019-12-16 12:15:00,108.81,108.85,108.78,108.79,8571.0,107.4228,107.4622,107.3931,107.403,8571.0
2019-12-16 12:20:00,108.79,108.83,108.73,108.83,6826.0,107.403,107.4425,107.3438,107.4425,6826.0
2019-12-16 12:25:00,108.87,108.91,108.83,108.9,6608.0,107.482,107.5215,107.4425,107.5116,6608.0
2019-12-16 12:30:00,108.9,108.93,108.84,108.84,5103.0,107.5116,107.5412,107.4524,107.4524,5103.0
2019-12-16 12:35:00,108.84,108.92,108.75,108.91,6980.0,107.4524,107.5314,107.3635,107.5215,6980.0
2019-12-16 12:40:00,108.92,108.94,108.84,108.88,9828.0,107.5314,107.5511,107.4524,107.4919,9828.0
2019-12-16 12:45:00,108.89,108.96,108.89,108.95,6904.0,107.5017,107.5708,107.5017,107.561,6904.0
2019-12-16 12:50:00,108.93,109.03,108.89,109.02,3437.0,107.5412,107.64,107.5017,107.6301,3437.0
2019-12-16 12:55:00,109.01,109.05,108.97,109.0,22047.0,107.6202,107.6597,107.5807,107.6103,22047.0
2019-12-16 13:00:00,109.01,109.07,108.97,109.02,5343.0,107.6202,107.6794,107.5807,107.6301,5343.0
2019-12-16 13:05:00,109.0,109.05,108.98,109.03,5905.0,107.6103,107.6597,107.5906,107.64,5905.0
2019-12-16 13:10:00,109.02,109.05,109.0,109.03,6680.0,107.6301,107.6597,107.6103,107.64,6680.0
2019-12-16 13:15:00,109.03,109.04,108.98,109.04,8316.0,107.64,107.6498,107.5906,107.6498,8316.0
2019-12-16 13:20:00,109.03,109.04,108.95,108.99,7456.0,107.64,107.6498,107.561,107.6005,7456.0
2019-12-16 13:25:00,108.98,109.0,108.9,108.93,8838.0,107.5906,107.6103,107.5116,107.5412,8838.0
2019-12-16 13:30:00,108.95,108.97,108.81,108.85,11131.0,107.561,107.5807,107.4228,107.4622,11131.0
2019-12-16 13:35:00,108.84,108.89,108.84,108.87,3805.0,107.4524,107.5017,107.4524,107.482,3805.0
2019-12-16 13:40:00,108.89,108.93,108.83,108.85,5687.0,107.5017,107.5412,107.4425,107.4622,5687.0
2019-12-16 13:45:00,108.84,108.88,108.77,108.79,3636.0,107.4524,107.4919,107.3833,107.403,3636.0
2019-12-16 13:50:00,108.8,108.86,108.74,108.85,8033.0,107.4129,107.4721,107.3536,107.4622,8033.0
2019-12-16 13:55:00,108.86,108.9,108.82,108.84,165211.0,107.4721,107.5116,107.4326,107.4524,165211.0
2019-12-16 14:00:00,108.84,108.86,108.72,108.75,63494.0,107.4524,107.4721,107.3339,107.3635,63494.0
2019-12-16 14:05:00,108.73,108.77,108.65,108.75,36656.0,107.3438,107.3833,107.2648,107.3635,36656.0
2019-12-16 14:10:00,108.74,108.74,108.65,108.71,15529.0,107.3536,107.3536,107.2648,107.324,15529.0
2019-12-16 14:15:00,108.7,108.73,108.67,108.67,7504.0,107.3142,107.3438,107.2845,107.2845,7504.0
2019-12-16 14:20:00,108.7,108.75,108.69,108.69,7133.0,107.3142,107.3635,107.3043,107.3043,7133.0
2019-12-16 14:25:00,108.7,108.73,108.66,108.72,14207.0,107.3142,107.3438,107.2747,107.3339,14207.0
2019-12-16 14:30:00,108.72,108.76,108.64,108.72,28742.0,107.3339,107.3734,107.2549,107.3339,28742.0
2019-12-16 14:35:00,108.73,108.74,108.51,108.54,15074.0,107.3438,107.3536,107.1266,107.1562,15074.0
2019-12-16 14:40:00,108.54,108.65,108.47,108.63,12689.0,107.1562,107.2648,107.0871,107.2451,12689.0
2019-12-16 14:45:00,108.62,108.68,108.6,108.68,6193.0,107.2352,107.2944,107.2154,107.2944,6193.0
2019-12-16 14:50:00,108.7,108.71,108.63,108.64,7194.0,107.3142,107.324,107.2451,107.2549,7194.0
2019-12-16 14:55:00,108.65,108.71,108.58,108.59,12035.0,107.2648,107.324,107.1957,107.2056,12035.0
2019-12-16 15:00:00,108.58,108.69,108.58,108.62,10355.0,107.1957,107.3043,107.1957,107.2352,10355.0
2019-12-16 15:05:00,108.62,108.62,108.48,108.53,13388.0,107.2352,107.2352,107.097,107.1463,13388.0
2019-12-16 15:10:00,108.53,108.65,108.53,108.64,8910.0,107.1463,107.2648,107.1463,107.2549,8910.0
2019-12-16 15:15:00,108.66,108.67,108.61,108.66,11719.0,107.2747,107.2845,107.2253,107.2747,11719.0
2019-12-16 15:20:00,108.65,108.68,108.64,108.68,7756.0,107.2648,107.2944,107.2549,107.2944,7756.0
2019-12-16 15:25:00,108.67,108.74,108.62,108.67,9310.0,107.2845,107.3536,107.2352,107.2845,9310.0
2019-12-16 15:30:00,108.66,108.74,108.64,108.73,23890.0,107.2747,107.3536,107.2549,107.3438,23890.0
2019-12-16 15:35:00,108.72,108.81,108.72,108.81,66642.0,107.3339,107.4228,107.3339,107.4228,66642.0
2019-12-16 15:40:00,108.8,108.81,108.66,108.75,26576.0,107.4129,107.4228,107.2747,107.3635,26576.0
2019-12-16 15:45:00,108.74,108.75,108.57,108.63,39064.0,107.3536,107.3635,107.1858,107.2451,39064.0
2019-12-16 15:50:00,108.63,108.63,108.35,108.35,57606.0,107.2451,107.2451,106.9686,106.9686,57606.0
2019-12-16 15:55:00,108.36,108.56,108.34,108.46,224271.0,106.9785,107.1759,106.9587,107.0772,224271.0
2019-12-17 09:30:00,108.32,108.6,107.96,107.99,19792.0,106.939,107.2154,106.5836,106.6132,19792.0
2019-12-17 09:35:00,108.09,108.47,108.07,108.25,16717.0,106.7119,107.0871,106.6922,106.8699,16717.0
2019-12-17 09:40:00,108.22,108.24,107.83,107.87,15253.0,106.8403,106.86,106.4553,106.4947,15253.0
2019-12-17 09:45:00,107.89,108.09,107.74,108.05,22686.0,106.5145,106.7119,106.3664,106.6724,22686.0
2019-12-17 09:50:00,107.99,108.06,107.86,107.9,13029.0,106.6132,106.6823,106.4849,106.5244,13029.0
2019-12-17 09:55:00,107.9,108.16,107.89,108.15,24669.0,106.5244,106.781,106.5145,106.7712,24669.0
2019-12-17 10:00:00,108.17,108.31,108.12,108.26,27651.0,106.7909,106.9291,106.7416,106.8798,27651.0
2019-12-17 10:05:00,108.28,108.37,108.21,108.35,11586.0,106.8995,106.9884,106.8304,106.9686,11586.0
2019-12-17 10:10:00,108.32,108.49,108.32,108.36,16950.0,106.939,107.1068,106.939,106.9785,16950.0
2019-12-17 10:15:00,108.36,108.64,108.34,108.64,41042.0,106.9785,107.2549,106.9587,107.2549,41042.0
2019-12-17 10:20:00,108.6,108.77,108.58,108.77,257124.0,107.2154,107.3833,107.1957,107.3833,257124.0
2019-12-17 10:25:00,108.81,108.81,108.62,108.75,6948.0,107.4228,107.4228,107.2352,107.3635,6948.0
2019-12-17 10:30:00,108.69,108.7,108.59,108.65,9663.0,107.3043,107.3142,107.2056,107.2648,9663.0
2019-12-17 10:35:00,108.64,108.81,108.54,108.75,13607.0,107.2549,107.4228,107.1562,107.3635,13607.0
2019-12-17 10:40:00,108.76,108.87,108.75,108.82,17534.0,107.3734,107.482,107.3635,107.4326,17534.0
2019-12-17 10:45:00,108.8,108.9,108.78,108.82,12698.0,107.4129,107.5116,107.3931,107.4326,12698.0
2019-12-17 10:50:00,108.82,108.89,108.7,108.85,20980.0,107.4326,107.5017,107.3142,107.4622,20980.0
2019-12-17 10:55:00,108.8,108.82,108.69,108.77,6421.0,107.4129,107.4326,107.3043,107.3833,6421.0
2019-12-17 11:00:00,108.77,108.77,108.69,108.74,6046.0,107.3833,107.3833,107.3043,107.3536,6046.0
2019-12-17 11:05:00,108.72,108.74,108.7,108.7,4749.0,107.3339,107.3536,107.3142,107.3142,4749.0
2019-12-17 11:10:00,108.71,108.71,108.61,108.66,66865.0,107.324,107.324,107.2253,107.2747,66865.0
2019-12-17 11:15:00,108.63,108.65,108.57,108.65,42371.0,107.2451,107.2648,107.1858,107.2648,42371.0
2019-12-17 11:20:00,108.65,108.7,108.63,108.67,6158.0,107.2648,107.3142,107.2451,107.2845,6158.0
2019-12-17 11:25:00,108.68,108.72,108.68,108.7,3463.0,107.2944,107.3339,107.2944,107.3142,3463.0
2019-12-17 11:30:00,108.68,108.73,108.63,108.64,8959.0,107.2944,107.3438,107.2451,107.2549,8959.0
2019-12-17 11:35:00,108.65,108.72,108.63,108.72,6588.0,107.2648,107.3339,107.2451,107.3339,6588.0
2019-12-17 11:40:00,108.7,108.7,108.58,108.6,24079.0,107.3142,107.3142,107.1957,107.2154,24079.0
2019-12-17 11:45:00,108.63,108.67,108.62,108.65,6812.0,107.2451,107.2845,107.2352,107.2648,6812.0
2019-12-17 11:50:00,108.64,108.71,108.63,108.7,9477.0,107.2549,107.324,107.2451,107.3142,9477.0
2019-12-17 11:55:00,108.69,108.72,108.66,108.66,7962.0,107.3043,107.3339,107.2747,107.2747,7962.0
2019-12-17 12:00:00,108.67,108.71,108.62,108.69,4516.0,107.2845,107.324,107.2352,107.3043,4516.0
2019-12-17 12:05:00,108.69,108.71,108.68,108.71,2159.0,107.3043,107.324,107.2944,107.324,2159.0
2019-12-17 12:10:00,108.72,108.73,108.62,108.67,7039.0,107.3339,107.3438,107.2352,107.2845,7039.0
2019-12-17 12:15:00,108.69,108.7,108.67,108.7,2395.0,107.3043,107.3142,107.2845,107.3142,2395.0
2019-12-17 12:20:00,108.69,108.71,108.65,108.65,3396.0,107.3043,107.324,107.2648,107.2648,3396.0
2019-12-17 12:25:00,108.67,108.68,108.67,108.68,2609.0,107.2845,107.2944,107.2845,107.2944,2609.0
2019-12-17 12:30:00,108.68,108.7,108.65,108.65,5003.0,107.2944,107.3142,107.2648,107.2648,5003.0
2019-12-17 12:35:00,108.67,108.73,108.67,108.73,4851.0,107.2845,107.3438,107.2845,107.3438,4851.0
2019-12-17 12:40:00,108.74,108.76,108.68,108.69,6445.0,107.3536,107.3734,107.2944,107.3043,6445.0
2019-12-17 12:45:00,108.69,108.76,108.68,108.69,14046.0,107.3043,107.3734,107.2944,107.3043,14046.0
2019-12-17 12:50:00,108.7,108.73,108.69,108.73,5294.0,107.3142,107.3438,107.3043,107.3438,5294.0
2019-12-17 12:55:00,108.73,108.74,108.7,108.72,4626.0,107.3438,107.3536,107.3142,107.3339,4626.0
2019-12-17 13:00:00,108.71,108.71,108.58,108.63,6732.0,107.324,107.324,107.1957,107.2451,6732.0
2019-12-17 13:05:00,108.62,108.63,108.61,108.63,3336.0,107.2352,107.2451,107.2253,107.2451,3336.0
2019-12-17 13:10:00,108.64,108.66,108.53,108.59,14859.0,107.2549,107.2747,107.1463,107.2056,14859.0
2019-12-17 13:15:00,108.61,108.64,108.57,108.64,10907.0,107.2253,107.2549,107.1858,107.2549,10907.0
2019-12-17 13:20:00,108.64,108.67,108.6,108.6,3330.0,107.2549,107.2845,107.2154,107.2154,3330.0
2019-12-17 13:25:00,108.61,108.66,108.61,108.61,4011.0,107.2253,107.2747,107.2253,107.2253,4011.0
2019-12-17 13:30:00,108.61,108.66,108.6,108.66,3225.0,107.2253,107.2747,107.2154,107.2747,3225.0
2019-12-17 13:35:00,108.66,108.67,108.62,108.67,9042.0,107.2747,107.2845,107.2352,107.2845,9042.0
2019-12-17 13:40:00,108.68,108.75,108.65,108.66,9004.0,107.2944,107.3635,107.2648,107.2747,9004.0
2019-12-17 13:45:00,108.66,108.69,108.62,108.65,10062.0,107.2747,107.3043,107.2352,107.2648,10062.0
2019-12-17 13:50:00,108.65,108.73,108.61,108.72,4869.0,107.2648,107.3438,107.2253,107.3339,4869.0
2019-12-17 13:55:00,108.72,108.74,108.66,108.71,16596.0,107.3339,107.3536,107.2747,107.324,16596.0
2019-12-17 14:00:00,108.72,108.77,108.63,108.68,8463.0,107.3339,107.3833,107.2451,107.2944,8463.0
2019-12-17 14:05:00,108.67,108.68,108.57,108.64,156271.0,107.2845,107.2944,107.1858,107.2549,156271.0
2019-12-17 14:10:00,108.65,108.71,108.64,108.69,23258.0,107.2648,107.324,107.2549,107.3043,23258.0
2019-12-17 14:15:00,108.69,108.71,108.58,108.69,11455.0,107.3043,107.324,107.1957,107.3043,11455.0
2019-12-17 14:20:00,108.69,108.69,108.61,108.66,13456.0,107.3043,107.3043,107.2253,107.2747,13456.0
2019-12-17 14:25:00,108.66,108.67,108.58,108.58,5996.0,107.2747,107.2845,107.1957,107.1957,5996.0
2019-12-17 14:30:00,108.58,108.62,108.55,108.61,9283.0,107.1957,107.2352,107.1661,107.2253,9283.0
2019-12-17 14:35:00,108.61,108.71,108.61,108.71,5860.0,107.2253,107.324,107.2253,107.324,5860.0
2019-12-17 14:40:00,108.72,108.74,108.67,108.72,30018.0,107.3339,107.3536,107.2845,107.3339,30018.0
2019-12-17 14:45:00,108.71,108.72,108.63,108.68,6234.0,107.324,107.3339,107.2451,107.2944,6234.0
2019-12-17 14:50:00,108.69,108.7,108.65,108.67,4964.0,107.3043,107.3142,107.2648,107.2845,4964.0
2019-12-17 14:55:00,108.67,108.72,108.66,108.66,5652.0,107.2845,107.3339,107.2747,107.2747,5652.0
2019-12-17 15:00:00,108.67,108.67,108.64,108.64,6160.0,107.2845,107.2845,107.2549,107.2549,6160.0
2019-12-17 15:05:00,108.65,108.68,108.65,108.67,6522.0,107.2648,107.2944,107.2648,107.2845,6522.0
2019-12-17 15:10:00,108.68,108.71,108.68,108.69,5189.0,107.2944,107.324,107.2944,107.3043,5189.0
2019-12-17 15:15:00,108.69,108.69,108.66,108.66,5842.0,107.3043,107.3043,107.2747,107.2747,5842.0
2019-12-17 15:20:00,108.67,108.67,108.59,108.64,9851.0,107.2845,107.2845,107.2056,107.2549,9851.0
2019-12-17 15:25:00,108.64,108.64,108.59,108.59,3501.0,107.2549,107.2549,107.2056,107.2056,3501.0
2019-12-17 15:30:00,108.6,108.69,108.6,108.69,8374.0,107.2154,107.3043,107.2154,107.3043,8374.0
2019-12-17 15:35:00,108.69,108.74,108.68,108.7,12634.0,107.3043,107.3536,107.2944,107.3142,12634.0
2019-12-17 15:40:00,108.71,108.75,108.7,108.73,15140.0,107.324,107.3635,107.3142,107.3438,15140.0
2019-12-17 15:45:00,108.73,108.74,108.66,108.66,22889.0,107.3438,107.3536,107.2747,107.2747,22889.0
2019-12-17 15:50:00,108.67,108.82,108.67,108.81,34526.0,107.2845,107.4326,107.2845,107.4228,34526.0
2019-12-17 15:55:00,108.81,108.83,108.74,108.78,101266.0,107.4228,107.4425,107.3536,107.3931,101266.0
2019-12-18 09:30:00,109.04,109.1,108.93,108.98,10641.0,107.6498,107.7091,107.5412,107.5906,10641.0
2019-12-18 09:35:00,109.02,109.1,108.98,109.0,2996.0,107.6301,107.7091,107.5906,107.6103,2996.0
2019-12-18 09:40:00,109.01,109.1,109.0,109.03,4112.0,107.6202,107.7091,107.6103,107.64,4112.0
2019-12-18 09:45:00,109.0,109.0,108.85,108.9,2799.0,107.6103,107.6103,107.4622,107.5116,2799.0
2019-12-18 09:50:00,108.88,108.88,108.67,108.77,2000.0,107.4919,107.4919,107.2845,107.3833,2000.0
2019-12-18 09:55:00,108.74,108.74,108.65,108.65,1708.0,107.3536,107.3536,107.2648,107.2648,1708.0
2019-12-18 10:00:00,108.62,108.69,108.51,108.64,7436.0,107.2352,107.3043,107.1266,107.2549,7436.0
2019-12-18 10:05:00,108.7,108.7,108.61,108.66,2006.0,107.3142,107.3142,107.2253,107.2747,2006.0
2019-12-18 10:10:00,108.66,108.81,108.66,108.66,8367.0,107.2747,107.4228,107.2747,107.2747,8367.0
2019-12-18 10:15:00,108.63,108.72,108.6,108.69,51479.0,107.2451,107.3339,107.2154,107.3043,51479.0
2019-12-18 10:20:00,108.7,108.85,108.69,108.84,6100.0,107.3142,107.4622,107.3043,107.4524,6100.0
2019-12-18 10:25:00,108.82,108.83,108.64,108.68,6195.0,107.4326,107.4425,107.2549,107.2944,6195.0
2019-12-18 10:30:00,108.67,108.69,108.61,108.68,4942.0,107.2845,107.3043,107.2253,107.2944,4942.0
2019-12-18 10:35:00,108.7,108.78,108.7,108.76,17832.0,107.3142,107.3931,107.3142,107.3734,17832.0
2019-12-18 10:40:00,108.76,108.8,108.76,108.79,5917.0,107.3734,107.4129,107.3734,107.403,5917.0
2019-12-18 10:45:00,108.8,108.87,108.77,108.85,4083.0,107.4129,107.482,107.3833,107.4622,4083.0
2019-12-18 10:50:00,108.88,108.93,108.85,108.9,6795.0,107.4919,107.5412,107.4622,107.5116,6795.0
2019-12-18 10:55:00,108.97,109.03,108.97,109.02,2819.0,107.5807,107.64,107.5807,107.6301,2819.0
2019-12-18 11:00:00,109.0,109.1,109.0,109.1,5417.0,107.6103,107.7091,107.6103,107.7091,5417.0
2019-12-18 11:05:00,109.08,109.32,109.08,109.29,12603.0,107.6893,107.9263,107.6893,107.8966,12603.0
2019-12-18 11:10:00,109.31,109.32,109.29,109.29,6378.0,107.9164,107.9263,107.8966,107.8966,6378.0
2019-12-18 11:15:00,109.3,109.39,109.3,109.39,5896.0,107.9065,107.9954,107.9065,107.9954,5896.0
2019-12-18 11:20:00,109.4,109.51,109.38,109.51,6003.0,108.0052,108.1138,107.9855,108.1138,6003.0
2019-12-18 11:25:00,109.49,109.54,109.39,109.42,10864.0,108.0941,108.1435,107.9954,108.025,10864.0
2019-12-18 11:30:00,109.45,109.49,109.44,109.49,7630.0,108.0546,108.0941,108.0447,108.0941,7630.0
2019-12-18 11:35:00,109.47,109.47,109.41,109.45,4996.0,108.0743,108.0743,108.0151,108.0546,4996.0
2019-12-18 11:40:00,109.46,109.5,109.34,109.47,111461.0,108.0645,108.104,107.946,108.0743,111461.0
2019-12-18 11:45:00,109.47,109.5,109.32,109.34,9592.0,108.0743,108.104,107.9263,107.946,9592.0
2019-12-18 11:50:00,109.32,109.32,109.23,109.25,4081.0,107.9263,107.9263,107.8374,107.8571,4081.0
2019-12-18 11:55:00,109.24,109.28,109.17,109.17,7676.0,107.8473,107.8868,107.7782,107.7782,7676.0
2019-12-18 12:00:00,109.18,109.29,109.17,109.27,7600.0,107.788,107.8966,107.7782,107.8769,7600.0
2019-12-18 12:05:00,109.29,109.29,109.18,109.19,5723.0,107.8966,107.8966,107.788,107.7979,5723.0
2019-12-18 12:10:00,109.18,109.3,109.18,109.23,10367.0,107.788,107.9065,107.788,107.8374,10367.0
2019-12-18 12:15:00,109.22,109.35,109.21,109.31,10129.0,107.8275,107.9559,107.8177,107.9164,10129.0
2019-12-18 12:20:00,109.3,109.34,109.3,109.34,5329.0,107.9065,107.946,107.9065,107.946,5329.0
2019-12-18 12:25:00,109.34,109.39,109.31,109.38,9682.0,107.946,107.9954,107.9164,107.9855,9682.0
2019-12-18 12:30:00,109.39,109.39,109.18,109.25,36024.0,107.9954,107.9954,107.788,107.8571,36024.0
2019-12-18 12:35:00,109.25,109.25,109.17,109.22,5843.0,107.8571,107.8571,107.7782,107.8275,5843.0
2019-12-18 12:40:00,109.24,109.27,109.23,109.27,5047.0,107.8473,107.8769,107.8374,107.8769,5047.0
2019-12-18 12:45:00,109.27,109.27,109.18,109.21,15633.0,107.8769,107.8769,107.788,107.8177,15633.0
2019-12-18 12:50:00,109.2,109.23,109.19,109.22,5145.0,107.8078,107.8374,107.7979,107.8275,5145.0
2019-12-18 12:55:00,109.22,109.23,109.19,109.2,7128.0,107.8275,107.8374,107.7979,107.8078,7128.0
2019-12-18 13:00:00,109.2,109.26,109.19,109.2,8747.0,107.8078,107.867,107.7979,107.8078,8747.0
2019-12-18 13:05:00,109.2,109.24,109.2,109.22,21020.0,107.8078,107.8473,107.8078,107.8275,21020.0
2019-12-18 13:10:00,109.22,109.23,109.2,109.21,10352.0,107.8275,107.8374,107.8078,107.8177,10352.0
2019-12-18 13:15:00,109.22,109.22,109.11,109.18,9724.0,107.8275,107.8275,107.7189,107.788,9724.0
2019-12-18 13:20:00,109.19,109.19,109.15,109.16,5482.0,107.7979,107.7979,107.7584,107.7683,5482.0
2019-12-18 13:25:00,109.16,109.18,109.15,109.18,4233.0,107.7683,107.788,107.7584,107.788,4233.0
2019-12-18 13:30:00,109.18,109.34,109.18,109.29,10811.0,107.788,107.946,107.788,107.8966,10811.0
2019-12-18 13:35:00,109.29,109.34,109.28,109.28,6856.0,107.8966,107.946,107.8868,107.8868,6856.0
2019-12-18 13:40:00,109.28,109.33,109.26,109.3,9623.0,107.8868,107.9361,107.867,107.9065,9623.0
2019-12-18 13:45:00,109.3,109.38,109.29,109.38,7557.0,107.9065,107.9855,107.8966,107.9855,7557.0
2019-12-18 13:50:00,109.38,109.38,109.28,109.29,9883.0,107.9855,107.9855,107.8868,107.8966,9883.0
2019-12-18 13:55:00,109.29,109.31,109.28,109.31,7235.0,107.8966,107.9164,107.8868,107.9164,7235.0
2019-12-18 14:00:00,109.31,109.32,109.3,109.31,6538.0,107.9164,107.9263,107.9065,107.9164,6538.0
2019-12-18 14:05:00,109.34,109.54,109.34,109.5,8356.0,107.946,108.1435,107.946,108.104,8356.0
2019-12-18 14:10:00,109.52,109.53,109.48,109.48,6970.0,108.1237,108.1336,108.0842,108.0842,6970.0
2019-12-18 14:15:00,109.48,109.48,109.39,109.4,13140.0,108.0842,108.0842,107.9954,108.0052,13140.0
2019-12-18 14:20:00,109.43,109.45,109.37,109.4,10402.0,108.0349,108.0546,107.9756,108.0052,10402.0
2019-12-18 14:25:00,109.41,109.42,109.4,109.4,10816.0,108.0151,108.025,108.0052,108.0052,10816.0
2019-12-18 14:30:00,109.4,109.45,109.33,109.43,41275.0,108.0052,108.0546,107.9361,108.0349,41275.0
2019-12-18 14:35:00,109.45,109.58,109.45,109.58,4825.0,108.0546,108.1829,108.0546,108.1829,4825.0
2019-12-18 14:40:00,109.58,109.61,109.56,109.57,49212.0,108.1829,108.2126,108.1632,108.1731,49212.0
2019-12-18 14:45:00,109.57,109.58,109.48,109.53,163762.0,108.1731,108.1829,108.0842,108.1336,163762.0
2019-12-18 14:50:00,109.53,109.6,109.53,109.53,21206.0,108.1336,108.2027,108.1336,108.1336,21206.0
2019-12-18 14:55:00,109.53,109.53,109.49,109.53,13733.0,108.1336,108.1336,108.0941,108.1336,13733.0
2019-12-18 15:00:00,109.53,109.53,109.44,109.47,12059.0,108.1336,108.1336,108.0447,108.0743,12059.0
2019-12-18 15:05:00,109.46,109.57,109.46,109.56,8234.0,108.0645,108.1731,108.0645,108.1632,8234.0
2019-12-18 15:10:00,109.57,109.61,109.56,109.58,11436.0,108.1731,108.2126,108.1632,108.1829,11436.0
2019-12-18 15:15:00,109.59,109.66,109.59,109.6,11943.0,108.1928,108.2619,108.1928,108.2027,11943.0
2019-12-18 15:20:00,109.59,109.6,109.58,109.59,9786.0,108.1928,108.2027,108.1829,108.1928,9786.0
2019-12-18 15:25:00,109.59,109.64,109.57,109.63,13380.0,108.1928,108.2422,108.1731,108.2323,13380.0
2019-12-18 15:30:00,109.63,109.64,109.43,109.48,24619.0,108.2323,108.2422,108.0349,108.0842,24619.0
2019-12-18 15:35:00,109.48,109.49,109.39,109.45,23616.0,108.0842,108.0941,107.9954,108.0546,23616.0
2019-12-18 15:40:00,109.45,109.45,109.38,109.4,56731.0,108.0546,108.0546,107.9855,108.0052,56731.0
2019-12-18 15:45:00,109.39,109.39,109.27,109.32,20096.0,107.9954,107.9954,107.8769,107.9263,20096.0
2019-12-18 15:50:00,109.31,109.39,109.31,109.37,150435.0,107.9164,107.9954,107.9164,107.9756,150435.0
2019-12-18 15:55:00,109.37,109.37,109.26,109.26,162199.0,107.9756,107.9756,107.867,107.867,162199.0
2019-12-19 09:30:00,109.27,109.56,109.14,109.49,8759.0,107.8769,108.1632,107.7486,108.0941,8759.0
2019-12-19 09:35:00,109.53,109.54,109.28,109.54,3900.0,108.1336,108.1435,107.8868,108.1435,3900.0
2019-12-19 09:40:00,109.54,110.01,109.51,110.01,6837.0,108.1435,108.6075,108.1138,108.6075,6837.0
2019-12-19 09:45:00,109.99,110.02,109.69,109.76,67565.0,108.5877,108.6173,108.2915,108.3606,67565.0
2019-12-19 09:50:00,109.76,109.8,109.31,109.58,16013.0,108.3606,108.4001,107.9164,108.1829,16013.0
2019-12-19 09:55:00,109.53,109.76,109.53,109.62,9203.0,108.1336,108.3606,108.1336,108.2224,9203.0
2019-12-19 10:00:00,109.53,109.7,109.52,109.69,7608.0,108.1336,108.3014,108.1237,108.2915,7608.0
2019-12-19 10:05:00,109.7,109.95,109.62,109.95,37618.0,108.3014,108.5482,108.2224,108.5482,37618.0
2019-12-19 10:10:00,109.95,110.07,109.9,109.97,9660.0,108.5482,108.6667,108.4989,108.568,9660.0
2019-12-19 10:15:00,109.94,110.23,109.94,110.14,16978.0,108.5384,108.8247,108.5384,108.7358,16978.0
2019-12-19 10:20:00,110.16,110.33,110.13,110.32,18796.0,108.7555,108.9234,108.7259,108.9135,18796.0
2019-12-19 10:25:00,110.29,110.31,110.02,110.24,42229.0,108.8839,108.9036,108.6173,108.8345,42229.0
2019-12-19 10:30:00,110.17,110.26,110.13,110.25,22868.0,108.7654,108.8543,108.7259,108.8444,22868.0
2019-12-19 10:35:00,110.25,110.26,110.17,110.25,17600.0,108.8444,108.8543,108.7654,108.8444,17600.0
2019-12-19 10:40:00,110.27,110.27,110.1,110.17,9954.0,108.8641,108.8641,108.6963,108.7654,9954.0
2019-12-19 10:45:00,110.18,110.18,110.03,110.05,12171.0,108.7753,108.7753,108.6272,108.6469,12171.0
2019-12-19 10:50:00,110.05,110.13,110.05,110.09,10433.0,108.6469,108.7259,108.6469,108.6864,10433.0
2019-12-19 10:55:00,110.07,110.09,109.98,110.01,24966.0,108.6667,108.6864,108.5778,108.6075,24966.0
2019-12-19 11:00:00,110.01,110.12,109.96,110.07,26314.0,108.6075,108.7161,108.5581,108.6667,26314.0
2019-12-19 11:05:00,110.07,110.07,109.9,109.92,11448.0,108.6667,108.6667,108.4989,108.5186,11448.0
2019-12-19 11:10:00,109.93,109.93,109.83,109.93,9041.0,108.5285,108.5285,108.4298,108.5285,9041.0
2019-12-19 11:15:00,109.91,109.91,109.85,109.9,6535.0,108.5087,108.5087,108.4495,108.4989,6535.0
2019-12-19 11:20:00,109.9,109.98,109.9,109.98,5976.0,108.4989,108.5778,108.4989,108.5778,5976.0
2019-12-19 11:25:00,109.96,110.07,109.93,110.07,5807.0,108.5581,108.6667,108.5285,108.6667,5807.0
2019-12-19 11:30:00,110.06,110.07,110.03,110.05,2513.0,108.6568,108.6667,108.6272,108.6469,2513.0
2019-12-19 11:35:00,110.05,110.05,110.02,110.02,6568.0,108.6469,108.6469,108.6173,108.6173,6568.0
2019-12-19 11:40:00,110.02,110.12,109.98,110.09,10816.0,108.6173,108.7161,108.5778,108.6864,10816.0
2019-12-19 11:45:00,110.08,110.13,110.06,110.13,5682.0,108.6766,108.7259,108.6568,108.7259,5682.0
2019-12-19 11:50:00,110.14,110.15,110.07,110.07,5761.0,108.7358,108.7457,108.6667,108.6667,5761.0
2019-12-19 11:55:00,110.07,110.09,110.0,110.09,8106.0,108.6667,108.6864,108.5976,108.6864,8106.0
2019-12-19 12:00:00,110.08,110.29,110.07,110.26,5000.0,108.6766,108.8839,108.6667,108.8543,5000.0
2019-12-19 12:05:00,110.24,110.27,110.18,110.25,6318.0,108.8345,108.8641,108.7753,108.8444,6318.0
2019-12-19 12:10:00,110.25,110.25,110.2,110.21,6981.0,108.8444,108.8444,108.795,108.8049,6981.0
2019-12-19 12:15:00,110.21,110.32,110.21,110.3,10133.0,108.8049,108.9135,108.8049,108.8938,10133.0
2019-12-19 12:20:00,110.31,110.32,110.25,110.25,4720.0,108.9036,108.9135,108.8444,108.8444,4720.0
2019-12-19 12:25:00,110.24,110.25,110.17,110.19,7853.0,108.8345,108.8444,108.7654,108.7852,7853.0
2019-12-19 12:30:00,110.19,110.26,110.18,110.24,7759.0,108.7852,108.8543,108.7753,108.8345,7759.0
2019-12-19 12:35:00,110.24,110.29,110.18,110.18,6276.0,108.8345,108.8839,108.7753,108.7753,6276.0
2019-12-19 12:40:00,110.19,110.28,110.19,110.24,15225.0,108.7852,108.874,108.7852,108.8345,15225.0
2019-12-19 12:45:00,110.25,110.25,110.18,110.19,4508.0,108.8444,108.8444,108.7753,108.7852,4508.0
2019-12-19 12:50:00,110.17,110.24,110.16,110.23,8428.0,108.7654,108.8345,108.7555,108.8247,8428.0
2019-12-19 12:55:00,110.22,110.25,110.21,110.24,4452.0,108.8148,108.8444,108.8049,108.8345,4452.0
2019-12-19 13:00:00,110.24,110.33,110.24,110.32,8715.0,108.8345,108.9234,108.8345,108.9135,8715.0
2019-12-19 13:05:00,110.33,110.34,110.31,110.32,4708.0,108.9234,108.9333,108.9036,108.9135,4708.0
2019-12-19 13:10:00,110.33,110.42,110.33,110.39,7092.0,108.9234,109.0122,108.9234,108.9826,7092.0
2019-12-19 13:15:00,110.39,110.48,110.38,110.48,9106.0,108.9826,109.0715,108.9727,109.0715,9106.0
2019-12-19 13:20:00,110.49,110.52,110.46,110.48,6687.0,109.0813,109.111,109.0517,109.0715,6687.0
2019-12-19 13:25:00,110.48,110.56,110.46,110.55,8496.0,109.0715,109.1504,109.0517,109.1406,8496.0
2019-12-19 13:30:00,110.55,110.61,110.49,110.58,7791.0,109.1406,109.1998,109.0813,109.1702,7791.0
2019-12-19 13:35:00,110.58,110.6,110.57,110.58,6996.0,109.1702,109.1899,109.1603,109.1702,6996.0
2019-12-19 13:40:00,110.58,110.61,110.56,110.61,8139.0,109.1702,109.1998,109.1504,109.1998,8139.0
2019-12-19 13:45:00,110.6,110.61,110.57,110.59,2686.0,109.1899,109.1998,109.1603,109.1801,2686.0
2019-12-19 13:50:00,110.57,110.58,110.53,110.54,8988.0,109.1603,109.1702,109.1208,109.1307,8988.0
2019-12-19 13:55:00,110.54,110.63,110.52,110.63,5923.0,109.1307,109.2196,109.111,109.2196,5923.0
2019-12-19 14:00:00,110.63,110.63,110.56,110.57,10715.0,109.2196,109.2196,109.1504,109.1603,10715.0
2019-12-19 14:05:00,110.58,110.59,110.55,110.57,6327.0,109.1702,109.1801,109.1406,109.1603,6327.0
2019-12-19 14:10:00,110.57,110.57,110.53,110.55,7374.0,109.1603,109.1603,109.1208,109.1406,7374.0
2019-12-19 14:15:00,110.54,110.62,110.53,110.59,10039.0,109.1307,109.2097,109.1208,109.1801,10039.0
2019-12-19 14:20:00,110.59,110.6,110.55,110.55,4596.0,109.1801,109.1899,109.1406,109.1406,4596.0
2019-12-19 14:25:00,110.56,110.63,110.52,110.55,11788.0,109.1504,109.2196,109.111,109.1406,11788.0
2019-12-19 14:30:00,110.55,110.58,110.49,110.51,7914.0,109.1406,109.1702,109.0813,109.1011,7914.0
2019-12-19 14:35:00,110.51,110.59,110.51,110.58,15207.0,109.1011,109.1801,109.1011,109.1702,15207.0
2019-12-19 14:40:00,110.59,110.59,110.56,110.58,30127.0,109.1801,109.1801,109.1504,109.1702,30127.0
2019-12-19 14:45:00,110.58,110.58,110.56,110.56,5600.0,109.1702,109.1702,109.1504,109.1504,5600.0
2019-12-19 14:50:00,110.57,110.58,110.56,110.56,9221.0,109.1603,109.1702,109.1504,109.1504,9221.0
2019-12-19 14:55:00,110.56,110.58,110.5,110.54,14826.0,109.1504,109.1702,109.0912,109.1307,14826.0
2019-12-19 15:00:00,110.54,110.65,110.54,110.62,24010.0,109.1307,109.2393,109.1307,109.2097,24010.0
2019-12-19 15:05:00,110.62,110.64,110.6,110.61,7206.0,109.2097,109.2294,109.1899,109.1998,7206.0
2019-12-19 15:10:00,110.61,110.67,110.58,110.62,78427.0,109.1998,109.259,109.1702,109.2097,78427.0
2019-12-19 15:15:00,110.63,110.63,110.6,110.61,17185.0,109.2196,109.2196,109.1899,109.1998,17185.0
2019-12-19 15:20:00,110.62,110.62,110.45,110.45,18516.0,109.2097,109.2097,109.0418,109.0418,18516.0
2019-12-19 15:25:00,110.45,110.5,110.43,110.49,32568.0,109.0418,109.0912,109.0221,109.0813,32568.0
2019-12-19 15:30:00,110.49,110.51,110.38,110.42,55899.0,109.0813,109.1011,108.9727,109.0122,55899.0
2019-12-19 15:35:00,110.42,110.45,110.36,110.36,15284.0,109.0122,109.0418,108.953,108.953,15284.0
2019-12-19 15:40:00,110.37,110.5,110.36,110.49,22781.0,108.9629,109.0912,108.953,109.0813,22781.0
2019-12-19 15:45:00,110.48,110.49,110.44,110.47,18234.0,109.0715,109.0813,109.032,109.0616,18234.0
2019-12-19 15:50:00,110.46,110.52,110.43,110.47,61031.0,109.0517,109.111,109.0221,109.0616,61031.0
2019-12-19 15:55:00,110.47,110.47,110.34,110.34,139004.0,109.0616,109.0616,108.9333,108.9333,139004.0
2019-12-20 09:30:00,111.18,111.72,110.8,111.5,274001.0,109.7625,110.2957,109.3874,110.0785,274001.0
2019-12-20 09:35:00,111.51,111.61,111.17,111.19,80699.0,110.0883,110.1871,109.7527,109.7724,80699.0
2019-12-20 09:40:00,111.18,111.39,111.15,111.33,12342.0,109.7625,109.9699,109.7329,109.9106,12342.0
2019-12-20 09:45:00,111.33,111.48,111.06,111.06,5806.0,109.9106,110.0587,109.6441,109.6441,5806.0
2019-12-20 09:50:00,111.07,111.14,110.9,110.96,7358.0,109.6539,109.7231,109.4861,109.5453,7358.0
2019-12-20 09:55:00,110.91,110.91,110.78,110.78,11442.0,109.496,109.496,109.3676,109.3676,11442.0
2019-12-20 10:00:00,110.8,111.02,110.72,110.87,20137.0,109.3874,109.6046,109.3084,109.4565,20137.0
2019-12-20 10:05:00,110.83,110.86,110.63,110.75,14143.0,109.417,109.4466,109.2196,109.338,14143.0
2019-12-20 10:10:00,110.75,110.79,110.69,110.77,8866.0,109.338,109.3775,109.2788,109.3578,8866.0
2019-12-20 10:15:00,110.79,110.81,110.65,110.72,11966.0,109.3775,109.3973,109.2393,109.3084,11966.0
2019-12-20 10:20:00,110.72,110.81,110.66,110.66,7123.0,109.3084,109.3973,109.2492,109.2492,7123.0
2019-12-20 10:25:00,110.67,110.79,110.58,110.64,10471.0,109.259,109.3775,109.1702,109.2294,10471.0
2019-12-20 10:30:00,110.61,110.63,110.54,110.54,9008.0,109.1998,109.2196,109.1307,109.1307,9008.0
2019-12-20 10:35:00,110.52,110.54,110.44,110.47,5316.0,109.111,109.1307,109.032,109.0616,5316.0
2019-12-20 10:40:00,110.49,110.51,110.34,110.41,6832.0,109.0813,109.1011,108.9333,109.0024,6832.0
2019-12-20 10:45:00,110.41,110.49,110.38,110.4,9318.0,109.0024,109.0813,108.9727,108.9925,9318.0
2019-12-20 10:50:00,110.37,110.51,110.31,110.51,11835.0,108.9629,109.1011,108.9036,109.1011,11835.0
2019-12-20 10:55:00,110.52,110.61,110.46,110.56,6549.0,109.111,109.1998,109.0517,109.1504,6549.0
2019-12-20 11:00:00,110.54,110.55,110.43,110.52,4650.0,109.1307,109.1406,109.0221,109.111,4650.0
2019-12-20 11:05:00,110.52,110.7,110.51,110.69,5347.0,109.111,109.2887,109.1011,109.2788,5347.0
2019-12-20 11:10:00,110.72,110.79,110.69,110.76,9034.0,109.3084,109.3775,109.2788,109.3479,9034.0
2019-12-20 11:15:00,110.76,110.79,110.72,110.74,17871.0,109.3479,109.3775,109.3084,109.3282,17871.0
2019-12-20 11:20:00,110.73,110.77,110.66,110.75,24851.0,109.3183,109.3578,109.2492,109.338,24851.0
2019-12-20 11:25:00,110.78,110.79,110.75,110.75,6775.0,109.3676,109.3775,109.338,109.338,6775.0
2019-12-20 11:30:00,110.76,110.78,110.75,110.76,7663.0,109.3479,109.3676,109.338,109.3479,7663.0
2019-12-20 11:35:00,110.75,110.77,110.65,110.66,6088.0,109.338,109.3578,109.2393,109.2492,6088.0
2019-12-20 11:40:00,110.66,110.8,110.65,110.8,3047.0,109.2492,109.3874,109.2393,109.3874,3047.0
2019-12-20 11:45:00,110.8,110.81,110.67,110.73,8702.0,109.3874,109.3973,109.259,109.3183,8702.0
2019-12-20 11:50:00,110.73,110.78,110.73,110.76,7055.0,109.3183,109.3676,109.3183,109.3479,7055.0
2019-12-20 11:55:00,110.76,110.84,110.67,110.84,10538.0,109.3479,109.4269,109.259,109.4269,10538.0
2019-12-20 12:00:00,110.84,110.86,110.73,110.73,5709.0,109.4269,109.4466,109.3183,109.3183,5709.0
2019-12-20 12:05:00,110.72,110.72,110.64,110.66,3990.0,109.3084,109.3084,109.2294,109.2492,3990.0
2019-12-20 12:10:00,110.66,110.67,110.57,110.57,4496.0,109.2492,109.259,109.1603,109.1603,4496.0
2019-12-20 12:15:00,110.58,110.63,110.51,110.51,4256.0,109.1702,109.2196,109.1011,109.1011,4256.0
2019-12-20 12:20:00,110.51,110.58,110.5,110.52,4768.0,109.1011,109.1702,109.0912,109.111,4768.0
2019-12-20 12:25:00,110.52,110.58,110.51,110.58,3265.0,109.111,109.1702,109.1011,109.1702,3265.0
2019-12-20 12:30:00,110.57,110.6,110.48,110.51,6216.0,109.1603,109.1899,109.0715,109.1011,6216.0
2019-12-20 12:35:00,110.52,110.56,110.51,110.56,3603.0,109.111,109.1504,109.1011,109.1504,3603.0
2019-12-20 12:40:00,110.55,110.65,110.54,110.65,4773.0,109.1406,109.2393,109.1307,109.2393,4773.0
2019-12-20 12:45:00,110.66,110.69,110.54,110.57,4026.0,109.2492,109.2788,109.1307,109.1603,4026.0
2019-12-20 12:50:00,110.57,110.61,110.53,110.59,4801.0,109.1603,109.1998,109.1208,109.1801,4801.0
2019-12-20 12:55:00,110.57,110.58,110.5,110.56,5800.0,109.1603,109.1702,109.0912,109.1504,5800.0
2019-12-20 13:00:00,110.57,110.68,110.55,110.66,10697.0,109.1603,109.2689,109.1406,109.2492,10697.0
2019-12-20 13:05:00,110.69,110.76,110.69,110.74,3904.0,109.2788,109.3479,109.2788,109.3282,3904.0
2019-12-20 13:10:00,110.73,110.78,110.73,110.78,2710.0,109.3183,109.3676,109.3183,109.3676,2710.0
2019-12-20 13:15:00,110.76,110.79,110.71,110.79,3340.0,109.3479,109.3775,109.2985,109.3775,3340.0
2019-12-20 13:20:00,110.77,110.78,110.68,110.7,3900.0,109.3578,109.3676,109.2689,109.2887,3900.0
2019-12-20 13:25:00,110.68,110.74,110.68,110.71,2912.0,109.2689,109.3282,109.2689,109.2985,2912.0
2019-12-20 13:30:00,110.7,110.72,110.68,110.72,1931.0,109.2887,109.3084,109.2689,109.3084,1931.0
2019-12-20 13:35:00,110.71,110.71,110.67,110.68,47796.0,109.2985,109.2985,109.259,109.2689,47796.0
2019-12-20 13:40:00,110.67,110.67,110.6,110.61,3949.0,109.259,109.259,109.1899,109.1998,3949.0
2019-12-20 13:45:00,110.6,110.65,110.56,110.64,4797.0,109.1899,109.2393,109.1504,109.2294,4797.0
2019-12-20 13:50:00,110.65,110.66,110.58,110.59,12820.0,109.2393,109.2492,109.1702,109.1801,12820.0
2019-12-20 13:55:00,110.6,110.66,110.6,110.65,6491.0,109.1899,109.2492,109.1899,109.2393,6491.0
2019-12-20 14:00:00,110.65,110.66,110.6,110.64,9068.0,109.2393,109.2492,109.1899,109.2294,9068.0
2019-12-20 14:05:00,110.66,110.66,110.55,110.62,5073.0,109.2492,109.2492,109.1406,109.2097,5073.0
2019-12-20 14:10:00,110.58,110.68,110.57,110.66,5753.0,109.1702,109.2689,109.1603,109.2492,5753.0
2019-12-20 14:15:00,110.65,110.71,110.61,110.71,5902.0,109.2393,109.2985,109.1998,109.2985,5902.0
2019-12-20 14:20:00,110.69,110.71,110.66,110.71,3602.0,109.2788,109.2985,109.2492,109.2985,3602.0
2019-12-20 14:25:00,110.72,110.8,110.72,110.79,6073.0,109.3084,109.3874,109.3084,109.3775,6073.0
2019-12-20 14:30:00,110.8,110.8,110.75,110.76,7336.0,109.3874,109.3874,109.338,109.3479,7336.0
2019-12-20 14:35:00,110.75,110.79,110.71,110.71,18000.0,109.338,109.3775,109.2985,109.2985,18000.0
2019-12-20 14:40:00,110.71,110.78,110.7,110.78,9079.0,109.2985,109.3676,109.2887,109.3676,9079.0
2019-12-20 14:45:00,110.78,110.86,110.78,110.82,8529.0,109.3676,109.4466,109.3676,109.4071,8529.0
2019-12-20 14:50:00,110.82,110.93,110.79,110.91,6464.0,109.4071,109.5157,109.3775,109.496,6464.0
2019-12-20 14:55:00,110.91,110.95,110.87,110.92,19693.0,109.496,109.5355,109.4565,109.5059,19693.0
2019-12-20 15:00:00,110.9,110.96,110.88,110.93,17374.0,109.4861,109.5453,109.4664,109.5157,17374.0
2019-12-20 15:05:00,110.94,111.1,110.93,111.09,5593.0,109.5256,109.6836,109.5157,109.6737,5593.0
2019-12-20 15:10:00,111.09,111.1,110.98,110.99,25440.0,109.6737,109.6836,109.5651,109.575,25440.0
2019-12-20 15:15:00,110.98,111.13,110.98,111.13,7018.0,109.5651,109.7132,109.5651,109.7132,7018.0
2019-12-20 15:20:00,111.11,111.13,111.03,111.07,9872.0,109.6934,109.7132,109.6145,109.6539,9872.0
2019-12-20 15:25:00,111.08,111.13,111.05,111.12,11794.0,109.6638,109.7132,109.6342,109.7033,11794.0
2019-12-20 15:30:00,111.12,111.26,111.11,111.25,21742.0,109.7033,109.8415,109.6934,109.8316,21742.0
2019-12-20 15:35:00,111.24,111.31,111.18,111.21,34707.0,109.8218,109.8909,109.7625,109.7922,34707.0
2019-12-20 15:40:00,111.21,111.3,111.21,111.27,27141.0,109.7922,109.881,109.7922,109.8514,27141.0
2019-12-20 15:45:00,111.28,111.32,111.16,111.22,30517.0,109.8613,109.9008,109.7428,109.802,30517.0
2019-12-20 15:50:00,111.22,111.33,111.11,111.21,42664.0,109.802,109.9106,109.6934,109.7922,42664.0
2019-12-20 15:55:00,111.24,111.49,111.22,111.4,156375.0,109.8218,110.0686,109.802,109.9797,156375.0
2019-12-23 09:30:00,111.06,111.6,111.06,111.57,13959.0,109.6441,110.1772,109.6441,110.1476,13959.0
2019-12-23 09:35:00,111.53,111.63,111.39,111.5,4149.0,110.1081,110.2068,109.9699,110.0785,4149.0
2019-12-23 09:40:00,111.46,111.63,111.45,111.56,5802.0,110.039,110.2068,110.0291,110.1377,5802.0
2019-12-23 09:45:00,111.46,111.47,111.26,111.26,3897.0,110.039,110.0488,109.8415,109.8415,3897.0
2019-12-23 09:50:00,111.31,111.41,111.2,111.33,3170.0,109.8909,109.9896,109.7823,109.9106,3170.0
2019-12-23 09:55:00,111.35,111.41,111.24,111.35,4617.0,109.9304,109.9896,109.8218,109.9304,4617.0
2019-12-23 10:00:00,111.38,111.58,111.36,111.53,6664.0,109.96,110.1574,109.9402,110.1081,6664.0
2019-12-23 10:05:00,111.49,111.51,111.45,111.48,4270.0,110.0686,110.0883,110.0291,110.0587,4270.0
2019-12-23 10:10:00,111.5,111.56,111.41,111.48,4347.0,110.0785,110.1377,109.9896,110.0587,4347.0
2019-12-23 10:15:00,111.43,111.47,111.38,111.43,4265.0,110.0094,110.0488,109.96,110.0094,4265.0
2019-12-23 10:20:00,111.42,111.45,111.34,111.38,6044.0,109.9995,110.0291,109.9205,109.96,6044.0
2019-12-23 10:25:00,111.36,111.37,111.27,111.29,8113.0,109.9402,109.9501,109.8514,109.8711,8113.0
2019-12-23 10:30:00,111.26,111.33,111.21,111.33,7042.0,109.8415,109.9106,109.7922,109.9106,7042.0
2019-12-23 10:35:00,111.31,111.4,111.28,111.39,3110.0,109.8909,109.9797,109.8613,109.9699,3110.0
2019-12-23 10:40:00,111.37,111.39,111.23,111.23,4608.0,109.9501,109.9699,109.8119,109.8119,4608.0
2019-12-23 10:45:00,111.23,111.25,111.14,111.16,4995.0,109.8119,109.8316,109.7231,109.7428,4995.0
2019-12-23 10:50:00,111.17,111.21,111.16,111.19,5226.0,109.7527,109.7922,109.7428,109.7724,5226.0
2019-12-23 10:55:00,111.2,111.37,111.17,111.37,9590.0,109.7823,109.9501,109.7527,109.9501,9590.0
2019-12-23 11:00:00,111.34,111.42,111.3,111.39,3910.0,109.9205,109.9995,109.881,109.9699,3910.0
2019-12-23 11:05:00,111.41,111.47,111.4,111.42,3459.0,109.9896,110.0488,109.9797,109.9995,3459.0
2019-12-23 11:10:00,111.4,111.55,111.38,111.55,4045.0,109.9797,110.1278,109.96,110.1278,4045.0
2019-12-23 11:15:00,111.55,111.62,111.55,111.59,2528.0,110.1278,110.1969,110.1278,110.1673,2528.0
2019-12-23 11:20:00,111.59,111.64,111.57,111.63,4757.0,110.1673,110.2167,110.1476,110.2068,4757.0
2019-12-23 11:25:00,111.6,111.6,111.52,111.59,4075.0,110.1772,110.1772,110.0982,110.1673,4075.0
2019-12-23 11:30:00,111.61,111.62,111.55,111.56,4286.0,110.1871,110.1969,110.1278,110.1377,4286.0
2019-12-23 11:35:00,111.54,111.55,111.51,111.55,5621.0,110.118,110.1278,110.0883,110.1278,5621.0
2019-12-23 11:40:00,111.55,111.58,111.55,111.56,1700.0,110.1278,110.1574,110.1278,110.1377,1700.0
2019-12-23 11:45:00,111.56,111.68,111.55,111.68,4280.0,110.1377,110.2562,110.1278,110.2562,4280.0
2019-12-23 11:50:00,111.67,111.68,111.62,111.65,3605.0,110.2463,110.2562,110.1969,110.2265,3605.0
2019-12-23 11:55:00,111.67,111.67,111.63,111.63,1700.0,110.2463,110.2463,110.2068,110.2068,1700.0
2019-12-23 12:00:00,111.65,111.65,111.48,111.5,9698.0,110.2265,110.2265,110.0587,110.0785,9698.0
2019-12-23 12:05:00,111.5,111.52,111.48,111.52,3754.0,110.0785,110.0982,110.0587,110.0982,3754.0
2019-12-23 12:10:00,111.51,111.51,111.33,111.45,8595.0,110.0883,110.0883,109.9106,110.0291,8595.0
2019-12-23 12:15:00,111.45,111.46,111.42,111.43,3062.0,110.0291,110.039,109.9995,110.0094,3062.0
2019-12-23 12:20:00,111.42,111.42,111.36,111.38,1601.0,109.9995,109.9995,109.9402,109.96,1601.0
2019-12-23 12:25:00,111.38,111.38,111.29,111.3,4088.0,109.96,109.96,109.8711,109.881,4088.0
2019-12-23 12:30:00,111.3,111.32,111.26,111.28,4005.0,109.881,109.9008,109.8415,109.8613,4005.0
2019-12-23 12:35:00,111.27,111.3,111.27,111.29,5099.0,109.8514,109.881,109.8514,109.8711,5099.0
2019-12-23 12:40:00,111.3,111.33,111.27,111.32,6346.0,109.881,109.9106,109.8514,109.9008,6346.0
2019-12-23 12:45:00,111.33,111.34,111.27,111.29,1451.0,109.9106,109.9205,109.8514,109.8711,1451.0
2019-12-23 12:50:00,111.27,111.3,111.23,111.23,3224.0,109.8514,109.881,109.8119,109.8119,3224.0
2019-12-23 12:55:00,111.25,111.36,111.25,111.36,2931.0,109.8316,109.9402,109.8316,109.9402,2931.0
2019-12-23 13:00:00,111.35,111.35,111.31,111.33,4769.0,109.9304,109.9304,109.8909,109.9106,4769.0
2019-12-23 13:05:00,111.32,111.37,111.32,111.35,8541.0,109.9008,109.9501,109.9008,109.9304,8541.0
2019-12-23 13:10:00,111.36,111.39,111.36,111.36,2200.0,109.9402,109.9699,109.9402,109.9402,2200.0
2019-12-23 13:15:00,111.36,111.46,111.36,111.45,3800.0,109.9402,110.039,109.9402,110.0291,3800.0
2019-12-23 13:20:00,111.44,111.51,111.42,111.5,4130.0,110.0192,110.0883,109.9995,110.0785,4130.0
2019-12-23 13:25:00,111.52,111.55,111.51,111.54,2647.0,110.0982,110.1278,110.0883,110.118,2647.0
2019-12-23 13:30:00,111.54,111.55,111.48,111.51,4641.0,110.118,110.1278,110.0587,110.0883,4641.0
2019-12-23 13:35:00,111.49,111.49,111.35,111.36,3875.0,110.0686,110.0686,109.9304,109.9402,3875.0
2019-12-23 13:40:00,111.37,111.37,111.3,111.32,3071.0,109.9501,109.9501,109.881,109.9008,3071.0
2019-12-23 13:45:00,111.33,111.33,111.25,111.28,3846.0,109.9106,109.9106,109.8316,109.8613,3846.0
2019-12-23 13:50:00,111.28,111.34,111.26,111.31,5200.0,109.8613,109.9205,109.8415,109.8909,5200.0
2019-12-23 13:55:00,111.29,111.32,111.26,111.27,9558.0,109.8711,109.9008,109.8415,109.8514,9558.0
2019-12-23 14:00:00,111.29,111.33,111.26,111.27,12066.0,109.8711,109.9106,109.8415,109.8514,12066.0
2019-12-23 14:05:00,111.27,111.3,111.14,111.27,20374.0,109.8514,109.881,109.7231,109.8514,20374.0
2019-12-23 14:10:00,111.29,111.32,111.28,111.3,5272.0,109.8711,109.9008,109.8613,109.881,5272.0
2019-12-23 14:15:00,111.29,111.29,111.19,111.19,11494.0,109.8711,109.8711,109.7724,109.7724,11494.0
2019-12-23 14:20:00,111.19,111.19,111.05,111.06,8668.0,109.7724,109.7724,109.6342,109.6441,8668.0
2019-12-23 14:25:00,111.07,111.2,111.04,111.05,50115.0,109.6539,109.7823,109.6243,109.6342,50115.0
2019-12-23 14:30:00,111.04,111.16,111.04,111.15,98396.0,109.6243,109.7428,109.6243,109.7329,98396.0
2019-12-23 14:35:00,111.17,111.25,111.15,111.23,8215.0,109.7527,109.8316,109.7329,109.8119,8215.0
2019-12-23 14:40:00,111.23,111.26,111.2,111.22,3073.0,109.8119,109.8415,109.7823,109.802,3073.0
2019-12-23 14:45:00,111.24,111.29,111.23,111.28,7656.0,109.8218,109.8711,109.8119,109.8613,7656.0
2019-12-23 14:50:00,111.26,111.36,111.25,111.36,7020.0,109.8415,109.9402,109.8316,109.9402,7020.0
2019-12-23 14:55:00,111.34,111.41,111.32,111.4,3776.0,109.9205,109.9896,109.9008,109.9797,3776.0
2019-12-23 15:00:00,111.43,111.55,111.41,111.5,7905.0,110.0094,110.1278,109.9896,110.0785,7905.0
2019-12-23 15:05:00,111.49,111.55,111.48,111.51,5506.0,110.0686,110.1278,110.0587,110.0883,5506.0
2019-12-23 15:10:00,111.5,111.5,111.44,111.45,6334.0,110.0785,110.0785,110.0192,110.0291,6334.0
2019-12-23 15:15:00,111.47,111.5,111.47,111.47,5453.0,110.0488,110.0785,110.0488,110.0488,5453.0
2019-12-23 15:20:00,111.48,111.48,111.37,111.4,14687.0,110.0587,110.0587,109.9501,109.9797,14687.0
2019-12-23 15:25:00,111.4,111.47,111.39,111.44,13162.0,109.9797,110.0488,109.9699,110.0192,13162.0
2019-12-23 15:30:00,111.43,111.49,111.41,111.44,8870.0,110.0094,110.0686,109.9896,110.0192,8870.0
2019-12-23 15:35:00,111.43,111.43,111.31,111.43,23295.0,110.0094,110.0094,109.8909,110.0094,23295.0
2019-12-23 15:40:00,111.45,111.45,111.19,111.23,33446.0,110.0291,110.0291,109.7724,109.8119,33446.0
2019-12-23 15:45:00,111.22,111.22,111.04,111.14,15807.0,109.802,109.802,109.6243,109.7231,15807.0
2019-12-23 15:50:00,111.14,111.27,111.14,111.19,23391.0,109.7231,109.8514,109.7231,109.7724,23391.0
2019-12-23 15:55:00,111.22,111.26,111.11,111.26,56145.0,109.802,109.8415,109.6934,109.8415,56145.0
2019-12-24 09:30:00,111.43,111.92,111.3,111.69,12284.0,110.0094,110.4931,109.881,110.266,12284.0
2019-12-24 09:35:00,111.66,111.75,111.54,111.57,10232.0,110.2364,110.3253,110.118,110.1476,10232.0
2019-12-24 09:40:00,111.54,111.56,111.39,111.39,7273.0,110.118,110.1377,109.9699,109.9699,7273.0
2019-12-24 09:45:00,111.46,111.54,111.46,111.5,5021.0,110.039,110.118,110.039,110.0785,5021.0
2019-12-24 09:50:00,111.55,111.58,111.46,111.57,3779.0,110.1278,110.1574,110.039,110.1476,3779.0
2019-12-24 09:55:00,111.6,111.8,111.45,111.47,8379.0,110.1772,110.3746,110.0291,110.0488,8379.0
2019-12-24 10:00:00,111.49,111.54,111.47,111.51,5015.0,110.0686,110.118,110.0488,110.0883,5015.0
2019-12-24 10:05:00,111.53,111.66,111.52,111.64,3388.0,110.1081,110.2364,110.0982,110.2167,3388.0
2019-12-24 10:10:00,111.67,111.68,111.54,111.54,6775.0,110.2463,110.2562,110.118,110.118,6775.0
2019-12-24 10:15:00,111.55,111.58,111.52,111.52,2975.0,110.1278,110.1574,110.0982,110.0982,2975.0
2019-12-24 10:20:00,111.53,111.56,111.32,111.32,6842.0,110.1081,110.1377,109.9008,109.9008,6842.0
2019-12-24 10:25:00,111.34,111.42,111.29,111.41,5614.0,109.9205,109.9995,109.8711,109.9896,5614.0
2019-12-24 10:30:00,111.44,111.44,111.25,111.25,5637.0,110.0192,110.0192,109.8316,109.8316,5637.0
2019-12-24 10:35:00,111.25,111.28,111.18,111.2,12553.0,109.8316,109.8613,109.7625,109.7823,12553.0
2019-12-24 10:40:00,111.2,111.28,111.2,111.25,5877.0,109.7823,109.8613,109.7823,109.8316,5877.0
2019-12-24 10:45:00,111.25,111.27,111.11,111.15,7309.0,109.8316,109.8514,109.6934,109.7329,7309.0
2019-12-24 10:50:00,111.15,111.21,111.11,111.15,7706.0,109.7329,109.7922,109.6934,109.7329,7706.0
2019-12-24 10:55:00,111.14,111.19,111.08,111.08,7315.0,109.7231,109.7724,109.6638,109.6638,7315.0
2019-12-24 11:00:00,111.09,111.14,111.08,111.12,7810.0,109.6737,109.7231,109.6638,109.7033,7810.0
2019-12-24 11:05:00,111.11,111.16,111.09,111.16,7791.0,109.6934,109.7428,109.6737,109.7428,7791.0
2019-12-24 11:10:00,111.17,111.24,111.08,111.24,6340.0,109.7527,109.8218,109.6638,109.8218,6340.0
2019-12-24 11:15:00,111.24,111.26,111.22,111.23,2036.0,109.8218,109.8415,109.802,109.8119,2036.0
2019-12-24 11:20:00,111.22,111.26,111.22,111.24,4387.0,109.802,109.8415,109.802,109.8218,4387.0
2019-12-24 11:25:00,111.22,111.28,111.22,111.27,1881.0,109.802,109.8613,109.802,109.8514,1881.0
2019-12-24 11:30:00,111.28,111.29,111.25,111.26,6026.0,109.8613,109.8711,109.8316,109.8415,6026.0
2019-12-24 11:35:00,111.25,111.27,111.24,111.27,2733.0,109.8316,109.8514,109.8218,109.8514,2733.0
2019-12-24 11:40:00,111.27,111.37,111.25,111.37,12177.0,109.8514,109.9501,109.8316,109.9501,12177.0
2019-12-24 11:45:00,111.37,111.48,111.36,111.41,6191.0,109.9501,110.0587,109.9402,109.9896,6191.0
2019-12-24 11:50:00,111.42,111.42,111.41,111.41,1320.0,109.9995,109.9995,109.9896,109.9896,1320.0
2019-12-24 11:55:00,111.42,111.44,111.28,111.28,11069.0,109.9995,110.0192,109.8613,109.8613,11069.0
2019-12-24 12:00:00,111.29,111.4,111.29,111.37,4322.0,109.8711,109.9797,109.8711,109.9501,4322.0
2019-12-24 12:05:00,111.33,111.38,111.32,111.38,3041.0,109.9106,109.96,109.9008,109.96,3041.0
2019-12-24 12:10:00,111.39,111.44,111.39,111.44,4628.0,109.9699,110.0192,109.9699,110.0192,4628.0
2019-12-24 12:15:00,111.46,111.49,111.45,111.46,4711.0,110.039,110.0686,110.0291,110.039,4711.0
2019-12-24 12:20:00,111.47,111.5,111.46,111.49,1803.0,110.0488,110.0785,110.039,110.0686,1803.0
2019-12-24 12:25:00,111.5,111.6,111.49,111.59,14887.0,110.0785,110.1772,110.0686,110.1673,14887.0
2019-12-24 12:30:00,111.6,111.6,111.45,111.48,3553.0,110.1772,110.1772,110.0291,110.0587,3553.0
2019-12-24 12:35:00,111.48,111.5,111.46,111.47,3900.0,110.0587,110.0785,110.039,110.0488,3900.0
2019-12-24 12:40:00,111.49,111.49,111.47,111.48,7939.0,110.0686,110.0686,110.0488,110.0587,7939.0
2019-12-24 12:45:00,111.48,111.49,111.38,111.38,7324.0,110.0587,110.0686,109.96,109.96,7324.0
2019-12-24 12:50:00,111.37,111.39,111.34,111.35,8589.0,109.9501,109.9699,109.9205,109.9304,8589.0
2019-12-24 12:55:00,111.35,111.46,111.33,111.38,13074.0,109.9304,110.039,109.9106,109.96,13074.0
2019-12-26 09:30:00,111.43,111.58,111.36,111.45,8413.0,110.0094,110.1574,109.9402,110.0291,8413.0
2019-12-26 09:35:00,111.44,111.67,111.42,111.59,8892.0,110.0192,110.2463,109.9995,110.1673,8892.0
2019-12-26 09:40:00,111.59,111.6,111.44,111.5,4672.0,110.1673,110.1772,110.0192,110.0785,4672.0
2019-12-26 09:45:00,111.53,111.66,111.53,111.59,900.0,110.1081,110.2364,110.1081,110.1673,900.0
2019-12-26 09:50:00,111.63,111.65,111.48,111.48,2832.0,110.2068,110.2265,110.0587,110.0587,2832.0
2019-12-26 09:55:00,111.47,111.53,111.47,111.51,2987.0,110.0488,110.1081,110.0488,110.0883,2987.0
2019-12-26 10:00:00,111.5,111.57,111.49,111.56,7838.0,110.0785,110.1476,110.0686,110.1377,7838.0
2019-12-26 10:05:00,111.55,111.58,111.52,111.58,4152.0,110.1278,110.1574,110.0982,110.1574,4152.0
2019-12-26 10:10:00,111.58,111.7,111.58,111.7,3078.0,110.1574,110.2759,110.1574,110.2759,3078.0
2019-12-26 10:15:00,111.68,111.69,111.47,111.51,3760.0,110.2562,110.266,110.0488,110.0883,3760.0
2019-12-26 10:20:00,111.48,111.5,111.38,111.48,7573.0,110.0587,110.0785,109.96,110.0587,7573.0
2019-12-26 10:25:00,111.49,111.57,111.45,111.56,5600.0,110.0686,110.1476,110.0291,110.1377,5600.0
2019-12-26 10:30:00,111.55,111.55,111.44,111.45,3800.0,110.1278,110.1278,110.0192,110.0291,3800.0
2019-12-26 10:35:00,111.46,111.51,111.45,111.5,5447.0,110.039,110.0883,110.0291,110.0785,5447.0
2019-12-26 10:40:00,111.5,111.65,111.5,111.63,4078.0,110.0785,110.2265,110.0785,110.2068,4078.0
2019-12-26 10:45:00,111.66,111.7,111.65,111.7,2985.0,110.2364,110.2759,110.2265,110.2759,2985.0
2019-12-26 10:50:00,111.69,111.7,111.66,111.69,2596.0,110.266,110.2759,110.2364,110.266,2596.0
2019-12-26 10:55:00,111.69,111.7,111.66,111.69,2700.0,110.266,110.2759,110.2364,110.266,2700.0
2019-12-26 11:00:00,111.68,111.76,111.67,111.68,9012.0,110.2562,110.3351,110.2463,110.2562,9012.0
2019-12-26 11:05:00,111.67,111.67,111.39,111.41,48292.0,110.2463,110.2463,109.9699,109.9896,48292.0
2019-12-26 11:10:00,111.41,111.45,111.4,111.45,5864.0,109.9896,110.0291,109.9797,110.0291,5864.0
2019-12-26 11:15:00,111.45,111.47,111.38,111.45,13606.0,110.0291,110.0488,109.96,110.0291,13606.0
2019-12-26 11:20:00,111.45,111.46,111.4,111.4,25096.0,110.0291,110.039,109.9797,109.9797,25096.0
2019-12-26 11:25:00,111.4,111.44,111.39,111.4,10697.0,109.9797,110.0192,109.9699,109.9797,10697.0
2019-12-26 11:30:00,111.4,111.4,111.36,111.39,4307.0,109.9797,109.9797,109.9402,109.9699,4307.0
2019-12-26 11:35:00,111.38,111.38,111.3,111.38,7726.0,109.96,109.96,109.881,109.96,7726.0
2019-12-26 11:40:00,111.39,111.45,111.38,111.43,13794.0,109.9699,110.0291,109.96,110.0094,13794.0
2019-12-26 11:45:00,111.43,111.43,111.4,111.41,14004.0,110.0094,110.0094,109.9797,109.9896,14004.0
2019-12-26 11:50:00,111.41,111.43,111.4,111.41,10121.0,109.9896,110.0094,109.9797,109.9896,10121.0
2019-12-26 11:55:00,111.4,111.55,111.4,111.55,20877.0,109.9797,110.1278,109.9797,110.1278,20877.0
2019-12-26 12:00:00,111.54,111.55,111.35,111.4,28099.0,110.118,110.1278,109.9304,109.9797,28099.0
2019-12-26 12:05:00,111.4,111.41,111.38,111.4,2086.0,109.9797,109.9896,109.96,109.9797,2086.0
2019-12-26 12:10:00,111.41,111.41,111.37,111.38,11776.0,109.9896,109.9896,109.9501,109.96,11776.0
2019-12-26 12:15:00,111.39,111.42,111.37,111.37,5976.0,109.9699,109.9995,109.9501,109.9501,5976.0
2019-12-26 12:20:00,111.37,111.42,111.37,111.4,5238.0,109.9501,109.9995,109.9501,109.9797,5238.0
2019-12-26 12:25:00,111.4,111.41,111.38,111.38,3797.0,109.9797,109.9896,109.96,109.96,3797.0
2019-12-26 12:30:00,111.38,111.41,111.36,111.41,4896.0,109.96,109.9896,109.9402,109.9896,4896.0
2019-12-26 12:35:00,111.42,111.43,111.4,111.4,12648.0,109.9995,110.0094,109.9797,109.9797,12648.0
2019-12-26 12:40:00,111.41,111.43,111.39,111.42,5101.0,109.9896,110.0094,109.9699,109.9995,5101.0
2019-12-26 12:45:00,111.42,111.42,111.39,111.4,3266.0,109.9995,109.9995,109.9699,109.9797,3266.0
2019-12-26 12:50:00,111.4,111.43,111.39,111.42,8092.0,109.9797,110.0094,109.9699,109.9995,8092.0
2019-12-26 12:55:00,111.42,111.43,111.39,111.42,13787.0,109.9995,110.0094,109.9699,109.9995,13787.0
2019-12-26 13:00:00,111.43,111.5,111.42,111.48,7038.0,110.0094,110.0785,109.9995,110.0587,7038.0
2019-12-26 13:05:00,111.48,111.49,111.41,111.42,28162.0,110.0587,110.0686,109.9896,109.9995,28162.0
2019-12-26 13:10:00,111.43,111.43,111.4,111.41,21768.0,110.0094,110.0094,109.9797,109.9896,21768.0
2019-12-26 13:15:00,111.41,111.43,111.41,111.43,13772.0,109.9896,110.0094,109.9896,110.0094,13772.0
2019-12-26 13:20:00,111.43,111.74,111.42,111.74,25760.0,110.0094,110.3154,109.9995,110.3154,25760.0
2019-12-26 13:25:00,111.76,111.85,111.74,111.85,3355.0,110.3351,110.424,110.3154,110.424,3355.0
2019-12-26 13:30:00,111.83,111.85,111.82,111.85,2325.0,110.4043,110.424,110.3944,110.424,2325.0
2019-12-26 13:35:00,111.85,111.91,111.83,111.91,2970.0,110.424,110.4832,110.4043,110.4832,2970.0
2019-12-26 13:40:00,111.89,111.91,111.8,111.84,7403.0,110.4635,110.4832,110.3746,110.4141,7403.0
2019-12-26 13:45:00,111.85,111.85,111.83,111.85,600.0,110.424,110.424,110.4043,110.424,600.0
2019-12-26 13:50:00,111.92,111.96,111.91,111.96,2755.0,110.4931,110.5326,110.4832,110.5326,2755.0
2019-12-26 13:55:00,111.94,111.98,111.91,111.91,21090.0,110.5129,110.5523,110.4832,110.4832,21090.0
2019-12-26 14:00:00,111.9,111.91,111.9,111.91,1124.0,110.4734,110.4832,110.4734,110.4832,1124.0
2019-12-26 14:05:00,111.92,111.92,111.8,111.8,6668.0,110.4931,110.4931,110.3746,110.3746,6668.0
2019-12-26 14:10:00,111.8,111.84,111.78,111.8,6761.0,110.3746,110.4141,110.3549,110.3746,6761.0
2019-12-26 14:15:00,111.8,111.84,111.79,111.8,8933.0,110.3746,110.4141,110.3648,110.3746,8933.0
2019-12-26 14:20:00,111.81,111.82,111.8,111.82,6011.0,110.3845,110.3944,110.3746,110.3944,6011.0
2019-12-26 14:25:00,111.82,111.83,111.82,111.82,704.0,110.3944,110.4043,110.3944,110.3944,704.0
2019-12-26 14:30:00,111.81,111.83,111.78,111.81,10018.0,110.3845,110.4043,110.3549,110.3845,10018.0
2019-12-26 14:35:00,111.81,111.81,111.8,111.8,2400.0,110.3845,110.3845,110.3746,110.3746,2400.0
2019-12-26 14:40:00,111.8,111.84,111.8,111.83,5500.0,110.3746,110.4141,110.3746,110.4043,5500.0
2019-12-26 14:45:00,111.84,111.91,111.83,111.89,3111.0,110.4141,110.4832,110.4043,110.4635,3111.0
2019-12-26 14:50:00,111.89,111.89,111.87,111.87,2610.0,110.4635,110.4635,110.4437,110.4437,2610.0
2019-12-26 14:55:00,111.88,111.9,111.87,111.9,3183.0,110.4536,110.4734,110.4437,110.4734,3183.0
2019-12-26 15:00:00,111.9,111.9,111.83,111.83,7999.0,110.4734,110.4734,110.4043,110.4043,7999.0
2019-12-26 15:05:00,111.83,111.89,111.81,111.88,7228.0,110.4043,110.4635,110.3845,110.4536,7228.0
2019-12-26 15:10:00,111.89,111.9,111.88,111.9,3572.0,110.4635,110.4734,110.4536,110.4734,3572.0
2019-12-26 15:15:00,111.89,111.91,111.83,111.85,15955.0,110.4635,110.4832,110.4043,110.424,15955.0
2019-12-26 15:20:00,111.83,111.85,111.83,111.84,1274.0,110.4043,110.424,110.4043,110.4141,1274.0
2019-12-26 15:25:00,111.85,111.86,111.84,111.86,4186.0,110.424,110.4339,110.4141,110.4339,4186.0
2019-12-26 15:30:00,111.85,111.85,111.79,111.82,19967.0,110.424,110.424,110.3648,110.3944,19967.0
2019-12-26 15:35:00,111.81,111.81,111.79,111.81,8684.0,110.3845,110.3845,110.3648,110.3845,8684.0
2019-12-26 15:40:00,111.81,111.88,111.81,111.86,10962.0,110.3845,110.4536,110.3845,110.4339,10962.0
2019-12-26 15:45:00,111.87,111.91,111.85,111.88,21556.0,110.4437,110.4832,110.424,110.4536,21556.0
2019-12-26 15:50:00,111.89,111.96,111.88,111.95,14175.0,110.4635,110.5326,110.4536,110.5227,14175.0
2019-12-26 15:55:00,111.94,111.98,111.55,111.94,244132.0,110.5129,110.5523,110.1278,110.5129,244132.0
2019-12-27 09:30:00,112.32,112.44,111.9,112.17,11056.0,110.888,111.0065,110.4734,110.7399,11056.0
2019-12-27 09:35:00,112.33,112.43,112.05,112.26,3900.0,110.8979,110.9966,110.6214,110.8288,3900.0
2019-12-27 09:40:00,112.21,112.24,112.0,112.14,5240.0,110.7794,110.809,110.5721,110.7103,5240.0
2019-12-27 09:45:00,112.15,112.2,112.02,112.09,3107.0,110.7202,110.7695,110.5918,110.6609,3107.0
2019-12-27 09:50:00,112.11,112.14,111.97,112.06,7367.0,110.6807,110.7103,110.5425,110.6313,7367.0
2019-12-27 09:55:00,112.07,112.07,111.76,111.81,8716.0,110.6412,110.6412,110.3351,110.3845,8716.0
2019-12-27 10:00:00,111.83,112.07,111.82,112.07,6163.0,110.4043,110.6412,110.3944,110.6412,6163.0
2019-12-27 10:05:00,112.08,112.25,112.05,112.22,3666.0,110.6511,110.8189,110.6214,110.7893,3666.0
2019-12-27 10:10:00,112.28,112.29,112.09,112.19,5433.0,110.8485,110.8584,110.6609,110.7597,5433.0
2019-12-27 10:15:00,112.19,112.27,112.19,112.21,3451.0,110.7597,110.8386,110.7597,110.7794,3451.0
2019-12-27 10:20:00,112.18,112.24,112.15,112.19,4196.0,110.7498,110.809,110.7202,110.7597,4196.0
2019-12-27 10:25:00,112.18,112.21,112.15,112.17,2057.0,110.7498,110.7794,110.7202,110.7399,2057.0
2019-12-27 10:30:00,112.16,112.17,112.06,112.12,4951.0,110.73,110.7399,110.6313,110.6906,4951.0
2019-12-27 10:35:00,112.14,112.35,112.14,112.33,4132.0,110.7103,110.9176,110.7103,110.8979,4132.0
2019-12-27 10:40:00,112.3,112.39,112.28,112.38,4345.0,110.8683,110.9571,110.8485,110.9472,4345.0
2019-12-27 10:45:00,112.38,112.45,112.38,112.44,6621.0,110.9472,111.0164,110.9472,111.0065,6621.0
2019-12-27 10:50:00,112.45,112.52,112.45,112.52,3261.0,111.0164,111.0855,111.0164,111.0855,3261.0
2019-12-27 10:55:00,112.5,112.53,112.45,112.5,4223.0,111.0657,111.0953,111.0164,111.0657,4223.0
2019-12-27 11:00:00,112.51,112.52,112.4,112.49,5934.0,111.0756,111.0855,110.967,111.0558,5934.0
2019-12-27 11:05:00,112.51,112.53,112.42,112.42,6838.0,111.0756,111.0953,110.9867,110.9867,6838.0
2019-12-27 11:10:00,112.42,112.43,112.36,112.4,7802.0,110.9867,110.9966,110.9275,110.967,7802.0
2019-12-27 11:15:00,112.41,112.46,112.4,112.44,2741.0,110.9769,111.0262,110.967,111.0065,2741.0
2019-12-27 11:20:00,112.43,112.52,112.42,112.45,3232.0,110.9966,111.0855,110.9867,111.0164,3232.0
2019-12-27 11:25:00,112.45,112.52,112.42,112.47,4877.0,111.0164,111.0855,110.9867,111.0361,4877.0
2019-12-27 11:30:00,112.44,112.47,112.41,112.47,2741.0,111.0065,111.0361,110.9769,111.0361,2741.0
2019-12-27 11:35:00,112.46,112.46,112.36,112.44,4362.0,111.0262,111.0262,110.9275,111.0065,4362.0
2019-12-27 11:40:00,112.43,112.48,112.43,112.45,2985.0,110.9966,111.046,110.9966,111.0164,2985.0
2019-12-27 11:45:00,112.42,112.53,112.42,112.5,2449.0,110.9867,111.0953,110.9867,111.0657,2449.0
2019-12-27 11:50:00,112.49,112.59,112.49,112.56,4259.0,111.0558,111.1546,111.0558,111.1249,4259.0
2019-12-27 11:55:00,112.57,112.59,112.49,112.53,3790.0,111.1348,111.1546,111.0558,111.0953,3790.0
2019-12-27 12:00:00,112.53,112.62,112.5,112.57,15438.0,111.0953,111.1842,111.0657,111.1348,15438.0
2019-12-27 12:05:00,112.57,112.6,112.54,112.54,3628.0,111.1348,111.1644,111.1052,111.1052,3628.0
2019-12-27 12:10:00,112.55,112.58,112.51,112.58,5947.0,111.1151,111.1447,111.0756,111.1447,5947.0
2019-12-27 12:15:00,112.6,112.62,112.57,112.62,1976.0,111.1644,111.1842,111.1348,111.1842,1976.0
2019-12-27 12:20:00,112.62,112.69,112.61,112.61,9875.0,111.1842,111.2533,111.1743,111.1743,9875.0
2019-12-27 12:25:00,112.61,112.62,112.54,112.61,2702.0,111.1743,111.1842,111.1052,111.1743,2702.0
2019-12-27 12:30:00,112.61,112.64,112.54,112.54,4600.0,111.1743,111.2039,111.1052,111.1052,4600.0
2019-12-27 12:35:00,112.54,112.6,112.54,112.59,4885.0,111.1052,111.1644,111.1052,111.1546,4885.0
2019-12-27 12:40:00,112.59,112.6,112.55,112.59,3422.0,111.1546,111.1644,111.1151,111.1546,3422.0
2019-12-27 12:45:00,112.6,112.65,112.6,112.64,2235.0,111.1644,111.2138,111.1644,111.2039,2235.0
2019-12-27 12:50:00,112.65,112.75,112.65,112.72,4232.0,111.2138,111.3125,111.2138,111.2829,4232.0
2019-12-27 12:55:00,112.74,112.78,112.74,112.76,3516.0,111.3027,111.3421,111.3027,111.3224,3516.0
2019-12-27 13:00:00,112.75,112.75,112.69,112.69,3510.0,111.3125,111.3125,111.2533,111.2533,3510.0
2019-12-27 13:05:00,112.7,112.73,112.7,112.72,3066.0,111.2632,111.2928,111.2632,111.2829,3066.0
2019-12-27 13:10:00,112.71,112.72,112.67,112.68,4117.0,111.273,111.2829,111.2335,111.2434,4117.0
2019-12-27 13:15:00,112.69,112.73,112.69,112.7,5650.0,111.2533,111.2928,111.2533,111.2632,5650.0
2019-12-27 13:20:00,112.71,112.74,112.7,112.71,5407.0,111.273,111.3027,111.2632,111.273,5407.0
2019-12-27 13:25:00,112.71,112.76,112.69,112.71,5753.0,111.273,111.3224,111.2533,111.273,5753.0
2019-12-27 13:30:00,112.7,112.73,112.69,112.73,1200.0,111.2632,111.2928,111.2533,111.2928,1200.0
2019-12-27 13:35:00,112.72,112.77,112.69,112.7,3068.0,111.2829,111.3323,111.2533,111.2632,3068.0
2019-12-27 13:40:00,112.72,112.72,112.67,112.69,4850.0,111.2829,111.2829,111.2335,111.2533,4850.0
2019-12-27 13:45:00,112.68,112.7,112.65,112.65,3456.0,111.2434,111.2632,111.2138,111.2138,3456.0
2019-12-27 13:50:00,112.65,112.66,112.62,112.64,3194.0,111.2138,111.2237,111.1842,111.2039,3194.0
2019-12-27 13:55:00,112.65,112.7,112.65,112.69,6000.0,111.2138,111.2632,111.2138,111.2533,6000.0
2019-12-27 14:00:00,112.68,112.72,112.68,112.71,2659.0,111.2434,111.2829,111.2434,111.273,2659.0
2019-12-27 14:05:00,112.72,112.76,112.72,112.76,2869.0,111.2829,111.3224,111.2829,111.3224,2869.0
2019-12-27 14:10:00,112.76,112.77,112.71,112.74,9160.0,111.3224,111.3323,111.273,111.3027,9160.0
2019-12-27 14:15:00,112.74,112.74,112.64,112.68,5936.0,111.3027,111.3027,111.2039,111.2434,5936.0
2019-12-27 14:20:00,112.68,112.72,112.68,112.71,3760.0,111.2434,111.2829,111.2434,111.273,3760.0
2019-12-27 14:25:00,112.69,112.69,112.65,112.66,3031.0,111.2533,111.2533,111.2138,111.2237,3031.0
2019-12-27 14:30:00,112.67,112.74,112.66,112.74,2459.0,111.2335,111.3027,111.2237,111.3027,2459.0
2019-12-27 14:35:00,112.75,112.79,112.75,112.78,4501.0,111.3125,111.352,111.3125,111.3421,4501.0
2019-12-27 14:40:00,112.78,112.79,112.74,112.75,14684.0,111.3421,111.352,111.3027,111.3125,14684.0
2019-12-27 14:45:00,112.73,112.75,112.72,112.74,3626.0,111.2928,111.3125,111.2829,111.3027,3626.0
2019-12-27 14:50:00,112.74,112.79,112.73,112.79,12490.0,111.3027,111.352,111.2928,111.352,12490.0
2019-12-27 14:55:00,112.78,112.79,112.77,112.78,6975.0,111.3421,111.352,111.3323,111.3421,6975.0
2019-12-27 15:00:00,112.78,112.79,112.71,112.72,6228.0,111.3421,111.352,111.273,111.2829,6228.0
2019-12-27 15:05:00,112.72,112.73,112.68,112.68,2807.0,111.2829,111.2928,111.2434,111.2434,2807.0
2019-12-27 15:10:00,112.68,112.71,112.67,112.7,3857.0,111.2434,111.273,111.2335,111.2632,3857.0
2019-12-27 15:15:00,112.7,112.73,112.7,112.73,4142.0,111.2632,111.2928,111.2632,111.2928,4142.0
2019-12-27 15:20:00,112.74,112.75,112.65,112.72,10431.0,111.3027,111.3125,111.2138,111.2829,10431.0
2019-12-27 15:25:00,112.71,112.72,112.7,112.7,9318.0,111.273,111.2829,111.2632,111.2632,9318.0
2019-12-27 15:30:00,112.69,112.69,112.63,112.63,5303.0,111.2533,111.2533,111.1941,111.1941,5303.0
2019-12-27 15:35:00,112.63,112.63,112.6,112.61,8808.0,111.1941,111.1941,111.1644,111.1743,8808.0
2019-12-27 15:40:00,112.61,112.61,112.48,112.48,5601.0,111.1743,111.1743,111.046,111.046,5601.0
2019-12-27 15:45:00,112.46,112.47,112.25,112.27,8989.0,111.0262,111.0361,110.8189,110.8386,8989.0
2019-12-27 15:50:00,112.28,112.36,112.24,112.31,16924.0,110.8485,110.9275,110.809,110.8781,16924.0
2019-12-27 15:55:00,112.3,112.4,112.3,112.31,43617.0,110.8683,110.967,110.8683,110.8781,43617.0
2019-12-30 09:30:00,112.5,112.69,111.81,111.95,15853.0,111.0657,111.2533,110.3845,110.5227,15853.0
2019-12-30 09:35:00,111.89,111.96,111.78,111.85,3059.0,110.4635,110.5326,110.3549,110.424,3059.0
2019-12-30 09:40:00,111.81,111.9,111.66,111.66,2751.0,110.3845,110.4734,110.2364,110.2364,2751.0
2019-12-30 09:45:00,111.67,111.69,111.48,111.69,7958.0,110.2463,110.266,110.0587,110.266,7958.0
2019-12-30 09:50:00,111.62,111.8,111.62,111.71,4300.0,110.1969,110.3746,110.1969,110.2858,4300.0
2019-12-30 09:55:00,111.75,111.8,111.55,111.61,4192.0,110.3253,110.3746,110.1278,110.1871,4192.0
2019-12-30 10:00:00,111.64,111.81,111.6,111.76,9755.0,110.2167,110.3845,110.1772,110.3351,9755.0
2019-12-30 10:05:00,111.73,111.88,111.73,111.75,5460.0,110.3055,110.4536,110.3055,110.3253,5460.0
2019-12-30 10:10:00,111.67,111.67,111.02,111.02,11199.0,110.2463,110.2463,109.6046,109.6046,11199.0
2019-12-30 10:15:00,111.02,111.25,110.97,111.11,15525.0,109.6046,109.8316,109.5552,109.6934,15525.0
2019-12-30 10:20:00,111.17,111.33,111.07,111.26,15999.0,109.7527,109.9106,109.6539,109.8415,15999.0
2019-12-30 10:25:00,111.28,111.31,111.12,111.28,24661.0,109.8613,109.8909,109.7033,109.8613,24661.0
2019-12-30 10:30:00,111.29,111.38,111.25,111.33,9221.0,109.8711,109.96,109.8316,109.9106,9221.0
2019-12-30 10:35:00,111.36,111.52,111.34,111.52,3916.0,109.9402,110.0982,109.9205,110.0982,3916.0
2019-12-30 10:40:00,111.51,111.61,111.51,111.55,1469.0,110.0883,110.1871,110.0883,110.1278,1469.0
2019-12-30 10:45:00,111.55,111.56,111.45,111.51,3871.0,110.1278,110.1377,110.0291,110.0883,3871.0
2019-12-30 10:50:00,111.47,111.6,111.41,111.55,5740.0,110.0488,110.1772,109.9896,110.1278,5740.0
2019-12-30 10:55:00,111.56,111.61,111.54,111.61,3944.0,110.1377,110.1871,110.118,110.1871,3944.0
2019-12-30 11:00:00,111.62,111.62,111.51,111.51,5016.0,110.1969,110.1969,110.0883,110.0883,5016.0
2019-12-30 11:05:00,111.52,111.57,111.46,111.55,5146.0,110.0982,110.1476,110.039,110.1278,5146.0
2019-12-30 11:10:00,111.58,111.66,111.57,111.66,3238.0,110.1574,110.2364,110.1476,110.2364,3238.0
2019-12-30 11:15:00,111.67,111.69,111.61,111.65,5951.0,110.2463,110.266,110.1871,110.2265,5951.0
2019-12-30 11:20:00,111.68,111.74,111.66,111.69,6573.0,110.2562,110.3154,110.2364,110.266,6573.0
2019-12-30 11:25:00,111.7,111.71,111.54,111.59,8236.0,110.2759,110.2858,110.118,110.1673,8236.0
2019-12-30 11:30:00,111.6,111.6,111.48,111.5,2800.0,110.1772,110.1772,110.0587,110.0785,2800.0
2019-12-30 11:35:00,111.48,111.59,111.46,111.57,4162.0,110.0587,110.1673,110.039,110.1476,4162.0
2019-12-30 11:40:00,111.57,111.57,111.49,111.51,7160.0,110.1476,110.1476,110.0686,110.0883,7160.0
2019-12-30 11:45:00,111.51,111.58,111.51,111.55,5906.0,110.0883,110.1574,110.0883,110.1278,5906.0
2019-12-30 11:50:00,111.55,111.56,111.5,111.5,4460.0,110.1278,110.1377,110.0785,110.0785,4460.0
2019-12-30 11:55:00,111.47,111.5,111.45,111.48,3480.0,110.0488,110.0785,110.0291,110.0587,3480.0
2019-12-30 12:00:00,111.48,111.5,111.44,111.47,6897.0,110.0587,110.0785,110.0192,110.0488,6897.0
2019-12-30 12:05:00,111.46,111.52,111.45,111.51,3291.0,110.039,110.0982,110.0291,110.0883,3291.0
2019-12-30 12:10:00,111.5,111.56,111.5,111.56,4554.0,110.0785,110.1377,110.0785,110.1377,4554.0
2019-12-30 12:15:00,111.56,111.6,111.55,111.55,4981.0,110.1377,110.1772,110.1278,110.1278,4981.0
2019-12-30 12:20:00,111.54,111.54,111.48,111.5,5151.0,110.118,110.118,110.0587,110.0785,5151.0
2019-12-30 12:25:00,111.53,111.69,111.52,111.69,4550.0,110.1081,110.266,110.0982,110.266,4550.0
2019-12-30 12:30:00,111.66,111.68,111.61,111.65,4742.0,110.2364,110.2562,110.1871,110.2265,4742.0
2019-12-30 12:35:00,111.68,111.68,111.64,111.64,1139.0,110.2562,110.2562,110.2167,110.2167,1139.0
2019-12-30 12:40:00,111.62,111.63,111.59,111.63,1810.0,110.1969,110.2068,110.1673,110.2068,1810.0
2019-12-30 12:45:00,111.63,111.66,111.63,111.64,2561.0,110.2068,110.2364,110.2068,110.2167,2561.0
2019-12-30 12:50:00,111.64,111.67,111.63,111.64,1992.0,110.2167,110.2463,110.2068,110.2167,1992.0
2019-12-30 12:55:00,111.65,111.69,111.63,111.63,38572.0,110.2265,110.266,110.2068,110.2068,38572.0
2019-12-30 13:00:00,111.64,111.68,111.62,111.62,3232.0,110.2167,110.2562,110.1969,110.1969,3232.0
2019-12-30 13:05:00,111.62,111.63,111.56,111.56,1961.0,110.1969,110.2068,110.1377,110.1377,1961.0
2019-12-30 13:10:00,111.55,111.55,111.54,111.54,1000.0,110.1278,110.1278,110.118,110.118,1000.0
2019-12-30 13:15:00,111.56,111.57,111.49,111.49,5327.0,110.1377,110.1476,110.0686,110.0686,5327.0
2019-12-30 13:20:00,111.5,111.53,111.49,111.49,2730.0,110.0785,110.1081,110.0686,110.0686,2730.0
2019-12-30 13:25:00,111.48,111.51,111.48,111.48,3392.0,110.0587,110.0883,110.0587,110.0587,3392.0
2019-12-30 13:30:00,111.49,111.49,111.45,111.49,5880.0,110.0686,110.0686,110.0291,110.0686,5880.0
2019-12-30 13:35:00,111.49,111.57,111.49,111.54,3252.0,110.0686,110.1476,110.0686,110.118,3252.0
2019-12-30 13:40:00,111.55,111.56,111.52,111.53,3088.0,110.1278,110.1377,110.0982,110.1081,3088.0
2019-12-30 13:45:00,111.54,111.6,111.54,111.59,3220.0,110.118,110.1772,110.118,110.1673,3220.0
2019-12-30 13:50:00,111.59,111.59,111.56,111.56,4661.0,110.1673,110.1673,110.1377,110.1377,4661.0
2019-12-30 13:55:00,111.56,111.59,111.55,111.59,2746.0,110.1377,110.1673,110.1278,110.1673,2746.0
2019-12-30 14:00:00,111.58,111.58,111.48,111.54,5108.0,110.1574,110.1574,110.0587,110.118,5108.0
2019-12-30 14:05:00,111.52,111.52,111.45,111.5,8449.0,110.0982,110.0982,110.0291,110.0785,8449.0
2019-12-30 14:10:00,111.49,111.49,111.29,111.37,37065.0,110.0686,110.0686,109.8711,109.9501,37065.0
2019-12-30 14:15:00,111.37,111.39,111.36,111.38,2717.0,109.9501,109.9699,109.9402,109.96,2717.0
2019-12-30 14:20:00,111.35,111.43,111.34,111.38,6557.0,109.9304,110.0094,109.9205,109.96,6557.0
2019-12-30 14:25:00,111.39,111.4,111.33,111.4,3348.0,109.9699,109.9797,109.9106,109.9797,3348.0
2019-12-30 14:30:00,111.4,111.4,111.34,111.35,4787.0,109.9797,109.9797,109.9205,109.9304,4787.0
2019-12-30 14:35:00,111.36,111.36,111.33,111.35,5035.0,109.9402,109.9402,109.9106,109.9304,5035.0
2019-12-30 14:40:00,111.35,111.41,111.34,111.38,4405.0,109.9304,109.9896,109.9205,109.96,4405.0
2019-12-30 14:45:00,111.39,111.5,111.37,111.5,4351.0,109.9699,110.0785,109.9501,110.0785,4351.0
2019-12-30 14:50:00,111.46,111.46,111.37,111.42,7418.0,110.039,110.039,109.9501,109.9995,7418.0
2019-12-30 14:55:00,111.41,111.45,111.4,111.44,5555.0,109.9896,110.0291,109.9797,110.0192,5555.0
2019-12-30 15:00:00,111.42,111.44,111.34,111.44,6762.0,109.9995,110.0192,109.9205,110.0192,6762.0
2019-12-30 15:05:00,111.44,111.48,111.41,111.42,4652.0,110.0192,110.0587,109.9896,109.9995,4652.0
2019-12-30 15:10:00,111.42,111.42,111.34,111.35,7283.0,109.9995,109.9995,109.9205,109.9304,7283.0
2019-12-30 15:15:00,111.35,111.38,111.32,111.33,7411.0,109.9304,109.96,109.9008,109.9106,7411.0
2019-12-30 15:20:00,111.32,111.37,111.31,111.32,6226.0,109.9008,109.9501,109.8909,109.9008,6226.0
2019-12-30 15:25:00,111.32,111.32,111.21,111.28,16327.0,109.9008,109.9008,109.7922,109.8613,16327.0
2019-12-30 15:30:00,111.28,111.32,111.25,111.26,7508.0,109.8613,109.9008,109.8316,109.8415,7508.0
2019-12-30 15:35:00,111.27,111.38,111.27,111.38,13859.0,109.8514,109.96,109.8514,109.96,13859.0
2019-12-30 15:40:00,111.38,111.39,111.32,111.34,10871.0,109.96,109.9699,109.9008,109.9205,10871.0
2019-12-30 15:45:00,111.34,111.34,111.25,111.31,14031.0,109.9205,109.9205,109.8316,109.8909,14031.0
2019-12-30 15:50:00,111.29,111.29,111.17,111.26,19621.0,109.8711,109.8711,109.7527,109.8415,19621.0
2019-12-30 15:55:00,111.24,111.37,111.16,111.36,48954.0,109.8218,109.9501,109.7428,109.9402,48954.0
2019-12-31 09:30:00,111.08,111.37,110.68,110.84,16806.0,109.6638,109.9501,109.2689,109.4269,16806.0
2019-12-31 09:35:00,110.9,111.25,110.88,111.23,4900.0,109.4861,109.8316,109.4664,109.8119,4900.0
2019-12-31 09:40:00,111.23,111.34,110.87,110.88,23236.0,109.8119,109.9205,109.4565,109.4664,23236.0
2019-12-31 09:45:00,110.9,111.13,110.81,111.07,4302.0,109.4861,109.7132,109.3973,109.6539,4302.0
2019-12-31 09:50:00,111.1,111.16,111.0,111.16,1875.0,109.6836,109.7428,109.5848,109.7428,1875.0
2019-12-31 09:55:00,111.12,111.3,111.1,111.3,4250.0,109.7033,109.881,109.6836,109.881,4250.0
2019-12-31 10:00:00,111.27,111.37,111.24,111.32,5659.0,109.8514,109.9501,109.8218,109.9008,5659.0
2019-12-31 10:05:00,111.3,111.44,111.24,111.44,6670.0,109.881,110.0192,109.8218,110.0192,6670.0
2019-12-31 10:10:00,111.48,111.52,111.39,111.52,4006.0,110.0587,110.0982,109.9699,110.0982,4006.0
2019-12-31 10:15:00,111.5,111.53,111.43,111.43,4131.0,110.0785,110.1081,110.0094,110.0094,4131.0
2019-12-31 10:20:00,111.43,111.47,111.37,111.47,5536.0,110.0094,110.0488,109.9501,110.0488,5536.0
2019-12-31 10:25:00,111.47,111.47,111.29,111.29,5887.0,110.0488,110.0488,109.8711,109.8711,5887.0
2019-12-31 10:30:00,111.35,111.35,111.28,111.34,4560.0,109.9304,109.9304,109.8613,109.9205,4560.0
2019-12-31 10:35:00,111.34,111.42,111.28,111.28,3628.0,109.9205,109.9995,109.8613,109.8613,3628.0
2019-12-31 10:40:00,111.26,111.28,111.19,111.23,1700.0,109.8415,109.8613,109.7724,109.8119,1700.0
2019-12-31 10:45:00,111.2,111.21,111.16,111.18,2043.0,109.7823,109.7922,109.7428,109.7625,2043.0
2019-12-31 10:50:00,111.19,111.19,111.06,111.06,3146.0,109.7724,109.7724,109.6441,109.6441,3146.0
2019-12-31 10:55:00,111.08,111.14,111.05,111.11,5662.0,109.6638,109.7231,109.6342,109.6934,5662.0
2019-12-31 11:00:00,111.13,111.2,111.06,111.12,8180.0,109.7132,109.7823,109.6441,109.7033,8180.0
2019-12-31 11:05:00,111.12,111.18,111.0,111.04,5332.0,109.7033,109.7625,109.5848,109.6243,5332.0
2019-12-31 11:10:00,110.98,111.01,110.94,110.98,5647.0,109.5651,109.5947,109.5256,109.5651,5647.0
2019-12-31 11:15:00,110.97,110.99,110.94,110.98,1652.0,109.5552,109.575,109.5256,109.5651,1652.0
2019-12-31 11:20:00,110.97,110.97,110.92,110.94,5944.0,109.5552,109.5552,109.5059,109.5256,5944.0
2019-12-31 11:25:00,110.96,111.0,110.91,110.92,4423.0,109.5453,109.5848,109.496,109.5059,4423.0
2019-12-31 11:30:00,110.93,110.93,110.75,110.78,10522.0,109.5157,109.5157,109.338,109.3676,10522.0
2019-12-31 11:35:00,110.8,110.8,110.67,110.72,5102.0,109.3874,109.3874,109.259,109.3084,5102.0
2019-12-31 11:40:00,110.71,110.72,110.62,110.71,12210.0,109.2985,109.3084,109.2097,109.2985,12210.0
2019-12-31 11:45:00,110.71,110.82,110.69,110.79,17249.0,109.2985,109.4071,109.2788,109.3775,17249.0
2019-12-31 11:50:00,110.8,110.8,110.71,110.74,12054.0,109.3874,109.3874,109.2985,109.3282,12054.0
2019-12-31 11:55:00,110.73,110.74,110.68,110.74,7977.0,109.3183,109.3282,109.2689,109.3282,7977.0
2019-12-31 12:00:00,110.75,110.8,110.73,110.79,7821.0,109.338,109.3874,109.3183,109.3775,7821.0
2019-12-31 12:05:00,110.8,110.83,110.73,110.76,9400.0,109.3874,109.417,109.3183,109.3479,9400.0
2019-12-31 12:10:00,110.76,110.76,110.68,110.72,7138.0,109.3479,109.3479,109.2689,109.3084,7138.0
2019-12-31 12:15:00,110.73,110.73,110.62,110.69,7741.0,109.3183,109.3183,109.2097,109.2788,7741.0
2019-12-31 12:20:00,110.67,110.77,110.63,110.74,7742.0,109.259,109.3578,109.2196,109.3282,7742.0
2019-12-31 12:25:00,110.75,110.98,110.75,110.98,18130.0,109.338,109.5651,109.338,109.5651,18130.0
2019-12-31 12:30:00,110.99,111.07,110.96,111.05,10701.0,109.575,109.6539,109.5453,109.6342,10701.0
2019-12-31 12:35:00,111.04,111.1,111.04,111.09,12245.0,109.6243,109.6836,109.6243,109.6737,12245.0
2019-12-31 12:40:00,111.09,111.12,111.04,111.04,10010.0,109.6737,109.7033,109.6243,109.6243,10010.0
2019-12-31 12:45:00,111.02,111.04,110.98,111.01,7062.0,109.6046,109.6243,109.5651,109.5947,7062.0
2019-12-31 12:50:00,111.0,111.06,110.96,111.05,9889.0,109.5848,109.6441,109.5453,109.6342,9889.0
2019-12-31 12:55:00,111.04,111.1,110.93,110.96,8809.0,109.6243,109.6836,109.5157,109.5453,8809.0
2019-12-31 13:00:00,110.97,110.98,110.89,110.93,3796.0,109.5552,109.5651,109.4762,109.5157,3796.0
2019-12-31 13:05:00,110.93,110.93,110.89,110.9,1354.0,109.5157,109.5157,109.4762,109.4861,1354.0
2019-12-31 13:10:00,110.93,110.93,110.89,110.91,1688.0,109.5157,109.5157,109.4762,109.496,1688.0
2019-12-31 13:15:00,110.9,110.91,110.87,110.88,3523.0,109.4861,109.496,109.4565,109.4664,3523.0
2019-12-31 13:20:00,110.88,110.98,110.88,110.94,2689.0,109.4664,109.5651,109.4664,109.5256,2689.0
2019-12-31 13:25:00,110.94,110.95,110.89,110.91,3712.0,109.5256,109.5355,109.4762,109.496,3712.0
2019-12-31 13:30:00,110.91,110.92,110.89,110.91,3287.0,109.496,109.5059,109.4762,109.496,3287.0
2019-12-31 13:35:00,110.89,110.91,110.83,110.91,5627.0,109.4762,109.496,109.417,109.496,5627.0
2019-12-31 13:40:00,110.9,110.9,110.81,110.82,3200.0,109.4861,109.4861,109.3973,109.4071,3200.0
2019-12-31 13:45:00,110.82,110.87,110.81,110.87,2249.0,109.4071,109.4565,109.3973,109.4565,2249.0
2019-12-31 13:50:00,110.86,110.88,110.81,110.81,5029.0,109.4466,109.4664,109.3973,109.3973,5029.0
2019-12-31 13:55:00,110.81,110.84,110.79,110.8,6049.0,109.3973,109.4269,109.3775,109.3874,6049.0
2019-12-31 14:00:00,110.8,110.82,110.76,110.8,6348.0,109.3874,109.4071,109.3479,109.3874,6348.0
2019-12-31 14:05:00,110.8,110.81,110.76,110.79,5125.0,109.3874,109.3973,109.3479,109.3775,5125.0
2019-12-31 14:10:00,110.8,110.82,110.75,110.75,4035.0,109.3874,109.4071,109.338,109.338,4035.0
2019-12-31 14:15:00,110.76,110.78,110.67,110.7,7529.0,109.3479,109.3676,109.259,109.2887,7529.0
2019-12-31 14:20:00,110.67,110.86,110.67,110.81,5100.0,109.259,109.4466,109.259,109.3973,5100.0
2019-12-31 14:25:00,110.81,110.82,110.75,110.77,5595.0,109.3973,109.4071,109.338,109.3578,5595.0
2019-12-31 14:30:00,110.77,110.78,110.7,110.7,5355.0,109.3578,109.3676,109.2887,109.2887,5355.0
2019-12-31 14:35:00,110.7,110.74,110.64,110.69,9702.0,109.2887,109.3282,109.2294,109.2788,9702.0
2019-12-31 14:40:00,110.7,110.7,110.61,110.64,9167.0,109.2887,109.2887,109.1998,109.2294,9167.0
2019-12-31 14:45:00,110.65,110.67,110.63,110.63,7823.0,109.2393,109.259,109.2196,109.2196,7823.0
2019-12-31 14:50:00,110.64,110.67,110.61,110.64,16687.0,109.2294,109.259,109.1998,109.2294,16687.0
2019-12-31 14:55:00,110.63,110.72,110.63,110.69,7089.0,109.2196,109.3084,109.2196,109.2788,7089.0
2019-12-31 15:00:00,110.68,110.72,110.64,110.71,8565.0,109.2689,109.3084,109.2294,109.2985,8565.0
2019-12-31 15:05:00,110.73,110.74,110.66,110.68,5239.0,109.3183,109.3282,109.2492,109.2689,5239.0
2019-12-31 15:10:00,110.69,110.84,110.69,110.77,6973.0,109.2788,109.4269,109.2788,109.3578,6973.0
2019-12-31 15:15:00,110.77,110.85,110.74,110.83,8985.0,109.3578,109.4367,109.3282,109.417,8985.0
2019-12-31 15:20:00,110.84,110.85,110.8,110.83,7789.0,109.4269,109.4367,109.3874,109.417,7789.0
2019-12-31 15:25:00,110.83,110.92,110.82,110.92,7719.0,109.417,109.5059,109.4071,109.5059,7719.0
2019-12-31 15:30:00,110.91,110.93,110.9,110.91,10776.0,109.496,109.5157,109.4861,109.496,10776.0
2019-12-31 15:35:00,110.91,110.94,110.9,110.92,10215.0,109.496,109.5256,109.4861,109.5059,10215.0
2019-12-31 15:40:00,110.92,111.03,110.92,111.03,14630.0,109.5059,109.6145,109.5059,109.6145,14630.0
2019-12-31 15:45:00,111.02,111.02,110.91,110.92,15867.0,109.6046,109.6046,109.496,109.5059,15867.0
2019-12-31 15:50:00,110.93,110.97,110.82,110.87,25719.0,109.5157,109.5552,109.4071,109.4565,25719.0
2019-12-31 15:55:00,110.87,110.95,110.7,110.89,120912.0,109.4565,109.5355,109.2887,109.4762,120912.0
2020-01-02 09:30:00,111.15,111.62,110.94,110.94,28547.0,109.7329,110.1969,109.5256,109.5256,28547.0
2020-01-02 09:35:00,111.08,111.22,110.75,110.89,21954.0,109.6638,109.802,109.338,109.4762,21954.0
2020-01-02 09:40:00,110.89,110.93,110.67,110.9,25978.0,109.4762,109.5157,109.259,109.4861,25978.0
2020-01-02 09:45:00,110.95,110.96,110.61,110.67,17293.0,109.5355,109.5453,109.1998,109.259,17293.0
2020-01-02 09:50:00,110.69,110.7,110.46,110.6,13444.0,109.2788,109.2887,109.0517,109.1899,13444.0
2020-01-02 09:55:00,110.53,110.81,110.53,110.79,10637.0,109.1208,109.3973,109.1208,109.3775,10637.0
2020-01-02 10:00:00,110.79,110.88,110.63,110.73,20146.0,109.3775,109.4664,109.2196,109.3183,20146.0
2020-01-02 10:05:00,110.76,110.84,110.73,110.79,12096.0,109.3479,109.4269,109.3183,109.3775,12096.0
2020-01-02 10:10:00,110.8,110.93,110.8,110.87,13873.0,109.3874,109.5157,109.3874,109.4565,13873.0
2020-01-02 10:15:00,110.84,110.84,110.69,110.83,8173.0,109.4269,109.4269,109.2788,109.417,8173.0
2020-01-02 10:20:00,110.85,110.86,110.54,110.67,36297.0,109.4367,109.4466,109.1307,109.259,36297.0
2020-01-02 10:25:00,110.7,110.79,110.66,110.73,19510.0,109.2887,109.3775,109.2492,109.3183,19510.0
2020-01-02 10:30:00,110.73,110.87,110.72,110.84,11899.0,109.3183,109.4565,109.3084,109.4269,11899.0
2020-01-02 10:35:00,110.85,110.96,110.85,110.93,8436.0,109.4367,109.5453,109.4367,109.5157,8436.0
2020-01-02 10:40:00,110.92,110.94,110.79,110.9,6120.0,109.5059,109.5256,109.3775,109.4861,6120.0
2020-01-02 10:45:00,110.9,110.94,110.8,110.87,10483.0,109.4861,109.5256,109.3874,109.4565,10483.0
2020-01-02 10:50:00,110.9,110.91,110.86,110.88,9720.0,109.4861,109.496,109.4466,109.4664,9720.0
2020-01-02 10:55:00,110.87,111.12,110.87,111.1,40860.0,109.4565,109.7033,109.4565,109.6836,40860.0
2020-01-02 11:00:00,111.1,111.2,111.08,111.13,11778.0,109.6836,109.7823,109.6638,109.7132,11778.0
2020-01-02 11:05:00,111.13,111.36,111.11,111.34,26896.0,109.7132,109.9402,109.6934,109.9205,26896.0
2020-01-02 11:10:00,111.35,111.53,111.35,111.47,8450.0,109.9304,110.1081,109.9304,110.0488,8450.0
2020-01-02 11:15:00,111.47,111.47,111.26,111.28,6451.0,110.0488,110.0488,109.8415,109.8613,6451.0
2020-01-02 11:20:00,111.24,111.34,111.22,111.33,5883.0,109.8218,109.9205,109.802,109.9106,5883.0
2020-01-02 11:25:00,111.34,111.34,111.24,111.28,6384.0,109.9205,109.9205,109.8218,109.8613,6384.0
2020-01-02 11:30:00,111.26,111.3,111.03,111.08,12686.0,109.8415,109.881,109.6145,109.6638,12686.0
2020-01-02 11:35:00,111.04,111.06,110.94,110.95,13693.0,109.6243,109.6441,109.5256,109.5355,13693.0
2020-01-02 11:40:00,110.97,110.97,110.72,110.95,15750.0,109.5552,109.5552,109.3084,109.5355,15750.0
2020-01-02 11:45:00,110.95,110.98,110.85,110.97,7547.0,109.5355,109.5651,109.4367,109.5552,7547.0
2020-01-02 11:50:00,110.99,111.13,110.94,111.11,15057.0,109.575,109.7132,109.5256,109.6934,15057.0
2020-01-02 11:55:00,111.11,111.12,110.94,111.01,9112.0,109.6934,109.7033,109.5256,109.5947,9112.0
2020-01-02 12:00:00,111.01,111.14,111.0,111.14,4457.0,109.5947,109.7231,109.5848,109.7231,4457.0
2020-01-02 12:05:00,111.14,111.24,111.11,111.22,6421.0,109.7231,109.8218,109.6934,109.802,6421.0
2020-01-02 12:10:00,111.22,111.31,111.2,111.28,7655.0,109.802,109.8909,109.7823,109.8613,7655.0
2020-01-02 12:15:00,111.28,111.48,111.28,111.47,6459.0,109.8613,110.0587,109.8613,110.0488,6459.0
2020-01-02 12:20:00,111.48,111.51,111.41,111.46,9868.0,110.0587,110.0883,109.9896,110.039,9868.0
2020-01-02 12:25:00,111.46,111.46,111.35,111.36,6527.0,110.039,110.039,109.9304,109.9402,6527.0
2020-01-02 12:30:00,111.39,111.39,111.26,111.31,11268.0,109.9699,109.9699,109.8415,109.8909,11268.0
2020-01-02 12:35:00,111.33,111.38,111.32,111.38,11553.0,109.9106,109.96,109.9008,109.96,11553.0
2020-01-02 12:40:00,111.37,111.39,111.27,111.3,4579.0,109.9501,109.9699,109.8514,109.881,4579.0
2020-01-02 12:45:00,111.29,111.29,111.24,111.27,7449.0,109.8711,109.8711,109.8218,109.8514,7449.0
2020-01-02 12:50:00,111.25,111.37,111.25,111.33,6783.0,109.8316,109.9501,109.8316,109.9106,6783.0
2020-01-02 12:55:00,111.37,111.42,111.35,111.37,6187.0,109.9501,109.9995,109.9304,109.9501,6187.0
2020-01-02 13:00:00,111.37,111.37,111.3,111.32,7163.0,109.9501,109.9501,109.881,109.9008,7163.0
2020-01-02 13:05:00,111.3,111.32,111.18,111.2,29349.0,109.881,109.9008,109.7625,109.7823,29349.0
2020-01-02 13:10:00,111.18,111.23,111.01,111.03,14743.0,109.7625,109.8119,109.5947,109.6145,14743.0
2020-01-02 13:15:00,111.07,111.08,110.97,111.08,28763.0,109.6539,109.6638,109.5552,109.6638,28763.0
2020-01-02 13:20:00,111.06,111.08,110.99,111.02,25953.0,109.6441,109.6638,109.575,109.6046,25953.0
2020-01-02 13:25:00,111.01,111.03,110.99,111.03,12633.0,109.5947,109.6145,109.575,109.6145,12633.0
2020-01-02 13:30:00,111.03,111.06,110.97,110.99,28468.0,109.6145,109.6441,109.5552,109.575,28468.0
2020-01-02 13:35:00,111.0,111.02,110.93,110.98,8120.0,109.5848,109.6046,109.5157,109.5651,8120.0
2020-01-02 13:40:00,110.98,111.03,110.97,111.01,8885.0,109.5651,109.6145,109.5552,109.5947,8885.0
2020-01-02 13:45:00,111.02,111.03,110.93,110.93,18623.0,109.6046,109.6145,109.5157,109.5157,18623.0
2020-01-02 13:50:00,110.9,110.95,110.82,110.95,12343.0,109.4861,109.5355,109.4071,109.5355,12343.0
2020-01-02 13:55:00,110.95,111.03,110.95,111.01,9297.0,109.5355,109.6145,109.5355,109.5947,9297.0
2020-01-02 14:00:00,111.02,111.03,111.0,111.01,13459.0,109.6046,109.6145,109.5848,109.5947,13459.0
2020-01-02 14:05:00,111.02,111.03,110.99,111.0,17452.0,109.6046,109.6145,109.575,109.5848,17452.0
2020-01-02 14:10:00,111.0,111.18,111.0,111.18,26096.0,109.5848,109.7625,109.5848,109.7625,26096.0
2020-01-02 14:15:00,111.18,111.18,111.12,111.13,8136.0,109.7625,109.7625,109.7033,109.7132,8136.0
2020-01-02 14:20:00,111.13,111.21,111.1,111.18,8582.0,109.7132,109.7922,109.6836,109.7625,8582.0
2020-01-02 14:25:00,111.22,111.24,111.18,111.22,7669.0,109.802,109.8218,109.7625,109.802,7669.0
2020-01-02 14:30:00,111.23,111.24,111.11,111.18,30041.0,109.8119,109.8218,109.6934,109.7625,30041.0
2020-01-02 14:35:00,111.18,111.19,111.13,111.16,18671.0,109.7625,109.7724,109.7132,109.7428,18671.0
2020-01-02 14:40:00,111.17,111.2,111.13,111.18,16393.0,109.7527,109.7823,109.7132,109.7625,16393.0
2020-01-02 14:45:00,111.18,111.19,111.15,111.16,20294.0,109.7625,109.7724,109.7329,109.7428,20294.0
2020-01-02 14:50:00,111.16,111.18,111.15,111.16,8158.0,109.7428,109.7625,109.7329,109.7428,8158.0
2020-01-02 14:55:00,111.16,111.26,111.15,111.18,29652.0,109.7428,109.8415,109.7329,109.7625,29652.0
2020-01-02 15:00:00,111.2,111.2,111.16,111.19,9178.0,109.7823,109.7823,109.7428,109.7724,9178.0
2020-01-02 15:05:00,111.19,111.19,111.13,111.16,11378.0,109.7724,109.7724,109.7132,109.7428,11378.0
2020-01-02 15:10:00,111.17,111.22,111.17,111.22,8743.0,109.7527,109.802,109.7527,109.802,8743.0
2020-01-02 15:15:00,111.21,111.21,111.14,111.15,15241.0,109.7922,109.7922,109.7231,109.7329,15241.0
2020-01-02 15:20:00,111.15,111.19,111.13,111.15,10771.0,109.7329,109.7724,109.7132,109.7329,10771.0
2020-01-02 15:25:00,111.15,111.18,111.14,111.16,9442.0,109.7329,109.7625,109.7231,109.7428,9442.0
2020-01-02 15:30:00,111.16,111.19,111.1,111.18,12627.0,109.7428,109.7724,109.6836,109.7625,12627.0
2020-01-02 15:35:00,111.18,111.19,111.04,111.05,16439.0,109.7625,109.7724,109.6243,109.6342,16439.0
2020-01-02 15:40:00,111.06,111.17,111.05,111.13,25863.0,109.6441,109.7527,109.6342,109.7132,25863.0
2020-01-02 15:45:00,111.11,111.14,111.06,111.08,30495.0,109.6934,109.7231,109.6441,109.6638,30495.0
2020-01-02 15:50:00,111.08,111.22,111.07,111.22,46951.0,109.6638,109.802,109.6539,109.802,46951.0
2020-01-02 15:55:00,111.22,111.45,111.17,111.45,136355.0,109.802,110.0291,109.7527,110.0291,136355.0
2020-01-03 09:30:00,110.0,110.2,109.56,109.83,30656.0,108.5976,108.795,108.1632,108.4298,30656.0
2020-01-03 09:35:00,109.86,109.96,109.02,109.05,44666.0,108.4594,108.5581,107.6301,107.6597,44666.0
2020-01-03 09:40:00,109.2,109.58,108.64,109.46,40880.0,107.8078,108.1829,107.2549,108.0645,40880.0
2020-01-03 09:45:00,109.37,109.49,109.25,109.39,34756.0,107.9756,108.0941,107.8571,107.9954,34756.0
2020-01-03 09:50:00,109.35,109.47,109.28,109.28,22012.0,107.9559,108.0743,107.8868,107.8868,22012.0
2020-01-03 09:55:00,109.26,109.49,109.13,109.36,60874.0,107.867,108.0941,107.7387,107.9657,60874.0
2020-01-03 10:00:00,109.35,109.67,109.2,109.6,14358.0,107.9559,108.2718,107.8078,108.2027,14358.0
2020-01-03 10:05:00,109.59,109.76,109.53,109.57,33949.0,108.1928,108.3606,108.1336,108.1731,33949.0
2020-01-03 10:10:00,109.55,109.67,109.47,109.58,10725.0,108.1533,108.2718,108.0743,108.1829,10725.0
2020-01-03 10:15:00,109.57,109.81,109.53,109.77,11895.0,108.1731,108.41,108.1336,108.3705,11895.0
2020-01-03 10:20:00,109.72,109.72,109.52,109.65,7041.0,108.3212,108.3212,108.1237,108.252,7041.0
2020-01-03 10:25:00,109.69,109.71,109.58,109.66,13738.0,108.2915,108.3113,108.1829,108.2619,13738.0
2020-01-03 10:30:00,109.66,109.69,109.62,109.66,17988.0,108.2619,108.2915,108.2224,108.2619,17988.0
2020-01-03 10:35:00,109.65,109.78,109.61,109.7,18476.0,108.252,108.3804,108.2126,108.3014,18476.0
2020-01-03 10:40:00,109.73,109.95,109.7,109.93,11691.0,108.331,108.5482,108.3014,108.5285,11691.0
2020-01-03 10:45:00,109.93,109.99,109.85,109.89,9702.0,108.5285,108.5877,108.4495,108.489,9702.0
2020-01-03 10:50:00,109.89,109.89,109.74,109.8,16777.0,108.489,108.489,108.3409,108.4001,16777.0
2020-01-03 10:55:00,109.77,109.78,109.61,109.75,10285.0,108.3705,108.3804,108.2126,108.3508,10285.0
2020-01-03 11:00:00,109.74,109.81,109.66,109.76,8183.0,108.3409,108.41,108.2619,108.3606,8183.0
2020-01-03 11:05:00,109.79,109.8,109.71,109.73,7648.0,108.3903,108.4001,108.3113,108.331,7648.0
2020-01-03 11:10:00,109.75,109.77,109.63,109.72,32038.0,108.3508,108.3705,108.2323,108.3212,32038.0
2020-01-03 11:15:00,109.71,110.02,109.68,109.99,14490.0,108.3113,108.6173,108.2817,108.5877,14490.0
2020-01-03 11:20:00,109.98,110.03,109.97,110.0,3809.0,108.5778,108.6272,108.568,108.5976,3809.0
2020-01-03 11:25:00,110.01,110.04,109.97,109.98,6137.0,108.6075,108.6371,108.568,108.5778,6137.0
2020-01-03 11:30:00,110.01,110.1,110.0,110.1,12612.0,108.6075,108.6963,108.5976,108.6963,12612.0
2020-01-03 11:35:00,110.1,110.1,110.0,110.01,4761.0,108.6963,108.6963,108.5976,108.6075,4761.0
2020-01-03 11:40:00,110.01,110.12,110.0,110.09,23804.0,108.6075,108.7161,108.5976,108.6864,23804.0
2020-01-03 11:45:00,110.14,110.2,110.05,110.1,19123.0,108.7358,108.795,108.6469,108.6963,19123.0
2020-01-03 11:50:00,110.1,110.17,110.09,110.14,3508.0,108.6963,108.7654,108.6864,108.7358,3508.0
2020-01-03 11:55:00,110.15,110.18,110.09,110.15,10468.0,108.7457,108.7753,108.6864,108.7457,10468.0
2020-01-03 12:00:00,110.15,110.21,110.14,110.17,11547.0,108.7457,108.8049,108.7358,108.7654,11547.0
2020-01-03 12:05:00,110.19,110.2,110.05,110.06,19300.0,108.7852,108.795,108.6469,108.6568,19300.0
2020-01-03 12:10:00,110.08,110.12,110.0,110.0,13354.0,108.6766,108.7161,108.5976,108.5976,13354.0
2020-01-03 12:15:00,110.04,110.12,110.03,110.06,3325.0,108.6371,108.7161,108.6272,108.6568,3325.0
2020-01-03 12:20:00,110.08,110.09,110.0,110.06,11342.0,108.6766,108.6864,108.5976,108.6568,11342.0
2020-01-03 12:25:00,110.06,110.11,110.06,110.09,4239.0,108.6568,108.7062,108.6568,108.6864,4239.0
2020-01-03 12:30:00,110.08,110.09,110.05,110.09,4022.0,108.6766,108.6864,108.6469,108.6864,4022.0
2020-01-03 12:35:00,110.11,110.16,110.11,110.14,2220.0,108.7062,108.7555,108.7062,108.7358,2220.0
2020-01-03 12:40:00,110.16,110.17,110.1,110.12,5037.0,108.7555,108.7654,108.6963,108.7161,5037.0
2020-01-03 12:45:00,110.14,110.2,110.12,110.15,5683.0,108.7358,108.795,108.7161,108.7457,5683.0
2020-01-03 12:50:00,110.16,110.21,110.11,110.11,9686.0,108.7555,108.8049,108.7062,108.7062,9686.0
2020-01-03 12:55:00,110.12,110.13,110.1,110.13,3285.0,108.7161,108.7259,108.6963,108.7259,3285.0
2020-01-03 13:00:00,110.12,110.21,110.11,110.14,13109.0,108.7161,108.8049,108.7062,108.7358,13109.0
2020-01-03 13:05:00,110.15,110.29,110.15,110.28,6594.0,108.7457,108.8839,108.7457,108.874,6594.0
2020-01-03 13:10:00,110.28,110.35,110.24,110.26,13992.0,108.874,108.9431,108.8345,108.8543,13992.0
2020-01-03 13:15:00,110.28,110.31,110.25,110.26,5443.0,108.874,108.9036,108.8444,108.8543,5443.0
2020-01-03 13:20:00,110.26,110.39,110.26,110.39,3967.0,108.8543,108.9826,108.8543,108.9826,3967.0
2020-01-03 13:25:00,110.38,110.41,110.36,110.36,3508.0,108.9727,109.0024,108.953,108.953,3508.0
2020-01-03 13:30:00,110.38,110.39,110.2,110.23,8912.0,108.9727,108.9826,108.795,108.8247,8912.0
2020-01-03 13:35:00,110.23,110.23,109.9,110.05,14649.0,108.8247,108.8247,108.4989,108.6469,14649.0
2020-01-03 13:40:00,110.09,110.19,110.07,110.19,4638.0,108.6864,108.7852,108.6667,108.7852,4638.0
2020-01-03 13:45:00,110.17,110.18,110.12,110.14,4646.0,108.7654,108.7753,108.7161,108.7358,4646.0
2020-01-03 13:50:00,110.13,110.13,110.0,110.03,8111.0,108.7259,108.7259,108.5976,108.6272,8111.0
2020-01-03 13:55:00,110.02,110.06,110.0,110.06,4168.0,108.6173,108.6568,108.5976,108.6568,4168.0
2020-01-03 14:00:00,110.05,110.08,109.93,109.95,8480.0,108.6469,108.6766,108.5285,108.5482,8480.0
2020-01-03 14:05:00,109.95,109.99,109.86,109.88,9928.0,108.5482,108.5877,108.4594,108.4791,9928.0
2020-01-03 14:10:00,109.86,109.91,109.84,109.87,5001.0,108.4594,108.5087,108.4396,108.4692,5001.0
2020-01-03 14:15:00,109.87,109.96,109.86,109.95,5290.0,108.4692,108.5581,108.4594,108.5482,5290.0
2020-01-03 14:20:00,109.94,109.98,109.9,109.9,3570.0,108.5384,108.5778,108.4989,108.4989,3570.0
2020-01-03 14:25:00,109.9,109.9,109.84,109.88,5937.0,108.4989,108.4989,108.4396,108.4791,5937.0
2020-01-03 14:30:00,109.88,109.93,109.84,109.9,4600.0,108.4791,108.5285,108.4396,108.4989,4600.0
2020-01-03 14:35:00,109.93,110.01,109.9,109.99,8850.0,108.5285,108.6075,108.4989,108.5877,8850.0
2020-01-03 14:40:00,110.0,110.02,109.97,109.97,6516.0,108.5976,108.6173,108.568,108.568,6516.0
2020-01-03 14:45:00,109.96,109.98,109.93,109.93,6502.0,108.5581,108.5778,108.5285,108.5285,6502.0
2020-01-03 14:50:00,109.93,110.01,109.92,109.99,6902.0,108.5285,108.6075,108.5186,108.5877,6902.0
2020-01-03 14:55:00,110.01,110.05,110.01,110.04,4673.0,108.6075,108.6469,108.6075,108.6371,4673.0
2020-01-03 15:00:00,110.04,110.12,110.01,110.08,19243.0,108.6371,108.7161,108.6075,108.6766,19243.0
2020-01-03 15:05:00,110.09,110.1,110.04,110.08,13670.0,108.6864,108.6963,108.6371,108.6766,13670.0
2020-01-03 15:10:00,110.07,110.08,109.99,110.01,11993.0,108.6667,108.6766,108.5877,108.6075,11993.0
2020-01-03 15:15:00,110.01,110.01,109.93,109.95,8304.0,108.6075,108.6075,108.5285,108.5482,8304.0
2020-01-03 15:20:00,109.95,109.98,109.86,109.89,10422.0,108.5482,108.5778,108.4594,108.489,10422.0
2020-01-03 15:25:00,109.89,109.92,109.87,109.9,10092.0,108.489,108.5186,108.4692,108.4989,10092.0
2020-01-03 15:30:00,109.89,109.89,109.73,109.73,40132.0,108.489,108.489,108.331,108.331,40132.0
2020-01-03 15:35:00,109.75,109.83,109.75,109.78,30791.0,108.3508,108.4298,108.3508,108.3804,30791.0
2020-01-03 15:40:00,109.79,109.89,109.77,109.86,13604.0,108.3903,108.489,108.3705,108.4594,13604.0
2020-01-03 15:45:00,109.86,109.9,109.72,109.8,30856.0,108.4594,108.4989,108.3212,108.4001,30856.0
2020-01-03 15:50:00,109.81,110.0,109.79,109.92,42389.0,108.41,108.5976,108.3903,108.5186,42389.0
2020-01-03 15:55:00,109.93,110.07,109.87,110.01,126642.0,108.5285,108.6667,108.4692,108.6075,126642.0
2020-01-06 09:30:00,109.02,109.38,108.63,108.93,19733.0,107.6301,107.9855,107.2451,107.5412,19733.0
2020-01-06 09:35:00,108.85,109.11,108.59,109.11,14742.0,107.4622,107.7189,107.2056,107.7189,14742.0
2020-01-06 09:40:00,109.11,109.26,109.05,109.12,9364.0,107.7189,107.867,107.6597,107.7288,9364.0
2020-01-06 09:45:00,109.12,109.36,109.07,109.11,12890.0,107.7288,107.9657,107.6794,107.7189,12890.0
2020-01-06 09:50:00,109.17,109.2,108.87,108.87,11257.0,107.7782,107.8078,107.482,107.482,11257.0
2020-01-06 09:55:00,108.77,108.97,108.75,108.8,13805.0,107.3833,107.5807,107.3635,107.4129,13805.0
2020-01-06 10:00:00,108.84,109.0,108.8,108.94,13193.0,107.4524,107.6103,107.4129,107.5511,13193.0
2020-01-06 10:05:00,108.96,108.98,108.81,108.91,14911.0,107.5708,107.5906,107.4228,107.5215,14911.0
2020-01-06 10:10:00,108.91,108.97,108.88,108.92,8085.0,107.5215,107.5807,107.4919,107.5314,8085.0
2020-01-06 10:15:00,108.92,109.12,108.91,109.01,16221.0,107.5314,107.7288,107.5215,107.6202,16221.0
2020-01-06 10:20:00,108.98,109.05,108.93,108.95,9901.0,107.5906,107.6597,107.5412,107.561,9901.0
2020-01-06 10:25:00,108.95,108.99,108.92,108.99,16162.0,107.561,107.6005,107.5314,107.6005,16162.0
2020-01-06 10:30:00,109.0,109.09,108.9,109.05,41448.0,107.6103,107.6992,107.5116,107.6597,41448.0
2020-01-06 10:35:00,109.07,109.16,109.01,109.07,10872.0,107.6794,107.7683,107.6202,107.6794,10872.0
2020-01-06 10:40:00,109.05,109.34,109.02,109.31,9809.0,107.6597,107.946,107.6301,107.9164,9809.0
2020-01-06 10:45:00,109.31,109.39,109.22,109.22,7254.0,107.9164,107.9954,107.8275,107.8275,7254.0
2020-01-06 10:50:00,109.27,109.34,109.19,109.2,8287.0,107.8769,107.946,107.7979,107.8078,8287.0
2020-01-06 10:55:00,109.21,109.25,109.08,109.11,13330.0,107.8177,107.8571,107.6893,107.7189,13330.0
2020-01-06 11:00:00,109.12,109.19,109.04,109.09,10169.0,107.7288,107.7979,107.6498,107.6992,10169.0
2020-01-06 11:05:00,109.08,109.12,109.03,109.04,4479.0,107.6893,107.7288,107.64,107.6498,4479.0
2020-01-06 11:10:00,109.05,109.3,109.03,109.27,9169.0,107.6597,107.9065,107.64,107.8769,9169.0
2020-01-06 11:15:00,109.3,109.31,109.21,109.25,8249.0,107.9065,107.9164,107.8177,107.8571,8249.0
2020-01-06 11:20:00,109.23,109.26,109.19,109.23,4677.0,107.8374,107.867,107.7979,107.8374,4677.0
2020-01-06 11:25:00,109.2,109.22,109.11,109.14,6654.0,107.8078,107.8275,107.7189,107.7486,6654.0
2020-01-06 11:30:00,109.14,109.23,109.12,109.13,11657.0,107.7486,107.8374,107.7288,107.7387,11657.0
2020-01-06 11:35:00,109.11,109.15,109.11,109.11,3600.0,107.7189,107.7584,107.7189,107.7189,3600.0
2020-01-06 11:40:00,109.11,109.14,109.06,109.13,6525.0,107.7189,107.7486,107.6696,107.7387,6525.0
2020-01-06 11:45:00,109.14,109.23,109.13,109.2,2864.0,107.7486,107.8374,107.7387,107.8078,2864.0
2020-01-06 11:50:00,109.19,109.21,109.1,109.18,6231.0,107.7979,107.8177,107.7091,107.788,6231.0
2020-01-06 11:55:00,109.18,109.21,109.17,109.19,4918.0,107.788,107.8177,107.7782,107.7979,4918.0
2020-01-06 12:00:00,109.19,109.2,109.09,109.14,14808.0,107.7979,107.8078,107.6992,107.7486,14808.0
2020-01-06 12:05:00,109.16,109.26,109.15,109.26,3701.0,107.7683,107.867,107.7584,107.867,3701.0
2020-01-06 12:10:00,109.28,109.32,109.2,109.25,9602.0,107.8868,107.9263,107.8078,107.8571,9602.0
2020-01-06 12:15:00,109.23,109.26,109.21,109.24,7709.0,107.8374,107.867,107.8177,107.8473,7709.0
2020-01-06 12:20:00,109.24,109.26,109.23,109.23,4456.0,107.8473,107.867,107.8374,107.8374,4456.0
2020-01-06 12:25:00,109.22,109.29,109.21,109.28,6795.0,107.8275,107.8966,107.8177,107.8868,6795.0
2020-01-06 12:30:00,109.29,109.35,109.25,109.28,6321.0,107.8966,107.9559,107.8571,107.8868,6321.0
2020-01-06 12:35:00,109.31,109.31,109.15,109.17,5299.0,107.9164,107.9164,107.7584,107.7782,5299.0
2020-01-06 12:40:00,109.18,109.31,109.18,109.28,6841.0,107.788,107.9164,107.788,107.8868,6841.0
2020-01-06 12:45:00,109.27,109.32,109.25,109.3,3673.0,107.8769,107.9263,107.8571,107.9065,3673.0
2020-01-06 12:50:00,109.29,109.29,109.12,109.17,13089.0,107.8966,107.8966,107.7288,107.7782,13089.0
2020-01-06 12:55:00,109.19,109.22,109.1,109.12,13513.0,107.7979,107.8275,107.7091,107.7288,13513.0
2020-01-06 13:00:00,109.11,109.16,109.06,109.14,5240.0,107.7189,107.7683,107.6696,107.7486,5240.0
2020-01-06 13:05:00,109.15,109.27,109.14,109.26,6214.0,107.7584,107.8769,107.7486,107.867,6214.0
2020-01-06 13:10:00,109.26,109.26,109.17,109.18,4598.0,107.867,107.867,107.7782,107.788,4598.0
2020-01-06 13:15:00,109.19,109.28,109.18,109.24,10236.0,107.7979,107.8868,107.788,107.8473,10236.0
2020-01-06 13:20:00,109.24,109.34,109.13,109.13,28152.0,107.8473,107.946,107.7387,107.7387,28152.0
2020-01-06 13:25:00,109.13,109.27,109.1,109.21,16018.0,107.7387,107.8769,107.7091,107.8177,16018.0
2020-01-06 13:30:00,109.22,109.35,109.19,109.33,10408.0,107.8275,107.9559,107.7979,107.9361,10408.0
2020-01-06 13:35:00,109.33,109.45,109.3,109.39,17580.0,107.9361,108.0546,107.9065,107.9954,17580.0
2020-01-06 13:40:00,109.39,109.41,109.3,109.3,3261.0,107.9954,108.0151,107.9065,107.9065,3261.0
2020-01-06 13:45:00,109.28,109.33,109.2,109.2,10211.0,107.8868,107.9361,107.8078,107.8078,10211.0
2020-01-06 13:50:00,109.2,109.25,109.2,109.21,8896.0,107.8078,107.8571,107.8078,107.8177,8896.0
2020-01-06 13:55:00,109.2,109.22,109.16,109.16,3915.0,107.8078,107.8275,107.7683,107.7683,3915.0
2020-01-06 14:00:00,109.16,109.16,109.04,109.06,8880.0,107.7683,107.7683,107.6498,107.6696,8880.0
2020-01-06 14:05:00,109.09,109.14,109.06,109.13,8549.0,107.6992,107.7486,107.6696,107.7387,8549.0
2020-01-06 14:10:00,109.11,109.18,109.1,109.14,14515.0,107.7189,107.788,107.7091,107.7486,14515.0
2020-01-06 14:15:00,109.13,109.17,109.1,109.11,5417.0,107.7387,107.7782,107.7091,107.7189,5417.0
2020-01-06 14:20:00,109.12,109.17,109.11,109.14,5796.0,107.7288,107.7782,107.7189,107.7486,5796.0
2020-01-06 14:25:00,109.11,109.15,109.1,109.15,4810.0,107.7189,107.7584,107.7091,107.7584,4810.0
2020-01-06 14:30:00,109.13,109.14,109.0,109.12,13194.0,107.7387,107.7486,107.6103,107.7288,13194.0
2020-01-06 14:35:00,109.12,109.14,109.07,109.07,9368.0,107.7288,107.7486,107.6794,107.6794,9368.0
2020-01-06 14:40:00,109.08,109.12,109.07,109.1,8902.0,107.6893,107.7288,107.6794,107.7091,8902.0
2020-01-06 14:45:00,109.09,109.11,109.09,109.11,10559.0,107.6992,107.7189,107.6992,107.7189,10559.0
2020-01-06 14:50:00,109.1,109.12,109.02,109.04,4395.0,107.7091,107.7288,107.6301,107.6498,4395.0
2020-01-06 14:55:00,109.04,109.09,109.03,109.03,7283.0,107.6498,107.6992,107.64,107.64,7283.0
2020-01-06 15:00:00,109.04,109.09,109.0,109.09,8619.0,107.6498,107.6992,107.6103,107.6992,8619.0
2020-01-06 15:05:00,109.07,109.07,108.98,109.01,7441.0,107.6794,107.6794,107.5906,107.6202,7441.0
2020-01-06 15:10:00,109.02,109.08,109.01,109.07,8201.0,107.6301,107.6893,107.6202,107.6794,8201.0
2020-01-06 15:15:00,109.08,109.08,108.99,108.99,9369.0,107.6893,107.6893,107.6005,107.6005,9369.0
2020-01-06 15:20:00,108.99,109.08,108.97,109.05,16631.0,107.6005,107.6893,107.5807,107.6597,16631.0
2020-01-06 15:25:00,109.05,109.1,109.04,109.05,9380.0,107.6597,107.7091,107.6498,107.6597,9380.0
2020-01-06 15:30:00,109.04,109.04,108.93,108.98,17906.0,107.6498,107.6498,107.5412,107.5906,17906.0
2020-01-06 15:35:00,109.0,109.1,109.0,109.1,10571.0,107.6103,107.7091,107.6103,107.7091,10571.0
2020-01-06 15:40:00,109.11,109.13,109.04,109.09,19508.0,107.7189,107.7387,107.6498,107.6992,19508.0
2020-01-06 15:45:00,109.11,109.22,109.1,109.2,20945.0,107.7189,107.8275,107.7091,107.8078,20945.0
2020-01-06 15:50:00,109.24,109.33,109.2,109.3,49766.0,107.8473,107.9361,107.8078,107.9065,49766.0
2020-01-06 15:55:00,109.31,109.44,109.25,109.41,151929.0,107.9164,108.0447,107.8571,108.0151,151929.0
2020-01-07 09:30:00,109.27,109.49,109.04,109.37,12622.0,107.8769,108.0941,107.6498,107.9756,12622.0
2020-01-07 09:35:00,109.36,109.43,109.05,109.05,4512.0,107.9657,108.0349,107.6597,107.6597,4512.0
2020-01-07 09:40:00,109.18,109.23,109.02,109.15,7945.0,107.788,107.8374,107.6301,107.7584,7945.0
2020-01-07 09:45:00,109.09,109.21,108.96,109.21,5608.0,107.6992,107.8177,107.5708,107.8177,5608.0
2020-01-07 09:50:00,109.16,109.23,108.98,109.03,2800.0,107.7683,107.8374,107.5906,107.64,2800.0
2020-01-07 09:55:00,109.03,109.2,109.0,109.2,4817.0,107.64,107.8078,107.6103,107.8078,4817.0
2020-01-07 10:00:00,109.16,109.17,109.03,109.11,12114.0,107.7683,107.7782,107.64,107.7189,12114.0
2020-01-07 10:05:00,109.1,109.18,109.1,109.13,4858.0,107.7091,107.788,107.7091,107.7387,4858.0
2020-01-07 10:10:00,109.14,109.15,109.09,109.1,4522.0,107.7486,107.7584,107.6992,107.7091,4522.0
2020-01-07 10:15:00,109.12,109.21,109.12,109.14,6580.0,107.7288,107.8177,107.7288,107.7486,6580.0
2020-01-07 10:20:00,109.17,109.23,109.16,109.21,7769.0,107.7782,107.8374,107.7683,107.8177,7769.0
2020-01-07 10:25:00,109.16,109.23,109.13,109.23,6798.0,107.7683,107.8374,107.7387,107.8374,6798.0
2020-01-07 10:30:00,109.23,109.32,109.12,109.2,7593.0,107.8374,107.9263,107.7288,107.8078,7593.0
2020-01-07 10:35:00,109.2,109.23,109.16,109.22,4536.0,107.8078,107.8374,107.7683,107.8275,4536.0
2020-01-07 10:40:00,109.23,109.24,109.17,109.24,3191.0,107.8374,107.8473,107.7782,107.8473,3191.0
2020-01-07 10:45:00,109.21,109.29,109.21,109.28,6450.0,107.8177,107.8966,107.8177,107.8868,6450.0
2020-01-07 10:50:00,109.29,109.3,109.16,109.22,10372.0,107.8966,107.9065,107.7683,107.8275,10372.0
2020-01-07 10:55:00,109.2,109.23,109.14,109.18,7136.0,107.8078,107.8374,107.7486,107.788,7136.0
2020-01-07 11:00:00,109.18,109.22,109.16,109.2,4738.0,107.788,107.8275,107.7683,107.8078,4738.0
2020-01-07 11:05:00,109.22,109.27,109.22,109.25,6650.0,107.8275,107.8769,107.8275,107.8571,6650.0
2020-01-07 11:10:00,109.24,109.33,109.24,109.33,5654.0,107.8473,107.9361,107.8473,107.9361,5654.0
2020-01-07 11:15:00,109.34,109.37,109.34,109.35,2919.0,107.946,107.9756,107.946,107.9559,2919.0
2020-01-07 11:20:00,109.34,109.44,109.3,109.44,4909.0,107.946,108.0447,107.9065,108.0447,4909.0
2020-01-07 11:25:00,109.42,109.48,109.42,109.47,4295.0,108.025,108.0842,108.025,108.0743,4295.0
2020-01-07 11:30:00,109.46,109.48,109.34,109.37,5884.0,108.0645,108.0842,107.946,107.9756,5884.0
2020-01-07 11:35:00,109.36,109.36,109.28,109.29,5697.0,107.9657,107.9657,107.8868,107.8966,5697.0
2020-01-07 11:40:00,109.3,109.31,109.26,109.27,4876.0,107.9065,107.9164,107.867,107.8769,4876.0
2020-01-07 11:45:00,109.3,109.3,109.25,109.25,3281.0,107.9065,107.9065,107.8571,107.8571,3281.0
2020-01-07 11:50:00,109.25,109.33,109.25,109.27,6978.0,107.8571,107.9361,107.8571,107.8769,6978.0
2020-01-07 11:55:00,109.26,109.27,109.15,109.15,4937.0,107.867,107.8769,107.7584,107.7584,4937.0
2020-01-07 12:00:00,109.13,109.14,109.06,109.08,6399.0,107.7387,107.7486,107.6696,107.6893,6399.0
2020-01-07 12:05:00,109.09,109.1,108.98,108.98,4198.0,107.6992,107.7091,107.5906,107.5906,4198.0
2020-01-07 12:10:00,108.98,108.98,108.87,108.93,22011.0,107.5906,107.5906,107.482,107.5412,22011.0
2020-01-07 12:15:00,108.93,109.0,108.91,108.98,5084.0,107.5412,107.6103,107.5215,107.5906,5084.0
2020-01-07 12:20:00,108.96,108.98,108.93,108.95,4975.0,107.5708,107.5906,107.5412,107.561,4975.0
2020-01-07 12:25:00,108.93,108.97,108.92,108.95,5827.0,107.5412,107.5807,107.5314,107.561,5827.0
2020-01-07 12:30:00,108.95,108.95,108.74,108.75,4754.0,107.561,107.561,107.3536,107.3635,4754.0
2020-01-07 12:35:00,108.74,108.8,108.74,108.77,5203.0,107.3536,107.4129,107.3536,107.3833,5203.0
2020-01-07 12:40:00,108.76,108.77,108.71,108.73,6661.0,107.3734,107.3833,107.324,107.3438,6661.0
2020-01-07 12:45:00,108.72,108.74,108.68,108.7,6945.0,107.3339,107.3536,107.2944,107.3142,6945.0
2020-01-07 12:50:00,108.71,108.79,108.71,108.76,7223.0,107.324,107.403,107.324,107.3734,7223.0
2020-01-07 12:55:00,108.77,108.78,108.72,108.78,10197.0,107.3833,107.3931,107.3339,107.3931,10197.0
2020-01-07 13:00:00,108.78,108.86,108.78,108.86,2950.0,107.3931,107.4721,107.3931,107.4721,2950.0
2020-01-07 13:05:00,108.88,108.9,108.86,108.9,4464.0,107.4919,107.5116,107.4721,107.5116,4464.0
2020-01-07 13:10:00,108.89,108.95,108.88,108.89,4140.0,107.5017,107.561,107.4919,107.5017,4140.0
2020-01-07 13:15:00,108.88,108.91,108.79,108.83,5854.0,107.4919,107.5215,107.403,107.4425,5854.0
2020-01-07 13:20:00,108.81,108.82,108.76,108.76,3353.0,107.4228,107.4326,107.3734,107.3734,3353.0
2020-01-07 13:25:00,108.78,108.79,108.74,108.77,5165.0,107.3931,107.403,107.3536,107.3833,5165.0
2020-01-07 13:30:00,108.76,108.79,108.73,108.78,4968.0,107.3734,107.403,107.3438,107.3931,4968.0
2020-01-07 13:35:00,108.77,108.8,108.76,108.78,4574.0,107.3833,107.4129,107.3734,107.3931,4574.0
2020-01-07 13:40:00,108.79,108.82,108.72,108.73,69734.0,107.403,107.4326,107.3339,107.3438,69734.0
2020-01-07 13:45:00,108.74,108.8,108.73,108.8,4323.0,107.3536,107.4129,107.3438,107.4129,4323.0
2020-01-07 13:50:00,108.79,108.81,108.78,108.78,7626.0,107.403,107.4228,107.3931,107.3931,7626.0
2020-01-07 13:55:00,108.79,108.8,108.7,108.7,11726.0,107.403,107.4129,107.3142,107.3142,11726.0
2020-01-07 14:00:00,108.69,108.7,108.55,108.66,9728.0,107.3043,107.3142,107.1661,107.2747,9728.0
2020-01-07 14:05:00,108.68,108.68,108.55,108.58,4646.0,107.2944,107.2944,107.1661,107.1957,4646.0
2020-01-07 14:10:00,108.58,108.58,108.42,108.45,5428.0,107.1957,107.1957,107.0377,107.0673,5428.0
2020-01-07 14:15:00,108.44,108.44,108.38,108.41,5735.0,107.0575,107.0575,106.9982,107.0279,5735.0
2020-01-07 14:20:00,108.41,108.48,108.41,108.47,7449.0,107.0279,107.097,107.0279,107.0871,7449.0
2020-01-07 14:25:00,108.47,108.57,108.47,108.54,19444.0,107.0871,107.1858,107.0871,107.1562,19444.0
2020-01-07 14:30:00,108.55,108.57,108.53,108.54,13938.0,107.1661,107.1858,107.1463,107.1562,13938.0
2020-01-07 14:35:00,108.56,108.56,108.48,108.48,5421.0,107.1759,107.1759,107.097,107.097,5421.0
2020-01-07 14:40:00,108.47,108.49,108.43,108.48,8069.0,107.0871,107.1068,107.0476,107.097,8069.0
2020-01-07 14:45:00,108.48,108.55,108.47,108.55,5734.0,107.097,107.1661,107.0871,107.1661,5734.0
2020-01-07 14:50:00,108.55,108.55,108.48,108.49,20857.0,107.1661,107.1661,107.097,107.1068,20857.0
2020-01-07 14:55:00,108.47,108.49,108.47,108.47,3467.0,107.0871,107.1068,107.0871,107.0871,3467.0
2020-01-07 15:00:00,108.49,108.5,108.43,108.44,10478.0,107.1068,107.1167,107.0476,107.0575,10478.0
2020-01-07 15:05:00,108.4,108.43,108.39,108.41,9040.0,107.018,107.0476,107.0081,107.0279,9040.0
2020-01-07 15:10:00,108.42,108.48,108.42,108.47,8664.0,107.0377,107.097,107.0377,107.0871,8664.0
2020-01-07 15:15:00,108.47,108.49,108.44,108.48,10538.0,107.0871,107.1068,107.0575,107.097,10538.0
2020-01-07 15:20:00,108.48,108.5,108.48,108.5,13329.0,107.097,107.1167,107.097,107.1167,13329.0
2020-01-07 15:25:00,108.49,108.55,108.48,108.55,7662.0,107.1068,107.1661,107.097,107.1661,7662.0
2020-01-07 15:30:00,108.55,108.55,108.48,108.51,19472.0,107.1661,107.1661,107.097,107.1266,19472.0
2020-01-07 15:35:00,108.5,108.5,108.4,108.42,10857.0,107.1167,107.1167,107.018,107.0377,10857.0
2020-01-07 15:40:00,108.43,108.45,108.4,108.43,13175.0,107.0476,107.0673,107.018,107.0476,13175.0
2020-01-07 15:45:00,108.42,108.44,108.38,108.38,23939.0,107.0377,107.0575,106.9982,106.9982,23939.0
2020-01-07 15:50:00,108.38,108.38,108.18,108.24,44907.0,106.9982,106.9982,106.8008,106.86,44907.0
2020-01-07 15:55:00,108.24,108.3,108.16,108.29,80387.0,106.86,106.9193,106.781,106.9094,80387.0
2020-01-08 09:30:00,108.14,108.5,108.07,108.24,21937.0,106.7613,107.1167,106.6922,106.86,21937.0
2020-01-08 09:35:00,108.15,108.19,107.89,108.04,15148.0,106.7712,106.8107,106.5145,106.6626,15148.0
2020-01-08 09:40:00,108.08,108.14,108.05,108.07,12998.0,106.7021,106.7613,106.6724,106.6922,12998.0
2020-01-08 09:45:00,108.1,108.25,108.08,108.25,31588.0,106.7218,106.8699,106.7021,106.8699,31588.0
2020-01-08 09:50:00,108.39,108.96,108.34,108.75,30520.0,107.0081,107.5708,106.9587,107.3635,30520.0
2020-01-08 09:55:00,108.75,108.81,108.62,108.62,25564.0,107.3635,107.4228,107.2352,107.2352,25564.0
2020-01-08 10:00:00,108.6,108.7,108.55,108.68,18830.0,107.2154,107.3142,107.1661,107.2944,18830.0
2020-01-08 10:05:00,108.68,108.76,108.61,108.61,15512.0,107.2944,107.3734,107.2253,107.2253,15512.0
2020-01-08 10:10:00,108.59,108.65,108.5,108.6,14900.0,107.2056,107.2648,107.1167,107.2154,14900.0
2020-01-08 10:15:00,108.6,108.62,108.47,108.49,12425.0,107.2154,107.2352,107.0871,107.1068,12425.0
2020-01-08 10:20:00,108.47,108.68,108.4,108.53,309467.0,107.0871,107.2944,107.018,107.1463,309467.0
2020-01-08 10:25:00,108.53,108.6,108.36,108.6,19549.0,107.1463,107.2154,106.9785,107.2154,19549.0
2020-01-08 10:30:00,108.59,108.6,108.46,108.46,11703.0,107.2056,107.2154,107.0772,107.0772,11703.0
2020-01-08 10:35:00,108.52,108.58,108.5,108.58,10555.0,107.1365,107.1957,107.1167,107.1957,10555.0
2020-01-08 10:40:00,108.58,108.58,108.43,108.45,6578.0,107.1957,107.1957,107.0476,107.0673,6578.0
2020-01-08 10:45:00,108.43,108.5,108.37,108.4,7892.0,107.0476,107.1167,106.9884,107.018,7892.0
2020-01-08 10:50:00,108.38,108.4,108.25,108.26,9795.0,106.9982,107.018,106.8699,106.8798,9795.0
2020-01-08 10:55:00,108.26,108.27,108.16,108.2,5326.0,106.8798,106.8896,106.781,106.8205,5326.0
2020-01-08 11:00:00,108.2,108.22,108.09,108.13,13049.0,106.8205,106.8403,106.7119,106.7514,13049.0
2020-01-08 11:05:00,108.2,108.36,108.2,108.27,5953.0,106.8205,106.9785,106.8205,106.8896,5953.0
2020-01-08 11:10:00,108.27,108.28,108.17,108.19,20732.0,106.8896,106.8995,106.7909,106.8107,20732.0
2020-01-08 11:15:00,108.18,108.43,108.18,108.37,8213.0,106.8008,107.0476,106.8008,106.9884,8213.0
2020-01-08 11:20:00,108.39,108.39,108.27,108.31,14505.0,107.0081,107.0081,106.8896,106.9291,14505.0
2020-01-08 11:25:00,108.33,108.44,108.1,108.39,32507.0,106.9489,107.0575,106.7218,107.0081,32507.0
2020-01-08 11:30:00,108.39,108.4,108.22,108.36,21014.0,107.0081,107.018,106.8403,106.9785,21014.0
2020-01-08 11:35:00,108.31,108.55,108.28,108.55,46971.0,106.9291,107.1661,106.8995,107.1661,46971.0
2020-01-08 11:40:00,108.55,108.79,108.49,108.78,568713.0,107.1661,107.403,107.1068,107.3931,568713.0
2020-01-08 11:45:00,108.82,109.24,108.81,109.14,49406.0,107.4326,107.8473,107.4228,107.7486,49406.0
2020-01-08 11:50:00,109.14,109.2,109.06,109.11,12097.0,107.7486,107.8078,107.6696,107.7189,12097.0
2020-01-08 11:55:00,109.12,109.23,109.05,109.18,12163.0,107.7288,107.8374,107.6597,107.788,12163.0
2020-01-08 12:00:00,109.18,109.28,109.12,109.25,28686.0,107.788,107.8868,107.7288,107.8571,28686.0
2020-01-08 12:05:00,109.29,109.38,109.23,109.37,7702.0,107.8966,107.9855,107.8374,107.9756,7702.0
2020-01-08 12:10:00,109.39,109.47,109.27,109.32,10033.0,107.9954,108.0743,107.8769,107.9263,10033.0
2020-01-08 12:15:00,109.33,109.5,109.33,109.46,3000.0,107.9361,108.104,107.9361,108.0645,3000.0
2020-01-08 12:20:00,109.49,109.53,109.44,109.47,2901.0,108.0941,108.1336,108.0447,108.0743,2901.0
2020-01-08 12:25:00,109.45,109.48,109.34,109.38,12461.0,108.0546,108.0842,107.946,107.9855,12461.0
2020-01-08 12:30:00,109.38,109.45,109.38,109.39,7129.0,107.9855,108.0546,107.9855,107.9954,7129.0
2020-01-08 12:35:00,109.4,109.41,109.29,109.31,9470.0,108.0052,108.0151,107.8966,107.9164,9470.0
2020-01-08 12:40:00,109.32,109.38,109.28,109.31,4079.0,107.9263,107.9855,107.8868,107.9164,4079.0
2020-01-08 12:45:00,109.31,109.46,109.31,109.44,3675.0,107.9164,108.0645,107.9164,108.0447,3675.0
2020-01-08 12:50:00,109.44,109.45,109.23,109.24,8644.0,108.0447,108.0546,107.8374,107.8473,8644.0
2020-01-08 12:55:00,109.25,109.27,109.19,109.19,5971.0,107.8571,107.8769,107.7979,107.7979,5971.0
2020-01-08 13:00:00,109.2,109.21,109.11,109.12,3538.0,107.8078,107.8177,107.7189,107.7288,3538.0
2020-01-08 13:05:00,109.12,109.19,109.08,109.19,5006.0,107.7288,107.7979,107.6893,107.7979,5006.0
2020-01-08 13:10:00,109.19,109.23,109.14,109.23,4402.0,107.7979,107.8374,107.7486,107.8374,4402.0
2020-01-08 13:15:00,109.25,109.31,109.21,109.31,33136.0,107.8571,107.9164,107.8177,107.9164,33136.0
2020-01-08 13:20:00,109.31,109.41,109.26,109.41,6323.0,107.9164,108.0151,107.867,108.0151,6323.0
2020-01-08 13:25:00,109.41,109.48,109.37,109.48,6637.0,108.0151,108.0842,107.9756,108.0842,6637.0
2020-01-08 13:30:00,109.48,109.68,109.46,109.68,16913.0,108.0842,108.2817,108.0645,108.2817,16913.0
2020-01-08 13:35:00,109.7,109.72,109.65,109.71,5061.0,108.3014,108.3212,108.252,108.3113,5061.0
2020-01-08 13:40:00,109.68,109.71,109.64,109.65,6300.0,108.2817,108.3113,108.2422,108.252,6300.0
2020-01-08 13:45:00,109.66,109.66,109.47,109.54,17238.0,108.2619,108.2619,108.0743,108.1435,17238.0
2020-01-08 13:50:00,109.57,109.65,109.56,109.57,10024.0,108.1731,108.252,108.1632,108.1731,10024.0
2020-01-08 13:55:00,109.61,109.66,109.59,109.65,4201.0,108.2126,108.2619,108.1928,108.252,4201.0
2020-01-08 14:00:00,109.68,109.71,109.59,109.59,6866.0,108.2817,108.3113,108.1928,108.1928,6866.0
2020-01-08 14:05:00,109.59,109.78,109.59,109.75,5946.0,108.1928,108.3804,108.1928,108.3508,5946.0
2020-01-08 14:10:00,109.76,109.82,109.68,109.68,6119.0,108.3606,108.4199,108.2817,108.2817,6119.0
2020-01-08 14:15:00,109.7,109.73,109.64,109.66,7783.0,108.3014,108.331,108.2422,108.2619,7783.0
2020-01-08 14:20:00,109.66,109.7,109.64,109.66,5515.0,108.2619,108.3014,108.2422,108.2619,5515.0
2020-01-08 14:25:00,109.66,109.78,109.66,109.78,4984.0,108.2619,108.3804,108.2619,108.3804,4984.0
2020-01-08 14:30:00,109.79,109.81,109.72,109.79,17107.0,108.3903,108.41,108.3212,108.3903,17107.0
2020-01-08 14:35:00,109.8,109.97,109.8,109.97,32465.0,108.4001,108.568,108.4001,108.568,32465.0
2020-01-08 14:40:00,109.95,109.97,109.9,109.95,14260.0,108.5482,108.568,108.4989,108.5482,14260.0
2020-01-08 14:45:00,109.92,109.98,109.91,109.95,8041.0,108.5186,108.5778,108.5087,108.5482,8041.0
2020-01-08 14:50:00,109.97,109.98,109.81,109.85,10919.0,108.568,108.5778,108.41,108.4495,10919.0
2020-01-08 14:55:00,109.85,109.89,109.8,109.8,6630.0,108.4495,108.489,108.4001,108.4001,6630.0
2020-01-08 15:00:00,109.79,109.92,109.78,109.87,8587.0,108.3903,108.5186,108.3804,108.4692,8587.0
2020-01-08 15:05:00,109.9,109.94,109.85,109.86,4841.0,108.4989,108.5384,108.4495,108.4594,4841.0
2020-01-08 15:10:00,109.86,109.99,109.81,109.97,11427.0,108.4594,108.5877,108.41,108.568,11427.0
2020-01-08 15:15:00,109.95,109.98,109.9,109.9,8823.0,108.5482,108.5778,108.4989,108.4989,8823.0
2020-01-08 15:20:00,109.89,110.04,109.89,110.0,13042.0,108.489,108.6371,108.489,108.5976,13042.0
2020-01-08 15:25:00,110.0,110.03,109.92,109.92,9412.0,108.5976,108.6272,108.5186,108.5186,9412.0
2020-01-08 15:30:00,109.91,109.93,109.88,109.91,14353.0,108.5087,108.5285,108.4791,108.5087,14353.0
2020-01-08 15:35:00,109.91,109.96,109.84,109.96,19781.0,108.5087,108.5581,108.4396,108.5581,19781.0
2020-01-08 15:40:00,109.95,109.98,109.77,109.78,38334.0,108.5482,108.5778,108.3705,108.3804,38334.0
2020-01-08 15:45:00,109.78,109.8,109.55,109.55,28384.0,108.3804,108.4001,108.1533,108.1533,28384.0
2020-01-08 15:50:00,109.56,109.6,109.41,109.41,46686.0,108.1632,108.2027,108.0151,108.0151,46686.0
2020-01-08 15:55:00,109.4,109.43,109.19,109.21,121646.0,108.0052,108.0349,107.7979,107.8177,121646.0
2020-01-09 09:30:00,109.89,110.18,109.76,109.76,15066.0,108.489,108.7753,108.3606,108.3606,15066.0
2020-01-09 09:35:00,109.75,109.78,109.45,109.68,10782.0,108.3508,108.3804,108.0546,108.2817,10782.0
2020-01-09 09:40:00,109.65,109.7,109.44,109.54,8888.0,108.252,108.3014,108.0447,108.1435,8888.0
2020-01-09 09:45:00,109.48,109.49,109.28,109.39,4956.0,108.0842,108.0941,107.8868,107.9954,4956.0
2020-01-09 09:50:00,109.42,109.56,109.4,109.4,5666.0,108.025,108.1632,108.0052,108.0052,5666.0
2020-01-09 09:55:00,109.36,109.38,109.19,109.28,5912.0,107.9657,107.9855,107.7979,107.8868,5912.0
2020-01-09 10:00:00,109.33,109.4,109.26,109.28,10913.0,107.9361,108.0052,107.867,107.8868,10913.0
2020-01-09 10:05:00,109.32,109.39,109.27,109.38,29700.0,107.9263,107.9954,107.8769,107.9855,29700.0
2020-01-09 10:10:00,109.37,109.48,109.35,109.37,5720.0,107.9756,108.0842,107.9559,107.9756,5720.0
2020-01-09 10:15:00,109.37,109.41,109.18,109.41,5310.0,107.9756,108.0151,107.788,108.0151,5310.0
2020-01-09 10:20:00,109.39,109.45,109.38,109.39,5240.0,107.9954,108.0546,107.9855,107.9954,5240.0
2020-01-09 10:25:00,109.42,109.48,109.31,109.43,10367.0,108.025,108.0842,107.9164,108.0349,10367.0
2020-01-09 10:30:00,109.46,109.62,109.46,109.53,5871.0,108.0645,108.2224,108.0645,108.1336,5871.0
2020-01-09 10:35:00,109.56,109.86,109.52,109.81,4382.0,108.1632,108.4594,108.1237,108.41,4382.0
2020-01-09 10:40:00,109.84,109.89,109.73,109.73,4195.0,108.4396,108.489,108.331,108.331,4195.0
2020-01-09 10:45:00,109.71,109.73,109.59,109.73,3845.0,108.3113,108.331,108.1928,108.331,3845.0
2020-01-09 10:50:00,109.75,109.86,109.74,109.86,3400.0,108.3508,108.4594,108.3409,108.4594,3400.0
2020-01-09 10:55:00,109.85,109.85,109.7,109.73,18867.0,108.4495,108.4495,108.3014,108.331,18867.0
2020-01-09 11:00:00,109.77,109.88,109.76,109.82,4998.0,108.3705,108.4791,108.3606,108.4199,4998.0
2020-01-09 11:05:00,109.82,110.0,109.78,109.81,23110.0,108.4199,108.5976,108.3804,108.41,23110.0
2020-01-09 11:10:00,109.79,109.97,109.77,109.97,4302.0,108.3903,108.568,108.3705,108.568,4302.0
2020-01-09 11:15:00,109.97,110.0,109.94,109.94,6252.0,108.568,108.5976,108.5384,108.5384,6252.0
2020-01-09 11:20:00,109.95,109.96,109.83,109.85,4555.0,108.5482,108.5581,108.4298,108.4495,4555.0
2020-01-09 11:25:00,109.84,109.92,109.83,109.92,20775.0,108.4396,108.5186,108.4298,108.5186,20775.0
2020-01-09 11:30:00,109.91,110.0,109.91,109.92,15080.0,108.5087,108.5976,108.5087,108.5186,15080.0
2020-01-09 11:35:00,109.94,110.1,109.94,110.1,3500.0,108.5384,108.6963,108.5384,108.6963,3500.0
2020-01-09 11:40:00,110.1,110.14,110.02,110.05,5262.0,108.6963,108.7358,108.6173,108.6469,5262.0
2020-01-09 11:45:00,110.07,110.2,110.07,110.14,3784.0,108.6667,108.795,108.6667,108.7358,3784.0
2020-01-09 11:50:00,110.14,110.17,110.1,110.11,11563.0,108.7358,108.7654,108.6963,108.7062,11563.0
2020-01-09 11:55:00,110.09,110.15,109.9,109.99,12698.0,108.6864,108.7457,108.4989,108.5877,12698.0
2020-01-09 12:00:00,110.0,110.08,109.98,110.08,6770.0,108.5976,108.6766,108.5778,108.6766,6770.0
2020-01-09 12:05:00,110.06,110.1,110.0,110.1,10715.0,108.6568,108.6963,108.5976,108.6963,10715.0
2020-01-09 12:10:00,110.07,110.19,110.01,110.01,9195.0,108.6667,108.7852,108.6075,108.6075,9195.0
2020-01-09 12:15:00,110.04,110.04,109.97,110.03,4647.0,108.6371,108.6371,108.568,108.6272,4647.0
2020-01-09 12:20:00,110.02,110.03,109.96,109.97,2386.0,108.6173,108.6272,108.5581,108.568,2386.0
2020-01-09 12:25:00,109.99,110.0,109.98,109.99,2110.0,108.5877,108.5976,108.5778,108.5877,2110.0
2020-01-09 12:30:00,109.98,110.03,109.85,109.88,4472.0,108.5778,108.6272,108.4495,108.4791,4472.0
2020-01-09 12:35:00,109.89,109.95,109.8,109.9,7086.0,108.489,108.5482,108.4001,108.4989,7086.0
2020-01-09 12:40:00,109.89,109.91,109.81,109.85,14430.0,108.489,108.5087,108.41,108.4495,14430.0
2020-01-09 12:45:00,109.83,109.99,109.83,109.95,10267.0,108.4298,108.5877,108.4298,108.5482,10267.0
2020-01-09 12:50:00,109.95,110.07,109.95,110.03,7155.0,108.5482,108.6667,108.5482,108.6272,7155.0
2020-01-09 12:55:00,110.03,110.04,110.01,110.01,3068.0,108.6272,108.6371,108.6075,108.6075,3068.0
2020-01-09 13:00:00,110.02,110.03,109.95,109.98,6912.0,108.6173,108.6272,108.5482,108.5778,6912.0
2020-01-09 13:05:00,109.99,110.12,109.99,110.07,6849.0,108.5877,108.7161,108.5877,108.6667,6849.0
2020-01-09 13:10:00,110.05,110.1,110.02,110.09,3210.0,108.6469,108.6963,108.6173,108.6864,3210.0
2020-01-09 13:15:00,110.09,110.15,110.08,110.09,6296.0,108.6864,108.7457,108.6766,108.6864,6296.0
2020-01-09 13:20:00,110.09,110.13,110.04,110.04,3075.0,108.6864,108.7259,108.6371,108.6371,3075.0
2020-01-09 13:25:00,110.03,110.16,110.03,110.16,3009.0,108.6272,108.7555,108.6272,108.7555,3009.0
2020-01-09 13:30:00,110.14,110.17,110.08,110.08,3594.0,108.7358,108.7654,108.6766,108.6766,3594.0
2020-01-09 13:35:00,110.07,110.1,110.02,110.06,8866.0,108.6667,108.6963,108.6173,108.6568,8866.0
2020-01-09 13:40:00,110.07,110.08,109.94,109.94,5184.0,108.6667,108.6766,108.5384,108.5384,5184.0
2020-01-09 13:45:00,109.97,109.98,109.96,109.97,1826.0,108.568,108.5778,108.5581,108.568,1826.0
2020-01-09 13:50:00,109.97,110.02,109.92,109.92,7037.0,108.568,108.6173,108.5186,108.5186,7037.0
2020-01-09 13:55:00,109.94,109.96,109.93,109.95,2561.0,108.5384,108.5581,108.5285,108.5482,2561.0
2020-01-09 14:00:00,109.95,109.97,109.9,109.93,6323.0,108.5482,108.568,108.4989,108.5285,6323.0
2020-01-09 14:05:00,109.93,109.93,109.6,109.76,108472.0,108.5285,108.5285,108.2027,108.3606,108472.0
2020-01-09 14:10:00,109.79,109.82,109.69,109.72,5800.0,108.3903,108.4199,108.2915,108.3212,5800.0
2020-01-09 14:15:00,109.77,109.8,109.73,109.74,3685.0,108.3705,108.4001,108.331,108.3409,3685.0
2020-01-09 14:20:00,109.73,109.77,109.73,109.75,2835.0,108.331,108.3705,108.331,108.3508,2835.0
2020-01-09 14:25:00,109.72,109.77,109.72,109.72,2901.0,108.3212,108.3705,108.3212,108.3212,2901.0
2020-01-09 14:30:00,109.72,109.74,109.67,109.74,8081.0,108.3212,108.3409,108.2718,108.3409,8081.0
2020-01-09 14:35:00,109.74,109.78,109.73,109.73,7745.0,108.3409,108.3804,108.331,108.331,7745.0
2020-01-09 14:40:00,109.74,109.74,109.68,109.68,5447.0,108.3409,108.3409,108.2817,108.2817,5447.0
2020-01-09 14:45:00,109.67,109.67,109.55,109.56,6132.0,108.2718,108.2718,108.1533,108.1632,6132.0
2020-01-09 14:50:00,109.55,109.59,109.5,109.59,8740.0,108.1533,108.1928,108.104,108.1928,8740.0
2020-01-09 14:55:00,109.57,109.59,109.51,109.51,8490.0,108.1731,108.1928,108.1138,108.1138,8490.0
2020-01-09 15:00:00,109.53,109.53,109.45,109.45,7017.0,108.1336,108.1336,108.0546,108.0546,7017.0
2020-01-09 15:05:00,109.45,109.47,109.41,109.44,6469.0,108.0546,108.0743,108.0151,108.0447,6469.0
2020-01-09 15:10:00,109.44,109.47,109.41,109.47,7736.0,108.0447,108.0743,108.0151,108.0743,7736.0
2020-01-09 15:15:00,109.46,109.55,109.44,109.52,9842.0,108.0645,108.1533,108.0447,108.1237,9842.0
2020-01-09 15:20:00,109.51,109.53,109.41,109.41,10753.0,108.1138,108.1336,108.0151,108.0151,10753.0
2020-01-09 15:25:00,109.41,109.49,109.4,109.49,10629.0,108.0151,108.0941,108.0052,108.0941,10629.0
2020-01-09 15:30:00,109.5,109.53,109.46,109.46,15922.0,108.104,108.1336,108.0645,108.0645,15922.0
2020-01-09 15:35:00,109.46,109.47,109.4,109.43,15397.0,108.0645,108.0743,108.0052,108.0349,15397.0
2020-01-09 15:40:00,109.44,109.45,109.36,109.37,16748.0,108.0447,108.0546,107.9657,107.9756,16748.0
2020-01-09 15:45:00,109.37,109.38,109.21,109.24,26799.0,107.9756,107.9855,107.8177,107.8473,26799.0
2020-01-09 15:50:00,109.25,109.28,109.17,109.22,37596.0,107.8571,107.8868,107.7782,107.8275,37596.0
2020-01-09 15:55:00,109.22,109.23,109.05,109.06,184147.0,107.8275,107.8374,107.6597,107.6696,184147.0
2020-01-10 09:30:00,109.45,109.45,108.61,108.76,20529.0,108.0546,108.0546,107.2253,107.3734,20529.0
2020-01-10 09:35:00,108.69,108.77,108.58,108.65,3742.0,107.3043,107.3833,107.1957,107.2648,3742.0
2020-01-10 09:40:00,108.66,108.81,108.63,108.63,5299.0,107.2747,107.4228,107.2451,107.2451,5299.0
2020-01-10 09:45:00,108.56,108.68,108.51,108.65,6959.0,107.1759,107.2944,107.1266,107.2648,6959.0
2020-01-10 09:50:00,108.65,108.69,108.6,108.61,7505.0,107.2648,107.3043,107.2154,107.2253,7505.0
2020-01-10 09:55:00,108.57,108.74,108.53,108.66,161008.0,107.1858,107.3536,107.1463,107.2747,161008.0
2020-01-10 10:00:00,108.7,108.71,108.57,108.7,17626.0,107.3142,107.324,107.1858,107.3142,17626.0
2020-01-10 10:05:00,108.7,108.79,108.61,108.69,42874.0,107.3142,107.403,107.2253,107.3043,42874.0
2020-01-10 10:10:00,108.69,108.73,108.54,108.55,13000.0,107.3043,107.3438,107.1562,107.1661,13000.0
2020-01-10 10:15:00,108.56,108.85,108.56,108.66,17567.0,107.1759,107.4622,107.1759,107.2747,17567.0
2020-01-10 10:20:00,108.66,108.66,108.57,108.57,2580.0,107.2747,107.2747,107.1858,107.1858,2580.0
2020-01-10 10:25:00,108.53,108.58,108.5,108.54,4168.0,107.1463,107.1957,107.1167,107.1562,4168.0
2020-01-10 10:30:00,108.54,108.59,108.49,108.59,4361.0,107.1562,107.2056,107.1068,107.2056,4361.0
2020-01-10 10:35:00,108.57,108.78,108.57,108.75,18559.0,107.1858,107.3931,107.1858,107.3635,18559.0
2020-01-10 10:40:00,108.79,108.9,108.74,108.82,5216.0,107.403,107.5116,107.3536,107.4326,5216.0
2020-01-10 10:45:00,108.81,108.9,108.76,108.78,4979.0,107.4228,107.5116,107.3734,107.3931,4979.0
2020-01-10 10:50:00,108.76,108.85,108.72,108.85,4344.0,107.3734,107.4622,107.3339,107.4622,4344.0
2020-01-10 10:55:00,108.83,109.02,108.82,109.01,8047.0,107.4425,107.6301,107.4326,107.6202,8047.0
2020-01-10 11:00:00,109.0,109.12,108.97,109.01,6566.0,107.6103,107.7288,107.5807,107.6202,6566.0
2020-01-10 11:05:00,109.01,109.03,108.84,108.94,6851.0,107.6202,107.64,107.4524,107.5511,6851.0
2020-01-10 11:10:00,108.97,108.97,108.72,108.8,6080.0,107.5807,107.5807,107.3339,107.4129,6080.0
2020-01-10 11:15:00,108.8,108.89,108.8,108.83,9967.0,107.4129,107.5017,107.4129,107.4425,9967.0
2020-01-10 11:20:00,108.84,108.85,108.81,108.83,4600.0,107.4524,107.4622,107.4228,107.4425,4600.0
2020-01-10 11:25:00,108.81,108.86,108.75,108.76,9159.0,107.4228,107.4721,107.3635,107.3734,9159.0
2020-01-10 11:30:00,108.76,108.76,108.62,108.68,5291.0,107.3734,107.3734,107.2352,107.2944,5291.0
2020-01-10 11:35:00,108.66,108.73,108.66,108.69,3900.0,107.2747,107.3438,107.2747,107.3043,3900.0
2020-01-10 11:40:00,108.7,108.72,108.64,108.65,6997.0,107.3142,107.3339,107.2549,107.2648,6997.0
2020-01-10 11:45:00,108.67,108.69,108.6,108.62,8046.0,107.2845,107.3043,107.2154,107.2352,8046.0
2020-01-10 11:50:00,108.63,108.71,108.61,108.71,5981.0,107.2451,107.324,107.2253,107.324,5981.0
2020-01-10 11:55:00,108.71,108.72,108.65,108.69,6818.0,107.324,107.3339,107.2648,107.3043,6818.0
2020-01-10 12:00:00,108.68,108.69,108.61,108.61,4087.0,107.2944,107.3043,107.2253,107.2253,4087.0
2020-01-10 12:05:00,108.6,108.61,108.54,108.55,5721.0,107.2154,107.2253,107.1562,107.1661,5721.0
2020-01-10 12:10:00,108.56,108.61,108.5,108.59,5567.0,107.1759,107.2253,107.1167,107.2056,5567.0
2020-01-10 12:15:00,108.56,108.57,108.51,108.53,4629.0,107.1759,107.1858,107.1266,107.1463,4629.0
2020-01-10 12:20:00,108.56,108.59,108.52,108.54,3299.0,107.1759,107.2056,107.1365,107.1562,3299.0
2020-01-10 12:25:00,108.57,108.64,108.57,108.63,5956.0,107.1858,107.2549,107.1858,107.2451,5956.0
2020-01-10 12:30:00,108.6,108.64,108.56,108.63,5491.0,107.2154,107.2549,107.1759,107.2451,5491.0
2020-01-10 12:35:00,108.62,108.65,108.58,108.62,4738.0,107.2352,107.2648,107.1957,107.2352,4738.0
2020-01-10 12:40:00,108.63,108.65,108.61,108.65,3317.0,107.2451,107.2648,107.2253,107.2648,3317.0
2020-01-10 12:45:00,108.65,108.74,108.65,108.73,5716.0,107.2648,107.3536,107.2648,107.3438,5716.0
2020-01-10 12:50:00,108.73,108.84,108.7,108.84,3547.0,107.3438,107.4524,107.3142,107.4524,3547.0
2020-01-10 12:55:00,108.85,108.91,108.85,108.88,2535.0,107.4622,107.5215,107.4622,107.4919,2535.0
2020-01-10 13:00:00,108.89,108.92,108.86,108.92,3190.0,107.5017,107.5314,107.4721,107.5314,3190.0
2020-01-10 13:05:00,108.92,109.01,108.92,109.01,7316.0,107.5314,107.6202,107.5314,107.6202,7316.0
2020-01-10 13:10:00,109.02,109.02,108.9,108.93,14625.0,107.6301,107.6301,107.5116,107.5412,14625.0
2020-01-10 13:15:00,108.94,108.95,108.89,108.93,5539.0,107.5511,107.561,107.5017,107.5412,5539.0
2020-01-10 13:20:00,108.93,108.93,108.83,108.84,3059.0,107.5412,107.5412,107.4425,107.4524,3059.0
2020-01-10 13:25:00,108.84,108.9,108.81,108.82,4325.0,107.4524,107.5116,107.4228,107.4326,4325.0
2020-01-10 13:30:00,108.85,108.95,108.84,108.95,1941.0,107.4622,107.561,107.4524,107.561,1941.0
2020-01-10 13:35:00,108.95,108.95,108.86,108.86,3372.0,107.561,107.561,107.4721,107.4721,3372.0
2020-01-10 13:40:00,108.83,108.96,108.83,108.94,4783.0,107.4425,107.5708,107.4425,107.5511,4783.0
2020-01-10 13:45:00,108.94,108.99,108.89,108.97,2859.0,107.5511,107.6005,107.5017,107.5807,2859.0
2020-01-10 13:50:00,108.99,108.99,108.84,108.84,9633.0,107.6005,107.6005,107.4524,107.4524,9633.0
2020-01-10 13:55:00,108.87,108.89,108.82,108.82,3666.0,107.482,107.5017,107.4326,107.4326,3666.0
2020-01-10 14:00:00,108.85,108.92,108.84,108.86,4676.0,107.4622,107.5314,107.4524,107.4721,4676.0
2020-01-10 14:05:00,108.87,108.89,108.82,108.82,6060.0,107.482,107.5017,107.4326,107.4326,6060.0
2020-01-10 14:10:00,108.83,108.83,108.77,108.79,8395.0,107.4425,107.4425,107.3833,107.403,8395.0
2020-01-10 14:15:00,108.8,108.89,108.78,108.86,7704.0,107.4129,107.5017,107.3931,107.4721,7704.0
2020-01-10 14:20:00,108.84,108.92,108.84,108.87,12336.0,107.4524,107.5314,107.4524,107.482,12336.0
2020-01-10 14:25:00,108.86,108.88,108.72,108.77,20194.0,107.4721,107.4919,107.3339,107.3833,20194.0
2020-01-10 14:30:00,108.77,108.78,108.73,108.76,4888.0,107.3833,107.3931,107.3438,107.3734,4888.0
2020-01-10 14:35:00,108.76,108.79,108.73,108.74,5735.0,107.3734,107.403,107.3438,107.3536,5735.0
2020-01-10 14:40:00,108.77,108.79,108.73,108.76,5040.0,107.3833,107.403,107.3438,107.3734,5040.0
2020-01-10 14:45:00,108.75,108.9,108.75,108.82,4644.0,107.3635,107.5116,107.3635,107.4326,4644.0
2020-01-10 14:50:00,108.82,108.83,108.8,108.81,5005.0,107.4326,107.4425,107.4129,107.4228,5005.0
2020-01-10 14:55:00,108.83,108.89,108.82,108.86,4300.0,107.4425,107.5017,107.4326,107.4721,4300.0
2020-01-10 15:00:00,108.86,108.86,108.73,108.73,12513.0,107.4721,107.4721,107.3438,107.3438,12513.0
2020-01-10 15:05:00,108.72,108.72,108.55,108.59,7540.0,107.3339,107.3339,107.1661,107.2056,7540.0
2020-01-10 15:10:00,108.58,108.59,108.48,108.51,11914.0,107.1957,107.2056,107.097,107.1266,11914.0
2020-01-10 15:15:00,108.52,108.6,108.51,108.52,5121.0,107.1365,107.2154,107.1266,107.1365,5121.0
2020-01-10 15:20:00,108.52,108.66,108.51,108.58,7566.0,107.1365,107.2747,107.1266,107.1957,7566.0
2020-01-10 15:25:00,108.58,108.63,108.55,108.59,6107.0,107.1957,107.2451,107.1661,107.2056,6107.0
2020-01-10 15:30:00,108.59,108.59,108.45,108.48,6734.0,107.2056,107.2056,107.0673,107.097,6734.0
2020-01-10 15:35:00,108.48,108.51,108.44,108.44,16048.0,107.097,107.1266,107.0575,107.0575,16048.0
2020-01-10 15:40:00,108.47,108.5,108.39,108.44,19974.0,107.0871,107.1167,107.0081,107.0575,19974.0
2020-01-10 15:45:00,108.46,108.53,108.45,108.46,24563.0,107.0772,107.1463,107.0673,107.0772,24563.0
2020-01-10 15:50:00,108.42,108.65,108.41,108.54,20158.0,107.0377,107.2648,107.0279,107.1562,20158.0
2020-01-10 15:55:00,108.54,108.64,108.5,108.58,57058.0,107.1562,107.2549,107.1167,107.1957,57058.0
2020-01-13 09:30:00,108.94,108.94,108.21,108.32,16751.0,107.5511,107.5511,106.8304,106.939,16751.0
2020-01-13 09:35:00,108.31,108.54,108.31,108.54,13988.0,106.9291,107.1562,106.9291,107.1562,13988.0
2020-01-13 09:40:00,108.5,108.67,108.44,108.67,4300.0,107.1167,107.2845,107.0575,107.2845,4300.0
2020-01-13 09:45:00,108.67,108.73,108.57,108.66,8447.0,107.2845,107.3438,107.1858,107.2747,8447.0
2020-01-13 09:50:00,108.66,108.7,108.51,108.56,9469.0,107.2747,107.3142,107.1266,107.1759,9469.0
2020-01-13 09:55:00,108.56,108.69,108.42,108.67,9120.0,107.1759,107.3043,107.0377,107.2845,9120.0
2020-01-13 10:00:00,108.67,108.7,108.54,108.67,7308.0,107.2845,107.3142,107.1562,107.2845,7308.0
2020-01-13 10:05:00,108.64,108.68,108.61,108.61,4485.0,107.2549,107.2944,107.2253,107.2253,4485.0
2020-01-13 10:10:00,108.57,108.6,108.45,108.46,5537.0,107.1858,107.2154,107.0673,107.0772,5537.0
2020-01-13 10:15:00,108.46,108.63,108.46,108.5,6034.0,107.0772,107.2451,107.0772,107.1167,6034.0
2020-01-13 10:20:00,108.47,108.53,108.46,108.53,5462.0,107.0871,107.1463,107.0772,107.1463,5462.0
2020-01-13 10:25:00,108.53,108.55,108.46,108.49,5721.0,107.1463,107.1661,107.0772,107.1068,5721.0
2020-01-13 10:30:00,108.5,108.51,108.36,108.4,6729.0,107.1167,107.1266,106.9785,107.018,6729.0
2020-01-13 10:35:00,108.4,108.43,108.34,108.37,10760.0,107.018,107.0476,106.9587,106.9884,10760.0
2020-01-13 10:40:00,108.36,108.42,108.31,108.39,6647.0,106.9785,107.0377,106.9291,107.0081,6647.0
2020-01-13 10:45:00,108.41,108.48,108.37,108.45,6679.0,107.0279,107.097,106.9884,107.0673,6679.0
2020-01-13 10:50:00,108.44,108.47,108.42,108.43,7035.0,107.0575,107.0871,107.0377,107.0476,7035.0
2020-01-13 10:55:00,108.42,108.43,108.35,108.37,6550.0,107.0377,107.0476,106.9686,106.9884,6550.0
2020-01-13 11:00:00,108.37,108.41,108.34,108.41,6251.0,106.9884,107.0279,106.9587,107.0279,6251.0
2020-01-13 11:05:00,108.39,108.41,108.33,108.39,6714.0,107.0081,107.0279,106.9489,107.0081,6714.0
2020-01-13 11:10:00,108.37,108.39,108.26,108.26,5502.0,106.9884,107.0081,106.8798,106.8798,5502.0
2020-01-13 11:15:00,108.28,108.37,108.28,108.34,7801.0,106.8995,106.9884,106.8995,106.9587,7801.0
2020-01-13 11:20:00,108.34,108.4,108.31,108.4,3798.0,106.9587,107.018,106.9291,107.018,3798.0
2020-01-13 11:25:00,108.39,108.5,108.34,108.45,10311.0,107.0081,107.1167,106.9587,107.0673,10311.0
2020-01-13 11:30:00,108.42,108.53,108.42,108.51,5526.0,107.0377,107.1463,107.0377,107.1266,5526.0
2020-01-13 11:35:00,108.52,108.52,108.47,108.48,4477.0,107.1365,107.1365,107.0871,107.097,4477.0
2020-01-13 11:40:00,108.46,108.59,108.46,108.59,6453.0,107.0772,107.2056,107.0772,107.2056,6453.0
2020-01-13 11:45:00,108.59,108.7,108.56,108.7,3631.0,107.2056,107.3142,107.1759,107.3142,3631.0
2020-01-13 11:50:00,108.68,108.75,108.65,108.72,5658.0,107.2944,107.3635,107.2648,107.3339,5658.0
2020-01-13 11:55:00,108.71,108.72,108.66,108.69,6593.0,107.324,107.3339,107.2747,107.3043,6593.0
2020-01-13 12:00:00,108.72,108.88,108.72,108.87,4138.0,107.3339,107.4919,107.3339,107.482,4138.0
2020-01-13 12:05:00,108.87,108.92,108.81,108.81,7157.0,107.482,107.5314,107.4228,107.4228,7157.0
2020-01-13 12:10:00,108.83,108.85,108.77,108.84,7017.0,107.4425,107.4622,107.3833,107.4524,7017.0
2020-01-13 12:15:00,108.85,109.0,108.85,108.98,3401.0,107.4622,107.6103,107.4622,107.5906,3401.0
2020-01-13 12:20:00,108.97,109.01,108.96,108.98,3219.0,107.5807,107.6202,107.5708,107.5906,3219.0
2020-01-13 12:25:00,108.98,109.13,108.97,109.08,5287.0,107.5906,107.7387,107.5807,107.6893,5287.0
2020-01-13 12:30:00,109.09,109.13,109.04,109.09,5508.0,107.6992,107.7387,107.6498,107.6992,5508.0
2020-01-13 12:35:00,109.08,109.09,109.01,109.03,6397.0,107.6893,107.6992,107.6202,107.64,6397.0
2020-01-13 12:40:00,109.04,109.07,109.02,109.05,5088.0,107.6498,107.6794,107.6301,107.6597,5088.0
2020-01-13 12:45:00,109.03,109.11,109.03,109.06,5166.0,107.64,107.7189,107.64,107.6696,5166.0
2020-01-13 12:50:00,109.06,109.1,109.06,109.09,7846.0,107.6696,107.7091,107.6696,107.6992,7846.0
2020-01-13 12:55:00,109.1,109.18,109.1,109.1,8975.0,107.7091,107.788,107.7091,107.7091,8975.0
2020-01-13 13:00:00,109.1,109.1,109.01,109.04,6125.0,107.7091,107.7091,107.6202,107.6498,6125.0
2020-01-13 13:05:00,109.04,109.05,108.98,108.98,9694.0,107.6498,107.6597,107.5906,107.5906,9694.0
2020-01-13 13:10:00,108.96,108.96,108.85,108.85,4958.0,107.5708,107.5708,107.4622,107.4622,4958.0
2020-01-13 13:15:00,108.86,108.88,108.79,108.82,5221.0,107.4721,107.4919,107.403,107.4326,5221.0
2020-01-13 13:20:00,108.81,108.82,108.77,108.8,5654.0,107.4228,107.4326,107.3833,107.4129,5654.0
2020-01-13 13:25:00,108.79,108.81,108.75,108.8,8328.0,107.403,107.4228,107.3635,107.4129,8328.0
2020-01-13 13:30:00,108.76,108.82,108.76,108.79,10929.0,107.3734,107.4326,107.3734,107.403,10929.0
2020-01-13 13:35:00,108.78,108.81,108.76,108.8,5124.0,107.3931,107.4228,107.3734,107.4129,5124.0
2020-01-13 13:40:00,108.8,108.81,108.8,108.81,2738.0,107.4129,107.4228,107.4129,107.4228,2738.0
2020-01-13 13:45:00,108.8,109.01,108.8,109.01,19728.0,107.4129,107.6202,107.4129,107.6202,19728.0
2020-01-13 13:50:00,109.01,109.03,108.97,108.98,3976.0,107.6202,107.64,107.5807,107.5906,3976.0
2020-01-13 13:55:00,108.98,109.03,108.92,109.02,17425.0,107.5906,107.64,107.5314,107.6301,17425.0
2020-01-13 14:00:00,109.01,109.02,108.88,108.89,2201.0,107.6202,107.6301,107.4919,107.5017,2201.0
2020-01-13 14:05:00,108.87,109.02,108.87,109.02,9135.0,107.482,107.6301,107.482,107.6301,9135.0
2020-01-13 14:10:00,109.02,109.02,108.94,109.0,5109.0,107.6301,107.6301,107.5511,107.6103,5109.0
2020-01-13 14:15:00,108.99,109.07,108.93,109.07,6490.0,107.6005,107.6794,107.5412,107.6794,6490.0
2020-01-13 14:20:00,109.07,109.07,108.98,109.0,9400.0,107.6794,107.6794,107.5906,107.6103,9400.0
2020-01-13 14:25:00,109.0,109.09,109.0,109.01,7459.0,107.6103,107.6992,107.6103,107.6202,7459.0
2020-01-13 14:30:00,109.03,109.04,109.0,109.02,15108.0,107.64,107.6498,107.6103,107.6301,15108.0
2020-01-13 14:35:00,109.03,109.07,108.98,108.98,8740.0,107.64,107.6794,107.5906,107.5906,8740.0
2020-01-13 14:40:00,108.98,109.0,108.93,108.94,6624.0,107.5906,107.6103,107.5412,107.5511,6624.0
2020-01-13 14:45:00,108.94,109.02,108.93,109.01,6683.0,107.5511,107.6301,107.5412,107.6202,6683.0
2020-01-13 14:50:00,109.01,109.02,108.93,109.01,8541.0,107.6202,107.6301,107.5412,107.6202,8541.0
2020-01-13 14:55:00,109.02,109.07,109.0,109.07,6403.0,107.6301,107.6794,107.6103,107.6794,6403.0
2020-01-13 15:00:00,109.07,109.08,109.04,109.05,12617.0,107.6794,107.6893,107.6498,107.6597,12617.0
2020-01-13 15:05:00,109.06,109.07,109.02,109.02,8219.0,107.6696,107.6794,107.6301,107.6301,8219.0
2020-01-13 15:10:00,109.02,109.15,109.02,109.14,10954.0,107.6301,107.7584,107.6301,107.7486,10954.0
2020-01-13 15:15:00,109.14,109.15,109.08,109.12,12647.0,107.7486,107.7584,107.6893,107.7288,12647.0
2020-01-13 15:20:00,109.14,109.14,109.1,109.11,6167.0,107.7486,107.7486,107.7091,107.7189,6167.0
2020-01-13 15:25:00,109.11,109.11,109.06,109.09,9407.0,107.7189,107.7189,107.6696,107.6992,9407.0
2020-01-13 15:30:00,109.09,109.09,109.04,109.04,10151.0,107.6992,107.6992,107.6498,107.6498,10151.0
2020-01-13 15:35:00,109.05,109.09,109.04,109.07,14610.0,107.6597,107.6992,107.6498,107.6794,14610.0
2020-01-13 15:40:00,109.08,109.08,109.0,109.07,15393.0,107.6893,107.6893,107.6103,107.6794,15393.0
2020-01-13 15:45:00,109.05,109.1,109.05,109.1,21781.0,107.6597,107.7091,107.6597,107.7091,21781.0
2020-01-13 15:50:00,109.09,109.2,109.04,109.2,28879.0,107.6992,107.8078,107.6498,107.8078,28879.0
2020-01-13 15:55:00,109.19,109.33,109.14,109.27,160841.0,107.7979,107.9361,107.7486,107.8769,160841.0
2020-01-14 09:30:00,109.14,109.29,108.8,108.8,20191.0,107.7486,107.8966,107.4129,107.4129,20191.0
2020-01-14 09:35:00,108.84,109.08,108.83,108.99,8867.0,107.4524,107.6893,107.4425,107.6005,8867.0
2020-01-14 09:40:00,109.01,109.23,108.98,109.12,6104.0,107.6202,107.8374,107.5906,107.7288,6104.0
2020-01-14 09:45:00,109.19,109.21,109.01,109.12,13499.0,107.7979,107.8177,107.6202,107.7288,13499.0
2020-01-14 09:50:00,109.06,109.17,109.05,109.06,4501.0,107.6696,107.7782,107.6597,107.6696,4501.0
2020-01-14 09:55:00,109.07,109.08,108.81,108.88,25864.0,107.6794,107.6893,107.4228,107.4919,25864.0
2020-01-14 10:00:00,108.89,108.97,108.85,108.93,10945.0,107.5017,107.5807,107.4622,107.5412,10945.0
2020-01-14 10:05:00,108.93,109.02,108.9,108.99,4000.0,107.5412,107.6301,107.5116,107.6005,4000.0
2020-01-14 10:10:00,109.02,109.03,108.85,108.86,6530.0,107.6301,107.64,107.4622,107.4721,6530.0
2020-01-14 10:15:00,108.88,108.9,108.78,108.78,4104.0,107.4919,107.5116,107.3931,107.3931,4104.0
2020-01-14 10:20:00,108.76,108.77,108.64,108.77,12151.0,107.3734,107.3833,107.2549,107.3833,12151.0
2020-01-14 10:25:00,108.77,108.79,108.64,108.75,6413.0,107.3833,107.403,107.2549,107.3635,6413.0
2020-01-14 10:30:00,108.78,108.82,108.73,108.78,5124.0,107.3931,107.4326,107.3438,107.3931,5124.0
2020-01-14 10:35:00,108.79,108.87,108.77,108.86,5302.0,107.403,107.482,107.3833,107.4721,5302.0
2020-01-14 10:40:00,108.84,108.89,108.81,108.88,1610.0,107.4524,107.5017,107.4228,107.4919,1610.0
2020-01-14 10:45:00,108.88,108.89,108.84,108.84,3607.0,107.4919,107.5017,107.4524,107.4524,3607.0
2020-01-14 10:50:00,108.81,108.83,108.73,108.8,7518.0,107.4228,107.4425,107.3438,107.4129,7518.0
2020-01-14 10:55:00,108.79,108.8,108.71,108.77,3209.0,107.403,107.4129,107.324,107.3833,3209.0
2020-01-14 11:00:00,108.78,108.78,108.64,108.69,7285.0,107.3931,107.3931,107.2549,107.3043,7285.0
2020-01-14 11:05:00,108.69,108.77,108.69,108.72,4419.0,107.3043,107.3833,107.3043,107.3339,4419.0
2020-01-14 11:10:00,108.69,108.73,108.63,108.67,3361.0,107.3043,107.3438,107.2451,107.2845,3361.0
2020-01-14 11:15:00,108.68,108.76,108.64,108.73,5725.0,107.2944,107.3734,107.2549,107.3438,5725.0
2020-01-14 11:20:00,108.76,108.79,108.69,108.72,4746.0,107.3734,107.403,107.3043,107.3339,4746.0
2020-01-14 11:25:00,108.71,108.77,108.68,108.74,3316.0,107.324,107.3833,107.2944,107.3536,3316.0
2020-01-14 11:30:00,108.73,108.76,108.7,108.7,4162.0,107.3438,107.3734,107.3142,107.3142,4162.0
2020-01-14 11:35:00,108.72,108.75,108.63,108.64,7265.0,107.3339,107.3635,107.2451,107.2549,7265.0
2020-01-14 11:40:00,108.62,108.66,108.59,108.63,3432.0,107.2352,107.2747,107.2056,107.2451,3432.0
2020-01-14 11:45:00,108.64,108.68,108.6,108.61,6915.0,107.2549,107.2944,107.2154,107.2253,6915.0
2020-01-14 11:50:00,108.64,108.71,108.62,108.7,41357.0,107.2549,107.324,107.2352,107.3142,41357.0
2020-01-14 11:55:00,108.72,108.81,108.72,108.77,11158.0,107.3339,107.4228,107.3339,107.3833,11158.0
2020-01-14 12:00:00,108.77,108.8,108.76,108.77,11482.0,107.3833,107.4129,107.3734,107.3833,11482.0
2020-01-14 12:05:00,108.74,108.79,108.71,108.74,2621.0,107.3536,107.403,107.324,107.3536,2621.0
2020-01-14 12:10:00,108.76,108.76,108.69,108.73,3900.0,107.3734,107.3734,107.3043,107.3438,3900.0
2020-01-14 12:15:00,108.73,108.8,108.72,108.8,19083.0,107.3438,107.4129,107.3339,107.4129,19083.0
2020-01-14 12:20:00,108.81,108.85,108.8,108.85,2952.0,107.4228,107.4622,107.4129,107.4622,2952.0
2020-01-14 12:25:00,108.9,108.9,108.83,108.86,1807.0,107.5116,107.5116,107.4425,107.4721,1807.0
2020-01-14 12:30:00,108.85,108.98,108.85,108.98,2700.0,107.4622,107.5906,107.4622,107.5906,2700.0
2020-01-14 12:35:00,108.97,109.0,108.95,109.0,1671.0,107.5807,107.6103,107.561,107.6103,1671.0
2020-01-14 12:40:00,108.98,109.08,108.98,109.08,7479.0,107.5906,107.6893,107.5906,107.6893,7479.0
2020-01-14 12:45:00,109.13,109.15,109.05,109.11,3505.0,107.7387,107.7584,107.6597,107.7189,3505.0
2020-01-14 12:50:00,109.11,109.14,109.09,109.11,5813.0,107.7189,107.7486,107.6992,107.7189,5813.0
2020-01-14 12:55:00,109.11,109.2,109.11,109.15,3604.0,107.7189,107.8078,107.7189,107.7584,3604.0
2020-01-14 13:00:00,109.18,109.25,109.05,109.21,32111.0,107.788,107.8571,107.6597,107.8177,32111.0
2020-01-14 13:05:00,109.21,109.25,109.19,109.19,5700.0,107.8177,107.8571,107.7979,107.7979,5700.0
2020-01-14 13:10:00,109.22,109.28,109.17,109.22,14872.0,107.8275,107.8868,107.7782,107.8275,14872.0
2020-01-14 13:15:00,109.23,109.32,109.23,109.24,10715.0,107.8374,107.9263,107.8374,107.8473,10715.0
2020-01-14 13:20:00,109.26,109.27,109.2,109.23,9505.0,107.867,107.8769,107.8078,107.8374,9505.0
2020-01-14 13:25:00,109.25,109.32,109.23,109.3,8949.0,107.8571,107.9263,107.8374,107.9065,8949.0
2020-01-14 13:30:00,109.3,109.47,109.29,109.43,7764.0,107.9065,108.0743,107.8966,108.0349,7764.0
2020-01-14 13:35:00,109.45,109.5,108.96,109.15,31477.0,108.0546,108.104,107.5708,107.7584,31477.0
2020-01-14 13:40:00,109.16,109.18,108.92,108.93,8752.0,107.7683,107.788,107.5314,107.5412,8752.0
2020-01-14 13:45:00,108.92,109.01,108.89,109.01,3880.0,107.5314,107.6202,107.5017,107.6202,3880.0
2020-01-14 13:50:00,109.09,109.11,109.03,109.04,3598.0,107.6992,107.7189,107.64,107.6498,3598.0
2020-01-14 13:55:00,109.05,109.12,108.96,108.97,5820.0,107.6597,107.7288,107.5708,107.5807,5820.0
2020-01-14 14:00:00,109.02,109.06,108.89,108.92,5731.0,107.6301,107.6696,107.5017,107.5314,5731.0
2020-01-14 14:05:00,108.93,109.03,108.86,108.93,13500.0,107.5412,107.64,107.4721,107.5412,13500.0
2020-01-14 14:10:00,108.93,108.99,108.85,108.87,7896.0,107.5412,107.6005,107.4622,107.482,7896.0
2020-01-14 14:15:00,108.9,109.0,108.9,109.0,2900.0,107.5116,107.6103,107.5116,107.6103,2900.0
2020-01-14 14:20:00,108.98,109.01,108.94,109.01,5100.0,107.5906,107.6202,107.5511,107.6202,5100.0
2020-01-14 14:25:00,108.99,109.15,108.98,109.15,4794.0,107.6005,107.7584,107.5906,107.7584,4794.0
2020-01-14 14:30:00,109.15,109.24,109.12,109.23,3315.0,107.7584,107.8473,107.7288,107.8374,3315.0
2020-01-14 14:35:00,109.22,109.31,109.22,109.23,7245.0,107.8275,107.9164,107.8275,107.8374,7245.0
2020-01-14 14:40:00,109.23,109.25,109.18,109.21,2950.0,107.8374,107.8571,107.788,107.8177,2950.0
2020-01-14 14:45:00,109.21,109.26,109.03,109.08,16355.0,107.8177,107.867,107.64,107.6893,16355.0
2020-01-14 14:50:00,109.08,109.17,109.07,109.13,2490.0,107.6893,107.7782,107.6794,107.7387,2490.0
2020-01-14 14:55:00,109.13,109.16,108.97,109.03,9677.0,107.7387,107.7683,107.5807,107.64,9677.0
2020-01-14 15:00:00,109.04,109.1,109.0,109.02,7018.0,107.6498,107.7091,107.6103,107.6301,7018.0
2020-01-14 15:05:00,109.01,109.06,108.94,109.0,4154.0,107.6202,107.6696,107.5511,107.6103,4154.0
2020-01-14 15:10:00,109.01,109.01,108.9,108.94,5147.0,107.6202,107.6202,107.5116,107.5511,5147.0
2020-01-14 15:15:00,108.94,109.04,108.93,109.04,10792.0,107.5511,107.6498,107.5412,107.6498,10792.0
2020-01-14 15:20:00,109.05,109.07,109.0,109.06,4436.0,107.6597,107.6794,107.6103,107.6696,4436.0
2020-01-14 15:25:00,109.05,109.05,108.93,108.97,6704.0,107.6597,107.6597,107.5412,107.5807,6704.0
2020-01-14 15:30:00,108.99,109.14,108.95,109.09,6005.0,107.6005,107.7486,107.561,107.6992,6005.0
2020-01-14 15:35:00,109.1,109.15,109.05,109.08,5177.0,107.7091,107.7584,107.6597,107.6893,5177.0
2020-01-14 15:40:00,109.07,109.15,109.07,109.09,6190.0,107.6794,107.7584,107.6794,107.6992,6190.0
2020-01-14 15:45:00,109.1,109.13,109.04,109.06,7782.0,107.7091,107.7387,107.6498,107.6696,7782.0
2020-01-14 15:50:00,109.05,109.05,108.94,109.01,25640.0,107.6597,107.6597,107.5511,107.6202,25640.0
2020-01-14 15:55:00,109.02,109.16,108.94,109.1,74765.0,107.6301,107.7683,107.5511,107.7091,74765.0
2020-01-15 09:30:00,108.94,109.52,108.59,109.34,9669.0,107.5511,108.1237,107.2056,107.946,9669.0
2020-01-15 09:35:00,109.37,109.59,109.15,109.28,4698.0,107.9756,108.1928,107.7584,107.8868,4698.0
2020-01-15 09:40:00,109.35,109.46,109.33,109.39,2449.0,107.9559,108.0645,107.9361,107.9954,2449.0
2020-01-15 09:45:00,109.4,109.56,109.2,109.54,6720.0,108.0052,108.1632,107.8078,108.1435,6720.0
2020-01-15 09:50:00,109.62,109.68,109.55,109.55,7601.0,108.2224,108.2817,108.1533,108.1533,7601.0
2020-01-15 09:55:00,109.5,109.62,109.49,109.62,6803.0,108.104,108.2224,108.0941,108.2224,6803.0
2020-01-15 10:00:00,109.6,109.62,109.47,109.51,7607.0,108.2027,108.2224,108.0743,108.1138,7607.0
2020-01-15 10:05:00,109.5,109.52,109.33,109.41,7179.0,108.104,108.1237,107.9361,108.0151,7179.0
2020-01-15 10:10:00,109.4,109.4,109.12,109.23,7654.0,108.0052,108.0052,107.7288,107.8374,7654.0
2020-01-15 10:15:00,109.21,109.23,108.91,109.14,7404.0,107.8177,107.8374,107.5215,107.7486,7404.0
2020-01-15 10:20:00,109.09,109.25,109.08,109.18,5946.0,107.6992,107.8571,107.6893,107.788,5946.0
2020-01-15 10:25:00,109.19,109.26,109.03,109.23,20629.0,107.7979,107.867,107.64,107.8374,20629.0
2020-01-15 10:30:00,109.26,109.37,109.18,109.37,4327.0,107.867,107.9756,107.788,107.9756,4327.0
2020-01-15 10:35:00,109.45,109.48,109.38,109.45,7572.0,108.0546,108.0842,107.9855,108.0546,7572.0
2020-01-15 10:40:00,109.46,109.52,109.36,109.37,5311.0,108.0645,108.1237,107.9657,107.9756,5311.0
2020-01-15 10:45:00,109.37,109.43,109.26,109.31,6660.0,107.9756,108.0349,107.867,107.9164,6660.0
2020-01-15 10:50:00,109.29,109.35,109.27,109.27,4498.0,107.8966,107.9559,107.8769,107.8769,4498.0
2020-01-15 10:55:00,109.28,109.34,109.25,109.27,4450.0,107.8868,107.946,107.8571,107.8769,4450.0
2020-01-15 11:00:00,109.27,109.34,109.15,109.34,5124.0,107.8769,107.946,107.7584,107.946,5124.0
2020-01-15 11:05:00,109.35,109.35,109.22,109.23,7035.0,107.9559,107.9559,107.8275,107.8374,7035.0
2020-01-15 11:10:00,109.24,109.24,109.12,109.22,16976.0,107.8473,107.8473,107.7288,107.8275,16976.0
2020-01-15 11:15:00,109.24,109.26,109.13,109.14,14592.0,107.8473,107.867,107.7387,107.7486,14592.0
2020-01-15 11:20:00,109.14,109.2,109.13,109.19,14286.0,107.7486,107.8078,107.7387,107.7979,14286.0
2020-01-15 11:25:00,109.2,109.2,109.15,109.2,4085.0,107.8078,107.8078,107.7584,107.8078,4085.0
2020-01-15 11:30:00,109.25,109.38,109.23,109.37,5434.0,107.8571,107.9855,107.8374,107.9756,5434.0
2020-01-15 11:35:00,109.36,109.44,109.34,109.44,6870.0,107.9657,108.0447,107.946,108.0447,6870.0
2020-01-15 11:40:00,109.43,109.51,109.4,109.42,8480.0,108.0349,108.1138,108.0052,108.025,8480.0
2020-01-15 11:45:00,109.42,109.53,109.42,109.49,3387.0,108.025,108.1336,108.025,108.0941,3387.0
2020-01-15 11:50:00,109.52,109.62,109.51,109.51,10570.0,108.1237,108.2224,108.1138,108.1138,10570.0
2020-01-15 11:55:00,109.52,109.57,109.46,109.47,5904.0,108.1237,108.1731,108.0645,108.0743,5904.0
2020-01-15 12:00:00,109.45,109.53,109.42,109.52,10696.0,108.0546,108.1336,108.025,108.1237,10696.0
2020-01-15 12:05:00,109.52,109.59,109.51,109.52,2229.0,108.1237,108.1928,108.1138,108.1237,2229.0
2020-01-15 12:10:00,109.52,109.55,109.5,109.52,5504.0,108.1237,108.1533,108.104,108.1237,5504.0
2020-01-15 12:15:00,109.52,109.56,109.43,109.48,4241.0,108.1237,108.1632,108.0349,108.0842,4241.0
2020-01-15 12:20:00,109.5,109.51,109.49,109.51,2631.0,108.104,108.1138,108.0941,108.1138,2631.0
2020-01-15 12:25:00,109.51,109.58,109.51,109.55,2720.0,108.1138,108.1829,108.1138,108.1533,2720.0
2020-01-15 12:30:00,109.55,109.56,109.48,109.51,3667.0,108.1533,108.1632,108.0842,108.1138,3667.0
2020-01-15 12:35:00,109.51,109.57,109.5,109.5,1855.0,108.1138,108.1731,108.104,108.104,1855.0
2020-01-15 12:40:00,109.51,109.53,109.46,109.47,3335.0,108.1138,108.1336,108.0645,108.0743,3335.0
2020-01-15 12:45:00,109.47,109.51,109.41,109.42,3438.0,108.0743,108.1138,108.0151,108.025,3438.0
2020-01-15 12:50:00,109.42,109.42,109.33,109.33,2218.0,108.025,108.025,107.9361,107.9361,2218.0
2020-01-15 12:55:00,109.34,109.38,109.31,109.31,3212.0,107.946,107.9855,107.9164,107.9164,3212.0
2020-01-15 13:00:00,109.31,109.35,109.28,109.33,2890.0,107.9164,107.9559,107.8868,107.9361,2890.0
2020-01-15 13:05:00,109.33,109.36,109.3,109.35,3221.0,107.9361,107.9657,107.9065,107.9559,3221.0
2020-01-15 13:10:00,109.37,109.4,109.34,109.36,5476.0,107.9756,108.0052,107.946,107.9657,5476.0
2020-01-15 13:15:00,109.36,109.39,109.35,109.38,2117.0,107.9657,107.9954,107.9559,107.9855,2117.0
2020-01-15 13:20:00,109.35,109.43,109.34,109.43,11676.0,107.9559,108.0349,107.946,108.0349,11676.0
2020-01-15 13:25:00,109.41,109.5,109.4,109.47,3496.0,108.0151,108.104,108.0052,108.0743,3496.0
2020-01-15 13:30:00,109.45,109.48,109.38,109.47,9230.0,108.0546,108.0842,107.9855,108.0743,9230.0
2020-01-15 13:35:00,109.47,109.56,109.41,109.45,32536.0,108.0743,108.1632,108.0151,108.0546,32536.0
2020-01-15 13:40:00,109.48,109.57,109.48,109.53,8998.0,108.0842,108.1731,108.0842,108.1336,8998.0
2020-01-15 13:45:00,109.53,109.56,109.53,109.53,2257.0,108.1336,108.1632,108.1336,108.1336,2257.0
2020-01-15 13:50:00,109.54,109.58,109.52,109.56,8122.0,108.1435,108.1829,108.1237,108.1632,8122.0
2020-01-15 13:55:00,109.55,109.59,109.5,109.59,5086.0,108.1533,108.1928,108.104,108.1928,5086.0
2020-01-15 14:00:00,109.59,109.65,109.59,109.65,5391.0,108.1928,108.252,108.1928,108.252,5391.0
2020-01-15 14:05:00,109.64,109.78,109.61,109.78,5552.0,108.2422,108.3804,108.2126,108.3804,5552.0
2020-01-15 14:10:00,109.76,109.8,109.72,109.8,4367.0,108.3606,108.4001,108.3212,108.4001,4367.0
2020-01-15 14:15:00,109.8,109.86,109.76,109.78,5030.0,108.4001,108.4594,108.3606,108.3804,5030.0
2020-01-15 14:20:00,109.79,109.84,109.72,109.75,4334.0,108.3903,108.4396,108.3212,108.3508,4334.0
2020-01-15 14:25:00,109.75,109.78,109.69,109.72,4806.0,108.3508,108.3804,108.2915,108.3212,4806.0
2020-01-15 14:30:00,109.75,109.75,109.68,109.72,4853.0,108.3508,108.3508,108.2817,108.3212,4853.0
2020-01-15 14:35:00,109.75,109.75,109.65,109.66,3924.0,108.3508,108.3508,108.252,108.2619,3924.0
2020-01-15 14:40:00,109.66,109.72,109.64,109.72,3211.0,108.2619,108.3212,108.2422,108.3212,3211.0
2020-01-15 14:45:00,109.71,109.72,109.66,109.69,2929.0,108.3113,108.3212,108.2619,108.2915,2929.0
2020-01-15 14:50:00,109.68,109.68,109.61,109.64,3500.0,108.2817,108.2817,108.2126,108.2422,3500.0
2020-01-15 14:55:00,109.64,109.67,109.57,109.58,3228.0,108.2422,108.2718,108.1731,108.1829,3228.0
2020-01-15 15:00:00,109.57,109.59,109.48,109.5,4313.0,108.1731,108.1928,108.0842,108.104,4313.0
2020-01-15 15:05:00,109.5,109.54,109.46,109.46,4000.0,108.104,108.1435,108.0645,108.0645,4000.0
2020-01-15 15:10:00,109.45,109.5,109.39,109.48,5063.0,108.0546,108.104,107.9954,108.0842,5063.0
2020-01-15 15:15:00,109.48,109.49,109.41,109.43,4026.0,108.0842,108.0941,108.0151,108.0349,4026.0
2020-01-15 15:20:00,109.41,109.45,109.4,109.42,3437.0,108.0151,108.0546,108.0052,108.025,3437.0
2020-01-15 15:25:00,109.44,109.45,109.35,109.42,6004.0,108.0447,108.0546,107.9559,108.025,6004.0
2020-01-15 15:30:00,109.4,109.42,109.2,109.21,14597.0,108.0052,108.025,107.8078,107.8177,14597.0
2020-01-15 15:35:00,109.2,109.39,109.17,109.39,9961.0,107.8078,107.9954,107.7782,107.9954,9961.0
2020-01-15 15:40:00,109.37,109.45,109.32,109.44,9001.0,107.9756,108.0546,107.9263,108.0447,9001.0
2020-01-15 15:45:00,109.43,109.51,109.41,109.48,6401.0,108.0349,108.1138,108.0151,108.0842,6401.0
2020-01-15 15:50:00,109.47,109.57,109.47,109.48,15800.0,108.0743,108.1731,108.0743,108.0842,15800.0
2020-01-15 15:55:00,109.49,109.67,109.45,109.6,49955.0,108.0941,108.2718,108.0546,108.2027,49955.0
2020-01-16 09:30:00,110.32,110.69,110.31,110.44,18602.0,108.9135,109.2788,108.9036,109.032,18602.0
2020-01-16 09:35:00,110.4,110.51,110.19,110.3,9175.0,108.9925,109.1011,108.7852,108.8938,9175.0
2020-01-16 09:40:00,110.3,110.56,110.26,110.45,11455.0,108.8938,109.1504,108.8543,109.0418,11455.0
2020-01-16 09:45:00,110.45,110.6,110.4,110.45,20221.0,109.0418,109.1899,108.9925,109.0418,20221.0
2020-01-16 09:50:00,110.51,110.56,110.41,110.52,22093.0,109.1011,109.1504,109.0024,109.111,22093.0
2020-01-16 09:55:00,110.45,110.54,110.38,110.54,4933.0,109.0418,109.1307,108.9727,109.1307,4933.0
2020-01-16 10:00:00,110.52,110.52,110.28,110.31,4004.0,109.111,109.111,108.874,108.9036,4004.0
2020-01-16 10:05:00,110.3,110.44,110.23,110.4,6314.0,108.8938,109.032,108.8247,108.9925,6314.0
2020-01-16 10:10:00,110.42,110.5,110.3,110.47,4661.0,109.0122,109.0912,108.8938,109.0616,4661.0
2020-01-16 10:15:00,110.51,110.62,110.49,110.57,6022.0,109.1011,109.2097,109.0813,109.1603,6022.0
2020-01-16 10:20:00,110.52,110.6,110.49,110.49,2012.0,109.111,109.1899,109.0813,109.0813,2012.0
2020-01-16 10:25:00,110.48,110.69,110.48,110.69,2604.0,109.0715,109.2788,109.0715,109.2788,2604.0
2020-01-16 10:30:00,110.67,110.68,110.59,110.59,2200.0,109.259,109.2689,109.1801,109.1801,2200.0
2020-01-16 10:35:00,110.59,110.61,110.49,110.51,2408.0,109.1801,109.1998,109.0813,109.1011,2408.0
2020-01-16 10:40:00,110.53,110.62,110.53,110.62,2885.0,109.1208,109.2097,109.1208,109.2097,2885.0
2020-01-16 10:45:00,110.65,110.82,110.6,110.8,6619.0,109.2393,109.4071,109.1899,109.3874,6619.0
2020-01-16 10:50:00,110.76,110.92,110.66,110.9,9766.0,109.3479,109.5059,109.2492,109.4861,9766.0
2020-01-16 10:55:00,110.95,110.95,110.64,110.68,20601.0,109.5355,109.5355,109.2294,109.2689,20601.0
2020-01-16 11:00:00,110.7,110.74,110.61,110.67,27809.0,109.2887,109.3282,109.1998,109.259,27809.0
2020-01-16 11:05:00,110.67,110.74,110.65,110.65,3409.0,109.259,109.3282,109.2393,109.2393,3409.0
2020-01-16 11:10:00,110.7,110.72,110.58,110.6,3005.0,109.2887,109.3084,109.1702,109.1899,3005.0
2020-01-16 11:15:00,110.58,110.66,110.58,110.65,2100.0,109.1702,109.2492,109.1702,109.2393,2100.0
2020-01-16 11:20:00,110.63,110.65,110.6,110.64,1904.0,109.2196,109.2393,109.1899,109.2294,1904.0
2020-01-16 11:25:00,110.66,110.78,110.66,110.69,4215.0,109.2492,109.3676,109.2492,109.2788,4215.0
2020-01-16 11:30:00,110.71,110.94,110.71,110.86,6523.0,109.2985,109.5256,109.2985,109.4466,6523.0
2020-01-16 11:35:00,110.86,110.94,110.85,110.91,2621.0,109.4466,109.5256,109.4367,109.496,2621.0
2020-01-16 11:40:00,110.92,110.98,110.91,110.92,2550.0,109.5059,109.5651,109.496,109.5059,2550.0
2020-01-16 11:45:00,110.92,110.98,110.91,110.98,2406.0,109.5059,109.5651,109.496,109.5651,2406.0
2020-01-16 11:50:00,110.96,111.01,110.94,110.94,7991.0,109.5453,109.5947,109.5256,109.5256,7991.0
2020-01-16 11:55:00,110.95,110.95,110.87,110.87,4291.0,109.5355,109.5355,109.4565,109.4565,4291.0
2020-01-16 12:00:00,110.88,110.95,110.74,110.76,5273.0,109.4664,109.5355,109.3282,109.3479,5273.0
2020-01-16 12:05:00,110.77,110.8,110.75,110.76,2961.0,109.3578,109.3874,109.338,109.3479,2961.0
2020-01-16 12:10:00,110.72,110.78,110.67,110.7,2559.0,109.3084,109.3676,109.259,109.2887,2559.0
2020-01-16 12:15:00,110.7,110.72,110.67,110.69,1398.0,109.2887,109.3084,109.259,109.2788,1398.0
2020-01-16 12:20:00,110.69,110.74,110.68,110.73,2373.0,109.2788,109.3282,109.2689,109.3183,2373.0
2020-01-16 12:25:00,110.71,110.73,110.66,110.68,4060.0,109.2985,109.3183,109.2492,109.2689,4060.0
2020-01-16 12:30:00,110.71,110.73,110.67,110.69,3208.0,109.2985,109.3183,109.259,109.2788,3208.0
2020-01-16 12:35:00,110.7,110.84,110.68,110.83,2380.0,109.2887,109.4269,109.2689,109.417,2380.0
2020-01-16 12:40:00,110.83,110.92,110.79,110.8,1850.0,109.417,109.5059,109.3775,109.3874,1850.0
2020-01-16 12:45:00,110.83,110.86,110.82,110.86,3680.0,109.417,109.4466,109.4071,109.4466,3680.0
2020-01-16 12:50:00,110.85,110.91,110.84,110.91,1800.0,109.4367,109.496,109.4269,109.496,1800.0
2020-01-16 12:55:00,110.93,110.96,110.92,110.92,2579.0,109.5157,109.5453,109.5059,109.5059,2579.0
2020-01-16 13:00:00,110.94,111.02,110.89,110.98,6382.0,109.5256,109.6046,109.4762,109.5651,6382.0
2020-01-16 13:05:00,110.96,111.0,110.9,111.0,1598.0,109.5453,109.5848,109.4861,109.5848,1598.0
2020-01-16 13:10:00,110.96,110.97,110.92,110.93,3673.0,109.5453,109.5552,109.5059,109.5157,3673.0
2020-01-16 13:15:00,110.93,110.95,110.92,110.94,4080.0,109.5157,109.5355,109.5059,109.5256,4080.0
2020-01-16 13:20:00,110.97,110.98,110.96,110.98,2318.0,109.5552,109.5651,109.5453,109.5651,2318.0
2020-01-16 13:25:00,110.96,110.98,110.91,110.91,7405.0,109.5453,109.5651,109.496,109.496,7405.0
2020-01-16 13:30:00,110.89,110.89,110.82,110.84,3162.0,109.4762,109.4762,109.4071,109.4269,3162.0
2020-01-16 13:35:00,110.82,110.83,110.79,110.82,1121.0,109.4071,109.417,109.3775,109.4071,1121.0
2020-01-16 13:40:00,110.84,110.94,110.84,110.94,3180.0,109.4269,109.5256,109.4269,109.5256,3180.0
2020-01-16 13:45:00,110.96,111.08,110.95,111.07,9227.0,109.5453,109.6638,109.5355,109.6539,9227.0
2020-01-16 13:50:00,111.07,111.12,111.02,111.11,5641.0,109.6539,109.7033,109.6046,109.6934,5641.0
2020-01-16 13:55:00,111.11,111.21,111.09,111.18,5413.0,109.6934,109.7922,109.6737,109.7625,5413.0
2020-01-16 14:00:00,111.18,111.18,111.0,111.03,2841.0,109.7625,109.7625,109.5848,109.6145,2841.0
2020-01-16 14:05:00,111.04,111.06,111.0,111.04,2670.0,109.6243,109.6441,109.5848,109.6243,2670.0
2020-01-16 14:10:00,111.04,111.08,111.03,111.08,2938.0,109.6243,109.6638,109.6145,109.6638,2938.0
2020-01-16 14:15:00,111.09,111.14,111.05,111.05,2644.0,109.6737,109.7231,109.6342,109.6342,2644.0
2020-01-16 14:20:00,111.06,111.09,111.03,111.08,3598.0,109.6441,109.6737,109.6145,109.6638,3598.0
2020-01-16 14:25:00,111.09,111.15,111.08,111.12,6050.0,109.6737,109.7329,109.6638,109.7033,6050.0
2020-01-16 14:30:00,111.11,111.12,111.04,111.04,3900.0,109.6934,109.7033,109.6243,109.6243,3900.0
2020-01-16 14:35:00,111.05,111.05,111.02,111.02,3934.0,109.6342,109.6342,109.6046,109.6046,3934.0
2020-01-16 14:40:00,111.01,111.06,111.0,111.03,4912.0,109.5947,109.6441,109.5848,109.6145,4912.0
2020-01-16 14:45:00,111.03,111.04,111.0,111.02,3924.0,109.6145,109.6243,109.5848,109.6046,3924.0
2020-01-16 14:50:00,111.03,111.04,111.0,111.04,4366.0,109.6145,109.6243,109.5848,109.6243,4366.0
2020-01-16 14:55:00,111.02,111.1,111.02,111.04,6604.0,109.6046,109.6836,109.6046,109.6243,6604.0
2020-01-16 15:00:00,111.02,111.03,111.0,111.01,2972.0,109.6046,109.6145,109.5848,109.5947,2972.0
2020-01-16 15:05:00,111.01,111.08,111.0,111.04,7043.0,109.5947,109.6638,109.5848,109.6243,7043.0
2020-01-16 15:10:00,111.02,111.03,110.94,111.0,6222.0,109.6046,109.6145,109.5256,109.5848,6222.0
2020-01-16 15:15:00,110.99,111.01,110.99,111.01,5309.0,109.575,109.5947,109.575,109.5947,5309.0
2020-01-16 15:20:00,111.0,111.03,110.98,111.01,5365.0,109.5848,109.6145,109.5651,109.5947,5365.0
2020-01-16 15:25:00,111.02,111.11,111.02,111.09,7881.0,109.6046,109.6934,109.6046,109.6737,7881.0
2020-01-16 15:30:00,111.09,111.11,111.07,111.09,13016.0,109.6737,109.6934,109.6539,109.6737,13016.0
2020-01-16 15:35:00,111.09,111.36,111.09,111.31,16518.0,109.6737,109.9402,109.6737,109.8909,16518.0
2020-01-16 15:40:00,111.31,111.46,111.27,111.46,22213.0,109.8909,110.039,109.8514,110.039,22213.0
2020-01-16 15:45:00,111.46,111.48,111.39,111.41,43784.0,110.039,110.0587,109.9699,109.9896,43784.0
2020-01-16 15:50:00,111.41,111.54,111.39,111.46,49411.0,109.9896,110.118,109.9699,110.039,49411.0
2020-01-16 15:55:00,111.46,111.65,111.38,111.57,142441.0,110.039,110.2265,109.96,110.1476,142441.0
2020-01-17 09:30:00,112.17,112.57,111.98,112.57,150944.0,110.7399,111.1348,110.5523,111.1348,150944.0
2020-01-17 09:35:00,112.65,112.9,112.55,112.82,14779.0,111.2138,111.4606,111.1151,111.3816,14779.0
2020-01-17 09:40:00,112.74,113.26,112.64,113.06,29179.0,111.3027,111.816,111.2039,111.6186,29179.0
2020-01-17 09:45:00,113.04,113.28,112.74,113.01,32311.0,111.5988,111.8358,111.3027,111.5692,32311.0
2020-01-17 09:50:00,113.2,113.32,112.89,113.05,6855.0,111.7568,111.8753,111.4507,111.6087,6855.0
2020-01-17 09:55:00,113.03,113.14,112.84,113.14,7066.0,111.589,111.6976,111.4014,111.6976,7066.0
2020-01-17 10:00:00,113.08,113.16,113.0,113.13,8005.0,111.6383,111.7173,111.5593,111.6877,8005.0
2020-01-17 10:05:00,113.17,113.17,112.83,113.0,7296.0,111.7272,111.7272,111.3915,111.5593,7296.0
2020-01-17 10:10:00,112.97,113.14,112.86,112.98,19545.0,111.5297,111.6976,111.4211,111.5396,19545.0
2020-01-17 10:15:00,112.95,113.12,112.94,113.12,4793.0,111.51,111.6778,111.5001,111.6778,4793.0
2020-01-17 10:20:00,113.08,113.14,113.04,113.11,3900.0,111.6383,111.6976,111.5988,111.6679,3900.0
2020-01-17 10:25:00,113.19,113.21,113.08,113.16,7469.0,111.7469,111.7667,111.6383,111.7173,7469.0
2020-01-17 10:30:00,113.14,113.16,113.1,113.12,9611.0,111.6976,111.7173,111.6581,111.6778,9611.0
2020-01-17 10:35:00,113.1,113.13,113.0,113.03,6724.0,111.6581,111.6877,111.5593,111.589,6724.0
2020-01-17 10:40:00,113.03,113.15,112.97,113.14,7643.0,111.589,111.7074,111.5297,111.6976,7643.0
2020-01-17 10:45:00,113.13,113.22,113.07,113.22,8576.0,111.6877,111.7765,111.6284,111.7765,8576.0
2020-01-17 10:50:00,113.21,113.22,113.09,113.1,11202.0,111.7667,111.7765,111.6482,111.6581,11202.0
2020-01-17 10:55:00,113.07,113.14,113.02,113.05,6490.0,111.6284,111.6976,111.5791,111.6087,6490.0
2020-01-17 11:00:00,113.08,113.17,113.05,113.17,6278.0,111.6383,111.7272,111.6087,111.7272,6278.0
2020-01-17 11:05:00,113.16,113.27,113.16,113.17,19544.0,111.7173,111.8259,111.7173,111.7272,19544.0
2020-01-17 11:10:00,113.16,113.17,113.02,113.08,24164.0,111.7173,111.7272,111.5791,111.6383,24164.0
2020-01-17 11:15:00,113.08,113.21,113.08,113.18,34456.0,111.6383,111.7667,111.6383,111.737,34456.0
2020-01-17 11:20:00,113.16,113.22,113.13,113.2,24507.0,111.7173,111.7765,111.6877,111.7568,24507.0
2020-01-17 11:25:00,113.19,113.33,113.15,113.31,6941.0,111.7469,111.8851,111.7074,111.8654,6941.0
2020-01-17 11:30:00,113.31,113.36,113.27,113.34,6912.0,111.8654,111.9147,111.8259,111.895,6912.0
2020-01-17 11:35:00,113.34,113.37,113.29,113.36,13788.0,111.895,111.9246,111.8456,111.9147,13788.0
2020-01-17 11:40:00,113.36,113.49,113.35,113.48,11394.0,111.9147,112.0431,111.9049,112.0332,11394.0
2020-01-17 11:45:00,113.5,113.51,113.37,113.48,9983.0,112.053,112.0628,111.9246,112.0332,9983.0
2020-01-17 11:50:00,113.51,113.51,113.39,113.4,4723.0,112.0628,112.0628,111.9444,111.9542,4723.0
2020-01-17 11:55:00,113.41,113.6,113.38,113.53,10214.0,111.9641,112.1517,111.9345,112.0826,10214.0
2020-01-17 12:00:00,113.56,113.57,113.38,113.45,12486.0,112.1122,112.1221,111.9345,112.0036,12486.0
2020-01-17 12:05:00,113.45,113.48,113.41,113.46,5355.0,112.0036,112.0332,111.9641,112.0135,5355.0
2020-01-17 12:10:00,113.46,113.53,113.43,113.51,9364.0,112.0135,112.0826,111.9839,112.0628,9364.0
2020-01-17 12:15:00,113.51,113.52,113.4,113.51,8595.0,112.0628,112.0727,111.9542,112.0628,8595.0
2020-01-17 12:20:00,113.53,113.54,113.46,113.46,4623.0,112.0826,112.0925,112.0135,112.0135,4623.0
2020-01-17 12:25:00,113.46,113.55,113.45,113.52,6441.0,112.0135,112.1023,112.0036,112.0727,6441.0
2020-01-17 12:30:00,113.51,113.51,113.41,113.42,5801.0,112.0628,112.0628,111.9641,111.974,5801.0
2020-01-17 12:35:00,113.43,113.51,113.43,113.45,4550.0,111.9839,112.0628,111.9839,112.0036,4550.0
2020-01-17 12:40:00,113.45,113.54,113.44,113.5,9117.0,112.0036,112.0925,111.9937,112.053,9117.0
2020-01-17 12:45:00,113.53,113.55,113.47,113.48,6175.0,112.0826,112.1023,112.0233,112.0332,6175.0
2020-01-17 12:50:00,113.49,113.51,113.38,113.38,7148.0,112.0431,112.0628,111.9345,111.9345,7148.0
2020-01-17 12:55:00,113.36,113.46,113.35,113.45,7272.0,111.9147,112.0135,111.9049,112.0036,7272.0
2020-01-17 13:00:00,113.44,113.47,113.41,113.46,4300.0,111.9937,112.0233,111.9641,112.0135,4300.0
2020-01-17 13:05:00,113.48,113.53,113.46,113.51,5498.0,112.0332,112.0826,112.0135,112.0628,5498.0
2020-01-17 13:10:00,113.51,113.53,113.5,113.5,3920.0,112.0628,112.0826,112.053,112.053,3920.0
2020-01-17 13:15:00,113.5,113.55,113.47,113.55,5825.0,112.053,112.1023,112.0233,112.1023,5825.0
2020-01-17 13:20:00,113.55,113.57,113.49,113.5,3293.0,112.1023,112.1221,112.0431,112.053,3293.0
2020-01-17 13:25:00,113.5,113.52,113.49,113.5,3371.0,112.053,112.0727,112.0431,112.053,3371.0
2020-01-17 13:30:00,113.49,113.56,113.49,113.55,3860.0,112.0431,112.1122,112.0431,112.1023,3860.0
2020-01-17 13:35:00,113.55,113.58,113.5,113.58,6080.0,112.1023,112.1319,112.053,112.1319,6080.0
2020-01-17 13:40:00,113.58,113.58,113.52,113.54,2500.0,112.1319,112.1319,112.0727,112.0925,2500.0
2020-01-17 13:45:00,113.54,113.59,113.53,113.57,4034.0,112.0925,112.1418,112.0826,112.1221,4034.0
2020-01-17 13:50:00,113.57,113.6,113.55,113.55,6306.0,112.1221,112.1517,112.1023,112.1023,6306.0
2020-01-17 13:55:00,113.56,113.61,113.56,113.57,5570.0,112.1122,112.1616,112.1122,112.1221,5570.0
2020-01-17 14:00:00,113.56,113.59,113.55,113.56,7842.0,112.1122,112.1418,112.1023,112.1122,7842.0
2020-01-17 14:05:00,113.57,113.58,113.55,113.55,6909.0,112.1221,112.1319,112.1023,112.1023,6909.0
2020-01-17 14:10:00,113.56,113.59,113.55,113.57,7613.0,112.1122,112.1418,112.1023,112.1221,7613.0
2020-01-17 14:15:00,113.57,113.57,113.55,113.56,13972.0,112.1221,112.1221,112.1023,112.1122,13972.0
2020-01-17 14:20:00,113.56,113.56,113.53,113.55,28720.0,112.1122,112.1122,112.0826,112.1023,28720.0
2020-01-17 14:25:00,113.56,113.56,113.47,113.48,9382.0,112.1122,112.1122,112.0233,112.0332,9382.0
2020-01-17 14:30:00,113.45,113.46,113.4,113.44,5761.0,112.0036,112.0135,111.9542,111.9937,5761.0
2020-01-17 14:35:00,113.44,113.47,113.42,113.45,9014.0,111.9937,112.0233,111.974,112.0036,9014.0
2020-01-17 14:40:00,113.45,113.5,113.43,113.46,5348.0,112.0036,112.053,111.9839,112.0135,5348.0
2020-01-17 14:45:00,113.47,113.58,113.43,113.58,37539.0,112.0233,112.1319,111.9839,112.1319,37539.0
2020-01-17 14:50:00,113.57,113.58,113.48,113.54,17868.0,112.1221,112.1319,112.0332,112.0925,17868.0
2020-01-17 14:55:00,113.54,113.6,113.54,113.6,7291.0,112.0925,112.1517,112.0925,112.1517,7291.0
2020-01-17 15:00:00,113.6,113.63,113.57,113.57,5998.0,112.1517,112.1813,112.1221,112.1221,5998.0
2020-01-17 15:05:00,113.56,113.57,113.5,113.52,17713.0,112.1122,112.1221,112.053,112.0727,17713.0
2020-01-17 15:10:00,113.51,113.58,113.51,113.56,21525.0,112.0628,112.1319,112.0628,112.1122,21525.0
2020-01-17 15:15:00,113.57,113.6,113.55,113.58,14223.0,112.1221,112.1517,112.1023,112.1319,14223.0
2020-01-17 15:20:00,113.59,113.59,113.56,113.58,7927.0,112.1418,112.1418,112.1122,112.1319,7927.0
2020-01-17 15:25:00,113.57,113.66,113.56,113.65,11133.0,112.1221,112.2109,112.1122,112.2011,11133.0
2020-01-17 15:30:00,113.65,113.72,113.56,113.57,14711.0,112.2011,112.2702,112.1122,112.1221,14711.0
2020-01-17 15:35:00,113.56,113.61,113.55,113.59,23045.0,112.1122,112.1616,112.1023,112.1418,23045.0
2020-01-17 15:40:00,113.59,113.71,113.58,113.68,21580.0,112.1418,112.2603,112.1319,112.2307,21580.0
2020-01-17 15:45:00,113.67,113.83,113.65,113.82,29155.0,112.2208,112.3788,112.2011,112.3689,29155.0
2020-01-17 15:50:00,113.82,113.9,113.8,113.82,76880.0,112.3689,112.4479,112.3491,112.3689,76880.0
2020-01-17 15:55:00,113.82,113.96,113.66,113.89,197562.0,112.3689,112.5071,112.2109,112.438,197562.0
2020-01-21 09:30:00,112.49,112.59,111.72,112.06,43022.0,111.0558,111.1546,110.2957,110.6313,43022.0
2020-01-21 09:35:00,112.19,112.33,112.05,112.2,19438.0,110.7597,110.8979,110.6214,110.7695,19438.0
2020-01-21 09:40:00,112.25,112.44,112.11,112.37,20438.0,110.8189,111.0065,110.6807,110.9374,20438.0
2020-01-21 09:45:00,112.46,112.58,112.26,112.46,6313.0,111.0262,111.1447,110.8288,111.0262,6313.0
2020-01-21 09:50:00,112.45,112.61,112.45,112.55,18546.0,111.0164,111.1743,111.0164,111.1151,18546.0
2020-01-21 09:55:00,112.5,112.62,112.47,112.6,26023.0,111.0657,111.1842,111.0361,111.1644,26023.0
2020-01-21 10:00:00,112.59,112.61,111.97,112.11,30776.0,111.1546,111.1743,110.5425,110.6807,30776.0
2020-01-21 10:05:00,112.1,112.11,111.93,112.0,26459.0,110.6708,110.6807,110.503,110.5721,26459.0
2020-01-21 10:10:00,112.0,112.06,111.96,112.02,19797.0,110.5721,110.6313,110.5326,110.5918,19797.0
2020-01-21 10:15:00,112.01,112.04,111.65,111.9,30652.0,110.582,110.6116,110.2265,110.4734,30652.0
2020-01-21 10:20:00,111.9,111.9,111.73,111.82,16741.0,110.4734,110.4734,110.3055,110.3944,16741.0
2020-01-21 10:25:00,111.8,111.93,111.78,111.93,31037.0,110.3746,110.503,110.3549,110.503,31037.0
2020-01-21 10:30:00,111.92,111.94,111.86,111.88,3362.0,110.4931,110.5129,110.4339,110.4536,3362.0
2020-01-21 10:35:00,111.88,112.05,111.86,111.92,5736.0,110.4536,110.6214,110.4339,110.4931,5736.0
2020-01-21 10:40:00,111.92,111.95,111.85,111.88,8347.0,110.4931,110.5227,110.424,110.4536,8347.0
2020-01-21 10:45:00,111.87,111.87,111.63,111.66,17280.0,110.4437,110.4437,110.2068,110.2364,17280.0
2020-01-21 10:50:00,111.67,111.68,111.59,111.62,11659.0,110.2463,110.2562,110.1673,110.1969,11659.0
2020-01-21 10:55:00,111.61,111.73,111.6,111.69,14593.0,110.1871,110.3055,110.1772,110.266,14593.0
2020-01-21 11:00:00,111.69,111.93,111.67,111.9,13918.0,110.266,110.503,110.2463,110.4734,13918.0
2020-01-21 11:05:00,111.89,111.98,111.69,111.73,53153.0,110.4635,110.5523,110.266,110.3055,53153.0
2020-01-21 11:10:00,111.74,111.78,111.66,111.68,34837.0,110.3154,110.3549,110.2364,110.2562,34837.0
2020-01-21 11:15:00,111.68,111.85,111.68,111.76,38035.0,110.2562,110.424,110.2562,110.3351,38035.0
2020-01-21 11:20:00,111.75,111.75,111.59,111.63,50313.0,110.3253,110.3253,110.1673,110.2068,50313.0
2020-01-21 11:25:00,111.63,111.86,111.63,111.79,73032.0,110.2068,110.4339,110.2068,110.3648,73032.0
2020-01-21 11:30:00,111.79,111.86,111.71,111.73,37334.0,110.3648,110.4339,110.2858,110.3055,37334.0
2020-01-21 11:35:00,111.74,111.74,111.61,111.64,6033.0,110.3154,110.3154,110.1871,110.2167,6033.0
2020-01-21 11:40:00,111.64,111.77,111.64,111.66,6002.0,110.2167,110.345,110.2167,110.2364,6002.0
2020-01-21 11:45:00,111.65,111.79,111.64,111.78,16527.0,110.2265,110.3648,110.2167,110.3549,16527.0
2020-01-21 11:50:00,111.78,111.96,111.78,111.96,26310.0,110.3549,110.5326,110.3549,110.5326,26310.0
2020-01-21 11:55:00,111.95,112.01,111.93,111.96,4400.0,110.5227,110.582,110.503,110.5326,4400.0
2020-01-21 12:00:00,111.95,111.96,111.91,111.96,3201.0,110.5227,110.5326,110.4832,110.5326,3201.0
2020-01-21 12:05:00,111.96,111.99,111.93,111.95,2707.0,110.5326,110.5622,110.503,110.5227,2707.0
2020-01-21 12:10:00,111.93,111.94,111.86,111.86,2194.0,110.503,110.5129,110.4339,110.4339,2194.0
2020-01-21 12:15:00,111.88,111.92,111.82,111.83,7037.0,110.4536,110.4931,110.3944,110.4043,7037.0
2020-01-21 12:20:00,111.83,111.87,111.81,111.83,6090.0,110.4043,110.4437,110.3845,110.4043,6090.0
2020-01-21 12:25:00,111.83,111.95,111.83,111.93,3895.0,110.4043,110.5227,110.4043,110.503,3895.0
2020-01-21 12:30:00,111.93,111.94,111.88,111.91,1843.0,110.503,110.5129,110.4536,110.4832,1843.0
2020-01-21 12:35:00,111.93,111.93,111.85,111.93,5130.0,110.503,110.503,110.424,110.503,5130.0
2020-01-21 12:40:00,111.92,111.95,111.82,111.83,7767.0,110.4931,110.5227,110.3944,110.4043,7767.0
2020-01-21 12:45:00,111.8,111.91,111.8,111.91,8228.0,110.3746,110.4832,110.3746,110.4832,8228.0
2020-01-21 12:50:00,111.93,111.93,111.84,111.87,4078.0,110.503,110.503,110.4141,110.4437,4078.0
2020-01-21 12:55:00,111.86,111.93,111.84,111.85,4200.0,110.4339,110.503,110.4141,110.424,4200.0
2020-01-21 13:00:00,111.86,111.91,111.85,111.87,13802.0,110.4339,110.4832,110.424,110.4437,13802.0
2020-01-21 13:05:00,111.88,111.89,111.85,111.87,1716.0,110.4536,110.4635,110.424,110.4437,1716.0
2020-01-21 13:10:00,111.88,111.95,111.84,111.95,17505.0,110.4536,110.5227,110.4141,110.5227,17505.0
2020-01-21 13:15:00,111.95,111.96,111.79,111.79,37647.0,110.5227,110.5326,110.3648,110.3648,37647.0
2020-01-21 13:20:00,111.79,111.81,110.39,110.45,115214.0,110.3648,110.3845,108.9826,109.0418,115214.0
2020-01-21 13:25:00,110.59,111.0,110.34,110.81,124026.0,109.1801,109.5848,108.9333,109.3973,124026.0
2020-01-21 13:30:00,110.81,111.16,110.8,111.03,54568.0,109.3973,109.7428,109.3874,109.6145,54568.0
2020-01-21 13:35:00,111.0,111.21,110.74,110.74,100930.0,109.5848,109.7922,109.3282,109.3282,100930.0
2020-01-21 13:40:00,110.77,110.85,110.5,110.75,45098.0,109.3578,109.4367,109.0912,109.338,45098.0
2020-01-21 13:45:00,110.75,110.91,110.63,110.69,45073.0,109.338,109.496,109.2196,109.2788,45073.0
2020-01-21 13:50:00,110.69,110.72,110.0,110.0,32707.0,109.2788,109.3084,108.5976,108.5976,32707.0
2020-01-21 13:55:00,110.06,110.2,110.06,110.09,20387.0,108.6568,108.795,108.6568,108.6864,20387.0
2020-01-21 14:00:00,109.97,110.25,109.93,110.18,27245.0,108.568,108.8444,108.5285,108.7753,27245.0
2020-01-21 14:05:00,110.16,110.43,110.12,110.24,11401.0,108.7555,109.0221,108.7161,108.8345,11401.0
2020-01-21 14:10:00,110.24,110.69,110.23,110.63,20577.0,108.8345,109.2788,108.8247,109.2196,20577.0
2020-01-21 14:15:00,110.66,111.0,110.63,110.91,46003.0,109.2492,109.5848,109.2196,109.496,46003.0
2020-01-21 14:20:00,110.9,110.92,110.77,110.77,17584.0,109.4861,109.5059,109.3578,109.3578,17584.0
2020-01-21 14:25:00,110.74,110.82,110.66,110.81,13945.0,109.3282,109.4071,109.2492,109.3973,13945.0
2020-01-21 14:30:00,110.83,110.85,110.76,110.82,20119.0,109.417,109.4367,109.3479,109.4071,20119.0
2020-01-21 14:35:00,110.84,110.88,110.75,110.82,12094.0,109.4269,109.4664,109.338,109.4071,12094.0
2020-01-21 14:40:00,110.82,110.83,110.52,110.52,21023.0,109.4071,109.417,109.111,109.111,21023.0
2020-01-21 14:45:00,110.51,110.61,110.51,110.55,71551.0,109.1011,109.1998,109.1011,109.1406,71551.0
2020-01-21 14:50:00,110.51,110.6,110.5,110.57,20020.0,109.1011,109.1899,109.0912,109.1603,20020.0
2020-01-21 14:55:00,110.6,110.74,110.55,110.72,15936.0,109.1899,109.3282,109.1406,109.3084,15936.0
2020-01-21 15:00:00,110.74,110.84,110.68,110.84,29235.0,109.3282,109.4269,109.2689,109.4269,29235.0
2020-01-21 15:05:00,110.83,111.05,110.78,111.03,29479.0,109.417,109.6342,109.3676,109.6145,29479.0
2020-01-21 15:10:00,111.03,111.22,111.02,111.19,28329.0,109.6145,109.802,109.6046,109.7724,28329.0
2020-01-21 15:15:00,111.19,111.22,111.14,111.16,30028.0,109.7724,109.802,109.7231,109.7428,30028.0
2020-01-21 15:20:00,111.17,111.17,110.76,110.84,20179.0,109.7527,109.7527,109.3479,109.4269,20179.0
2020-01-21 15:25:00,110.84,110.85,110.74,110.83,16362.0,109.4269,109.4367,109.3282,109.417,16362.0
2020-01-21 15:30:00,110.83,110.93,110.83,110.84,15412.0,109.417,109.5157,109.417,109.4269,15412.0
2020-01-21 15:35:00,110.84,110.89,110.78,110.86,32840.0,109.4269,109.4762,109.3676,109.4466,32840.0
2020-01-21 15:40:00,110.85,110.87,110.77,110.83,23099.0,109.4367,109.4565,109.3578,109.417,23099.0
2020-01-21 15:45:00,110.83,110.88,110.67,110.68,31594.0,109.417,109.4664,109.259,109.2689,31594.0
2020-01-21 15:50:00,110.68,110.85,110.59,110.62,50279.0,109.2689,109.4367,109.1801,109.2097,50279.0
2020-01-21 15:55:00,110.62,110.74,110.58,110.64,169781.0,109.2097,109.3282,109.1702,109.2294,169781.0
2020-01-22 09:30:00,110.98,111.13,110.75,110.91,12478.0,109.5651,109.7132,109.338,109.496,12478.0
2020-01-22 09:35:00,110.88,111.1,110.83,111.1,17267.0,109.4664,109.6836,109.417,109.6836,17267.0
2020-01-22 09:40:00,111.22,111.5,111.21,111.49,5000.0,109.802,110.0785,109.7922,110.0686,5000.0
2020-01-22 09:45:00,111.49,111.72,111.49,111.72,8405.0,110.0686,110.2957,110.0686,110.2957,8405.0
2020-01-22 09:50:00,111.71,111.99,111.66,111.83,23561.0,110.2858,110.5622,110.2364,110.4043,23561.0
2020-01-22 09:55:00,111.93,112.61,111.82,112.61,15685.0,110.503,111.1743,110.3944,111.1743,15685.0
2020-01-22 10:00:00,112.53,112.6,112.07,112.12,11800.0,111.0953,111.1644,110.6412,110.6906,11800.0
2020-01-22 10:05:00,112.08,112.19,111.9,112.18,8877.0,110.6511,110.7597,110.4734,110.7498,8877.0
2020-01-22 10:10:00,112.2,112.32,112.2,112.32,1650.0,110.7695,110.888,110.7695,110.888,1650.0
2020-01-22 10:15:00,112.26,112.49,112.22,112.49,15056.0,110.8288,111.0558,110.7893,111.0558,15056.0
2020-01-22 10:20:00,112.49,112.52,112.36,112.41,6127.0,111.0558,111.0855,110.9275,110.9769,6127.0
2020-01-22 10:25:00,112.37,112.45,112.19,112.3,5096.0,110.9374,111.0164,110.7597,110.8683,5096.0
2020-01-22 10:30:00,112.3,112.3,112.15,112.21,4692.0,110.8683,110.8683,110.7202,110.7794,4692.0
2020-01-22 10:35:00,112.21,112.48,112.2,112.47,4978.0,110.7794,111.046,110.7695,111.0361,4978.0
2020-01-22 10:40:00,112.52,112.52,112.35,112.41,5543.0,111.0855,111.0855,110.9176,110.9769,5543.0
2020-01-22 10:45:00,112.38,112.44,112.24,112.3,11477.0,110.9472,111.0065,110.809,110.8683,11477.0
2020-01-22 10:50:00,112.3,112.32,112.03,112.03,10490.0,110.8683,110.888,110.6017,110.6017,10490.0
2020-01-22 10:55:00,112.03,112.08,111.98,111.99,4671.0,110.6017,110.6511,110.5523,110.5622,4671.0
2020-01-22 11:00:00,112.0,112.1,111.97,112.04,8538.0,110.5721,110.6708,110.5425,110.6116,8538.0
2020-01-22 11:05:00,112.0,112.0,111.83,111.89,13615.0,110.5721,110.5721,110.4043,110.4635,13615.0
2020-01-22 11:10:00,111.93,111.95,111.71,111.73,10671.0,110.503,110.5227,110.2858,110.3055,10671.0
2020-01-22 11:15:00,111.73,111.82,111.72,111.81,6056.0,110.3055,110.3944,110.2957,110.3845,6056.0
2020-01-22 11:20:00,111.8,111.88,111.77,111.86,5922.0,110.3746,110.4536,110.345,110.4339,5922.0
2020-01-22 11:25:00,111.89,112.0,111.84,111.98,9853.0,110.4635,110.5721,110.4141,110.5523,9853.0
2020-01-22 11:30:00,111.97,111.97,111.86,111.94,10381.0,110.5425,110.5425,110.4339,110.5129,10381.0
2020-01-22 11:35:00,111.94,112.01,111.86,111.89,9338.0,110.5129,110.582,110.4339,110.4635,9338.0
2020-01-22 11:40:00,111.9,111.9,111.84,111.86,7443.0,110.4734,110.4734,110.4141,110.4339,7443.0
2020-01-22 11:45:00,111.84,111.84,111.76,111.81,4903.0,110.4141,110.4141,110.3351,110.3845,4903.0
2020-01-22 11:50:00,111.75,111.97,111.73,111.94,5927.0,110.3253,110.5425,110.3055,110.5129,5927.0
2020-01-22 11:55:00,111.93,111.98,111.83,111.96,4892.0,110.503,110.5523,110.4043,110.5326,4892.0
2020-01-22 12:00:00,111.95,112.0,111.9,111.98,13325.0,110.5227,110.5721,110.4734,110.5523,13325.0
2020-01-22 12:05:00,111.99,111.99,111.85,111.87,4186.0,110.5622,110.5622,110.424,110.4437,4186.0
2020-01-22 12:10:00,111.88,112.0,111.88,111.95,5179.0,110.4536,110.5721,110.4536,110.5227,5179.0
2020-01-22 12:15:00,111.96,112.04,111.92,111.92,1700.0,110.5326,110.6116,110.4931,110.4931,1700.0
2020-01-22 12:20:00,111.9,111.9,111.83,111.9,6068.0,110.4734,110.4734,110.4043,110.4734,6068.0
2020-01-22 12:25:00,111.9,111.9,111.85,111.88,4793.0,110.4734,110.4734,110.424,110.4536,4793.0
2020-01-22 12:30:00,111.88,111.94,111.86,111.92,5156.0,110.4536,110.5129,110.4339,110.4931,5156.0
2020-01-22 12:35:00,111.94,111.94,111.92,111.93,2273.0,110.5129,110.5129,110.4931,110.503,2273.0
2020-01-22 12:40:00,111.95,111.99,111.9,111.9,3607.0,110.5227,110.5622,110.4734,110.4734,3607.0
2020-01-22 12:45:00,111.9,111.95,111.9,111.95,2619.0,110.4734,110.5227,110.4734,110.5227,2619.0
2020-01-22 12:50:00,111.96,112.02,111.95,112.0,4898.0,110.5326,110.5918,110.5227,110.5721,4898.0
2020-01-22 12:55:00,112.0,112.04,111.93,112.0,4908.0,110.5721,110.6116,110.503,110.5721,4908.0
2020-01-22 13:00:00,111.99,112.01,111.95,111.95,3501.0,110.5622,110.582,110.5227,110.5227,3501.0
2020-01-22 13:05:00,111.97,111.98,111.92,111.94,5596.0,110.5425,110.5523,110.4931,110.5129,5596.0
2020-01-22 13:10:00,111.95,112.0,111.94,111.99,3413.0,110.5227,110.5721,110.5129,110.5622,3413.0
2020-01-22 13:15:00,111.99,111.99,111.95,111.95,2250.0,110.5622,110.5622,110.5227,110.5227,2250.0
2020-01-22 13:20:00,111.95,112.03,111.95,111.95,7702.0,110.5227,110.6017,110.5227,110.5227,7702.0
2020-01-22 13:25:00,111.96,111.99,111.94,111.95,4581.0,110.5326,110.5622,110.5129,110.5227,4581.0
2020-01-22 13:30:00,111.95,111.97,111.94,111.95,5405.0,110.5227,110.5425,110.5129,110.5227,5405.0
2020-01-22 13:35:00,111.95,111.98,111.93,111.93,5213.0,110.5227,110.5523,110.503,110.503,5213.0
2020-01-22 13:40:00,111.95,111.96,111.88,111.88,3482.0,110.5227,110.5326,110.4536,110.4536,3482.0
2020-01-22 13:45:00,111.85,111.91,111.8,111.85,15921.0,110.424,110.4832,110.3746,110.424,15921.0
2020-01-22 13:50:00,111.85,111.85,111.65,111.69,8521.0,110.424,110.424,110.2265,110.266,8521.0
2020-01-22 13:55:00,111.69,111.69,111.56,111.61,7572.0,110.266,110.266,110.1377,110.1871,7572.0
2020-01-22 14:00:00,111.62,111.66,111.6,111.66,4472.0,110.1969,110.2364,110.1772,110.2364,4472.0
2020-01-22 14:05:00,111.66,111.67,111.63,111.63,7191.0,110.2364,110.2463,110.2068,110.2068,7191.0
2020-01-22 14:10:00,111.63,111.71,111.62,111.7,5600.0,110.2068,110.2858,110.1969,110.2759,5600.0
2020-01-22 14:15:00,111.7,111.77,111.69,111.71,8144.0,110.2759,110.345,110.266,110.2858,8144.0
2020-01-22 14:20:00,111.71,111.77,111.5,111.55,37600.0,110.2858,110.345,110.0785,110.1278,37600.0
2020-01-22 14:25:00,111.54,111.61,111.49,111.53,8891.0,110.118,110.1871,110.0686,110.1081,8891.0
2020-01-22 14:30:00,111.52,111.52,111.49,111.5,6641.0,110.0982,110.0982,110.0686,110.0785,6641.0
2020-01-22 14:35:00,111.5,111.51,111.41,111.41,10462.0,110.0785,110.0883,109.9896,109.9896,10462.0
2020-01-22 14:40:00,111.41,111.46,111.38,111.42,8071.0,109.9896,110.039,109.96,109.9995,8071.0
2020-01-22 14:45:00,111.4,111.52,111.4,111.41,12740.0,109.9797,110.0982,109.9797,109.9896,12740.0
2020-01-22 14:50:00,111.43,111.46,111.42,111.44,4253.0,110.0094,110.039,109.9995,110.0192,4253.0
2020-01-22 14:55:00,111.42,111.5,111.42,111.44,7748.0,109.9995,110.0785,109.9995,110.0192,7748.0
2020-01-22 15:00:00,111.44,111.44,111.18,111.18,11814.0,110.0192,110.0192,109.7625,109.7625,11814.0
2020-01-22 15:05:00,111.17,111.17,111.09,111.12,6840.0,109.7527,109.7527,109.6737,109.7033,6840.0
2020-01-22 15:10:00,111.11,111.11,110.97,110.97,7578.0,109.6934,109.6934,109.5552,109.5552,7578.0
2020-01-22 15:15:00,110.97,110.98,110.84,110.85,8604.0,109.5552,109.5651,109.4269,109.4367,8604.0
2020-01-22 15:20:00,110.87,110.87,110.58,110.6,11104.0,109.4565,109.4565,109.1702,109.1899,11104.0
2020-01-22 15:25:00,110.59,110.66,110.57,110.58,11522.0,109.1801,109.2492,109.1603,109.1702,11522.0
2020-01-22 15:30:00,110.58,110.69,110.54,110.59,27911.0,109.1702,109.2788,109.1307,109.1801,27911.0
2020-01-22 15:35:00,110.61,110.78,110.55,110.77,18638.0,109.1998,109.3676,109.1406,109.3578,18638.0
2020-01-22 15:40:00,110.74,110.8,110.62,110.62,10868.0,109.3282,109.3874,109.2097,109.2097,10868.0
2020-01-22 15:45:00,110.6,110.82,110.6,110.73,17096.0,109.1899,109.4071,109.1899,109.3183,17096.0
2020-01-22 15:50:00,110.73,110.77,110.65,110.68,24761.0,109.3183,109.3578,109.2393,109.2689,24761.0
2020-01-22 15:55:00,110.7,110.86,110.63,110.85,129560.0,109.2887,109.4466,109.2196,109.4367,129560.0
2020-01-23 09:30:00,109.19,109.25,108.41,108.49,38393.0,107.7979,107.8571,107.0279,107.1068,38393.0
2020-01-23 09:35:00,108.5,108.64,107.65,108.17,44191.0,107.1167,107.2549,106.2775,106.7909,44191.0
2020-01-23 09:40:00,108.22,109.2,108.15,108.88,58516.0,106.8403,107.8078,106.7712,107.4919,58516.0
2020-01-23 09:45:00,108.9,109.52,108.63,109.52,44745.0,107.5116,108.1237,107.2451,108.1237,44745.0
2020-01-23 09:50:00,109.47,109.66,109.2,109.44,19136.0,108.0743,108.2619,107.8078,108.0447,19136.0
2020-01-23 09:55:00,109.47,109.92,109.32,109.92,41843.0,108.0743,108.5186,107.9263,108.5186,41843.0
2020-01-23 10:00:00,109.91,109.94,109.67,109.72,16381.0,108.5087,108.5384,108.2718,108.3212,16381.0
2020-01-23 10:05:00,109.74,109.94,109.67,109.94,12434.0,108.3409,108.5384,108.2718,108.5384,12434.0
2020-01-23 10:10:00,109.94,110.19,109.91,110.13,19164.0,108.5384,108.7852,108.5087,108.7259,19164.0
2020-01-23 10:15:00,110.18,110.48,110.14,110.45,11688.0,108.7753,109.0715,108.7358,109.0418,11688.0
2020-01-23 10:20:00,110.48,110.5,110.05,110.06,7370.0,109.0715,109.0912,108.6469,108.6568,7370.0
2020-01-23 10:25:00,110.16,110.18,110.03,110.18,2904.0,108.7555,108.7753,108.6272,108.7753,2904.0
2020-01-23 10:30:00,110.17,110.45,110.14,110.35,3900.0,108.7654,109.0418,108.7358,108.9431,3900.0
2020-01-23 10:35:00,110.41,110.41,110.24,110.34,2900.0,109.0024,109.0024,108.8345,108.9333,2900.0
2020-01-23 10:40:00,110.29,110.39,110.22,110.27,3696.0,108.8839,108.9826,108.8148,108.8641,3696.0
2020-01-23 10:45:00,110.21,110.27,110.06,110.24,11116.0,108.8049,108.8641,108.6568,108.8345,11116.0
2020-01-23 10:50:00,110.24,110.37,110.18,110.2,4400.0,108.8345,108.9629,108.7753,108.795,4400.0
2020-01-23 10:55:00,110.2,110.27,109.97,109.97,4205.0,108.795,108.8641,108.568,108.568,4205.0
2020-01-23 11:00:00,109.95,110.23,109.9,110.23,5430.0,108.5482,108.8247,108.4989,108.8247,5430.0
2020-01-23 11:05:00,110.16,110.36,110.15,110.35,7885.0,108.7555,108.953,108.7457,108.9431,7885.0
2020-01-23 11:10:00,110.29,110.41,110.23,110.23,8863.0,108.8839,109.0024,108.8247,108.8247,8863.0
2020-01-23 11:15:00,110.19,110.26,110.14,110.14,5500.0,108.7852,108.8543,108.7358,108.7358,5500.0
2020-01-23 11:20:00,110.21,110.21,109.95,110.07,15149.0,108.8049,108.8049,108.5482,108.6667,15149.0
2020-01-23 11:25:00,110.09,110.09,109.83,110.03,11035.0,108.6864,108.6864,108.4298,108.6272,11035.0
2020-01-23 11:30:00,109.97,110.04,109.93,109.96,3250.0,108.568,108.6371,108.5285,108.5581,3250.0
2020-01-23 11:35:00,109.95,110.18,109.89,110.15,6619.0,108.5482,108.7753,108.489,108.7457,6619.0
2020-01-23 11:40:00,110.14,110.17,110.05,110.07,5208.0,108.7358,108.7654,108.6469,108.6667,5208.0
2020-01-23 11:45:00,110.1,110.1,109.86,109.86,5100.0,108.6963,108.6963,108.4594,108.4594,5100.0
2020-01-23 11:50:00,109.84,110.11,109.83,110.07,6232.0,108.4396,108.7062,108.4298,108.6667,6232.0
2020-01-23 11:55:00,110.08,110.17,110.05,110.17,5634.0,108.6766,108.7654,108.6469,108.7654,5634.0
2020-01-23 12:00:00,110.28,110.28,110.2,110.26,4440.0,108.874,108.874,108.795,108.8543,4440.0
2020-01-23 12:05:00,110.3,110.41,110.3,110.3,3920.0,108.8938,109.0024,108.8938,108.8938,3920.0
2020-01-23 12:10:00,110.34,110.55,110.29,110.54,8005.0,108.9333,109.1406,108.8839,109.1307,8005.0
2020-01-23 12:15:00,110.51,110.54,110.45,110.48,5262.0,109.1011,109.1307,109.0418,109.0715,5262.0
2020-01-23 12:20:00,110.43,110.49,110.43,110.43,3400.0,109.0221,109.0813,109.0221,109.0221,3400.0
2020-01-23 12:25:00,110.4,110.42,110.33,110.36,3700.0,108.9925,109.0122,108.9234,108.953,3700.0
2020-01-23 12:30:00,110.36,110.36,110.26,110.26,3462.0,108.953,108.953,108.8543,108.8543,3462.0
2020-01-23 12:35:00,110.24,110.24,110.14,110.14,3426.0,108.8345,108.8345,108.7358,108.7358,3426.0
2020-01-23 12:40:00,110.12,110.17,110.12,110.13,3000.0,108.7161,108.7654,108.7161,108.7259,3000.0
2020-01-23 12:45:00,110.1,110.15,110.1,110.12,2485.0,108.6963,108.7457,108.6963,108.7161,2485.0
2020-01-23 12:50:00,110.11,110.21,110.11,110.2,4788.0,108.7062,108.8049,108.7062,108.795,4788.0
2020-01-23 12:55:00,110.15,110.18,110.1,110.11,5013.0,108.7457,108.7753,108.6963,108.7062,5013.0
2020-01-23 13:00:00,110.11,110.11,110.0,110.02,4138.0,108.7062,108.7062,108.5976,108.6173,4138.0
2020-01-23 13:05:00,110.02,110.07,109.99,110.0,2501.0,108.6173,108.6667,108.5877,108.5976,2501.0
2020-01-23 13:10:00,110.03,110.09,110.0,110.09,2270.0,108.6272,108.6864,108.5976,108.6864,2270.0
2020-01-23 13:15:00,110.09,110.12,110.04,110.12,3000.0,108.6864,108.7161,108.6371,108.7161,3000.0
2020-01-23 13:20:00,110.12,110.61,110.09,110.59,6609.0,108.7161,109.1998,108.6864,109.1801,6609.0
2020-01-23 13:25:00,110.66,110.73,110.5,110.51,11931.0,109.2492,109.3183,109.0912,109.1011,11931.0
2020-01-23 13:30:00,110.5,110.57,110.4,110.47,6790.0,109.0912,109.1603,108.9925,109.0616,6790.0
2020-01-23 13:35:00,110.5,110.68,110.47,110.68,6516.0,109.0912,109.2689,109.0616,109.2689,6516.0
2020-01-23 13:40:00,110.63,110.86,110.57,110.77,10273.0,109.2196,109.4466,109.1603,109.3578,10273.0
2020-01-23 13:45:00,110.77,110.82,110.69,110.82,17211.0,109.3578,109.4071,109.2788,109.4071,17211.0
2020-01-23 13:50:00,110.79,110.97,110.79,110.85,5747.0,109.3775,109.5552,109.3775,109.4367,5747.0
2020-01-23 13:55:00,110.89,110.89,110.83,110.87,4232.0,109.4762,109.4762,109.417,109.4565,4232.0
2020-01-23 14:00:00,110.87,111.04,110.85,111.02,6385.0,109.4565,109.6243,109.4367,109.6046,6385.0
2020-01-23 14:05:00,110.99,111.01,110.94,111.0,3471.0,109.575,109.5947,109.5256,109.5848,3471.0
2020-01-23 14:10:00,110.98,111.05,110.97,111.02,8112.0,109.5651,109.6342,109.5552,109.6046,8112.0
2020-01-23 14:15:00,110.99,111.11,110.96,111.11,5610.0,109.575,109.6934,109.5453,109.6934,5610.0
2020-01-23 14:20:00,111.12,111.15,111.06,111.09,4910.0,109.7033,109.7329,109.6441,109.6737,4910.0
2020-01-23 14:25:00,111.09,111.13,111.07,111.1,3200.0,109.6737,109.7132,109.6539,109.6836,3200.0
2020-01-23 14:30:00,111.1,111.15,111.08,111.1,4200.0,109.6836,109.7329,109.6638,109.6836,4200.0
2020-01-23 14:35:00,111.08,111.13,111.08,111.12,2755.0,109.6638,109.7132,109.6638,109.7033,2755.0
2020-01-23 14:40:00,111.12,111.13,110.97,110.98,3770.0,109.7033,109.7132,109.5552,109.5651,3770.0
2020-01-23 14:45:00,110.97,110.98,110.89,110.91,8377.0,109.5552,109.5651,109.4762,109.496,8377.0
2020-01-23 14:50:00,110.89,110.96,110.88,110.92,4188.0,109.4762,109.5453,109.4664,109.5059,4188.0
2020-01-23 14:55:00,110.93,111.02,110.93,111.02,3301.0,109.5157,109.6046,109.5157,109.6046,3301.0
2020-01-23 15:00:00,110.98,111.01,110.92,110.92,2700.0,109.5651,109.5947,109.5059,109.5059,2700.0
2020-01-23 15:05:00,110.94,110.94,110.87,110.89,3193.0,109.5256,109.5256,109.4565,109.4762,3193.0
2020-01-23 15:10:00,110.87,110.98,110.87,110.96,2529.0,109.4565,109.5651,109.4565,109.5453,2529.0
2020-01-23 15:15:00,110.95,110.95,110.88,110.88,2823.0,109.5355,109.5355,109.4664,109.4664,2823.0
2020-01-23 15:20:00,110.92,110.97,110.86,110.94,5331.0,109.5059,109.5552,109.4466,109.5256,5331.0
2020-01-23 15:25:00,110.93,110.93,110.84,110.89,4904.0,109.5157,109.5157,109.4269,109.4762,4904.0
2020-01-23 15:30:00,110.87,110.97,110.85,110.97,6670.0,109.4565,109.5552,109.4367,109.5552,6670.0
2020-01-23 15:35:00,110.99,110.99,110.84,110.84,7086.0,109.575,109.575,109.4269,109.4269,7086.0
2020-01-23 15:40:00,110.84,110.88,110.78,110.84,5062.0,109.4269,109.4664,109.3676,109.4269,5062.0
2020-01-23 15:45:00,110.84,111.0,110.8,111.0,7314.0,109.4269,109.5848,109.3874,109.5848,7314.0
2020-01-23 15:50:00,110.98,111.02,110.89,111.0,18403.0,109.5651,109.6046,109.4762,109.5848,18403.0
2020-01-23 15:55:00,111.02,111.03,110.89,110.91,59595.0,109.6046,109.6145,109.4762,109.496,59595.0
2020-01-24 09:30:00,111.45,111.45,110.68,110.73,17173.0,110.0291,110.0291,109.2689,109.3183,17173.0
2020-01-24 09:35:00,110.58,110.71,109.97,110.0,4849.0,109.1702,109.2985,108.568,108.5976,4849.0
2020-01-24 09:40:00,110.03,110.49,109.94,110.49,4715.0,108.6272,109.0813,108.5384,109.0813,4715.0
2020-01-24 09:45:00,110.48,110.6,110.34,110.34,3889.0,109.0715,109.1899,108.9333,108.9333,3889.0
2020-01-24 09:50:00,110.4,110.41,110.27,110.36,3781.0,108.9925,109.0024,108.8641,108.953,3781.0
2020-01-24 09:55:00,110.37,110.55,110.33,110.55,2862.0,108.9629,109.1406,108.9234,109.1406,2862.0
2020-01-24 10:00:00,110.46,110.46,110.17,110.19,3732.0,109.0517,109.0517,108.7654,108.7852,3732.0
2020-01-24 10:05:00,110.18,110.21,110.11,110.14,3888.0,108.7753,108.8049,108.7062,108.7358,3888.0
2020-01-24 10:10:00,110.08,110.19,110.07,110.13,29700.0,108.6766,108.7852,108.6667,108.7259,29700.0
2020-01-24 10:15:00,110.17,110.17,109.74,109.75,17220.0,108.7654,108.7654,108.3409,108.3508,17220.0
2020-01-24 10:20:00,109.7,109.7,108.97,109.23,31605.0,108.3014,108.3014,107.5807,107.8374,31605.0
2020-01-24 10:25:00,109.22,109.22,108.67,108.77,22981.0,107.8275,107.8275,107.2845,107.3833,22981.0
2020-01-24 10:30:00,108.7,108.81,108.55,108.58,28978.0,107.3142,107.4228,107.1661,107.1957,28978.0
2020-01-24 10:35:00,108.61,108.64,108.46,108.63,25138.0,107.2253,107.2549,107.0772,107.2451,25138.0
2020-01-24 10:40:00,108.59,108.8,108.57,108.73,21971.0,107.2056,107.4129,107.1858,107.3438,21971.0
2020-01-24 10:45:00,108.71,108.94,108.64,108.8,11205.0,107.324,107.5511,107.2549,107.4129,11205.0
2020-01-24 10:50:00,108.88,109.04,108.79,108.94,11217.0,107.4919,107.6498,107.403,107.5511,11217.0
2020-01-24 10:55:00,108.92,108.96,108.76,108.76,10275.0,107.5314,107.5708,107.3734,107.3734,10275.0
2020-01-24 11:00:00,108.8,108.98,108.62,108.98,20449.0,107.4129,107.5906,107.2352,107.5906,20449.0
2020-01-24 11:05:00,108.94,109.04,108.94,109.04,5070.0,107.5511,107.6498,107.5511,107.6498,5070.0
2020-01-24 11:10:00,109.02,109.05,108.87,108.91,5129.0,107.6301,107.6597,107.482,107.5215,5129.0
2020-01-24 11:15:00,108.89,109.0,108.32,108.35,25172.0,107.5017,107.6103,106.939,106.9686,25172.0
2020-01-24 11:20:00,108.41,108.41,108.11,108.15,17694.0,107.0279,107.0279,106.7317,106.7712,17694.0
2020-01-24 11:25:00,108.18,108.28,108.15,108.19,11398.0,106.8008,106.8995,106.7712,106.8107,11398.0
2020-01-24 11:30:00,108.18,108.26,107.98,108.05,11060.0,106.8008,106.8798,106.6033,106.6724,11060.0
2020-01-24 11:35:00,108.03,108.16,107.97,108.13,18666.0,106.6527,106.781,106.5935,106.7514,18666.0
2020-01-24 11:40:00,108.08,108.08,107.79,107.86,6601.0,106.7021,106.7021,106.4158,106.4849,6601.0
2020-01-24 11:45:00,107.92,108.05,107.88,108.01,17759.0,106.5441,106.6724,106.5046,106.633,17759.0
2020-01-24 11:50:00,107.99,108.03,107.9,107.99,5323.0,106.6132,106.6527,106.5244,106.6132,5323.0
2020-01-24 11:55:00,108.04,108.12,107.87,107.96,8399.0,106.6626,106.7416,106.4947,106.5836,8399.0
2020-01-24 12:00:00,107.91,108.03,107.78,108.02,11407.0,106.5342,106.6527,106.4059,106.6428,11407.0
2020-01-24 12:05:00,108.02,108.02,107.81,107.84,10249.0,106.6428,106.6428,106.4355,106.4651,10249.0
2020-01-24 12:10:00,107.84,107.91,107.73,107.79,15491.0,106.4651,106.5342,106.3565,106.4158,15491.0
2020-01-24 12:15:00,107.82,107.89,107.48,107.53,18327.0,106.4454,106.5145,106.1097,106.1591,18327.0
2020-01-24 12:20:00,107.54,107.97,107.54,107.97,8856.0,106.1689,106.5935,106.1689,106.5935,8856.0
2020-01-24 12:25:00,107.96,107.98,107.78,107.91,4461.0,106.5836,106.6033,106.4059,106.5342,4461.0
2020-01-24 12:30:00,107.98,108.23,107.97,108.23,6400.0,106.6033,106.8502,106.5935,106.8502,6400.0
2020-01-24 12:35:00,108.12,108.23,108.12,108.21,3367.0,106.7416,106.8502,106.7416,106.8304,3367.0
2020-01-24 12:40:00,108.21,108.4,108.19,108.32,26844.0,106.8304,107.018,106.8107,106.939,26844.0
2020-01-24 12:45:00,108.33,108.41,108.22,108.41,11258.0,106.9489,107.0279,106.8403,107.0279,11258.0
2020-01-24 12:50:00,108.39,108.39,108.21,108.29,10400.0,107.0081,107.0081,106.8304,106.9094,10400.0
2020-01-24 12:55:00,108.27,108.42,108.27,108.42,5960.0,106.8896,107.0377,106.8896,107.0377,5960.0
2020-01-24 13:00:00,108.44,108.44,108.17,108.25,17846.0,107.0575,107.0575,106.7909,106.8699,17846.0
2020-01-24 13:05:00,108.27,108.36,108.2,108.32,8809.0,106.8896,106.9785,106.8205,106.939,8809.0
2020-01-24 13:10:00,108.33,108.38,108.22,108.23,7733.0,106.9489,106.9982,106.8403,106.8502,7733.0
2020-01-24 13:15:00,108.27,108.37,108.27,108.3,2735.0,106.8896,106.9884,106.8896,106.9193,2735.0
2020-01-24 13:20:00,108.32,108.48,108.31,108.48,3640.0,106.939,107.097,106.9291,107.097,3640.0
2020-01-24 13:25:00,108.45,108.51,108.15,108.15,18055.0,107.0673,107.1266,106.7712,106.7712,18055.0
2020-01-24 13:30:00,108.18,108.33,108.16,108.23,30911.0,106.8008,106.9489,106.781,106.8502,30911.0
2020-01-24 13:35:00,108.23,108.36,108.21,108.28,9457.0,106.8502,106.9785,106.8304,106.8995,9457.0
2020-01-24 13:40:00,108.26,108.27,108.18,108.27,7207.0,106.8798,106.8896,106.8008,106.8896,7207.0
2020-01-24 13:45:00,108.28,108.34,108.13,108.2,24733.0,106.8995,106.9587,106.7514,106.8205,24733.0
2020-01-24 13:50:00,108.21,108.41,108.21,108.36,26502.0,106.8304,107.0279,106.8304,106.9785,26502.0
2020-01-24 13:55:00,108.32,108.42,108.25,108.25,43649.0,106.939,107.0377,106.8699,106.8699,43649.0
2020-01-24 14:00:00,108.24,108.33,108.13,108.21,18643.0,106.86,106.9489,106.7514,106.8304,18643.0
2020-01-24 14:05:00,108.21,108.29,108.14,108.21,14411.0,106.8304,106.9094,106.7613,106.8304,14411.0
2020-01-24 14:10:00,108.2,108.2,108.0,108.0,2100.0,106.8205,106.8205,106.6231,106.6231,2100.0
2020-01-24 14:15:00,108.02,108.04,107.86,107.88,30319.0,106.6428,106.6626,106.4849,106.5046,30319.0
2020-01-24 14:20:00,107.88,107.88,107.72,107.84,9358.0,106.5046,106.5046,106.3467,106.4651,9358.0
2020-01-24 14:25:00,107.84,108.01,107.84,107.85,4354.0,106.4651,106.633,106.4651,106.475,4354.0
2020-01-24 14:30:00,107.92,108.02,107.87,107.94,9713.0,106.5441,106.6428,106.4947,106.5638,9713.0
2020-01-24 14:35:00,107.96,108.05,107.91,108.05,6462.0,106.5836,106.6724,106.5342,106.6724,6462.0
2020-01-24 14:40:00,108.08,108.08,107.92,107.94,6595.0,106.7021,106.7021,106.5441,106.5638,6595.0
2020-01-24 14:45:00,107.99,108.04,107.88,108.04,5166.0,106.6132,106.6626,106.5046,106.6626,5166.0
2020-01-24 14:50:00,108.02,108.09,107.97,108.02,21654.0,106.6428,106.7119,106.5935,106.6428,21654.0
2020-01-24 14:55:00,108.04,108.18,108.02,108.15,23958.0,106.6626,106.8008,106.6428,106.7712,23958.0
2020-01-24 15:00:00,108.16,108.36,108.15,108.26,8320.0,106.781,106.9785,106.7712,106.8798,8320.0
2020-01-24 15:05:00,108.32,108.42,108.28,108.42,7963.0,106.939,107.0377,106.8995,107.0377,7963.0
2020-01-24 15:10:00,108.45,108.61,108.43,108.49,13272.0,107.0673,107.2253,107.0476,107.1068,13272.0
2020-01-24 15:15:00,108.49,108.69,108.48,108.69,7347.0,107.1068,107.3043,107.097,107.3043,7347.0
2020-01-24 15:20:00,108.69,108.73,108.54,108.54,33830.0,107.3043,107.3438,107.1562,107.1562,33830.0
2020-01-24 15:25:00,108.52,108.61,108.49,108.54,17945.0,107.1365,107.2253,107.1068,107.1562,17945.0
2020-01-24 15:30:00,108.53,108.53,108.2,108.23,17912.0,107.1463,107.1463,106.8205,106.8502,17912.0
2020-01-24 15:35:00,108.23,108.39,108.21,108.21,10139.0,106.8502,107.0081,106.8304,106.8304,10139.0
2020-01-24 15:40:00,108.22,108.23,108.08,108.18,17851.0,106.8403,106.8502,106.7021,106.8008,17851.0
2020-01-24 15:45:00,108.17,108.28,108.05,108.08,50291.0,106.7909,106.8995,106.6724,106.7021,50291.0
2020-01-24 15:50:00,108.08,108.32,108.02,108.32,52784.0,106.7021,106.939,106.6428,106.939,52784.0
2020-01-24 15:55:00,108.36,108.53,108.2,108.48,115494.0,106.9785,107.1463,106.8205,107.097,115494.0
2020-01-27 09:30:00,104.3,104.3,103.53,103.83,78831.0,102.9703,102.9703,102.2101,102.5062,78831.0
2020-01-27 09:35:00,103.75,105.37,103.75,105.28,117214.0,102.4273,104.0266,102.4273,103.9378,117214.0
2020-01-27 09:40:00,105.53,105.84,105.2,105.69,47318.0,104.1846,104.4906,103.8588,104.3425,47318.0
2020-01-27 09:45:00,105.7,105.97,105.6,105.84,43569.0,104.3524,104.619,104.2537,104.4906,43569.0
2020-01-27 09:50:00,105.89,105.9,105.42,105.42,56473.0,104.54,104.5499,104.076,104.076,56473.0
2020-01-27 09:55:00,105.5,105.5,105.02,105.16,24998.0,104.155,104.155,103.6811,103.8193,24998.0
2020-01-27 10:00:00,105.13,105.13,104.8,104.85,27071.0,103.7897,103.7897,103.4639,103.5132,27071.0
2020-01-27 10:05:00,104.85,104.91,104.55,104.65,64517.0,103.5132,103.5725,103.2171,103.3158,64517.0
2020-01-27 10:10:00,104.67,105.04,104.67,104.98,67730.0,103.3355,103.7008,103.3355,103.6416,67730.0
2020-01-27 10:15:00,104.96,105.33,104.94,105.17,41204.0,103.6218,103.9871,103.6021,103.8292,41204.0
2020-01-27 10:20:00,105.14,105.15,104.86,104.92,43301.0,103.7995,103.8094,103.5231,103.5824,43301.0
2020-01-27 10:25:00,104.92,105.28,104.88,105.19,76624.0,103.5824,103.9378,103.5429,103.8489,76624.0
2020-01-27 10:30:00,105.21,105.26,104.77,104.85,28279.0,103.8687,103.918,103.4343,103.5132,28279.0
2020-01-27 10:35:00,104.89,104.95,104.75,104.86,34106.0,103.5527,103.612,103.4145,103.5231,34106.0
2020-01-27 10:40:00,104.87,104.88,104.58,104.65,21560.0,103.533,103.5429,103.2467,103.3158,21560.0
2020-01-27 10:45:00,104.63,104.72,104.58,104.59,12492.0,103.296,103.3849,103.2467,103.2566,12492.0
2020-01-27 10:50:00,104.62,104.78,104.57,104.61,18912.0,103.2862,103.4441,103.2368,103.2763,18912.0
2020-01-27 10:55:00,104.62,104.78,104.57,104.76,31176.0,103.2862,103.4441,103.2368,103.4244,31176.0
2020-01-27 11:00:00,104.74,104.9,104.74,104.9,14368.0,103.4046,103.5626,103.4046,103.5626,14368.0
2020-01-27 11:05:00,104.91,104.98,104.87,104.88,28287.0,103.5725,103.6416,103.533,103.5429,28287.0
2020-01-27 11:10:00,104.87,104.87,104.6,104.61,19360.0,103.533,103.533,103.2664,103.2763,19360.0
2020-01-27 11:15:00,104.62,104.76,104.55,104.7,20353.0,103.2862,103.4244,103.2171,103.3652,20353.0
2020-01-27 11:20:00,104.7,104.86,104.66,104.79,15354.0,103.3652,103.5231,103.3257,103.454,15354.0
2020-01-27 11:25:00,104.81,105.04,104.8,104.93,23843.0,103.4738,103.7008,103.4639,103.5922,23843.0
2020-01-27 11:30:00,104.93,105.0,104.81,104.93,11195.0,103.5922,103.6613,103.4738,103.5922,11195.0
2020-01-27 11:35:00,104.98,105.33,104.97,105.18,57843.0,103.6416,103.9871,103.6317,103.839,57843.0
2020-01-27 11:40:00,105.2,105.45,105.19,105.45,13346.0,103.8588,104.1056,103.8489,104.1056,13346.0
2020-01-27 11:45:00,105.42,105.53,105.42,105.47,24837.0,104.076,104.1846,104.076,104.1253,24837.0
2020-01-27 11:50:00,105.46,105.58,105.2,105.39,39625.0,104.1155,104.2339,103.8588,104.0464,39625.0
2020-01-27 11:55:00,105.39,105.44,105.27,105.35,29233.0,104.0464,104.0957,103.9279,104.0069,29233.0
2020-01-27 12:00:00,105.38,105.49,105.35,105.4,11802.0,104.0365,104.1451,104.0069,104.0562,11802.0
2020-01-27 12:05:00,105.39,105.39,105.27,105.27,24106.0,104.0464,104.0464,103.9279,103.9279,24106.0
2020-01-27 12:10:00,105.27,105.33,105.21,105.21,47782.0,103.9279,103.9871,103.8687,103.8687,47782.0
2020-01-27 12:15:00,105.25,105.31,105.11,105.19,20128.0,103.9081,103.9674,103.7699,103.8489,20128.0
2020-01-27 12:20:00,105.19,105.31,105.16,105.16,31944.0,103.8489,103.9674,103.8193,103.8193,31944.0
2020-01-27 12:25:00,105.14,105.16,105.06,105.15,20850.0,103.7995,103.8193,103.7206,103.8094,20850.0
2020-01-27 12:30:00,105.17,105.28,105.15,105.25,28186.0,103.8292,103.9378,103.8094,103.9081,28186.0
2020-01-27 12:35:00,105.25,105.27,105.16,105.22,18425.0,103.9081,103.9279,103.8193,103.8785,18425.0
2020-01-27 12:40:00,105.2,105.29,105.2,105.24,45695.0,103.8588,103.9476,103.8588,103.8983,45695.0
2020-01-27 12:45:00,105.25,105.43,105.24,105.39,70671.0,103.9081,104.0858,103.8983,104.0464,70671.0
2020-01-27 12:50:00,105.4,105.42,105.21,105.22,43276.0,104.0562,104.076,103.8687,103.8785,43276.0
2020-01-27 12:55:00,105.23,105.36,105.13,105.34,40322.0,103.8884,104.0167,103.7897,103.997,40322.0
2020-01-27 13:00:00,105.33,105.41,105.31,105.4,22709.0,103.9871,104.0661,103.9674,104.0562,22709.0
2020-01-27 13:05:00,105.4,105.44,105.33,105.38,16639.0,104.0562,104.0957,103.9871,104.0365,16639.0
2020-01-27 13:10:00,105.36,105.44,105.27,105.43,13337.0,104.0167,104.0957,103.9279,104.0858,13337.0
2020-01-27 13:15:00,105.44,105.49,105.39,105.45,10118.0,104.0957,104.1451,104.0464,104.1056,10118.0
2020-01-27 13:20:00,105.47,105.57,105.37,105.4,15444.0,104.1253,104.2241,104.0266,104.0562,15444.0
2020-01-27 13:25:00,105.41,105.49,105.38,105.47,440455.0,104.0661,104.1451,104.0365,104.1253,440455.0
2020-01-27 13:30:00,105.47,105.64,105.46,105.59,24655.0,104.1253,104.2932,104.1155,104.2438,24655.0
2020-01-27 13:35:00,105.59,105.63,105.48,105.51,27814.0,104.2438,104.2833,104.1352,104.1648,27814.0
2020-01-27 13:40:00,105.51,105.53,105.4,105.4,20949.0,104.1648,104.1846,104.0562,104.0562,20949.0
2020-01-27 13:45:00,105.39,105.49,105.38,105.42,14955.0,104.0464,104.1451,104.0365,104.076,14955.0
2020-01-27 13:50:00,105.39,105.45,105.28,105.42,11659.0,104.0464,104.1056,103.9378,104.076,11659.0
2020-01-27 13:55:00,105.42,105.49,105.34,105.35,11637.0,104.076,104.1451,103.997,104.0069,11637.0
2020-01-27 14:00:00,105.36,105.36,105.12,105.14,9385.0,104.0167,104.0167,103.7798,103.7995,9385.0
2020-01-27 14:05:00,105.14,105.21,105.14,105.18,12467.0,103.7995,103.8687,103.7995,103.839,12467.0
2020-01-27 14:10:00,105.18,105.4,105.18,105.4,9123.0,103.839,104.0562,103.839,104.0562,9123.0
2020-01-27 14:15:00,105.37,105.44,105.37,105.44,16731.0,104.0266,104.0957,104.0266,104.0957,16731.0
2020-01-27 14:20:00,105.43,105.46,105.33,105.4,16093.0,104.0858,104.1155,103.9871,104.0562,16093.0
2020-01-27 14:25:00,105.44,105.47,105.39,105.44,20756.0,104.0957,104.1253,104.0464,104.0957,20756.0
2020-01-27 14:30:00,105.44,105.44,105.24,105.28,12159.0,104.0957,104.0957,103.8983,103.9378,12159.0
2020-01-27 14:35:00,105.29,105.34,105.21,105.25,16052.0,103.9476,103.997,103.8687,103.9081,16052.0
2020-01-27 14:40:00,105.25,105.28,105.16,105.2,9350.0,103.9081,103.9378,103.8193,103.8588,9350.0
2020-01-27 14:45:00,105.19,105.21,104.97,104.97,11205.0,103.8489,103.8687,103.6317,103.6317,11205.0
2020-01-27 14:50:00,104.96,105.0,104.84,104.94,16190.0,103.6218,103.6613,103.5034,103.6021,16190.0
2020-01-27 14:55:00,104.92,105.11,104.87,105.11,26472.0,103.5824,103.7699,103.533,103.7699,26472.0
2020-01-27 15:00:00,105.14,105.14,105.01,105.05,10011.0,103.7995,103.7995,103.6712,103.7107,10011.0
2020-01-27 15:05:00,105.04,105.07,104.98,105.0,77514.0,103.7008,103.7304,103.6416,103.6613,77514.0
2020-01-27 15:10:00,104.98,105.01,104.86,104.94,39427.0,103.6416,103.6712,103.5231,103.6021,39427.0
2020-01-27 15:15:00,104.94,105.11,104.92,105.09,38198.0,103.6021,103.7699,103.5824,103.7502,38198.0
2020-01-27 15:20:00,105.09,105.13,105.02,105.04,14971.0,103.7502,103.7897,103.6811,103.7008,14971.0
2020-01-27 15:25:00,105.03,105.11,105.01,105.11,29762.0,103.6909,103.7699,103.6712,103.7699,29762.0
2020-01-27 15:30:00,105.08,105.08,104.71,104.73,78518.0,103.7403,103.7403,103.375,103.3948,78518.0
2020-01-27 15:35:00,104.72,104.75,104.55,104.63,44397.0,103.3849,103.4145,103.2171,103.296,44397.0
2020-01-27 15:40:00,104.63,104.72,104.53,104.67,68421.0,103.296,103.3849,103.1973,103.3355,68421.0
2020-01-27 15:45:00,104.66,104.71,104.55,104.55,56891.0,103.3257,103.375,103.2171,103.2171,56891.0
2020-01-27 15:50:00,104.55,104.88,104.54,104.82,110577.0,103.2171,103.5429,103.2072,103.4836,110577.0
2020-01-27 15:55:00,104.81,104.95,104.75,104.93,261022.0,103.4738,103.612,103.4145,103.5922,261022.0
2020-01-28 09:30:00,106.0,106.52,105.76,106.2,45405.0,104.6486,105.162,104.4116,104.846,45405.0
2020-01-28 09:35:00,106.24,106.24,105.56,106.01,94192.0,104.8855,104.8855,104.2142,104.6585,94192.0
2020-01-28 09:40:00,106.0,106.08,105.77,105.97,8586.0,104.6486,104.7276,104.4215,104.619,8586.0
2020-01-28 09:45:00,106.13,106.13,105.82,106.0,11252.0,104.7769,104.7769,104.4709,104.6486,11252.0
2020-01-28 09:50:00,106.0,106.19,105.85,106.1,19644.0,104.6486,104.8362,104.5005,104.7473,19644.0
2020-01-28 09:55:00,106.1,106.22,105.78,105.83,12835.0,104.7473,104.8658,104.4314,104.4807,12835.0
2020-01-28 10:00:00,105.71,106.02,105.71,105.93,7373.0,104.3623,104.6683,104.3623,104.5795,7373.0
2020-01-28 10:05:00,105.95,106.27,105.95,106.13,16153.0,104.5992,104.9151,104.5992,104.7769,16153.0
2020-01-28 10:10:00,106.18,106.49,106.17,106.46,17174.0,104.8263,105.1323,104.8164,105.1027,17174.0
2020-01-28 10:15:00,106.49,106.65,106.44,106.48,14542.0,105.1323,105.2903,105.083,105.1225,14542.0
2020-01-28 10:20:00,106.54,106.54,106.29,106.49,7041.0,105.1817,105.1817,104.9349,105.1323,7041.0
2020-01-28 10:25:00,106.5,106.63,106.44,106.44,7577.0,105.1422,105.2706,105.083,105.083,7577.0
2020-01-28 10:30:00,106.43,106.67,106.39,106.64,12451.0,105.0731,105.31,105.0336,105.2804,12451.0
2020-01-28 10:35:00,106.6,106.81,106.58,106.79,9886.0,105.2409,105.4483,105.2212,105.4285,9886.0
2020-01-28 10:40:00,106.81,107.0,106.81,106.97,35861.0,105.4483,105.6358,105.4483,105.6062,35861.0
2020-01-28 10:45:00,106.98,107.16,106.97,107.1,32016.0,105.6161,105.7938,105.6062,105.7346,32016.0
2020-01-28 10:50:00,107.1,107.13,107.01,107.04,7634.0,105.7346,105.7642,105.6457,105.6753,7634.0
2020-01-28 10:55:00,107.05,107.11,106.92,107.11,11643.0,105.6852,105.7444,105.5569,105.7444,11643.0
2020-01-28 11:00:00,107.12,107.13,106.9,106.9,15960.0,105.7543,105.7642,105.5371,105.5371,15960.0
2020-01-28 11:05:00,106.88,106.98,106.86,106.9,17291.0,105.5174,105.6161,105.4976,105.5371,17291.0
2020-01-28 11:10:00,106.87,106.93,106.72,106.93,9002.0,105.5075,105.5667,105.3594,105.5667,9002.0
2020-01-28 11:15:00,106.93,106.93,106.75,106.78,5908.0,105.5667,105.5667,105.389,105.4186,5908.0
2020-01-28 11:20:00,106.78,106.95,106.74,106.95,6549.0,105.4186,105.5865,105.3791,105.5865,6549.0
2020-01-28 11:25:00,106.94,107.09,106.91,107.05,7848.0,105.5766,105.7247,105.547,105.6852,7848.0
2020-01-28 11:30:00,107.02,107.06,106.9,107.06,6692.0,105.6556,105.6951,105.5371,105.6951,6692.0
2020-01-28 11:35:00,107.08,107.12,107.01,107.09,5579.0,105.7148,105.7543,105.6457,105.7247,5579.0
2020-01-28 11:40:00,107.12,107.43,107.09,107.41,14861.0,105.7543,106.0604,105.7247,106.0406,14861.0
2020-01-28 11:45:00,107.44,107.46,107.26,107.31,7596.0,106.0702,106.09,105.8925,105.9419,7596.0
2020-01-28 11:50:00,107.32,107.45,107.32,107.38,6788.0,105.9518,106.0801,105.9518,106.011,6788.0
2020-01-28 11:55:00,107.38,107.41,107.29,107.41,3429.0,106.011,106.0406,105.9221,106.0406,3429.0
2020-01-28 12:00:00,107.39,107.39,107.25,107.31,7428.0,106.0209,106.0209,105.8826,105.9419,7428.0
2020-01-28 12:05:00,107.33,107.39,107.33,107.36,7375.0,105.9616,106.0209,105.9616,105.9912,7375.0
2020-01-28 12:10:00,107.35,107.52,107.35,107.5,5138.0,105.9814,106.1492,105.9814,106.1295,5138.0
2020-01-28 12:15:00,107.49,107.54,107.43,107.5,4155.0,106.1196,106.1689,106.0604,106.1295,4155.0
2020-01-28 12:20:00,107.48,107.49,107.42,107.47,9050.0,106.1097,106.1196,106.0505,106.0998,9050.0
2020-01-28 12:25:00,107.45,107.54,107.45,107.47,8526.0,106.0801,106.1689,106.0801,106.0998,8526.0
2020-01-28 12:30:00,107.46,107.46,107.36,107.39,7388.0,106.09,106.09,105.9912,106.0209,7388.0
2020-01-28 12:35:00,107.38,107.43,107.33,107.37,6769.0,106.011,106.0604,105.9616,106.0011,6769.0
2020-01-28 12:40:00,107.38,107.46,107.36,107.44,4522.0,106.011,106.09,105.9912,106.0702,4522.0
2020-01-28 12:45:00,107.46,107.56,107.46,107.53,6053.0,106.09,106.1887,106.09,106.1591,6053.0
2020-01-28 12:50:00,107.53,107.55,107.47,107.54,10390.0,106.1591,106.1788,106.0998,106.1689,10390.0
2020-01-28 12:55:00,107.56,107.59,107.54,107.57,8831.0,106.1887,106.2183,106.1689,106.1986,8831.0
2020-01-28 13:00:00,107.57,107.57,107.41,107.42,9922.0,106.1986,106.1986,106.0406,106.0505,9922.0
2020-01-28 13:05:00,107.4,107.41,107.28,107.36,18759.0,106.0307,106.0406,105.9123,105.9912,18759.0
2020-01-28 13:10:00,107.37,107.46,107.37,107.41,9359.0,106.0011,106.09,106.0011,106.0406,9359.0
2020-01-28 13:15:00,107.41,107.43,107.34,107.39,9546.0,106.0406,106.0604,105.9715,106.0209,9546.0
2020-01-28 13:20:00,107.37,107.51,107.3,107.51,5926.0,106.0011,106.1393,105.932,106.1393,5926.0
2020-01-28 13:25:00,107.53,107.54,107.4,107.46,11377.0,106.1591,106.1689,106.0307,106.09,11377.0
2020-01-28 13:30:00,107.47,107.54,107.44,107.48,13567.0,106.0998,106.1689,106.0702,106.1097,13567.0
2020-01-28 13:35:00,107.49,107.52,107.46,107.47,4590.0,106.1196,106.1492,106.09,106.0998,4590.0
2020-01-28 13:40:00,107.46,107.61,107.46,107.61,6213.0,106.09,106.2381,106.09,106.2381,6213.0
2020-01-28 13:45:00,107.63,107.68,107.62,107.68,13202.0,106.2578,106.3072,106.2479,106.3072,13202.0
2020-01-28 13:50:00,107.68,107.74,107.64,107.74,61110.0,106.3072,106.3664,106.2677,106.3664,61110.0
2020-01-28 13:55:00,107.75,107.83,107.72,107.81,23852.0,106.3763,106.4553,106.3467,106.4355,23852.0
2020-01-28 14:00:00,107.84,107.84,107.74,107.76,6748.0,106.4651,106.4651,106.3664,106.3861,6748.0
2020-01-28 14:05:00,107.75,107.8,107.72,107.8,51526.0,106.3763,106.4256,106.3467,106.4256,51526.0
2020-01-28 14:10:00,107.8,107.99,107.8,107.99,10806.0,106.4256,106.6132,106.4256,106.6132,10806.0
2020-01-28 14:15:00,107.97,107.97,107.84,107.89,10268.0,106.5935,106.5935,106.4651,106.5145,10268.0
2020-01-28 14:20:00,107.92,107.93,107.7,107.74,10918.0,106.5441,106.554,106.3269,106.3664,10918.0
2020-01-28 14:25:00,107.74,107.75,107.68,107.7,7323.0,106.3664,106.3763,106.3072,106.3269,7323.0
2020-01-28 14:30:00,107.69,107.7,107.57,107.59,8200.0,106.317,106.3269,106.1986,106.2183,8200.0
2020-01-28 14:35:00,107.63,107.78,107.61,107.7,13426.0,106.2578,106.4059,106.2381,106.3269,13426.0
2020-01-28 14:40:00,107.7,107.9,107.68,107.9,51516.0,106.3269,106.5244,106.3072,106.5244,51516.0
2020-01-28 14:45:00,107.89,107.93,107.84,107.86,7689.0,106.5145,106.554,106.4651,106.4849,7689.0
2020-01-28 14:50:00,107.85,107.9,107.8,107.8,8913.0,106.475,106.5244,106.4256,106.4256,8913.0
2020-01-28 14:55:00,107.82,107.85,107.77,107.84,7488.0,106.4454,106.475,106.396,106.4651,7488.0
2020-01-28 15:00:00,107.84,107.86,107.74,107.75,18872.0,106.4651,106.4849,106.3664,106.3763,18872.0
2020-01-28 15:05:00,107.75,107.84,107.74,107.83,11141.0,106.3763,106.4651,106.3664,106.4553,11141.0
2020-01-28 15:10:00,107.83,107.9,107.78,107.88,67797.0,106.4553,106.5244,106.4059,106.5046,67797.0
2020-01-28 15:15:00,107.88,107.88,107.75,107.83,11427.0,106.5046,106.5046,106.3763,106.4553,11427.0
2020-01-28 15:20:00,107.83,108.04,107.83,107.98,9194.0,106.4553,106.6626,106.4553,106.6033,9194.0
2020-01-28 15:25:00,107.96,107.99,107.88,107.93,9585.0,106.5836,106.6132,106.5046,106.554,9585.0
2020-01-28 15:30:00,107.93,107.96,107.84,107.96,11115.0,106.554,106.5836,106.4651,106.5836,11115.0
2020-01-28 15:35:00,107.99,108.01,107.78,107.78,15955.0,106.6132,106.633,106.4059,106.4059,15955.0
2020-01-28 15:40:00,107.77,107.94,107.77,107.93,34184.0,106.396,106.5638,106.396,106.554,34184.0
2020-01-28 15:45:00,107.95,107.99,107.9,107.97,49850.0,106.5737,106.6132,106.5244,106.5935,49850.0
2020-01-28 15:50:00,107.96,107.99,107.7,107.73,45652.0,106.5836,106.6132,106.3269,106.3565,45652.0
2020-01-28 15:55:00,107.71,107.95,107.69,107.85,129924.0,106.3368,106.5737,106.317,106.475,129924.0
2020-01-29 09:30:00,108.13,108.74,108.13,108.48,27132.0,106.7514,107.3536,106.7514,107.097,27132.0
2020-01-29 09:35:00,108.64,108.84,108.41,108.74,12298.0,107.2549,107.4524,107.0279,107.3536,12298.0
2020-01-29 09:40:00,108.78,109.06,108.74,109.04,6007.0,107.3931,107.6696,107.3536,107.6498,6007.0
2020-01-29 09:45:00,109.04,109.12,108.96,109.06,5749.0,107.6498,107.7288,107.5708,107.6696,5749.0
2020-01-29 09:50:00,109.05,109.16,108.95,109.13,34411.0,107.6597,107.7683,107.561,107.7387,34411.0
2020-01-29 09:55:00,109.07,109.1,108.9,109.0,27401.0,107.6794,107.7091,107.5116,107.6103,27401.0
2020-01-29 10:00:00,108.93,108.94,108.67,108.84,41444.0,107.5412,107.5511,107.2845,107.4524,41444.0
2020-01-29 10:05:00,108.81,108.83,108.67,108.8,15307.0,107.4228,107.4425,107.2845,107.4129,15307.0
2020-01-29 10:10:00,108.79,108.83,108.5,108.74,12621.0,107.403,107.4425,107.1167,107.3536,12621.0
2020-01-29 10:15:00,108.72,108.82,108.7,108.72,9196.0,107.3339,107.4326,107.3142,107.3339,9196.0
2020-01-29 10:20:00,108.72,108.82,108.59,108.66,9306.0,107.3339,107.4326,107.2056,107.2747,9306.0
2020-01-29 10:25:00,108.66,108.68,108.5,108.59,6927.0,107.2747,107.2944,107.1167,107.2056,6927.0
2020-01-29 10:30:00,108.6,108.6,108.37,108.39,7812.0,107.2154,107.2154,106.9884,107.0081,7812.0
2020-01-29 10:35:00,108.45,108.6,108.36,108.51,6600.0,107.0673,107.2154,106.9785,107.1266,6600.0
2020-01-29 10:40:00,108.61,108.66,108.52,108.58,6428.0,107.2253,107.2747,107.1365,107.1957,6428.0
2020-01-29 10:45:00,108.57,108.78,108.56,108.65,20458.0,107.1858,107.3931,107.1759,107.2648,20458.0
2020-01-29 10:50:00,108.64,108.79,108.58,108.79,8192.0,107.2549,107.403,107.1957,107.403,8192.0
2020-01-29 10:55:00,108.85,108.93,108.8,108.91,3632.0,107.4622,107.5412,107.4129,107.5215,3632.0
2020-01-29 11:00:00,108.9,108.96,108.75,108.96,5681.0,107.5116,107.5708,107.3635,107.5708,5681.0
2020-01-29 11:05:00,108.93,108.94,108.85,108.9,4161.0,107.5412,107.5511,107.4622,107.5116,4161.0
2020-01-29 11:10:00,108.92,109.07,108.86,109.05,29519.0,107.5314,107.6794,107.4721,107.6597,29519.0
2020-01-29 11:15:00,108.96,109.06,108.95,109.0,9394.0,107.5708,107.6696,107.561,107.6103,9394.0
2020-01-29 11:20:00,108.99,109.12,108.96,109.12,6521.0,107.6005,107.7288,107.5708,107.7288,6521.0
2020-01-29 11:25:00,109.13,109.19,109.08,109.08,6951.0,107.7387,107.7979,107.6893,107.6893,6951.0
2020-01-29 11:30:00,109.03,109.09,108.99,109.02,6899.0,107.64,107.6992,107.6005,107.6301,6899.0
2020-01-29 11:35:00,109.02,109.17,109.01,109.17,4352.0,107.6301,107.7782,107.6202,107.7782,4352.0
2020-01-29 11:40:00,109.19,109.19,109.05,109.09,14550.0,107.7979,107.7979,107.6597,107.6992,14550.0
2020-01-29 11:45:00,109.05,109.16,108.99,109.16,4350.0,107.6597,107.7683,107.6005,107.7683,4350.0
2020-01-29 11:50:00,109.14,109.15,109.08,109.14,5585.0,107.7486,107.7584,107.6893,107.7486,5585.0
2020-01-29 11:55:00,109.09,109.15,109.06,109.12,3111.0,107.6992,107.7584,107.6696,107.7288,3111.0
2020-01-29 12:00:00,109.12,109.17,109.09,109.17,4544.0,107.7288,107.7782,107.6992,107.7782,4544.0
2020-01-29 12:05:00,109.16,109.17,109.08,109.15,3189.0,107.7683,107.7782,107.6893,107.7584,3189.0
2020-01-29 12:10:00,109.14,109.31,109.04,109.31,8994.0,107.7486,107.9164,107.6498,107.9164,8994.0
2020-01-29 12:15:00,109.28,109.3,109.24,109.24,4167.0,107.8868,107.9065,107.8473,107.8473,4167.0
2020-01-29 12:20:00,109.24,109.27,109.21,109.24,3929.0,107.8473,107.8769,107.8177,107.8473,3929.0
2020-01-29 12:25:00,109.22,109.23,109.15,109.23,5310.0,107.8275,107.8374,107.7584,107.8374,5310.0
2020-01-29 12:30:00,109.23,109.23,109.18,109.23,4288.0,107.8374,107.8374,107.788,107.8374,4288.0
2020-01-29 12:35:00,109.24,109.24,109.18,109.23,2601.0,107.8473,107.8473,107.788,107.8374,2601.0
2020-01-29 12:40:00,109.22,109.22,109.17,109.18,6001.0,107.8275,107.8275,107.7782,107.788,6001.0
2020-01-29 12:45:00,109.19,109.28,109.18,109.27,2641.0,107.7979,107.8868,107.788,107.8769,2641.0
2020-01-29 12:50:00,109.26,109.27,109.15,109.22,3263.0,107.867,107.8769,107.7584,107.8275,3263.0
2020-01-29 12:55:00,109.2,109.26,109.09,109.13,11326.0,107.8078,107.867,107.6992,107.7387,11326.0
2020-01-29 13:00:00,109.13,109.25,109.13,109.25,4730.0,107.7387,107.8571,107.7387,107.8571,4730.0
2020-01-29 13:05:00,109.26,109.28,109.25,109.28,2451.0,107.867,107.8868,107.8571,107.8868,2451.0
2020-01-29 13:10:00,109.28,109.34,109.27,109.32,4531.0,107.8868,107.946,107.8769,107.9263,4531.0
2020-01-29 13:15:00,109.31,109.41,109.31,109.37,4519.0,107.9164,108.0151,107.9164,107.9756,4519.0
2020-01-29 13:20:00,109.36,109.42,109.35,109.38,6288.0,107.9657,108.025,107.9559,107.9855,6288.0
2020-01-29 13:25:00,109.38,109.48,109.38,109.45,7502.0,107.9855,108.0842,107.9855,108.0546,7502.0
2020-01-29 13:30:00,109.45,109.58,109.45,109.58,4100.0,108.0546,108.1829,108.0546,108.1829,4100.0
2020-01-29 13:35:00,109.57,109.58,109.42,109.43,11592.0,108.1731,108.1829,108.025,108.0349,11592.0
2020-01-29 13:40:00,109.41,109.55,109.39,109.54,3614.0,108.0151,108.1533,107.9954,108.1435,3614.0
2020-01-29 13:45:00,109.54,109.55,109.46,109.52,6632.0,108.1435,108.1533,108.0645,108.1237,6632.0
2020-01-29 13:50:00,109.52,109.58,109.52,109.53,4551.0,108.1237,108.1829,108.1237,108.1336,4551.0
2020-01-29 13:55:00,109.51,109.77,109.51,109.76,8674.0,108.1138,108.3705,108.1138,108.3606,8674.0
2020-01-29 14:00:00,109.8,110.04,109.7,110.04,22312.0,108.4001,108.6371,108.3014,108.6371,22312.0
2020-01-29 14:05:00,110.0,110.08,109.95,110.0,18003.0,108.5976,108.6766,108.5482,108.5976,18003.0
2020-01-29 14:10:00,109.93,109.93,109.8,109.86,11203.0,108.5285,108.5285,108.4001,108.4594,11203.0
2020-01-29 14:15:00,109.9,109.91,109.82,109.9,10893.0,108.4989,108.5087,108.4199,108.4989,10893.0
2020-01-29 14:20:00,109.92,110.04,109.9,110.0,18888.0,108.5186,108.6371,108.4989,108.5976,18888.0
2020-01-29 14:25:00,109.96,110.03,109.91,109.97,8106.0,108.5581,108.6272,108.5087,108.568,8106.0
2020-01-29 14:30:00,110.0,110.13,109.97,110.06,10634.0,108.5976,108.7259,108.568,108.6568,10634.0
2020-01-29 14:35:00,110.07,110.07,109.91,110.01,7979.0,108.6667,108.6667,108.5087,108.6075,7979.0
2020-01-29 14:40:00,110.02,110.03,109.9,109.94,8957.0,108.6173,108.6272,108.4989,108.5384,8957.0
2020-01-29 14:45:00,109.94,109.95,109.77,109.87,13124.0,108.5384,108.5482,108.3705,108.4692,13124.0
2020-01-29 14:50:00,109.87,109.99,109.85,109.9,45260.0,108.4692,108.5877,108.4495,108.4989,45260.0
2020-01-29 14:55:00,109.9,109.99,109.86,109.93,41521.0,108.4989,108.5877,108.4594,108.5285,41521.0
2020-01-29 15:00:00,109.89,109.97,109.82,109.86,39688.0,108.489,108.568,108.4199,108.4594,39688.0
2020-01-29 15:05:00,109.86,110.01,109.86,109.97,27277.0,108.4594,108.6075,108.4594,108.568,27277.0
2020-01-29 15:10:00,109.96,109.97,109.76,109.76,22430.0,108.5581,108.568,108.3606,108.3606,22430.0
2020-01-29 15:15:00,109.73,109.95,109.7,109.95,64790.0,108.331,108.5482,108.3014,108.5482,64790.0
2020-01-29 15:20:00,109.96,109.97,109.48,109.77,104486.0,108.5581,108.568,108.0842,108.3705,104486.0
2020-01-29 15:25:00,109.78,109.98,109.73,109.94,53865.0,108.3804,108.5778,108.331,108.5384,53865.0
2020-01-29 15:30:00,109.88,110.04,109.82,110.01,13428.0,108.4791,108.6371,108.4199,108.6075,13428.0
2020-01-29 15:35:00,110.0,110.02,109.87,109.94,13751.0,108.5976,108.6173,108.4692,108.5384,13751.0
2020-01-29 15:40:00,109.92,109.92,109.78,109.9,23310.0,108.5186,108.5186,108.3804,108.4989,23310.0
2020-01-29 15:45:00,109.9,110.0,109.85,109.94,30770.0,108.4989,108.5976,108.4495,108.5384,30770.0
2020-01-29 15:50:00,109.92,110.01,109.82,109.91,76857.0,108.5186,108.6075,108.4199,108.5087,76857.0
2020-01-29 15:55:00,109.9,110.03,109.87,110.01,149460.0,108.4989,108.6272,108.4692,108.6075,149460.0
2020-01-30 09:30:00,108.3,108.36,107.22,107.59,133241.0,106.9193,106.9785,105.853,106.2183,133241.0
2020-01-30 09:35:00,107.59,108.99,107.58,108.76,42143.0,106.2183,107.6005,106.2084,107.3734,42143.0
2020-01-30 09:40:00,108.74,108.87,108.07,108.76,120705.0,107.3536,107.482,106.6922,107.3734,120705.0
2020-01-30 09:45:00,108.73,109.05,108.64,109.01,40940.0,107.3438,107.6597,107.2549,107.6202,40940.0
2020-01-30 09:50:00,109.08,109.13,108.79,108.94,18255.0,107.6893,107.7387,107.403,107.5511,18255.0
2020-01-30 09:55:00,108.99,109.08,108.56,108.6,31991.0,107.6005,107.6893,107.1759,107.2154,31991.0
2020-01-30 10:00:00,108.63,108.8,108.45,108.8,15295.0,107.2451,107.4129,107.0673,107.4129,15295.0
2020-01-30 10:05:00,108.84,109.01,108.8,108.89,31181.0,107.4524,107.6202,107.4129,107.5017,31181.0
2020-01-30 10:10:00,108.87,108.97,108.83,108.88,11511.0,107.482,107.5807,107.4425,107.4919,11511.0
2020-01-30 10:15:00,108.91,108.93,108.8,108.88,20506.0,107.5215,107.5412,107.4129,107.4919,20506.0
2020-01-30 10:20:00,108.88,108.94,108.83,108.85,11350.0,107.4919,107.5511,107.4425,107.4622,11350.0
2020-01-30 10:25:00,108.87,108.93,108.73,108.82,35930.0,107.482,107.5412,107.3438,107.4326,35930.0
2020-01-30 10:30:00,108.8,108.87,108.75,108.86,33955.0,107.4129,107.482,107.3635,107.4721,33955.0
2020-01-30 10:35:00,108.85,108.9,108.77,108.84,68808.0,107.4622,107.5116,107.3833,107.4524,68808.0
2020-01-30 10:40:00,108.81,109.01,108.8,108.86,60267.0,107.4228,107.6202,107.4129,107.4721,60267.0
2020-01-30 10:45:00,108.85,108.98,108.85,108.98,43020.0,107.4622,107.5906,107.4622,107.5906,43020.0
2020-01-30 10:50:00,108.98,109.07,108.94,109.0,25738.0,107.5906,107.6794,107.5511,107.6103,25738.0
2020-01-30 10:55:00,109.0,109.09,108.71,108.72,44166.0,107.6103,107.6992,107.324,107.3339,44166.0
2020-01-30 11:00:00,108.68,108.84,108.68,108.81,41790.0,107.2944,107.4524,107.2944,107.4228,41790.0
2020-01-30 11:05:00,108.82,108.85,108.75,108.82,5819.0,107.4326,107.4622,107.3635,107.4326,5819.0
2020-01-30 11:10:00,108.8,108.96,108.8,108.92,11444.0,107.4129,107.5708,107.4129,107.5314,11444.0
2020-01-30 11:15:00,108.92,108.94,108.8,108.9,8385.0,107.5314,107.5511,107.4129,107.5116,8385.0
2020-01-30 11:20:00,108.9,109.09,108.9,109.09,20040.0,107.5116,107.6992,107.5116,107.6992,20040.0
2020-01-30 11:25:00,109.08,109.08,108.97,109.01,7164.0,107.6893,107.6893,107.5807,107.6202,7164.0
2020-01-30 11:30:00,109.01,109.02,108.9,108.96,40690.0,107.6202,107.6301,107.5116,107.5708,40690.0
2020-01-30 11:35:00,108.95,109.17,108.94,108.99,16200.0,107.561,107.7782,107.5511,107.6005,16200.0
2020-01-30 11:40:00,108.96,109.27,108.92,109.23,10130.0,107.5708,107.8769,107.5314,107.8374,10130.0
2020-01-30 11:45:00,109.23,109.33,109.13,109.32,8463.0,107.8374,107.9361,107.7387,107.9263,8463.0
2020-01-30 11:50:00,109.33,109.45,109.32,109.36,7553.0,107.9361,108.0546,107.9263,107.9657,7553.0
2020-01-30 11:55:00,109.33,109.34,109.17,109.17,7555.0,107.9361,107.946,107.7782,107.7782,7555.0
2020-01-30 12:00:00,109.17,109.32,109.1,109.3,27867.0,107.7782,107.9263,107.7091,107.9065,27867.0
2020-01-30 12:05:00,109.3,109.34,109.24,109.26,46517.0,107.9065,107.946,107.8473,107.867,46517.0
2020-01-30 12:10:00,109.26,109.36,109.25,109.25,19728.0,107.867,107.9657,107.8571,107.8571,19728.0
2020-01-30 12:15:00,109.25,109.3,109.25,109.28,13834.0,107.8571,107.9065,107.8571,107.8868,13834.0
2020-01-30 12:20:00,109.27,109.32,109.25,109.28,43595.0,107.8769,107.9263,107.8571,107.8868,43595.0
2020-01-30 12:25:00,109.31,109.31,108.76,108.92,17252.0,107.9164,107.9164,107.3734,107.5314,17252.0
2020-01-30 12:30:00,108.92,108.94,108.67,108.71,6135.0,107.5314,107.5511,107.2845,107.324,6135.0
2020-01-30 12:35:00,108.7,108.7,108.24,108.31,15417.0,107.3142,107.3142,106.86,106.9291,15417.0
2020-01-30 12:40:00,108.27,108.39,108.14,108.17,16921.0,106.8896,107.0081,106.7613,106.7909,16921.0
2020-01-30 12:45:00,108.16,108.16,107.81,107.81,11276.0,106.781,106.781,106.4355,106.4355,11276.0
2020-01-30 12:50:00,107.82,108.05,107.73,107.74,14772.0,106.4454,106.6724,106.3565,106.3664,14772.0
2020-01-30 12:55:00,107.74,108.02,107.69,107.82,17676.0,106.3664,106.6428,106.317,106.4454,17676.0
2020-01-30 13:00:00,107.87,108.17,107.87,108.07,11102.0,106.4947,106.7909,106.4947,106.6922,11102.0
2020-01-30 13:05:00,108.02,108.04,107.94,108.01,20067.0,106.6428,106.6626,106.5638,106.633,20067.0
2020-01-30 13:10:00,108.03,108.06,107.94,108.02,8758.0,106.6527,106.6823,106.5638,106.6428,8758.0
2020-01-30 13:15:00,108.01,108.01,107.9,107.92,8239.0,106.633,106.633,106.5244,106.5441,8239.0
2020-01-30 13:20:00,107.97,108.12,107.94,108.05,6184.0,106.5935,106.7416,106.5638,106.6724,6184.0
2020-01-30 13:25:00,108.04,108.08,107.99,107.99,4835.0,106.6626,106.7021,106.6132,106.6132,4835.0
2020-01-30 13:30:00,108.0,108.04,107.85,108.02,8137.0,106.6231,106.6626,106.475,106.6428,8137.0
2020-01-30 13:35:00,108.02,108.32,108.02,108.27,11188.0,106.6428,106.939,106.6428,106.8896,11188.0
2020-01-30 13:40:00,108.26,108.26,108.1,108.13,5311.0,106.8798,106.8798,106.7218,106.7514,5311.0
2020-01-30 13:45:00,108.13,108.26,108.03,108.03,8823.0,106.7514,106.8798,106.6527,106.6527,8823.0
2020-01-30 13:50:00,108.07,108.41,108.03,108.41,12279.0,106.6922,107.0279,106.6527,107.0279,12279.0
2020-01-30 13:55:00,108.34,108.34,108.1,108.25,6790.0,106.9587,106.9587,106.7218,106.8699,6790.0
2020-01-30 14:00:00,108.22,108.24,108.03,108.1,14031.0,106.8403,106.86,106.6527,106.7218,14031.0
2020-01-30 14:05:00,108.1,108.23,108.03,108.2,6768.0,106.7218,106.8502,106.6527,106.8205,6768.0
2020-01-30 14:10:00,108.16,108.43,108.15,108.35,15371.0,106.781,107.0476,106.7712,106.9686,15371.0
2020-01-30 14:15:00,108.38,108.52,108.33,108.36,31106.0,106.9982,107.1365,106.9489,106.9785,31106.0
2020-01-30 14:20:00,108.38,108.41,108.32,108.32,4832.0,106.9982,107.0279,106.939,106.939,4832.0
2020-01-30 14:25:00,108.33,108.43,108.33,108.35,3678.0,106.9489,107.0476,106.9489,106.9686,3678.0
2020-01-30 14:30:00,108.32,108.39,108.26,108.29,7534.0,106.939,107.0081,106.8798,106.9094,7534.0
2020-01-30 14:35:00,108.29,108.3,108.19,108.26,9850.0,106.9094,106.9193,106.8107,106.8798,9850.0
2020-01-30 14:40:00,108.29,108.79,108.0,108.27,32350.0,106.9094,107.403,106.6231,106.8896,32350.0
2020-01-30 14:45:00,108.23,108.46,108.05,108.38,14935.0,106.8502,107.0772,106.6724,106.9982,14935.0
2020-01-30 14:50:00,108.5,108.5,108.19,108.32,8702.0,107.1167,107.1167,106.8107,106.939,8702.0
2020-01-30 14:55:00,108.34,108.66,108.34,108.52,14928.0,106.9587,107.2747,106.9587,107.1365,14928.0
2020-01-30 15:00:00,108.57,108.67,108.46,108.59,14457.0,107.1858,107.2845,107.0772,107.2056,14457.0
2020-01-30 15:05:00,108.58,108.61,108.37,108.37,6775.0,107.1957,107.2253,106.9884,106.9884,6775.0
2020-01-30 15:10:00,108.37,108.46,108.36,108.41,12920.0,106.9884,107.0772,106.9785,107.0279,12920.0
2020-01-30 15:15:00,108.44,108.63,108.39,108.56,12600.0,107.0575,107.2451,107.0081,107.1759,12600.0
2020-01-30 15:20:00,108.6,108.64,108.53,108.64,17454.0,107.2154,107.2549,107.1463,107.2549,17454.0
2020-01-30 15:25:00,108.67,108.76,108.65,108.75,13404.0,107.2845,107.3734,107.2648,107.3635,13404.0
2020-01-30 15:30:00,108.75,108.84,108.73,108.78,12951.0,107.3635,107.4524,107.3438,107.3931,12951.0
2020-01-30 15:35:00,108.76,108.79,108.7,108.79,11442.0,107.3734,107.403,107.3142,107.403,11442.0
2020-01-30 15:40:00,108.78,109.03,108.76,109.02,18744.0,107.3931,107.64,107.3734,107.6301,18744.0
2020-01-30 15:45:00,109.04,109.27,109.01,109.27,24479.0,107.6498,107.8769,107.6202,107.8769,24479.0
2020-01-30 15:50:00,109.22,109.24,109.05,109.08,36572.0,107.8275,107.8473,107.6597,107.6893,36572.0
2020-01-30 15:55:00,109.08,109.19,109.01,109.07,102253.0,107.6893,107.7979,107.6202,107.6794,102253.0
2020-01-31 09:30:00,108.81,108.89,107.88,108.25,21409.0,107.4228,107.5017,106.5046,106.8699,21409.0
2020-01-31 09:35:00,108.25,108.43,108.1,108.24,6142.0,106.8699,107.0476,106.7218,106.86,6142.0
2020-01-31 09:40:00,108.11,108.13,107.83,107.91,12209.0,106.7317,106.7514,106.4553,106.5342,12209.0
2020-01-31 09:45:00,107.91,107.96,107.68,107.68,8169.0,106.5342,106.5836,106.3072,106.3072,8169.0
2020-01-31 09:50:00,107.68,107.72,107.4,107.58,6175.0,106.3072,106.3467,106.0307,106.2084,6175.0
2020-01-31 09:55:00,107.63,107.8,107.59,107.73,5103.0,106.2578,106.4256,106.2183,106.3565,5103.0
2020-01-31 10:00:00,107.69,107.69,107.35,107.42,19637.0,106.317,106.317,105.9814,106.0505,19637.0
2020-01-31 10:05:00,107.47,107.53,107.39,107.41,11438.0,106.0998,106.1591,106.0209,106.0406,11438.0
2020-01-31 10:10:00,107.36,107.52,107.26,107.45,9740.0,105.9912,106.1492,105.8925,106.0801,9740.0
2020-01-31 10:15:00,107.38,107.6,107.38,107.55,11558.0,106.011,106.2282,106.011,106.1788,11558.0
2020-01-31 10:20:00,107.57,107.89,107.55,107.76,13429.0,106.1986,106.5145,106.1788,106.3861,13429.0
2020-01-31 10:25:00,107.73,107.99,107.68,107.87,59922.0,106.3565,106.6132,106.3072,106.4947,59922.0
2020-01-31 10:30:00,107.81,108.06,107.73,107.81,45987.0,106.4355,106.6823,106.3565,106.4355,45987.0
2020-01-31 10:35:00,107.79,107.84,107.57,107.58,22453.0,106.4158,106.4651,106.1986,106.2084,22453.0
2020-01-31 10:40:00,107.6,107.78,107.59,107.75,11159.0,106.2282,106.4059,106.2183,106.3763,11159.0
2020-01-31 10:45:00,107.76,107.81,107.69,107.75,12904.0,106.3861,106.4355,106.317,106.3763,12904.0
2020-01-31 10:50:00,107.74,107.83,107.66,107.73,35694.0,106.3664,106.4553,106.2874,106.3565,35694.0
2020-01-31 10:55:00,107.75,107.78,107.61,107.73,9251.0,106.3763,106.4059,106.2381,106.3565,9251.0
2020-01-31 11:00:00,107.73,108.17,107.7,108.15,10942.0,106.3565,106.7909,106.3269,106.7712,10942.0
2020-01-31 11:05:00,108.17,108.17,107.85,107.87,12453.0,106.7909,106.7909,106.475,106.4947,12453.0
2020-01-31 11:10:00,107.89,108.06,107.79,107.86,27619.0,106.5145,106.6823,106.4158,106.4849,27619.0
2020-01-31 11:15:00,107.84,107.93,107.61,107.89,14819.0,106.4651,106.554,106.2381,106.5145,14819.0
2020-01-31 11:20:00,107.88,107.91,107.72,107.75,71502.0,106.5046,106.5342,106.3467,106.3763,71502.0
2020-01-31 11:25:00,107.72,107.91,107.67,107.76,29802.0,106.3467,106.5342,106.2973,106.3861,29802.0
2020-01-31 11:30:00,107.77,107.87,107.68,107.84,33721.0,106.396,106.4947,106.3072,106.4651,33721.0
2020-01-31 11:35:00,107.79,107.79,107.54,107.67,40016.0,106.4158,106.4158,106.1689,106.2973,40016.0
2020-01-31 11:40:00,107.65,107.92,107.65,107.86,16173.0,106.2775,106.5441,106.2775,106.4849,16173.0
2020-01-31 11:45:00,107.86,108.07,107.84,107.86,6122.0,106.4849,106.6922,106.4651,106.4849,6122.0
2020-01-31 11:50:00,107.84,107.85,107.6,107.75,11923.0,106.4651,106.475,106.2282,106.3763,11923.0
2020-01-31 11:55:00,107.82,107.82,107.65,107.72,7819.0,106.4454,106.4454,106.2775,106.3467,7819.0
2020-01-31 12:00:00,107.73,107.83,107.72,107.76,13352.0,106.3565,106.4553,106.3467,106.3861,13352.0
2020-01-31 12:05:00,107.75,107.83,107.74,107.77,7889.0,106.3763,106.4553,106.3664,106.396,7889.0
2020-01-31 12:10:00,107.77,107.81,107.71,107.75,6965.0,106.396,106.4355,106.3368,106.3763,6965.0
2020-01-31 12:15:00,107.76,107.81,107.7,107.76,9300.0,106.3861,106.4355,106.3269,106.3861,9300.0
2020-01-31 12:20:00,107.75,107.79,107.72,107.76,4158.0,106.3763,106.4158,106.3467,106.3861,4158.0
2020-01-31 12:25:00,107.75,107.86,107.73,107.85,6699.0,106.3763,106.4849,106.3565,106.475,6699.0
2020-01-31 12:30:00,107.8,107.8,107.55,107.72,31374.0,106.4256,106.4256,106.1788,106.3467,31374.0
2020-01-31 12:35:00,107.72,107.82,107.54,107.73,107683.0,106.3467,106.4454,106.1689,106.3565,107683.0
2020-01-31 12:40:00,107.66,108.05,107.52,108.05,22115.0,106.2874,106.6724,106.1492,106.6724,22115.0
2020-01-31 12:45:00,108.04,108.15,107.66,107.67,14299.0,106.6626,106.7712,106.2874,106.2973,14299.0
2020-01-31 12:50:00,107.56,107.75,107.42,107.67,119760.0,106.1887,106.3763,106.0505,106.2973,119760.0
2020-01-31 12:55:00,107.7,107.71,107.6,107.64,42776.0,106.3269,106.3368,106.2282,106.2677,42776.0
2020-01-31 13:00:00,107.64,107.85,107.64,107.73,39996.0,106.2677,106.475,106.2677,106.3565,39996.0
2020-01-31 13:05:00,107.71,107.71,107.62,107.62,23965.0,106.3368,106.3368,106.2479,106.2479,23965.0
2020-01-31 13:10:00,107.63,107.64,107.36,107.42,223438.0,106.2578,106.2677,105.9912,106.0505,223438.0
2020-01-31 13:15:00,107.44,107.45,107.2,107.35,23114.0,106.0702,106.0801,105.8333,105.9814,23114.0
2020-01-31 13:20:00,107.33,107.41,107.23,107.41,34400.0,105.9616,106.0406,105.8629,106.0406,34400.0
2020-01-31 13:25:00,107.37,107.38,107.32,107.37,7204.0,106.0011,106.011,105.9518,106.0011,7204.0
2020-01-31 13:30:00,107.35,107.39,107.08,107.17,16230.0,105.9814,106.0209,105.7148,105.8037,16230.0
2020-01-31 13:35:00,107.2,107.2,107.08,107.1,6177.0,105.8333,105.8333,105.7148,105.7346,6177.0
2020-01-31 13:40:00,107.12,107.14,107.03,107.07,7327.0,105.7543,105.774,105.6655,105.7049,7327.0
2020-01-31 13:45:00,107.13,107.15,107.04,107.13,10613.0,105.7642,105.7839,105.6753,105.7642,10613.0
2020-01-31 13:50:00,107.13,107.21,107.01,107.19,9446.0,105.7642,105.8432,105.6457,105.8234,9446.0
2020-01-31 13:55:00,107.21,107.33,107.14,107.33,18145.0,105.8432,105.9616,105.774,105.9616,18145.0
2020-01-31 14:00:00,107.34,107.59,107.34,107.58,7628.0,105.9715,106.2183,105.9715,106.2084,7628.0
2020-01-31 14:05:00,107.58,107.58,107.44,107.5,13360.0,106.2084,106.2084,106.0702,106.1295,13360.0
2020-01-31 14:10:00,107.5,107.57,107.44,107.44,10053.0,106.1295,106.1986,106.0702,106.0702,10053.0
2020-01-31 14:15:00,107.44,107.52,107.43,107.5,16784.0,106.0702,106.1492,106.0604,106.1295,16784.0
2020-01-31 14:20:00,107.5,107.54,107.25,107.34,46115.0,106.1295,106.1689,105.8826,105.9715,46115.0
2020-01-31 14:25:00,107.36,107.46,107.34,107.45,11256.0,105.9912,106.09,105.9715,106.0801,11256.0
2020-01-31 14:30:00,107.44,107.68,107.42,107.62,29361.0,106.0702,106.3072,106.0505,106.2479,29361.0
2020-01-31 14:35:00,107.62,107.63,107.5,107.52,8978.0,106.2479,106.2578,106.1295,106.1492,8978.0
2020-01-31 14:40:00,107.53,107.55,107.43,107.44,10717.0,106.1591,106.1788,106.0604,106.0702,10717.0
2020-01-31 14:45:00,107.44,107.52,107.42,107.42,14258.0,106.0702,106.1492,106.0505,106.0505,14258.0
2020-01-31 14:50:00,107.42,107.5,107.38,107.47,13476.0,106.0505,106.1295,106.011,106.0998,13476.0
2020-01-31 14:55:00,107.46,107.52,107.43,107.46,16385.0,106.09,106.1492,106.0604,106.09,16385.0
2020-01-31 15:00:00,107.44,107.55,107.36,107.53,33994.0,106.0702,106.1788,105.9912,106.1591,33994.0
2020-01-31 15:05:00,107.52,107.52,107.38,107.42,17476.0,106.1492,106.1492,106.011,106.0505,17476.0
2020-01-31 15:10:00,107.45,107.53,107.42,107.49,14981.0,106.0801,106.1591,106.0505,106.1196,14981.0
2020-01-31 15:15:00,107.5,107.58,107.48,107.52,12897.0,106.1295,106.2084,106.1097,106.1492,12897.0
2020-01-31 15:20:00,107.54,107.59,107.47,107.53,19512.0,106.1689,106.2183,106.0998,106.1591,19512.0
2020-01-31 15:25:00,107.52,107.54,107.42,107.45,29014.0,106.1492,106.1689,106.0505,106.0801,29014.0
2020-01-31 15:30:00,107.44,107.46,107.31,107.31,29018.0,106.0702,106.09,105.9419,105.9419,29018.0
2020-01-31 15:35:00,107.3,107.38,107.28,107.36,40556.0,105.932,106.011,105.9123,105.9912,40556.0
2020-01-31 15:40:00,107.37,107.67,107.2,107.64,64014.0,106.0011,106.2973,105.8333,106.2677,64014.0
2020-01-31 15:45:00,107.66,107.7,107.2,107.2,71954.0,106.2874,106.3269,105.8333,105.8333,71954.0
2020-01-31 15:50:00,107.22,107.53,107.22,107.47,86328.0,105.853,106.1591,105.853,106.0998,86328.0
2020-01-31 15:55:00,107.47,107.93,107.33,107.83,255207.0,106.0998,106.554,105.9616,106.4553,255207.0
2020-02-03 09:30:00,108.54,109.15,108.4,109.15,32087.0,107.1562,107.7584,107.018,107.7584,32087.0
2020-02-03 09:35:00,109.28,109.33,108.83,108.93,16376.0,107.8868,107.9361,107.4425,107.5412,16376.0
2020-02-03 09:40:00,108.86,108.94,108.65,108.77,37137.0,107.4721,107.5511,107.2648,107.3833,37137.0
2020-02-03 09:45:00,108.8,108.89,108.59,108.59,7948.0,107.4129,107.5017,107.2056,107.2056,7948.0
2020-02-03 09:50:00,108.61,109.21,108.61,109.16,5811.0,107.2253,107.8177,107.2253,107.7683,5811.0
2020-02-03 09:55:00,109.25,109.57,109.13,109.33,36814.0,107.8571,108.1731,107.7387,107.9361,36814.0
2020-02-03 10:00:00,109.46,109.89,109.46,109.78,9012.0,108.0645,108.489,108.0645,108.3804,9012.0
2020-02-03 10:05:00,109.77,109.77,109.44,109.62,19416.0,108.3705,108.3705,108.0447,108.2224,19416.0
2020-02-03 10:10:00,109.66,109.82,109.62,109.62,9099.0,108.2619,108.4199,108.2224,108.2224,9099.0
2020-02-03 10:15:00,109.66,109.76,109.57,109.71,32141.0,108.2619,108.3606,108.1731,108.3113,32141.0
2020-02-03 10:20:00,109.71,109.78,109.61,109.72,5804.0,108.3113,108.3804,108.2126,108.3212,5804.0
2020-02-03 10:25:00,109.72,109.73,109.55,109.63,8962.0,108.3212,108.331,108.1533,108.2323,8962.0
2020-02-03 10:30:00,109.63,109.68,109.41,109.41,8890.0,108.2323,108.2817,108.0151,108.0151,8890.0
2020-02-03 10:35:00,109.43,109.44,109.28,109.28,4328.0,108.0349,108.0447,107.8868,107.8868,4328.0
2020-02-03 10:40:00,109.29,109.29,109.22,109.24,5932.0,107.8966,107.8966,107.8275,107.8473,5932.0
2020-02-03 10:45:00,109.26,109.28,109.15,109.24,6337.0,107.867,107.8868,107.7584,107.8473,6337.0
2020-02-03 10:50:00,109.29,109.36,109.17,109.36,18274.0,107.8966,107.9657,107.7782,107.9657,18274.0
2020-02-03 10:55:00,109.32,109.32,109.22,109.28,4427.0,107.9263,107.9263,107.8275,107.8868,4427.0
2020-02-03 11:00:00,109.29,109.42,109.25,109.29,11612.0,107.8966,108.025,107.8571,107.8966,11612.0
2020-02-03 11:05:00,109.3,109.34,109.17,109.27,49262.0,107.9065,107.946,107.7782,107.8769,49262.0
2020-02-03 11:10:00,109.27,109.45,109.19,109.22,16578.0,107.8769,108.0546,107.7979,107.8275,16578.0
2020-02-03 11:15:00,109.21,109.3,109.19,109.28,16032.0,107.8177,107.9065,107.7979,107.8868,16032.0
2020-02-03 11:20:00,109.28,109.35,109.22,109.31,6901.0,107.8868,107.9559,107.8275,107.9164,6901.0
2020-02-03 11:25:00,109.34,109.36,109.18,109.19,13738.0,107.946,107.9657,107.788,107.7979,13738.0
2020-02-03 11:30:00,109.2,109.28,108.9,108.92,42555.0,107.8078,107.8868,107.5116,107.5314,42555.0
2020-02-03 11:35:00,108.92,108.98,108.76,108.83,38757.0,107.5314,107.5906,107.3734,107.4425,38757.0
2020-02-03 11:40:00,108.79,108.83,108.07,108.28,24239.0,107.403,107.4425,106.6922,106.8995,24239.0
2020-02-03 11:45:00,108.29,108.47,108.27,108.43,14578.0,106.9094,107.0871,106.8896,107.0476,14578.0
2020-02-03 11:50:00,108.4,108.48,108.21,108.24,19986.0,107.018,107.097,106.8304,106.86,19986.0
2020-02-03 11:55:00,108.25,108.28,108.15,108.19,18638.0,106.8699,106.8995,106.7712,106.8107,18638.0
2020-02-03 12:00:00,108.22,108.38,108.08,108.38,41728.0,106.8403,106.9982,106.7021,106.9982,41728.0
2020-02-03 12:05:00,108.33,108.46,108.17,108.17,13015.0,106.9489,107.0772,106.7909,106.7909,13015.0
2020-02-03 12:10:00,108.17,108.41,108.17,108.36,13947.0,106.7909,107.0279,106.7909,106.9785,13947.0
2020-02-03 12:15:00,108.41,108.57,108.4,108.55,2674.0,107.0279,107.1858,107.018,107.1661,2674.0
2020-02-03 12:20:00,108.56,108.73,108.52,108.73,4818.0,107.1759,107.3438,107.1365,107.3438,4818.0
2020-02-03 12:25:00,108.69,108.71,108.63,108.67,5283.0,107.3043,107.324,107.2451,107.2845,5283.0
2020-02-03 12:30:00,108.62,108.64,108.48,108.48,3300.0,107.2352,107.2549,107.097,107.097,3300.0
2020-02-03 12:35:00,108.52,108.52,108.39,108.45,2100.0,107.1365,107.1365,107.0081,107.0673,2100.0
2020-02-03 12:40:00,108.47,108.6,108.45,108.57,4600.0,107.0871,107.2154,107.0673,107.1858,4600.0
2020-02-03 12:45:00,108.57,108.68,108.57,108.66,3936.0,107.1858,107.2944,107.1858,107.2747,3936.0
2020-02-03 12:50:00,108.66,108.74,108.64,108.73,6457.0,107.2747,107.3536,107.2549,107.3438,6457.0
2020-02-03 12:55:00,108.72,108.84,108.71,108.78,5881.0,107.3339,107.4524,107.324,107.3931,5881.0
2020-02-03 13:00:00,108.76,108.76,108.71,108.72,4311.0,107.3734,107.3734,107.324,107.3339,4311.0
2020-02-03 13:05:00,108.72,108.73,108.57,108.61,4477.0,107.3339,107.3438,107.1858,107.2253,4477.0
2020-02-03 13:10:00,108.6,108.64,108.45,108.55,10676.0,107.2154,107.2549,107.0673,107.1661,10676.0
2020-02-03 13:15:00,108.55,108.64,108.47,108.63,4515.0,107.1661,107.2549,107.0871,107.2451,4515.0
2020-02-03 13:20:00,108.61,108.67,108.53,108.55,4486.0,107.2253,107.2845,107.1463,107.1661,4486.0
2020-02-03 13:25:00,108.58,108.6,108.53,108.54,6755.0,107.1957,107.2154,107.1463,107.1562,6755.0
2020-02-03 13:30:00,108.57,108.6,108.5,108.54,4690.0,107.1858,107.2154,107.1167,107.1562,4690.0
2020-02-03 13:35:00,108.6,108.76,108.58,108.76,4338.0,107.2154,107.3734,107.1957,107.3734,4338.0
2020-02-03 13:40:00,108.77,108.77,108.69,108.7,10204.0,107.3833,107.3833,107.3043,107.3142,10204.0
2020-02-03 13:45:00,108.68,108.72,108.63,108.72,4126.0,107.2944,107.3339,107.2451,107.3339,4126.0
2020-02-03 13:50:00,108.69,108.69,108.5,108.53,13579.0,107.3043,107.3043,107.1167,107.1463,13579.0
2020-02-03 13:55:00,108.54,108.58,108.52,108.57,6391.0,107.1562,107.1957,107.1365,107.1858,6391.0
2020-02-03 14:00:00,108.56,108.56,108.46,108.49,4924.0,107.1759,107.1759,107.0772,107.1068,4924.0
2020-02-03 14:05:00,108.5,108.5,108.4,108.44,4304.0,107.1167,107.1167,107.018,107.0575,4304.0
2020-02-03 14:10:00,108.42,108.45,108.34,108.35,4701.0,107.0377,107.0673,106.9587,106.9686,4701.0
2020-02-03 14:15:00,108.37,108.42,108.33,108.42,5093.0,106.9884,107.0377,106.9489,107.0377,5093.0
2020-02-03 14:20:00,108.42,108.47,108.35,108.36,5953.0,107.0377,107.0871,106.9686,106.9785,5953.0
2020-02-03 14:25:00,108.38,108.4,108.27,108.33,8868.0,106.9982,107.018,106.8896,106.9489,8868.0
2020-02-03 14:30:00,108.33,108.41,108.21,108.21,6494.0,106.9489,107.0279,106.8304,106.8304,6494.0
2020-02-03 14:35:00,108.21,108.26,108.17,108.22,32411.0,106.8304,106.8798,106.7909,106.8403,32411.0
2020-02-03 14:40:00,108.22,108.34,108.18,108.31,45152.0,106.8403,106.9587,106.8008,106.9291,45152.0
2020-02-03 14:45:00,108.31,108.41,108.31,108.36,13962.0,106.9291,107.0279,106.9291,106.9785,13962.0
2020-02-03 14:50:00,108.39,108.42,108.33,108.41,4603.0,107.0081,107.0377,106.9489,107.0279,4603.0
2020-02-03 14:55:00,108.4,108.4,108.3,108.32,6623.0,107.018,107.018,106.9193,106.939,6623.0
2020-02-03 15:00:00,108.37,108.42,108.32,108.42,4613.0,106.9884,107.0377,106.939,107.0377,4613.0
2020-02-03 15:05:00,108.41,108.46,108.33,108.43,21940.0,107.0279,107.0772,106.9489,107.0476,21940.0
2020-02-03 15:10:00,108.45,108.45,108.38,108.38,3862.0,107.0673,107.0673,106.9982,106.9982,3862.0
2020-02-03 15:15:00,108.42,108.44,108.33,108.39,5931.0,107.0377,107.0575,106.9489,107.0081,5931.0
2020-02-03 15:20:00,108.37,108.5,108.35,108.5,15191.0,106.9884,107.1167,106.9686,107.1167,15191.0
2020-02-03 15:25:00,108.48,108.53,108.45,108.48,7802.0,107.097,107.1463,107.0673,107.097,7802.0
2020-02-03 15:30:00,108.48,108.54,108.41,108.54,13273.0,107.097,107.1562,107.0279,107.1562,13273.0
2020-02-03 15:35:00,108.56,108.57,108.44,108.44,8200.0,107.1759,107.1858,107.0575,107.0575,8200.0
2020-02-03 15:40:00,108.46,108.48,108.3,108.3,9834.0,107.0772,107.097,106.9193,106.9193,9834.0
2020-02-03 15:45:00,108.3,108.32,108.21,108.23,14382.0,106.9193,106.939,106.8304,106.8502,14382.0
2020-02-03 15:50:00,108.23,108.24,107.94,107.98,28575.0,106.8502,106.86,106.5638,106.6033,28575.0
2020-02-03 15:55:00,107.99,108.07,107.82,107.85,70491.0,106.6132,106.6922,106.4454,106.475,70491.0
2020-02-04 09:30:00,109.73,110.56,109.39,110.44,53462.0,108.331,109.1504,107.9954,109.032,53462.0
2020-02-04 09:35:00,110.28,110.76,110.27,110.59,14497.0,108.874,109.3479,108.8641,109.1801,14497.0
2020-02-04 09:40:00,110.66,110.79,110.52,110.66,11459.0,109.2492,109.3775,109.111,109.2492,11459.0
2020-02-04 09:45:00,110.61,110.84,110.58,110.79,15339.0,109.1998,109.4269,109.1702,109.3775,15339.0
2020-02-04 09:50:00,110.83,111.17,110.83,111.12,16066.0,109.417,109.7527,109.417,109.7033,16066.0
2020-02-04 09:55:00,111.05,111.42,110.95,111.21,12809.0,109.6342,109.9995,109.5355,109.7922,12809.0
2020-02-04 10:00:00,111.24,111.24,111.03,111.06,5658.0,109.8218,109.8218,109.6145,109.6441,5658.0
2020-02-04 10:05:00,111.04,111.13,110.85,110.87,8813.0,109.6243,109.7132,109.4367,109.4565,8813.0
2020-02-04 10:10:00,110.93,111.01,110.76,110.79,8371.0,109.5157,109.5947,109.3479,109.3775,8371.0
2020-02-04 10:15:00,110.74,110.74,110.62,110.73,3875.0,109.3282,109.3282,109.2097,109.3183,3875.0
2020-02-04 10:20:00,110.76,111.03,110.66,111.03,5139.0,109.3479,109.6145,109.2492,109.6145,5139.0
2020-02-04 10:25:00,110.97,111.11,110.97,111.08,5046.0,109.5552,109.6934,109.5552,109.6638,5046.0
2020-02-04 10:30:00,111.07,111.07,110.71,110.81,7596.0,109.6539,109.6539,109.2985,109.3973,7596.0
2020-02-04 10:35:00,110.84,111.12,110.83,111.12,7176.0,109.4269,109.7033,109.417,109.7033,7176.0
2020-02-04 10:40:00,111.19,111.23,111.03,111.04,6617.0,109.7724,109.8119,109.6145,109.6243,6617.0
2020-02-04 10:45:00,111.01,111.09,110.89,110.92,7434.0,109.5947,109.6737,109.4762,109.5059,7434.0
2020-02-04 10:50:00,110.92,110.98,110.91,110.95,6466.0,109.5059,109.5651,109.496,109.5355,6466.0
2020-02-04 10:55:00,110.94,111.02,110.92,111.02,11233.0,109.5256,109.6046,109.5059,109.6046,11233.0
2020-02-04 11:00:00,111.06,111.11,110.97,111.03,5583.0,109.6441,109.6934,109.5552,109.6145,5583.0
2020-02-04 11:05:00,111.03,111.11,111.0,111.03,4725.0,109.6145,109.6934,109.5848,109.6145,4725.0
2020-02-04 11:10:00,111.05,111.11,110.89,110.91,15007.0,109.6342,109.6934,109.4762,109.496,15007.0
2020-02-04 11:15:00,110.93,111.11,110.92,111.08,5011.0,109.5157,109.6934,109.5059,109.6638,5011.0
2020-02-04 11:20:00,111.09,111.4,111.04,111.4,18782.0,109.6737,109.9797,109.6243,109.9797,18782.0
2020-02-04 11:25:00,111.39,111.53,111.38,111.48,17280.0,109.9699,110.1081,109.96,110.0587,17280.0
2020-02-04 11:30:00,111.47,111.67,111.41,111.58,11428.0,110.0488,110.2463,109.9896,110.1574,11428.0
2020-02-04 11:35:00,111.61,111.67,111.57,111.59,9898.0,110.1871,110.2463,110.1476,110.1673,9898.0
2020-02-04 11:40:00,111.6,111.62,111.43,111.43,11007.0,110.1772,110.1969,110.0094,110.0094,11007.0
2020-02-04 11:45:00,111.39,111.51,111.38,111.48,10908.0,109.9699,110.0883,109.96,110.0587,10908.0
2020-02-04 11:50:00,111.46,111.47,111.24,111.32,4925.0,110.039,110.0488,109.8218,109.9008,4925.0
2020-02-04 11:55:00,111.29,111.3,111.1,111.25,5500.0,109.8711,109.881,109.6836,109.8316,5500.0
2020-02-04 12:00:00,111.23,111.32,111.2,111.29,5611.0,109.8119,109.9008,109.7823,109.8711,5611.0
2020-02-04 12:05:00,111.29,111.51,111.28,111.48,9288.0,109.8711,110.0883,109.8613,110.0587,9288.0
2020-02-04 12:10:00,111.5,111.65,111.5,111.65,7240.0,110.0785,110.2265,110.0785,110.2265,7240.0
2020-02-04 12:15:00,111.66,111.76,111.56,111.7,17532.0,110.2364,110.3351,110.1377,110.2759,17532.0
2020-02-04 12:20:00,111.72,111.99,111.71,111.97,25021.0,110.2957,110.5622,110.2858,110.5425,25021.0
2020-02-04 12:25:00,111.94,111.94,111.84,111.9,4811.0,110.5129,110.5129,110.4141,110.4734,4811.0
2020-02-04 12:30:00,111.92,111.96,111.71,111.72,8349.0,110.4931,110.5326,110.2858,110.2957,8349.0
2020-02-04 12:35:00,111.73,111.85,111.73,111.81,29317.0,110.3055,110.424,110.3055,110.3845,29317.0
2020-02-04 12:40:00,111.79,111.82,111.7,111.76,3250.0,110.3648,110.3944,110.2759,110.3351,3250.0
2020-02-04 12:45:00,111.82,111.83,111.66,111.68,6488.0,110.3944,110.4043,110.2364,110.2562,6488.0
2020-02-04 12:50:00,111.7,111.76,111.66,111.71,3535.0,110.2759,110.3351,110.2364,110.2858,3535.0
2020-02-04 12:55:00,111.74,111.79,111.67,111.77,5636.0,110.3154,110.3648,110.2463,110.345,5636.0
2020-02-04 13:00:00,111.79,111.81,111.66,111.66,6700.0,110.3648,110.3845,110.2364,110.2364,6700.0
2020-02-04 13:05:00,111.65,111.66,111.49,111.58,17994.0,110.2265,110.2364,110.0686,110.1574,17994.0
2020-02-04 13:10:00,111.59,111.65,111.59,111.62,7383.0,110.1673,110.2265,110.1673,110.1969,7383.0
2020-02-04 13:15:00,111.63,111.63,111.5,111.52,40913.0,110.2068,110.2068,110.0785,110.0982,40913.0
2020-02-04 13:20:00,111.52,111.53,111.33,111.33,39017.0,110.0982,110.1081,109.9106,109.9106,39017.0
2020-02-04 13:25:00,111.35,111.4,111.29,111.36,5705.0,109.9304,109.9797,109.8711,109.9402,5705.0
2020-02-04 13:30:00,111.36,111.43,111.35,111.41,3147.0,109.9402,110.0094,109.9304,109.9896,3147.0
2020-02-04 13:35:00,111.41,111.5,111.35,111.38,13082.0,109.9896,110.0785,109.9304,109.96,13082.0
2020-02-04 13:40:00,111.36,111.38,111.18,111.34,20395.0,109.9402,109.96,109.7625,109.9205,20395.0
2020-02-04 13:45:00,111.33,111.45,111.32,111.4,4072.0,109.9106,110.0291,109.9008,109.9797,4072.0
2020-02-04 13:50:00,111.43,111.44,111.38,111.44,4953.0,110.0094,110.0192,109.96,110.0192,4953.0
2020-02-04 13:55:00,111.44,111.59,111.38,111.59,16840.0,110.0192,110.1673,109.96,110.1673,16840.0
2020-02-04 14:00:00,111.57,111.57,111.5,111.52,3909.0,110.1476,110.1476,110.0785,110.0982,3909.0
2020-02-04 14:05:00,111.51,111.53,111.38,111.38,5322.0,110.0883,110.1081,109.96,109.96,5322.0
2020-02-04 14:10:00,111.36,111.44,111.31,111.42,5539.0,109.9402,110.0192,109.8909,109.9995,5539.0
2020-02-04 14:15:00,111.42,111.42,111.22,111.23,7111.0,109.9995,109.9995,109.802,109.8119,7111.0
2020-02-04 14:20:00,111.22,111.24,111.11,111.11,4183.0,109.802,109.8218,109.6934,109.6934,4183.0
2020-02-04 14:25:00,111.1,111.12,111.01,111.01,6032.0,109.6836,109.7033,109.5947,109.5947,6032.0
2020-02-04 14:30:00,111.0,111.14,110.99,111.0,6290.0,109.5848,109.7231,109.575,109.5848,6290.0
2020-02-04 14:35:00,111.02,111.19,111.02,111.15,4978.0,109.6046,109.7724,109.6046,109.7329,4978.0
2020-02-04 14:40:00,111.16,111.18,111.08,111.14,9309.0,109.7428,109.7625,109.6638,109.7231,9309.0
2020-02-04 14:45:00,111.13,111.22,111.11,111.22,6706.0,109.7132,109.802,109.6934,109.802,6706.0
2020-02-04 14:50:00,111.2,111.2,111.16,111.19,5727.0,109.7823,109.7823,109.7428,109.7724,5727.0
2020-02-04 14:55:00,111.2,111.2,111.06,111.07,6317.0,109.7823,109.7823,109.6441,109.6539,6317.0
2020-02-04 15:00:00,111.06,111.11,110.97,111.04,8772.0,109.6441,109.6934,109.5552,109.6243,8772.0
2020-02-04 15:05:00,111.05,111.19,111.05,111.06,6754.0,109.6342,109.7724,109.6342,109.6441,6754.0
2020-02-04 15:10:00,111.08,111.12,111.0,111.02,5765.0,109.6638,109.7033,109.5848,109.6046,5765.0
2020-02-04 15:15:00,111.04,111.22,111.03,111.22,7673.0,109.6243,109.802,109.6145,109.802,7673.0
2020-02-04 15:20:00,111.21,111.29,111.19,111.19,7325.0,109.7922,109.8711,109.7724,109.7724,7325.0
2020-02-04 15:25:00,111.19,111.23,111.12,111.23,133862.0,109.7724,109.8119,109.7033,109.8119,133862.0
2020-02-04 15:30:00,111.22,111.46,111.22,111.29,11875.0,109.802,110.039,109.802,109.8711,11875.0
2020-02-04 15:35:00,111.28,111.36,111.19,111.19,11344.0,109.8613,109.9402,109.7724,109.7724,11344.0
2020-02-04 15:40:00,111.2,111.22,111.14,111.21,13504.0,109.7823,109.802,109.7231,109.7922,13504.0
2020-02-04 15:45:00,111.21,111.29,111.13,111.29,14492.0,109.7922,109.8711,109.7132,109.8711,14492.0
2020-02-04 15:50:00,111.3,111.3,110.98,110.99,24922.0,109.881,109.881,109.5651,109.575,24922.0
2020-02-04 15:55:00,111.0,111.0,110.9,110.95,88328.0,109.5848,109.5848,109.4861,109.5355,88328.0
2020-02-05 09:30:00,112.44,113.58,112.14,112.59,34460.0,111.0065,112.1319,110.7103,111.1546,34460.0
2020-02-05 09:35:00,112.66,113.5,112.59,112.72,35527.0,111.2237,112.053,111.1546,111.2829,35527.0
2020-02-05 09:40:00,112.8,112.94,112.63,112.86,19532.0,111.3619,111.5001,111.1941,111.4211,19532.0
2020-02-05 09:45:00,112.88,113.06,112.81,112.95,11937.0,111.4409,111.6186,111.3718,111.51,11937.0
2020-02-05 09:50:00,112.94,113.21,112.88,112.88,25722.0,111.5001,111.7667,111.4409,111.4409,25722.0
2020-02-05 09:55:00,113.05,113.09,112.72,113.09,6810.0,111.6087,111.6482,111.2829,111.6482,6810.0
2020-02-05 10:00:00,113.0,113.3,112.96,113.13,30795.0,111.5593,111.8555,111.5198,111.6877,30795.0
2020-02-05 10:05:00,113.16,113.2,112.6,112.74,12186.0,111.7173,111.7568,111.1644,111.3027,12186.0
2020-02-05 10:10:00,112.68,112.88,112.56,112.73,25911.0,111.2434,111.4409,111.1249,111.2928,25911.0
2020-02-05 10:15:00,112.69,112.89,112.67,112.71,25494.0,111.2533,111.4507,111.2335,111.273,25494.0
2020-02-05 10:20:00,112.71,113.03,112.71,112.99,43337.0,111.273,111.589,111.273,111.5495,43337.0
2020-02-05 10:25:00,112.98,112.98,112.56,112.89,37945.0,111.5396,111.5396,111.1249,111.4507,37945.0
2020-02-05 10:30:00,112.89,113.05,112.83,112.94,24409.0,111.4507,111.6087,111.3915,111.5001,24409.0
2020-02-05 10:35:00,112.9,113.0,112.67,112.93,25938.0,111.4606,111.5593,111.2335,111.4902,25938.0
2020-02-05 10:40:00,112.97,113.01,112.86,113.0,10983.0,111.5297,111.5692,111.4211,111.5593,10983.0
2020-02-05 10:45:00,113.02,113.03,112.86,112.94,33901.0,111.5791,111.589,111.4211,111.5001,33901.0
2020-02-05 10:50:00,112.94,113.1,112.9,112.98,89979.0,111.5001,111.6581,111.4606,111.5396,89979.0
2020-02-05 10:55:00,112.98,113.07,112.93,113.0,9777.0,111.5396,111.6284,111.4902,111.5593,9777.0
2020-02-05 11:00:00,113.0,113.02,112.91,112.96,24571.0,111.5593,111.5791,111.4705,111.5198,24571.0
2020-02-05 11:05:00,112.98,113.09,112.96,113.07,11448.0,111.5396,111.6482,111.5198,111.6284,11448.0
2020-02-05 11:10:00,113.07,113.11,113.01,113.05,6977.0,111.6284,111.6679,111.5692,111.6087,6977.0
2020-02-05 11:15:00,113.06,113.27,112.98,113.19,33350.0,111.6186,111.8259,111.5396,111.7469,33350.0
2020-02-05 11:20:00,113.16,113.18,113.03,113.18,17817.0,111.7173,111.737,111.589,111.737,17817.0
2020-02-05 11:25:00,113.2,113.21,113.13,113.19,13721.0,111.7568,111.7667,111.6877,111.7469,13721.0
2020-02-05 11:30:00,113.19,113.19,113.13,113.15,16229.0,111.7469,111.7469,111.6877,111.7074,16229.0
2020-02-05 11:35:00,113.16,113.18,113.09,113.16,27808.0,111.7173,111.737,111.6482,111.7173,27808.0
2020-02-05 11:40:00,113.17,113.19,113.01,113.19,9787.0,111.7272,111.7469,111.5692,111.7469,9787.0
2020-02-05 11:45:00,113.19,113.39,113.19,113.39,25442.0,111.7469,111.9444,111.7469,111.9444,25442.0
2020-02-05 11:50:00,113.4,113.52,113.4,113.48,10258.0,111.9542,112.0727,111.9542,112.0332,10258.0
2020-02-05 11:55:00,113.48,113.58,113.46,113.57,11353.0,112.0332,112.1319,112.0135,112.1221,11353.0
2020-02-05 12:00:00,113.56,113.57,113.45,113.5,19760.0,112.1122,112.1221,112.0036,112.053,19760.0
2020-02-05 12:05:00,113.5,113.56,113.49,113.51,5855.0,112.053,112.1122,112.0431,112.0628,5855.0
2020-02-05 12:10:00,113.5,113.5,113.41,113.49,10461.0,112.053,112.053,111.9641,112.0431,10461.0
2020-02-05 12:15:00,113.48,113.56,113.48,113.48,6320.0,112.0332,112.1122,112.0332,112.0332,6320.0
2020-02-05 12:20:00,113.47,113.47,113.35,113.4,6271.0,112.0233,112.0233,111.9049,111.9542,6271.0
2020-02-05 12:25:00,113.41,113.42,113.3,113.31,5736.0,111.9641,111.974,111.8555,111.8654,5736.0
2020-02-05 12:30:00,113.31,113.33,113.17,113.18,3396.0,111.8654,111.8851,111.7272,111.737,3396.0
2020-02-05 12:35:00,113.15,113.24,113.14,113.23,1536.0,111.7074,111.7963,111.6976,111.7864,1536.0
2020-02-05 12:40:00,113.21,113.23,113.1,113.1,4274.0,111.7667,111.7864,111.6581,111.6581,4274.0
2020-02-05 12:45:00,113.13,113.21,113.09,113.21,17300.0,111.6877,111.7667,111.6482,111.7667,17300.0
2020-02-05 12:50:00,113.23,113.24,113.02,113.08,7106.0,111.7864,111.7963,111.5791,111.6383,7106.0
2020-02-05 12:55:00,113.09,113.09,113.0,113.03,5814.0,111.6482,111.6482,111.5593,111.589,5814.0
2020-02-05 13:00:00,113.03,113.08,112.81,112.84,22615.0,111.589,111.6383,111.3718,111.4014,22615.0
2020-02-05 13:05:00,112.84,112.86,112.69,112.76,11080.0,111.4014,111.4211,111.2533,111.3224,11080.0
2020-02-05 13:10:00,112.76,112.82,112.72,112.74,6275.0,111.3224,111.3816,111.2829,111.3027,6275.0
2020-02-05 13:15:00,112.76,112.79,112.66,112.69,11056.0,111.3224,111.352,111.2237,111.2533,11056.0
2020-02-05 13:20:00,112.67,112.76,112.62,112.75,9429.0,111.2335,111.3224,111.1842,111.3125,9429.0
2020-02-05 13:25:00,112.75,112.79,112.74,112.75,7335.0,111.3125,111.352,111.3027,111.3125,7335.0
2020-02-05 13:30:00,112.75,112.82,112.71,112.74,6165.0,111.3125,111.3816,111.273,111.3027,6165.0
2020-02-05 13:35:00,112.74,112.76,112.68,112.72,9597.0,111.3027,111.3224,111.2434,111.2829,9597.0
2020-02-05 13:40:00,112.72,112.86,112.72,112.86,16093.0,111.2829,111.4211,111.2829,111.4211,16093.0
2020-02-05 13:45:00,112.84,112.92,112.81,112.89,4503.0,111.4014,111.4804,111.3718,111.4507,4503.0
2020-02-05 13:50:00,112.87,112.95,112.86,112.9,5223.0,111.431,111.51,111.4211,111.4606,5223.0
2020-02-05 13:55:00,112.92,112.99,112.92,112.95,5865.0,111.4804,111.5495,111.4804,111.51,5865.0
2020-02-05 14:00:00,112.95,112.95,112.84,112.84,4920.0,111.51,111.51,111.4014,111.4014,4920.0
2020-02-05 14:05:00,112.84,112.86,112.74,112.84,12578.0,111.4014,111.4211,111.3027,111.4014,12578.0
2020-02-05 14:10:00,112.86,112.93,112.86,112.93,2962.0,111.4211,111.4902,111.4211,111.4902,2962.0
2020-02-05 14:15:00,112.94,113.05,112.94,112.96,24369.0,111.5001,111.6087,111.5001,111.5198,24369.0
2020-02-05 14:20:00,112.98,113.08,112.98,113.08,4768.0,111.5396,111.6383,111.5396,111.6383,4768.0
2020-02-05 14:25:00,113.09,113.15,113.04,113.15,7784.0,111.6482,111.7074,111.5988,111.7074,7784.0
2020-02-05 14:30:00,113.14,113.25,113.09,113.23,10795.0,111.6976,111.8062,111.6482,111.7864,10795.0
2020-02-05 14:35:00,113.23,113.24,113.12,113.24,6635.0,111.7864,111.7963,111.6778,111.7963,6635.0
2020-02-05 14:40:00,113.23,113.38,113.16,113.38,6088.0,111.7864,111.9345,111.7173,111.9345,6088.0
2020-02-05 14:45:00,113.36,113.42,113.26,113.36,6653.0,111.9147,111.974,111.816,111.9147,6653.0
2020-02-05 14:50:00,113.37,113.47,113.37,113.42,8514.0,111.9246,112.0233,111.9246,111.974,8514.0
2020-02-05 14:55:00,113.43,113.44,113.33,113.38,7509.0,111.9839,111.9937,111.8851,111.9345,7509.0
2020-02-05 15:00:00,113.37,113.45,113.3,113.32,10210.0,111.9246,112.0036,111.8555,111.8753,10210.0
2020-02-05 15:05:00,113.33,113.34,113.26,113.27,5100.0,111.8851,111.895,111.816,111.8259,5100.0
2020-02-05 15:10:00,113.25,113.3,113.24,113.27,5978.0,111.8062,111.8555,111.7963,111.8259,5978.0
2020-02-05 15:15:00,113.28,113.36,113.27,113.35,4942.0,111.8358,111.9147,111.8259,111.9049,4942.0
2020-02-05 15:20:00,113.35,113.5,113.35,113.5,12003.0,111.9049,112.053,111.9049,112.053,12003.0
2020-02-05 15:25:00,113.5,113.52,113.34,113.38,10184.0,112.053,112.0727,111.895,111.9345,10184.0
2020-02-05 15:30:00,113.39,113.4,113.12,113.16,14561.0,111.9444,111.9542,111.6778,111.7173,14561.0
2020-02-05 15:35:00,113.16,113.23,113.13,113.17,19090.0,111.7173,111.7864,111.6877,111.7272,19090.0
2020-02-05 15:40:00,113.17,113.26,113.13,113.19,39378.0,111.7272,111.816,111.6877,111.7469,39378.0
2020-02-05 15:45:00,113.19,113.19,113.01,113.04,20612.0,111.7469,111.7469,111.5692,111.5988,20612.0
2020-02-05 15:50:00,113.03,113.04,112.75,112.83,44608.0,111.589,111.5988,111.3125,111.3915,44608.0
2020-02-05 15:55:00,112.83,113.28,112.76,113.24,124657.0,111.3915,111.8358,111.3224,111.7963,124657.0
2020-02-06 09:30:00,113.7,113.88,113.04,113.12,14087.0,112.2504,112.4281,111.5988,111.6778,14087.0
2020-02-06 09:35:00,113.11,113.3,112.46,112.7,6917.0,111.6679,111.8555,111.0262,111.2632,6917.0
2020-02-06 09:40:00,112.58,112.86,112.34,112.86,6633.0,111.1447,111.4211,110.9078,111.4211,6633.0
2020-02-06 09:45:00,112.82,113.1,112.82,113.09,4429.0,111.3816,111.6581,111.3816,111.6482,4429.0
2020-02-06 09:50:00,113.03,113.07,112.7,112.72,21748.0,111.589,111.6284,111.2632,111.2829,21748.0
2020-02-06 09:55:00,112.77,113.25,112.73,113.25,49788.0,111.3323,111.8062,111.2928,111.8062,49788.0
2020-02-06 10:00:00,113.36,113.36,113.07,113.2,13541.0,111.9147,111.9147,111.6284,111.7568,13541.0
2020-02-06 10:05:00,113.21,113.21,112.99,112.99,8565.0,111.7667,111.7667,111.5495,111.5495,8565.0
2020-02-06 10:10:00,112.99,113.0,112.86,112.96,17346.0,111.5495,111.5593,111.4211,111.5198,17346.0
2020-02-06 10:15:00,112.93,112.97,112.82,112.84,22783.0,111.4902,111.5297,111.3816,111.4014,22783.0
2020-02-06 10:20:00,112.81,112.84,112.5,112.61,50852.0,111.3718,111.4014,111.0657,111.1743,50852.0
2020-02-06 10:25:00,112.62,112.69,112.51,112.63,5479.0,111.1842,111.2533,111.0756,111.1941,5479.0
2020-02-06 10:30:00,112.62,112.76,112.6,112.75,4216.0,111.1842,111.3224,111.1644,111.3125,4216.0
2020-02-06 10:35:00,112.77,112.79,112.54,112.58,13753.0,111.3323,111.352,111.1052,111.1447,13753.0
2020-02-06 10:40:00,112.56,112.62,112.4,112.4,6693.0,111.1249,111.1842,110.967,110.967,6693.0
2020-02-06 10:45:00,112.42,112.51,112.31,112.43,8919.0,110.9867,111.0756,110.8781,110.9966,8919.0
2020-02-06 10:50:00,112.39,112.42,112.1,112.11,3125.0,110.9571,110.9867,110.6708,110.6807,3125.0
2020-02-06 10:55:00,112.11,112.26,112.1,112.17,6100.0,110.6807,110.8288,110.6708,110.7399,6100.0
2020-02-06 11:00:00,112.1,112.13,111.89,111.89,9223.0,110.6708,110.7004,110.4635,110.4635,9223.0
2020-02-06 11:05:00,111.96,112.01,111.87,111.89,8843.0,110.5326,110.582,110.4437,110.4635,8843.0
2020-02-06 11:10:00,111.86,112.1,111.8,112.04,10966.0,110.4339,110.6708,110.3746,110.6116,10966.0
2020-02-06 11:15:00,112.03,112.06,111.91,111.99,4841.0,110.6017,110.6313,110.4832,110.5622,4841.0
2020-02-06 11:20:00,111.99,112.09,111.99,112.08,5974.0,110.5622,110.6609,110.5622,110.6511,5974.0
2020-02-06 11:25:00,112.08,112.27,112.07,112.11,6103.0,110.6511,110.8386,110.6412,110.6807,6103.0
2020-02-06 11:30:00,112.1,112.12,111.96,112.11,5025.0,110.6708,110.6906,110.5326,110.6807,5025.0
2020-02-06 11:35:00,112.1,112.11,111.99,112.11,5488.0,110.6708,110.6807,110.5622,110.6807,5488.0
2020-02-06 11:40:00,112.12,112.17,112.01,112.01,3722.0,110.6906,110.7399,110.582,110.582,3722.0
2020-02-06 11:45:00,112.03,112.15,112.0,112.15,4482.0,110.6017,110.7202,110.5721,110.7202,4482.0
2020-02-06 11:50:00,112.19,112.21,112.12,112.2,4256.0,110.7597,110.7794,110.6906,110.7695,4256.0
2020-02-06 11:55:00,112.19,112.3,112.19,112.3,4039.0,110.7597,110.8683,110.7597,110.8683,4039.0
2020-02-06 12:00:00,112.32,112.4,112.32,112.37,1542.0,110.888,110.967,110.888,110.9374,1542.0
2020-02-06 12:05:00,112.38,112.46,112.37,112.44,4806.0,110.9472,111.0262,110.9374,111.0065,4806.0
2020-02-06 12:10:00,112.43,112.46,112.31,112.33,4400.0,110.9966,111.0262,110.8781,110.8979,4400.0
2020-02-06 12:15:00,112.37,112.45,112.35,112.44,4366.0,110.9374,111.0164,110.9176,111.0065,4366.0
2020-02-06 12:20:00,112.45,112.53,112.44,112.49,6227.0,111.0164,111.0953,111.0065,111.0558,6227.0
2020-02-06 12:25:00,112.51,112.65,112.49,112.63,9069.0,111.0756,111.2138,111.0558,111.1941,9069.0
2020-02-06 12:30:00,112.63,112.63,112.32,112.39,12888.0,111.1941,111.1941,110.888,110.9571,12888.0
2020-02-06 12:35:00,112.42,112.42,112.33,112.36,3206.0,110.9867,110.9867,110.8979,110.9275,3206.0
2020-02-06 12:40:00,112.38,112.5,112.38,112.5,8713.0,110.9472,111.0657,110.9472,111.0657,8713.0
2020-02-06 12:45:00,112.5,112.5,112.36,112.37,6450.0,111.0657,111.0657,110.9275,110.9374,6450.0
2020-02-06 12:50:00,112.36,112.45,112.33,112.45,7190.0,110.9275,111.0164,110.8979,111.0164,7190.0
2020-02-06 12:55:00,112.45,112.51,112.37,112.48,21730.0,111.0164,111.0756,110.9374,111.046,21730.0
2020-02-06 13:00:00,112.49,112.5,112.4,112.45,4610.0,111.0558,111.0657,110.967,111.0164,4610.0
2020-02-06 13:05:00,112.46,112.48,112.29,112.31,4170.0,111.0262,111.046,110.8584,110.8781,4170.0
2020-02-06 13:10:00,112.31,112.36,112.2,112.26,4827.0,110.8781,110.9275,110.7695,110.8288,4827.0
2020-02-06 13:15:00,112.27,112.32,112.27,112.29,34326.0,110.8386,110.888,110.8386,110.8584,34326.0
2020-02-06 13:20:00,112.27,112.43,112.24,112.41,37716.0,110.8386,110.9966,110.809,110.9769,37716.0
2020-02-06 13:25:00,112.41,112.47,112.41,112.44,5760.0,110.9769,111.0361,110.9769,111.0065,5760.0
2020-02-06 13:30:00,112.47,112.5,112.44,112.46,7124.0,111.0361,111.0657,111.0065,111.0262,7124.0
2020-02-06 13:35:00,112.48,112.48,112.23,112.23,4350.0,111.046,111.046,110.7992,110.7992,4350.0
2020-02-06 13:40:00,112.2,112.26,112.16,112.24,5638.0,110.7695,110.8288,110.73,110.809,5638.0
2020-02-06 13:45:00,112.25,112.29,112.21,112.22,6894.0,110.8189,110.8584,110.7794,110.7893,6894.0
2020-02-06 13:50:00,112.24,112.31,112.21,112.28,9385.0,110.809,110.8781,110.7794,110.8485,9385.0
2020-02-06 13:55:00,112.3,112.39,112.3,112.34,7633.0,110.8683,110.9571,110.8683,110.9078,7633.0
2020-02-06 14:00:00,112.33,112.35,112.22,112.28,7678.0,110.8979,110.9176,110.7893,110.8485,7678.0
2020-02-06 14:05:00,112.27,112.32,112.23,112.27,9013.0,110.8386,110.888,110.7992,110.8386,9013.0
2020-02-06 14:10:00,112.31,112.44,112.31,112.41,7047.0,110.8781,111.0065,110.8781,110.9769,7047.0
2020-02-06 14:15:00,112.41,112.44,112.31,112.34,7388.0,110.9769,111.0065,110.8781,110.9078,7388.0
2020-02-06 14:20:00,112.34,112.38,112.28,112.35,10493.0,110.9078,110.9472,110.8485,110.9176,10493.0
2020-02-06 14:25:00,112.34,112.43,112.31,112.41,7754.0,110.9078,110.9966,110.8781,110.9769,7754.0
2020-02-06 14:30:00,112.42,112.53,112.42,112.51,5774.0,110.9867,111.0953,110.9867,111.0756,5774.0
2020-02-06 14:35:00,112.5,112.51,112.37,112.39,6019.0,111.0657,111.0756,110.9374,110.9571,6019.0
2020-02-06 14:40:00,112.41,112.42,112.36,112.36,4714.0,110.9769,110.9867,110.9275,110.9275,4714.0
2020-02-06 14:45:00,112.38,112.42,112.35,112.41,4721.0,110.9472,110.9867,110.9176,110.9769,4721.0
2020-02-06 14:50:00,112.42,112.44,112.31,112.31,5219.0,110.9867,111.0065,110.8781,110.8781,5219.0
2020-02-06 14:55:00,112.31,112.31,112.19,112.19,4795.0,110.8781,110.8781,110.7597,110.7597,4795.0
2020-02-06 15:00:00,112.18,112.29,112.18,112.29,6155.0,110.7498,110.8584,110.7498,110.8584,6155.0
2020-02-06 15:05:00,112.29,112.36,112.27,112.36,11634.0,110.8584,110.9275,110.8386,110.9275,11634.0
2020-02-06 15:10:00,112.35,112.4,112.31,112.37,14508.0,110.9176,110.967,110.8781,110.9374,14508.0
2020-02-06 15:15:00,112.37,112.38,112.3,112.34,7393.0,110.9374,110.9472,110.8683,110.9078,7393.0
2020-02-06 15:20:00,112.34,112.36,112.28,112.31,9379.0,110.9078,110.9275,110.8485,110.8781,9379.0
2020-02-06 15:25:00,112.32,112.33,112.29,112.3,12074.0,110.888,110.8979,110.8584,110.8683,12074.0
2020-02-06 15:30:00,112.3,112.44,112.3,112.43,18265.0,110.8683,111.0065,110.8683,110.9966,18265.0
2020-02-06 15:35:00,112.44,112.49,112.42,112.49,14575.0,111.0065,111.0558,110.9867,111.0558,14575.0
2020-02-06 15:40:00,112.5,112.61,112.49,112.6,16784.0,111.0657,111.1743,111.0558,111.1644,16784.0
2020-02-06 15:45:00,112.61,112.65,112.59,112.6,12907.0,111.1743,111.2138,111.1546,111.1644,12907.0
2020-02-06 15:50:00,112.61,112.67,112.56,112.66,27314.0,111.1743,111.2335,111.1249,111.2237,27314.0
2020-02-06 15:55:00,112.67,112.72,112.46,112.7,135087.0,111.2335,111.2829,111.0262,111.2632,135087.0
2020-02-07 09:30:00,111.76,111.76,110.83,110.98,16557.0,110.3351,110.3351,109.417,109.5651,16557.0
2020-02-07 09:35:00,111.11,111.34,110.98,110.98,19826.0,109.6934,109.9205,109.5651,109.5651,19826.0
2020-02-07 09:40:00,111.05,111.1,110.81,111.1,24191.0,109.6342,109.6836,109.3973,109.6836,24191.0
2020-02-07 09:45:00,110.98,110.99,110.75,110.87,7777.0,109.5651,109.575,109.338,109.4565,7777.0
2020-02-07 09:50:00,110.82,110.83,110.65,110.68,4262.0,109.4071,109.417,109.2393,109.2689,4262.0
2020-02-07 09:55:00,110.72,110.73,110.42,110.42,2900.0,109.3084,109.3183,109.0122,109.0122,2900.0
2020-02-07 10:00:00,110.55,110.72,110.46,110.66,4475.0,109.1406,109.3084,109.0517,109.2492,4475.0
2020-02-07 10:05:00,110.75,110.78,110.62,110.7,5514.0,109.338,109.3676,109.2097,109.2887,5514.0
2020-02-07 10:10:00,110.73,110.74,110.52,110.65,5700.0,109.3183,109.3282,109.111,109.2393,5700.0
2020-02-07 10:15:00,110.58,110.66,110.51,110.58,3841.0,109.1702,109.2492,109.1011,109.1702,3841.0
2020-02-07 10:20:00,110.67,110.83,110.63,110.8,9221.0,109.259,109.417,109.2196,109.3874,9221.0
2020-02-07 10:25:00,110.83,110.91,110.74,110.85,7831.0,109.417,109.496,109.3282,109.4367,7831.0
2020-02-07 10:30:00,110.9,111.06,110.86,110.95,28329.0,109.4861,109.6441,109.4466,109.5355,28329.0
2020-02-07 10:35:00,110.98,111.02,110.88,110.88,5298.0,109.5651,109.6046,109.4664,109.4664,5298.0
2020-02-07 10:40:00,110.83,110.86,110.77,110.82,3937.0,109.417,109.4466,109.3578,109.4071,3937.0
2020-02-07 10:45:00,110.78,110.8,110.65,110.74,3337.0,109.3676,109.3874,109.2393,109.3282,3337.0
2020-02-07 10:50:00,110.86,110.88,110.78,110.79,5023.0,109.4466,109.4664,109.3676,109.3775,5023.0
2020-02-07 10:55:00,110.8,110.92,110.74,110.81,3499.0,109.3874,109.5059,109.3282,109.3973,3499.0
2020-02-07 11:00:00,110.82,110.82,110.61,110.61,3360.0,109.4071,109.4071,109.1998,109.1998,3360.0
2020-02-07 11:05:00,110.64,110.86,110.64,110.73,3776.0,109.2294,109.4466,109.2294,109.3183,3776.0
2020-02-07 11:10:00,110.73,110.89,110.67,110.85,6887.0,109.3183,109.4762,109.259,109.4367,6887.0
2020-02-07 11:15:00,110.92,111.03,110.84,110.97,6826.0,109.5059,109.6145,109.4269,109.5552,6826.0
2020-02-07 11:20:00,111.03,111.11,111.0,111.11,4560.0,109.6145,109.6934,109.5848,109.6934,4560.0
2020-02-07 11:25:00,111.11,111.3,111.07,111.24,5200.0,109.6934,109.881,109.6539,109.8218,5200.0
2020-02-07 11:30:00,111.24,111.31,111.19,111.23,4516.0,109.8218,109.8909,109.7724,109.8119,4516.0
2020-02-07 11:35:00,111.2,111.27,111.1,111.25,9240.0,109.7823,109.8514,109.6836,109.8316,9240.0
2020-02-07 11:40:00,111.26,111.54,111.26,111.54,12337.0,109.8415,110.118,109.8415,110.118,12337.0
2020-02-07 11:45:00,111.5,111.58,111.44,111.51,4903.0,110.0785,110.1574,110.0192,110.0883,4903.0
2020-02-07 11:50:00,111.56,111.59,111.45,111.46,3940.0,110.1377,110.1673,110.0291,110.039,3940.0
2020-02-07 11:55:00,111.47,111.5,111.44,111.46,2600.0,110.0488,110.0785,110.0192,110.039,2600.0
2020-02-07 12:00:00,111.45,111.61,111.43,111.52,5489.0,110.0291,110.1871,110.0094,110.0982,5489.0
2020-02-07 12:05:00,111.52,111.59,111.47,111.53,26293.0,110.0982,110.1673,110.0488,110.1081,26293.0
2020-02-07 12:10:00,111.51,111.62,111.49,111.62,4064.0,110.0883,110.1969,110.0686,110.1969,4064.0
2020-02-07 12:15:00,111.57,111.61,111.51,111.51,3560.0,110.1476,110.1871,110.0883,110.0883,3560.0
2020-02-07 12:20:00,111.5,111.54,111.49,111.52,2815.0,110.0785,110.118,110.0686,110.0982,2815.0
2020-02-07 12:25:00,111.53,111.59,111.47,111.49,4316.0,110.1081,110.1673,110.0488,110.0686,4316.0
2020-02-07 12:30:00,111.5,111.54,111.43,111.45,4200.0,110.0785,110.118,110.0094,110.0291,4200.0
2020-02-07 12:35:00,111.44,111.44,111.23,111.25,9449.0,110.0192,110.0192,109.8119,109.8316,9449.0
2020-02-07 12:40:00,111.26,111.33,111.25,111.32,6762.0,109.8415,109.9106,109.8316,109.9008,6762.0
2020-02-07 12:45:00,111.31,111.35,111.28,111.33,5700.0,109.8909,109.9304,109.8613,109.9106,5700.0
2020-02-07 12:50:00,111.32,111.37,111.28,111.37,5101.0,109.9008,109.9501,109.8613,109.9501,5101.0
2020-02-07 12:55:00,111.37,111.55,111.37,111.53,6580.0,109.9501,110.1278,109.9501,110.1081,6580.0
2020-02-07 13:00:00,111.54,111.57,111.5,111.55,5043.0,110.118,110.1476,110.0785,110.1278,5043.0
2020-02-07 13:05:00,111.57,111.61,111.53,111.61,5648.0,110.1476,110.1871,110.1081,110.1871,5648.0
2020-02-07 13:10:00,111.6,111.64,111.59,111.59,5343.0,110.1772,110.2167,110.1673,110.1673,5343.0
2020-02-07 13:15:00,111.59,111.61,111.52,111.53,5583.0,110.1673,110.1871,110.0982,110.1081,5583.0
2020-02-07 13:20:00,111.55,111.59,111.52,111.59,6066.0,110.1278,110.1673,110.0982,110.1673,6066.0
2020-02-07 13:25:00,111.59,111.61,111.53,111.61,4744.0,110.1673,110.1871,110.1081,110.1871,4744.0
2020-02-07 13:30:00,111.59,111.63,111.47,111.47,9897.0,110.1673,110.2068,110.0488,110.0488,9897.0
2020-02-07 13:35:00,111.43,111.58,111.42,111.42,5821.0,110.0094,110.1574,109.9995,109.9995,5821.0
2020-02-07 13:40:00,111.43,111.52,111.42,111.51,7400.0,110.0094,110.0982,109.9995,110.0883,7400.0
2020-02-07 13:45:00,111.51,111.53,111.46,111.47,6111.0,110.0883,110.1081,110.039,110.0488,6111.0
2020-02-07 13:50:00,111.48,111.53,111.41,111.43,5990.0,110.0587,110.1081,109.9896,110.0094,5990.0
2020-02-07 13:55:00,111.46,111.48,111.4,111.44,5597.0,110.039,110.0587,109.9797,110.0192,5597.0
2020-02-07 14:00:00,111.44,111.45,111.15,111.17,6505.0,110.0192,110.0291,109.7329,109.7527,6505.0
2020-02-07 14:05:00,111.16,111.26,111.04,111.07,8424.0,109.7428,109.8415,109.6243,109.6539,8424.0
2020-02-07 14:10:00,111.07,111.14,110.97,110.98,9672.0,109.6539,109.7231,109.5552,109.5651,9672.0
2020-02-07 14:15:00,111.02,111.11,110.99,111.05,6088.0,109.6046,109.6934,109.575,109.6342,6088.0
2020-02-07 14:20:00,111.05,111.07,110.93,111.0,5093.0,109.6342,109.6539,109.5157,109.5848,5093.0
2020-02-07 14:25:00,111.02,111.12,110.98,111.07,5305.0,109.6046,109.7033,109.5651,109.6539,5305.0
2020-02-07 14:30:00,111.08,111.24,111.08,111.17,8876.0,109.6638,109.8218,109.6638,109.7527,8876.0
2020-02-07 14:35:00,111.18,111.19,111.08,111.08,4146.0,109.7625,109.7724,109.6638,109.6638,4146.0
2020-02-07 14:40:00,111.06,111.18,110.99,111.18,4930.0,109.6441,109.7625,109.575,109.7625,4930.0
2020-02-07 14:45:00,111.16,111.16,111.05,111.07,4221.0,109.7428,109.7428,109.6342,109.6539,4221.0
2020-02-07 14:50:00,111.05,111.07,110.95,111.04,6063.0,109.6342,109.6539,109.5355,109.6243,6063.0
2020-02-07 14:55:00,111.02,111.13,111.0,111.13,4743.0,109.6046,109.7132,109.5848,109.7132,4743.0
2020-02-07 15:00:00,111.15,111.31,111.15,111.21,6432.0,109.7329,109.8909,109.7329,109.7922,6432.0
2020-02-07 15:05:00,111.2,111.25,111.15,111.18,6916.0,109.7823,109.8316,109.7329,109.7625,6916.0
2020-02-07 15:10:00,111.19,111.23,111.14,111.23,5021.0,109.7724,109.8119,109.7231,109.8119,5021.0
2020-02-07 15:15:00,111.22,111.31,111.21,111.3,11420.0,109.802,109.8909,109.7922,109.881,11420.0
2020-02-07 15:20:00,111.29,111.29,111.14,111.16,6416.0,109.8711,109.8711,109.7231,109.7428,6416.0
2020-02-07 15:25:00,111.16,111.23,111.15,111.21,5698.0,109.7428,109.8119,109.7329,109.7922,5698.0
2020-02-07 15:30:00,111.18,111.26,111.15,111.26,11119.0,109.7625,109.8415,109.7329,109.8415,11119.0
2020-02-07 15:35:00,111.26,111.26,111.08,111.12,13458.0,109.8415,109.8415,109.6638,109.7033,13458.0
2020-02-07 15:40:00,111.11,111.17,111.09,111.15,15048.0,109.6934,109.7527,109.6737,109.7329,15048.0
2020-02-07 15:45:00,111.17,111.21,111.09,111.13,19505.0,109.7527,109.7922,109.6737,109.7132,19505.0
2020-02-07 15:50:00,111.15,111.21,110.84,110.92,35351.0,109.7329,109.7922,109.4269,109.5059,35351.0
2020-02-07 15:55:00,110.93,111.02,110.78,110.91,137418.0,109.5157,109.6046,109.3676,109.496,137418.0
2020-02-10 09:30:00,110.42,110.75,110.15,110.63,21951.0,109.0122,109.338,108.7457,109.2196,21951.0
2020-02-10 09:35:00,110.64,110.76,110.44,110.62,10368.0,109.2294,109.3479,109.032,109.2097,10368.0
2020-02-10 09:40:00,110.62,110.7,110.39,110.46,17626.0,109.2097,109.2887,108.9826,109.0517,17626.0
2020-02-10 09:45:00,110.39,110.48,110.17,110.32,9292.0,108.9826,109.0715,108.7654,108.9135,9292.0
2020-02-10 09:50:00,110.34,110.35,110.15,110.31,7541.0,108.9333,108.9431,108.7457,108.9036,7541.0
2020-02-10 09:55:00,110.21,110.57,110.2,110.51,10939.0,108.8049,109.1603,108.795,109.1011,10939.0
2020-02-10 10:00:00,110.57,110.57,110.37,110.46,11046.0,109.1603,109.1603,108.9629,109.0517,11046.0
2020-02-10 10:05:00,110.52,110.69,110.37,110.52,10181.0,109.111,109.2788,108.9629,109.111,10181.0
2020-02-10 10:10:00,110.48,110.54,110.38,110.52,38492.0,109.0715,109.1307,108.9727,109.111,38492.0
2020-02-10 10:15:00,110.54,110.72,110.54,110.63,13406.0,109.1307,109.3084,109.1307,109.2196,13406.0
2020-02-10 10:20:00,110.62,110.82,110.55,110.81,9056.0,109.2097,109.4071,109.1406,109.3973,9056.0
2020-02-10 10:25:00,110.75,110.8,110.5,110.73,9109.0,109.338,109.3874,109.0912,109.3183,9109.0
2020-02-10 10:30:00,110.62,110.77,110.58,110.77,6218.0,109.2097,109.3578,109.1702,109.3578,6218.0
2020-02-10 10:35:00,110.73,110.77,110.56,110.72,19275.0,109.3183,109.3578,109.1504,109.3084,19275.0
2020-02-10 10:40:00,110.71,110.82,110.66,110.77,6100.0,109.2985,109.4071,109.2492,109.3578,6100.0
2020-02-10 10:45:00,110.75,110.88,110.73,110.86,12007.0,109.338,109.4664,109.3183,109.4466,12007.0
2020-02-10 10:50:00,110.88,110.89,110.7,110.77,24831.0,109.4664,109.4762,109.2887,109.3578,24831.0
2020-02-10 10:55:00,110.74,110.8,110.62,110.65,6822.0,109.3282,109.3874,109.2097,109.2393,6822.0
2020-02-10 11:00:00,110.69,110.73,110.6,110.64,11004.0,109.2788,109.3183,109.1899,109.2294,11004.0
2020-02-10 11:05:00,110.67,110.71,110.58,110.59,23511.0,109.259,109.2985,109.1702,109.1801,23511.0
2020-02-10 11:10:00,110.6,110.63,110.51,110.56,10495.0,109.1899,109.2196,109.1011,109.1504,10495.0
2020-02-10 11:15:00,110.57,110.66,110.53,110.66,10250.0,109.1603,109.2492,109.1208,109.2492,10250.0
2020-02-10 11:20:00,110.69,110.74,110.55,110.6,11011.0,109.2788,109.3282,109.1406,109.1899,11011.0
2020-02-10 11:25:00,110.62,110.72,110.58,110.69,12940.0,109.2097,109.3084,109.1702,109.2788,12940.0
2020-02-10 11:30:00,110.72,110.87,110.65,110.81,20164.0,109.3084,109.4565,109.2393,109.3973,20164.0
2020-02-10 11:35:00,110.81,110.89,110.75,110.78,14914.0,109.3973,109.4762,109.338,109.3676,14914.0
2020-02-10 11:40:00,110.77,110.84,110.7,110.8,7880.0,109.3578,109.4269,109.2887,109.3874,7880.0
2020-02-10 11:45:00,110.77,110.99,110.72,110.9,11208.0,109.3578,109.575,109.3084,109.4861,11208.0
2020-02-10 11:50:00,110.93,110.93,110.74,110.74,11726.0,109.5157,109.5157,109.3282,109.3282,11726.0
2020-02-10 11:55:00,110.74,110.91,110.72,110.89,6367.0,109.3282,109.496,109.3084,109.4762,6367.0
2020-02-10 12:00:00,110.87,110.94,110.82,110.84,6866.0,109.4565,109.5256,109.4071,109.4269,6866.0
2020-02-10 12:05:00,110.84,110.9,110.77,110.85,10104.0,109.4269,109.4861,109.3578,109.4367,10104.0
2020-02-10 12:10:00,110.88,110.95,110.85,110.89,10246.0,109.4664,109.5355,109.4367,109.4762,10246.0
2020-02-10 12:15:00,110.93,110.93,110.81,110.81,5603.0,109.5157,109.5157,109.3973,109.3973,5603.0
2020-02-10 12:20:00,110.83,110.93,110.81,110.86,4360.0,109.417,109.5157,109.3973,109.4466,4360.0
2020-02-10 12:25:00,110.88,110.91,110.81,110.89,8069.0,109.4664,109.496,109.3973,109.4762,8069.0
2020-02-10 12:30:00,110.9,110.91,110.82,110.82,8001.0,109.4861,109.496,109.4071,109.4071,8001.0
2020-02-10 12:35:00,110.83,110.85,110.78,110.81,6883.0,109.417,109.4367,109.3676,109.3973,6883.0
2020-02-10 12:40:00,110.82,110.87,110.77,110.87,6621.0,109.4071,109.4565,109.3578,109.4565,6621.0
2020-02-10 12:45:00,110.87,110.98,110.87,110.89,10577.0,109.4565,109.5651,109.4565,109.4762,10577.0
2020-02-10 12:50:00,110.89,110.9,110.78,110.78,11760.0,109.4762,109.4861,109.3676,109.3676,11760.0
2020-02-10 12:55:00,110.81,110.81,110.72,110.73,9332.0,109.3973,109.3973,109.3084,109.3183,9332.0
2020-02-10 13:00:00,110.73,110.74,110.54,110.55,32215.0,109.3183,109.3282,109.1307,109.1406,32215.0
2020-02-10 13:05:00,110.56,110.81,110.54,110.74,29961.0,109.1504,109.3973,109.1307,109.3282,29961.0
2020-02-10 13:10:00,110.76,110.84,110.68,110.7,4786.0,109.3479,109.4269,109.2689,109.2887,4786.0
2020-02-10 13:15:00,110.72,110.82,110.7,110.76,5035.0,109.3084,109.4071,109.2887,109.3479,5035.0
2020-02-10 13:20:00,110.77,110.89,110.76,110.88,6086.0,109.3578,109.4762,109.3479,109.4664,6086.0
2020-02-10 13:25:00,110.87,110.88,110.81,110.86,3821.0,109.4565,109.4664,109.3973,109.4466,3821.0
2020-02-10 13:30:00,110.86,110.89,110.8,110.84,8903.0,109.4466,109.4762,109.3874,109.4269,8903.0
2020-02-10 13:35:00,110.84,110.88,110.75,110.79,24633.0,109.4269,109.4664,109.338,109.3775,24633.0
2020-02-10 13:40:00,110.79,110.83,110.7,110.75,19605.0,109.3775,109.417,109.2887,109.338,19605.0
2020-02-10 13:45:00,110.76,110.78,110.68,110.74,12682.0,109.3479,109.3676,109.2689,109.3282,12682.0
2020-02-10 13:50:00,110.73,110.81,110.71,110.76,13167.0,109.3183,109.3973,109.2985,109.3479,13167.0
2020-02-10 13:55:00,110.75,110.79,110.56,110.56,60153.0,109.338,109.3775,109.1504,109.1504,60153.0
2020-02-10 14:00:00,110.56,110.59,110.5,110.57,11853.0,109.1504,109.1801,109.0912,109.1603,11853.0
2020-02-10 14:05:00,110.58,110.65,110.51,110.54,25538.0,109.1702,109.2393,109.1011,109.1307,25538.0
2020-02-10 14:10:00,110.55,110.58,110.38,110.45,28019.0,109.1406,109.1702,108.9727,109.0418,28019.0
2020-02-10 14:15:00,110.45,110.56,110.42,110.49,18440.0,109.0418,109.1504,109.0122,109.0813,18440.0
2020-02-10 14:20:00,110.48,110.55,110.48,110.51,8348.0,109.0715,109.1406,109.0715,109.1011,8348.0
2020-02-10 14:25:00,110.52,110.57,110.48,110.53,20339.0,109.111,109.1603,109.0715,109.1208,20339.0
2020-02-10 14:30:00,110.56,110.59,110.48,110.58,14344.0,109.1504,109.1801,109.0715,109.1702,14344.0
2020-02-10 14:35:00,110.59,110.6,110.44,110.54,11990.0,109.1801,109.1899,109.032,109.1307,11990.0
2020-02-10 14:40:00,110.54,110.67,110.53,110.59,8573.0,109.1307,109.259,109.1208,109.1801,8573.0
2020-02-10 14:45:00,110.61,110.68,110.56,110.64,32061.0,109.1998,109.2689,109.1504,109.2294,32061.0
2020-02-10 14:50:00,110.62,110.66,110.59,110.6,14584.0,109.2097,109.2492,109.1801,109.1899,14584.0
2020-02-10 14:55:00,110.62,110.65,110.58,110.6,29347.0,109.2097,109.2393,109.1702,109.1899,29347.0
2020-02-10 15:00:00,110.6,110.78,110.58,110.77,32366.0,109.1899,109.3676,109.1702,109.3578,32366.0
2020-02-10 15:05:00,110.78,110.88,110.71,110.72,41212.0,109.3676,109.4664,109.2985,109.3084,41212.0
2020-02-10 15:10:00,110.75,110.82,110.66,110.66,27597.0,109.338,109.4071,109.2492,109.2492,27597.0
2020-02-10 15:15:00,110.66,110.88,110.66,110.85,28085.0,109.2492,109.4664,109.2492,109.4367,28085.0
2020-02-10 15:20:00,110.85,110.9,110.8,110.82,13002.0,109.4367,109.4861,109.3874,109.4071,13002.0
2020-02-10 15:25:00,110.83,110.99,110.79,110.93,20907.0,109.417,109.575,109.3775,109.5157,20907.0
2020-02-10 15:30:00,110.91,110.92,110.75,110.9,18712.0,109.496,109.5059,109.338,109.4861,18712.0
2020-02-10 15:35:00,110.93,111.03,110.93,110.99,23557.0,109.5157,109.6145,109.5157,109.575,23557.0
2020-02-10 15:40:00,110.99,111.17,110.95,111.09,28284.0,109.575,109.7527,109.5355,109.6737,28284.0
2020-02-10 15:45:00,111.11,111.11,110.9,110.93,39611.0,109.6934,109.6934,109.4861,109.5157,39611.0
2020-02-10 15:50:00,110.94,111.03,110.75,111.03,58456.0,109.5256,109.6145,109.338,109.6145,58456.0
2020-02-10 15:55:00,111.04,111.19,110.92,111.13,126411.0,109.6243,109.7724,109.5059,109.7132,126411.0
2020-02-11 09:30:00,110.44,110.96,109.02,109.34,96389.0,109.032,109.5453,107.6301,107.946,96389.0
2020-02-11 09:35:00,109.71,110.54,109.42,110.05,59445.0,108.3113,109.1307,108.025,108.6469,59445.0
2020-02-11 09:40:00,110.05,111.22,110.04,111.13,41695.0,108.6469,109.802,108.6371,109.7132,41695.0
2020-02-11 09:45:00,111.14,111.99,110.57,111.86,87881.0,109.7231,110.5622,109.1603,110.4339,87881.0
2020-02-11 09:50:00,111.94,112.0,111.26,111.76,22148.0,110.5129,110.5721,109.8415,110.3351,22148.0
2020-02-11 09:55:00,111.67,112.57,111.61,111.95,20957.0,110.2463,111.1348,110.1871,110.5227,20957.0
2020-02-11 10:00:00,112.01,113.16,111.9,113.11,32347.0,110.582,111.7173,110.4734,111.6679,32347.0
2020-02-11 10:05:00,113.13,113.4,112.72,113.03,45933.0,111.6877,111.9542,111.2829,111.589,45933.0
2020-02-11 10:10:00,113.04,113.04,112.65,112.95,35015.0,111.5988,111.5988,111.2138,111.51,35015.0
2020-02-11 10:15:00,112.91,113.09,112.09,112.09,20702.0,111.4705,111.6482,110.6609,110.6609,20702.0
2020-02-11 10:20:00,112.26,112.67,111.95,112.41,19499.0,110.8288,111.2335,110.5227,110.9769,19499.0
2020-02-11 10:25:00,112.41,112.6,112.23,112.43,31053.0,110.9769,111.1644,110.7992,110.9966,31053.0
2020-02-11 10:30:00,112.56,113.03,112.5,112.98,11214.0,111.1249,111.589,111.0657,111.5396,11214.0
2020-02-11 10:35:00,113.01,113.46,112.98,113.46,19192.0,111.5692,112.0135,111.5396,112.0135,19192.0
2020-02-11 10:40:00,113.49,113.62,113.25,113.45,12125.0,112.0431,112.1714,111.8062,112.0036,12125.0
2020-02-11 10:45:00,113.45,113.66,113.4,113.66,6493.0,112.0036,112.2109,111.9542,112.2109,6493.0
2020-02-11 10:50:00,113.69,114.18,113.68,114.17,27289.0,112.2405,112.7243,112.2307,112.7144,27289.0
2020-02-11 10:55:00,114.01,114.24,113.99,114.21,19982.0,112.5565,112.7835,112.5367,112.7539,19982.0
2020-02-11 11:00:00,114.24,115.06,114.24,114.33,87012.0,112.7835,113.5931,112.7835,112.8724,87012.0
2020-02-11 11:05:00,114.33,114.92,114.19,114.22,47533.0,112.8724,113.4549,112.7342,112.7638,47533.0
2020-02-11 11:10:00,114.14,114.48,114.13,114.3,14419.0,112.6848,113.0205,112.6749,112.8428,14419.0
2020-02-11 11:15:00,114.32,114.64,114.15,114.54,26981.0,112.8625,113.1784,112.6947,113.0797,26981.0
2020-02-11 11:20:00,114.46,114.5,114.06,114.19,12480.0,113.0007,113.0402,112.6058,112.7342,12480.0
2020-02-11 11:25:00,114.19,114.81,114.17,114.73,39544.0,112.7342,113.3463,112.7144,113.2673,39544.0
2020-02-11 11:30:00,114.73,114.9,113.97,114.17,40729.0,113.2673,113.4351,112.517,112.7144,40729.0
2020-02-11 11:35:00,114.06,114.44,113.6,113.64,16040.0,112.6058,112.981,112.1517,112.1912,16040.0
2020-02-11 11:40:00,113.53,114.31,113.52,114.09,20996.0,112.0826,112.8526,112.0727,112.6354,20996.0
2020-02-11 11:45:00,114.19,114.2,113.69,113.69,14447.0,112.7342,112.744,112.2405,112.2405,14447.0
2020-02-11 11:50:00,113.7,113.77,113.32,113.32,10470.0,112.2504,112.3195,111.8753,111.8753,10470.0
2020-02-11 11:55:00,113.33,113.44,113.25,113.25,15319.0,111.8851,111.9937,111.8062,111.8062,15319.0
2020-02-11 12:00:00,113.29,113.41,113.1,113.33,19936.0,111.8456,111.9641,111.6581,111.8851,19936.0
2020-02-11 12:05:00,113.3,113.42,113.28,113.37,11394.0,111.8555,111.974,111.8358,111.9246,11394.0
2020-02-11 12:10:00,113.34,113.34,113.11,113.17,11403.0,111.895,111.895,111.6679,111.7272,11403.0
2020-02-11 12:15:00,113.16,113.4,113.13,113.34,12540.0,111.7173,111.9542,111.6877,111.895,12540.0
2020-02-11 12:20:00,113.34,113.55,113.32,113.43,12954.0,111.895,112.1023,111.8753,111.9839,12954.0
2020-02-11 12:25:00,113.45,113.53,113.29,113.29,7963.0,112.0036,112.0826,111.8456,111.8456,7963.0
2020-02-11 12:30:00,113.31,113.35,113.17,113.35,7589.0,111.8654,111.9049,111.7272,111.9049,7589.0
2020-02-11 12:35:00,113.4,113.72,113.31,113.72,14335.0,111.9542,112.2702,111.8654,112.2702,14335.0
2020-02-11 12:40:00,113.67,113.83,113.65,113.73,6337.0,112.2208,112.3788,112.2011,112.28,6337.0
2020-02-11 12:45:00,113.76,113.87,113.71,113.76,8624.0,112.3096,112.4182,112.2603,112.3096,8624.0
2020-02-11 12:50:00,113.78,114.06,113.75,114.03,7247.0,112.3294,112.6058,112.2998,112.5762,7247.0
2020-02-11 12:55:00,114.06,114.11,113.96,113.99,10530.0,112.6058,112.6552,112.5071,112.5367,10530.0
2020-02-11 13:00:00,114.02,114.03,113.74,113.85,17058.0,112.5663,112.5762,112.2899,112.3985,17058.0
2020-02-11 13:05:00,113.88,113.95,113.8,113.93,18093.0,112.4281,112.4972,112.3491,112.4775,18093.0
2020-02-11 13:10:00,113.88,113.88,113.6,113.73,24671.0,112.4281,112.4281,112.1517,112.28,24671.0
2020-02-11 13:15:00,113.75,113.75,113.63,113.75,8029.0,112.2998,112.2998,112.1813,112.2998,8029.0
2020-02-11 13:20:00,113.7,113.72,113.61,113.66,5101.0,112.2504,112.2702,112.1616,112.2109,5101.0
2020-02-11 13:25:00,113.63,113.73,113.62,113.67,5904.0,112.1813,112.28,112.1714,112.2208,5904.0
2020-02-11 13:30:00,113.66,113.86,113.6,113.6,13931.0,112.2109,112.4084,112.1517,112.1517,13931.0
2020-02-11 13:35:00,113.6,113.67,113.43,113.43,16484.0,112.1517,112.2208,111.9839,111.9839,16484.0
2020-02-11 13:40:00,113.47,113.66,113.31,113.57,14030.0,112.0233,112.2109,111.8654,112.1221,14030.0
2020-02-11 13:45:00,113.63,113.78,113.57,113.71,9313.0,112.1813,112.3294,112.1221,112.2603,9313.0
2020-02-11 13:50:00,113.65,113.66,113.37,113.39,8000.0,112.2011,112.2109,111.9246,111.9444,8000.0
2020-02-11 13:55:00,113.43,113.58,113.38,113.58,13850.0,111.9839,112.1319,111.9345,112.1319,13850.0
2020-02-11 14:00:00,113.56,113.58,113.42,113.45,10733.0,112.1122,112.1319,111.974,112.0036,10733.0
2020-02-11 14:05:00,113.47,113.56,113.45,113.51,8072.0,112.0233,112.1122,112.0036,112.0628,8072.0
2020-02-11 14:10:00,113.5,113.59,113.49,113.52,11056.0,112.053,112.1418,112.0431,112.0727,11056.0
2020-02-11 14:15:00,113.5,113.57,113.39,113.5,10274.0,112.053,112.1221,111.9444,112.053,10274.0
2020-02-11 14:20:00,113.5,113.52,113.22,113.22,10447.0,112.053,112.0727,111.7765,111.7765,10447.0
2020-02-11 14:25:00,113.26,113.3,113.0,113.26,22137.0,111.816,111.8555,111.5593,111.816,22137.0
2020-02-11 14:30:00,113.29,113.44,113.2,113.24,26804.0,111.8456,111.9937,111.7568,111.7963,26804.0
2020-02-11 14:35:00,113.26,113.31,112.89,112.9,20009.0,111.816,111.8654,111.4507,111.4606,20009.0
2020-02-11 14:40:00,112.89,113.08,112.76,113.08,17919.0,111.4507,111.6383,111.3224,111.6383,17919.0
2020-02-11 14:45:00,113.08,113.21,112.9,113.21,28057.0,111.6383,111.7667,111.4606,111.7667,28057.0
2020-02-11 14:50:00,113.27,113.52,113.16,113.31,19047.0,111.8259,112.0727,111.7173,111.8654,19047.0
2020-02-11 14:55:00,113.26,113.39,113.09,113.37,9232.0,111.816,111.9444,111.6482,111.9246,9232.0
2020-02-11 15:00:00,113.3,113.47,113.23,113.35,13225.0,111.8555,112.0233,111.7864,111.9049,13225.0
2020-02-11 15:05:00,113.35,113.68,113.35,113.45,12904.0,111.9049,112.2307,111.9049,112.0036,12904.0
2020-02-11 15:10:00,113.41,113.5,113.09,113.18,17078.0,111.9641,112.053,111.6482,111.737,17078.0
2020-02-11 15:15:00,113.18,113.32,113.13,113.13,10246.0,111.737,111.8753,111.6877,111.6877,10246.0
2020-02-11 15:20:00,113.14,113.27,113.11,113.27,8181.0,111.6976,111.8259,111.6679,111.8259,8181.0
2020-02-11 15:25:00,113.21,113.32,113.16,113.24,13534.0,111.7667,111.8753,111.7173,111.7963,13534.0
2020-02-11 15:30:00,113.25,113.48,113.25,113.36,17948.0,111.8062,112.0332,111.8062,111.9147,17948.0
2020-02-11 15:35:00,113.33,113.35,113.15,113.19,14602.0,111.8851,111.9049,111.7074,111.7469,14602.0
2020-02-11 15:40:00,113.16,113.23,112.93,113.0,14698.0,111.7173,111.7864,111.4902,111.5593,14698.0
2020-02-11 15:45:00,112.99,113.07,112.84,112.92,17422.0,111.5495,111.6284,111.4014,111.4804,17422.0
2020-02-11 15:50:00,112.86,113.13,112.85,113.09,34403.0,111.4211,111.6877,111.4113,111.6482,34403.0
2020-02-11 15:55:00,113.1,113.26,112.86,113.0,82220.0,111.6581,111.816,111.4211,111.5593,82220.0
2020-02-12 09:30:00,113.49,114.23,113.2,114.18,49702.0,112.0431,112.7737,111.7568,112.7243,49702.0
2020-02-12 09:35:00,113.98,114.55,113.43,114.42,23170.0,112.5268,113.0896,111.9839,112.9612,23170.0
2020-02-12 09:40:00,114.41,114.88,114.28,114.88,20083.0,112.9514,113.4154,112.823,113.4154,20083.0
2020-02-12 09:45:00,114.78,115.26,114.73,115.26,21855.0,113.3166,113.7905,113.2673,113.7905,21855.0
2020-02-12 09:50:00,115.29,115.46,115.17,115.39,31607.0,113.8201,113.988,113.7017,113.9189,31607.0
2020-02-12 09:55:00,115.39,115.46,115.05,115.32,18241.0,113.9189,113.988,113.5832,113.8498,18241.0
2020-02-12 10:00:00,115.32,115.48,114.89,115.0,28883.0,113.8498,114.0077,113.4252,113.5338,28883.0
2020-02-12 10:05:00,114.95,115.02,114.4,114.54,16941.0,113.4845,113.5536,112.9415,113.0797,16941.0
2020-02-12 10:10:00,114.62,114.71,114.52,114.57,16769.0,113.1587,113.2475,113.06,113.1093,16769.0
2020-02-12 10:15:00,114.58,114.62,114.4,114.52,14185.0,113.1192,113.1587,112.9415,113.06,14185.0
2020-02-12 10:20:00,114.52,114.58,114.15,114.35,15358.0,113.06,113.1192,112.6947,112.8921,15358.0
2020-02-12 10:25:00,114.37,114.46,114.11,114.36,8975.0,112.9119,113.0007,112.6552,112.902,8975.0
2020-02-12 10:30:00,114.36,114.44,114.22,114.25,12956.0,112.902,112.981,112.7638,112.7934,12956.0
2020-02-12 10:35:00,114.25,114.5,114.17,114.17,14788.0,112.7934,113.0402,112.7144,112.7144,14788.0
2020-02-12 10:40:00,114.21,114.21,113.98,114.12,8243.0,112.7539,112.7539,112.5268,112.6651,8243.0
2020-02-12 10:45:00,114.13,114.16,113.58,113.79,15439.0,112.6749,112.7045,112.1319,112.3393,15439.0
2020-02-12 10:50:00,113.75,113.83,113.64,113.67,8567.0,112.2998,112.3788,112.1912,112.2208,8567.0
2020-02-12 10:55:00,113.64,113.71,113.48,113.52,11222.0,112.1912,112.2603,112.0332,112.0727,11222.0
2020-02-12 11:00:00,113.5,113.71,113.46,113.71,8556.0,112.053,112.2603,112.0135,112.2603,8556.0
2020-02-12 11:05:00,113.8,113.96,113.79,113.94,7791.0,112.3491,112.5071,112.3393,112.4874,7791.0
2020-02-12 11:10:00,113.97,114.09,113.85,114.0,11261.0,112.517,112.6354,112.3985,112.5466,11261.0
2020-02-12 11:15:00,114.01,114.23,113.97,114.2,9529.0,112.5565,112.7737,112.517,112.744,9529.0
2020-02-12 11:20:00,114.22,114.38,114.2,114.29,14850.0,112.7638,112.9217,112.744,112.8329,14850.0
2020-02-12 11:25:00,114.27,114.38,114.21,114.34,6732.0,112.8131,112.9217,112.7539,112.8823,6732.0
2020-02-12 11:30:00,114.34,114.34,113.85,114.15,69417.0,112.8823,112.8823,112.3985,112.6947,69417.0
2020-02-12 11:35:00,114.18,114.26,114.1,114.15,7348.0,112.7243,112.8033,112.6453,112.6947,7348.0
2020-02-12 11:40:00,114.16,114.2,114.12,114.18,3493.0,112.7045,112.744,112.6651,112.7243,3493.0
2020-02-12 11:45:00,114.18,114.3,114.14,114.27,3664.0,112.7243,112.8428,112.6848,112.8131,3664.0
2020-02-12 11:50:00,114.28,114.28,114.07,114.1,4569.0,112.823,112.823,112.6157,112.6453,4569.0
2020-02-12 11:55:00,114.1,114.11,113.7,113.73,8900.0,112.6453,112.6552,112.2504,112.28,8900.0
2020-02-12 12:00:00,113.75,113.82,113.72,113.74,6626.0,112.2998,112.3689,112.2702,112.2899,6626.0
2020-02-12 12:05:00,113.76,113.92,113.74,113.91,14458.0,112.3096,112.4676,112.2899,112.4577,14458.0
2020-02-12 12:10:00,113.93,113.93,113.75,113.84,5375.0,112.4775,112.4775,112.2998,112.3886,5375.0
2020-02-12 12:15:00,113.9,113.9,113.83,113.9,3701.0,112.4479,112.4479,112.3788,112.4479,3701.0
2020-02-12 12:20:00,113.91,113.94,113.88,113.89,3704.0,112.4577,112.4874,112.4281,112.438,3704.0
2020-02-12 12:25:00,113.91,113.99,113.83,113.84,6453.0,112.4577,112.5367,112.3788,112.3886,6453.0
2020-02-12 12:30:00,113.84,113.9,113.83,113.89,3479.0,112.3886,112.4479,112.3788,112.438,3479.0
2020-02-12 12:35:00,113.93,113.96,113.9,113.93,5899.0,112.4775,112.5071,112.4479,112.4775,5899.0
2020-02-12 12:40:00,113.92,113.96,113.88,113.88,3391.0,112.4676,112.5071,112.4281,112.4281,3391.0
2020-02-12 12:45:00,113.9,113.92,113.77,113.84,14270.0,112.4479,112.4676,112.3195,112.3886,14270.0
2020-02-12 12:50:00,113.88,113.95,113.69,113.69,6171.0,112.4281,112.4972,112.2405,112.2405,6171.0
2020-02-12 12:55:00,113.72,113.8,113.68,113.79,6739.0,112.2702,112.3491,112.2307,112.3393,6739.0
2020-02-12 13:00:00,113.77,113.84,113.75,113.8,6696.0,112.3195,112.3886,112.2998,112.3491,6696.0
2020-02-12 13:05:00,113.81,113.82,113.75,113.77,2500.0,112.359,112.3689,112.2998,112.3195,2500.0
2020-02-12 13:10:00,113.79,113.85,113.76,113.81,4718.0,112.3393,112.3985,112.3096,112.359,4718.0
2020-02-12 13:15:00,113.8,113.98,113.79,113.91,8443.0,112.3491,112.5268,112.3393,112.4577,8443.0
2020-02-12 13:20:00,113.94,113.94,113.84,113.87,2500.0,112.4874,112.4874,112.3886,112.4182,2500.0
2020-02-12 13:25:00,113.87,113.89,113.75,113.81,10082.0,112.4182,112.438,112.2998,112.359,10082.0
2020-02-12 13:30:00,113.83,113.89,113.75,113.75,8203.0,112.3788,112.438,112.2998,112.2998,8203.0
2020-02-12 13:35:00,113.76,113.84,113.76,113.82,4217.0,112.3096,112.3886,112.3096,112.3689,4217.0
2020-02-12 13:40:00,113.83,113.91,113.81,113.88,4121.0,112.3788,112.4577,112.359,112.4281,4121.0
2020-02-12 13:45:00,113.89,113.96,113.88,113.93,8725.0,112.438,112.5071,112.4281,112.4775,8725.0
2020-02-12 13:50:00,113.95,114.05,113.94,113.94,18180.0,112.4972,112.596,112.4874,112.4874,18180.0
2020-02-12 13:55:00,113.91,113.92,113.81,113.88,8964.0,112.4577,112.4676,112.359,112.4281,8964.0
2020-02-12 14:00:00,113.88,113.93,113.81,113.84,18614.0,112.4281,112.4775,112.359,112.3886,18614.0
2020-02-12 14:05:00,113.87,113.88,113.82,113.84,5000.0,112.4182,112.4281,112.3689,112.3886,5000.0
2020-02-12 14:10:00,113.84,113.86,113.69,113.7,23050.0,112.3886,112.4084,112.2405,112.2504,23050.0
2020-02-12 14:15:00,113.7,113.73,113.58,113.68,12496.0,112.2504,112.28,112.1319,112.2307,12496.0
2020-02-12 14:20:00,113.67,114.14,113.66,114.12,22227.0,112.2208,112.6848,112.2109,112.6651,22227.0
2020-02-12 14:25:00,114.15,114.23,113.95,113.95,7133.0,112.6947,112.7737,112.4972,112.4972,7133.0
2020-02-12 14:30:00,113.94,113.96,113.82,113.9,6151.0,112.4874,112.5071,112.3689,112.4479,6151.0
2020-02-12 14:35:00,113.9,114.02,113.9,113.95,7113.0,112.4479,112.5663,112.4479,112.4972,7113.0
2020-02-12 14:40:00,113.96,114.0,113.83,113.85,6582.0,112.5071,112.5466,112.3788,112.3985,6582.0
2020-02-12 14:45:00,113.88,113.91,113.85,113.87,7222.0,112.4281,112.4577,112.3985,112.4182,7222.0
2020-02-12 14:50:00,113.87,113.88,113.73,113.77,10970.0,112.4182,112.4281,112.28,112.3195,10970.0
2020-02-12 14:55:00,113.79,113.82,113.72,113.73,5110.0,112.3393,112.3689,112.2702,112.28,5110.0
2020-02-12 15:00:00,113.73,113.83,113.73,113.77,10281.0,112.28,112.3788,112.28,112.3195,10281.0
2020-02-12 15:05:00,113.78,113.84,113.74,113.81,19089.0,112.3294,112.3886,112.2899,112.359,19089.0
2020-02-12 15:10:00,113.81,113.84,113.71,113.84,6692.0,112.359,112.3886,112.2603,112.3886,6692.0
2020-02-12 15:15:00,113.83,113.84,113.73,113.84,7281.0,112.3788,112.3886,112.28,112.3886,7281.0
2020-02-12 15:20:00,113.84,113.88,113.79,113.86,9750.0,112.3886,112.4281,112.3393,112.4084,9750.0
2020-02-12 15:25:00,113.87,113.92,113.8,113.87,17912.0,112.4182,112.4676,112.3491,112.4182,17912.0
2020-02-12 15:30:00,113.86,113.86,113.78,113.86,13026.0,112.4084,112.4084,112.3294,112.4084,13026.0
2020-02-12 15:35:00,113.85,113.91,113.84,113.86,11903.0,112.3985,112.4577,112.3886,112.4084,11903.0
2020-02-12 15:40:00,113.86,113.99,113.86,113.94,25396.0,112.4084,112.5367,112.4084,112.4874,25396.0
2020-02-12 15:45:00,113.94,114.02,113.86,113.9,29871.0,112.4874,112.5663,112.4084,112.4479,29871.0
2020-02-12 15:50:00,113.91,113.91,113.75,113.76,55304.0,112.4577,112.4577,112.2998,112.3096,55304.0
2020-02-12 15:55:00,113.74,113.78,113.51,113.72,186051.0,112.2899,112.3294,112.0628,112.2702,186051.0
2020-02-13 09:30:00,112.79,112.82,112.27,112.76,22344.0,111.352,111.3816,110.8386,111.3224,22344.0
2020-02-13 09:35:00,112.68,112.81,112.12,112.12,5836.0,111.2434,111.3718,110.6906,110.6906,5836.0
2020-02-13 09:40:00,112.18,112.29,111.91,112.1,8397.0,110.7498,110.8584,110.4832,110.6708,8397.0
2020-02-13 09:45:00,112.11,112.17,111.83,112.11,8300.0,110.6807,110.7399,110.4043,110.6807,8300.0
2020-02-13 09:50:00,112.19,112.27,111.97,112.27,13969.0,110.7597,110.8386,110.5425,110.8386,13969.0
2020-02-13 09:55:00,112.35,112.35,111.73,111.73,7083.0,110.9176,110.9176,110.3055,110.3055,7083.0
2020-02-13 10:00:00,111.76,111.85,111.5,111.5,63664.0,110.3351,110.424,110.0785,110.0785,63664.0
2020-02-13 10:05:00,111.54,111.67,111.17,111.59,20187.0,110.118,110.2463,109.7527,110.1673,20187.0
2020-02-13 10:10:00,111.66,112.15,111.64,112.15,7553.0,110.2364,110.7202,110.2167,110.7202,7553.0
2020-02-13 10:15:00,111.94,112.21,111.86,112.08,5961.0,110.5129,110.7794,110.4339,110.6511,5961.0
2020-02-13 10:20:00,112.08,112.4,112.05,112.26,6329.0,110.6511,110.967,110.6214,110.8288,6329.0
2020-02-13 10:25:00,112.26,112.36,112.16,112.16,7737.0,110.8288,110.9275,110.73,110.73,7737.0
2020-02-13 10:30:00,112.19,112.19,111.79,111.79,26851.0,110.7597,110.7597,110.3648,110.3648,26851.0
2020-02-13 10:35:00,111.82,111.96,111.69,111.87,7106.0,110.3944,110.5326,110.266,110.4437,7106.0
2020-02-13 10:40:00,111.94,112.22,111.94,112.2,5968.0,110.5129,110.7893,110.5129,110.7695,5968.0
2020-02-13 10:45:00,112.2,112.45,112.2,112.45,3490.0,110.7695,111.0164,110.7695,111.0164,3490.0
2020-02-13 10:50:00,112.48,112.77,112.46,112.76,15092.0,111.046,111.3323,111.0262,111.3224,15092.0
2020-02-13 10:55:00,112.73,112.82,112.57,112.82,12551.0,111.2928,111.3816,111.1348,111.3816,12551.0
2020-02-13 11:00:00,112.8,113.0,112.75,112.96,9281.0,111.3619,111.5593,111.3125,111.5198,9281.0
2020-02-13 11:05:00,112.92,113.13,112.92,113.1,7498.0,111.4804,111.6877,111.4804,111.6581,7498.0
2020-02-13 11:10:00,113.08,113.18,112.96,113.05,9002.0,111.6383,111.737,111.5198,111.6087,9002.0
2020-02-13 11:15:00,113.07,113.22,113.0,113.22,7269.0,111.6284,111.7765,111.5593,111.7765,7269.0
2020-02-13 11:20:00,113.24,113.32,113.23,113.29,4801.0,111.7963,111.8753,111.7864,111.8456,4801.0
2020-02-13 11:25:00,113.31,113.45,113.29,113.35,6596.0,111.8654,112.0036,111.8456,111.9049,6596.0
2020-02-13 11:30:00,113.36,113.52,113.34,113.46,11481.0,111.9147,112.0727,111.895,112.0135,11481.0
2020-02-13 11:35:00,113.49,113.51,113.29,113.42,6413.0,112.0431,112.0628,111.8456,111.974,6413.0
2020-02-13 11:40:00,113.45,113.45,113.31,113.34,3192.0,112.0036,112.0036,111.8654,111.895,3192.0
2020-02-13 11:45:00,113.37,113.37,113.08,113.15,5114.0,111.9246,111.9246,111.6383,111.7074,5114.0
2020-02-13 11:50:00,113.08,113.12,113.03,113.06,4340.0,111.6383,111.6778,111.589,111.6186,4340.0
2020-02-13 11:55:00,113.05,113.17,113.05,113.16,6241.0,111.6087,111.7272,111.6087,111.7173,6241.0
2020-02-13 12:00:00,113.19,113.19,113.12,113.18,17269.0,111.7469,111.7469,111.6778,111.737,17269.0
2020-02-13 12:05:00,113.18,113.29,113.18,113.29,10508.0,111.737,111.8456,111.737,111.8456,10508.0
2020-02-13 12:10:00,113.29,113.39,113.25,113.25,4617.0,111.8456,111.9444,111.8062,111.8062,4617.0
2020-02-13 12:15:00,113.27,113.36,113.27,113.3,2992.0,111.8259,111.9147,111.8259,111.8555,2992.0
2020-02-13 12:20:00,113.31,113.45,113.2,113.45,13465.0,111.8654,112.0036,111.7568,112.0036,13465.0
2020-02-13 12:25:00,113.44,113.54,113.31,113.42,6640.0,111.9937,112.0925,111.8654,111.974,6640.0
2020-02-13 12:30:00,113.44,113.54,113.44,113.45,4919.0,111.9937,112.0925,111.9937,112.0036,4919.0
2020-02-13 12:35:00,113.42,113.49,113.35,113.35,2701.0,111.974,112.0431,111.9049,111.9049,2701.0
2020-02-13 12:40:00,113.31,113.36,113.29,113.35,5096.0,111.8654,111.9147,111.8456,111.9049,5096.0
2020-02-13 12:45:00,113.36,113.41,113.33,113.33,2785.0,111.9147,111.9641,111.8851,111.8851,2785.0
2020-02-13 12:50:00,113.36,113.41,113.34,113.39,3895.0,111.9147,111.9641,111.895,111.9444,3895.0
2020-02-13 12:55:00,113.36,113.38,113.2,113.2,3889.0,111.9147,111.9345,111.7568,111.7568,3889.0
2020-02-13 13:00:00,113.21,113.36,113.2,113.28,4008.0,111.7667,111.9147,111.7568,111.8358,4008.0
2020-02-13 13:05:00,113.22,113.25,112.95,113.01,17848.0,111.7765,111.8062,111.51,111.5692,17848.0
2020-02-13 13:10:00,112.94,113.03,112.92,112.93,3845.0,111.5001,111.589,111.4804,111.4902,3845.0
2020-02-13 13:15:00,112.93,113.01,112.89,113.01,3880.0,111.4902,111.5692,111.4507,111.5692,3880.0
2020-02-13 13:20:00,112.98,113.1,112.9,113.09,3634.0,111.5396,111.6581,111.4606,111.6482,3634.0
2020-02-13 13:25:00,113.12,113.2,113.11,113.14,3675.0,111.6778,111.7568,111.6679,111.6976,3675.0
2020-02-13 13:30:00,113.15,113.19,113.04,113.09,5768.0,111.7074,111.7469,111.5988,111.6482,5768.0
2020-02-13 13:35:00,113.08,113.14,113.06,113.14,3988.0,111.6383,111.6976,111.6186,111.6976,3988.0
2020-02-13 13:40:00,113.17,113.32,113.13,113.32,5421.0,111.7272,111.8753,111.6877,111.8753,5421.0
2020-02-13 13:45:00,113.34,113.39,113.3,113.39,4485.0,111.895,111.9444,111.8555,111.9444,4485.0
2020-02-13 13:50:00,113.38,113.47,113.37,113.4,5279.0,111.9345,112.0233,111.9246,111.9542,5279.0
2020-02-13 13:55:00,113.41,113.43,113.34,113.43,6953.0,111.9641,111.9839,111.895,111.9839,6953.0
2020-02-13 14:00:00,113.41,113.46,113.38,113.42,8632.0,111.9641,112.0135,111.9345,111.974,8632.0
2020-02-13 14:05:00,113.42,113.42,113.24,113.24,3922.0,111.974,111.974,111.7963,111.7963,3922.0
2020-02-13 14:10:00,113.25,113.31,113.19,113.29,7806.0,111.8062,111.8654,111.7469,111.8456,7806.0
2020-02-13 14:15:00,113.28,113.43,113.28,113.43,5477.0,111.8358,111.9839,111.8358,111.9839,5477.0
2020-02-13 14:20:00,113.42,113.48,113.36,113.46,3700.0,111.974,112.0332,111.9147,112.0135,3700.0
2020-02-13 14:25:00,113.46,113.46,113.33,113.38,3551.0,112.0135,112.0135,111.8851,111.9345,3551.0
2020-02-13 14:30:00,113.4,113.4,113.09,113.16,51597.0,111.9542,111.9542,111.6482,111.7173,51597.0
2020-02-13 14:35:00,113.15,113.2,113.13,113.17,3947.0,111.7074,111.7568,111.6877,111.7272,3947.0
2020-02-13 14:40:00,113.15,113.18,113.09,113.09,4613.0,111.7074,111.737,111.6482,111.6482,4613.0
2020-02-13 14:45:00,113.08,113.08,112.96,113.0,5734.0,111.6383,111.6383,111.5198,111.5593,5734.0
2020-02-13 14:50:00,113.01,113.13,113.01,113.13,4441.0,111.5692,111.6877,111.5692,111.6877,4441.0
2020-02-13 14:55:00,113.13,113.15,113.09,113.1,4796.0,111.6877,111.7074,111.6482,111.6581,4796.0
2020-02-13 15:00:00,113.11,113.26,112.91,112.92,9958.0,111.6679,111.816,111.4705,111.4804,9958.0
2020-02-13 15:05:00,112.9,113.07,112.9,113.07,6574.0,111.4606,111.6284,111.4606,111.6284,6574.0
2020-02-13 15:10:00,113.07,113.08,112.9,112.92,8807.0,111.6284,111.6383,111.4606,111.4804,8807.0
2020-02-13 15:15:00,112.93,112.99,112.89,112.95,7419.0,111.4902,111.5495,111.4507,111.51,7419.0
2020-02-13 15:20:00,112.96,113.01,112.9,112.96,7066.0,111.5198,111.5692,111.4606,111.5198,7066.0
2020-02-13 15:25:00,112.98,113.1,112.98,113.02,6098.0,111.5396,111.6581,111.5396,111.5791,6098.0
2020-02-13 15:30:00,113.04,113.09,112.95,113.09,11464.0,111.5988,111.6482,111.51,111.6482,11464.0
2020-02-13 15:35:00,113.08,113.15,113.02,113.09,9323.0,111.6383,111.7074,111.5791,111.6482,9323.0
2020-02-13 15:40:00,113.11,113.13,112.89,112.89,14051.0,111.6679,111.6877,111.4507,111.4507,14051.0
2020-02-13 15:45:00,112.9,113.02,112.78,113.02,20695.0,111.4606,111.5791,111.3421,111.5791,20695.0
2020-02-13 15:50:00,113.01,113.24,112.99,113.2,43162.0,111.5692,111.7963,111.5495,111.7568,43162.0
2020-02-13 15:55:00,113.18,113.21,112.89,113.05,130478.0,111.737,111.7667,111.4507,111.6087,130478.0
2020-02-14 09:30:00,113.09,113.63,113.09,113.33,17607.0,111.6482,112.1813,111.6482,111.8851,17607.0
2020-02-14 09:35:00,113.25,113.25,112.9,112.97,3600.0,111.8062,111.8062,111.4606,111.5297,3600.0
2020-02-14 09:40:00,112.97,113.09,112.81,113.08,7968.0,111.5297,111.6482,111.3718,111.6383,7968.0
2020-02-14 09:45:00,113.17,113.25,112.95,112.95,3140.0,111.7272,111.8062,111.51,111.51,3140.0
2020-02-14 09:50:00,112.95,113.06,112.8,113.0,6093.0,111.51,111.6186,111.3619,111.5593,6093.0
2020-02-14 09:55:00,113.03,113.06,112.78,113.04,6020.0,111.589,111.6186,111.3421,111.5988,6020.0
2020-02-14 10:00:00,113.08,113.21,112.94,113.01,4202.0,111.6383,111.7667,111.5001,111.5692,4202.0
2020-02-14 10:05:00,112.94,113.06,112.83,112.91,9192.0,111.5001,111.6186,111.3915,111.4705,9192.0
2020-02-14 10:10:00,112.89,112.92,112.76,112.88,6582.0,111.4507,111.4804,111.3224,111.4409,6582.0
2020-02-14 10:15:00,112.85,113.01,112.85,113.01,4390.0,111.4113,111.5692,111.4113,111.5692,4390.0
2020-02-14 10:20:00,113.01,113.14,112.96,113.01,8608.0,111.5692,111.6976,111.5198,111.5692,8608.0
2020-02-14 10:25:00,112.99,113.01,112.81,112.9,5586.0,111.5495,111.5692,111.3718,111.4606,5586.0
2020-02-14 10:30:00,112.9,113.02,112.9,112.99,7721.0,111.4606,111.5791,111.4606,111.5495,7721.0
2020-02-14 10:35:00,112.98,113.04,112.96,113.0,3874.0,111.5396,111.5988,111.5198,111.5593,3874.0
2020-02-14 10:40:00,112.97,113.06,112.91,113.05,5811.0,111.5297,111.6186,111.4705,111.6087,5811.0
2020-02-14 10:45:00,113.05,113.06,112.8,112.81,5720.0,111.6087,111.6186,111.3619,111.3718,5720.0
2020-02-14 10:50:00,112.81,112.92,112.81,112.88,4767.0,111.3718,111.4804,111.3718,111.4409,4767.0
2020-02-14 10:55:00,112.86,113.02,112.83,113.02,10265.0,111.4211,111.5791,111.3915,111.5791,10265.0
2020-02-14 11:00:00,113.08,113.08,112.96,113.02,4163.0,111.6383,111.6383,111.5198,111.5791,4163.0
2020-02-14 11:05:00,113.03,113.1,113.0,113.0,5303.0,111.589,111.6581,111.5593,111.5593,5303.0
2020-02-14 11:10:00,112.99,112.99,112.85,112.9,3140.0,111.5495,111.5495,111.4113,111.4606,3140.0
2020-02-14 11:15:00,112.9,112.96,112.84,112.91,5974.0,111.4606,111.5198,111.4014,111.4705,5974.0
2020-02-14 11:20:00,112.92,113.03,112.82,112.86,4009.0,111.4804,111.589,111.3816,111.4211,4009.0
2020-02-14 11:25:00,112.87,112.91,112.8,112.84,4049.0,111.431,111.4705,111.3619,111.4014,4049.0
2020-02-14 11:30:00,112.8,112.86,112.66,112.69,8343.0,111.3619,111.4211,111.2237,111.2533,8343.0
2020-02-14 11:35:00,112.64,112.67,112.59,112.6,3402.0,111.2039,111.2335,111.1546,111.1644,3402.0
2020-02-14 11:40:00,112.53,112.58,112.41,112.47,5947.0,111.0953,111.1447,110.9769,111.0361,5947.0
2020-02-14 11:45:00,112.52,112.71,112.48,112.59,5135.0,111.0855,111.273,111.046,111.1546,5135.0
2020-02-14 11:50:00,112.55,112.64,112.48,112.64,3044.0,111.1151,111.2039,111.046,111.2039,3044.0
2020-02-14 11:55:00,112.71,112.73,112.62,112.71,3661.0,111.273,111.2928,111.1842,111.273,3661.0
2020-02-14 12:00:00,112.72,112.72,112.46,112.52,7113.0,111.2829,111.2829,111.0262,111.0855,7113.0
2020-02-14 12:05:00,112.45,112.55,112.44,112.44,4463.0,111.0164,111.1151,111.0065,111.0065,4463.0
2020-02-14 12:10:00,112.44,112.44,112.36,112.39,8740.0,111.0065,111.0065,110.9275,110.9571,8740.0
2020-02-14 12:15:00,112.32,112.32,112.13,112.17,3564.0,110.888,110.888,110.7004,110.7399,3564.0
2020-02-14 12:20:00,112.14,112.34,112.14,112.31,11183.0,110.7103,110.9078,110.7103,110.8781,11183.0
2020-02-14 12:25:00,112.33,112.51,112.31,112.51,2000.0,110.8979,111.0756,110.8781,111.0756,2000.0
2020-02-14 12:30:00,112.55,112.63,112.52,112.63,5135.0,111.1151,111.1941,111.0855,111.1941,5135.0
2020-02-14 12:35:00,112.61,112.62,112.53,112.6,8742.0,111.1743,111.1842,111.0953,111.1644,8742.0
2020-02-14 12:40:00,112.62,112.64,112.55,112.6,3425.0,111.1842,111.2039,111.1151,111.1644,3425.0
2020-02-14 12:45:00,112.6,112.65,112.57,112.62,5611.0,111.1644,111.2138,111.1348,111.1842,5611.0
2020-02-14 12:50:00,112.59,112.68,112.59,112.64,2447.0,111.1546,111.2434,111.1546,111.2039,2447.0
2020-02-14 12:55:00,112.63,112.71,112.6,112.68,3732.0,111.1941,111.273,111.1644,111.2434,3732.0
2020-02-14 13:00:00,112.7,112.75,112.65,112.73,3529.0,111.2632,111.3125,111.2138,111.2928,3529.0
2020-02-14 13:05:00,112.73,112.76,112.6,112.6,10672.0,111.2928,111.3224,111.1644,111.1644,10672.0
2020-02-14 13:10:00,112.54,112.68,112.47,112.68,7750.0,111.1052,111.2434,111.0361,111.2434,7750.0
2020-02-14 13:15:00,112.69,112.69,112.58,112.61,2620.0,111.2533,111.2533,111.1447,111.1743,2620.0
2020-02-14 13:20:00,112.63,112.69,112.6,112.66,3411.0,111.1941,111.2533,111.1644,111.2237,3411.0
2020-02-14 13:25:00,112.67,112.73,112.65,112.73,5483.0,111.2335,111.2928,111.2138,111.2928,5483.0
2020-02-14 13:30:00,112.73,112.86,112.73,112.83,5065.0,111.2928,111.4211,111.2928,111.3915,5065.0
2020-02-14 13:35:00,112.81,112.9,112.8,112.84,3908.0,111.3718,111.4606,111.3619,111.4014,3908.0
2020-02-14 13:40:00,112.84,112.84,112.65,112.75,2903.0,111.4014,111.4014,111.2138,111.3125,2903.0
2020-02-14 13:45:00,112.73,112.77,112.72,112.73,2905.0,111.2928,111.3323,111.2829,111.2928,2905.0
2020-02-14 13:50:00,112.77,112.82,112.72,112.72,3164.0,111.3323,111.3816,111.2829,111.2829,3164.0
2020-02-14 13:55:00,112.76,112.8,112.71,112.77,3578.0,111.3224,111.3619,111.273,111.3323,3578.0
2020-02-14 14:00:00,112.78,112.93,112.78,112.93,2200.0,111.3421,111.4902,111.3421,111.4902,2200.0
2020-02-14 14:05:00,112.93,112.94,112.85,112.91,5118.0,111.4902,111.5001,111.4113,111.4705,5118.0
2020-02-14 14:10:00,112.92,112.92,112.76,112.76,2227.0,111.4804,111.4804,111.3224,111.3224,2227.0
2020-02-14 14:15:00,112.78,112.78,112.65,112.7,2945.0,111.3421,111.3421,111.2138,111.2632,2945.0
2020-02-14 14:20:00,112.73,112.91,112.73,112.87,7212.0,111.2928,111.4705,111.2928,111.431,7212.0
2020-02-14 14:25:00,112.94,113.12,112.93,113.07,7231.0,111.5001,111.6778,111.4902,111.6284,7231.0
2020-02-14 14:30:00,113.02,113.04,112.9,112.93,4495.0,111.5791,111.5988,111.4606,111.4902,4495.0
2020-02-14 14:35:00,112.98,113.03,112.93,112.95,2260.0,111.5396,111.589,111.4902,111.51,2260.0
2020-02-14 14:40:00,112.9,112.94,112.85,112.88,3600.0,111.4606,111.5001,111.4113,111.4409,3600.0
2020-02-14 14:45:00,112.89,112.97,112.82,112.86,3681.0,111.4507,111.5297,111.3816,111.4211,3681.0
2020-02-14 14:50:00,112.86,112.97,112.86,112.96,3057.0,111.4211,111.5297,111.4211,111.5198,3057.0
2020-02-14 14:55:00,112.89,113.0,112.87,112.99,4157.0,111.4507,111.5593,111.431,111.5495,4157.0
2020-02-14 15:00:00,113.04,113.06,112.95,112.98,5186.0,111.5988,111.6186,111.51,111.5396,5186.0
2020-02-14 15:05:00,113.01,113.02,112.9,112.92,4158.0,111.5692,111.5791,111.4606,111.4804,4158.0
2020-02-14 15:10:00,112.94,112.97,112.73,112.83,7891.0,111.5001,111.5297,111.2928,111.3915,7891.0
2020-02-14 15:15:00,112.83,112.88,112.82,112.85,6250.0,111.3915,111.4409,111.3816,111.4113,6250.0
2020-02-14 15:20:00,112.86,113.01,112.86,112.98,5057.0,111.4211,111.5692,111.4211,111.5396,5057.0
2020-02-14 15:25:00,112.96,113.03,112.94,112.98,6383.0,111.5198,111.589,111.5001,111.5396,6383.0
2020-02-14 15:30:00,112.94,113.05,112.94,113.05,9112.0,111.5001,111.6087,111.5001,111.6087,9112.0
2020-02-14 15:35:00,113.06,113.12,113.02,113.09,11350.0,111.6186,111.6778,111.5791,111.6482,11350.0
2020-02-14 15:40:00,113.09,113.19,113.09,113.18,8405.0,111.6482,111.7469,111.6482,111.737,8405.0
2020-02-14 15:45:00,113.21,113.3,113.15,113.28,15984.0,111.7667,111.8555,111.7074,111.8358,15984.0
2020-02-14 15:50:00,113.32,113.34,113.13,113.15,27094.0,111.8753,111.895,111.6877,111.7074,27094.0
2020-02-14 15:55:00,113.15,113.31,113.07,113.24,64716.0,111.7074,111.8654,111.6284,111.7963,64716.0
2020-02-18 09:30:00,112.98,113.3,112.61,113.11,30551.0,111.5396,111.8555,111.1743,111.6679,30551.0
2020-02-18 09:35:00,113.02,113.1,112.52,112.54,6910.0,111.5791,111.6581,111.0855,111.1052,6910.0
2020-02-18 09:40:00,112.54,112.96,112.54,112.71,9701.0,111.1052,111.5198,111.1052,111.273,9701.0
2020-02-18 09:45:00,112.8,112.88,112.65,112.71,12829.0,111.3619,111.4409,111.2138,111.273,12829.0
2020-02-18 09:50:00,112.7,112.81,112.62,112.81,7916.0,111.2632,111.3718,111.1842,111.3718,7916.0
2020-02-18 09:55:00,112.77,112.78,112.63,112.78,4890.0,111.3323,111.3421,111.1941,111.3421,4890.0
2020-02-18 10:00:00,112.81,113.1,112.78,112.82,15709.0,111.3718,111.6581,111.3421,111.3816,15709.0
2020-02-18 10:05:00,112.82,112.82,112.62,112.67,5803.0,111.3816,111.3816,111.1842,111.2335,5803.0
2020-02-18 10:10:00,112.63,112.77,112.63,112.65,7090.0,111.1941,111.3323,111.1941,111.2138,7090.0
2020-02-18 10:15:00,112.59,112.59,112.35,112.44,10147.0,111.1546,111.1546,110.9176,111.0065,10147.0
2020-02-18 10:20:00,112.44,112.45,112.37,112.45,5198.0,111.0065,111.0164,110.9374,111.0164,5198.0
2020-02-18 10:25:00,112.45,112.45,112.14,112.14,7535.0,111.0164,111.0164,110.7103,110.7103,7535.0
2020-02-18 10:30:00,112.15,112.49,112.15,112.45,6204.0,110.7202,111.0558,110.7202,111.0164,6204.0
2020-02-18 10:35:00,112.46,112.46,112.35,112.42,2694.0,111.0262,111.0262,110.9176,110.9867,2694.0
2020-02-18 10:40:00,112.42,112.53,112.34,112.48,5611.0,110.9867,111.0953,110.9078,111.046,5611.0
2020-02-18 10:45:00,112.48,112.72,112.48,112.64,5284.0,111.046,111.2829,111.046,111.2039,5284.0
2020-02-18 10:50:00,112.69,112.73,112.64,112.72,5323.0,111.2533,111.2928,111.2039,111.2829,5323.0
2020-02-18 10:55:00,112.73,112.81,112.69,112.76,3250.0,111.2928,111.3718,111.2533,111.3224,3250.0
2020-02-18 11:00:00,112.72,112.76,112.48,112.48,7637.0,111.2829,111.3224,111.046,111.046,7637.0
2020-02-18 11:05:00,112.45,112.46,112.3,112.35,5601.0,111.0164,111.0262,110.8683,110.9176,5601.0
2020-02-18 11:10:00,112.33,112.46,112.31,112.46,5720.0,110.8979,111.0262,110.8781,111.0262,5720.0
2020-02-18 11:15:00,112.47,112.49,112.33,112.38,6201.0,111.0361,111.0558,110.8979,110.9472,6201.0
2020-02-18 11:20:00,112.33,112.41,112.33,112.4,6920.0,110.8979,110.9769,110.8979,110.967,6920.0
2020-02-18 11:25:00,112.4,112.44,112.34,112.36,7705.0,110.967,111.0065,110.9078,110.9275,7705.0
2020-02-18 11:30:00,112.38,112.47,112.38,112.47,4592.0,110.9472,111.0361,110.9472,111.0361,4592.0
2020-02-18 11:35:00,112.47,112.52,112.32,112.35,3944.0,111.0361,111.0855,110.888,110.9176,3944.0
2020-02-18 11:40:00,112.35,112.35,112.2,112.2,4373.0,110.9176,110.9176,110.7695,110.7695,4373.0
2020-02-18 11:45:00,112.22,112.25,112.11,112.19,6396.0,110.7893,110.8189,110.6807,110.7597,6396.0
2020-02-18 11:50:00,112.22,112.35,112.21,112.28,5777.0,110.7893,110.9176,110.7794,110.8485,5777.0
2020-02-18 11:55:00,112.29,112.3,112.15,112.15,5595.0,110.8584,110.8683,110.7202,110.7202,5595.0
2020-02-18 12:00:00,112.19,112.34,112.14,112.32,9712.0,110.7597,110.9078,110.7103,110.888,9712.0
2020-02-18 12:05:00,112.29,112.41,112.29,112.37,6411.0,110.8584,110.9769,110.8584,110.9374,6411.0
2020-02-18 12:10:00,112.33,112.4,112.33,112.38,1968.0,110.8979,110.967,110.8979,110.9472,1968.0
2020-02-18 12:15:00,112.38,112.45,112.36,112.36,2216.0,110.9472,111.0164,110.9275,110.9275,2216.0
2020-02-18 12:20:00,112.32,112.36,112.26,112.36,15168.0,110.888,110.9275,110.8288,110.9275,15168.0
2020-02-18 12:25:00,112.37,112.42,112.34,112.34,12564.0,110.9374,110.9867,110.9078,110.9078,12564.0
2020-02-18 12:30:00,112.3,112.3,112.14,112.24,5994.0,110.8683,110.8683,110.7103,110.809,5994.0
2020-02-18 12:35:00,112.22,112.24,112.19,112.22,2604.0,110.7893,110.809,110.7597,110.7893,2604.0
2020-02-18 12:40:00,112.22,112.25,112.18,112.21,1880.0,110.7893,110.8189,110.7498,110.7794,1880.0
2020-02-18 12:45:00,112.23,112.28,112.21,112.28,1994.0,110.7992,110.8485,110.7794,110.8485,1994.0
2020-02-18 12:50:00,112.28,112.3,112.24,112.28,2371.0,110.8485,110.8683,110.809,110.8485,2371.0
2020-02-18 12:55:00,112.28,112.32,112.26,112.26,2295.0,110.8485,110.888,110.8288,110.8288,2295.0
2020-02-18 13:00:00,112.26,112.42,112.25,112.42,17173.0,110.8288,110.9867,110.8189,110.9867,17173.0
2020-02-18 13:05:00,112.39,112.46,112.38,112.45,5711.0,110.9571,111.0262,110.9472,111.0164,5711.0
2020-02-18 13:10:00,112.45,112.45,112.4,112.41,2100.0,111.0164,111.0164,110.967,110.9769,2100.0
2020-02-18 13:15:00,112.38,112.4,112.35,112.4,3259.0,110.9472,110.967,110.9176,110.967,3259.0
2020-02-18 13:20:00,112.39,112.39,112.35,112.37,2743.0,110.9571,110.9571,110.9176,110.9374,2743.0
2020-02-18 13:25:00,112.38,112.38,112.32,112.33,3595.0,110.9472,110.9472,110.888,110.8979,3595.0
2020-02-18 13:30:00,112.33,112.36,112.26,112.27,5316.0,110.8979,110.9275,110.8288,110.8386,5316.0
2020-02-18 13:35:00,112.28,112.28,112.23,112.24,4570.0,110.8485,110.8485,110.7992,110.809,4570.0
2020-02-18 13:40:00,112.21,112.23,112.11,112.11,3800.0,110.7794,110.7992,110.6807,110.6807,3800.0
2020-02-18 13:45:00,112.07,112.08,112.05,112.07,5386.0,110.6412,110.6511,110.6214,110.6412,5386.0
2020-02-18 13:50:00,112.07,112.08,112.03,112.06,3079.0,110.6412,110.6511,110.6017,110.6313,3079.0
2020-02-18 13:55:00,112.06,112.07,111.99,112.02,6753.0,110.6313,110.6412,110.5622,110.5918,6753.0
2020-02-18 14:00:00,112.06,112.14,112.05,112.12,5287.0,110.6313,110.7103,110.6214,110.6906,5287.0
2020-02-18 14:05:00,112.11,112.12,112.08,112.08,3803.0,110.6807,110.6906,110.6511,110.6511,3803.0
2020-02-18 14:10:00,112.07,112.14,112.06,112.1,6617.0,110.6412,110.7103,110.6313,110.6708,6617.0
2020-02-18 14:15:00,112.09,112.2,112.04,112.17,3810.0,110.6609,110.7695,110.6116,110.7399,3810.0
2020-02-18 14:20:00,112.16,112.29,112.14,112.29,4606.0,110.73,110.8584,110.7103,110.8584,4606.0
2020-02-18 14:25:00,112.28,112.37,112.27,112.28,4626.0,110.8485,110.9374,110.8386,110.8485,4626.0
2020-02-18 14:30:00,112.25,112.26,112.22,112.25,7978.0,110.8189,110.8288,110.7893,110.8189,7978.0
2020-02-18 14:35:00,112.23,112.35,112.21,112.32,17267.0,110.7992,110.9176,110.7794,110.888,17267.0
2020-02-18 14:40:00,112.33,112.4,112.24,112.37,5151.0,110.8979,110.967,110.809,110.9374,5151.0
2020-02-18 14:45:00,112.34,112.4,112.33,112.34,4004.0,110.9078,110.967,110.8979,110.9078,4004.0
2020-02-18 14:50:00,112.34,112.41,112.34,112.39,5560.0,110.9078,110.9769,110.9078,110.9571,5560.0
2020-02-18 14:55:00,112.4,112.44,112.3,112.3,4737.0,110.967,111.0065,110.8683,110.8683,4737.0
2020-02-18 15:00:00,112.34,112.38,112.3,112.33,4001.0,110.9078,110.9472,110.8683,110.8979,4001.0
2020-02-18 15:05:00,112.34,112.34,112.25,112.27,5096.0,110.9078,110.9078,110.8189,110.8386,5096.0
2020-02-18 15:10:00,112.26,112.34,112.26,112.33,6045.0,110.8288,110.9078,110.8288,110.8979,6045.0
2020-02-18 15:15:00,112.33,112.34,112.22,112.23,4012.0,110.8979,110.9078,110.7893,110.7992,4012.0
2020-02-18 15:20:00,112.19,112.25,112.15,112.2,6822.0,110.7597,110.8189,110.7202,110.7695,6822.0
2020-02-18 15:25:00,112.2,112.23,112.12,112.16,10250.0,110.7695,110.7992,110.6906,110.73,10250.0
2020-02-18 15:30:00,112.13,112.17,112.1,112.11,17345.0,110.7004,110.7399,110.6708,110.6807,17345.0
2020-02-18 15:35:00,112.11,112.11,111.99,112.0,12977.0,110.6807,110.6807,110.5622,110.5721,12977.0
2020-02-18 15:40:00,112.01,112.02,111.94,112.0,19947.0,110.582,110.5918,110.5129,110.5721,19947.0
2020-02-18 15:45:00,112.0,112.05,111.88,111.9,12101.0,110.5721,110.6214,110.4536,110.4734,12101.0
2020-02-18 15:50:00,111.89,111.98,111.87,111.92,27952.0,110.4635,110.5523,110.4437,110.4931,27952.0
2020-02-18 15:55:00,111.92,112.01,111.85,111.92,64501.0,110.4931,110.582,110.424,110.4931,64501.0
2020-02-19 09:30:00,112.05,113.06,112.05,112.78,25574.0,110.6214,111.6186,110.6214,111.3421,25574.0
2020-02-19 09:35:00,112.77,112.88,112.64,112.84,10740.0,111.3323,111.4409,111.2039,111.4014,10740.0
2020-02-19 09:40:00,112.84,113.13,112.82,113.09,14650.0,111.4014,111.6877,111.3816,111.6482,14650.0
2020-02-19 09:45:00,113.09,113.17,113.0,113.15,17738.0,111.6482,111.7272,111.5593,111.7074,17738.0
2020-02-19 09:50:00,113.15,113.21,112.92,113.2,10120.0,111.7074,111.7667,111.4804,111.7568,10120.0
2020-02-19 09:55:00,113.2,113.36,113.18,113.35,10159.0,111.7568,111.9147,111.737,111.9049,10159.0
2020-02-19 10:00:00,113.4,113.45,113.25,113.32,9132.0,111.9542,112.0036,111.8062,111.8753,9132.0
2020-02-19 10:05:00,113.33,113.33,113.05,113.09,16680.0,111.8851,111.8851,111.6087,111.6482,16680.0
2020-02-19 10:10:00,113.12,113.15,112.82,112.89,9597.0,111.6778,111.7074,111.3816,111.4507,9597.0
2020-02-19 10:15:00,112.93,113.13,112.87,112.99,10364.0,111.4902,111.6877,111.431,111.5495,10364.0
2020-02-19 10:20:00,112.99,113.08,112.89,112.92,10157.0,111.5495,111.6383,111.4507,111.4804,10157.0
2020-02-19 10:25:00,112.94,112.94,112.72,112.78,5037.0,111.5001,111.5001,111.2829,111.3421,5037.0
2020-02-19 10:30:00,112.8,113.01,112.77,113.0,8643.0,111.3619,111.5692,111.3323,111.5593,8643.0
2020-02-19 10:35:00,113.0,113.02,112.82,112.84,23807.0,111.5593,111.5791,111.3816,111.4014,23807.0
2020-02-19 10:40:00,112.85,112.88,112.82,112.88,7617.0,111.4113,111.4409,111.3816,111.4409,7617.0
2020-02-19 10:45:00,112.88,113.08,112.82,112.91,35727.0,111.4409,111.6383,111.3816,111.4705,35727.0
2020-02-19 10:50:00,112.92,112.92,112.84,112.88,7903.0,111.4804,111.4804,111.4014,111.4409,7903.0
2020-02-19 10:55:00,112.88,112.98,112.88,112.95,8216.0,111.4409,111.5396,111.4409,111.51,8216.0
2020-02-19 11:00:00,112.95,112.98,112.89,112.93,11541.0,111.51,111.5396,111.4507,111.4902,11541.0
2020-02-19 11:05:00,112.91,112.96,112.84,112.95,8314.0,111.4705,111.5198,111.4014,111.51,8314.0
2020-02-19 11:10:00,112.96,112.97,112.86,112.9,6970.0,111.5198,111.5297,111.4211,111.4606,6970.0
2020-02-19 11:15:00,112.95,113.04,112.85,112.98,30971.0,111.51,111.5988,111.4113,111.5396,30971.0
2020-02-19 11:20:00,113.0,113.15,112.96,112.96,17733.0,111.5593,111.7074,111.5198,111.5198,17733.0
2020-02-19 11:25:00,112.98,113.13,112.97,113.04,21688.0,111.5396,111.6877,111.5297,111.5988,21688.0
2020-02-19 11:30:00,113.04,113.04,112.97,113.02,22011.0,111.5988,111.5988,111.5297,111.5791,22011.0
2020-02-19 11:35:00,113.02,113.08,112.99,113.02,14386.0,111.5791,111.6383,111.5495,111.5791,14386.0
2020-02-19 11:40:00,113.03,113.05,112.91,112.93,7225.0,111.589,111.6087,111.4705,111.4902,7225.0
2020-02-19 11:45:00,112.9,113.02,112.9,113.02,12801.0,111.4606,111.5791,111.4606,111.5791,12801.0
2020-02-19 11:50:00,113.03,113.11,112.98,113.0,11081.0,111.589,111.6679,111.5396,111.5593,11081.0
2020-02-19 11:55:00,113.02,113.03,112.98,113.02,11872.0,111.5791,111.589,111.5396,111.5791,11872.0
2020-02-19 12:00:00,113.04,113.16,113.04,113.16,50768.0,111.5988,111.7173,111.5988,111.7173,50768.0
2020-02-19 12:05:00,113.17,113.24,113.15,113.23,21195.0,111.7272,111.7963,111.7074,111.7864,21195.0
2020-02-19 12:10:00,113.22,113.32,113.2,113.32,15616.0,111.7765,111.8753,111.7568,111.8753,15616.0
2020-02-19 12:15:00,113.32,113.36,113.21,113.28,12968.0,111.8753,111.9147,111.7667,111.8358,12968.0
2020-02-19 12:20:00,113.25,113.28,113.2,113.2,9675.0,111.8062,111.8358,111.7568,111.7568,9675.0
2020-02-19 12:25:00,113.24,113.26,113.2,113.24,11483.0,111.7963,111.816,111.7568,111.7963,11483.0
2020-02-19 12:30:00,113.24,113.28,113.23,113.26,7920.0,111.7963,111.8358,111.7864,111.816,7920.0
2020-02-19 12:35:00,113.27,113.28,113.17,113.19,5494.0,111.8259,111.8358,111.7272,111.7469,5494.0
2020-02-19 12:40:00,113.17,113.18,113.08,113.09,3761.0,111.7272,111.737,111.6383,111.6482,3761.0
2020-02-19 12:45:00,113.09,113.15,113.09,113.13,4102.0,111.6482,111.7074,111.6482,111.6877,4102.0
2020-02-19 12:50:00,113.13,113.14,113.04,113.09,3378.0,111.6877,111.6976,111.5988,111.6482,3378.0
2020-02-19 12:55:00,113.09,113.17,113.04,113.17,6047.0,111.6482,111.7272,111.5988,111.7272,6047.0
2020-02-19 13:00:00,113.2,113.26,113.14,113.17,7364.0,111.7568,111.816,111.6976,111.7272,7364.0
2020-02-19 13:05:00,113.17,113.2,113.14,113.16,3798.0,111.7272,111.7568,111.6976,111.7173,3798.0
2020-02-19 13:10:00,113.13,113.19,113.12,113.19,6143.0,111.6877,111.7469,111.6778,111.7469,6143.0
2020-02-19 13:15:00,113.16,113.16,113.04,113.11,6423.0,111.7173,111.7173,111.5988,111.6679,6423.0
2020-02-19 13:20:00,113.08,113.1,112.97,113.04,5726.0,111.6383,111.6581,111.5297,111.5988,5726.0
2020-02-19 13:25:00,113.05,113.12,113.04,113.07,59702.0,111.6087,111.6778,111.5988,111.6284,59702.0
2020-02-19 13:30:00,113.09,113.11,112.99,112.99,4241.0,111.6482,111.6679,111.5495,111.5495,4241.0
2020-02-19 13:35:00,112.96,112.96,112.82,112.85,9490.0,111.5198,111.5198,111.3816,111.4113,9490.0
2020-02-19 13:40:00,112.84,112.89,112.84,112.85,7445.0,111.4014,111.4507,111.4014,111.4113,7445.0
2020-02-19 13:45:00,112.83,112.83,112.74,112.74,5709.0,111.3915,111.3915,111.3027,111.3027,5709.0
2020-02-19 13:50:00,112.75,112.87,112.74,112.82,7106.0,111.3125,111.431,111.3027,111.3816,7106.0
2020-02-19 13:55:00,112.82,112.83,112.75,112.78,6044.0,111.3816,111.3915,111.3125,111.3421,6044.0
2020-02-19 14:00:00,112.83,112.97,112.83,112.91,5832.0,111.3915,111.5297,111.3915,111.4705,5832.0
2020-02-19 14:05:00,112.94,113.01,112.93,113.0,3984.0,111.5001,111.5692,111.4902,111.5593,3984.0
2020-02-19 14:10:00,112.99,112.99,112.91,112.95,5904.0,111.5495,111.5495,111.4705,111.51,5904.0
2020-02-19 14:15:00,112.96,112.99,112.94,112.99,3691.0,111.5198,111.5495,111.5001,111.5495,3691.0
2020-02-19 14:20:00,112.99,112.99,112.91,112.97,5033.0,111.5495,111.5495,111.4705,111.5297,5033.0
2020-02-19 14:25:00,112.97,112.99,112.93,112.97,5305.0,111.5297,111.5495,111.4902,111.5297,5305.0
2020-02-19 14:30:00,113.0,113.06,112.95,112.95,10872.0,111.5593,111.6186,111.51,111.51,10872.0
2020-02-19 14:35:00,112.94,113.02,112.94,113.0,7039.0,111.5001,111.5791,111.5001,111.5593,7039.0
2020-02-19 14:40:00,112.99,113.07,112.98,113.07,5044.0,111.5495,111.6284,111.5396,111.6284,5044.0
2020-02-19 14:45:00,113.03,113.17,113.03,113.06,11474.0,111.589,111.7272,111.589,111.6186,11474.0
2020-02-19 14:50:00,113.08,113.08,112.99,113.06,6583.0,111.6383,111.6383,111.5495,111.6186,6583.0
2020-02-19 14:55:00,113.04,113.04,112.93,113.0,6000.0,111.5988,111.5988,111.4902,111.5593,6000.0
2020-02-19 15:00:00,113.01,113.02,112.96,112.98,12724.0,111.5692,111.5791,111.5198,111.5396,12724.0
2020-02-19 15:05:00,112.98,112.99,112.92,112.96,7685.0,111.5396,111.5495,111.4804,111.5198,7685.0
2020-02-19 15:10:00,112.96,113.0,112.88,112.89,6218.0,111.5198,111.5593,111.4409,111.4507,6218.0
2020-02-19 15:15:00,112.89,112.91,112.82,112.85,7751.0,111.4507,111.4705,111.3816,111.4113,7751.0
2020-02-19 15:20:00,112.84,112.94,112.8,112.93,12163.0,111.4014,111.5001,111.3619,111.4902,12163.0
2020-02-19 15:25:00,112.93,112.94,112.83,112.86,11830.0,111.4902,111.5001,111.3915,111.4211,11830.0
2020-02-19 15:30:00,112.86,112.92,112.83,112.84,28780.0,111.4211,111.4804,111.3915,111.4014,28780.0
2020-02-19 15:35:00,112.84,112.9,112.83,112.87,20319.0,111.4014,111.4606,111.3915,111.431,20319.0
2020-02-19 15:40:00,112.86,112.88,112.78,112.79,27268.0,111.4211,111.4409,111.3421,111.352,27268.0
2020-02-19 15:45:00,112.79,112.88,112.69,112.71,16773.0,111.352,111.4409,111.2533,111.273,16773.0
2020-02-19 15:50:00,112.69,112.72,112.57,112.72,50911.0,111.2533,111.2829,111.1348,111.2829,50911.0
2020-02-19 15:55:00,112.72,112.84,112.64,112.66,93714.0,111.2829,111.4014,111.2039,111.2237,93714.0
2020-02-20 09:30:00,112.32,112.54,111.95,112.31,14396.0,110.888,111.1052,110.5227,110.8781,14396.0
2020-02-20 09:35:00,112.33,113.01,112.19,113.01,9875.0,110.8979,111.5692,110.7597,111.5692,9875.0
2020-02-20 09:40:00,113.05,113.25,112.76,113.01,5398.0,111.6087,111.8062,111.3224,111.5692,5398.0
2020-02-20 09:45:00,112.97,113.3,112.74,113.3,6410.0,111.5297,111.8555,111.3027,111.8555,6410.0
2020-02-20 09:50:00,113.31,113.61,113.29,113.53,10592.0,111.8654,112.1616,111.8456,112.0826,10592.0
2020-02-20 09:55:00,113.61,113.64,113.34,113.64,12398.0,112.1616,112.1912,111.895,112.1912,12398.0
2020-02-20 10:00:00,113.71,113.82,113.6,113.71,12864.0,112.2603,112.3689,112.1517,112.2603,12864.0
2020-02-20 10:05:00,113.74,113.83,113.54,113.55,20232.0,112.2899,112.3788,112.0925,112.1023,20232.0
2020-02-20 10:10:00,113.51,113.63,113.45,113.48,8839.0,112.0628,112.1813,112.0036,112.0332,8839.0
2020-02-20 10:15:00,113.51,113.71,113.5,113.5,8100.0,112.0628,112.2603,112.053,112.053,8100.0
2020-02-20 10:20:00,113.5,113.5,113.27,113.27,6527.0,112.053,112.053,111.8259,111.8259,6527.0
2020-02-20 10:25:00,113.21,113.39,113.19,113.21,6402.0,111.7667,111.9444,111.7469,111.7667,6402.0
2020-02-20 10:30:00,113.28,113.44,113.21,113.41,7215.0,111.8358,111.9937,111.7667,111.9641,7215.0
2020-02-20 10:35:00,113.45,113.56,113.33,113.51,8194.0,112.0036,112.1122,111.8851,112.0628,8194.0
2020-02-20 10:40:00,113.52,113.52,113.37,113.45,9013.0,112.0727,112.0727,111.9246,112.0036,9013.0
2020-02-20 10:45:00,113.48,113.5,113.32,113.43,4911.0,112.0332,112.053,111.8753,111.9839,4911.0
2020-02-20 10:50:00,113.47,113.6,113.37,113.52,12922.0,112.0233,112.1517,111.9246,112.0727,12922.0
2020-02-20 10:55:00,113.54,113.57,113.4,113.42,8202.0,112.0925,112.1221,111.9542,111.974,8202.0
2020-02-20 11:00:00,113.45,113.47,113.34,113.46,5787.0,112.0036,112.0233,111.895,112.0135,5787.0
2020-02-20 11:05:00,113.46,113.46,113.26,113.26,6732.0,112.0135,112.0135,111.816,111.816,6732.0
2020-02-20 11:10:00,113.27,113.27,112.92,112.93,8324.0,111.8259,111.8259,111.4804,111.4902,8324.0
2020-02-20 11:15:00,112.92,112.98,112.75,112.81,6681.0,111.4804,111.5396,111.3125,111.3718,6681.0
2020-02-20 11:20:00,112.82,113.02,112.8,113.02,13344.0,111.3816,111.5791,111.3619,111.5791,13344.0
2020-02-20 11:25:00,112.98,113.0,112.4,112.4,7840.0,111.5396,111.5593,110.967,110.967,7840.0
2020-02-20 11:30:00,112.43,112.48,111.78,111.85,11021.0,110.9966,111.046,110.3549,110.424,11021.0
2020-02-20 11:35:00,111.86,112.22,111.77,112.21,7963.0,110.4339,110.7893,110.345,110.7794,7963.0
2020-02-20 11:40:00,112.21,112.24,112.0,112.0,10732.0,110.7794,110.809,110.5721,110.5721,10732.0
2020-02-20 11:45:00,112.0,112.09,111.86,112.0,5826.0,110.5721,110.6609,110.4339,110.5721,5826.0
2020-02-20 11:50:00,112.07,112.55,112.07,112.55,4013.0,110.6412,111.1151,110.6412,111.1151,4013.0
2020-02-20 11:55:00,112.54,112.54,112.29,112.31,4745.0,111.1052,111.1052,110.8584,110.8781,4745.0
2020-02-20 12:00:00,112.25,112.26,112.07,112.12,6856.0,110.8189,110.8288,110.6412,110.6906,6856.0
2020-02-20 12:05:00,112.14,112.22,112.02,112.11,12707.0,110.7103,110.7893,110.5918,110.6807,12707.0
2020-02-20 12:10:00,112.11,112.39,112.11,112.3,3995.0,110.6807,110.9571,110.6807,110.8683,3995.0
2020-02-20 12:15:00,112.3,112.31,112.17,112.23,3528.0,110.8683,110.8781,110.7399,110.7992,3528.0
2020-02-20 12:20:00,112.26,112.26,112.07,112.13,3377.0,110.8288,110.8288,110.6412,110.7004,3377.0
2020-02-20 12:25:00,112.13,112.17,112.09,112.12,4282.0,110.7004,110.7399,110.6609,110.6906,4282.0
2020-02-20 12:30:00,112.15,112.32,112.09,112.3,5406.0,110.7202,110.888,110.6609,110.8683,5406.0
2020-02-20 12:35:00,112.35,112.35,112.29,112.29,2345.0,110.9176,110.9176,110.8584,110.8584,2345.0
2020-02-20 12:40:00,112.29,112.35,112.19,112.19,4420.0,110.8584,110.9176,110.7597,110.7597,4420.0
2020-02-20 12:45:00,112.18,112.32,112.12,112.16,4418.0,110.7498,110.888,110.6906,110.73,4418.0
2020-02-20 12:50:00,112.13,112.18,112.11,112.18,4290.0,110.7004,110.7498,110.6807,110.7498,4290.0
2020-02-20 12:55:00,112.18,112.25,112.11,112.25,23210.0,110.7498,110.8189,110.6807,110.8189,23210.0
2020-02-20 13:00:00,112.25,112.33,112.22,112.26,3357.0,110.8189,110.8979,110.7893,110.8288,3357.0
2020-02-20 13:05:00,112.28,112.37,112.19,112.35,2533.0,110.8485,110.9374,110.7597,110.9176,2533.0
2020-02-20 13:10:00,112.36,112.53,112.32,112.48,10383.0,110.9275,111.0953,110.888,111.046,10383.0
2020-02-20 13:15:00,112.48,112.5,112.31,112.34,11639.0,111.046,111.0657,110.8781,110.9078,11639.0
2020-02-20 13:20:00,112.37,112.37,112.29,112.34,3311.0,110.9374,110.9374,110.8584,110.9078,3311.0
2020-02-20 13:25:00,112.32,112.38,112.3,112.3,4901.0,110.888,110.9472,110.8683,110.8683,4901.0
2020-02-20 13:30:00,112.33,112.34,112.14,112.15,8512.0,110.8979,110.9078,110.7103,110.7202,8512.0
2020-02-20 13:35:00,112.14,112.16,111.95,112.0,6472.0,110.7103,110.73,110.5227,110.5721,6472.0
2020-02-20 13:40:00,112.0,112.03,111.87,111.89,4165.0,110.5721,110.6017,110.4437,110.4635,4165.0
2020-02-20 13:45:00,111.91,111.99,111.86,111.91,9433.0,110.4832,110.5622,110.4339,110.4832,9433.0
2020-02-20 13:50:00,111.93,111.97,111.88,111.92,4097.0,110.503,110.5425,110.4536,110.4931,4097.0
2020-02-20 13:55:00,111.97,111.98,111.87,111.9,7216.0,110.5425,110.5523,110.4437,110.4734,7216.0
2020-02-20 14:00:00,111.91,112.12,111.9,112.06,7049.0,110.4832,110.6906,110.4734,110.6313,7049.0
2020-02-20 14:05:00,112.03,112.12,111.93,111.96,8737.0,110.6017,110.6906,110.503,110.5326,8737.0
2020-02-20 14:10:00,111.98,112.12,111.97,112.03,3990.0,110.5523,110.6906,110.5425,110.6017,3990.0
2020-02-20 14:15:00,112.03,112.1,112.02,112.04,4634.0,110.6017,110.6708,110.5918,110.6116,4634.0
2020-02-20 14:20:00,112.02,112.1,111.99,112.1,6752.0,110.5918,110.6708,110.5622,110.6708,6752.0
2020-02-20 14:25:00,112.13,112.13,111.92,111.96,6464.0,110.7004,110.7004,110.4931,110.5326,6464.0
2020-02-20 14:30:00,112.0,112.22,111.96,112.18,5996.0,110.5721,110.7893,110.5326,110.7498,5996.0
2020-02-20 14:35:00,112.16,112.25,112.15,112.17,1991.0,110.73,110.8189,110.7202,110.7399,1991.0
2020-02-20 14:40:00,112.23,112.23,112.04,112.04,7743.0,110.7992,110.7992,110.6116,110.6116,7743.0
2020-02-20 14:45:00,112.06,112.08,112.01,112.07,3709.0,110.6313,110.6511,110.582,110.6412,3709.0
2020-02-20 14:50:00,112.05,112.09,111.8,111.89,10294.0,110.6214,110.6609,110.3746,110.4635,10294.0
2020-02-20 14:55:00,111.91,112.0,111.91,111.97,9741.0,110.4832,110.5721,110.4832,110.5425,9741.0
2020-02-20 15:00:00,111.98,112.0,111.94,111.97,6048.0,110.5523,110.5721,110.5129,110.5425,6048.0
2020-02-20 15:05:00,111.99,112.02,111.91,111.94,8506.0,110.5622,110.5918,110.4832,110.5129,8506.0
2020-02-20 15:10:00,111.95,111.95,111.78,111.84,4750.0,110.5227,110.5227,110.3549,110.4141,4750.0
2020-02-20 15:15:00,111.82,111.96,111.79,111.96,10544.0,110.3944,110.5326,110.3648,110.5326,10544.0
2020-02-20 15:20:00,111.97,112.04,111.97,112.02,10150.0,110.5425,110.6116,110.5425,110.5918,10150.0
2020-02-20 15:25:00,112.02,112.04,111.97,112.0,8378.0,110.5918,110.6116,110.5425,110.5721,8378.0
2020-02-20 15:30:00,111.99,112.04,111.93,111.96,15456.0,110.5622,110.6116,110.503,110.5326,15456.0
2020-02-20 15:35:00,111.97,112.03,111.9,111.95,13902.0,110.5425,110.6017,110.4734,110.5227,13902.0
2020-02-20 15:40:00,111.94,112.01,111.94,112.0,18446.0,110.5129,110.582,110.5129,110.5721,18446.0
2020-02-20 15:45:00,112.04,112.04,111.93,112.0,14317.0,110.6116,110.6116,110.503,110.5721,14317.0
2020-02-20 15:50:00,112.0,112.07,111.93,112.02,22829.0,110.5721,110.6412,110.503,110.5918,22829.0
2020-02-20 15:55:00,112.02,112.02,111.95,111.99,106613.0,110.5918,110.5918,110.5227,110.5622,106613.0
2020-02-21 09:30:00,111.14,111.21,110.48,110.58,56604.0,109.7231,109.7922,109.0715,109.1702,56604.0
2020-02-21 09:35:00,110.55,110.62,109.92,109.92,12004.0,109.1406,109.2097,108.5186,108.5186,12004.0
2020-02-21 09:40:00,110.02,110.23,109.83,109.98,10689.0,108.6173,108.8247,108.4298,108.5778,10689.0
2020-02-21 09:45:00,109.93,109.93,109.67,109.68,7112.0,108.5285,108.5285,108.2718,108.2817,7112.0
2020-02-21 09:50:00,109.78,110.19,109.74,110.09,17102.0,108.3804,108.7852,108.3409,108.6864,17102.0
2020-02-21 09:55:00,110.06,110.32,110.0,110.19,8125.0,108.6568,108.9135,108.5976,108.7852,8125.0
2020-02-21 10:00:00,110.16,110.33,109.99,110.0,16142.0,108.7555,108.9234,108.5877,108.5976,16142.0
2020-02-21 10:05:00,109.98,110.25,109.95,110.24,7429.0,108.5778,108.8444,108.5482,108.8345,7429.0
2020-02-21 10:10:00,110.2,110.3,110.03,110.2,12096.0,108.795,108.8938,108.6272,108.795,12096.0
2020-02-21 10:15:00,110.18,110.36,110.17,110.29,7400.0,108.7753,108.953,108.7654,108.8839,7400.0
2020-02-21 10:20:00,110.23,110.47,110.23,110.34,12752.0,108.8247,109.0616,108.8247,108.9333,12752.0
2020-02-21 10:25:00,110.33,110.36,110.2,110.26,5150.0,108.9234,108.953,108.795,108.8543,5150.0
2020-02-21 10:30:00,110.27,110.27,110.08,110.22,23131.0,108.8641,108.8641,108.6766,108.8148,23131.0
2020-02-21 10:35:00,110.22,110.24,110.1,110.14,16802.0,108.8148,108.8345,108.6963,108.7358,16802.0
2020-02-21 10:40:00,110.1,110.1,109.69,109.82,16997.0,108.6963,108.6963,108.2915,108.4199,16997.0
2020-02-21 10:45:00,109.77,109.98,109.72,109.91,8544.0,108.3705,108.5778,108.3212,108.5087,8544.0
2020-02-21 10:50:00,109.9,110.14,109.89,110.13,7206.0,108.4989,108.7358,108.489,108.7259,7206.0
2020-02-21 10:55:00,110.22,110.27,110.07,110.07,2700.0,108.8148,108.8641,108.6667,108.6667,2700.0
2020-02-21 11:00:00,110.08,110.11,109.99,110.11,30219.0,108.6766,108.7062,108.5877,108.7062,30219.0
2020-02-21 11:05:00,110.12,110.14,109.84,109.84,29132.0,108.7161,108.7358,108.4396,108.4396,29132.0
2020-02-21 11:10:00,109.82,110.01,109.78,110.01,7922.0,108.4199,108.6075,108.3804,108.6075,7922.0
2020-02-21 11:15:00,110.01,110.12,109.94,109.95,11985.0,108.6075,108.7161,108.5384,108.5482,11985.0
2020-02-21 11:20:00,109.92,110.1,109.76,110.06,8035.0,108.5186,108.6963,108.3606,108.6568,8035.0
2020-02-21 11:25:00,110.06,110.1,109.99,110.09,4909.0,108.6568,108.6963,108.5877,108.6864,4909.0
2020-02-21 11:30:00,110.05,110.11,109.97,110.01,8443.0,108.6469,108.7062,108.568,108.6075,8443.0
2020-02-21 11:35:00,109.97,110.0,109.9,110.0,4359.0,108.568,108.5976,108.4989,108.5976,4359.0
2020-02-21 11:40:00,109.99,110.13,109.95,110.05,9743.0,108.5877,108.7259,108.5482,108.6469,9743.0
2020-02-21 11:45:00,110.05,110.12,109.99,110.11,5446.0,108.6469,108.7161,108.5877,108.7062,5446.0
2020-02-21 11:50:00,110.11,110.19,110.1,110.16,7436.0,108.7062,108.7852,108.6963,108.7555,7436.0
2020-02-21 11:55:00,110.2,110.23,110.05,110.05,5400.0,108.795,108.8247,108.6469,108.6469,5400.0
2020-02-21 12:00:00,110.07,110.17,110.05,110.17,8936.0,108.6667,108.7654,108.6469,108.7654,8936.0
2020-02-21 12:05:00,110.19,110.21,110.05,110.05,4320.0,108.7852,108.8049,108.6469,108.6469,4320.0
2020-02-21 12:10:00,110.09,110.16,110.06,110.12,7729.0,108.6864,108.7555,108.6568,108.7161,7729.0
2020-02-21 12:15:00,110.12,110.16,110.04,110.16,4498.0,108.7161,108.7555,108.6371,108.7555,4498.0
2020-02-21 12:20:00,110.16,110.29,110.16,110.24,5513.0,108.7555,108.8839,108.7555,108.8345,5513.0
2020-02-21 12:25:00,110.22,110.36,110.21,110.34,4136.0,108.8148,108.953,108.8049,108.9333,4136.0
2020-02-21 12:30:00,110.35,110.38,110.19,110.29,6443.0,108.9431,108.9727,108.7852,108.8839,6443.0
2020-02-21 12:35:00,110.33,110.39,110.25,110.25,2834.0,108.9234,108.9826,108.8444,108.8444,2834.0
2020-02-21 12:40:00,110.29,110.34,110.27,110.34,3878.0,108.8839,108.9333,108.8641,108.9333,3878.0
2020-02-21 12:45:00,110.34,110.35,110.19,110.23,5521.0,108.9333,108.9431,108.7852,108.8247,5521.0
2020-02-21 12:50:00,110.2,110.21,110.07,110.09,3977.0,108.795,108.8049,108.6667,108.6864,3977.0
2020-02-21 12:55:00,110.09,110.16,110.08,110.16,5030.0,108.6864,108.7555,108.6766,108.7555,5030.0
2020-02-21 13:00:00,110.15,110.21,110.1,110.2,6293.0,108.7457,108.8049,108.6963,108.795,6293.0
2020-02-21 13:05:00,110.14,110.31,110.12,110.26,5419.0,108.7358,108.9036,108.7161,108.8543,5419.0
2020-02-21 13:10:00,110.26,110.31,110.12,110.12,13503.0,108.8543,108.9036,108.7161,108.7161,13503.0
2020-02-21 13:15:00,110.12,110.25,110.12,110.21,5470.0,108.7161,108.8444,108.7161,108.8049,5470.0
2020-02-21 13:20:00,110.21,110.22,110.08,110.12,5759.0,108.8049,108.8148,108.6766,108.7161,5759.0
2020-02-21 13:25:00,110.12,110.15,109.93,109.95,6610.0,108.7161,108.7457,108.5285,108.5482,6610.0
2020-02-21 13:30:00,109.92,109.92,109.74,109.76,8414.0,108.5186,108.5186,108.3409,108.3606,8414.0
2020-02-21 13:35:00,109.74,109.79,109.57,109.73,12817.0,108.3409,108.3903,108.1731,108.331,12817.0
2020-02-21 13:40:00,109.73,109.86,109.71,109.81,4075.0,108.331,108.4594,108.3113,108.41,4075.0
2020-02-21 13:45:00,109.82,109.9,109.81,109.82,4099.0,108.4199,108.4989,108.41,108.4199,4099.0
2020-02-21 13:50:00,109.78,109.78,109.47,109.57,8273.0,108.3804,108.3804,108.0743,108.1731,8273.0
2020-02-21 13:55:00,109.57,109.74,109.57,109.7,11139.0,108.1731,108.3409,108.1731,108.3014,11139.0
2020-02-21 14:00:00,109.73,109.89,109.69,109.87,4522.0,108.331,108.489,108.2915,108.4692,4522.0
2020-02-21 14:05:00,109.87,109.9,109.81,109.89,2886.0,108.4692,108.4989,108.41,108.489,2886.0
2020-02-21 14:10:00,109.81,109.95,109.74,109.83,5805.0,108.41,108.5482,108.3409,108.4298,5805.0
2020-02-21 14:15:00,109.84,109.87,109.62,109.71,9286.0,108.4396,108.4692,108.2224,108.3113,9286.0
2020-02-21 14:20:00,109.74,109.82,109.69,109.69,5531.0,108.3409,108.4199,108.2915,108.2915,5531.0
2020-02-21 14:25:00,109.66,109.85,109.63,109.8,13698.0,108.2619,108.4495,108.2323,108.4001,13698.0
2020-02-21 14:30:00,109.8,109.93,109.8,109.89,7546.0,108.4001,108.5285,108.4001,108.489,7546.0
2020-02-21 14:35:00,109.88,109.89,109.73,109.82,13441.0,108.4791,108.489,108.331,108.4199,13441.0
2020-02-21 14:40:00,109.81,109.97,109.8,109.84,6606.0,108.41,108.568,108.4001,108.4396,6606.0
2020-02-21 14:45:00,109.86,109.87,109.72,109.75,9314.0,108.4594,108.4692,108.3212,108.3508,9314.0
2020-02-21 14:50:00,109.77,109.85,109.73,109.8,10914.0,108.3705,108.4495,108.331,108.4001,10914.0
2020-02-21 14:55:00,109.78,109.82,109.67,109.77,9686.0,108.3804,108.4199,108.2718,108.3705,9686.0
2020-02-21 15:00:00,109.76,109.76,109.66,109.71,7327.0,108.3606,108.3606,108.2619,108.3113,7327.0
2020-02-21 15:05:00,109.73,109.73,109.49,109.5,19156.0,108.331,108.331,108.0941,108.104,19156.0
2020-02-21 15:10:00,109.52,109.57,109.49,109.5,16962.0,108.1237,108.1731,108.0941,108.104,16962.0
2020-02-21 15:15:00,109.51,109.54,109.42,109.51,9083.0,108.1138,108.1435,108.025,108.1138,9083.0
2020-02-21 15:20:00,109.52,109.55,109.45,109.49,15052.0,108.1237,108.1533,108.0546,108.0941,15052.0
2020-02-21 15:25:00,109.46,109.53,109.45,109.5,11632.0,108.0645,108.1336,108.0546,108.104,11632.0
2020-02-21 15:30:00,109.5,109.52,109.32,109.34,23130.0,108.104,108.1237,107.9263,107.946,23130.0
2020-02-21 15:35:00,109.37,109.51,109.32,109.45,23972.0,107.9756,108.1138,107.9263,108.0546,23972.0
2020-02-21 15:40:00,109.45,109.45,109.32,109.39,35965.0,108.0546,108.0546,107.9263,107.9954,35965.0
2020-02-21 15:45:00,109.38,109.44,109.37,109.42,76666.0,107.9855,108.0447,107.9756,108.025,76666.0
2020-02-21 15:50:00,109.42,109.73,109.4,109.55,66345.0,108.025,108.331,108.0052,108.1533,66345.0
2020-02-21 15:55:00,109.55,109.62,109.38,109.56,125173.0,108.1533,108.2224,107.9855,108.1632,125173.0
2020-02-24 09:30:00,104.62,104.77,103.49,104.69,8600.0,103.2862,103.4343,102.1706,103.3553,8600.0
2020-02-24 09:35:00,104.19,104.65,103.9,104.58,174608.0,102.8617,103.3158,102.5754,103.2467,174608.0
2020-02-24 09:40:00,104.56,104.83,104.36,104.51,29161.0,103.2269,103.4935,103.0295,103.1776,29161.0
2020-02-24 09:45:00,104.48,104.82,104.36,104.39,40218.0,103.148,103.4836,103.0295,103.0591,40218.0
2020-02-24 09:50:00,104.4,104.86,104.36,104.72,39056.0,103.069,103.5231,103.0295,103.3849,39056.0
2020-02-24 09:55:00,104.66,104.88,104.5,104.73,64061.0,103.3257,103.5429,103.1677,103.3948,64061.0
2020-02-24 10:00:00,104.65,104.91,104.52,104.84,22417.0,103.3158,103.5725,103.1875,103.5034,22417.0
2020-02-24 10:05:00,104.76,105.04,104.73,105.04,16052.0,103.4244,103.7008,103.3948,103.7008,16052.0
2020-02-24 10:10:00,105.02,105.12,104.88,105.01,21633.0,103.6811,103.7798,103.5429,103.6712,21633.0
2020-02-24 10:15:00,105.01,105.15,104.9,104.92,91823.0,103.6712,103.8094,103.5626,103.5824,91823.0
2020-02-24 10:20:00,104.92,105.03,104.73,104.87,122669.0,103.5824,103.6909,103.3948,103.533,122669.0
2020-02-24 10:25:00,104.87,105.05,104.75,104.78,55697.0,103.533,103.7107,103.4145,103.4441,55697.0
2020-02-24 10:30:00,104.8,104.92,104.76,104.81,30042.0,103.4639,103.5824,103.4244,103.4738,30042.0
2020-02-24 10:35:00,104.83,104.91,104.59,104.64,47216.0,103.4935,103.5725,103.2566,103.3059,47216.0
2020-02-24 10:40:00,104.6,104.89,104.58,104.84,31164.0,103.2664,103.5527,103.2467,103.5034,31164.0
2020-02-24 10:45:00,104.81,104.82,104.54,104.58,67645.0,103.4738,103.4836,103.2072,103.2467,67645.0
2020-02-24 10:50:00,104.61,104.77,104.6,104.77,57737.0,103.2763,103.4343,103.2664,103.4343,57737.0
2020-02-24 10:55:00,104.8,104.88,104.65,104.82,23029.0,103.4639,103.5429,103.3158,103.4836,23029.0
2020-02-24 11:00:00,104.82,105.02,104.79,104.85,53448.0,103.4836,103.6811,103.454,103.5132,53448.0
2020-02-24 11:05:00,104.88,105.14,104.86,104.95,20944.0,103.5429,103.7995,103.5231,103.612,20944.0
2020-02-24 11:10:00,104.95,105.27,104.95,105.17,117673.0,103.612,103.9279,103.612,103.8292,117673.0
2020-02-24 11:15:00,105.18,105.29,104.97,105.26,13447.0,103.839,103.9476,103.6317,103.918,13447.0
2020-02-24 11:20:00,105.3,105.35,105.06,105.06,26982.0,103.9575,104.0069,103.7206,103.7206,26982.0
2020-02-24 11:25:00,105.08,105.09,104.98,105.07,16076.0,103.7403,103.7502,103.6416,103.7304,16076.0
2020-02-24 11:30:00,105.05,105.19,105.05,105.17,16928.0,103.7107,103.8489,103.7107,103.8292,16928.0
2020-02-24 11:35:00,105.19,105.35,105.14,105.15,25150.0,103.8489,104.0069,103.7995,103.8094,25150.0
2020-02-24 11:40:00,105.14,105.14,104.86,104.91,38888.0,103.7995,103.7995,103.5231,103.5725,38888.0
2020-02-24 11:45:00,104.92,104.96,104.81,104.89,30714.0,103.5824,103.6218,103.4738,103.5527,30714.0
2020-02-24 11:50:00,104.9,105.03,104.9,104.96,20154.0,103.5626,103.6909,103.5626,103.6218,20154.0
2020-02-24 11:55:00,104.96,105.11,104.84,104.96,18824.0,103.6218,103.7699,103.5034,103.6218,18824.0
2020-02-24 12:00:00,104.93,104.99,104.83,104.89,13887.0,103.5922,103.6515,103.4935,103.5527,13887.0
2020-02-24 12:05:00,104.88,104.92,104.81,104.82,16600.0,103.5429,103.5824,103.4738,103.4836,16600.0
2020-02-24 12:10:00,104.81,104.89,104.75,104.78,13832.0,103.4738,103.5527,103.4145,103.4441,13832.0
2020-02-24 12:15:00,104.77,104.8,104.69,104.76,18682.0,103.4343,103.4639,103.3553,103.4244,18682.0
2020-02-24 12:20:00,104.76,104.79,104.69,104.74,11666.0,103.4244,103.454,103.3553,103.4046,11666.0
2020-02-24 12:25:00,104.75,104.87,104.74,104.78,13801.0,103.4145,103.533,103.4046,103.4441,13801.0
2020-02-24 12:30:00,104.75,104.76,104.47,104.58,12141.0,103.4145,103.4244,103.1381,103.2467,12141.0
2020-02-24 12:35:00,104.58,104.79,104.58,104.75,6764.0,103.2467,103.454,103.2467,103.4145,6764.0
2020-02-24 12:40:00,104.77,104.93,104.71,104.92,46396.0,103.4343,103.5922,103.375,103.5824,46396.0
2020-02-24 12:45:00,104.89,104.97,104.59,104.59,28170.0,103.5527,103.6317,103.2566,103.2566,28170.0
2020-02-24 12:50:00,104.61,104.72,104.55,104.63,31234.0,103.2763,103.3849,103.2171,103.296,31234.0
2020-02-24 12:55:00,104.61,104.78,104.49,104.7,37419.0,103.2763,103.4441,103.1578,103.3652,37419.0
2020-02-24 13:00:00,104.7,104.77,104.23,104.26,68246.0,103.3652,103.4343,102.9011,102.9308,68246.0
2020-02-24 13:05:00,104.27,104.48,104.26,104.4,38086.0,102.9406,103.148,102.9308,103.069,38086.0
2020-02-24 13:10:00,104.35,104.52,104.24,104.25,63087.0,103.0196,103.1875,102.911,102.9209,63087.0
2020-02-24 13:15:00,104.25,104.39,104.2,104.36,29355.0,102.9209,103.0591,102.8715,103.0295,29355.0
2020-02-24 13:20:00,104.3,104.39,104.28,104.3,20605.0,102.9703,103.0591,102.9505,102.9703,20605.0
2020-02-24 13:25:00,104.3,104.61,104.25,104.58,12581.0,102.9703,103.2763,102.9209,103.2467,12581.0
2020-02-24 13:30:00,104.59,104.6,104.48,104.55,29859.0,103.2566,103.2664,103.148,103.2171,29859.0
2020-02-24 13:35:00,104.53,104.68,104.53,104.53,5365.0,103.1973,103.3454,103.1973,103.1973,5365.0
2020-02-24 13:40:00,104.51,104.51,104.16,104.2,23318.0,103.1776,103.1776,102.832,102.8715,23318.0
2020-02-24 13:45:00,104.2,104.25,104.12,104.14,35869.0,102.8715,102.9209,102.7926,102.8123,35869.0
2020-02-24 13:50:00,104.18,104.22,104.07,104.13,9482.0,102.8518,102.8913,102.7432,102.8024,9482.0
2020-02-24 13:55:00,104.1,104.22,104.0,104.21,17335.0,102.7728,102.8913,102.6741,102.8814,17335.0
2020-02-24 14:00:00,104.16,104.22,104.08,104.13,16080.0,102.832,102.8913,102.7531,102.8024,16080.0
2020-02-24 14:05:00,104.11,104.2,103.9,104.0,10612.0,102.7827,102.8715,102.5754,102.6741,10612.0
2020-02-24 14:10:00,104.05,104.05,103.8,103.81,11395.0,102.7234,102.7234,102.4766,102.4865,11395.0
2020-02-24 14:15:00,103.78,103.9,103.67,103.69,21595.0,102.4569,102.5754,102.3483,102.368,21595.0
2020-02-24 14:20:00,103.71,103.91,103.7,103.91,43932.0,102.3878,102.5852,102.3779,102.5852,43932.0
2020-02-24 14:25:00,103.94,104.13,103.93,104.13,12487.0,102.6148,102.8024,102.605,102.8024,12487.0
2020-02-24 14:30:00,104.12,104.12,104.01,104.06,14561.0,102.7926,102.7926,102.684,102.7333,14561.0
2020-02-24 14:35:00,104.03,104.22,103.93,104.22,14870.0,102.7037,102.8913,102.605,102.8913,14870.0
2020-02-24 14:40:00,104.22,104.31,104.18,104.3,14998.0,102.8913,102.9801,102.8518,102.9703,14998.0
2020-02-24 14:45:00,104.29,104.4,104.22,104.33,19347.0,102.9604,103.069,102.8913,102.9999,19347.0
2020-02-24 14:50:00,104.34,104.41,104.3,104.37,31191.0,103.0097,103.0789,102.9703,103.0394,31191.0
2020-02-24 14:55:00,104.35,104.43,104.11,104.26,46898.0,103.0196,103.0986,102.7827,102.9308,46898.0
2020-02-24 15:00:00,104.29,104.35,104.19,104.22,22490.0,102.9604,103.0196,102.8617,102.8913,22490.0
2020-02-24 15:05:00,104.25,104.31,104.18,104.2,16638.0,102.9209,102.9801,102.8518,102.8715,16638.0
2020-02-24 15:10:00,104.2,104.21,104.05,104.16,46374.0,102.8715,102.8814,102.7234,102.832,46374.0
2020-02-24 15:15:00,104.17,104.3,104.08,104.24,32735.0,102.8419,102.9703,102.7531,102.911,32735.0
2020-02-24 15:20:00,104.26,104.41,104.26,104.29,28727.0,102.9308,103.0789,102.9308,102.9604,28727.0
2020-02-24 15:25:00,104.29,104.39,104.22,104.25,42254.0,102.9604,103.0591,102.8913,102.9209,42254.0
2020-02-24 15:30:00,104.25,104.39,104.17,104.26,48946.0,102.9209,103.0591,102.8419,102.9308,48946.0
2020-02-24 15:35:00,104.24,104.25,103.97,103.99,48689.0,102.911,102.9209,102.6445,102.6642,48689.0
2020-02-24 15:40:00,103.99,104.03,103.82,103.84,45633.0,102.6642,102.7037,102.4964,102.5161,45633.0
2020-02-24 15:45:00,103.86,104.17,103.84,104.14,67080.0,102.5359,102.8419,102.5161,102.8123,67080.0
2020-02-24 15:50:00,104.13,104.13,103.81,103.86,117177.0,102.8024,102.8024,102.4865,102.5359,117177.0
2020-02-24 15:55:00,103.86,104.04,103.78,104.02,260772.0,102.5359,102.7136,102.4569,102.6938,260772.0
2020-02-25 09:30:00,104.66,104.89,103.63,103.63,28829.0,103.3257,103.5527,102.3088,102.3088,28829.0
2020-02-25 09:35:00,103.75,104.08,103.64,103.66,10468.0,102.4273,102.7531,102.3187,102.3384,10468.0
2020-02-25 09:40:00,103.7,103.7,103.08,103.08,36370.0,102.3779,102.3779,101.7658,101.7658,36370.0
2020-02-25 09:45:00,103.13,103.17,102.53,102.7,22212.0,101.8152,101.8547,101.2228,101.3907,22212.0
2020-02-25 09:50:00,102.72,102.95,102.53,102.95,43825.0,101.4104,101.6375,101.2228,101.6375,43825.0
2020-02-25 09:55:00,102.97,103.03,102.67,102.67,88244.0,101.6572,101.7164,101.361,101.361,88244.0
2020-02-25 10:00:00,102.66,102.86,102.39,102.39,45869.0,101.3512,101.5486,101.0846,101.0846,45869.0
2020-02-25 10:05:00,102.4,102.85,102.4,102.83,60693.0,101.0945,101.5387,101.0945,101.519,60693.0
2020-02-25 10:10:00,102.88,102.88,102.31,102.64,73317.0,101.5684,101.5684,101.0056,101.3314,73317.0
2020-02-25 10:15:00,102.63,102.64,102.24,102.32,17124.0,101.3215,101.3314,100.9365,101.0155,17124.0
2020-02-25 10:20:00,102.33,102.37,101.98,102.05,26600.0,101.0254,101.0649,100.6798,100.7489,26600.0
2020-02-25 10:25:00,102.0,102.0,101.56,101.64,37476.0,100.6996,100.6996,100.2652,100.3442,37476.0
2020-02-25 10:30:00,101.63,101.73,101.13,101.67,58420.0,100.3343,100.433,99.8407,100.3738,58420.0
2020-02-25 10:35:00,101.55,101.67,101.39,101.5,34453.0,100.2553,100.3738,100.0974,100.206,34453.0
2020-02-25 10:40:00,101.46,101.74,101.22,101.73,56866.0,100.1665,100.4429,99.9295,100.433,56866.0
2020-02-25 10:45:00,101.73,101.88,101.33,101.39,34248.0,100.433,100.5811,100.0381,100.0974,34248.0
2020-02-25 10:50:00,101.34,101.49,101.04,101.38,71558.0,100.048,100.1961,99.7518,100.0875,71558.0
2020-02-25 10:55:00,101.43,101.88,101.25,101.8,40179.0,100.1368,100.5811,99.9591,100.5021,40179.0
2020-02-25 11:00:00,101.82,101.99,101.65,101.75,46978.0,100.5219,100.6897,100.354,100.4528,46978.0
2020-02-25 11:05:00,101.78,101.87,101.48,101.59,90591.0,100.4824,100.5712,100.1862,100.2948,90591.0
2020-02-25 11:10:00,101.6,101.63,101.4,101.43,23253.0,100.3047,100.3343,100.1072,100.1368,23253.0
2020-02-25 11:15:00,101.39,101.64,101.13,101.57,31531.0,100.0974,100.3442,99.8407,100.2751,31531.0
2020-02-25 11:20:00,101.53,101.63,101.39,101.51,60175.0,100.2356,100.3343,100.0974,100.2158,60175.0
2020-02-25 11:25:00,101.57,102.16,101.57,102.09,14839.0,100.2751,100.8575,100.2751,100.7884,14839.0
2020-02-25 11:30:00,102.05,102.06,101.88,101.98,13002.0,100.7489,100.7588,100.5811,100.6798,13002.0
2020-02-25 11:35:00,101.96,101.96,101.7,101.81,6461.0,100.6601,100.6601,100.4034,100.512,6461.0
2020-02-25 11:40:00,101.8,101.83,101.48,101.48,8619.0,100.5021,100.5317,100.1862,100.1862,8619.0
2020-02-25 11:45:00,101.52,101.86,101.52,101.72,9900.0,100.2257,100.5614,100.2257,100.4231,9900.0
2020-02-25 11:50:00,101.68,101.72,101.56,101.62,6046.0,100.3837,100.4231,100.2652,100.3244,6046.0
2020-02-25 11:55:00,101.61,101.71,101.49,101.6,6734.0,100.3146,100.4133,100.1961,100.3047,6734.0
2020-02-25 12:00:00,101.66,101.69,101.43,101.45,10853.0,100.3639,100.3935,100.1368,100.1566,10853.0
2020-02-25 12:05:00,101.46,101.5,101.27,101.37,7342.0,100.1665,100.206,99.9789,100.0776,7342.0
2020-02-25 12:10:00,101.34,101.5,101.34,101.41,9140.0,100.048,100.206,100.048,100.1171,9140.0
2020-02-25 12:15:00,101.34,101.37,101.03,101.06,15401.0,100.048,100.0776,99.7419,99.7716,15401.0
2020-02-25 12:20:00,101.03,101.16,100.93,101.04,23092.0,99.7419,99.8703,99.6432,99.7518,23092.0
2020-02-25 12:25:00,101.02,101.07,100.94,100.97,54688.0,99.7321,99.7814,99.6531,99.6827,54688.0
2020-02-25 12:30:00,100.93,101.03,100.87,100.97,22903.0,99.6432,99.7419,99.584,99.6827,22903.0
2020-02-25 12:35:00,100.98,101.15,100.97,101.1,26076.0,99.6926,99.8604,99.6827,99.8111,26076.0
2020-02-25 12:40:00,101.12,101.13,100.66,100.75,10454.0,99.8308,99.8407,99.3767,99.4655,10454.0
2020-02-25 12:45:00,100.74,100.74,100.45,100.48,22860.0,99.4556,99.4556,99.1693,99.199,22860.0
2020-02-25 12:50:00,100.44,100.73,100.36,100.64,46343.0,99.1595,99.4458,99.0805,99.3569,46343.0
2020-02-25 12:55:00,100.63,100.69,100.53,100.57,23564.0,99.347,99.4063,99.2483,99.2878,23564.0
2020-02-25 13:00:00,100.54,100.63,100.33,100.57,47172.0,99.2582,99.347,99.0509,99.2878,47172.0
2020-02-25 13:05:00,100.6,101.0,100.5,100.88,40748.0,99.3174,99.7123,99.2187,99.5939,40748.0
2020-02-25 13:10:00,100.91,101.26,100.89,101.1,85678.0,99.6235,99.969,99.6037,99.8111,85678.0
2020-02-25 13:15:00,101.1,101.16,100.5,100.61,92986.0,99.8111,99.8703,99.2187,99.3273,92986.0
2020-02-25 13:20:00,100.56,100.68,100.41,100.62,15816.0,99.2779,99.3964,99.1299,99.3372,15816.0
2020-02-25 13:25:00,100.64,100.7,100.53,100.63,14892.0,99.3569,99.4162,99.2483,99.347,14892.0
2020-02-25 13:30:00,100.65,100.65,100.34,100.61,36373.0,99.3668,99.3668,99.0607,99.3273,36373.0
2020-02-25 13:35:00,100.58,100.68,100.49,100.49,35595.0,99.2977,99.3964,99.2088,99.2088,35595.0
2020-02-25 13:40:00,100.49,100.49,100.19,100.4,33013.0,99.2088,99.2088,98.9127,99.12,33013.0
2020-02-25 13:45:00,100.32,100.33,100.12,100.15,38450.0,99.041,99.0509,98.8435,98.8732,38450.0
2020-02-25 13:50:00,100.17,100.41,99.99,100.15,31765.0,98.8929,99.1299,98.7152,98.8732,31765.0
2020-02-25 13:55:00,100.17,100.19,99.73,99.73,20620.0,98.8929,98.9127,98.4585,98.4585,20620.0
2020-02-25 14:00:00,99.76,99.78,99.31,99.52,63722.0,98.4881,98.5079,98.0439,98.2512,63722.0
2020-02-25 14:05:00,99.52,99.72,99.36,99.56,63311.0,98.2512,98.4486,98.0932,98.2907,63311.0
2020-02-25 14:10:00,99.56,99.88,99.46,99.87,59688.0,98.2907,98.6066,98.192,98.5967,59688.0
2020-02-25 14:15:00,99.88,99.91,99.63,99.69,54868.0,98.6066,98.6362,98.3598,98.419,54868.0
2020-02-25 14:20:00,99.69,99.86,99.4,99.47,62891.0,98.419,98.5869,98.1327,98.2018,62891.0
2020-02-25 14:25:00,99.52,99.73,99.48,99.53,47892.0,98.2512,98.4585,98.2117,98.2611,47892.0
2020-02-25 14:30:00,99.56,99.96,99.44,99.71,133728.0,98.2907,98.6856,98.1722,98.4388,133728.0
2020-02-25 14:35:00,99.76,99.88,99.56,99.83,116292.0,98.4881,98.6066,98.2907,98.5572,116292.0
2020-02-25 14:40:00,99.81,100.17,99.65,100.16,62547.0,98.5375,98.8929,98.3795,98.883,62547.0
2020-02-25 14:45:00,100.09,100.36,99.94,100.2,35255.0,98.8139,99.0805,98.6658,98.9225,35255.0
2020-02-25 14:50:00,100.25,100.3,99.99,100.2,31922.0,98.9719,99.0213,98.7152,98.9225,31922.0
2020-02-25 14:55:00,100.2,100.49,100.08,100.17,38568.0,98.9225,99.2088,98.8041,98.8929,38568.0
2020-02-25 15:00:00,100.19,100.46,100.16,100.27,26153.0,98.9127,99.1792,98.883,98.9916,26153.0
2020-02-25 15:05:00,100.31,100.47,100.23,100.3,30487.0,99.0311,99.1891,98.9521,99.0213,30487.0
2020-02-25 15:10:00,100.24,100.26,99.95,100.02,26029.0,98.962,98.9818,98.6757,98.7448,26029.0
2020-02-25 15:15:00,100.03,100.23,99.87,100.06,71611.0,98.7547,98.9521,98.5967,98.7843,71611.0
2020-02-25 15:20:00,100.07,100.1,99.49,99.6,37824.0,98.7942,98.8238,98.2216,98.3302,37824.0
2020-02-25 15:25:00,99.61,99.81,99.53,99.64,35952.0,98.3401,98.5375,98.2611,98.3697,35952.0
2020-02-25 15:30:00,99.63,99.79,99.45,99.71,90328.0,98.3598,98.5178,98.1821,98.4388,90328.0
2020-02-25 15:35:00,99.7,99.73,99.16,99.23,137674.0,98.4289,98.4585,97.8958,97.9649,137674.0
2020-02-25 15:40:00,99.16,99.45,99.07,99.09,141123.0,97.8958,98.1821,97.8069,97.8267,141123.0
2020-02-25 15:45:00,99.1,99.48,98.97,99.0,87613.0,97.8366,98.2117,97.7082,97.7378,87613.0
2020-02-25 15:50:00,98.98,99.01,98.42,98.52,171437.0,97.7181,97.7477,97.1652,97.2639,171437.0
2020-02-25 15:55:00,98.54,99.06,98.31,98.89,299129.0,97.2837,97.7971,97.0566,97.6292,299129.0
2020-02-26 09:30:00,99.64,99.94,99.26,99.52,62700.0,98.3697,98.6658,97.9945,98.2512,62700.0
2020-02-26 09:35:00,99.49,100.26,99.49,100.0,25095.0,98.2216,98.9818,98.2216,98.7251,25095.0
2020-02-26 09:40:00,99.91,100.82,99.91,100.4,46772.0,98.6362,99.5346,98.6362,99.12,46772.0
2020-02-26 09:45:00,100.46,100.5,100.17,100.17,46200.0,99.1792,99.2187,98.8929,98.8929,46200.0
2020-02-26 09:50:00,100.13,100.21,99.64,100.01,90388.0,98.8534,98.9324,98.3697,98.735,90388.0
2020-02-26 09:55:00,100.0,100.27,99.92,100.18,19627.0,98.7251,98.9916,98.6461,98.9028,19627.0
2020-02-26 10:00:00,100.2,100.25,99.9,100.05,19134.0,98.9225,98.9719,98.6264,98.7744,19134.0
2020-02-26 10:05:00,100.01,100.15,99.74,100.11,36154.0,98.735,98.8732,98.4684,98.8337,36154.0
2020-02-26 10:10:00,100.12,100.54,100.03,100.54,29302.0,98.8435,99.2582,98.7547,99.2582,29302.0
2020-02-26 10:15:00,100.6,100.61,100.19,100.24,18266.0,99.3174,99.3273,98.9127,98.962,18266.0
2020-02-26 10:20:00,100.26,100.37,99.93,100.07,32678.0,98.9818,99.0904,98.656,98.7942,32678.0
2020-02-26 10:25:00,100.06,100.54,100.04,100.14,22115.0,98.7843,99.2582,98.7646,98.8633,22115.0
2020-02-26 10:30:00,100.15,100.28,99.93,100.13,34215.0,98.8732,99.0015,98.656,98.8534,34215.0
2020-02-26 10:35:00,100.16,100.22,99.9,99.96,13484.0,98.883,98.9423,98.6264,98.6856,13484.0
2020-02-26 10:40:00,99.93,100.41,99.93,100.36,25440.0,98.656,99.1299,98.656,99.0805,25440.0
2020-02-26 10:45:00,100.34,100.38,99.93,100.05,23287.0,99.0607,99.1002,98.656,98.7744,23287.0
2020-02-26 10:50:00,100.04,100.13,99.79,99.85,43164.0,98.7646,98.8534,98.5178,98.577,43164.0
2020-02-26 10:55:00,99.87,99.9,99.42,99.49,67389.0,98.5967,98.6264,98.1525,98.2216,67389.0
2020-02-26 11:00:00,99.52,99.67,99.31,99.62,19729.0,98.2512,98.3993,98.0439,98.3499,19729.0
2020-02-26 11:05:00,99.62,99.72,99.48,99.64,54739.0,98.3499,98.4486,98.2117,98.3697,54739.0
2020-02-26 11:10:00,99.6,99.79,99.54,99.76,17336.0,98.3302,98.5178,98.2709,98.4881,17336.0
2020-02-26 11:15:00,99.78,100.04,99.78,100.02,45632.0,98.5079,98.7646,98.5079,98.7448,45632.0
2020-02-26 11:20:00,100.0,100.25,100.0,100.23,14654.0,98.7251,98.9719,98.7251,98.9521,14654.0
2020-02-26 11:25:00,100.23,100.26,99.99,100.06,63515.0,98.9521,98.9818,98.7152,98.7843,63515.0
2020-02-26 11:30:00,100.05,100.11,99.93,100.1,275084.0,98.7744,98.8337,98.656,98.8238,275084.0
2020-02-26 11:35:00,100.09,100.22,99.99,100.17,26640.0,98.8139,98.9423,98.7152,98.8929,26640.0
2020-02-26 11:40:00,100.14,100.25,100.1,100.14,5504.0,98.8633,98.9719,98.8238,98.8633,5504.0
2020-02-26 11:45:00,100.11,100.12,99.84,99.94,13056.0,98.8337,98.8435,98.5671,98.6658,13056.0
2020-02-26 11:50:00,99.96,99.98,99.71,99.83,88321.0,98.6856,98.7053,98.4388,98.5572,88321.0
2020-02-26 11:55:00,99.83,99.83,99.46,99.51,66505.0,98.5572,98.5572,98.192,98.2413,66505.0
2020-02-26 12:00:00,99.53,99.58,99.25,99.25,57351.0,98.2611,98.3104,97.9846,97.9846,57351.0
2020-02-26 12:05:00,99.27,99.28,98.96,99.0,83069.0,98.0044,98.0143,97.6983,97.7378,83069.0
2020-02-26 12:10:00,99.03,99.05,98.5,98.56,47384.0,97.7674,97.7872,97.2442,97.3034,47384.0
2020-02-26 12:15:00,98.55,98.55,97.81,98.36,68224.0,97.2936,97.2936,96.563,97.106,68224.0
2020-02-26 12:20:00,98.37,98.76,98.36,98.7,19167.0,97.1159,97.5009,97.106,97.4417,19167.0
2020-02-26 12:25:00,98.7,98.78,98.34,98.4,63889.0,97.4417,97.5206,97.0862,97.1455,63889.0
2020-02-26 12:30:00,98.44,98.7,98.39,98.53,31743.0,97.185,97.4417,97.1356,97.2738,31743.0
2020-02-26 12:35:00,98.58,98.64,98.33,98.4,21949.0,97.3232,97.3824,97.0764,97.1455,21949.0
2020-02-26 12:40:00,98.33,98.64,98.25,98.47,14185.0,97.0764,97.3824,96.9974,97.2146,14185.0
2020-02-26 12:45:00,98.51,98.81,98.51,98.66,106714.0,97.2541,97.5502,97.2541,97.4022,106714.0
2020-02-26 12:50:00,98.63,98.76,98.47,98.48,24018.0,97.3725,97.5009,97.2146,97.2245,24018.0
2020-02-26 12:55:00,98.51,98.81,98.44,98.72,14186.0,97.2541,97.5502,97.185,97.4614,14186.0
2020-02-26 13:00:00,98.72,98.79,98.56,98.57,8433.0,97.4614,97.5305,97.3034,97.3133,8433.0
2020-02-26 13:05:00,98.58,98.61,98.24,98.31,16062.0,97.3232,97.3528,96.9875,97.0566,16062.0
2020-02-26 13:10:00,98.31,98.44,98.3,98.39,41104.0,97.0566,97.185,97.0468,97.1356,41104.0
2020-02-26 13:15:00,98.39,98.6,98.27,98.42,119478.0,97.1356,97.3429,97.0171,97.1652,119478.0
2020-02-26 13:20:00,98.44,98.48,98.29,98.37,34208.0,97.185,97.2245,97.0369,97.1159,34208.0
2020-02-26 13:25:00,98.42,98.58,98.38,98.46,14664.0,97.1652,97.3232,97.1257,97.2047,14664.0
2020-02-26 13:30:00,98.42,98.47,98.04,98.09,44076.0,97.1652,97.2146,96.7901,96.8394,44076.0
2020-02-26 13:35:00,98.15,98.15,97.44,97.47,138329.0,96.8987,96.8987,96.1977,96.2273,138329.0
2020-02-26 13:40:00,97.43,97.69,97.01,97.03,123681.0,96.1878,96.4445,95.7732,95.7929,123681.0
2020-02-26 13:45:00,97.05,97.58,96.82,97.43,170766.0,95.8127,96.3359,95.5856,96.1878,170766.0
2020-02-26 13:50:00,97.42,97.45,97.1,97.16,50753.0,96.178,96.2076,95.8621,95.9213,50753.0
2020-02-26 13:55:00,97.13,97.15,96.45,96.5,91446.0,95.8917,95.9114,95.2203,95.2697,91446.0
2020-02-26 14:00:00,96.5,96.95,96.3,96.51,74502.0,95.2697,95.714,95.0723,95.2796,74502.0
2020-02-26 14:05:00,96.59,97.19,96.54,96.54,33470.0,95.3586,95.9509,95.3092,95.3092,33470.0
2020-02-26 14:10:00,96.63,96.86,96.5,96.8,10559.0,95.398,95.6251,95.2697,95.5659,10559.0
2020-02-26 14:15:00,96.83,96.83,96.38,96.38,10483.0,95.5955,95.5955,95.1512,95.1512,10483.0
2020-02-26 14:20:00,96.42,96.84,96.42,96.7,29661.0,95.1907,95.6054,95.1907,95.4672,29661.0
2020-02-26 14:25:00,96.74,97.08,96.74,96.87,56384.0,95.5066,95.8423,95.5066,95.635,56384.0
2020-02-26 14:30:00,96.88,97.09,96.68,96.92,61417.0,95.6449,95.8522,95.4474,95.6843,61417.0
2020-02-26 14:35:00,96.94,97.25,96.89,97.12,30004.0,95.7041,96.0101,95.6547,95.8818,30004.0
2020-02-26 14:40:00,97.16,97.21,96.97,97.08,62853.0,95.9213,95.9706,95.7337,95.8423,62853.0
2020-02-26 14:45:00,97.11,97.4,97.06,97.23,112555.0,95.8719,96.1582,95.8226,95.9904,112555.0
2020-02-26 14:50:00,97.19,97.36,97.0,97.3,17228.0,95.9509,96.1187,95.7633,96.0595,17228.0
2020-02-26 14:55:00,97.29,97.46,97.09,97.21,34253.0,96.0496,96.2175,95.8522,95.9706,34253.0
2020-02-26 15:00:00,97.22,97.58,97.21,97.47,36393.0,95.9805,96.3359,95.9706,96.2273,36393.0
2020-02-26 15:05:00,97.48,97.53,97.3,97.53,29376.0,96.2372,96.2866,96.0595,96.2866,29376.0
2020-02-26 15:10:00,97.54,97.74,97.45,97.52,39611.0,96.2964,96.4939,96.2076,96.2767,39611.0
2020-02-26 15:15:00,97.56,98.01,97.51,97.98,37135.0,96.3162,96.7604,96.2668,96.7308,37135.0
2020-02-26 15:20:00,97.9,98.09,97.55,97.63,36084.0,96.6519,96.8394,96.3063,96.3853,36084.0
2020-02-26 15:25:00,97.66,97.68,97.11,97.33,108744.0,96.4149,96.4347,95.8719,96.0891,108744.0
2020-02-26 15:30:00,97.37,97.47,97.21,97.29,88068.0,96.1286,96.2273,95.9706,96.0496,88068.0
2020-02-26 15:35:00,97.3,97.49,97.26,97.45,139974.0,96.0595,96.2471,96.02,96.2076,139974.0
2020-02-26 15:40:00,97.45,97.57,97.34,97.57,75134.0,96.2076,96.3261,96.099,96.3261,75134.0
2020-02-26 15:45:00,97.58,97.69,97.5,97.53,115197.0,96.3359,96.4445,96.257,96.2866,115197.0
2020-02-26 15:50:00,97.54,97.83,97.49,97.75,195064.0,96.2964,96.5827,96.2471,96.5038,195064.0
2020-02-26 15:55:00,97.78,98.02,97.71,97.91,459396.0,96.5334,96.7703,96.4643,96.6617,459396.0
2020-02-27 09:30:00,95.53,95.85,94.46,94.61,129745.0,94.4597,94.7761,93.4017,93.55,129745.0
2020-02-27 09:35:00,94.42,94.42,93.54,93.85,328204.0,93.3621,93.3621,92.492,92.7985,328204.0
2020-02-27 09:40:00,93.8,94.37,93.22,93.23,150369.0,92.7491,93.3127,92.1756,92.1855,150369.0
2020-02-27 09:45:00,93.23,94.0,93.22,93.8,69712.0,92.1855,92.9468,92.1756,92.7491,69712.0
2020-02-27 09:50:00,93.8,94.62,93.38,94.58,486918.0,92.7491,93.5599,92.3338,93.5203,486918.0
2020-02-27 09:55:00,94.65,95.55,94.65,95.37,167487.0,93.5896,94.4795,93.5896,94.3015,167487.0
2020-02-27 10:00:00,95.38,95.8,95.06,95.37,38528.0,94.3114,94.7267,93.995,94.3015,38528.0
2020-02-27 10:05:00,95.39,95.79,95.17,95.45,44764.0,94.3213,94.7168,94.1037,94.3806,44764.0
2020-02-27 10:10:00,95.49,96.6,95.28,96.2,82402.0,94.4201,95.5177,94.2125,95.1222,82402.0
2020-02-27 10:15:00,96.19,96.19,95.55,95.79,55489.0,95.1123,95.1123,94.4795,94.7168,55489.0
2020-02-27 10:20:00,95.86,95.99,95.73,95.85,51051.0,94.786,94.9145,94.6575,94.7761,51051.0
2020-02-27 10:25:00,95.83,95.93,95.67,95.71,66283.0,94.7563,94.8552,94.5981,94.6377,66283.0
2020-02-27 10:30:00,95.64,95.84,95.53,95.57,138901.0,94.5685,94.7662,94.4597,94.4992,138901.0
2020-02-27 10:35:00,95.55,96.1,95.54,96.09,44991.0,94.4795,95.0233,94.4696,95.0134,44991.0
2020-02-27 10:40:00,96.11,96.36,96.05,96.27,56232.0,95.0332,95.2804,94.9739,95.1914,56232.0
2020-02-27 10:45:00,96.22,96.57,96.17,96.57,66187.0,95.142,95.488,95.0925,95.488,66187.0
2020-02-27 10:50:00,96.54,97.03,96.47,96.91,22420.0,95.4584,95.9429,95.3892,95.8242,22420.0
2020-02-27 10:55:00,96.92,97.46,96.89,97.3,59768.0,95.8341,96.3681,95.8045,96.2099,59768.0
2020-02-27 11:00:00,97.3,98.12,97.24,98.05,175132.0,96.2099,97.0207,96.1505,96.9515,175132.0
2020-02-27 11:05:00,97.97,99.55,97.77,99.37,209903.0,96.8724,98.4347,96.6746,98.2567,209903.0
2020-02-27 11:10:00,99.17,99.35,98.69,98.96,135391.0,98.0589,98.2369,97.5843,97.8513,135391.0
2020-02-27 11:15:00,98.96,99.24,98.77,99.04,230065.0,97.8513,98.1281,97.6634,97.9304,230065.0
2020-02-27 11:20:00,99.05,99.74,98.9,99.0,110499.0,97.9403,98.6225,97.7919,97.8908,110499.0
2020-02-27 11:25:00,98.97,99.32,98.9,99.0,48618.0,97.8611,98.2072,97.7919,97.8908,48618.0
2020-02-27 11:30:00,99.04,99.32,98.82,98.89,50023.0,97.9304,98.2072,97.7128,97.782,50023.0
2020-02-27 11:35:00,98.89,99.11,98.53,99.01,43251.0,97.782,97.9996,97.4261,97.9007,43251.0
2020-02-27 11:40:00,98.96,99.13,98.78,98.78,60795.0,97.8513,98.0194,97.6733,97.6733,60795.0
2020-02-27 11:45:00,98.8,99.19,98.3,99.05,54827.0,97.6931,98.0787,97.1987,97.9403,54827.0
2020-02-27 11:50:00,99.05,99.19,98.61,99.12,258983.0,97.9403,98.0787,97.5052,98.0095,258983.0
2020-02-27 11:55:00,99.09,99.19,98.71,99.0,46362.0,97.9798,98.0787,97.6041,97.8908,46362.0
2020-02-27 12:00:00,99.0,99.15,98.8,99.09,52730.0,97.8908,98.0391,97.6931,97.9798,52730.0
2020-02-27 12:05:00,99.09,99.62,99.0,99.57,180465.0,97.9798,98.5039,97.8908,98.4544,180465.0
2020-02-27 12:10:00,99.58,100.41,99.57,100.26,73388.0,98.4643,99.285,98.4544,99.1367,73388.0
2020-02-27 12:15:00,100.27,100.29,99.86,100.26,95612.0,99.1466,99.1664,98.7412,99.1367,95612.0
2020-02-27 12:20:00,100.24,100.24,99.28,99.41,16068.0,99.1169,99.1169,98.1677,98.2962,16068.0
2020-02-27 12:25:00,99.46,100.01,99.42,100.01,12950.0,98.3457,98.8895,98.3061,98.8895,12950.0
2020-02-27 12:30:00,99.97,100.49,99.97,100.2,30565.0,98.8499,99.3641,98.8499,99.0774,30565.0
2020-02-27 12:35:00,100.18,100.4,100.12,100.4,52423.0,99.0576,99.2751,98.9983,99.2751,52423.0
2020-02-27 12:40:00,100.43,100.46,100.11,100.39,101184.0,99.3048,99.3345,98.9884,99.2652,101184.0
2020-02-27 12:45:00,100.43,100.55,100.25,100.55,21425.0,99.3048,99.4234,99.1268,99.4234,21425.0
2020-02-27 12:50:00,100.55,100.62,100.28,100.48,16829.0,99.4234,99.4927,99.1565,99.3542,16829.0
2020-02-27 12:55:00,100.52,100.55,99.94,99.94,30778.0,99.3938,99.4234,98.8203,98.8203,30778.0
2020-02-27 13:00:00,99.98,100.1,99.59,100.04,30096.0,98.8598,98.9785,98.4742,98.9192,30096.0
2020-02-27 13:05:00,99.99,100.29,99.84,100.25,22836.0,98.8697,99.1664,98.7214,99.1268,22836.0
2020-02-27 13:10:00,100.23,100.69,100.23,100.61,17181.0,99.107,99.5619,99.107,99.4828,17181.0
2020-02-27 13:15:00,100.62,100.62,99.91,100.01,25958.0,99.4927,99.4927,98.7906,98.8895,25958.0
2020-02-27 13:20:00,100.03,100.11,99.87,99.92,18915.0,98.9093,98.9884,98.7511,98.8005,18915.0
2020-02-27 13:25:00,99.9,100.12,99.51,99.66,20265.0,98.7807,98.9983,98.3951,98.5434,20265.0
2020-02-27 13:30:00,99.61,99.72,99.46,99.53,29574.0,98.494,98.6027,98.3457,98.4149,29574.0
2020-02-27 13:35:00,99.53,99.53,98.86,98.95,23595.0,98.4149,98.4149,97.7524,97.8414,23595.0
2020-02-27 13:40:00,98.96,99.13,98.07,98.12,33400.0,97.8513,98.0194,96.9712,97.0207,33400.0
2020-02-27 13:45:00,98.21,98.94,98.12,98.85,26213.0,97.1097,97.8315,97.0207,97.7425,26213.0
2020-02-27 13:50:00,98.85,99.32,98.63,99.31,15162.0,97.7425,98.2072,97.525,98.1973,15162.0
2020-02-27 13:55:00,99.24,99.25,98.28,98.38,33659.0,98.1281,98.138,97.1789,97.2778,33659.0
2020-02-27 14:00:00,98.41,98.42,97.99,98.32,75667.0,97.3074,97.3173,96.8921,97.2184,75667.0
2020-02-27 14:05:00,98.31,98.53,98.1,98.16,54351.0,97.2085,97.4261,97.0009,97.0602,54351.0
2020-02-27 14:10:00,98.14,98.43,98.0,98.41,24774.0,97.0404,97.3272,96.902,97.3074,24774.0
2020-02-27 14:15:00,98.37,98.49,97.58,97.59,46185.0,97.2679,97.3865,96.4867,96.4966,46185.0
2020-02-27 14:20:00,97.63,98.03,97.5,98.02,33146.0,96.5362,96.9317,96.4076,96.9218,33146.0
2020-02-27 14:25:00,98.0,98.33,98.0,98.0,16935.0,96.902,97.2283,96.902,96.902,16935.0
2020-02-27 14:30:00,98.0,98.0,97.59,97.61,43380.0,96.902,96.902,96.4966,96.5164,43380.0
2020-02-27 14:35:00,97.61,97.91,97.59,97.62,28572.0,96.5164,96.813,96.4966,96.5263,28572.0
2020-02-27 14:40:00,97.65,97.84,97.56,97.73,31573.0,96.5559,96.7438,96.4669,96.635,31573.0
2020-02-27 14:45:00,97.75,97.75,97.42,97.63,31926.0,96.6548,96.6548,96.3285,96.5362,31926.0
2020-02-27 14:50:00,97.63,97.72,97.46,97.47,22684.0,96.5362,96.6252,96.3681,96.378,22684.0
2020-02-27 14:55:00,97.46,97.46,97.25,97.31,20596.0,96.3681,96.3681,96.1604,96.2197,20596.0
2020-02-27 15:00:00,97.36,97.36,97.01,97.33,38160.0,96.2692,96.2692,95.9231,96.2395,38160.0
2020-02-27 15:05:00,97.35,97.55,97.18,97.49,24456.0,96.2593,96.4571,96.0912,96.3977,24456.0
2020-02-27 15:10:00,97.51,97.88,97.5,97.66,78565.0,96.4175,96.7834,96.4076,96.5658,78565.0
2020-02-27 15:15:00,97.67,97.75,97.47,97.48,21171.0,96.5757,96.6548,96.378,96.3878,21171.0
2020-02-27 15:20:00,97.47,97.52,97.24,97.35,33662.0,96.378,96.4274,96.1505,96.2593,33662.0
2020-02-27 15:25:00,97.37,97.46,97.19,97.21,29713.0,96.2791,96.3681,96.1011,96.1209,29713.0
2020-02-27 15:30:00,97.21,97.29,97.03,97.09,73718.0,96.1209,96.2,95.9429,96.0022,73718.0
2020-02-27 15:35:00,96.99,97.06,96.68,96.68,44917.0,95.9033,95.9725,95.5968,95.5968,44917.0
2020-02-27 15:40:00,96.71,96.77,96.48,96.48,61353.0,95.6265,95.6858,95.399,95.399,61353.0
2020-02-27 15:45:00,96.47,96.85,96.47,96.71,95764.0,95.3892,95.7649,95.3892,95.6265,95764.0
2020-02-27 15:50:00,96.73,96.78,96.27,96.35,157397.0,95.6462,95.6957,95.1914,95.2705,157397.0
2020-02-27 15:55:00,96.31,96.33,95.75,95.79,421017.0,95.231,95.2507,94.6772,94.7168,421017.0
2020-02-28 09:30:00,92.82,93.93,92.7,93.74,10202.0,91.7801,92.8776,91.6614,92.6897,10202.0
2020-02-28 09:35:00,93.98,95.95,93.98,95.95,63935.0,92.9271,94.875,92.9271,94.875,63935.0
2020-02-28 09:40:00,95.95,96.78,95.65,96.02,81427.0,94.875,95.6957,94.5783,94.9442,81427.0
2020-02-28 09:45:00,96.12,96.21,95.58,95.63,70997.0,95.0431,95.1321,94.5091,94.5586,70997.0
2020-02-28 09:50:00,95.62,96.1,95.1,95.58,100942.0,94.5487,95.0233,94.0345,94.5091,100942.0
2020-02-28 09:55:00,95.57,95.68,94.94,95.1,138428.0,94.4992,94.608,93.8763,94.0345,138428.0
2020-02-28 10:00:00,95.11,95.31,94.89,95.18,100430.0,94.0444,94.2422,93.8269,94.1136,100430.0
2020-02-28 10:05:00,95.23,96.04,95.23,95.93,63215.0,94.1631,94.964,94.1631,94.8552,63215.0
2020-02-28 10:10:00,96.01,96.17,95.52,95.85,26629.0,94.9343,95.0925,94.4498,94.7761,26629.0
2020-02-28 10:15:00,95.81,96.82,95.7,96.59,47610.0,94.7366,95.7352,94.6278,95.5078,47610.0
2020-02-28 10:20:00,96.56,96.63,95.9,96.11,32499.0,95.4782,95.5474,94.8255,95.0332,32499.0
2020-02-28 10:25:00,96.08,96.51,95.37,95.37,30150.0,95.0035,95.4287,94.3015,94.3015,30150.0
2020-02-28 10:30:00,95.35,96.04,95.29,96.04,48019.0,94.2817,94.964,94.2224,94.964,48019.0
2020-02-28 10:35:00,96.11,96.32,95.42,95.6,67212.0,95.0332,95.2408,94.3509,94.5289,67212.0
2020-02-28 10:40:00,95.63,95.81,95.4,95.41,38642.0,94.5586,94.7366,94.3311,94.341,38642.0
2020-02-28 10:45:00,95.46,95.57,95.0,95.11,32535.0,94.3905,94.4992,93.9356,94.0444,32535.0
2020-02-28 10:50:00,95.08,96.78,95.07,96.55,50943.0,94.0147,95.6957,94.0048,95.4683,50943.0
2020-02-28 10:55:00,96.39,96.46,95.58,95.75,29897.0,95.3101,95.3793,94.5091,94.6772,29897.0
2020-02-28 11:00:00,95.72,95.83,94.95,95.36,45878.0,94.6476,94.7563,93.8862,94.2916,45878.0
2020-02-28 11:05:00,95.27,95.27,94.95,95.1,31127.0,94.2026,94.2026,93.8862,94.0345,31127.0
2020-02-28 11:10:00,95.13,95.33,94.9,95.21,54446.0,94.0642,94.2619,93.8367,94.1433,54446.0
2020-02-28 11:15:00,95.14,95.71,95.09,95.69,15014.0,94.0741,94.6377,94.0246,94.6179,15014.0
2020-02-28 11:20:00,95.68,95.9,95.35,95.7,61521.0,94.608,94.8255,94.2817,94.6278,61521.0
2020-02-28 11:25:00,95.65,96.36,95.38,96.31,27883.0,94.5783,95.2804,94.3114,95.231,27883.0
2020-02-28 11:30:00,96.31,97.1,96.19,96.8,41012.0,95.231,96.0121,95.1123,95.7155,41012.0
2020-02-28 11:35:00,96.86,97.41,96.64,97.37,42950.0,95.7748,96.3186,95.5573,96.2791,42950.0
2020-02-28 11:40:00,97.34,98.34,97.25,97.97,151715.0,96.2494,97.2382,96.1604,96.8724,151715.0
2020-02-28 11:45:00,97.88,98.03,97.43,97.86,109571.0,96.7834,96.9317,96.3384,96.7636,109571.0
2020-02-28 11:50:00,97.86,98.07,96.91,97.11,38911.0,96.7636,96.9712,95.8242,96.022,38911.0
2020-02-28 11:55:00,97.17,97.64,96.92,97.46,42347.0,96.0813,96.5461,95.8341,96.3681,42347.0
2020-02-28 12:00:00,97.52,97.61,96.59,97.13,37710.0,96.4274,96.5164,95.5078,96.0418,37710.0
2020-02-28 12:05:00,97.1,97.43,97.05,97.14,30651.0,96.0121,96.3384,95.9627,96.0517,30651.0
2020-02-28 12:10:00,97.15,97.22,96.78,96.84,27086.0,96.0615,96.1308,95.6957,95.755,27086.0
2020-02-28 12:15:00,96.85,97.34,96.68,97.24,24447.0,95.7649,96.2494,95.5968,96.1505,24447.0
2020-02-28 12:20:00,97.25,97.57,97.01,97.01,21853.0,96.1604,96.4768,95.9231,95.9231,21853.0
2020-02-28 12:25:00,96.93,97.63,96.89,97.57,46520.0,95.844,96.5362,95.8045,96.4768,46520.0
2020-02-28 12:30:00,97.67,97.93,97.13,97.35,60033.0,96.5757,96.8328,96.0418,96.2593,60033.0
2020-02-28 12:35:00,97.38,97.79,97.25,97.38,52821.0,96.289,96.6944,96.1604,96.289,52821.0
2020-02-28 12:40:00,97.42,97.69,96.95,96.95,51784.0,96.3285,96.5955,95.8638,95.8638,51784.0
2020-02-28 12:45:00,97.02,97.02,96.37,96.74,23117.0,95.933,95.933,95.2903,95.6561,23117.0
2020-02-28 12:50:00,96.76,97.15,96.6,97.13,41638.0,95.6759,96.0615,95.5177,96.0418,41638.0
2020-02-28 12:55:00,97.16,97.6,97.15,97.52,38504.0,96.0714,96.5065,96.0615,96.4274,38504.0
2020-02-28 13:00:00,97.53,97.87,97.37,97.43,34961.0,96.4373,96.7735,96.2791,96.3384,34961.0
2020-02-28 13:05:00,97.45,97.9,97.41,97.76,23044.0,96.3582,96.8031,96.3186,96.6647,23044.0
2020-02-28 13:10:00,97.72,97.74,97.1,97.12,21020.0,96.6252,96.6449,96.0121,96.0319,21020.0
2020-02-28 13:15:00,97.09,97.88,97.06,97.5,63670.0,96.0022,96.7834,95.9725,96.4076,63670.0
2020-02-28 13:20:00,97.57,97.65,97.03,97.08,75105.0,96.4768,96.5559,95.9429,95.9923,75105.0
2020-02-28 13:25:00,97.1,97.37,96.85,96.86,38194.0,96.0121,96.2791,95.7649,95.7748,38194.0
2020-02-28 13:30:00,96.8,96.81,96.25,96.26,25770.0,95.7155,95.7253,95.1716,95.1815,25770.0
2020-02-28 13:35:00,96.26,96.51,96.08,96.31,33005.0,95.1815,95.4287,95.0035,95.231,33005.0
2020-02-28 13:40:00,96.29,96.29,95.43,95.43,26049.0,95.2112,95.2112,94.3608,94.3608,26049.0
2020-02-28 13:45:00,95.27,95.88,95.0,95.87,61906.0,94.2026,94.8058,93.9356,94.7959,61906.0
2020-02-28 13:50:00,95.92,96.0,95.65,95.78,42991.0,94.8453,94.9244,94.5783,94.7069,42991.0
2020-02-28 13:55:00,95.81,95.87,95.6,95.73,56248.0,94.7366,94.7959,94.5289,94.6575,56248.0
2020-02-28 14:00:00,95.64,95.72,95.21,95.35,40481.0,94.5685,94.6476,94.1433,94.2817,40481.0
2020-02-28 14:05:00,95.34,95.45,95.22,95.31,30682.0,94.2718,94.3806,94.1532,94.2422,30682.0
2020-02-28 14:10:00,95.43,95.82,95.43,95.71,21850.0,94.3608,94.7464,94.3608,94.6377,21850.0
2020-02-28 14:15:00,95.7,96.16,95.69,96.16,25259.0,94.6278,95.0826,94.6179,95.0826,25259.0
2020-02-28 14:20:00,96.09,96.49,95.87,96.11,18316.0,95.0134,95.4089,94.7959,95.0332,18316.0
2020-02-28 14:25:00,96.14,96.18,95.82,96.1,14264.0,95.0629,95.1024,94.7464,95.0233,14264.0
2020-02-28 14:30:00,96.14,96.77,96.04,96.57,24717.0,95.0629,95.6858,94.964,95.488,24717.0
2020-02-28 14:35:00,96.59,96.76,96.25,96.3,15653.0,95.5078,95.6759,95.1716,95.2211,15653.0
2020-02-28 14:40:00,96.34,97.33,96.26,97.31,16698.0,95.2606,96.2395,95.1815,96.2197,16698.0
2020-02-28 14:45:00,97.26,97.38,96.71,96.94,25716.0,96.1703,96.289,95.6265,95.8539,25716.0
2020-02-28 14:50:00,96.94,97.21,96.88,97.06,44830.0,95.8539,96.1209,95.7946,95.9725,44830.0
2020-02-28 14:55:00,97.12,97.12,96.58,96.71,49304.0,96.0319,96.0319,95.4979,95.6265,49304.0
2020-02-28 15:00:00,96.75,96.94,96.25,96.35,31667.0,95.666,95.8539,95.1716,95.2705,31667.0
2020-02-28 15:05:00,96.33,96.56,96.08,96.48,23568.0,95.2507,95.4782,95.0035,95.399,23568.0
2020-02-28 15:10:00,96.44,96.7,96.34,96.49,24622.0,95.3595,95.6166,95.2606,95.4089,24622.0
2020-02-28 15:15:00,96.54,97.08,96.47,96.79,31325.0,95.4584,95.9923,95.3892,95.7056,31325.0
2020-02-28 15:20:00,96.84,96.85,96.17,96.31,32026.0,95.755,95.7649,95.0925,95.231,32026.0
2020-02-28 15:25:00,96.26,96.43,95.72,95.72,34372.0,95.1815,95.3496,94.6476,94.6476,34372.0
2020-02-28 15:30:00,95.72,96.19,95.72,96.0,53283.0,94.6476,95.1123,94.6476,94.9244,53283.0
2020-02-28 15:35:00,95.98,96.16,95.9,95.94,50567.0,94.9046,95.0826,94.8255,94.8651,50567.0
2020-02-28 15:40:00,95.96,96.09,95.38,95.44,125620.0,94.8849,95.0134,94.3114,94.3707,125620.0
2020-02-28 15:45:00,95.43,96.04,95.43,95.95,144601.0,94.3608,94.964,94.3608,94.875,144601.0
2020-02-28 15:50:00,95.95,96.4,95.79,96.38,203211.0,94.875,95.3199,94.7168,95.3002,203211.0
2020-02-28 15:55:00,96.39,97.42,96.34,97.38,345281.0,95.3101,96.3285,95.2606,96.289,345281.0
2020-03-02 09:30:00,97.04,97.2,95.53,95.81,67805.0,95.9528,96.111,94.4597,94.7366,67805.0
2020-03-02 09:35:00,96.09,96.09,93.62,94.86,68109.0,95.0134,95.0134,92.5711,93.7972,68109.0
2020-03-02 09:40:00,94.95,95.55,94.78,95.34,27329.0,93.8862,94.4795,93.7181,94.2718,27329.0
2020-03-02 09:45:00,95.31,95.75,95.01,95.17,43843.0,94.2422,94.6772,93.9455,94.1037,43843.0
2020-03-02 09:50:00,95.1,95.11,94.0,94.17,160718.0,94.0345,94.0444,92.9468,93.1149,160718.0
2020-03-02 09:55:00,94.12,94.16,92.66,92.73,97684.0,93.0655,93.105,91.6218,91.6911,97684.0
2020-03-02 10:00:00,92.66,93.75,92.58,93.63,71044.0,91.6218,92.6996,91.5427,92.581,71044.0
2020-03-02 10:05:00,93.63,93.69,93.03,93.52,77623.0,92.581,92.6403,91.9877,92.4722,77623.0
2020-03-02 10:10:00,93.57,94.14,93.47,94.14,34462.0,92.5217,93.0853,92.4228,93.0853,34462.0
2020-03-02 10:15:00,94.12,94.3,93.8,94.19,60280.0,93.0655,93.2435,92.7491,93.1347,60280.0
2020-03-02 10:20:00,94.26,94.3,93.92,94.08,18879.0,93.2039,93.2435,92.8677,93.0259,18879.0
2020-03-02 10:25:00,94.18,95.0,94.18,94.93,49037.0,93.1248,93.9356,93.1248,93.8664,49037.0
2020-03-02 10:30:00,94.98,95.0,94.42,94.64,22334.0,93.9159,93.9356,93.3621,93.5797,22334.0
2020-03-02 10:35:00,94.58,95.68,94.58,95.56,26266.0,93.5203,94.608,93.5203,94.4894,26266.0
2020-03-02 10:40:00,95.55,96.45,95.51,96.18,69665.0,94.4795,95.3694,94.4399,95.1024,69665.0
2020-03-02 10:45:00,96.24,96.54,96.01,96.45,26600.0,95.1617,95.4584,94.9343,95.3694,26600.0
2020-03-02 10:50:00,96.48,96.67,96.25,96.33,32078.0,95.399,95.5869,95.1716,95.2507,32078.0
2020-03-02 10:55:00,96.35,96.47,96.02,96.04,21316.0,95.2705,95.3892,94.9442,94.964,21316.0
2020-03-02 11:00:00,96.04,96.43,96.02,96.31,41081.0,94.964,95.3496,94.9442,95.231,41081.0
2020-03-02 11:05:00,96.32,96.42,96.07,96.19,40894.0,95.2408,95.3397,94.9936,95.1123,40894.0
2020-03-02 11:10:00,96.2,97.11,96.19,97.11,18107.0,95.1222,96.022,95.1123,96.022,18107.0
2020-03-02 11:15:00,97.1,97.43,96.96,96.99,42643.0,96.0121,96.3384,95.8737,95.9033,42643.0
2020-03-02 11:20:00,97.01,97.33,97.01,97.16,17150.0,95.9231,96.2395,95.9231,96.0714,17150.0
2020-03-02 11:25:00,97.17,97.22,96.86,97.01,14777.0,96.0813,96.1308,95.7748,95.9231,14777.0
2020-03-02 11:30:00,97.03,97.16,96.55,96.71,19673.0,95.9429,96.0714,95.4683,95.6265,19673.0
2020-03-02 11:35:00,96.68,97.2,96.59,97.19,16020.0,95.5968,96.111,95.5078,96.1011,16020.0
2020-03-02 11:40:00,97.13,97.19,96.8,97.15,18011.0,96.0418,96.1011,95.7155,96.0615,18011.0
2020-03-02 11:45:00,97.11,97.19,96.99,97.08,15383.0,96.022,96.1011,95.9033,95.9923,15383.0
2020-03-02 11:50:00,97.05,97.48,97.0,97.44,13892.0,95.9627,96.3878,95.9132,96.3483,13892.0
2020-03-02 11:55:00,97.47,97.68,97.41,97.52,11012.0,96.378,96.5856,96.3186,96.4274,11012.0
2020-03-02 12:00:00,97.54,97.62,97.45,97.48,26734.0,96.4472,96.5263,96.3582,96.3878,26734.0
2020-03-02 12:05:00,97.52,97.7,97.38,97.46,29776.0,96.4274,96.6054,96.289,96.3681,29776.0
2020-03-02 12:10:00,97.5,97.54,97.04,97.07,17205.0,96.4076,96.4472,95.9528,95.9824,17205.0
2020-03-02 12:15:00,97.1,97.11,96.82,96.82,11765.0,96.0121,96.022,95.7352,95.7352,11765.0
2020-03-02 12:20:00,96.84,96.96,96.46,96.53,12053.0,95.755,95.8737,95.3793,95.4485,12053.0
2020-03-02 12:25:00,96.57,96.74,96.55,96.57,13167.0,95.488,95.6561,95.4683,95.488,13167.0
2020-03-02 12:30:00,96.57,96.63,96.38,96.42,16935.0,95.488,95.5474,95.3002,95.3397,16935.0
2020-03-02 12:35:00,96.48,96.89,96.48,96.89,14130.0,95.399,95.8045,95.399,95.8045,14130.0
2020-03-02 12:40:00,96.9,97.04,96.15,96.41,29868.0,95.8143,95.9528,95.0727,95.3298,29868.0
2020-03-02 12:45:00,96.49,96.73,96.49,96.63,23060.0,95.4089,95.6462,95.4089,95.5474,23060.0
2020-03-02 12:50:00,96.67,96.77,96.55,96.74,21642.0,95.5869,95.6858,95.4683,95.6561,21642.0
2020-03-02 12:55:00,96.72,96.79,96.55,96.69,12678.0,95.6364,95.7056,95.4683,95.6067,12678.0
2020-03-02 13:00:00,96.7,96.78,96.5,96.68,24308.0,95.6166,95.6957,95.4188,95.5968,24308.0
2020-03-02 13:05:00,96.67,96.67,96.2,96.3,20649.0,95.5869,95.5869,95.1222,95.2211,20649.0
2020-03-02 13:10:00,96.3,96.42,96.17,96.29,20794.0,95.2211,95.3397,95.0925,95.2112,20794.0
2020-03-02 13:15:00,96.27,96.3,95.78,95.79,18243.0,95.1914,95.2211,94.7069,94.7168,18243.0
2020-03-02 13:20:00,95.77,95.91,95.52,95.62,36861.0,94.697,94.8354,94.4498,94.5487,36861.0
2020-03-02 13:25:00,95.6,95.68,95.32,95.48,34544.0,94.5289,94.608,94.252,94.4103,34544.0
2020-03-02 13:30:00,95.48,95.51,95.09,95.29,50183.0,94.4103,94.4399,94.0246,94.2224,50183.0
2020-03-02 13:35:00,95.24,95.48,95.18,95.42,37630.0,94.1729,94.4103,94.1136,94.3509,37630.0
2020-03-02 13:40:00,95.4,95.62,95.3,95.42,22749.0,94.3311,94.5487,94.2323,94.3509,22749.0
2020-03-02 13:45:00,95.47,95.49,94.9,94.9,51351.0,94.4004,94.4201,93.8367,93.8367,51351.0
2020-03-02 13:50:00,94.89,95.06,94.72,94.76,37491.0,93.8269,93.995,93.6588,93.6983,37491.0
2020-03-02 13:55:00,94.83,95.34,94.82,95.33,23450.0,93.7675,94.2718,93.7576,94.2619,23450.0
2020-03-02 14:00:00,95.31,95.74,95.3,95.48,21320.0,94.2422,94.6673,94.2323,94.4103,21320.0
2020-03-02 14:05:00,95.45,95.77,95.36,95.74,13449.0,94.3806,94.697,94.2916,94.6673,13449.0
2020-03-02 14:10:00,95.74,95.81,95.48,95.51,14836.0,94.6673,94.7366,94.4103,94.4399,14836.0
2020-03-02 14:15:00,95.47,95.59,95.34,95.34,14452.0,94.4004,94.519,94.2718,94.2718,14452.0
2020-03-02 14:20:00,95.37,95.44,95.0,95.07,15315.0,94.3015,94.3707,93.9356,94.0048,15315.0
2020-03-02 14:25:00,95.06,95.14,94.91,94.93,14974.0,93.995,94.0741,93.8466,93.8664,14974.0
2020-03-02 14:30:00,94.98,95.07,94.7,94.7,18817.0,93.9159,94.0048,93.639,93.639,18817.0
2020-03-02 14:35:00,94.68,94.73,94.39,94.42,32100.0,93.6192,93.6687,93.3325,93.3621,32100.0
2020-03-02 14:40:00,94.36,94.38,94.01,94.25,43897.0,93.3028,93.3226,92.9567,93.194,43897.0
2020-03-02 14:45:00,94.24,94.77,94.1,94.67,28263.0,93.1841,93.7082,93.0457,93.6093,28263.0
2020-03-02 14:50:00,94.67,95.13,94.54,95.13,17577.0,93.6093,94.0642,93.4808,94.0642,17577.0
2020-03-02 14:55:00,95.11,95.12,94.63,94.7,12444.0,94.0444,94.0543,93.5698,93.639,12444.0
2020-03-02 15:00:00,94.73,94.99,94.68,94.93,22963.0,93.6687,93.9257,93.6192,93.8664,22963.0
2020-03-02 15:05:00,94.91,95.21,94.91,94.99,24307.0,93.8466,94.1433,93.8466,93.9257,24307.0
2020-03-02 15:10:00,94.99,95.08,94.87,94.96,17811.0,93.9257,94.0147,93.8071,93.8961,17811.0
2020-03-02 15:15:00,94.92,95.19,94.83,94.98,15300.0,93.8565,94.1235,93.7675,93.9159,15300.0
2020-03-02 15:20:00,94.94,95.53,94.94,95.53,19303.0,93.8763,94.4597,93.8763,94.4597,19303.0
2020-03-02 15:25:00,95.51,95.69,95.46,95.54,13258.0,94.4399,94.6179,94.3905,94.4696,13258.0
2020-03-02 15:30:00,95.56,95.6,95.45,95.49,31252.0,94.4894,94.5289,94.3806,94.4201,31252.0
2020-03-02 15:35:00,95.48,96.09,95.48,96.01,36566.0,94.4103,95.0134,94.4103,94.9343,36566.0
2020-03-02 15:40:00,96.01,96.06,95.73,95.75,38597.0,94.9343,94.9838,94.6575,94.6772,38597.0
2020-03-02 15:45:00,95.76,96.45,95.76,96.45,46192.0,94.6871,95.3694,94.6871,95.3694,46192.0
2020-03-02 15:50:00,96.49,96.77,95.81,96.2,221133.0,95.4089,95.6858,94.7366,95.1222,221133.0
2020-03-02 15:55:00,96.2,96.57,95.72,96.52,439697.0,95.1222,95.488,94.6476,95.4386,439697.0
2020-03-03 09:30:00,96.58,96.79,95.44,95.54,83704.0,95.4979,95.7056,94.3707,94.4696,83704.0
2020-03-03 09:35:00,95.58,95.58,94.25,95.01,68583.0,94.5091,94.5091,93.194,93.9455,68583.0
2020-03-03 09:40:00,95.27,95.27,94.22,94.56,39086.0,94.2026,94.2026,93.1644,93.5006,39086.0
2020-03-03 09:45:00,94.54,94.74,93.43,93.9,118714.0,93.4808,93.6785,92.3832,92.848,118714.0
2020-03-03 09:50:00,93.85,94.2,93.34,93.66,182369.0,92.7985,93.1446,92.2942,92.6106,182369.0
2020-03-03 09:55:00,93.63,94.12,93.45,94.11,88891.0,92.581,93.0655,92.403,93.0556,88891.0
2020-03-03 10:00:00,94.07,96.42,94.01,96.41,169727.0,93.016,95.3397,92.9567,95.3298,169727.0
2020-03-03 10:05:00,96.41,96.49,94.74,95.7,345989.0,95.3298,95.4089,93.6785,94.6278,345989.0
2020-03-03 10:10:00,95.77,95.98,94.85,95.07,39776.0,94.697,94.9046,93.7873,94.0048,39776.0
2020-03-03 10:15:00,94.99,95.23,94.56,94.74,52307.0,93.9257,94.1631,93.5006,93.6785,52307.0
2020-03-03 10:20:00,94.87,95.55,94.81,95.49,101902.0,93.8071,94.4795,93.7478,94.4201,101902.0
2020-03-03 10:25:00,95.47,95.47,94.48,94.52,69223.0,94.4004,94.4004,93.4215,93.461,69223.0
2020-03-03 10:30:00,94.46,94.79,93.92,93.94,50597.0,93.4017,93.728,92.8677,92.8875,50597.0
2020-03-03 10:35:00,93.98,94.31,93.87,94.02,65951.0,92.9271,93.2534,92.8183,92.9666,65951.0
2020-03-03 10:40:00,94.03,94.59,94.03,94.59,38412.0,92.9765,93.5302,92.9765,93.5302,38412.0
2020-03-03 10:45:00,94.6,94.77,93.82,93.92,24533.0,93.5401,93.7082,92.7688,92.8677,24533.0
2020-03-03 10:50:00,93.94,94.19,93.8,94.12,31853.0,92.8875,93.1347,92.7491,93.0655,31853.0
2020-03-03 10:55:00,94.07,94.59,94.01,94.59,31660.0,93.016,93.5302,92.9567,93.5302,31660.0
2020-03-03 11:00:00,94.5,94.59,94.1,94.24,24869.0,93.4412,93.5302,93.0457,93.1841,24869.0
2020-03-03 11:05:00,94.16,94.16,93.62,93.74,18177.0,93.105,93.105,92.5711,92.6897,18177.0
2020-03-03 11:10:00,93.71,93.76,93.37,93.51,38062.0,92.6601,92.7095,92.3239,92.4623,38062.0
2020-03-03 11:15:00,93.47,93.96,93.47,93.59,42211.0,92.4228,92.9073,92.4228,92.5414,42211.0
2020-03-03 11:20:00,93.64,93.77,93.09,93.09,47265.0,92.5909,92.7194,92.047,92.047,47265.0
2020-03-03 11:25:00,93.16,93.5,93.04,93.13,70986.0,92.1162,92.4524,91.9976,92.0866,70986.0
2020-03-03 11:30:00,93.09,93.42,93.0,93.12,61235.0,92.047,92.3733,91.958,92.0767,61235.0
2020-03-03 11:35:00,93.2,93.83,93.07,93.76,41104.0,92.1558,92.7787,92.0273,92.7095,41104.0
2020-03-03 11:40:00,93.81,94.03,93.71,93.96,36757.0,92.759,92.9765,92.6601,92.9073,36757.0
2020-03-03 11:45:00,94.01,94.17,93.71,93.78,46008.0,92.9567,93.1149,92.6601,92.7293,46008.0
2020-03-03 11:50:00,93.78,94.39,93.73,94.3,28066.0,92.7293,93.3325,92.6799,93.2435,28066.0
2020-03-03 11:55:00,94.24,94.71,94.08,94.61,29926.0,93.1841,93.6489,93.0259,93.55,29926.0
2020-03-03 12:00:00,94.59,94.6,94.21,94.43,45548.0,93.5302,93.5401,93.1545,93.372,45548.0
2020-03-03 12:05:00,94.45,94.56,94.24,94.53,25326.0,93.3918,93.5006,93.1841,93.4709,25326.0
2020-03-03 12:10:00,94.53,94.53,93.94,93.94,18865.0,93.4709,93.4709,92.8875,92.8875,18865.0
2020-03-03 12:15:00,93.92,93.93,93.56,93.67,17712.0,92.8677,92.8776,92.5118,92.6205,17712.0
2020-03-03 12:20:00,93.68,93.82,93.49,93.82,11527.0,92.6304,92.7688,92.4425,92.7688,11527.0
2020-03-03 12:25:00,93.83,93.98,93.49,93.62,8333.0,92.7787,92.9271,92.4425,92.5711,8333.0
2020-03-03 12:30:00,93.61,93.67,93.16,93.18,40189.0,92.5612,92.6205,92.1162,92.136,40189.0
2020-03-03 12:35:00,93.15,93.42,93.06,93.42,23722.0,92.1064,92.3733,92.0174,92.3733,23722.0
2020-03-03 12:40:00,93.42,93.59,93.21,93.29,35542.0,92.3733,92.5414,92.1657,92.2448,35542.0
2020-03-03 12:45:00,93.28,93.74,93.28,93.6,41158.0,92.2349,92.6897,92.2349,92.5513,41158.0
2020-03-03 12:50:00,93.64,93.64,93.34,93.38,19315.0,92.5909,92.5909,92.2942,92.3338,19315.0
2020-03-03 12:55:00,93.32,93.49,93.19,93.38,34803.0,92.2745,92.4425,92.1459,92.3338,34803.0
2020-03-03 13:00:00,93.34,93.36,93.19,93.3,92096.0,92.2942,92.314,92.1459,92.2547,92096.0
2020-03-03 13:05:00,93.29,93.52,93.17,93.4,172045.0,92.2448,92.4722,92.1261,92.3536,172045.0
2020-03-03 13:10:00,93.41,93.52,93.25,93.29,97600.0,92.3634,92.4722,92.2052,92.2448,97600.0
2020-03-03 13:15:00,93.31,93.42,93.11,93.19,19517.0,92.2646,92.3733,92.0668,92.1459,19517.0
2020-03-03 13:20:00,93.19,93.36,93.0,93.07,32039.0,92.1459,92.314,91.958,92.0273,32039.0
2020-03-03 13:25:00,93.07,93.45,92.92,93.45,65959.0,92.0273,92.403,91.8789,92.403,65959.0
2020-03-03 13:30:00,93.41,93.58,92.98,93.58,19410.0,92.3634,92.5315,91.9383,92.5315,19410.0
2020-03-03 13:35:00,93.49,93.69,93.36,93.65,20147.0,92.4425,92.6403,92.314,92.6008,20147.0
2020-03-03 13:40:00,93.63,93.67,93.12,93.16,15855.0,92.581,92.6205,92.0767,92.1162,15855.0
2020-03-03 13:45:00,93.19,93.35,93.04,93.06,26198.0,92.1459,92.3041,91.9976,92.0174,26198.0
2020-03-03 13:50:00,93.07,93.18,92.9,93.06,25099.0,92.0273,92.136,91.8592,92.0174,25099.0
2020-03-03 13:55:00,93.01,93.24,92.89,93.11,23070.0,91.9679,92.1953,91.8493,92.0668,23070.0
2020-03-03 14:00:00,93.07,93.23,92.94,93.02,103582.0,92.0273,92.1855,91.8987,91.9778,103582.0
2020-03-03 14:05:00,93.0,93.17,92.75,93.0,170966.0,91.958,92.1261,91.7108,91.958,170966.0
2020-03-03 14:10:00,93.0,93.49,93.0,93.36,44693.0,91.958,92.4425,91.958,92.314,44693.0
2020-03-03 14:15:00,93.39,93.41,92.87,93.05,57838.0,92.3437,92.3634,91.8295,92.0075,57838.0
2020-03-03 14:20:00,92.99,93.29,92.67,92.96,314962.0,91.9481,92.2448,91.6317,91.9185,314962.0
2020-03-03 14:25:00,92.99,93.68,92.96,93.54,33355.0,91.9481,92.6304,91.9185,92.492,33355.0
2020-03-03 14:30:00,93.58,93.6,93.14,93.36,27899.0,92.5315,92.5513,92.0965,92.314,27899.0
2020-03-03 14:35:00,93.24,93.32,92.86,92.91,36106.0,92.1953,92.2745,91.8196,91.869,36106.0
2020-03-03 14:40:00,92.84,92.85,92.29,92.31,18368.0,91.7998,91.8097,91.256,91.2758,18368.0
2020-03-03 14:45:00,92.29,93.22,92.24,93.04,22764.0,91.256,92.1756,91.2066,91.9976,22764.0
2020-03-03 14:50:00,93.04,93.45,92.85,93.41,17049.0,91.9976,92.403,91.8097,92.3634,17049.0
2020-03-03 14:55:00,93.4,93.48,93.16,93.41,25237.0,92.3536,92.4327,92.1162,92.3634,25237.0
2020-03-03 15:00:00,93.43,94.15,93.32,94.09,29811.0,92.3832,93.0952,92.2745,93.0358,29811.0
2020-03-03 15:05:00,94.06,94.09,93.44,93.67,24852.0,93.0062,93.0358,92.3931,92.6205,24852.0
2020-03-03 15:10:00,93.66,94.29,93.55,94.06,35872.0,92.6106,93.2336,92.5019,93.0062,35872.0
2020-03-03 15:15:00,94.04,94.18,93.88,94.1,16169.0,92.9864,93.1248,92.8282,93.0457,16169.0
2020-03-03 15:20:00,94.09,94.16,93.61,93.61,23247.0,93.0358,93.105,92.5612,92.5612,23247.0
2020-03-03 15:25:00,93.62,94.41,93.58,94.37,26825.0,92.5711,93.3522,92.5315,93.3127,26825.0
2020-03-03 15:30:00,94.36,94.38,93.66,93.98,58530.0,93.3028,93.3226,92.6106,92.9271,58530.0
2020-03-03 15:35:00,93.99,94.18,93.55,93.68,53077.0,92.9369,93.1248,92.5019,92.6304,53077.0
2020-03-03 15:40:00,93.69,94.59,93.58,94.46,54682.0,92.6403,93.5302,92.5315,93.4017,54682.0
2020-03-03 15:45:00,94.46,94.66,93.72,93.76,74364.0,93.4017,93.5994,92.67,92.7095,74364.0
2020-03-03 15:50:00,93.65,93.7,92.93,93.53,136982.0,92.6008,92.6502,91.8888,92.4821,136982.0
2020-03-03 15:55:00,93.49,93.94,93.21,93.32,239426.0,92.4425,92.8875,92.1657,92.2745,239426.0
2020-03-04 09:30:00,94.7,94.85,93.72,94.45,75912.0,93.639,93.7873,92.67,93.3918,75912.0
2020-03-04 09:35:00,94.57,94.84,94.2,94.28,100036.0,93.5104,93.7774,93.1446,93.2237,100036.0
2020-03-04 09:40:00,94.34,94.47,93.73,93.79,70337.0,93.283,93.4116,92.6799,92.7392,70337.0
2020-03-04 09:45:00,93.81,93.82,93.13,93.13,66488.0,92.759,92.7688,92.0866,92.0866,66488.0
2020-03-04 09:50:00,93.22,93.33,92.81,92.87,29027.0,92.1756,92.2843,91.7702,91.8295,29027.0
2020-03-04 09:55:00,92.81,92.82,92.35,92.62,140178.0,91.7702,91.7801,91.3153,91.5823,140178.0
2020-03-04 10:00:00,92.57,93.02,92.5,92.85,74123.0,91.5329,91.9778,91.4636,91.8097,74123.0
2020-03-04 10:05:00,92.8,92.82,92.56,92.65,63051.0,91.7603,91.7801,91.523,91.612,63051.0
2020-03-04 10:10:00,92.69,92.96,92.48,92.95,44369.0,91.6515,91.9185,91.4439,91.9086,44369.0
2020-03-04 10:15:00,92.96,93.54,92.84,93.54,127985.0,91.9185,92.492,91.7998,92.492,127985.0
2020-03-04 10:20:00,93.64,94.03,93.47,93.87,25882.0,92.5909,92.9765,92.4228,92.8183,25882.0
2020-03-04 10:25:00,93.9,93.95,93.71,93.71,19901.0,92.848,92.8974,92.6601,92.6601,19901.0
2020-03-04 10:30:00,93.73,93.78,93.17,93.25,23586.0,92.6799,92.7293,92.1261,92.2052,23586.0
2020-03-04 10:35:00,93.17,93.45,92.81,92.95,130985.0,92.1261,92.403,91.7702,91.9086,130985.0
2020-03-04 10:40:00,92.94,92.94,92.5,92.61,153674.0,91.8987,91.8987,91.4636,91.5724,153674.0
2020-03-04 10:45:00,92.69,92.8,92.16,92.36,87865.0,91.6515,91.7603,91.1274,91.3252,87865.0
2020-03-04 10:50:00,92.4,92.63,92.29,92.38,95736.0,91.3648,91.5922,91.256,91.345,95736.0
2020-03-04 10:55:00,92.4,92.51,92.28,92.48,32041.0,91.3648,91.4735,91.2461,91.4439,32041.0
2020-03-04 11:00:00,92.43,92.75,92.3,92.31,80397.0,91.3944,91.7108,91.2659,91.2758,80397.0
2020-03-04 11:05:00,92.26,92.47,92.2,92.46,97605.0,91.2263,91.434,91.167,91.4241,97605.0
2020-03-04 11:10:00,92.41,92.57,92.41,92.54,20606.0,91.3746,91.5329,91.3746,91.5032,20606.0
2020-03-04 11:15:00,92.56,92.65,92.37,92.62,24764.0,91.523,91.612,91.3351,91.5823,24764.0
2020-03-04 11:20:00,92.61,92.7,92.44,92.68,31977.0,91.5724,91.6614,91.4043,91.6416,31977.0
2020-03-04 11:25:00,92.67,92.69,92.49,92.63,337783.0,91.6317,91.6515,91.4538,91.5922,337783.0
2020-03-04 11:30:00,92.64,92.71,92.37,92.59,116618.0,91.6021,91.6713,91.3351,91.5526,116618.0
2020-03-04 11:35:00,92.58,92.62,92.17,92.23,55380.0,91.5427,91.5823,91.1373,91.1967,55380.0
2020-03-04 11:40:00,92.23,92.31,92.03,92.27,61568.0,91.1967,91.2758,90.9989,91.2362,61568.0
2020-03-04 11:45:00,92.3,92.32,92.0,92.13,41247.0,91.2659,91.2857,90.9692,91.0978,41247.0
2020-03-04 11:50:00,92.08,92.33,92.01,92.18,121011.0,91.0483,91.2955,90.9791,91.1472,121011.0
2020-03-04 11:55:00,92.15,92.38,92.13,92.27,17523.0,91.1176,91.345,91.0978,91.2362,17523.0
2020-03-04 12:00:00,92.23,92.35,92.06,92.31,26455.0,91.1967,91.3153,91.0286,91.2758,26455.0
2020-03-04 12:05:00,92.34,92.41,92.15,92.29,47898.0,91.3054,91.3746,91.1176,91.256,47898.0
2020-03-04 12:10:00,92.25,92.33,92.08,92.31,19863.0,91.2164,91.2955,91.0483,91.2758,19863.0
2020-03-04 12:15:00,92.26,92.46,92.19,92.26,12697.0,91.2263,91.4241,91.1571,91.2263,12697.0
2020-03-04 12:20:00,92.28,92.4,92.21,92.33,58634.0,91.2461,91.3648,91.1769,91.2955,58634.0
2020-03-04 12:25:00,92.34,92.53,92.25,92.47,14926.0,91.3054,91.4933,91.2164,91.434,14926.0
2020-03-04 12:30:00,92.48,92.58,92.28,92.42,18460.0,91.4439,91.5427,91.2461,91.3845,18460.0
2020-03-04 12:35:00,92.42,92.44,92.27,92.3,18170.0,91.3845,91.4043,91.2362,91.2659,18170.0
2020-03-04 12:40:00,92.32,92.48,92.29,92.45,36056.0,91.2857,91.4439,91.256,91.4142,36056.0
2020-03-04 12:45:00,92.48,92.71,92.48,92.71,31895.0,91.4439,91.6713,91.4439,91.6713,31895.0
2020-03-04 12:50:00,92.68,92.96,92.64,92.86,18160.0,91.6416,91.9185,91.6021,91.8196,18160.0
2020-03-04 12:55:00,92.87,93.21,92.87,93.15,56063.0,91.8295,92.1657,91.8295,92.1064,56063.0
2020-03-04 13:00:00,93.2,93.44,93.19,93.39,34380.0,92.1558,92.3931,92.1459,92.3437,34380.0
2020-03-04 13:05:00,93.44,93.74,93.4,93.6,57210.0,92.3931,92.6897,92.3536,92.5513,57210.0
2020-03-04 13:10:00,93.6,94.17,93.59,94.17,38469.0,92.5513,93.1149,92.5414,93.1149,38469.0
2020-03-04 13:15:00,94.19,95.15,94.16,95.08,91468.0,93.1347,94.0839,93.105,94.0147,91468.0
2020-03-04 13:20:00,95.1,95.31,95.0,95.0,111180.0,94.0345,94.2422,93.9356,93.9356,111180.0
2020-03-04 13:25:00,95.02,95.2,94.97,95.15,27638.0,93.9554,94.1334,93.906,94.0839,27638.0
2020-03-04 13:30:00,95.18,95.22,95.05,95.15,17429.0,94.1136,94.1532,93.9851,94.0839,17429.0
2020-03-04 13:35:00,95.17,95.31,95.04,95.24,51093.0,94.1037,94.2422,93.9752,94.1729,51093.0
2020-03-04 13:40:00,95.22,95.6,95.19,95.59,39328.0,94.1532,94.5289,94.1235,94.519,39328.0
2020-03-04 13:45:00,95.57,95.77,95.46,95.7,105427.0,94.4992,94.697,94.3905,94.6278,105427.0
2020-03-04 13:50:00,95.74,95.76,95.49,95.67,35320.0,94.6673,94.6871,94.4201,94.5981,35320.0
2020-03-04 13:55:00,95.65,95.65,95.26,95.29,63033.0,94.5783,94.5783,94.1927,94.2224,63033.0
2020-03-04 14:00:00,95.29,95.4,94.99,95.18,76241.0,94.2224,94.3311,93.9257,94.1136,76241.0
2020-03-04 14:05:00,95.21,95.57,95.1,95.3,35180.0,94.1433,94.4992,94.0345,94.2323,35180.0
2020-03-04 14:10:00,95.33,95.49,95.31,95.49,22864.0,94.2619,94.4201,94.2422,94.4201,22864.0
2020-03-04 14:15:00,95.48,95.66,95.45,95.62,20053.0,94.4103,94.5882,94.3806,94.5487,20053.0
2020-03-04 14:20:00,95.61,95.72,95.47,95.5,99515.0,94.5388,94.6476,94.4004,94.43,99515.0
2020-03-04 14:25:00,95.5,95.81,95.5,95.68,22644.0,94.43,94.7366,94.43,94.608,22644.0
2020-03-04 14:30:00,95.7,95.92,95.69,95.85,25617.0,94.6278,94.8453,94.6179,94.7761,25617.0
2020-03-04 14:35:00,95.84,95.87,95.69,95.81,47696.0,94.7662,94.7959,94.6179,94.7366,47696.0
2020-03-04 14:40:00,95.84,96.08,95.73,96.04,29599.0,94.7662,95.0035,94.6575,94.964,29599.0
2020-03-04 14:45:00,95.98,96.12,95.93,95.99,116175.0,94.9046,95.0431,94.8552,94.9145,116175.0
2020-03-04 14:50:00,95.99,96.0,95.61,95.81,62024.0,94.9145,94.9244,94.5388,94.7366,62024.0
2020-03-04 14:55:00,95.81,96.04,95.77,95.99,71660.0,94.7366,94.964,94.697,94.9145,71660.0
2020-03-04 15:00:00,95.99,96.27,95.98,96.25,42343.0,94.9145,95.1914,94.9046,95.1716,42343.0
2020-03-04 15:05:00,96.25,96.3,95.99,96.14,44963.0,95.1716,95.2211,94.9145,95.0629,44963.0
2020-03-04 15:10:00,96.15,96.38,96.11,96.33,39069.0,95.0727,95.3002,95.0332,95.2507,39069.0
2020-03-04 15:15:00,96.34,96.55,96.3,96.52,60541.0,95.2606,95.4683,95.2211,95.4386,60541.0
2020-03-04 15:20:00,96.55,96.62,96.42,96.56,55147.0,95.4683,95.5375,95.3397,95.4782,55147.0
2020-03-04 15:25:00,96.56,97.06,96.55,97.06,116790.0,95.4782,95.9725,95.4683,95.9725,116790.0
2020-03-04 15:30:00,97.06,97.7,97.0,97.7,103286.0,95.9725,96.6054,95.9132,96.6054,103286.0
2020-03-04 15:35:00,97.71,98.06,97.57,97.69,187409.0,96.6153,96.9613,96.4768,96.5955,187409.0
2020-03-04 15:40:00,97.71,97.8,97.3,97.3,119683.0,96.6153,96.7043,96.2099,96.2099,119683.0
2020-03-04 15:45:00,97.3,97.68,97.23,97.67,107970.0,96.2099,96.5856,96.1406,96.5757,107970.0
2020-03-04 15:50:00,97.68,98.35,97.68,98.35,281770.0,96.5856,97.2481,96.5856,97.2481,281770.0
2020-03-04 15:55:00,98.35,98.52,98.17,98.39,516035.0,97.2481,97.4162,97.0701,97.2876,516035.0
2020-03-05 09:30:00,94.1,94.31,91.71,92.53,218837.0,93.0457,93.2534,90.6825,91.4933,218837.0
2020-03-05 09:35:00,92.74,93.73,92.5,93.73,89719.0,91.7009,92.6799,91.4636,92.6799,89719.0
2020-03-05 09:40:00,93.73,94.02,93.5,93.95,131348.0,92.6799,92.9666,92.4524,92.8974,131348.0
2020-03-05 09:45:00,93.93,94.15,93.63,94.01,98767.0,92.8776,93.0952,92.581,92.9567,98767.0
2020-03-05 09:50:00,93.99,94.11,93.57,93.85,132869.0,92.9369,93.0556,92.5217,92.7985,132869.0
2020-03-05 09:55:00,93.84,93.99,93.26,93.36,115460.0,92.7886,92.9369,92.2151,92.314,115460.0
2020-03-05 10:00:00,93.37,93.86,93.31,93.5,211546.0,92.3239,92.8084,92.2646,92.4524,211546.0
2020-03-05 10:05:00,93.5,93.66,93.41,93.46,53722.0,92.4524,92.6106,92.3634,92.4129,53722.0
2020-03-05 10:10:00,93.45,94.11,93.45,93.94,80439.0,92.403,93.0556,92.403,92.8875,80439.0
2020-03-05 10:15:00,93.93,94.39,93.89,94.39,73312.0,92.8776,93.3325,92.8381,93.3325,73312.0
2020-03-05 10:20:00,94.36,94.99,94.32,94.88,43399.0,93.3028,93.9257,93.2632,93.817,43399.0
2020-03-05 10:25:00,94.93,95.14,94.81,95.01,106561.0,93.8664,94.0741,93.7478,93.9455,106561.0
2020-03-05 10:30:00,94.98,95.07,94.68,94.75,109701.0,93.9159,94.0048,93.6192,93.6884,109701.0
2020-03-05 10:35:00,94.78,94.78,94.1,94.1,81477.0,93.7181,93.7181,93.0457,93.0457,81477.0
2020-03-05 10:40:00,94.09,94.6,93.83,93.9,102792.0,93.0358,93.5401,92.7787,92.848,102792.0
2020-03-05 10:45:00,93.91,94.28,93.87,94.28,54778.0,92.8578,93.2237,92.8183,93.2237,54778.0
2020-03-05 10:50:00,94.23,94.28,93.81,93.97,74494.0,93.1743,93.2237,92.759,92.9172,74494.0
2020-03-05 10:55:00,93.94,94.02,93.83,93.96,85447.0,92.8875,92.9666,92.7787,92.9073,85447.0
2020-03-05 11:00:00,93.96,94.16,93.84,94.1,25156.0,92.9073,93.105,92.7886,93.0457,25156.0
2020-03-05 11:05:00,94.09,94.33,94.0,94.32,219261.0,93.0358,93.2731,92.9468,93.2632,219261.0
2020-03-05 11:10:00,94.29,94.83,94.06,94.81,26308.0,93.2336,93.7675,93.0062,93.7478,26308.0
2020-03-05 11:15:00,94.81,94.95,94.63,94.92,23476.0,93.7478,93.8862,93.5698,93.8565,23476.0
2020-03-05 11:20:00,94.94,94.94,94.42,94.42,57413.0,93.8763,93.8763,93.3621,93.3621,57413.0
2020-03-05 11:25:00,94.36,94.37,94.05,94.1,21242.0,93.3028,93.3127,92.9963,93.0457,21242.0
2020-03-05 11:30:00,94.16,94.3,93.96,94.0,54664.0,93.105,93.2435,92.9073,92.9468,54664.0
2020-03-05 11:35:00,94.0,94.09,93.82,93.83,82661.0,92.9468,93.0358,92.7688,92.7787,82661.0
2020-03-05 11:40:00,93.83,93.89,93.3,93.3,28975.0,92.7787,92.8381,92.2547,92.2547,28975.0
2020-03-05 11:45:00,93.26,93.36,93.19,93.27,27301.0,92.2151,92.314,92.1459,92.225,27301.0
2020-03-05 11:50:00,93.31,93.37,92.75,92.96,223662.0,92.2646,92.3239,91.7108,91.9185,223662.0
2020-03-05 11:55:00,92.93,92.93,92.47,92.72,71788.0,91.8888,91.8888,91.434,91.6812,71788.0
2020-03-05 12:00:00,92.72,92.98,92.6,92.65,14651.0,91.6812,91.9383,91.5625,91.612,14651.0
2020-03-05 12:05:00,92.68,92.68,92.27,92.35,234021.0,91.6416,91.6416,91.2362,91.3153,234021.0
2020-03-05 12:10:00,92.35,92.49,92.21,92.27,35786.0,91.3153,91.4538,91.1769,91.2362,35786.0
2020-03-05 12:15:00,92.26,92.44,91.97,92.05,67463.0,91.2263,91.4043,90.9396,91.0187,67463.0
2020-03-05 12:20:00,92.05,92.15,91.97,92.04,35961.0,91.0187,91.1176,90.9396,91.0088,35961.0
2020-03-05 12:25:00,92.06,92.37,91.98,92.23,26670.0,91.0286,91.3351,90.9495,91.1967,26670.0
2020-03-05 12:30:00,92.18,92.19,91.9,92.0,331614.0,91.1472,91.1571,90.8704,90.9692,331614.0
2020-03-05 12:35:00,92.03,92.08,92.0,92.0,87382.0,90.9989,91.0483,90.9692,90.9692,87382.0
2020-03-05 12:40:00,92.01,92.22,91.75,92.0,100736.0,90.9791,91.1868,90.722,90.9692,100736.0
2020-03-05 12:45:00,92.0,92.15,91.68,92.11,206925.0,90.9692,91.1176,90.6528,91.078,206925.0
2020-03-05 12:50:00,92.06,92.26,91.92,92.08,8231.0,91.0286,91.2263,90.8901,91.0483,8231.0
2020-03-05 12:55:00,92.04,92.04,91.71,91.77,11948.0,91.0088,91.0088,90.6825,90.7418,11948.0
2020-03-05 13:00:00,91.76,92.13,91.73,92.0,111073.0,90.7319,91.0978,90.7023,90.9692,111073.0
2020-03-05 13:05:00,92.0,92.7,91.7,92.7,313824.0,90.9692,91.6614,90.6726,91.6614,313824.0
2020-03-05 13:10:00,92.7,93.08,92.19,92.35,320767.0,91.6614,92.0371,91.1571,91.3153,320767.0
2020-03-05 13:15:00,92.33,92.7,92.16,92.19,39573.0,91.2955,91.6614,91.1274,91.1571,39573.0
2020-03-05 13:20:00,92.2,92.38,92.1,92.25,231653.0,91.167,91.345,91.0681,91.2164,231653.0
2020-03-05 13:25:00,92.27,92.51,92.2,92.35,21098.0,91.2362,91.4735,91.167,91.3153,21098.0
2020-03-05 13:30:00,92.37,92.56,92.25,92.45,88771.0,91.3351,91.523,91.2164,91.4142,88771.0
2020-03-05 13:35:00,92.46,92.76,92.25,92.26,129677.0,91.4241,91.7207,91.2164,91.2263,129677.0
2020-03-05 13:40:00,92.24,92.37,92.06,92.06,85251.0,91.2066,91.3351,91.0286,91.0286,85251.0
2020-03-05 13:45:00,92.06,92.47,92.02,92.45,24951.0,91.0286,91.434,90.989,91.4142,24951.0
2020-03-05 13:50:00,92.49,92.73,92.3,92.32,60232.0,91.4538,91.6911,91.2659,91.2857,60232.0
2020-03-05 13:55:00,92.38,93.11,92.38,93.07,74926.0,91.345,92.0668,91.345,92.0273,74926.0
2020-03-05 14:00:00,93.08,93.08,92.31,92.37,21382.0,92.0371,92.0371,91.2758,91.3351,21382.0
2020-03-05 14:05:00,92.35,92.56,92.25,92.44,12779.0,91.3153,91.523,91.2164,91.4043,12779.0
2020-03-05 14:10:00,92.39,92.86,92.3,92.8,65506.0,91.3549,91.8196,91.2659,91.7603,65506.0
2020-03-05 14:15:00,92.8,92.81,92.25,92.25,144536.0,91.7603,91.7702,91.2164,91.2164,144536.0
2020-03-05 14:20:00,92.22,92.28,91.99,92.0,59058.0,91.1868,91.2461,90.9594,90.9692,59058.0
2020-03-05 14:25:00,92.01,92.19,91.99,92.02,33868.0,90.9791,91.1571,90.9594,90.989,33868.0
2020-03-05 14:30:00,92.02,92.19,92.0,92.03,15791.0,90.989,91.1571,90.9692,90.9989,15791.0
2020-03-05 14:35:00,92.0,92.5,92.0,92.48,31075.0,90.9692,91.4636,90.9692,91.4439,31075.0
2020-03-05 14:40:00,92.42,92.77,92.37,92.37,29049.0,91.3845,91.7306,91.3351,91.3351,29049.0
2020-03-05 14:45:00,92.36,92.43,92.07,92.18,12313.0,91.3252,91.3944,91.0385,91.1472,12313.0
2020-03-05 14:50:00,92.18,92.25,91.97,92.0,28797.0,91.1472,91.2164,90.9396,90.9692,28797.0
2020-03-05 14:55:00,92.0,92.24,91.96,92.0,14140.0,90.9692,91.2066,90.9297,90.9692,14140.0
2020-03-05 15:00:00,92.05,92.1,91.98,92.02,39174.0,91.0187,91.0681,90.9495,90.989,39174.0
2020-03-05 15:05:00,92.0,92.17,91.95,92.04,31608.0,90.9692,91.1373,90.9198,91.0088,31608.0
2020-03-05 15:10:00,92.08,92.11,91.4,91.53,20197.0,91.0483,91.078,90.376,90.5045,20197.0
2020-03-05 15:15:00,91.53,91.66,91.38,91.49,17634.0,90.5045,90.6331,90.3562,90.465,17634.0
2020-03-05 15:20:00,91.49,91.6,91.29,91.53,170359.0,90.465,90.5737,90.2672,90.5045,170359.0
2020-03-05 15:25:00,91.5,91.75,91.37,91.58,27537.0,90.4748,90.722,90.3463,90.5539,27537.0
2020-03-05 15:30:00,91.56,92.16,91.49,91.98,104142.0,90.5342,91.1274,90.465,90.9495,104142.0
2020-03-05 15:35:00,91.98,92.1,91.63,91.63,175849.0,90.9495,91.0681,90.6034,90.6034,175849.0
2020-03-05 15:40:00,91.66,91.88,91.53,91.79,128391.0,90.6331,90.8506,90.5045,90.7616,128391.0
2020-03-05 15:45:00,91.79,91.82,91.48,91.53,131056.0,90.7616,90.7913,90.4551,90.5045,131056.0
2020-03-05 15:50:00,91.53,92.03,91.47,91.51,379065.0,90.5045,90.9989,90.4452,90.4847,379065.0
2020-03-05 15:55:00,91.5,91.91,91.49,91.61,329950.0,90.4748,90.8802,90.465,90.5836,329950.0
2020-03-06 09:30:00,89.02,90.41,88.56,89.87,176236.0,88.0226,89.3971,87.5678,88.8631,176236.0
2020-03-06 09:35:00,89.94,90.53,89.47,90.0,251812.0,88.9323,89.5157,88.4676,88.9916,251812.0
2020-03-06 09:40:00,89.93,91.06,89.55,90.92,128451.0,88.9224,90.0398,88.5467,89.9013,128451.0
2020-03-06 09:45:00,90.87,90.87,89.56,89.69,67674.0,89.8519,89.8519,88.5566,88.6851,67674.0
2020-03-06 09:50:00,89.69,90.19,89.63,90.07,81207.0,88.6851,89.1795,88.6258,89.0609,81207.0
2020-03-06 09:55:00,90.09,90.38,89.82,90.22,104651.0,89.0806,89.3674,88.8137,89.2092,104651.0
2020-03-06 10:00:00,90.21,91.75,90.02,91.36,129655.0,89.1993,90.722,89.0114,90.3364,129655.0
2020-03-06 10:05:00,91.39,91.67,90.49,90.59,115915.0,90.3661,90.6429,89.4762,89.575,115915.0
2020-03-06 10:10:00,90.57,91.18,90.2,91.13,183923.0,89.5553,90.1584,89.1894,90.109,183923.0
2020-03-06 10:15:00,91.17,92.85,91.1,92.77,90668.0,90.1485,91.8097,90.0793,91.7306,90668.0
2020-03-06 10:20:00,92.68,93.3,92.64,92.76,93075.0,91.6416,92.2547,91.6021,91.7207,93075.0
2020-03-06 10:25:00,92.75,93.86,92.55,93.75,120093.0,91.7108,92.8084,91.5131,92.6996,120093.0
2020-03-06 10:30:00,93.71,94.21,93.52,93.69,146856.0,92.6601,93.1545,92.4722,92.6403,146856.0
2020-03-06 10:35:00,93.63,93.7,92.82,93.53,171598.0,92.581,92.6502,91.7801,92.4821,171598.0
2020-03-06 10:40:00,93.53,93.62,92.69,92.92,58629.0,92.4821,92.5711,91.6515,91.8789,58629.0
2020-03-06 10:45:00,92.92,93.2,92.65,93.19,66064.0,91.8789,92.1558,91.612,92.1459,66064.0
2020-03-06 10:50:00,93.25,93.4,92.6,92.69,41365.0,92.2052,92.3536,91.5625,91.6515,41365.0
2020-03-06 10:55:00,92.73,92.99,92.56,92.99,39221.0,91.6911,91.9481,91.523,91.9481,39221.0
2020-03-06 11:00:00,93.04,93.1,92.62,92.62,22992.0,91.9976,92.0569,91.5823,91.5823,22992.0
2020-03-06 11:05:00,92.65,92.77,91.97,92.16,36506.0,91.612,91.7306,90.9396,91.1274,36506.0
2020-03-06 11:10:00,92.1,92.18,91.42,91.42,41764.0,91.0681,91.1472,90.3957,90.3957,41764.0
2020-03-06 11:15:00,91.37,91.53,91.09,91.09,46075.0,90.3463,90.5045,90.0694,90.0694,46075.0
2020-03-06 11:20:00,91.13,91.26,90.59,90.79,76899.0,90.109,90.2375,89.575,89.7728,76899.0
2020-03-06 11:25:00,90.72,91.02,90.48,90.55,54541.0,89.7036,90.0002,89.4663,89.5355,54541.0
2020-03-06 11:30:00,90.51,90.92,90.45,90.63,44529.0,89.4959,89.9013,89.4366,89.6146,44529.0
2020-03-06 11:35:00,90.72,90.81,90.36,90.71,27351.0,89.7036,89.7926,89.3476,89.6937,27351.0
2020-03-06 11:40:00,90.73,90.74,90.3,90.34,26275.0,89.7135,89.7234,89.2883,89.3278,26275.0
2020-03-06 11:45:00,90.38,90.48,90.12,90.38,25471.0,89.3674,89.4663,89.1103,89.3674,25471.0
2020-03-06 11:50:00,90.36,90.68,90.22,90.68,34949.0,89.3476,89.664,89.2092,89.664,34949.0
2020-03-06 11:55:00,90.68,90.91,90.55,90.69,19751.0,89.664,89.8915,89.5355,89.6739,19751.0
2020-03-06 12:00:00,90.75,90.78,90.17,90.17,24200.0,89.7332,89.7629,89.1597,89.1597,24200.0
2020-03-06 12:05:00,90.17,90.19,90.0,90.0,33244.0,89.1597,89.1795,88.9916,88.9916,33244.0
2020-03-06 12:10:00,90.0,90.14,89.97,90.01,23097.0,88.9916,89.1301,88.962,89.0015,23097.0
2020-03-06 12:15:00,90.03,90.17,89.89,89.96,23115.0,89.0213,89.1597,88.8829,88.9521,23115.0
2020-03-06 12:20:00,89.95,90.23,89.94,89.98,44057.0,88.9422,89.2191,88.9323,88.9719,44057.0
2020-03-06 12:25:00,89.96,90.14,89.92,90.0,31203.0,88.9521,89.1301,88.9125,88.9916,31203.0
2020-03-06 12:30:00,90.02,90.34,89.97,90.26,43042.0,89.0114,89.3278,88.962,89.2487,43042.0
2020-03-06 12:35:00,90.32,90.89,90.26,90.52,30473.0,89.3081,89.8717,89.2487,89.5058,30473.0
2020-03-06 12:40:00,90.49,90.54,90.36,90.46,14445.0,89.4762,89.5256,89.3476,89.4465,14445.0
2020-03-06 12:45:00,90.48,90.65,90.13,90.21,15584.0,89.4663,89.6344,89.1202,89.1993,15584.0
2020-03-06 12:50:00,90.23,90.23,89.95,90.0,22656.0,89.2191,89.2191,88.9422,88.9916,22656.0
2020-03-06 12:55:00,90.02,90.18,89.98,90.06,12216.0,89.0114,89.1696,88.9719,89.051,12216.0
2020-03-06 13:00:00,90.1,90.24,90.06,90.09,18045.0,89.0905,89.229,89.051,89.0806,18045.0
2020-03-06 13:05:00,90.07,90.28,90.05,90.22,16961.0,89.0609,89.2685,89.0411,89.2092,16961.0
2020-03-06 13:10:00,90.23,90.27,89.93,90.01,23891.0,89.2191,89.2586,88.9224,89.0015,23891.0
2020-03-06 13:15:00,90.03,90.13,89.94,90.01,20574.0,89.0213,89.1202,88.9323,89.0015,20574.0
2020-03-06 13:20:00,90.03,90.52,90.02,90.4,17216.0,89.0213,89.5058,89.0114,89.3872,17216.0
2020-03-06 13:25:00,90.36,90.36,89.77,89.94,35122.0,89.3476,89.3476,88.7642,88.9323,35122.0
2020-03-06 13:30:00,89.91,90.13,89.85,90.0,16502.0,88.9027,89.1202,88.8433,88.9916,16502.0
2020-03-06 13:35:00,89.95,90.14,89.89,90.14,23914.0,88.9422,89.1301,88.8829,89.1301,23914.0
2020-03-06 13:40:00,90.07,90.3,89.93,90.04,18390.0,89.0609,89.2883,88.9224,89.0312,18390.0
2020-03-06 13:45:00,90.03,90.09,89.86,89.98,24032.0,89.0213,89.0806,88.8532,88.9719,24032.0
2020-03-06 13:50:00,90.0,90.03,89.73,89.73,28003.0,88.9916,89.0213,88.7247,88.7247,28003.0
2020-03-06 13:55:00,89.73,89.76,89.5,89.56,13488.0,88.7247,88.7543,88.4973,88.5566,13488.0
2020-03-06 14:00:00,89.56,89.56,89.32,89.44,21231.0,88.5566,88.5566,88.3193,88.4379,21231.0
2020-03-06 14:05:00,89.45,89.45,89.26,89.29,21321.0,88.4478,88.4478,88.2599,88.2896,21321.0
2020-03-06 14:10:00,89.27,89.43,89.23,89.33,17342.0,88.2698,88.428,88.2303,88.3292,17342.0
2020-03-06 14:15:00,89.31,89.41,89.22,89.26,18072.0,88.3094,88.4083,88.2204,88.2599,18072.0
2020-03-06 14:20:00,89.25,89.4,89.09,89.35,28486.0,88.2501,88.3984,88.0918,88.3489,28486.0
2020-03-06 14:25:00,89.3,89.59,89.3,89.44,43690.0,88.2995,88.5862,88.2995,88.4379,43690.0
2020-03-06 14:30:00,89.46,89.57,89.13,89.13,38985.0,88.4577,88.5665,88.1314,88.1314,38985.0
2020-03-06 14:35:00,89.13,89.13,89.03,89.11,25251.0,88.1314,88.1314,88.0325,88.1116,25251.0
2020-03-06 14:40:00,89.11,89.26,88.97,89.15,26290.0,88.1116,88.2599,87.9732,88.1512,26290.0
2020-03-06 14:45:00,89.14,89.33,88.89,88.94,34347.0,88.1413,88.3292,87.8941,87.9435,34347.0
2020-03-06 14:50:00,88.92,89.05,88.86,88.99,38715.0,87.9237,88.0523,87.8644,87.993,38715.0
2020-03-06 14:55:00,89.0,89.15,88.91,88.91,29364.0,88.0029,88.1512,87.9139,87.9139,29364.0
2020-03-06 15:00:00,88.88,88.98,88.48,88.53,34896.0,87.8842,87.9831,87.4887,87.5381,34896.0
2020-03-06 15:05:00,88.54,88.6,88.31,88.35,31355.0,87.548,87.6073,87.3206,87.3601,31355.0
2020-03-06 15:10:00,88.33,88.77,88.33,88.59,45142.0,87.3404,87.7754,87.3404,87.5974,45142.0
2020-03-06 15:15:00,88.59,89.04,88.56,89.04,76500.0,87.5974,88.0424,87.5678,88.0424,76500.0
2020-03-06 15:20:00,89.04,89.11,88.86,89.1,48512.0,88.0424,88.1116,87.8644,88.1017,48512.0
2020-03-06 15:25:00,89.12,89.15,88.88,88.92,54173.0,88.1215,88.1512,87.8842,87.9237,54173.0
2020-03-06 15:30:00,88.86,89.87,88.82,89.8,138884.0,87.8644,88.8631,87.8249,88.7939,138884.0
2020-03-06 15:35:00,89.8,90.06,89.26,89.31,88581.0,88.7939,89.051,88.2599,88.3094,88581.0
2020-03-06 15:40:00,89.31,89.62,89.26,89.54,132492.0,88.3094,88.6159,88.2599,88.5368,132492.0
2020-03-06 15:45:00,89.56,90.16,89.5,90.13,111469.0,88.5566,89.1499,88.4973,89.1202,111469.0
2020-03-06 15:50:00,90.02,90.63,90.01,90.35,178145.0,89.0114,89.6146,89.0015,89.3377,178145.0
2020-03-06 15:55:00,90.36,90.86,90.26,90.45,418159.0,89.3476,89.842,89.2487,89.4366,418159.0
2020-03-09 09:30:00,83.4,85.19,83.4,85.18,6987.0,82.4656,84.2355,82.4656,84.2257,6987.0
2020-03-09 09:35:00,85.18,85.18,85.18,85.18,0.0,84.2257,84.2257,84.2257,84.2257,0.0
2020-03-09 09:40:00,85.18,85.18,85.18,85.18,0.0,84.2257,84.2257,84.2257,84.2257,0.0
2020-03-09 09:45:00,85.18,85.18,85.18,85.18,0.0,84.2257,84.2257,84.2257,84.2257,0.0
2020-03-09 09:50:00,87.0,87.0,85.0,85.91,112555.0,86.0253,86.0253,84.0477,84.9475,112555.0
2020-03-09 09:55:00,85.94,87.35,85.9,87.15,99383.0,84.9771,86.3713,84.9376,86.1736,99383.0
2020-03-09 10:00:00,87.0,87.0,85.83,85.88,64545.0,86.0253,86.0253,84.8684,84.9178,64545.0
2020-03-09 10:05:00,85.85,86.95,85.77,86.19,207289.0,84.8881,85.9758,84.809,85.2243,207289.0
2020-03-09 10:10:00,86.19,86.64,85.98,86.49,60333.0,85.2243,85.6693,85.0167,85.521,60333.0
2020-03-09 10:15:00,86.49,87.3,86.47,87.16,46637.0,85.521,86.3219,85.5012,86.1835,46637.0
2020-03-09 10:20:00,87.14,87.28,86.98,87.14,122217.0,86.1637,86.3021,86.0055,86.1637,122217.0
2020-03-09 10:25:00,87.13,87.21,86.54,87.06,76793.0,86.1538,86.2329,85.5704,86.0846,76793.0
2020-03-09 10:30:00,87.05,87.54,86.99,87.33,53189.0,86.0747,86.5592,86.0154,86.3516,53189.0
2020-03-09 10:35:00,87.38,87.38,86.8,86.85,106180.0,86.401,86.401,85.8275,85.8769,106180.0
2020-03-09 10:40:00,86.85,87.25,86.77,86.94,49766.0,85.8769,86.2725,85.7978,85.9659,49766.0
2020-03-09 10:45:00,86.94,87.37,86.7,86.7,102027.0,85.9659,86.3911,85.7286,85.7286,102027.0
2020-03-09 10:50:00,86.74,86.81,86.42,86.69,30611.0,85.7682,85.8374,85.4518,85.7187,30611.0
2020-03-09 10:55:00,86.66,86.87,86.39,86.39,46779.0,85.6891,85.8967,85.4221,85.4221,46779.0
2020-03-09 11:00:00,86.4,86.81,86.18,86.23,35426.0,85.432,85.8374,85.2144,85.2639,35426.0
2020-03-09 11:05:00,86.22,86.22,85.81,85.98,30253.0,85.254,85.254,84.8486,85.0167,30253.0
2020-03-09 11:10:00,86.0,86.57,86.0,86.57,24886.0,85.0365,85.6001,85.0365,85.6001,24886.0
2020-03-09 11:15:00,86.57,87.14,86.45,86.99,72146.0,85.6001,86.1637,85.4814,86.0154,72146.0
2020-03-09 11:20:00,86.95,87.06,86.78,87.05,94027.0,85.9758,86.0846,85.8077,86.0747,94027.0
2020-03-09 11:25:00,87.04,87.17,86.71,86.81,157764.0,86.0648,86.1934,85.7385,85.8374,157764.0
2020-03-09 11:30:00,86.82,86.85,86.14,86.43,102665.0,85.8473,85.8769,85.1749,85.4616,102665.0
2020-03-09 11:35:00,86.44,86.81,86.4,86.68,189076.0,85.4715,85.8374,85.432,85.7088,189076.0
2020-03-09 11:40:00,86.63,86.75,86.34,86.6,51443.0,85.6594,85.7781,85.3727,85.6297,51443.0
2020-03-09 11:45:00,86.58,86.75,86.46,86.7,51344.0,85.61,85.7781,85.4913,85.7286,51344.0
2020-03-09 11:50:00,86.73,86.77,86.33,86.58,50943.0,85.7583,85.7978,85.3628,85.61,50943.0
2020-03-09 11:55:00,86.57,86.88,86.4,86.7,108106.0,85.6001,85.9066,85.432,85.7286,108106.0
2020-03-09 12:00:00,86.66,86.89,86.3,86.44,102184.0,85.6891,85.9165,85.3331,85.4715,102184.0
2020-03-09 12:05:00,86.41,87.15,86.38,87.14,51059.0,85.4419,86.1736,85.4122,86.1637,51059.0
2020-03-09 12:10:00,87.15,87.54,86.69,86.69,95769.0,86.1736,86.5592,85.7187,85.7187,95769.0
2020-03-09 12:15:00,86.75,86.89,86.16,86.42,18199.0,85.7781,85.9165,85.1947,85.4518,18199.0
2020-03-09 12:20:00,86.4,86.63,86.2,86.35,83312.0,85.432,85.6594,85.2342,85.3825,83312.0
2020-03-09 12:25:00,86.32,86.48,85.95,86.03,41527.0,85.3529,85.5111,84.987,85.0661,41527.0
2020-03-09 12:30:00,86.03,86.33,85.92,85.93,30507.0,85.0661,85.3628,84.9574,84.9672,30507.0
2020-03-09 12:35:00,85.94,85.97,85.71,85.83,31766.0,84.9771,85.0068,84.7497,84.8684,31766.0
2020-03-09 12:40:00,85.82,85.94,85.57,85.65,85112.0,84.8585,84.9771,84.6113,84.6904,85112.0
2020-03-09 12:45:00,85.66,85.72,85.0,85.48,186462.0,84.7003,84.7596,84.0477,84.5223,186462.0
2020-03-09 12:50:00,85.48,85.61,85.33,85.56,42786.0,84.5223,84.6508,84.374,84.6014,42786.0
2020-03-09 12:55:00,85.55,85.66,85.43,85.51,21833.0,84.5915,84.7003,84.4729,84.552,21833.0
2020-03-09 13:00:00,85.47,85.68,85.12,85.12,49700.0,84.5124,84.72,84.1663,84.1663,49700.0
2020-03-09 13:05:00,85.12,85.64,85.06,85.34,36418.0,84.1663,84.6805,84.107,84.3839,36418.0
2020-03-09 13:10:00,85.32,85.88,85.31,85.87,13983.0,84.3641,84.9178,84.3542,84.9079,13983.0
2020-03-09 13:15:00,85.85,85.89,85.62,85.62,122627.0,84.8881,84.9277,84.6607,84.6607,122627.0
2020-03-09 13:20:00,85.6,85.63,85.33,85.33,10143.0,84.6409,84.6706,84.374,84.374,10143.0
2020-03-09 13:25:00,85.35,85.35,85.04,85.19,24876.0,84.3937,84.3937,84.0872,84.2355,24876.0
2020-03-09 13:30:00,85.19,85.36,85.1,85.19,77428.0,84.2355,84.4036,84.1465,84.2355,77428.0
2020-03-09 13:35:00,85.18,85.37,85.18,85.27,33246.0,84.2257,84.4135,84.2257,84.3146,33246.0
2020-03-09 13:40:00,85.31,85.39,85.16,85.38,44575.0,84.3542,84.4333,84.2059,84.4234,44575.0
2020-03-09 13:45:00,85.38,85.69,85.31,85.41,139875.0,84.4234,84.7299,84.3542,84.4531,139875.0
2020-03-09 13:50:00,85.41,85.66,85.36,85.53,57903.0,84.4531,84.7003,84.4036,84.5717,57903.0
2020-03-09 13:55:00,85.53,85.75,85.43,85.48,40396.0,84.5717,84.7893,84.4729,84.5223,40396.0
2020-03-09 14:00:00,85.51,85.67,85.29,85.37,54909.0,84.552,84.7102,84.3344,84.4135,54909.0
2020-03-09 14:05:00,85.36,85.52,85.11,85.12,76811.0,84.4036,84.5618,84.1564,84.1663,76811.0
2020-03-09 14:10:00,85.13,85.62,85.13,85.62,50112.0,84.1762,84.6607,84.1762,84.6607,50112.0
2020-03-09 14:15:00,85.65,86.22,85.57,85.77,60377.0,84.6904,85.254,84.6113,84.809,60377.0
2020-03-09 14:20:00,85.75,85.93,85.56,85.64,13979.0,84.7893,84.9672,84.6014,84.6805,13979.0
2020-03-09 14:25:00,85.58,85.58,85.05,85.05,34172.0,84.6212,84.6212,84.0971,84.0971,34172.0
2020-03-09 14:30:00,85.03,85.09,84.74,84.92,39386.0,84.0773,84.1367,83.7906,83.9686,39386.0
2020-03-09 14:35:00,84.91,85.22,84.68,85.13,32563.0,83.9587,84.2652,83.7313,84.1762,32563.0
2020-03-09 14:40:00,85.11,85.19,84.55,84.73,108692.0,84.1564,84.2355,83.6027,83.7807,108692.0
2020-03-09 14:45:00,84.76,85.15,84.59,84.93,45514.0,83.8104,84.196,83.6423,83.9785,45514.0
2020-03-09 14:50:00,84.92,85.59,84.92,85.34,63842.0,83.9686,84.6311,83.9686,84.3839,63842.0
2020-03-09 14:55:00,85.33,85.73,85.28,85.54,35540.0,84.374,84.7695,84.3245,84.5816,35540.0
2020-03-09 15:00:00,85.53,85.83,85.15,85.74,37048.0,84.5717,84.8684,84.196,84.7794,37048.0
2020-03-09 15:05:00,85.79,85.96,85.52,85.66,28264.0,84.8288,84.9969,84.5618,84.7003,28264.0
2020-03-09 15:10:00,85.71,85.96,85.55,85.75,174274.0,84.7497,84.9969,84.5915,84.7893,174274.0
2020-03-09 15:15:00,85.75,86.16,85.68,85.95,38802.0,84.7893,85.1947,84.72,84.987,38802.0
2020-03-09 15:20:00,85.93,86.35,85.85,86.19,30351.0,84.9672,85.3825,84.8881,85.2243,30351.0
2020-03-09 15:25:00,86.24,86.73,86.24,86.45,33963.0,85.2738,85.7583,85.2738,85.4814,33963.0
2020-03-09 15:30:00,86.42,86.67,86.23,86.45,314746.0,85.4518,85.699,85.2639,85.4814,314746.0
2020-03-09 15:35:00,86.5,87.09,86.47,87.07,53341.0,85.5309,86.1143,85.5012,86.0945,53341.0
2020-03-09 15:40:00,87.02,87.2,86.89,86.94,221791.0,86.045,86.223,85.9165,85.9659,221791.0
2020-03-09 15:45:00,86.99,87.1,86.61,86.87,108056.0,86.0154,86.1241,85.6396,85.8967,108056.0
2020-03-09 15:50:00,86.81,87.1,86.46,87.06,153351.0,85.8374,86.1241,85.4913,86.0846,153351.0
2020-03-09 15:55:00,87.06,87.17,86.14,86.15,344074.0,86.0846,86.1934,85.1749,85.1848,344074.0
2020-03-10 09:30:00,89.99,90.22,89.33,89.38,152146.0,88.9818,89.2092,88.3292,88.3786,152146.0
2020-03-10 09:35:00,89.37,90.06,89.2,89.9,100365.0,88.3687,89.051,88.2006,88.8928,100365.0
2020-03-10 09:40:00,89.98,90.16,88.96,89.11,75052.0,88.9719,89.1499,87.9633,88.1116,75052.0
2020-03-10 09:45:00,89.09,89.26,88.51,89.18,38834.0,88.0918,88.2599,87.5183,88.1808,38834.0
2020-03-10 09:50:00,89.18,89.85,88.65,89.84,55626.0,88.1808,88.8433,87.6568,88.8334,55626.0
2020-03-10 09:55:00,89.79,90.61,89.69,90.41,57360.0,88.784,89.5948,88.6851,89.3971,57360.0
2020-03-10 10:00:00,90.32,90.7,90.01,90.61,57514.0,89.3081,89.6838,89.0015,89.5948,57514.0
2020-03-10 10:05:00,90.55,90.93,90.51,90.91,41646.0,89.5355,89.9112,89.4959,89.8915,41646.0
2020-03-10 10:10:00,90.92,91.08,90.52,91.0,62904.0,89.9013,90.0595,89.5058,89.9804,62904.0
2020-03-10 10:15:00,90.98,91.19,90.82,90.89,88310.0,89.9607,90.1683,89.8025,89.8717,88310.0
2020-03-10 10:20:00,90.91,91.53,90.67,91.11,91300.0,89.8915,90.5045,89.6541,90.0892,91300.0
2020-03-10 10:25:00,91.09,91.15,90.82,90.88,43325.0,90.0694,90.1288,89.8025,89.8618,43325.0
2020-03-10 10:30:00,90.84,91.32,90.58,91.17,185107.0,89.8222,90.2969,89.5652,90.1485,185107.0
2020-03-10 10:35:00,91.14,91.18,90.12,90.36,215628.0,90.1189,90.1584,89.1103,89.3476,215628.0
2020-03-10 10:40:00,90.3,90.63,90.3,90.32,73869.0,89.2883,89.6146,89.2883,89.3081,73869.0
2020-03-10 10:45:00,90.4,90.48,89.51,89.52,47862.0,89.3872,89.4663,88.5071,88.517,47862.0
2020-03-10 10:50:00,89.53,89.57,89.28,89.4,83850.0,88.5269,88.5665,88.2797,88.3984,83850.0
2020-03-10 10:55:00,89.36,89.63,88.81,88.87,48145.0,88.3588,88.6258,87.815,87.8743,48145.0
2020-03-10 11:00:00,88.83,88.84,88.29,88.3,58211.0,87.8348,87.8446,87.3008,87.3107,58211.0
2020-03-10 11:05:00,88.32,88.67,88.21,88.57,67907.0,87.3305,87.6765,87.2217,87.5777,67907.0
2020-03-10 11:10:00,88.55,88.57,87.95,88.01,33238.0,87.5579,87.5777,86.9646,87.0239,33238.0
2020-03-10 11:15:00,87.97,87.97,87.03,87.14,57887.0,86.9844,86.9844,86.0549,86.1637,57887.0
2020-03-10 11:20:00,87.09,87.25,86.01,86.17,83633.0,86.1143,86.2725,85.0464,85.2046,83633.0
2020-03-10 11:25:00,86.19,86.81,85.68,86.11,66697.0,85.2243,85.8374,84.72,85.1452,66697.0
2020-03-10 11:30:00,86.14,86.51,85.85,86.24,35452.0,85.1749,85.5408,84.8881,85.2738,35452.0
2020-03-10 11:35:00,86.2,86.25,85.79,86.14,39131.0,85.2342,85.2837,84.8288,85.1749,39131.0
2020-03-10 11:40:00,86.14,86.64,85.75,86.62,69583.0,85.1749,85.6693,84.7893,85.6495,69583.0
2020-03-10 11:45:00,86.65,87.97,86.48,87.91,28588.0,85.6792,86.9844,85.5111,86.9251,28588.0
2020-03-10 11:50:00,87.81,88.05,86.42,86.59,39884.0,86.8262,87.0635,85.4518,85.6199,39884.0
2020-03-10 11:55:00,86.74,87.25,86.53,86.92,23972.0,85.7682,86.2725,85.5605,85.9462,23972.0
2020-03-10 12:00:00,86.92,88.21,86.88,87.89,34083.0,85.9462,87.2217,85.9066,86.9053,34083.0
2020-03-10 12:05:00,87.93,88.02,87.61,87.74,22281.0,86.9448,87.0338,86.6284,86.757,22281.0
2020-03-10 12:10:00,87.76,88.96,87.75,88.9,68932.0,86.7767,87.9633,86.7669,87.904,68932.0
2020-03-10 12:15:00,88.95,89.37,88.47,88.61,50046.0,87.9534,88.3687,87.4788,87.6172,50046.0
2020-03-10 12:20:00,88.62,88.62,87.89,88.42,16445.0,87.6271,87.6271,86.9053,87.4294,16445.0
2020-03-10 12:25:00,88.4,88.55,87.76,87.76,18501.0,87.4096,87.5579,86.7767,86.7767,18501.0
2020-03-10 12:30:00,87.72,87.72,87.06,87.2,16611.0,86.7372,86.7372,86.0846,86.223,16611.0
2020-03-10 12:35:00,87.08,87.73,86.91,87.65,16832.0,86.1044,86.7471,85.9363,86.668,16832.0
2020-03-10 12:40:00,87.65,87.99,87.29,87.99,16154.0,86.668,87.0042,86.312,87.0042,16154.0
2020-03-10 12:45:00,87.93,88.15,87.29,87.29,21528.0,86.9448,87.1624,86.312,86.312,21528.0
2020-03-10 12:50:00,87.38,87.83,87.2,87.83,13605.0,86.401,86.846,86.223,86.846,13605.0
2020-03-10 12:55:00,87.92,88.13,87.63,87.7,16050.0,86.935,87.1426,86.6482,86.7174,16050.0
2020-03-10 13:00:00,87.67,87.67,87.12,87.21,11530.0,86.6878,86.6878,86.1439,86.2329,11530.0
2020-03-10 13:05:00,87.16,87.17,86.87,87.0,58864.0,86.1835,86.1934,85.8967,86.0253,58864.0
2020-03-10 13:10:00,87.0,87.87,86.96,87.72,31183.0,86.0253,86.8855,85.9857,86.7372,31183.0
2020-03-10 13:15:00,87.77,87.81,87.32,87.8,24929.0,86.7866,86.8262,86.3417,86.8163,24929.0
2020-03-10 13:20:00,87.79,88.27,87.79,88.18,52120.0,86.8064,87.281,86.8064,87.192,52120.0
2020-03-10 13:25:00,88.06,88.29,87.76,88.21,24378.0,87.0734,87.3008,86.7767,87.2217,24378.0
2020-03-10 13:30:00,88.23,88.42,87.76,88.28,33654.0,87.2415,87.4294,86.7767,87.2909,33654.0
2020-03-10 13:35:00,88.24,88.44,88.05,88.15,22904.0,87.2514,87.4491,87.0635,87.1624,22904.0
2020-03-10 13:40:00,88.21,88.31,87.5,87.67,60964.0,87.2217,87.3206,86.5197,86.6878,60964.0
2020-03-10 13:45:00,87.64,87.64,86.87,86.92,18110.0,86.6581,86.6581,85.8967,85.9462,18110.0
2020-03-10 13:50:00,87.02,87.26,86.85,86.93,24759.0,86.045,86.2823,85.8769,85.956,24759.0
2020-03-10 13:55:00,87.0,87.11,86.81,86.9,14708.0,86.0253,86.134,85.8374,85.9264,14708.0
2020-03-10 14:00:00,86.97,86.99,86.65,86.81,16144.0,85.9956,86.0154,85.6792,85.8374,16144.0
2020-03-10 14:05:00,86.84,87.56,86.71,87.55,21042.0,85.8671,86.579,85.7385,86.5691,21042.0
2020-03-10 14:10:00,87.5,87.57,87.27,87.57,15346.0,86.5197,86.5889,86.2922,86.5889,15346.0
2020-03-10 14:15:00,87.59,87.86,87.54,87.72,15500.0,86.6086,86.8756,86.5592,86.7372,15500.0
2020-03-10 14:20:00,87.69,87.84,87.41,87.46,13487.0,86.7075,86.8558,86.4307,86.4801,13487.0
2020-03-10 14:25:00,87.46,87.97,87.38,87.96,23558.0,86.4801,86.9844,86.401,86.9745,23558.0
2020-03-10 14:30:00,87.93,88.11,87.82,87.95,36029.0,86.9448,87.1228,86.8361,86.9646,36029.0
2020-03-10 14:35:00,87.93,88.26,87.93,88.12,49519.0,86.9448,87.2711,86.9448,87.1327,49519.0
2020-03-10 14:40:00,88.14,88.8,88.08,88.73,30321.0,87.1525,87.8051,87.0932,87.7359,30321.0
2020-03-10 14:45:00,88.75,89.62,88.66,89.5,72172.0,87.7557,88.6159,87.6667,88.4973,72172.0
2020-03-10 14:50:00,89.47,89.52,88.93,89.42,42235.0,88.4676,88.517,87.9336,88.4181,42235.0
2020-03-10 14:55:00,89.5,89.5,89.08,89.35,52205.0,88.4973,88.4973,88.082,88.3489,52205.0
2020-03-10 15:00:00,89.42,90.35,89.42,90.25,67732.0,88.4181,89.3377,88.4181,89.2388,67732.0
2020-03-10 15:05:00,90.26,90.41,89.91,89.91,62609.0,89.2487,89.3971,88.9027,88.9027,62609.0
2020-03-10 15:10:00,89.85,90.29,89.79,89.89,40848.0,88.8433,89.2784,88.784,88.8829,40848.0
2020-03-10 15:15:00,89.9,90.47,89.68,90.34,28038.0,88.8928,89.4564,88.6752,89.3278,28038.0
2020-03-10 15:20:00,90.31,90.56,90.06,90.26,41576.0,89.2982,89.5454,89.051,89.2487,41576.0
2020-03-10 15:25:00,90.2,90.21,89.47,89.48,69977.0,89.1894,89.1993,88.4676,88.4775,69977.0
2020-03-10 15:30:00,89.46,89.91,89.3,89.38,43089.0,88.4577,88.9027,88.2995,88.3786,43089.0
2020-03-10 15:35:00,89.39,90.09,89.34,90.04,34308.0,88.3885,89.0806,88.339,89.0312,34308.0
2020-03-10 15:40:00,90.04,90.32,89.91,89.91,44281.0,89.0312,89.3081,88.9027,88.9027,44281.0
2020-03-10 15:45:00,89.93,90.41,89.93,90.36,35420.0,88.9224,89.3971,88.9224,89.3476,35420.0
2020-03-10 15:50:00,90.33,90.74,90.33,90.72,105816.0,89.318,89.7234,89.318,89.7036,105816.0
2020-03-10 15:55:00,90.73,90.82,90.24,90.33,284881.0,89.7135,89.8025,89.229,89.318,284881.0
2020-03-11 09:30:00,88.22,88.22,86.36,87.53,107572.0,87.2316,87.2316,85.3924,86.5493,107572.0
2020-03-11 09:35:00,87.66,87.96,85.88,85.96,87634.0,86.6779,86.9745,84.9178,84.9969,87634.0
2020-03-11 09:40:00,86.0,87.11,85.52,86.73,181728.0,85.0365,86.134,84.5618,85.7583,181728.0
2020-03-11 09:45:00,86.69,86.87,86.07,86.23,58809.0,85.7187,85.8967,85.1057,85.2639,58809.0
2020-03-11 09:50:00,86.21,87.12,86.06,86.79,54796.0,85.2441,86.1439,85.0958,85.8176,54796.0
2020-03-11 09:55:00,86.71,86.97,86.46,86.47,30099.0,85.7385,85.9956,85.4913,85.5012,30099.0
2020-03-11 10:00:00,86.51,86.74,86.14,86.39,56662.0,85.5408,85.7682,85.1749,85.4221,56662.0
2020-03-11 10:05:00,86.36,87.07,86.32,86.93,69099.0,85.3924,86.0945,85.3529,85.956,69099.0
2020-03-11 10:10:00,86.92,87.14,86.24,86.25,35617.0,85.9462,86.1637,85.2738,85.2837,35617.0
2020-03-11 10:15:00,86.07,86.22,85.75,85.88,49866.0,85.1057,85.254,84.7893,84.9178,49866.0
2020-03-11 10:20:00,85.91,85.98,85.02,85.02,76896.0,84.9475,85.0167,84.0674,84.0674,76896.0
2020-03-11 10:25:00,85.02,85.09,84.51,84.64,155760.0,84.0674,84.1367,83.5632,83.6917,155760.0
2020-03-11 10:30:00,84.64,84.64,84.15,84.37,77877.0,83.6917,83.6917,83.2072,83.4247,77877.0
2020-03-11 10:35:00,84.37,84.38,83.91,84.26,57826.0,83.4247,83.4346,82.9699,83.316,57826.0
2020-03-11 10:40:00,84.26,84.4,83.96,83.97,96272.0,83.316,83.4544,83.0193,83.0292,96272.0
2020-03-11 10:45:00,83.98,84.52,83.9,84.0,84119.0,83.0391,83.573,82.96,83.0589,84119.0
2020-03-11 10:50:00,84.06,84.32,83.96,84.09,47896.0,83.1182,83.3753,83.0193,83.1479,47896.0
2020-03-11 10:55:00,84.09,84.47,83.92,84.4,34252.0,83.1479,83.5236,82.9798,83.4544,34252.0
2020-03-11 11:00:00,84.35,84.52,84.24,84.34,87499.0,83.405,83.573,83.2962,83.3951,87499.0
2020-03-11 11:05:00,84.38,84.59,83.99,84.47,65824.0,83.4346,83.6423,83.049,83.5236,65824.0
2020-03-11 11:10:00,84.41,84.62,84.22,84.48,32429.0,83.4643,83.6719,83.2764,83.5335,32429.0
2020-03-11 11:15:00,84.42,84.77,84.19,84.32,111480.0,83.4742,83.8202,83.2467,83.3753,111480.0
2020-03-11 11:20:00,84.31,84.67,84.31,84.63,88520.0,83.3654,83.7214,83.3654,83.6818,88520.0
2020-03-11 11:25:00,84.63,84.88,84.52,84.66,93817.0,83.6818,83.929,83.573,83.7115,93817.0
2020-03-11 11:30:00,84.63,84.82,84.61,84.75,59276.0,83.6818,83.8697,83.662,83.8005,59276.0
2020-03-11 11:35:00,84.71,85.08,84.66,85.05,32514.0,83.7609,84.1268,83.7115,84.0971,32514.0
2020-03-11 11:40:00,85.0,85.06,84.88,85.0,82230.0,84.0477,84.107,83.929,84.0477,82230.0
2020-03-11 11:45:00,85.02,85.11,84.68,85.03,62203.0,84.0674,84.1564,83.7313,84.0773,62203.0
2020-03-11 11:50:00,85.06,85.13,84.92,84.98,33352.0,84.107,84.1762,83.9686,84.0279,33352.0
2020-03-11 11:55:00,84.94,85.06,84.92,84.98,34248.0,83.9883,84.107,83.9686,84.0279,34248.0
2020-03-11 12:00:00,84.95,85.12,84.9,85.04,48738.0,83.9982,84.1663,83.9488,84.0872,48738.0
2020-03-11 12:05:00,85.07,85.26,84.96,85.07,61752.0,84.1169,84.3048,84.0081,84.1169,61752.0
2020-03-11 12:10:00,85.07,86.09,85.05,86.04,126769.0,84.1169,85.1255,84.0971,85.076,126769.0
2020-03-11 12:15:00,86.09,86.64,86.09,86.5,58297.0,85.1255,85.6693,85.1255,85.5309,58297.0
2020-03-11 12:20:00,86.5,86.87,86.36,86.5,82486.0,85.5309,85.8967,85.3924,85.5309,82486.0
2020-03-11 12:25:00,86.5,86.51,85.6,85.6,99523.0,85.5309,85.5408,84.6409,84.6409,99523.0
2020-03-11 12:30:00,85.56,85.61,84.91,85.14,37181.0,84.6014,84.6508,83.9587,84.1861,37181.0
2020-03-11 12:35:00,85.09,85.12,84.05,84.17,53367.0,84.1367,84.1663,83.1083,83.227,53367.0
2020-03-11 12:40:00,84.11,84.31,83.33,83.56,127561.0,83.1676,83.3654,82.3964,82.6238,127561.0
2020-03-11 12:45:00,83.56,83.63,83.19,83.27,94080.0,82.6238,82.693,82.2579,82.3371,94080.0
2020-03-11 12:50:00,83.41,83.84,83.22,83.35,82060.0,82.4755,82.9007,82.2876,82.4162,82060.0
2020-03-11 12:55:00,83.31,83.37,82.88,83.01,27861.0,82.3766,82.4359,81.9514,82.08,27861.0
2020-03-11 13:00:00,83.01,83.01,81.76,81.89,66329.0,82.08,82.08,80.844,80.9725,66329.0
2020-03-11 13:05:00,81.89,82.08,81.64,81.67,39920.0,80.9725,81.1604,80.7253,80.755,39920.0
2020-03-11 13:10:00,81.67,82.0,81.64,81.7,39120.0,80.755,81.0813,80.7253,80.7846,39120.0
2020-03-11 13:15:00,81.69,82.58,81.69,82.49,47297.0,80.7748,81.6548,80.7748,81.5658,47297.0
2020-03-11 13:20:00,82.49,83.2,82.49,83.2,61603.0,81.5658,82.2678,81.5658,82.2678,61603.0
2020-03-11 13:25:00,83.21,84.19,83.15,84.19,73920.0,82.2777,83.2467,82.2184,83.2467,73920.0
2020-03-11 13:30:00,84.16,84.45,84.03,84.16,46612.0,83.2171,83.5038,83.0885,83.2171,46612.0
2020-03-11 13:35:00,84.18,84.57,84.18,84.48,63769.0,83.2369,83.6225,83.2369,83.5335,63769.0
2020-03-11 13:40:00,84.45,84.59,84.32,84.4,64542.0,83.5038,83.6423,83.3753,83.4544,64542.0
2020-03-11 13:45:00,84.4,84.95,84.38,84.64,46661.0,83.4544,83.9982,83.4346,83.6917,46661.0
2020-03-11 13:50:00,84.66,84.87,84.55,84.59,34678.0,83.7115,83.9191,83.6027,83.6423,34678.0
2020-03-11 13:55:00,84.63,85.29,84.59,84.75,41479.0,83.6818,84.3344,83.6423,83.8005,41479.0
2020-03-11 14:00:00,84.82,84.9,84.27,84.29,45245.0,83.8697,83.9488,83.3258,83.3456,45245.0
2020-03-11 14:05:00,84.31,84.55,83.75,83.81,79760.0,83.3654,83.6027,82.8117,82.871,79760.0
2020-03-11 14:10:00,83.83,83.88,83.46,83.86,73314.0,82.8908,82.9402,82.5249,82.9204,73314.0
2020-03-11 14:15:00,83.84,84.08,83.84,83.9,83196.0,82.9007,83.138,82.9007,82.96,83196.0
2020-03-11 14:20:00,83.9,84.03,83.65,83.75,65141.0,82.96,83.0885,82.7128,82.8117,65141.0
2020-03-11 14:25:00,83.75,83.77,83.13,83.21,54689.0,82.8117,82.8314,82.1986,82.2777,54689.0
2020-03-11 14:30:00,83.21,83.94,83.15,83.48,44406.0,82.2777,82.9995,82.2184,82.5447,44406.0
2020-03-11 14:35:00,83.48,83.69,81.5,81.8,538930.0,82.5447,82.7523,80.5869,80.8835,538930.0
2020-03-11 14:40:00,81.79,82.63,81.72,81.86,344030.0,80.8736,81.7042,80.8044,80.9428,344030.0
2020-03-11 14:45:00,81.94,82.55,81.86,82.04,102919.0,81.022,81.6251,80.9428,81.1208,102919.0
2020-03-11 14:50:00,82.08,82.66,81.85,82.51,80395.0,81.1604,81.7339,80.933,81.5856,80395.0
2020-03-11 14:55:00,82.51,82.69,82.27,82.34,77914.0,81.5856,81.7635,81.3483,81.4175,77914.0
2020-03-11 15:00:00,82.38,82.41,81.63,81.67,93571.0,81.457,81.4867,80.7154,80.755,93571.0
2020-03-11 15:05:00,81.68,81.76,81.25,81.31,168099.0,80.7649,80.844,80.3397,80.399,168099.0
2020-03-11 15:10:00,81.31,81.6,81.21,81.25,84125.0,80.399,80.6858,80.3001,80.3397,84125.0
2020-03-11 15:15:00,81.25,81.25,80.46,80.62,196458.0,80.3397,80.3397,79.5585,79.7167,196458.0
2020-03-11 15:20:00,80.63,81.11,80.62,81.0,178568.0,79.7266,80.2013,79.7167,80.0925,178568.0
2020-03-11 15:25:00,81.0,81.01,80.33,80.33,154134.0,80.0925,80.1024,79.43,79.43,154134.0
2020-03-11 15:30:00,80.32,80.97,80.08,80.73,313984.0,79.4201,80.0628,79.1828,79.8255,313984.0
2020-03-11 15:35:00,80.73,80.73,79.61,79.63,194362.0,79.8255,79.8255,78.7181,78.7378,194362.0
2020-03-11 15:40:00,79.63,79.76,79.17,79.7,220721.0,78.7378,78.8664,78.283,78.807,220721.0
2020-03-11 15:45:00,79.68,79.89,79.5,79.83,246257.0,78.7873,78.9949,78.6093,78.9356,246257.0
2020-03-11 15:50:00,79.86,81.64,79.75,81.54,257496.0,78.9653,80.7253,78.8565,80.6264,257496.0
2020-03-11 15:55:00,81.57,81.75,81.07,81.07,469279.0,80.6561,80.8341,80.1617,80.1617,469279.0
2020-03-12 09:30:00,71.41,72.92,71.4,72.16,224155.0,70.6099,72.103,70.6,71.3515,224155.0
2020-03-12 09:35:00,72.3,72.49,72.15,72.42,23521.0,71.49,71.6778,71.3416,71.6086,23521.0
2020-03-12 09:40:00,72.42,72.42,72.42,72.42,0.0,71.6086,71.6086,71.6086,71.6086,0.0
2020-03-12 09:45:00,72.42,72.42,72.42,72.42,0.0,71.6086,71.6086,71.6086,71.6086,0.0
2020-03-12 09:50:00,72.42,72.42,72.42,72.42,0.0,71.6086,71.6086,71.6086,71.6086,0.0
2020-03-12 09:55:00,72.42,72.42,72.42,72.42,0.0,71.6086,71.6086,71.6086,71.6086,0.0
2020-03-12 10:00:00,72.2,72.5,72.0,72.36,372316.0,71.3911,71.6877,71.1933,71.5493,372316.0
2020-03-12 10:05:00,72.36,72.98,72.35,72.45,212447.0,71.5493,72.1623,71.5394,71.6383,212447.0
2020-03-12 10:10:00,72.45,72.71,71.93,72.35,243281.0,71.6383,71.8954,71.1241,71.5394,243281.0
2020-03-12 10:15:00,72.41,73.18,72.4,73.18,112367.0,71.5987,72.3601,71.5888,72.3601,112367.0
2020-03-12 10:20:00,73.18,73.18,72.55,73.03,155860.0,72.3601,72.3601,71.7372,72.2118,155860.0
2020-03-12 10:25:00,73.03,73.29,72.59,72.63,149421.0,72.2118,72.4689,71.7767,71.8163,149421.0
2020-03-12 10:30:00,72.65,72.99,72.29,72.95,154536.0,71.836,72.1722,71.4801,72.1327,154536.0
2020-03-12 10:35:00,72.91,73.4,72.82,73.14,86151.0,72.0931,72.5776,72.0041,72.3205,86151.0
2020-03-12 10:40:00,73.09,73.35,72.92,73.2,59266.0,72.2711,72.5282,72.103,72.3799,59266.0
2020-03-12 10:45:00,73.21,73.59,73.21,73.29,251283.0,72.3898,72.7655,72.3898,72.4689,251283.0
2020-03-12 10:50:00,73.29,73.42,72.98,73.32,436483.0,72.4689,72.5974,72.1623,72.4985,436483.0
2020-03-12 10:55:00,73.29,73.29,72.84,72.88,126205.0,72.4689,72.4689,72.0239,72.0635,126205.0
2020-03-12 11:00:00,72.85,72.85,72.36,72.77,61624.0,72.0338,72.0338,71.5493,71.9547,61624.0
2020-03-12 11:05:00,72.79,72.98,72.55,72.63,63571.0,71.9745,72.1623,71.7372,71.8163,63571.0
2020-03-12 11:10:00,72.63,73.03,72.59,72.86,96117.0,71.8163,72.2118,71.7767,72.0437,96117.0
2020-03-12 11:15:00,72.88,73.09,72.74,72.83,86783.0,72.0635,72.2711,71.925,72.014,86783.0
2020-03-12 11:20:00,72.86,73.16,72.84,73.14,100767.0,72.0437,72.3403,72.0239,72.3205,100767.0
2020-03-12 11:25:00,73.15,73.49,73.15,73.44,42187.0,72.3304,72.6666,72.3304,72.6172,42187.0
2020-03-12 11:30:00,73.5,73.54,72.9,72.98,49045.0,72.6765,72.7161,72.0832,72.1623,49045.0
2020-03-12 11:35:00,73.07,73.2,72.88,72.95,48176.0,72.2513,72.3799,72.0635,72.1327,48176.0
2020-03-12 11:40:00,72.97,73.16,72.93,73.03,101446.0,72.1525,72.3403,72.1129,72.2118,101446.0
2020-03-12 11:45:00,73.03,73.33,72.98,73.3,51778.0,72.2118,72.5084,72.1623,72.4788,51778.0
2020-03-12 11:50:00,73.3,73.49,73.27,73.31,46686.0,72.4788,72.6666,72.4491,72.4886,46686.0
2020-03-12 11:55:00,73.33,73.42,73.15,73.18,39217.0,72.5084,72.5974,72.3304,72.3601,39217.0
2020-03-12 12:00:00,73.16,73.7,73.16,73.64,89074.0,72.3403,72.8743,72.3403,72.8149,89074.0
2020-03-12 12:05:00,73.64,74.07,73.61,74.0,75901.0,72.8149,73.2401,72.7853,73.1709,75901.0
2020-03-12 12:10:00,74.02,74.59,74.02,74.5,63954.0,73.1907,73.7543,73.1907,73.6653,63954.0
2020-03-12 12:15:00,74.5,74.9,74.5,74.56,70086.0,73.6653,74.0608,73.6653,73.7246,70086.0
2020-03-12 12:20:00,74.55,75.01,74.55,75.0,72596.0,73.7147,74.1696,73.7147,74.1597,72596.0
2020-03-12 12:25:00,74.98,75.24,74.87,75.14,51364.0,74.1399,74.397,74.0312,74.2981,51364.0
2020-03-12 12:30:00,75.13,75.2,74.86,75.01,60833.0,74.2883,74.3575,74.0213,74.1696,60833.0
2020-03-12 12:35:00,75.0,75.13,74.35,74.58,508166.0,74.1597,74.2883,73.517,73.7444,508166.0
2020-03-12 12:40:00,74.56,74.63,74.27,74.51,85178.0,73.7246,73.7939,73.4379,73.6752,85178.0
2020-03-12 12:45:00,74.5,74.85,74.5,74.76,76449.0,73.6653,74.0114,73.6653,73.9224,76449.0
2020-03-12 12:50:00,74.76,75.94,74.69,75.59,84425.0,73.9224,75.0892,73.8532,74.7431,84425.0
2020-03-12 12:55:00,75.56,77.43,75.49,77.38,60084.0,74.7134,76.5625,74.6442,76.513,60084.0
2020-03-12 13:00:00,77.35,78.94,77.35,78.85,77092.0,76.4834,78.0556,76.4834,77.9666,77092.0
2020-03-12 13:05:00,78.88,79.57,78.53,78.81,79688.0,77.9962,78.6785,77.6502,77.927,79688.0
2020-03-12 13:10:00,78.83,78.84,77.65,77.73,55409.0,77.9468,77.9567,76.78,76.8591,55409.0
2020-03-12 13:15:00,77.74,77.75,77.5,77.65,148340.0,76.869,76.8789,76.6317,76.78,148340.0
2020-03-12 13:20:00,77.61,77.69,77.52,77.64,111507.0,76.7405,76.8196,76.6515,76.7701,111507.0
2020-03-12 13:25:00,77.64,77.64,77.15,77.18,92941.0,76.7701,76.7701,76.2856,76.3153,92941.0
2020-03-12 13:30:00,77.18,77.18,76.9,77.06,65187.0,76.3153,76.3153,76.0384,76.1966,65187.0
2020-03-12 13:35:00,77.05,77.06,76.56,76.56,29300.0,76.1867,76.1966,75.7022,75.7022,29300.0
2020-03-12 13:40:00,76.46,76.46,74.81,74.88,162543.0,75.6033,75.6033,73.9718,74.0411,162543.0
2020-03-12 13:45:00,74.89,75.19,74.48,75.11,59093.0,74.0509,74.3476,73.6455,74.2685,59093.0
2020-03-12 13:50:00,75.1,75.36,74.57,74.67,465143.0,74.2586,74.5157,73.7345,73.8334,465143.0
2020-03-12 13:55:00,74.64,75.11,74.64,75.05,152165.0,73.8037,74.2685,73.8037,74.2091,152165.0
2020-03-12 14:00:00,75.09,75.72,74.94,75.53,337201.0,74.2487,74.8716,74.1004,74.6838,337201.0
2020-03-12 14:05:00,75.56,75.8,75.23,75.41,29994.0,74.7134,74.9507,74.3871,74.5651,29994.0
2020-03-12 14:10:00,75.44,75.57,75.04,75.17,54655.0,74.5948,74.7233,74.1993,74.3278,54655.0
2020-03-12 14:15:00,75.09,75.85,75.05,75.76,28593.0,74.2487,75.0002,74.2091,74.9112,28593.0
2020-03-12 14:20:00,75.8,75.88,75.65,75.67,49585.0,74.9507,75.0298,74.8024,74.8222,49585.0
2020-03-12 14:25:00,75.69,76.43,75.48,76.36,54191.0,74.842,75.5737,74.6343,75.5045,54191.0
2020-03-12 14:30:00,76.36,76.37,75.82,75.84,31843.0,75.5045,75.5144,74.9705,74.9903,31843.0
2020-03-12 14:35:00,75.85,75.85,75.39,75.55,32017.0,75.0002,75.0002,74.5453,74.7035,32017.0
2020-03-12 14:40:00,75.5,75.97,75.42,75.67,146657.0,74.6541,75.1188,74.575,74.8222,146657.0
2020-03-12 14:45:00,75.76,75.93,75.5,75.85,49868.0,74.9112,75.0793,74.6541,75.0002,49868.0
2020-03-12 14:50:00,75.81,76.01,75.27,75.37,52853.0,74.9606,75.1584,74.4267,74.5256,52853.0
2020-03-12 14:55:00,75.31,75.79,75.22,75.22,24851.0,74.4662,74.9409,74.3772,74.3772,24851.0
2020-03-12 15:00:00,75.23,75.35,75.14,75.24,53785.0,74.3871,74.5058,74.2981,74.397,53785.0
2020-03-12 15:05:00,75.24,75.24,74.76,75.03,72172.0,74.397,74.397,73.9224,74.1894,72172.0
2020-03-12 15:10:00,75.06,75.33,74.9,74.96,46948.0,74.219,74.486,74.0608,74.1202,46948.0
2020-03-12 15:15:00,74.88,74.89,74.46,74.75,54589.0,74.0411,74.0509,73.6258,73.9125,54589.0
2020-03-12 15:20:00,74.76,75.1,74.62,74.84,90136.0,73.9224,74.2586,73.784,74.0015,90136.0
2020-03-12 15:25:00,74.79,75.07,74.79,74.85,168678.0,73.9521,74.2289,73.9521,74.0114,168678.0
2020-03-12 15:30:00,74.86,75.07,74.85,75.01,119461.0,74.0213,74.2289,74.0114,74.1696,119461.0
2020-03-12 15:35:00,75.01,75.1,74.81,75.09,236099.0,74.1696,74.2586,73.9718,74.2487,236099.0
2020-03-12 15:40:00,75.08,75.59,74.47,75.14,262268.0,74.2388,74.7431,73.6356,74.2981,262268.0
2020-03-12 15:45:00,75.06,75.21,74.68,75.09,380761.0,74.219,74.3674,73.8433,74.2487,380761.0
2020-03-12 15:50:00,75.12,75.56,75.07,75.32,379760.0,74.2784,74.7134,74.2289,74.4761,379760.0
2020-03-12 15:55:00,75.31,76.63,75.29,76.63,599213.0,74.4662,75.7714,74.4465,75.7714,599213.0
2020-03-13 09:30:00,80.85,81.98,80.56,81.38,19431.0,79.9442,81.0615,79.6574,80.4682,19431.0
2020-03-13 09:35:00,81.42,81.98,81.22,81.41,277195.0,80.5078,81.0615,80.31,80.4979,277195.0
2020-03-13 09:40:00,81.4,81.4,80.13,80.13,111868.0,80.488,80.488,79.2322,79.2322,111868.0
2020-03-13 09:45:00,80.13,80.5,79.52,79.93,80576.0,79.2322,79.5981,78.6291,79.0345,80576.0
2020-03-13 09:50:00,79.96,80.0,79.12,79.12,85019.0,79.0641,79.1037,78.2335,78.2335,85019.0
2020-03-13 09:55:00,79.11,79.5,79.0,79.31,62881.0,78.2237,78.6093,78.1149,78.4214,62881.0
2020-03-13 10:00:00,79.32,79.53,78.92,78.92,88085.0,78.4313,78.639,78.0358,78.0358,88085.0
2020-03-13 10:05:00,79.0,79.89,78.92,79.41,63621.0,78.1149,78.9949,78.0358,78.5203,63621.0
2020-03-13 10:10:00,79.38,79.38,78.24,78.32,47620.0,78.4906,78.4906,77.3634,77.4425,47620.0
2020-03-13 10:15:00,78.29,79.72,78.08,79.54,73724.0,77.4128,78.8268,77.2052,78.6488,73724.0
2020-03-13 10:20:00,79.54,80.0,79.44,79.74,70150.0,78.6488,79.1037,78.55,78.8466,70150.0
2020-03-13 10:25:00,79.71,80.09,79.29,79.78,65584.0,78.8169,79.1927,78.4016,78.8862,65584.0
2020-03-13 10:30:00,79.78,80.66,79.73,80.43,100372.0,78.8862,79.7563,78.8367,79.5289,100372.0
2020-03-13 10:35:00,80.47,80.52,79.73,79.78,43084.0,79.5684,79.6179,78.8367,78.8862,43084.0
2020-03-13 10:40:00,79.77,79.88,79.41,79.53,61350.0,78.8763,78.985,78.5203,78.639,61350.0
2020-03-13 10:45:00,79.54,79.75,79.2,79.41,65667.0,78.6488,78.8565,78.3127,78.5203,65667.0
2020-03-13 10:50:00,79.45,79.5,79.09,79.18,75072.0,78.5598,78.6093,78.2039,78.2929,75072.0
2020-03-13 10:55:00,79.19,79.27,78.0,78.0,74577.0,78.3028,78.3819,77.1261,77.1261,74577.0
2020-03-13 11:00:00,77.99,78.74,77.74,78.64,175906.0,77.1162,77.8578,76.869,77.7589,175906.0
2020-03-13 11:05:00,78.62,79.25,78.46,79.22,55798.0,77.7391,78.3621,77.5809,78.3324,55798.0
2020-03-13 11:10:00,79.21,79.23,78.85,79.1,55312.0,78.3225,78.3423,77.9666,78.2138,55312.0
2020-03-13 11:15:00,79.08,79.1,78.68,78.97,68250.0,78.194,78.2138,77.7985,78.0852,68250.0
2020-03-13 11:20:00,78.97,79.06,78.68,78.7,250371.0,78.0852,78.1742,77.7985,77.8183,250371.0
2020-03-13 11:25:00,78.69,78.72,78.24,78.29,90787.0,77.8084,77.838,77.3634,77.4128,90787.0
2020-03-13 11:30:00,78.28,78.29,77.38,77.4,145760.0,77.403,77.4128,76.513,76.5328,145760.0
2020-03-13 11:35:00,77.4,77.95,77.37,77.84,99121.0,76.5328,77.0767,76.5032,76.9679,99121.0
2020-03-13 11:40:00,77.85,78.1,77.67,77.75,90661.0,76.9778,77.225,76.7998,76.8789,90661.0
2020-03-13 11:45:00,77.75,77.98,77.6,77.8,77881.0,76.8789,77.1063,76.7306,76.9283,77881.0
2020-03-13 11:50:00,77.82,78.98,77.82,78.9,118882.0,76.9481,78.0951,76.9481,78.016,118882.0
2020-03-13 11:55:00,78.95,80.05,78.94,79.66,62016.0,78.0655,79.1531,78.0556,78.7675,62016.0
2020-03-13 12:00:00,79.66,79.8,79.15,79.29,79530.0,78.7675,78.9059,78.2632,78.4016,79530.0
2020-03-13 12:05:00,79.29,79.33,78.35,78.84,112464.0,78.4016,78.4412,77.4722,77.9567,112464.0
2020-03-13 12:10:00,78.83,79.2,78.73,78.95,86913.0,77.9468,78.3127,77.8479,78.0655,86913.0
2020-03-13 12:15:00,78.91,79.18,78.8,78.95,68087.0,78.0259,78.2929,77.9171,78.0655,68087.0
2020-03-13 12:20:00,78.95,79.1,78.86,78.96,41865.0,78.0655,78.2138,77.9765,78.0753,41865.0
2020-03-13 12:25:00,78.92,79.42,78.89,79.22,72592.0,78.0358,78.5302,78.0061,78.3324,72592.0
2020-03-13 12:30:00,79.16,80.1,79.12,79.96,34897.0,78.2731,79.2026,78.2335,79.0641,34897.0
2020-03-13 12:35:00,79.93,79.96,79.65,79.8,28861.0,79.0345,79.0641,78.7576,78.9059,28861.0
2020-03-13 12:40:00,79.76,79.97,79.68,79.95,134519.0,78.8664,79.074,78.7873,79.0542,134519.0
2020-03-13 12:45:00,79.91,80.36,79.81,80.24,50417.0,79.0147,79.4597,78.9158,79.341,50417.0
2020-03-13 12:50:00,80.28,80.61,80.0,80.0,80096.0,79.3806,79.7069,79.1037,79.1037,80096.0
2020-03-13 12:55:00,80.0,80.56,79.81,79.82,52502.0,79.1037,79.6574,78.9158,78.9257,52502.0
2020-03-13 13:00:00,79.83,80.77,79.8,80.37,32394.0,78.9356,79.8651,78.9059,79.4695,32394.0
2020-03-13 13:05:00,80.39,80.4,80.05,80.06,33161.0,79.4893,79.4992,79.1531,79.163,33161.0
2020-03-13 13:10:00,80.12,80.22,79.8,80.04,68091.0,79.2223,79.3212,78.9059,79.1432,68091.0
2020-03-13 13:15:00,80.09,80.21,79.83,80.14,34965.0,79.1927,79.3113,78.9356,79.2421,34965.0
2020-03-13 13:20:00,80.09,80.41,80.01,80.17,27262.0,79.1927,79.5091,79.1136,79.2718,27262.0
2020-03-13 13:25:00,80.14,80.41,80.05,80.21,40633.0,79.2421,79.5091,79.1531,79.3113,40633.0
2020-03-13 13:30:00,80.19,80.57,80.07,80.07,191711.0,79.2916,79.6673,79.1729,79.1729,191711.0
2020-03-13 13:35:00,80.06,80.11,79.56,79.75,28433.0,79.163,79.2125,78.6686,78.8565,28433.0
2020-03-13 13:40:00,79.8,80.32,79.67,79.8,100945.0,78.9059,79.4201,78.7774,78.9059,100945.0
2020-03-13 13:45:00,79.84,79.95,79.69,79.76,154142.0,78.9455,79.0542,78.7972,78.8664,154142.0
2020-03-13 13:50:00,79.79,80.13,79.79,79.92,32276.0,78.896,79.2322,78.896,79.0246,32276.0
2020-03-13 13:55:00,79.92,80.08,79.78,79.86,86157.0,79.0246,79.1828,78.8862,78.9653,86157.0
2020-03-13 14:00:00,79.88,80.0,79.09,79.13,65013.0,78.985,79.1037,78.2039,78.2434,65013.0
2020-03-13 14:05:00,79.1,79.32,78.91,79.02,62228.0,78.2138,78.4313,78.0259,78.1347,62228.0
2020-03-13 14:10:00,79.0,79.39,78.99,79.25,72698.0,78.1149,78.5005,78.105,78.3621,72698.0
2020-03-13 14:15:00,79.25,79.34,78.77,78.8,52946.0,78.3621,78.4511,77.8875,77.9171,52946.0
2020-03-13 14:20:00,78.8,78.87,78.5,78.6,27125.0,77.9171,77.9863,77.6205,77.7194,27125.0
2020-03-13 14:25:00,78.61,78.65,78.22,78.27,25702.0,77.7293,77.7688,77.3436,77.3931,25702.0
2020-03-13 14:30:00,78.3,78.31,77.52,77.92,45793.0,77.4227,77.4326,76.6515,77.047,45793.0
2020-03-13 14:35:00,77.88,78.09,77.04,77.05,33691.0,77.0074,77.2151,76.1769,76.1867,33691.0
2020-03-13 14:40:00,77.07,77.65,76.64,77.35,187951.0,76.2065,76.78,75.7813,76.4834,187951.0
2020-03-13 14:45:00,77.46,77.87,77.27,77.36,37380.0,76.5921,76.9976,76.4043,76.4933,37380.0
2020-03-13 14:50:00,77.34,77.68,77.13,77.34,42016.0,76.4735,76.8097,76.2658,76.4735,42016.0
2020-03-13 14:55:00,77.33,77.84,77.28,77.8,34773.0,76.4636,76.9679,76.4142,76.9283,34773.0
2020-03-13 15:00:00,77.83,78.8,77.8,78.38,47314.0,76.958,77.9171,76.9283,77.5018,47314.0
2020-03-13 15:05:00,78.38,78.78,78.27,78.44,61430.0,77.5018,77.8974,77.3931,77.5612,61430.0
2020-03-13 15:10:00,78.41,78.65,78.4,78.59,47810.0,77.5315,77.7688,77.5216,77.7095,47810.0
2020-03-13 15:15:00,78.59,78.6,78.13,78.21,50230.0,77.7095,77.7194,77.2546,77.3337,50230.0
2020-03-13 15:20:00,78.23,78.84,78.14,78.71,36427.0,77.3535,77.9567,77.2645,77.8281,36427.0
2020-03-13 15:25:00,78.7,79.05,78.58,79.04,81467.0,77.8183,78.1643,77.6996,78.1544,81467.0
2020-03-13 15:30:00,78.97,79.02,77.42,77.6,63733.0,78.0852,78.1347,76.5526,76.7306,63733.0
2020-03-13 15:35:00,77.58,78.79,77.5,78.38,62650.0,76.7108,77.9072,76.6317,77.5018,62650.0
2020-03-13 15:40:00,78.38,79.48,78.21,79.32,80731.0,77.5018,78.5895,77.3337,78.4313,80731.0
2020-03-13 15:45:00,79.33,79.5,78.9,78.97,176950.0,78.4412,78.6093,78.016,78.0852,176950.0
2020-03-13 15:50:00,78.99,79.25,78.5,78.69,203103.0,78.105,78.3621,77.6205,77.8084,203103.0
2020-03-13 15:55:00,78.66,79.04,78.17,78.62,517529.0,77.7787,78.1544,77.2942,77.7391,517529.0
2020-03-16 09:30:00,69.42,69.42,69.42,69.42,100.0,68.6422,68.6422,68.6422,68.6422,100.0
2020-03-16 09:35:00,69.42,69.42,69.42,69.42,0.0,68.6422,68.6422,68.6422,68.6422,0.0
2020-03-16 09:40:00,69.42,69.42,69.42,69.42,0.0,68.6422,68.6422,68.6422,68.6422,0.0
2020-03-16 09:45:00,69.0,69.0,63.89,64.03,349037.0,68.2269,68.2269,63.1742,63.3126,349037.0
2020-03-16 09:50:00,64.03,67.15,63.83,67.15,220711.0,63.3126,66.3977,63.1149,66.3977,220711.0
2020-03-16 09:55:00,67.08,69.86,66.92,69.55,217317.0,66.3284,69.0773,66.1702,68.7708,217317.0
2020-03-16 10:00:00,69.55,69.99,69.17,69.31,180270.0,68.7708,69.2058,68.395,68.5335,180270.0
2020-03-16 10:05:00,69.22,69.76,68.88,68.88,110359.0,68.4445,68.9784,68.1083,68.1083,110359.0
2020-03-16 10:10:00,68.98,69.03,68.45,68.61,114069.0,68.2072,68.2566,67.6831,67.8413,114069.0
2020-03-16 10:15:00,68.64,68.72,68.49,68.65,92572.0,67.871,67.9501,67.7226,67.8809,92572.0
2020-03-16 10:20:00,68.67,69.02,68.64,69.01,63391.0,67.9006,68.2467,67.871,68.2368,63391.0
2020-03-16 10:25:00,68.97,69.61,68.95,69.19,37110.0,68.1973,68.8301,68.1775,68.4148,37110.0
2020-03-16 10:30:00,69.17,70.66,69.17,70.55,95525.0,68.395,69.8683,68.395,69.7596,95525.0
2020-03-16 10:35:00,70.63,71.21,70.3,71.19,271087.0,69.8387,70.4122,69.5124,70.3924,271087.0
2020-03-16 10:40:00,71.19,72.64,71.18,72.59,73503.0,70.3924,71.8261,70.3825,71.7767,73503.0
2020-03-16 10:45:00,72.57,72.98,72.21,72.84,97069.0,71.7569,72.1623,71.401,72.0239,97069.0
2020-03-16 10:50:00,72.84,72.84,72.2,72.31,198805.0,72.0239,72.0239,71.3911,71.4998,198805.0
2020-03-16 10:55:00,72.24,72.24,71.86,72.08,39112.0,71.4306,71.4306,71.0549,71.2724,39112.0
2020-03-16 11:00:00,72.02,73.0,71.95,72.67,99650.0,71.2131,72.1821,71.1439,71.8558,99650.0
2020-03-16 11:05:00,72.64,73.89,72.54,73.69,132912.0,71.8261,73.0621,71.7273,72.8644,132912.0
2020-03-16 11:10:00,73.69,74.76,73.52,74.67,72585.0,72.8644,73.9224,72.6963,73.8334,72585.0
2020-03-16 11:15:00,74.67,75.89,74.52,75.64,51729.0,73.8334,75.0397,73.6851,74.7925,51729.0
2020-03-16 11:20:00,75.62,75.72,74.95,75.22,80091.0,74.7728,74.8716,74.1103,74.3772,80091.0
2020-03-16 11:25:00,75.19,75.24,74.03,74.55,52049.0,74.3476,74.397,73.2006,73.7147,52049.0
2020-03-16 11:30:00,74.61,74.67,73.56,73.61,72924.0,73.7741,73.8334,72.7358,72.7853,72924.0
2020-03-16 11:35:00,73.61,73.97,73.43,73.76,81461.0,72.7853,73.1412,72.6073,72.9336,81461.0
2020-03-16 11:40:00,73.77,73.77,72.91,72.91,34830.0,72.9435,72.9435,72.0931,72.0931,34830.0
2020-03-16 11:45:00,72.92,72.92,72.02,72.16,137617.0,72.103,72.103,71.2131,71.3515,137617.0
2020-03-16 11:50:00,72.16,72.79,72.15,72.4,106988.0,71.3515,71.9745,71.3416,71.5888,106988.0
2020-03-16 11:55:00,72.5,72.76,72.44,72.61,194025.0,71.6877,71.9448,71.6284,71.7965,194025.0
2020-03-16 12:00:00,72.61,72.67,72.18,72.52,79607.0,71.7965,71.8558,71.3713,71.7075,79607.0
2020-03-16 12:05:00,72.55,72.59,72.06,72.14,120816.0,71.7372,71.7767,71.2526,71.3318,120816.0
2020-03-16 12:10:00,72.14,72.3,71.91,71.94,30649.0,71.3318,71.49,71.1043,71.134,30649.0
2020-03-16 12:15:00,71.92,71.94,71.18,71.18,46345.0,71.1142,71.134,70.3825,70.3825,46345.0
2020-03-16 12:20:00,71.19,71.27,70.53,70.58,66968.0,70.3924,70.4715,69.7398,69.7892,66968.0
2020-03-16 12:25:00,70.56,71.08,70.3,70.3,66544.0,69.7695,70.2836,69.5124,69.5124,66544.0
2020-03-16 12:30:00,70.27,70.4,70.05,70.39,105298.0,69.4827,69.6112,69.2652,69.6014,105298.0
2020-03-16 12:35:00,70.38,71.0,70.03,70.05,27278.0,69.5915,70.2045,69.2454,69.2652,27278.0
2020-03-16 12:40:00,70.07,70.46,69.93,70.37,51775.0,69.2849,69.6706,69.1465,69.5816,51775.0
2020-03-16 12:45:00,70.39,70.5,70.0,70.05,44511.0,69.6014,69.7101,69.2157,69.2652,44511.0
2020-03-16 12:50:00,70.03,70.06,69.67,69.68,50825.0,69.2454,69.2751,68.8894,68.8993,50825.0
2020-03-16 12:55:00,69.73,69.89,69.35,69.37,60727.0,68.9488,69.107,68.573,68.5928,60727.0
2020-03-16 13:00:00,69.37,69.75,69.18,69.71,97386.0,68.5928,68.9685,68.4049,68.929,97386.0
2020-03-16 13:05:00,69.7,69.93,69.57,69.78,69400.0,68.9191,69.1465,68.7905,68.9982,69400.0
2020-03-16 13:10:00,69.78,70.95,69.77,70.56,91722.0,68.9982,70.1551,68.9883,69.7695,91722.0
2020-03-16 13:15:00,70.54,71.13,70.39,71.07,52297.0,69.7497,70.3331,69.6014,70.2737,52297.0
2020-03-16 13:20:00,71.12,71.16,70.45,70.84,32270.0,70.3232,70.3627,69.6607,70.0463,32270.0
2020-03-16 13:25:00,70.84,71.96,70.65,71.71,112659.0,70.0463,71.1538,69.8584,70.9066,112659.0
2020-03-16 13:30:00,71.81,71.96,70.73,70.87,61639.0,71.0054,71.1538,69.9375,70.076,61639.0
2020-03-16 13:35:00,70.93,71.09,70.68,70.91,160229.0,70.1353,70.2935,69.8881,70.1155,160229.0
2020-03-16 13:40:00,70.79,70.81,69.93,70.0,82226.0,69.9969,70.0167,69.1465,69.2157,82226.0
2020-03-16 13:45:00,70.01,70.06,69.34,69.34,57658.0,69.2256,69.2751,68.5631,68.5631,57658.0
2020-03-16 13:50:00,69.36,70.07,69.23,69.79,82857.0,68.5829,69.2849,68.4544,69.0081,82857.0
2020-03-16 13:55:00,69.75,69.83,69.6,69.83,39174.0,68.9685,69.0476,68.8202,69.0476,39174.0
2020-03-16 14:00:00,69.84,69.87,69.08,69.34,47888.0,69.0575,69.0872,68.306,68.5631,47888.0
2020-03-16 14:05:00,69.34,69.7,69.34,69.47,16628.0,68.5631,68.9191,68.5631,68.6917,16628.0
2020-03-16 14:10:00,69.47,69.92,69.37,69.73,42000.0,68.6917,69.1366,68.5928,68.9488,42000.0
2020-03-16 14:15:00,69.73,69.91,69.62,69.83,34286.0,68.9488,69.1267,68.84,69.0476,34286.0
2020-03-16 14:20:00,69.86,70.04,69.72,69.72,57680.0,69.0773,69.2553,68.9389,68.9389,57680.0
2020-03-16 14:25:00,69.72,70.09,69.71,70.0,52548.0,68.9389,69.3047,68.929,69.2157,52548.0
2020-03-16 14:30:00,69.98,70.95,69.92,70.91,60219.0,69.196,70.1551,69.1366,70.1155,60219.0
2020-03-16 14:35:00,70.95,71.05,70.29,70.46,48697.0,70.1551,70.254,69.5025,69.6706,48697.0
2020-03-16 14:40:00,70.31,70.35,69.68,70.03,33555.0,69.5223,69.5618,68.8993,69.2454,33555.0
2020-03-16 14:45:00,70.1,70.41,69.93,69.99,42622.0,69.3146,69.6211,69.1465,69.2058,42622.0
2020-03-16 14:50:00,69.99,70.38,69.94,70.15,42884.0,69.2058,69.5915,69.1564,69.364,42884.0
2020-03-16 14:55:00,70.12,70.42,69.96,70.3,53173.0,69.3344,69.631,69.1762,69.5124,53173.0
2020-03-16 15:00:00,70.31,70.59,70.11,70.15,66893.0,69.5223,69.7991,69.3245,69.364,66893.0
2020-03-16 15:05:00,70.16,70.35,69.95,70.0,65213.0,69.3739,69.5618,69.1663,69.2157,65213.0
2020-03-16 15:10:00,70.0,70.14,69.89,69.94,85992.0,69.2157,69.3542,69.107,69.1564,85992.0
2020-03-16 15:15:00,69.93,70.33,69.92,70.03,59761.0,69.1465,69.542,69.1366,69.2454,59761.0
2020-03-16 15:20:00,70.03,70.27,69.79,70.16,59021.0,69.2454,69.4827,69.0081,69.3739,59021.0
2020-03-16 15:25:00,70.16,70.26,69.8,69.89,52349.0,69.3739,69.4728,69.018,69.107,52349.0
2020-03-16 15:30:00,69.86,70.11,69.79,69.89,127542.0,69.0773,69.3245,69.0081,69.107,127542.0
2020-03-16 15:35:00,69.92,70.09,69.73,70.08,66368.0,69.1366,69.3047,68.9488,69.2948,66368.0
2020-03-16 15:40:00,70.09,70.61,69.99,70.6,99716.0,69.3047,69.8189,69.2058,69.809,99716.0
2020-03-16 15:45:00,70.63,70.79,70.26,70.7,90865.0,69.8387,69.9969,69.4728,69.9079,90865.0
2020-03-16 15:50:00,70.65,71.19,70.63,71.03,174643.0,69.8584,70.3924,69.8387,70.2342,174643.0
2020-03-16 15:55:00,71.03,71.03,69.2,69.54,610724.0,70.2342,70.2342,68.4247,68.7609,610724.0
2020-03-17 09:30:00,70.57,71.0,68.96,68.96,125664.0,69.7793,70.2045,68.1874,68.1874,125664.0
2020-03-17 09:35:00,68.94,69.06,64.49,64.49,182599.0,68.1676,68.2863,63.7675,63.7675,182599.0
2020-03-17 09:40:00,64.51,66.64,64.49,65.03,200954.0,63.7872,65.8934,63.7675,64.3014,200954.0
2020-03-17 09:45:00,65.02,66.82,64.46,65.26,253181.0,64.2915,66.0714,63.7378,64.5288,253181.0
2020-03-17 09:50:00,65.26,67.36,65.18,67.21,93298.0,64.5288,66.6053,64.4497,66.457,93298.0
2020-03-17 09:55:00,67.01,67.21,65.44,65.92,130119.0,66.2592,66.457,64.7068,65.1814,130119.0
2020-03-17 10:00:00,65.79,66.08,65.64,65.86,106978.0,65.0529,65.3396,64.9046,65.1221,106978.0
2020-03-17 10:05:00,65.92,66.11,65.7,65.86,143145.0,65.1814,65.3693,64.9639,65.1221,143145.0
2020-03-17 10:10:00,65.85,66.32,65.67,65.76,135350.0,65.1122,65.577,64.9342,65.0232,135350.0
2020-03-17 10:15:00,65.73,65.99,65.41,65.45,82091.0,64.9936,65.2507,64.6772,64.7167,82091.0
2020-03-17 10:20:00,65.42,65.75,65.0,65.6,69324.0,64.687,65.0133,64.2717,64.865,69324.0
2020-03-17 10:25:00,65.61,66.18,65.5,66.14,65612.0,64.8749,65.4385,64.7661,65.399,65612.0
2020-03-17 10:30:00,66.07,66.64,66.01,66.13,49370.0,65.3298,65.8934,65.2704,65.3891,49370.0
2020-03-17 10:35:00,66.12,66.54,65.33,65.77,110011.0,65.3792,65.7945,64.598,65.0331,110011.0
2020-03-17 10:40:00,65.89,66.22,65.69,65.97,41080.0,65.1518,65.4781,64.954,65.2309,41080.0
2020-03-17 10:45:00,65.98,66.22,65.69,66.01,38895.0,65.2408,65.4781,64.954,65.2704,38895.0
2020-03-17 10:50:00,66.0,66.01,64.57,64.66,168534.0,65.2605,65.2704,63.8466,63.9356,168534.0
2020-03-17 10:55:00,64.7,65.33,64.39,65.2,75068.0,63.9751,64.598,63.6686,64.4695,75068.0
2020-03-17 11:00:00,65.15,65.15,64.69,64.92,108918.0,64.4201,64.4201,63.9652,64.1926,108918.0
2020-03-17 11:05:00,64.96,65.34,64.91,65.09,84005.0,64.2322,64.6079,64.1828,64.3607,84005.0
2020-03-17 11:10:00,65.03,66.43,64.84,66.29,112344.0,64.3014,65.6857,64.1135,65.5473,112344.0
2020-03-17 11:15:00,66.3,66.8,66.08,66.45,83132.0,65.5572,66.0516,65.3396,65.7055,83132.0
2020-03-17 11:20:00,66.48,66.67,65.01,65.08,96449.0,65.7352,65.923,64.2816,64.3508,96449.0
2020-03-17 11:25:00,65.02,66.11,65.02,65.92,42246.0,64.2915,65.3693,64.2915,65.1814,42246.0
2020-03-17 11:30:00,65.87,66.03,65.64,65.8,61650.0,65.132,65.2902,64.9046,65.0628,61650.0
2020-03-17 11:35:00,65.78,65.85,65.36,65.73,72722.0,65.043,65.1122,64.6277,64.9936,72722.0
2020-03-17 11:40:00,65.73,66.02,65.58,65.86,99264.0,64.9936,65.2803,64.8452,65.1221,99264.0
2020-03-17 11:45:00,65.86,66.73,65.83,66.59,270757.0,65.1221,65.9824,65.0924,65.8439,270757.0
2020-03-17 11:50:00,66.58,66.62,66.24,66.35,408497.0,65.834,65.8736,65.4979,65.6066,408497.0
2020-03-17 11:55:00,66.35,67.35,66.04,67.35,62662.0,65.6066,66.5954,65.3001,66.5954,62662.0
2020-03-17 12:00:00,67.35,68.21,67.35,68.14,65571.0,66.5954,67.4458,66.5954,67.3766,65571.0
2020-03-17 12:05:00,68.14,69.06,68.11,69.06,47845.0,67.3766,68.2863,67.3469,68.2863,47845.0
2020-03-17 12:10:00,69.06,70.1,69.06,70.03,203133.0,68.2863,69.3146,68.2863,69.2454,203133.0
2020-03-17 12:15:00,70.03,70.11,68.88,69.09,70434.0,69.2454,69.3245,68.1083,68.3159,70434.0
2020-03-17 12:20:00,69.12,69.23,67.89,68.04,51882.0,68.3456,68.4544,67.1294,67.2777,51882.0
2020-03-17 12:25:00,68.04,68.04,66.92,67.02,61798.0,67.2777,67.2777,66.1702,66.2691,61798.0
2020-03-17 12:30:00,66.99,67.42,66.81,67.09,33612.0,66.2395,66.6646,66.0615,66.3383,33612.0
2020-03-17 12:35:00,67.13,67.53,66.89,67.16,95715.0,66.3779,66.7734,66.1406,66.4075,95715.0
2020-03-17 12:40:00,67.16,67.18,66.22,66.38,71465.0,66.4075,66.4273,65.4781,65.6363,71465.0
2020-03-17 12:45:00,66.41,66.41,65.41,65.81,112787.0,65.6659,65.6659,64.6772,65.0727,112787.0
2020-03-17 12:50:00,65.77,65.8,65.52,65.7,39495.0,65.0331,65.0628,64.7859,64.9639,39495.0
2020-03-17 12:55:00,65.7,65.74,65.41,65.7,61413.0,64.9639,65.0035,64.6772,64.9639,61413.0
2020-03-17 13:00:00,65.75,66.57,65.66,66.03,62131.0,65.0133,65.8242,64.9244,65.2902,62131.0
2020-03-17 13:05:00,66.04,66.38,65.5,65.57,396509.0,65.3001,65.6363,64.7661,64.8354,396509.0
2020-03-17 13:10:00,65.51,65.56,65.11,65.14,35216.0,64.776,64.8255,64.3805,64.4102,35216.0
2020-03-17 13:15:00,65.14,65.17,64.65,64.87,42382.0,64.4102,64.4398,63.9257,64.1432,42382.0
2020-03-17 13:20:00,64.88,64.94,64.0,64.32,52821.0,64.1531,64.2124,63.283,63.5994,52821.0
2020-03-17 13:25:00,64.22,64.44,63.93,64.11,51384.0,63.5005,63.718,63.2137,63.3917,51384.0
2020-03-17 13:30:00,64.07,65.11,63.92,65.11,87780.0,63.3522,64.3805,63.2038,64.3805,87780.0
2020-03-17 13:35:00,65.11,65.14,64.63,64.82,107360.0,64.3805,64.4102,63.9059,64.0938,107360.0
2020-03-17 13:40:00,64.8,65.18,64.71,65.17,68318.0,64.074,64.4497,63.985,64.4398,68318.0
2020-03-17 13:45:00,65.17,65.32,64.96,65.26,55180.0,64.4398,64.5882,64.2322,64.5288,55180.0
2020-03-17 13:50:00,65.23,65.32,64.71,64.71,91897.0,64.4992,64.5882,63.985,63.985,91897.0
2020-03-17 13:55:00,64.71,64.95,64.33,64.56,41185.0,63.985,64.2223,63.6093,63.8367,41185.0
2020-03-17 14:00:00,64.49,64.9,64.48,64.78,66878.0,63.7675,64.1729,63.7576,64.0542,66878.0
2020-03-17 14:05:00,64.76,65.25,64.65,64.77,65796.0,64.0344,64.5189,63.9257,64.0443,65796.0
2020-03-17 14:10:00,64.85,65.31,64.75,65.04,378409.0,64.1234,64.5783,64.0245,64.3113,378409.0
2020-03-17 14:15:00,65.01,66.0,65.0,65.92,80567.0,64.2816,65.2605,64.2717,65.1814,80567.0
2020-03-17 14:20:00,65.94,66.38,65.9,66.31,213884.0,65.2012,65.6363,65.1617,65.5671,213884.0
2020-03-17 14:25:00,66.32,68.15,66.28,67.21,104366.0,65.577,67.3865,65.5374,66.457,104366.0
2020-03-17 14:30:00,67.25,67.34,66.86,67.01,54575.0,66.4965,66.5855,66.1109,66.2592,54575.0
2020-03-17 14:35:00,67.0,67.19,66.2,66.4,316038.0,66.2493,66.4372,65.4583,65.6561,316038.0
2020-03-17 14:40:00,66.4,66.45,65.26,65.26,92595.0,65.6561,65.7055,64.5288,64.5288,92595.0
2020-03-17 14:45:00,65.26,65.31,63.95,65.15,132565.0,64.5288,64.5783,63.2335,64.4201,132565.0
2020-03-17 14:50:00,65.07,65.27,64.91,65.26,69607.0,64.341,64.5387,64.1828,64.5288,69607.0
2020-03-17 14:55:00,65.26,65.75,65.26,65.65,49184.0,64.5288,65.0133,64.5288,64.9145,49184.0
2020-03-17 15:00:00,65.64,65.72,65.4,65.59,116971.0,64.9046,64.9837,64.6673,64.8551,116971.0
2020-03-17 15:05:00,65.61,65.62,64.52,64.78,108495.0,64.8749,64.8848,63.7971,64.0542,108495.0
2020-03-17 15:10:00,64.79,65.04,64.03,64.13,67535.0,64.0641,64.3113,63.3126,63.4115,67535.0
2020-03-17 15:15:00,64.12,64.45,63.99,64.01,66693.0,63.4016,63.7279,63.2731,63.2928,66693.0
2020-03-17 15:20:00,64.06,64.09,62.8,62.81,109458.0,63.3423,63.3719,62.0964,62.1063,109458.0
2020-03-17 15:25:00,62.91,63.4,62.27,62.41,146965.0,62.2052,62.6897,61.5723,61.7108,146965.0
2020-03-17 15:30:00,62.43,62.87,61.85,62.11,142847.0,61.7305,62.1656,61.157,61.4141,142847.0
2020-03-17 15:35:00,62.18,64.36,62.0,63.85,158909.0,61.4833,63.6389,61.3054,63.1346,158909.0
2020-03-17 15:40:00,63.86,64.98,63.78,64.42,156936.0,63.1445,64.252,63.0654,63.6982,156936.0
2020-03-17 15:45:00,64.38,64.78,63.71,64.52,131544.0,63.6587,64.0542,62.9962,63.7971,131544.0
2020-03-17 15:50:00,64.54,64.89,63.51,63.88,241212.0,63.8169,64.163,62.7984,63.1643,241212.0
2020-03-17 15:55:00,63.88,64.84,63.5,64.84,480350.0,63.1643,64.1135,62.7886,64.1135,480350.0
2020-03-18 09:30:00,58.01,58.46,55.89,56.02,174808.0,57.3601,57.805,55.2638,55.3924,174808.0
2020-03-18 09:35:00,56.06,56.14,51.75,52.3,444770.0,55.4319,55.511,51.1702,51.714,444770.0
2020-03-18 09:40:00,52.37,55.44,51.91,54.23,402761.0,51.7833,54.8189,51.3284,53.6224,402761.0
2020-03-18 09:45:00,54.09,54.23,52.36,52.7,177167.0,53.484,53.6224,51.7734,52.1096,177167.0
2020-03-18 09:50:00,52.66,53.81,52.16,53.46,353920.0,52.07,53.2071,51.5756,52.861,353920.0
2020-03-18 09:55:00,53.45,53.78,52.63,53.05,475047.0,52.8512,53.1775,52.0403,52.4556,475047.0
2020-03-18 10:00:00,53.0,54.78,52.74,54.78,103747.0,52.4062,54.1663,52.1491,54.1663,103747.0
2020-03-18 10:05:00,54.7,56.01,54.59,55.72,313455.0,54.0871,55.3825,53.9784,55.0957,313455.0
2020-03-18 10:10:00,55.62,56.31,54.76,55.0,118827.0,54.9968,55.6791,54.1465,54.3838,118827.0
2020-03-18 10:15:00,54.93,55.47,54.9,55.39,80309.0,54.3146,54.8485,54.2849,54.7694,80309.0
2020-03-18 10:20:00,55.38,55.43,54.7,54.71,86155.0,54.7595,54.809,54.0871,54.097,86155.0
2020-03-18 10:25:00,54.8,55.06,54.5,54.59,121122.0,54.186,54.4431,53.8894,53.9784,121122.0
2020-03-18 10:30:00,54.59,54.65,53.61,53.66,81000.0,53.9784,54.0377,53.0094,53.0588,81000.0
2020-03-18 10:35:00,53.61,54.1,53.06,53.17,203060.0,53.0094,53.4939,52.4655,52.5743,203060.0
2020-03-18 10:40:00,53.16,54.48,52.87,53.83,243442.0,52.5644,53.8696,52.2776,53.2269,243442.0
2020-03-18 10:45:00,53.76,53.77,53.07,53.22,39903.0,53.1577,53.1676,52.4754,52.6237,39903.0
2020-03-18 10:50:00,53.21,53.23,52.15,52.99,101228.0,52.6138,52.6336,51.5657,52.3963,101228.0
2020-03-18 10:55:00,52.95,53.44,52.68,53.44,371226.0,52.3568,52.8413,52.0898,52.8413,371226.0
2020-03-18 11:00:00,53.38,53.75,52.8,52.97,177520.0,52.7819,53.1478,52.2084,52.3765,177520.0
2020-03-18 11:05:00,52.97,53.43,52.85,53.05,217904.0,52.3765,52.8314,52.2579,52.4556,217904.0
2020-03-18 11:10:00,53.16,53.25,52.85,53.13,84849.0,52.5644,52.6534,52.2579,52.5347,84849.0
2020-03-18 11:15:00,53.21,53.21,51.91,51.91,279408.0,52.6138,52.6138,51.3284,51.3284,279408.0
2020-03-18 11:20:00,51.92,52.06,51.62,51.83,91430.0,51.3383,51.4767,51.0417,51.2493,91430.0
2020-03-18 11:25:00,51.78,51.78,51.25,51.25,71535.0,51.1999,51.1999,50.6758,50.6758,71535.0
2020-03-18 11:30:00,51.26,51.52,50.56,50.93,218198.0,50.6857,50.9428,49.9935,50.3594,218198.0
2020-03-18 11:35:00,50.89,51.21,50.19,50.19,221564.0,50.3198,50.6362,49.6277,49.6277,221564.0
2020-03-18 11:40:00,50.18,50.28,49.54,49.57,165161.0,49.6178,49.7167,48.985,49.0146,165161.0
2020-03-18 11:45:00,49.55,50.09,49.15,49.15,199541.0,48.9948,49.5288,48.5993,48.5993,199541.0
2020-03-18 11:50:00,49.16,50.75,49.15,50.16,138222.0,48.6092,50.1814,48.5993,49.598,138222.0
2020-03-18 11:55:00,50.1,50.72,50.1,50.62,101909.0,49.5387,50.1517,49.5387,50.0529,101909.0
2020-03-18 12:00:00,50.62,50.86,50.08,50.08,258159.0,50.0529,50.2902,49.5189,49.5189,258159.0
2020-03-18 12:05:00,50.08,51.02,49.78,50.6,199721.0,49.5189,50.4484,49.2223,50.0331,199721.0
2020-03-18 12:10:00,50.6,50.6,49.98,50.12,152230.0,50.0331,50.0331,49.42,49.5585,152230.0
2020-03-18 12:15:00,50.13,50.47,49.81,50.41,198559.0,49.5683,49.9045,49.2519,49.8452,198559.0
2020-03-18 12:20:00,50.45,50.56,50.02,50.23,229930.0,49.8848,49.9935,49.4596,49.6672,229930.0
2020-03-18 12:25:00,50.16,51.16,50.14,51.11,87813.0,49.598,50.5868,49.5782,50.5374,87813.0
2020-03-18 12:30:00,51.09,51.65,51.05,51.22,195698.0,50.5176,51.0713,50.478,50.6461,195698.0
2020-03-18 12:35:00,51.21,53.75,49.77,53.75,396548.0,50.6362,53.1478,49.2124,53.1478,396548.0
2020-03-18 12:40:00,53.56,53.57,50.61,51.49,272487.0,52.9599,52.9698,50.043,50.9131,272487.0
2020-03-18 12:45:00,51.48,51.74,49.01,50.01,546603.0,50.9032,51.1603,48.4609,49.4497,546603.0
2020-03-18 12:50:00,50.02,50.78,49.01,49.14,239034.0,49.4596,50.2111,48.4609,48.5894,239034.0
2020-03-18 12:55:00,49.16,49.26,48.3,48.31,82971.0,48.6092,48.7081,47.7589,47.7687,82971.0
2020-03-18 13:00:00,48.31,48.31,48.31,48.31,0.0,47.7687,47.7687,47.7687,47.7687,0.0
2020-03-18 13:05:00,48.31,48.31,48.31,48.31,0.0,47.7687,47.7687,47.7687,47.7687,0.0
2020-03-18 13:10:00,48.31,48.38,47.0,47.69,294698.0,47.7687,47.838,46.4734,47.1557,294698.0
2020-03-18 13:15:00,47.69,47.81,46.35,46.53,402817.0,47.1557,47.2743,45.8307,46.0087,402817.0
2020-03-18 13:20:00,46.6,46.89,44.74,45.34,384852.0,46.0779,46.3646,44.2387,44.832,384852.0
2020-03-18 13:25:00,45.34,46.05,44.85,44.93,286947.0,44.832,45.5341,44.3475,44.4266,286947.0
2020-03-18 13:30:00,44.93,45.05,44.3,45.0,194561.0,44.4266,44.5453,43.8037,44.4958,194561.0
2020-03-18 13:35:00,44.98,46.55,44.93,46.47,347348.0,44.476,46.0285,44.4266,45.9494,347348.0
2020-03-18 13:40:00,46.47,49.28,46.44,49.28,196583.0,45.9494,48.7279,45.9197,48.7279,196583.0
2020-03-18 13:45:00,49.51,49.54,48.99,49.17,143157.0,48.9553,48.985,48.4411,48.6191,143157.0
2020-03-18 13:50:00,49.17,49.99,49.0,49.73,166017.0,48.6191,49.4299,48.451,49.1728,166017.0
2020-03-18 13:55:00,49.75,49.85,48.42,48.59,185342.0,49.1926,49.2915,47.8775,48.0456,185342.0
2020-03-18 14:00:00,48.59,49.17,48.18,48.27,201301.0,48.0456,48.6191,47.6402,47.7292,201301.0
2020-03-18 14:05:00,48.26,49.14,48.0,48.13,177984.0,47.7193,48.5894,47.4622,47.5908,177984.0
2020-03-18 14:10:00,48.13,48.81,48.06,48.81,140562.0,47.5908,48.2631,47.5215,48.2631,140562.0
2020-03-18 14:15:00,48.81,50.0,48.66,49.84,142219.0,48.2631,49.4398,48.1148,49.2816,142219.0
2020-03-18 14:20:00,49.88,50.89,49.85,50.15,263992.0,49.3211,50.3198,49.2915,49.5881,263992.0
2020-03-18 14:25:00,50.13,53.08,49.88,52.84,245635.0,49.5683,52.4853,49.3211,52.248,245635.0
2020-03-18 14:30:00,52.75,53.44,52.05,53.33,164080.0,52.159,52.8413,51.4668,52.7325,164080.0
2020-03-18 14:35:00,53.41,53.61,53.0,53.36,175494.0,52.8116,53.0094,52.4062,52.7622,175494.0
2020-03-18 14:40:00,53.33,54.11,52.86,53.38,238423.0,52.7325,53.5038,52.2678,52.7819,238423.0
2020-03-18 14:45:00,53.28,54.5,52.36,52.9,221516.0,52.6831,53.8894,51.7734,52.3073,221516.0
2020-03-18 14:50:00,52.79,52.93,51.38,51.38,183669.0,52.1985,52.337,50.8043,50.8043,183669.0
2020-03-18 14:55:00,51.36,53.74,51.35,53.47,175751.0,50.7846,53.1379,50.7747,52.8709,175751.0
2020-03-18 15:00:00,53.41,55.49,53.37,54.95,274781.0,52.8116,54.8683,52.772,54.3343,274781.0
2020-03-18 15:05:00,54.93,55.51,54.62,55.25,191060.0,54.3146,54.8881,54.008,54.631,191060.0
2020-03-18 15:10:00,55.29,56.1,55.29,55.81,125387.0,54.6705,55.4715,54.6705,55.1847,125387.0
2020-03-18 15:15:00,55.75,56.46,55.28,56.2,164956.0,55.1254,55.8274,54.6606,55.5703,164956.0
2020-03-18 15:20:00,56.16,56.16,55.42,55.54,143336.0,55.5308,55.5308,54.7991,54.9177,143336.0
2020-03-18 15:25:00,55.55,55.64,54.04,54.05,131520.0,54.9276,55.0166,53.4345,53.4444,131520.0
2020-03-18 15:30:00,54.07,54.67,53.56,54.41,182810.0,53.4642,54.0575,52.9599,53.8004,182810.0
2020-03-18 15:35:00,54.45,54.93,53.8,53.86,159862.0,53.8399,54.3146,53.1972,53.2566,159862.0
2020-03-18 15:40:00,53.85,54.26,53.8,53.84,176070.0,53.2467,53.6521,53.1972,53.2368,176070.0
2020-03-18 15:45:00,53.82,54.53,53.03,54.52,278357.0,53.217,53.9191,52.4359,53.9092,278357.0
2020-03-18 15:50:00,54.53,56.11,53.89,55.78,416087.0,53.9191,55.4813,53.2862,55.155,416087.0
2020-03-18 15:55:00,55.71,57.17,55.54,57.01,659585.0,55.0858,56.5295,54.9177,56.3713,659585.0
2020-03-19 09:30:00,55.0,56.03,54.0,54.26,496897.0,54.3838,55.4022,53.395,53.6521,496897.0
2020-03-19 09:35:00,54.26,54.29,51.6,53.0,437276.0,53.6521,53.6817,51.0219,52.4062,437276.0
2020-03-19 09:40:00,53.0,53.24,51.04,51.67,339537.0,52.4062,52.6435,50.4682,51.0911,339537.0
2020-03-19 09:45:00,51.68,53.29,51.21,52.36,176984.0,51.101,52.6929,50.6362,51.7734,176984.0
2020-03-19 09:50:00,52.27,53.77,52.21,53.6,172501.0,51.6844,53.1676,51.625,52.9995,172501.0
2020-03-19 09:55:00,53.69,55.75,53.62,55.0,346286.0,53.0885,55.1254,53.0192,54.3838,346286.0
2020-03-19 10:00:00,54.88,55.42,54.32,55.39,130560.0,54.2651,54.7991,53.7114,54.7694,130560.0
2020-03-19 10:05:00,55.4,56.58,55.26,56.57,225172.0,54.7793,55.9461,54.6409,55.9362,225172.0
2020-03-19 10:10:00,56.58,60.0,55.89,59.94,303973.0,55.9461,59.3278,55.2638,59.2684,303973.0
2020-03-19 10:15:00,59.96,61.97,59.96,61.02,477068.0,59.2882,61.2757,59.2882,60.3363,477068.0
2020-03-19 10:20:00,60.97,61.11,58.79,59.05,249411.0,60.2869,60.4253,58.1313,58.3884,249411.0
2020-03-19 10:25:00,59.05,59.55,58.44,59.4,156787.0,58.3884,58.8828,57.7852,58.7345,156787.0
2020-03-19 10:30:00,59.37,60.38,58.98,60.0,254465.0,58.7048,59.7035,58.3192,59.3278,254465.0
2020-03-19 10:35:00,59.99,60.0,58.82,58.96,122937.0,59.3179,59.3278,58.161,58.2994,122937.0
2020-03-19 10:40:00,58.96,59.16,58.33,59.16,222930.0,58.2994,58.4972,57.6765,58.4972,222930.0
2020-03-19 10:45:00,59.1,59.82,58.39,58.68,104415.0,58.4378,59.1498,57.7358,58.0226,104415.0
2020-03-19 10:50:00,58.64,58.71,57.82,57.97,117661.0,57.983,58.0522,57.1722,57.3205,117661.0
2020-03-19 10:55:00,57.87,58.9,57.87,58.36,155651.0,57.2216,58.2401,57.2216,57.7061,155651.0
2020-03-19 11:00:00,58.37,58.79,57.2,57.42,164833.0,57.716,58.1313,56.5591,56.7767,164833.0
2020-03-19 11:05:00,57.42,57.79,56.9,57.63,128969.0,56.7767,57.1425,56.2625,56.9843,128969.0
2020-03-19 11:10:00,57.68,58.48,56.88,58.2,94757.0,57.0338,57.8248,56.2427,57.5479,94757.0
2020-03-19 11:15:00,58.28,59.54,57.94,59.48,121992.0,57.627,58.8729,57.2908,58.8136,121992.0
2020-03-19 11:20:00,59.53,61.0,59.46,60.95,159813.0,58.863,60.3166,58.7938,60.2671,159813.0
2020-03-19 11:25:00,60.88,62.82,60.75,62.18,294544.0,60.1979,62.1162,60.0694,61.4833,294544.0
2020-03-19 11:30:00,62.16,62.19,61.05,62.08,143418.0,61.4636,61.4932,60.366,61.3845,143418.0
2020-03-19 11:35:00,61.98,62.4,61.41,61.43,186379.0,61.2856,61.7009,60.722,60.7417,186379.0
2020-03-19 11:40:00,61.46,61.98,61.17,61.8,141625.0,60.7714,61.2856,60.4847,61.1076,141625.0
2020-03-19 11:45:00,61.74,62.23,61.3,62.14,96976.0,61.0483,61.5328,60.6132,61.4438,96976.0
2020-03-19 11:50:00,62.0,62.49,61.52,62.25,59080.0,61.3054,61.7899,60.8307,61.5526,59080.0
2020-03-19 11:55:00,62.29,62.37,60.03,60.22,79717.0,61.5921,61.6712,59.3574,59.5453,79717.0
2020-03-19 12:00:00,60.16,60.45,58.51,58.53,68835.0,59.486,59.7727,57.8545,57.8742,68835.0
2020-03-19 12:05:00,58.58,59.0,58.36,58.39,136191.0,57.9237,58.339,57.7061,57.7358,136191.0
2020-03-19 12:10:00,58.33,58.39,56.03,56.14,126610.0,57.6765,57.7358,55.4022,55.511,126610.0
2020-03-19 12:15:00,56.2,57.15,55.45,56.92,152744.0,55.5703,56.5097,54.8287,56.2823,152744.0
2020-03-19 12:20:00,56.95,57.62,56.8,56.97,97507.0,56.3119,56.9744,56.1636,56.3317,97507.0
2020-03-19 12:25:00,57.02,57.99,56.97,57.82,54642.0,56.3812,57.3403,56.3317,57.1722,54642.0
2020-03-19 12:30:00,57.86,58.14,57.27,58.04,67419.0,57.2117,57.4886,56.6284,57.3897,67419.0
2020-03-19 12:35:00,57.97,59.16,57.97,59.05,60582.0,57.3205,58.4972,57.3205,58.3884,60582.0
2020-03-19 12:40:00,59.08,59.98,58.9,59.72,161435.0,58.4181,59.308,58.2401,59.0509,161435.0
2020-03-19 12:45:00,59.73,59.99,59.59,59.64,79073.0,59.0608,59.3179,58.9224,58.9718,79073.0
2020-03-19 12:50:00,59.64,60.17,59.58,60.04,199363.0,58.9718,59.4959,58.9125,59.3673,199363.0
2020-03-19 12:55:00,60.04,61.3,59.08,60.06,149909.0,59.3673,60.6132,58.4181,59.3871,149909.0
2020-03-19 13:00:00,60.13,60.32,59.51,59.89,114244.0,59.4563,59.6442,58.8433,59.219,114244.0
2020-03-19 13:05:00,59.89,60.19,59.79,60.05,56060.0,59.219,59.5156,59.1201,59.3772,56060.0
2020-03-19 13:10:00,60.03,60.15,59.81,59.81,65116.0,59.3574,59.4761,59.1399,59.1399,65116.0
2020-03-19 13:15:00,59.81,60.24,59.65,60.24,69760.0,59.1399,59.5651,58.9817,59.5651,69760.0
2020-03-19 13:20:00,60.15,60.74,60.13,60.61,55558.0,59.4761,60.0595,59.4563,59.9309,55558.0
2020-03-19 13:25:00,60.58,60.63,60.25,60.38,95685.0,59.9013,59.9507,59.575,59.7035,95685.0
2020-03-19 13:30:00,60.37,61.28,59.48,61.23,268963.0,59.6936,60.5934,58.8136,60.544,268963.0
2020-03-19 13:35:00,61.29,61.29,60.01,60.18,55746.0,60.6033,60.6033,59.3377,59.5057,55746.0
2020-03-19 13:40:00,60.17,60.18,59.66,59.73,70679.0,59.4959,59.5057,58.9916,59.0608,70679.0
2020-03-19 13:45:00,59.73,59.76,59.0,59.41,57056.0,59.0608,59.0905,58.339,58.7444,57056.0
2020-03-19 13:50:00,59.39,59.68,58.46,58.88,74279.0,58.7246,59.0114,57.805,58.2203,74279.0
2020-03-19 13:55:00,58.83,58.91,57.5,57.64,65153.0,58.1709,58.25,56.8558,56.9942,65153.0
2020-03-19 14:00:00,57.64,57.89,57.03,57.8,73575.0,56.9942,57.2414,56.391,57.1524,73575.0
2020-03-19 14:05:00,57.79,58.5,57.7,58.33,52987.0,57.1425,57.8446,57.0535,57.6765,52987.0
2020-03-19 14:10:00,58.3,58.75,58.25,58.55,75149.0,57.6468,58.0918,57.5974,57.894,75149.0
2020-03-19 14:15:00,58.46,59.06,58.45,58.89,69706.0,57.805,58.3983,57.7951,58.2302,69706.0
2020-03-19 14:20:00,58.93,59.08,58.73,58.92,62544.0,58.2698,58.4181,58.072,58.2599,62544.0
2020-03-19 14:25:00,58.91,59.07,58.65,58.98,83968.0,58.25,58.4082,57.9929,58.3192,83968.0
2020-03-19 14:30:00,58.92,59.53,58.91,59.39,60031.0,58.2599,58.863,58.25,58.7246,60031.0
2020-03-19 14:35:00,59.44,59.82,59.34,59.78,72497.0,58.774,59.1498,58.6752,59.1102,72497.0
2020-03-19 14:40:00,59.77,61.75,59.71,61.57,127924.0,59.1003,61.0582,59.041,60.8802,127924.0
2020-03-19 14:45:00,61.51,61.52,60.36,60.97,89922.0,60.8208,60.8307,59.6837,60.2869,89922.0
2020-03-19 14:50:00,61.0,61.13,60.5,60.71,90443.0,60.3166,60.4451,59.8222,60.0298,90443.0
2020-03-19 14:55:00,60.68,61.21,60.51,60.7,63909.0,60.0001,60.5242,59.8321,60.0199,63909.0
2020-03-19 15:00:00,60.58,60.8,60.02,60.3,101326.0,59.9013,60.1188,59.3475,59.6244,101326.0
2020-03-19 15:05:00,60.3,60.52,59.72,59.79,73730.0,59.6244,59.8419,59.0509,59.1201,73730.0
2020-03-19 15:10:00,59.73,60.28,59.51,59.78,68780.0,59.0608,59.6046,58.8433,59.1102,68780.0
2020-03-19 15:15:00,59.83,59.88,58.44,58.45,96471.0,59.1597,59.2091,57.7852,57.7951,96471.0
2020-03-19 15:20:00,58.46,58.72,58.25,58.55,140792.0,57.805,58.0621,57.5974,57.894,140792.0
2020-03-19 15:25:00,58.55,59.14,58.55,59.11,112903.0,57.894,58.4774,57.894,58.4477,112903.0
2020-03-19 15:30:00,59.16,59.62,59.04,59.42,114231.0,58.4972,58.952,58.3785,58.7543,114231.0
2020-03-19 15:35:00,59.38,59.45,58.91,59.08,81154.0,58.7147,58.7839,58.25,58.4181,81154.0
2020-03-19 15:40:00,59.05,59.25,58.91,59.03,154035.0,58.3884,58.5862,58.25,58.3686,154035.0
2020-03-19 15:45:00,59.04,59.16,58.62,58.65,139449.0,58.3785,58.4972,57.9632,57.9929,139449.0
2020-03-19 15:50:00,58.64,58.66,57.9,58.09,249010.0,57.983,58.0028,57.2513,57.4392,249010.0
2020-03-19 15:55:00,58.1,58.39,57.86,57.96,358254.0,57.4491,57.7358,57.2117,57.3106,358254.0
2020-03-20 09:30:00,60.5,62.81,60.5,62.8,533034.0,59.8222,62.1063,59.8222,62.0964,533034.0
2020-03-20 09:35:00,62.85,64.39,62.0,62.26,163988.0,62.1458,63.6686,61.3054,61.5624,163988.0
2020-03-20 09:40:00,62.3,62.3,61.12,62.07,190311.0,61.602,61.602,60.4352,61.3746,190311.0
2020-03-20 09:45:00,62.02,62.64,61.27,61.76,139525.0,61.3251,61.9382,60.5835,61.068,139525.0
2020-03-20 09:50:00,61.86,62.26,61.37,62.23,64278.0,61.1669,61.5624,60.6824,61.5328,64278.0
2020-03-20 09:55:00,62.22,62.53,61.31,61.93,64239.0,61.5229,61.8294,60.6231,61.2361,64239.0
2020-03-20 10:00:00,61.84,62.64,61.29,61.98,115635.0,61.1472,61.9382,60.6033,61.2856,115635.0
2020-03-20 10:05:00,61.98,62.5,61.52,62.22,142522.0,61.2856,61.7998,60.8307,61.5229,142522.0
2020-03-20 10:10:00,62.12,62.44,61.84,62.0,119669.0,61.424,61.7404,61.1472,61.3054,119669.0
2020-03-20 10:15:00,61.97,62.27,61.92,62.04,102415.0,61.2757,61.5723,61.2263,61.3449,102415.0
2020-03-20 10:20:00,62.0,63.35,61.9,63.33,103714.0,61.3054,62.6402,61.2065,62.6205,103714.0
2020-03-20 10:25:00,63.4,64.47,63.4,64.38,97103.0,62.6897,63.7477,62.6897,63.6587,97103.0
2020-03-20 10:30:00,64.47,66.29,64.38,66.25,130107.0,63.7477,65.5473,63.6587,65.5077,130107.0
2020-03-20 10:35:00,66.23,66.24,65.54,65.81,131596.0,65.488,65.4979,64.8057,65.0727,131596.0
2020-03-20 10:40:00,65.76,67.03,65.11,66.35,106458.0,65.0232,66.279,64.3805,65.6066,106458.0
2020-03-20 10:45:00,66.14,66.95,65.74,66.18,147982.0,65.399,66.1999,65.0035,65.4385,147982.0
2020-03-20 10:50:00,66.22,66.72,65.85,66.51,154260.0,65.4781,65.9725,65.1122,65.7648,154260.0
2020-03-20 10:55:00,66.57,69.76,66.45,69.61,185361.0,65.8242,68.9784,65.7055,68.8301,185361.0
2020-03-20 11:00:00,69.61,71.48,69.4,69.54,186350.0,68.8301,70.6791,68.6224,68.7609,186350.0
2020-03-20 11:05:00,69.54,69.95,68.18,69.38,178004.0,68.7609,69.1663,67.4161,68.6027,178004.0
2020-03-20 11:10:00,69.39,70.33,69.39,70.18,101837.0,68.6126,69.542,68.6126,69.3937,101837.0
2020-03-20 11:15:00,70.19,70.53,68.7,68.82,129377.0,69.4036,69.7398,67.9303,68.0489,129377.0
2020-03-20 11:20:00,68.76,68.88,67.33,67.33,193943.0,67.9896,68.1083,66.5756,66.5756,193943.0
2020-03-20 11:25:00,67.33,67.72,66.07,66.67,253782.0,66.5756,66.9613,65.3298,65.923,253782.0
2020-03-20 11:30:00,66.52,66.59,65.3,66.0,92845.0,65.7747,65.8439,64.5684,65.2605,92845.0
2020-03-20 11:35:00,65.86,66.7,65.24,65.39,135004.0,65.1221,65.9527,64.5091,64.6574,135004.0
2020-03-20 11:40:00,65.23,65.67,64.45,64.73,53708.0,64.4992,64.9342,63.7279,64.0048,53708.0
2020-03-20 11:45:00,64.73,65.21,64.2,64.72,90880.0,64.0048,64.4794,63.4807,63.9949,90880.0
2020-03-20 11:50:00,64.57,64.92,64.2,64.34,145107.0,63.8466,64.1926,63.4807,63.6191,145107.0
2020-03-20 11:55:00,64.32,64.99,63.1,63.16,90427.0,63.5994,64.2619,62.393,62.4524,90427.0
2020-03-20 12:00:00,63.24,63.32,61.5,61.74,120094.0,62.5315,62.6106,60.811,61.0483,120094.0
2020-03-20 12:05:00,61.75,61.81,58.87,59.14,180285.0,61.0582,61.1175,58.2104,58.4774,180285.0
2020-03-20 12:10:00,59.04,61.04,58.88,58.91,236004.0,58.3785,60.3561,58.2203,58.25,236004.0
2020-03-20 12:15:00,58.89,58.99,57.64,58.35,169699.0,58.2302,58.3291,56.9942,57.6963,169699.0
2020-03-20 12:20:00,58.27,58.27,57.28,57.78,81968.0,57.6171,57.6171,56.6382,57.1326,81968.0
2020-03-20 12:25:00,57.78,57.98,56.5,57.33,256276.0,57.1326,57.3304,55.867,56.6877,256276.0
2020-03-20 12:30:00,57.18,60.29,56.99,59.91,649316.0,56.5394,59.6145,56.3515,59.2388,649316.0
2020-03-20 12:35:00,59.99,60.64,59.3,60.48,216874.0,59.3179,59.9606,58.6356,59.8024,216874.0
2020-03-20 12:40:00,60.48,61.22,60.07,60.89,81548.0,59.8024,60.5341,59.397,60.2078,81548.0
2020-03-20 12:45:00,60.89,62.1,60.81,61.5,76547.0,60.2078,61.4042,60.1287,60.811,76547.0
2020-03-20 12:50:00,61.5,63.29,61.49,62.44,137704.0,60.811,62.5809,60.8011,61.7404,137704.0
2020-03-20 12:55:00,62.41,63.64,62.25,62.61,74108.0,61.7108,62.927,61.5526,61.9085,74108.0
2020-03-20 13:00:00,62.55,63.75,62.19,62.28,62007.0,61.8492,63.0358,61.4932,61.5822,62007.0
2020-03-20 13:05:00,62.18,62.42,61.45,62.0,109538.0,61.4833,61.7207,60.7615,61.3054,109538.0
2020-03-20 13:10:00,62.01,62.92,61.78,61.78,67389.0,61.3152,62.2151,61.0878,61.0878,67389.0
2020-03-20 13:15:00,61.84,62.19,61.4,61.58,39075.0,61.1472,61.4932,60.7121,60.8901,39075.0
2020-03-20 13:20:00,61.54,61.68,60.95,61.07,38771.0,60.8505,60.9889,60.2671,60.3858,38771.0
2020-03-20 13:25:00,61.11,61.82,60.94,61.23,52299.0,60.4253,61.1274,60.2572,60.544,52299.0
2020-03-20 13:30:00,61.42,62.08,61.2,61.92,32952.0,60.7319,61.3845,60.5143,61.2263,32952.0
2020-03-20 13:35:00,61.92,62.61,61.6,62.4,64985.0,61.2263,61.9085,60.9098,61.7009,64985.0
2020-03-20 13:40:00,62.48,62.48,61.11,61.19,181702.0,61.78,61.78,60.4253,60.5044,181702.0
2020-03-20 13:45:00,61.12,61.96,61.12,61.61,39419.0,60.4352,61.2658,60.4352,60.9197,39419.0
2020-03-20 13:50:00,61.6,62.4,61.49,61.5,42466.0,60.9098,61.7009,60.8011,60.811,42466.0
2020-03-20 13:55:00,61.26,62.39,61.24,62.22,28428.0,60.5736,61.691,60.5539,61.5229,28428.0
2020-03-20 14:00:00,62.15,62.32,61.8,62.13,48361.0,61.4537,61.6218,61.1076,61.4339,48361.0
2020-03-20 14:05:00,62.06,62.69,61.84,61.84,35919.0,61.3647,61.9876,61.1472,61.1472,35919.0
2020-03-20 14:10:00,61.91,62.14,61.3,61.57,44284.0,61.2164,61.4438,60.6132,60.8802,44284.0
2020-03-20 14:15:00,61.55,61.55,60.91,60.99,50159.0,60.8604,60.8604,60.2276,60.3067,50159.0
2020-03-20 14:20:00,61.1,61.56,60.8,60.86,48932.0,60.4154,60.8703,60.1188,60.1781,48932.0
2020-03-20 14:25:00,60.89,61.0,60.25,60.86,41393.0,60.2078,60.3166,59.575,60.1781,41393.0
2020-03-20 14:30:00,60.87,61.2,60.25,60.61,84448.0,60.188,60.5143,59.575,59.9309,84448.0
2020-03-20 14:35:00,60.6,60.6,60.01,60.18,36668.0,59.921,59.921,59.3377,59.5057,36668.0
2020-03-20 14:40:00,60.14,60.56,60.12,60.26,42659.0,59.4662,59.8815,59.4464,59.5849,42659.0
2020-03-20 14:45:00,60.4,61.42,60.33,61.41,67863.0,59.7233,60.7319,59.6541,60.722,67863.0
2020-03-20 14:50:00,61.35,61.66,60.88,60.97,89383.0,60.6626,60.9692,60.1979,60.2869,89383.0
2020-03-20 14:55:00,61.0,61.6,60.95,61.59,50316.0,60.3166,60.9098,60.2671,60.9,50316.0
2020-03-20 15:00:00,61.59,62.48,61.19,61.85,70345.0,60.9,61.78,60.5044,61.157,70345.0
2020-03-20 15:05:00,61.84,62.11,61.03,61.05,56250.0,61.1472,61.4141,60.3462,60.366,56250.0
2020-03-20 15:10:00,61.09,61.17,60.31,60.98,93360.0,60.4056,60.4847,59.6343,60.2968,93360.0
2020-03-20 15:15:00,61.0,61.1,60.29,60.64,69774.0,60.3166,60.4154,59.6145,59.9606,69774.0
2020-03-20 15:20:00,60.73,61.37,60.62,61.11,59354.0,60.0496,60.6824,59.9408,60.4253,59354.0
2020-03-20 15:25:00,61.12,61.82,61.0,61.46,77236.0,60.4352,61.1274,60.3166,60.7714,77236.0
2020-03-20 15:30:00,61.55,62.31,61.47,62.05,90241.0,60.8604,61.6119,60.7813,61.3548,90241.0
2020-03-20 15:35:00,62.05,62.08,61.03,61.15,85769.0,61.3548,61.3845,60.3462,60.4649,85769.0
2020-03-20 15:40:00,61.1,61.4,60.52,60.78,96390.0,60.4154,60.7121,59.8419,60.099,96390.0
2020-03-20 15:45:00,60.78,61.25,60.49,60.5,100974.0,60.099,60.5638,59.8123,59.8222,100974.0
2020-03-20 15:50:00,60.48,63.26,60.3,62.81,210440.0,59.8024,62.5512,59.6244,62.1063,210440.0
2020-03-20 15:55:00,62.76,62.8,61.52,61.59,303628.0,62.0568,62.0964,60.8307,60.9,303628.0
2020-03-23 09:30:00,62.24,63.39,61.0,62.05,362960.0,61.5427,62.6798,60.3166,61.3548,362960.0
2020-03-23 09:35:00,62.02,62.5,61.1,61.25,133063.0,61.3251,61.7998,60.4154,60.5638,133063.0
2020-03-23 09:40:00,61.25,62.16,61.01,61.46,158153.0,60.5638,61.4636,60.3264,60.7714,158153.0
2020-03-23 09:45:00,61.55,64.49,61.09,64.1,161172.0,60.8604,63.7675,60.4056,63.3818,161172.0
2020-03-23 09:50:00,64.06,66.57,63.86,65.99,387919.0,63.3423,65.8242,63.1445,65.2507,387919.0
2020-03-23 09:55:00,65.68,66.75,65.68,66.2,164181.0,64.9441,66.0021,64.9441,65.4583,164181.0
2020-03-23 10:00:00,66.23,67.41,63.86,64.5,235018.0,65.488,66.6547,63.1445,63.7773,235018.0
2020-03-23 10:05:00,64.51,65.25,64.51,65.06,104605.0,63.7872,64.5189,63.7872,64.3311,104605.0
2020-03-23 10:10:00,65.14,65.78,64.57,65.17,80439.0,64.4102,65.043,63.8466,64.4398,80439.0
2020-03-23 10:15:00,65.13,65.25,63.52,63.59,125458.0,64.4003,64.5189,62.8083,62.8775,125458.0
2020-03-23 10:20:00,63.57,64.25,63.34,64.13,95908.0,62.8578,63.5301,62.6303,63.4115,95908.0
2020-03-23 10:25:00,64.15,64.23,62.91,62.94,52367.0,63.4313,63.5104,62.2052,62.2348,52367.0
2020-03-23 10:30:00,62.9,63.37,62.63,62.75,122226.0,62.1953,62.66,61.9283,62.047,122226.0
2020-03-23 10:35:00,62.79,63.16,62.0,62.77,56817.0,62.0865,62.4524,61.3054,62.0667,56817.0
2020-03-23 10:40:00,62.84,63.26,62.69,63.01,79308.0,62.1359,62.5512,61.9876,62.304,79308.0
2020-03-23 10:45:00,63.03,63.81,62.71,62.94,62216.0,62.3238,63.0951,62.0074,62.2348,62216.0
2020-03-23 10:50:00,62.94,62.94,61.16,61.3,115894.0,62.2348,62.2348,60.4748,60.6132,115894.0
2020-03-23 10:55:00,61.28,61.63,60.66,61.54,111526.0,60.5934,60.9395,59.9804,60.8505,111526.0
2020-03-23 11:00:00,61.36,62.71,61.36,62.71,56337.0,60.6725,62.0074,60.6725,62.0074,56337.0
2020-03-23 11:05:00,62.54,62.74,62.31,62.74,45704.0,61.8393,62.0371,61.6119,62.0371,45704.0
2020-03-23 11:10:00,62.72,63.22,61.34,61.34,107579.0,62.0173,62.5117,60.6528,60.6528,107579.0
2020-03-23 11:15:00,61.28,61.57,61.01,61.41,70933.0,60.5934,60.8802,60.3264,60.722,70933.0
2020-03-23 11:20:00,61.44,61.45,60.74,60.8,139403.0,60.7516,60.7615,60.0595,60.1188,139403.0
2020-03-23 11:25:00,60.71,61.0,60.19,60.19,168061.0,60.0298,60.3166,59.5156,59.5156,168061.0
2020-03-23 11:30:00,60.2,61.0,60.05,60.93,62327.0,59.5255,60.3166,59.3772,60.2473,62327.0
2020-03-23 11:35:00,60.83,61.2,60.56,60.82,39091.0,60.1485,60.5143,59.8815,60.1386,39091.0
2020-03-23 11:40:00,60.78,61.26,60.68,60.73,108288.0,60.099,60.5736,60.0001,60.0496,108288.0
2020-03-23 11:45:00,60.82,61.19,60.68,60.96,73546.0,60.1386,60.5044,60.0001,60.277,73546.0
2020-03-23 11:50:00,61.02,62.45,60.81,62.0,91313.0,60.3363,61.7503,60.1287,61.3054,91313.0
2020-03-23 11:55:00,62.14,62.8,61.72,62.3,73977.0,61.4438,62.0964,61.0285,61.602,73977.0
2020-03-23 12:00:00,62.29,63.19,62.29,62.69,82429.0,61.5921,62.482,61.5921,61.9876,82429.0
2020-03-23 12:05:00,62.63,62.97,62.2,62.2,125513.0,61.9283,62.2645,61.5031,61.5031,125513.0
2020-03-23 12:10:00,62.29,62.73,62.1,62.46,86222.0,61.5921,62.0272,61.4042,61.7602,86222.0
2020-03-23 12:15:00,62.47,63.67,62.39,63.59,80573.0,61.7701,62.9566,61.691,62.8775,80573.0
2020-03-23 12:20:00,63.41,64.15,63.32,64.09,94697.0,62.6996,63.4313,62.6106,63.3719,94697.0
2020-03-23 12:25:00,64.14,64.98,64.1,64.49,100473.0,63.4214,64.252,63.3818,63.7675,100473.0
2020-03-23 12:30:00,64.46,64.81,64.22,64.63,114233.0,63.7378,64.0839,63.5005,63.9059,114233.0
2020-03-23 12:35:00,64.61,65.06,64.42,64.7,149137.0,63.8861,64.3311,63.6982,63.9751,149137.0
2020-03-23 12:40:00,64.73,65.79,64.73,65.29,176788.0,64.0048,65.0529,64.0048,64.5585,176788.0
2020-03-23 12:45:00,65.28,66.14,65.21,65.95,78046.0,64.5486,65.399,64.4794,65.2111,78046.0
2020-03-23 12:50:00,65.9,66.07,65.27,66.0,138122.0,65.1617,65.3298,64.5387,65.2605,138122.0
2020-03-23 12:55:00,65.94,67.31,65.79,66.96,125677.0,65.2012,66.5559,65.0529,66.2098,125677.0
2020-03-23 13:00:00,66.86,67.26,66.66,66.75,102349.0,66.1109,66.5064,65.9131,66.0021,102349.0
2020-03-23 13:05:00,66.75,67.11,66.59,66.63,75523.0,66.0021,66.3581,65.8439,65.8835,75523.0
2020-03-23 13:10:00,66.63,67.78,66.04,67.4,70534.0,65.8835,67.0206,65.3001,66.6449,70534.0
2020-03-23 13:15:00,67.4,67.4,65.21,65.48,121580.0,66.6449,66.6449,64.4794,64.7464,121580.0
2020-03-23 13:20:00,65.5,66.35,65.37,65.53,32192.0,64.7661,65.6066,64.6376,64.7958,32192.0
2020-03-23 13:25:00,65.59,66.38,65.56,66.01,96034.0,64.8551,65.6363,64.8255,65.2704,96034.0
2020-03-23 13:30:00,65.99,66.33,65.25,65.69,113692.0,65.2507,65.5868,64.5189,64.954,113692.0
2020-03-23 13:35:00,65.71,65.72,65.0,65.31,124530.0,64.9738,64.9837,64.2717,64.5783,124530.0
2020-03-23 13:40:00,65.31,66.07,65.13,65.62,83823.0,64.5783,65.3298,64.4003,64.8848,83823.0
2020-03-23 13:45:00,65.53,67.05,65.5,66.83,165682.0,64.7958,66.2988,64.7661,66.0812,165682.0
2020-03-23 13:50:00,66.71,66.8,66.01,66.26,43938.0,65.9626,66.0516,65.2704,65.5176,43938.0
2020-03-23 13:55:00,66.16,66.16,65.19,65.56,336620.0,65.4187,65.4187,64.4596,64.8255,336620.0
2020-03-23 14:00:00,65.63,65.63,64.34,64.68,125375.0,64.8947,64.8947,63.6191,63.9553,125375.0
2020-03-23 14:05:00,64.64,65.2,64.41,64.42,78853.0,63.9158,64.4695,63.6884,63.6982,78853.0
2020-03-23 14:10:00,64.46,65.11,64.46,64.56,49089.0,63.7378,64.3805,63.7378,63.8367,49089.0
2020-03-23 14:15:00,64.64,65.81,64.59,65.25,45996.0,63.9158,65.0727,63.8663,64.5189,45996.0
2020-03-23 14:20:00,65.25,65.42,64.04,64.26,56207.0,64.5189,64.687,63.3225,63.54,56207.0
2020-03-23 14:25:00,64.2,64.89,64.06,64.28,67457.0,63.4807,64.163,63.3423,63.5598,67457.0
2020-03-23 14:30:00,64.42,64.65,63.94,64.2,144696.0,63.6982,63.9257,63.2236,63.4807,144696.0
2020-03-23 14:35:00,64.17,64.75,63.44,63.44,222729.0,63.451,64.0245,62.7292,62.7292,222729.0
2020-03-23 14:40:00,63.55,64.48,63.4,63.99,160083.0,62.838,63.7576,62.6897,63.2731,160083.0
2020-03-23 14:45:00,63.99,64.91,63.42,64.78,50998.0,63.2731,64.1828,62.7094,64.0542,50998.0
2020-03-23 14:50:00,64.61,64.68,63.56,63.85,62894.0,63.8861,63.9553,62.8479,63.1346,62894.0
2020-03-23 14:55:00,63.85,64.22,63.19,63.5,55710.0,63.1346,63.5005,62.482,62.7886,55710.0
2020-03-23 15:00:00,63.28,63.55,62.45,63.12,95596.0,62.571,62.838,61.7503,62.4128,95596.0
2020-03-23 15:05:00,63.23,63.53,62.82,63.34,165379.0,62.5216,62.8182,62.1162,62.6303,165379.0
2020-03-23 15:10:00,63.28,63.3,62.61,63.05,95269.0,62.571,62.5908,61.9085,62.3436,95269.0
2020-03-23 15:15:00,63.05,63.21,62.64,62.71,143787.0,62.3436,62.5018,61.9382,62.0074,143787.0
2020-03-23 15:20:00,62.69,62.78,62.23,62.57,167848.0,61.9876,62.0766,61.5328,61.869,167848.0
2020-03-23 15:25:00,62.64,62.93,62.39,62.55,70817.0,61.9382,62.2249,61.691,61.8492,70817.0
2020-03-23 15:30:00,62.56,62.75,62.39,62.68,141764.0,61.8591,62.047,61.691,61.9777,141764.0
2020-03-23 15:35:00,62.66,63.19,62.58,62.99,165513.0,61.958,62.482,61.8789,62.2843,165513.0
2020-03-23 15:40:00,62.98,63.42,62.93,63.15,170481.0,62.2744,62.7094,62.2249,62.4425,170481.0
2020-03-23 15:45:00,63.12,63.71,63.05,63.6,146655.0,62.4128,62.9962,62.3436,62.8874,146655.0
2020-03-23 15:50:00,63.55,64.83,63.51,64.52,188586.0,62.838,64.1037,62.7984,63.7971,188586.0
2020-03-23 15:55:00,64.55,64.58,63.13,63.34,439134.0,63.8268,63.8565,62.4227,62.6303,439134.0
2020-03-24 09:30:00,68.43,70.0,67.51,68.7,320048.0,67.6633,69.2157,66.7536,67.9303,320048.0
2020-03-24 09:35:00,68.73,71.0,68.64,70.52,178311.0,67.96,70.2045,67.871,69.7299,178311.0
2020-03-24 09:40:00,70.52,70.78,69.5,70.0,174285.0,69.7299,69.987,68.7213,69.2157,174285.0
2020-03-24 09:45:00,70.0,70.24,68.7,70.01,133294.0,69.2157,69.453,67.9303,69.2256,133294.0
2020-03-24 09:50:00,70.02,71.42,69.83,70.6,122516.0,69.2355,70.6198,69.0476,69.809,122516.0
2020-03-24 09:55:00,70.5,71.6,70.3,70.95,73606.0,69.7101,70.7978,69.5124,70.1551,73606.0
2020-03-24 10:00:00,70.97,72.27,70.97,72.25,103834.0,70.1749,71.4603,70.1749,71.4405,103834.0
2020-03-24 10:05:00,72.28,72.58,71.51,72.31,80284.0,71.4702,71.7668,70.7088,71.4998,80284.0
2020-03-24 10:10:00,72.18,72.78,71.87,72.31,133720.0,71.3713,71.9646,71.0648,71.4998,133720.0
2020-03-24 10:15:00,72.38,73.88,72.09,73.84,108238.0,71.5691,73.0523,71.2823,73.0127,108238.0
2020-03-24 10:20:00,73.76,74.93,73.64,74.49,198219.0,72.9336,74.0905,72.8149,73.6554,198219.0
2020-03-24 10:25:00,74.57,75.39,74.0,74.63,199742.0,73.7345,74.5453,73.1709,73.7939,199742.0
2020-03-24 10:30:00,74.57,75.51,74.0,74.7,159164.0,73.7345,74.664,73.1709,73.8631,159164.0
2020-03-24 10:35:00,74.74,75.58,74.14,75.1,168320.0,73.9026,74.7332,73.3093,74.2586,168320.0
2020-03-24 10:40:00,75.09,75.33,74.61,75.21,96236.0,74.2487,74.486,73.7741,74.3674,96236.0
2020-03-24 10:45:00,75.28,75.67,74.5,74.83,122153.0,74.4366,74.8222,73.6653,73.9916,122153.0
2020-03-24 10:50:00,74.62,74.87,72.79,73.04,131820.0,73.784,74.0312,71.9745,72.2217,131820.0
2020-03-24 10:55:00,73.05,73.05,72.06,72.56,192614.0,72.2316,72.2316,71.2526,71.747,192614.0
2020-03-24 11:00:00,72.62,73.14,72.14,72.3,195861.0,71.8064,72.3205,71.3318,71.49,195861.0
2020-03-24 11:05:00,72.34,72.87,71.25,72.14,103710.0,71.5295,72.0536,70.4517,71.3318,103710.0
2020-03-24 11:10:00,71.78,71.83,70.5,70.89,98059.0,70.9758,71.0252,69.7101,70.0958,98059.0
2020-03-24 11:15:00,70.84,71.68,70.61,71.19,121871.0,70.0463,70.8769,69.8189,70.3924,121871.0
2020-03-24 11:20:00,71.1,72.24,71.1,71.97,81873.0,70.3034,71.4306,70.3034,71.1637,81873.0
2020-03-24 11:25:00,71.98,72.65,71.92,72.36,72342.0,71.1735,71.836,71.1142,71.5493,72342.0
2020-03-24 11:30:00,72.41,72.95,72.38,72.81,53021.0,71.5987,72.1327,71.5691,71.9942,53021.0
2020-03-24 11:35:00,72.83,73.52,72.83,72.95,90151.0,72.014,72.6963,72.014,72.1327,90151.0
2020-03-24 11:40:00,72.92,72.95,71.82,71.87,258665.0,72.103,72.1327,71.0153,71.0648,258665.0
2020-03-24 11:45:00,71.88,72.04,70.38,70.38,101740.0,71.0747,71.2329,69.5915,69.5915,101740.0
2020-03-24 11:50:00,70.69,70.69,69.31,69.4,128443.0,69.898,69.898,68.5335,68.6224,128443.0
2020-03-24 11:55:00,69.32,69.9,68.78,69.31,298871.0,68.5433,69.1168,68.0094,68.5335,298871.0
2020-03-24 12:00:00,69.32,70.42,69.05,70.0,153520.0,68.5433,69.631,68.2764,69.2157,153520.0
2020-03-24 12:05:00,70.03,70.13,69.48,69.91,68347.0,69.2454,69.3443,68.7016,69.1267,68347.0
2020-03-24 12:10:00,69.89,70.12,69.57,69.68,106029.0,69.107,69.3344,68.7905,68.8993,106029.0
2020-03-24 12:15:00,69.73,71.13,69.67,70.85,96072.0,68.9488,70.3331,68.8894,70.0562,96072.0
2020-03-24 12:20:00,70.92,71.83,70.72,71.55,185297.0,70.1254,71.0252,69.9277,70.7484,185297.0
2020-03-24 12:25:00,71.6,71.98,71.31,71.46,109094.0,70.7978,71.1735,70.511,70.6594,109094.0
2020-03-24 12:30:00,71.48,71.9,71.15,71.9,34175.0,70.6791,71.0944,70.3528,71.0944,34175.0
2020-03-24 12:35:00,71.9,72.03,71.33,71.8,56491.0,71.0944,71.223,70.5308,70.9956,56491.0
2020-03-24 12:40:00,71.76,72.16,71.62,72.16,52148.0,70.956,71.3515,70.8176,71.3515,52148.0
2020-03-24 12:45:00,72.16,72.16,71.36,71.74,60238.0,71.3515,71.3515,70.5605,70.9362,60238.0
2020-03-24 12:50:00,71.75,72.05,71.69,71.89,51114.0,70.9461,71.2428,70.8868,71.0846,51114.0
2020-03-24 12:55:00,71.97,72.2,71.93,71.99,68572.0,71.1637,71.3911,71.1241,71.1834,68572.0
2020-03-24 13:00:00,72.01,72.35,71.77,71.83,47209.0,71.2032,71.5394,70.9659,71.0252,47209.0
2020-03-24 13:05:00,71.83,71.83,70.84,71.02,51555.0,71.0252,71.0252,70.0463,70.2243,51555.0
2020-03-24 13:10:00,70.91,71.06,70.35,70.8,80698.0,70.1155,70.2639,69.5618,70.0068,80698.0
2020-03-24 13:15:00,70.79,70.99,70.16,70.55,63862.0,69.9969,70.1946,69.3739,69.7596,63862.0
2020-03-24 13:20:00,70.54,70.63,69.82,70.43,43658.0,69.7497,69.8387,69.0377,69.6409,43658.0
2020-03-24 13:25:00,70.28,71.62,70.07,71.19,119772.0,69.4926,70.8176,69.2849,70.3924,119772.0
2020-03-24 13:30:00,71.07,71.64,70.92,70.92,114240.0,70.2737,70.8374,70.1254,70.1254,114240.0
2020-03-24 13:35:00,70.98,71.3,70.79,71.19,35510.0,70.1847,70.5012,69.9969,70.3924,35510.0
2020-03-24 13:40:00,71.15,71.23,70.72,71.22,36895.0,70.3528,70.4319,69.9277,70.4221,36895.0
2020-03-24 13:45:00,71.22,71.27,70.32,70.41,43776.0,70.4221,70.4715,69.5321,69.6211,43776.0
2020-03-24 13:50:00,70.37,70.61,70.15,70.54,44675.0,69.5816,69.8189,69.364,69.7497,44675.0
2020-03-24 13:55:00,70.51,70.88,70.01,70.28,57102.0,69.72,70.0859,69.2256,69.4926,57102.0
2020-03-24 14:00:00,70.28,70.59,69.85,69.98,61332.0,69.4926,69.7991,69.0674,69.196,61332.0
2020-03-24 14:05:00,70.08,70.08,69.41,69.42,85316.0,69.2948,69.2948,68.6323,68.6422,85316.0
2020-03-24 14:10:00,69.44,69.89,69.43,69.8,58165.0,68.662,69.107,68.6521,69.018,58165.0
2020-03-24 14:15:00,69.8,69.91,69.41,69.41,61599.0,69.018,69.1267,68.6323,68.6323,61599.0
2020-03-24 14:20:00,69.45,70.0,69.43,69.89,62210.0,68.6719,69.2157,68.6521,69.107,62210.0
2020-03-24 14:25:00,69.92,70.01,69.5,69.54,54384.0,69.1366,69.2256,68.7213,68.7609,54384.0
2020-03-24 14:30:00,69.53,69.81,69.34,69.7,39656.0,68.751,69.0279,68.5631,68.9191,39656.0
2020-03-24 14:35:00,69.76,70.35,69.75,70.34,42934.0,68.9784,69.5618,68.9685,69.5519,42934.0
2020-03-24 14:40:00,70.33,70.33,69.72,70.0,35122.0,69.542,69.542,68.9389,69.2157,35122.0
2020-03-24 14:45:00,70.01,70.15,69.81,70.0,37427.0,69.2256,69.364,69.0279,69.2157,37427.0
2020-03-24 14:50:00,70.0,70.06,69.55,69.73,46862.0,69.2157,69.2751,68.7708,68.9488,46862.0
2020-03-24 14:55:00,69.74,70.06,69.63,69.96,44223.0,68.9586,69.2751,68.8499,69.1762,44223.0
2020-03-24 15:00:00,69.79,69.84,68.51,68.63,80054.0,69.0081,69.0575,67.7424,67.8611,80054.0
2020-03-24 15:05:00,68.59,69.82,68.58,69.81,104222.0,67.8215,69.0377,67.8116,69.0279,104222.0
2020-03-24 15:10:00,69.82,69.91,69.34,69.7,63863.0,69.0377,69.1267,68.5631,68.9191,63863.0
2020-03-24 15:15:00,69.7,69.99,69.5,69.66,82130.0,68.9191,69.2058,68.7213,68.8795,82130.0
2020-03-24 15:20:00,69.67,69.93,69.49,69.81,47903.0,68.8894,69.1465,68.7114,69.0279,47903.0
2020-03-24 15:25:00,69.81,69.81,69.09,69.12,65224.0,69.0279,69.0279,68.3159,68.3456,65224.0
2020-03-24 15:30:00,69.17,69.75,69.12,69.41,72428.0,68.395,68.9685,68.3456,68.6323,72428.0
2020-03-24 15:35:00,69.37,69.7,69.08,69.47,63132.0,68.5928,68.9191,68.306,68.6917,63132.0
2020-03-24 15:40:00,69.48,69.96,69.47,69.87,98031.0,68.7016,69.1762,68.6917,69.0872,98031.0
2020-03-24 15:45:00,69.88,70.22,69.69,69.83,153382.0,69.0971,69.4333,68.9092,69.0476,153382.0
2020-03-24 15:50:00,69.8,69.96,68.78,68.95,220545.0,69.018,69.1762,68.0094,68.1775,220545.0
2020-03-24 15:55:00,68.95,69.74,68.66,69.38,338006.0,68.1775,68.9586,67.8907,68.6027,338006.0
2020-03-25 09:30:00,75.31,75.42,73.23,73.8,256588.0,74.4662,74.575,72.4095,72.9732,256588.0
2020-03-25 09:35:00,73.43,73.98,72.53,73.68,111698.0,72.6073,73.1511,71.7174,72.8545,111698.0
2020-03-25 09:40:00,73.75,73.98,72.11,72.74,94241.0,72.9237,73.1511,71.3021,71.925,94241.0
2020-03-25 09:45:00,72.87,72.87,71.59,71.62,96064.0,72.0536,72.0536,70.7879,70.8176,96064.0
2020-03-25 09:50:00,71.78,71.97,70.25,70.26,88349.0,70.9758,71.1637,69.4629,69.4728,88349.0
2020-03-25 09:55:00,70.4,71.42,69.4,69.41,103652.0,69.6112,70.6198,68.6224,68.6323,103652.0
2020-03-25 10:00:00,69.41,69.9,67.35,67.87,92546.0,68.6323,69.1168,66.5954,67.1096,92546.0
2020-03-25 10:05:00,67.68,69.53,67.64,69.45,79553.0,66.9217,68.751,66.8822,68.6719,79553.0
2020-03-25 10:10:00,69.45,69.54,67.88,68.5,40954.0,68.6719,68.7609,67.1195,67.7325,40954.0
2020-03-25 10:15:00,68.56,69.39,68.56,68.88,93051.0,67.7919,68.6126,67.7919,68.1083,93051.0
2020-03-25 10:20:00,68.65,69.95,68.54,69.63,47371.0,67.8809,69.1663,67.7721,68.8499,47371.0
2020-03-25 10:25:00,69.64,70.9,69.54,70.28,105393.0,68.8598,70.1056,68.7609,69.4926,105393.0
2020-03-25 10:30:00,70.62,71.16,69.59,69.7,37346.0,69.8288,70.3627,68.8103,68.9191,37346.0
2020-03-25 10:35:00,69.75,71.25,69.68,71.16,55043.0,68.9685,70.4517,68.8993,70.3627,55043.0
2020-03-25 10:40:00,71.18,71.79,70.93,71.76,53898.0,70.3825,70.9857,70.1353,70.956,53898.0
2020-03-25 10:45:00,71.66,72.11,70.62,71.08,78130.0,70.8571,71.3021,69.8288,70.2836,78130.0
2020-03-25 10:50:00,71.08,71.23,70.45,70.51,39979.0,70.2836,70.4319,69.6607,69.72,39979.0
2020-03-25 10:55:00,70.53,71.71,70.24,71.61,81911.0,69.7398,70.9066,69.453,70.8077,81911.0
2020-03-25 11:00:00,71.53,71.71,71.26,71.58,47800.0,70.7286,70.9066,70.4616,70.778,47800.0
2020-03-25 11:05:00,71.64,72.38,71.38,72.06,59308.0,70.8374,71.5691,70.5803,71.2526,59308.0
2020-03-25 11:10:00,72.06,72.22,71.66,72.06,79395.0,71.2526,71.4109,70.8571,71.2526,79395.0
2020-03-25 11:15:00,72.17,72.63,71.78,72.47,101556.0,71.3614,71.8163,70.9758,71.6581,101556.0
2020-03-25 11:20:00,72.4,73.06,72.35,72.67,79573.0,71.5888,72.2414,71.5394,71.8558,79573.0
2020-03-25 11:25:00,72.65,73.37,72.62,73.23,73191.0,71.836,72.548,71.8064,72.4095,73191.0
2020-03-25 11:30:00,73.23,74.27,73.0,73.93,68585.0,72.4095,73.4379,72.1821,73.1017,68585.0
2020-03-25 11:35:00,73.97,74.01,73.15,73.36,66354.0,73.1412,73.1808,72.3304,72.5381,66354.0
2020-03-25 11:40:00,73.37,73.53,72.78,73.06,78993.0,72.548,72.7062,71.9646,72.2414,78993.0
2020-03-25 11:45:00,73.07,73.4,72.77,73.25,43821.0,72.2513,72.5776,71.9547,72.4293,43821.0
2020-03-25 11:50:00,73.26,73.71,73.07,73.12,46457.0,72.4392,72.8842,72.2513,72.3008,46457.0
2020-03-25 11:55:00,73.13,73.61,72.93,73.52,88212.0,72.3107,72.7853,72.1129,72.6963,88212.0
2020-03-25 12:00:00,73.39,74.05,73.17,73.98,85505.0,72.5677,73.2204,72.3502,73.1511,85505.0
2020-03-25 12:05:00,73.98,74.74,73.77,73.87,91496.0,73.1511,73.9026,72.9435,73.0424,91496.0
2020-03-25 12:10:00,73.83,74.2,73.37,74.16,53605.0,73.0028,73.3687,72.548,73.3291,53605.0
2020-03-25 12:15:00,74.1,74.6,74.04,74.22,52020.0,73.2698,73.7642,73.2105,73.3884,52020.0
2020-03-25 12:20:00,74.3,74.49,74.0,74.42,39907.0,73.4675,73.6554,73.1709,73.5862,39907.0
2020-03-25 12:25:00,74.39,74.59,74.12,74.42,78910.0,73.5565,73.7543,73.2896,73.5862,78910.0
2020-03-25 12:30:00,74.42,74.47,74.13,74.25,55731.0,73.5862,73.6356,73.2995,73.4181,55731.0
2020-03-25 12:35:00,74.21,74.5,73.88,74.39,48978.0,73.3786,73.6653,73.0523,73.5565,48978.0
2020-03-25 12:40:00,74.3,74.75,74.07,74.67,48782.0,73.4675,73.9125,73.2401,73.8334,48782.0
2020-03-25 12:45:00,74.72,76.73,74.72,76.24,118166.0,73.8828,75.8703,73.8828,75.3858,118166.0
2020-03-25 12:50:00,76.08,76.29,75.5,75.56,120232.0,75.2276,75.4353,74.6541,74.7134,120232.0
2020-03-25 12:55:00,75.62,75.87,75.23,75.53,51120.0,74.7728,75.02,74.3871,74.6838,51120.0
2020-03-25 13:00:00,75.55,75.69,75.2,75.2,55583.0,74.7035,74.842,74.3575,74.3575,55583.0
2020-03-25 13:05:00,75.2,76.13,75.12,75.76,95266.0,74.3575,75.277,74.2784,74.9112,95266.0
2020-03-25 13:10:00,75.75,75.77,75.01,75.16,57649.0,74.9013,74.9211,74.1696,74.3179,57649.0
2020-03-25 13:15:00,75.22,75.6,74.89,75.24,63315.0,74.3772,74.753,74.0509,74.397,63315.0
2020-03-25 13:20:00,75.24,75.33,74.69,75.01,61147.0,74.397,74.486,73.8532,74.1696,61147.0
2020-03-25 13:25:00,75.04,75.3,74.73,74.91,33868.0,74.1993,74.4563,73.8927,74.0707,33868.0
2020-03-25 13:30:00,74.91,74.97,74.68,74.84,99267.0,74.0707,74.13,73.8433,74.0015,99267.0
2020-03-25 13:35:00,74.87,75.07,74.68,74.68,94756.0,74.0312,74.2289,73.8433,73.8433,94756.0
2020-03-25 13:40:00,74.77,75.8,74.7,75.73,114137.0,73.9323,74.9507,73.8631,74.8815,114137.0
2020-03-25 13:45:00,75.73,75.89,75.35,75.63,74369.0,74.8815,75.0397,74.5058,74.7826,74369.0
2020-03-25 13:50:00,75.59,75.81,75.24,75.47,36164.0,74.7431,74.9606,74.397,74.6244,36164.0
2020-03-25 13:55:00,75.57,75.57,74.89,75.4,46567.0,74.7233,74.7233,74.0509,74.5552,46567.0
2020-03-25 14:00:00,75.4,75.6,74.8,74.85,46668.0,74.5552,74.753,73.9619,74.0114,46668.0
2020-03-25 14:05:00,74.81,74.81,74.24,74.65,50050.0,73.9718,73.9718,73.4082,73.8136,50050.0
2020-03-25 14:10:00,74.7,75.14,74.44,74.94,104632.0,73.8631,74.2981,73.606,74.1004,104632.0
2020-03-25 14:15:00,75.02,75.6,74.99,75.5,49984.0,74.1795,74.753,74.1498,74.6541,49984.0
2020-03-25 14:20:00,75.5,75.63,75.3,75.39,71156.0,74.6541,74.7826,74.4563,74.5453,71156.0
2020-03-25 14:25:00,75.34,75.65,74.74,75.5,37594.0,74.4959,74.8024,73.9026,74.6541,37594.0
2020-03-25 14:30:00,75.55,75.6,75.2,75.51,43218.0,74.7035,74.753,74.3575,74.664,43218.0
2020-03-25 14:35:00,75.56,75.63,74.91,75.45,62985.0,74.7134,74.7826,74.0707,74.6047,62985.0
2020-03-25 14:40:00,75.38,75.56,75.19,75.49,50332.0,74.5354,74.7134,74.3476,74.6442,50332.0
2020-03-25 14:45:00,75.55,75.58,75.25,75.51,56311.0,74.7035,74.7332,74.4069,74.664,56311.0
2020-03-25 14:50:00,75.47,75.48,74.87,75.09,70444.0,74.6244,74.6343,74.0312,74.2487,70444.0
2020-03-25 14:55:00,75.09,75.55,74.93,75.07,107725.0,74.2487,74.7035,74.0905,74.2289,107725.0
2020-03-25 15:00:00,75.07,75.39,74.87,75.14,90339.0,74.2289,74.5453,74.0312,74.2981,90339.0
2020-03-25 15:05:00,75.25,75.4,75.0,75.07,56709.0,74.4069,74.5552,74.1597,74.2289,56709.0
2020-03-25 15:10:00,75.11,75.27,74.91,75.22,54083.0,74.2685,74.4267,74.0707,74.3772,54083.0
2020-03-25 15:15:00,75.23,75.36,75.02,75.17,74610.0,74.3871,74.5157,74.1795,74.3278,74610.0
2020-03-25 15:20:00,75.16,75.23,74.88,74.9,61359.0,74.3179,74.3871,74.0411,74.0608,61359.0
2020-03-25 15:25:00,74.9,75.06,74.53,74.84,51170.0,74.0608,74.219,73.695,74.0015,51170.0
2020-03-25 15:30:00,74.79,75.07,74.69,74.82,86004.0,73.9521,74.2289,73.8532,73.9817,86004.0
2020-03-25 15:35:00,74.87,75.04,74.76,74.85,70735.0,74.0312,74.1993,73.9224,74.0114,70735.0
2020-03-25 15:40:00,74.83,74.97,74.03,74.05,64128.0,73.9916,74.13,73.2006,73.2204,64128.0
2020-03-25 15:45:00,74.01,74.13,73.41,73.55,102824.0,73.1808,73.2995,72.5875,72.726,102824.0
2020-03-25 15:50:00,73.56,73.56,72.02,72.36,208852.0,72.7358,72.7358,71.2131,71.5493,208852.0
2020-03-25 15:55:00,72.39,73.23,71.69,72.2,352977.0,71.5789,72.4095,70.8868,71.3911,352977.0
2020-03-26 09:30:00,75.6,75.6,73.44,74.65,147843.0,74.753,74.753,72.6172,73.8136,147843.0
2020-03-26 09:35:00,74.73,76.0,74.58,75.08,166364.0,73.8927,75.1485,73.7444,74.2388,166364.0
2020-03-26 09:40:00,75.14,75.61,74.23,74.24,80145.0,74.2981,74.7629,73.3983,73.4082,80145.0
2020-03-26 09:45:00,74.25,74.91,73.47,73.95,64327.0,73.4181,74.0707,72.6468,73.1215,64327.0
2020-03-26 09:50:00,73.73,74.19,73.31,73.7,71010.0,72.9039,73.3588,72.4886,72.8743,71010.0
2020-03-26 09:55:00,73.76,74.06,72.8,72.97,83899.0,72.9336,73.2302,71.9844,72.1525,83899.0
2020-03-26 10:00:00,72.9,72.99,71.8,72.89,107135.0,72.0832,72.1722,70.9956,72.0733,107135.0
2020-03-26 10:05:00,72.87,74.42,72.57,74.36,127187.0,72.0536,73.5862,71.7569,73.5269,127187.0
2020-03-26 10:10:00,74.37,75.2,74.11,74.79,87115.0,73.5368,74.3575,73.2797,73.9521,87115.0
2020-03-26 10:15:00,74.65,75.27,74.55,75.17,134674.0,73.8136,74.4267,73.7147,74.3278,134674.0
2020-03-26 10:20:00,75.18,76.17,75.1,75.6,90590.0,74.3377,75.3166,74.2586,74.753,90590.0
2020-03-26 10:25:00,75.62,76.38,75.38,75.86,77428.0,74.7728,75.5242,74.5354,75.0101,77428.0
2020-03-26 10:30:00,75.7,77.38,75.67,77.38,81959.0,74.8519,76.513,74.8222,76.513,81959.0
2020-03-26 10:35:00,77.47,77.47,76.51,76.77,46626.0,76.602,76.602,75.6528,75.9099,46626.0
2020-03-26 10:40:00,76.94,77.22,76.15,76.83,43341.0,76.078,76.3548,75.2968,75.9692,43341.0
2020-03-26 10:45:00,76.83,77.21,75.77,76.05,33342.0,75.9692,76.3449,74.9211,75.1979,33342.0
2020-03-26 10:50:00,76.17,77.15,75.9,76.67,60628.0,75.3166,76.2856,75.0496,75.811,60628.0
2020-03-26 10:55:00,76.84,76.86,76.25,76.7,38620.0,75.9791,75.9989,75.3957,75.8407,38620.0
2020-03-26 11:00:00,76.67,78.1,76.26,78.1,83888.0,75.811,77.225,75.4056,77.225,83888.0
2020-03-26 11:05:00,78.09,78.09,77.18,77.45,56072.0,77.2151,77.2151,76.3153,76.5823,56072.0
2020-03-26 11:10:00,77.47,77.77,77.26,77.5,53091.0,76.602,76.8987,76.3944,76.6317,53091.0
2020-03-26 11:15:00,77.5,78.76,77.38,78.03,122256.0,76.6317,77.8776,76.513,77.1558,122256.0
2020-03-26 11:20:00,78.06,78.69,77.75,77.76,58956.0,77.1854,77.8084,76.8789,76.8888,58956.0
2020-03-26 11:25:00,77.72,78.01,77.37,77.66,66770.0,76.8492,77.136,76.5032,76.7899,66770.0
2020-03-26 11:30:00,77.62,77.92,77.03,77.43,86693.0,76.7504,77.047,76.167,76.5625,86693.0
2020-03-26 11:35:00,77.45,77.94,77.08,77.84,37162.0,76.5823,77.0668,76.2164,76.9679,37162.0
2020-03-26 11:40:00,77.81,78.25,77.81,78.23,35046.0,76.9382,77.3733,76.9382,77.3535,35046.0
2020-03-26 11:45:00,78.23,78.25,77.5,77.97,39464.0,77.3535,77.3733,76.6317,77.0964,39464.0
2020-03-26 11:50:00,78.02,78.04,77.65,77.91,49440.0,77.1459,77.1656,76.78,77.0371,49440.0
2020-03-26 11:55:00,77.91,77.95,77.59,77.91,29906.0,77.0371,77.0767,76.7207,77.0371,29906.0
2020-03-26 12:00:00,77.95,78.7,77.89,78.21,45897.0,77.0767,77.8183,77.0173,77.3337,45897.0
2020-03-26 12:05:00,78.24,78.34,77.51,77.67,50841.0,77.3634,77.4623,76.6416,76.7998,50841.0
2020-03-26 12:10:00,77.7,77.7,76.81,76.97,68674.0,76.8295,76.8295,75.9494,76.1076,68674.0
2020-03-26 12:15:00,76.95,76.95,76.2,76.2,45952.0,76.0879,76.0879,75.3463,75.3463,45952.0
2020-03-26 12:20:00,76.21,76.92,76.12,76.74,48164.0,75.3562,76.0582,75.2672,75.8802,48164.0
2020-03-26 12:25:00,76.74,77.07,76.55,76.72,39689.0,75.8802,76.2065,75.6923,75.8604,39689.0
2020-03-26 12:30:00,76.65,76.97,76.61,76.8,31854.0,75.7912,76.1076,75.7517,75.9395,31854.0
2020-03-26 12:35:00,76.8,76.84,76.11,76.48,64380.0,75.9395,75.9791,75.2573,75.6231,64380.0
2020-03-26 12:40:00,76.48,76.65,76.07,76.11,67658.0,75.6231,75.7912,75.2177,75.2573,67658.0
2020-03-26 12:45:00,76.17,76.2,75.76,76.01,48902.0,75.3166,75.3463,74.9112,75.1584,48902.0
2020-03-26 12:50:00,76.01,76.12,75.6,75.64,90637.0,75.1584,75.2672,74.753,74.7925,90637.0
2020-03-26 12:55:00,75.7,76.09,75.51,75.84,58710.0,74.8519,75.2375,74.664,74.9903,58710.0
2020-03-26 13:00:00,75.89,76.07,75.68,75.94,29323.0,75.0397,75.2177,74.8321,75.0892,29323.0
2020-03-26 13:05:00,75.91,76.18,75.5,75.86,111478.0,75.0595,75.3265,74.6541,75.0101,111478.0
2020-03-26 13:10:00,75.9,75.95,74.37,74.37,70722.0,75.0496,75.0991,73.5368,73.5368,70722.0
2020-03-26 13:15:00,74.37,74.97,74.18,74.63,48235.0,73.5368,74.13,73.3489,73.7939,48235.0
2020-03-26 13:20:00,74.53,74.75,73.85,73.9,42347.0,73.695,73.9125,73.0226,73.072,42347.0
2020-03-26 13:25:00,73.85,74.07,73.51,73.84,75883.0,73.0226,73.2401,72.6864,73.0127,75883.0
2020-03-26 13:30:00,73.83,74.48,73.34,74.03,60853.0,73.0028,73.6455,72.5183,73.2006,60853.0
2020-03-26 13:35:00,74.17,74.41,73.81,74.19,34298.0,73.339,73.5763,72.983,73.3588,34298.0
2020-03-26 13:40:00,74.13,74.75,74.02,74.73,48238.0,73.2995,73.9125,73.1907,73.8927,48238.0
2020-03-26 13:45:00,74.76,74.9,74.06,74.42,52433.0,73.9224,74.0608,73.2302,73.5862,52433.0
2020-03-26 13:50:00,74.43,74.47,74.14,74.24,31184.0,73.5961,73.6356,73.3093,73.4082,31184.0
2020-03-26 13:55:00,74.28,74.39,73.78,73.98,18989.0,73.4478,73.5565,72.9534,73.1511,18989.0
2020-03-26 14:00:00,73.96,74.41,73.71,74.22,24685.0,73.1314,73.5763,72.8842,73.3884,24685.0
2020-03-26 14:05:00,74.17,74.42,73.75,74.02,21282.0,73.339,73.5862,72.9237,73.1907,21282.0
2020-03-26 14:10:00,73.98,74.04,73.27,73.52,88291.0,73.1511,73.2105,72.4491,72.6963,88291.0
2020-03-26 14:15:00,73.49,73.87,73.06,73.17,93871.0,72.6666,73.0424,72.2414,72.3502,93871.0
2020-03-26 14:20:00,73.1,73.43,72.9,73.18,41587.0,72.281,72.6073,72.0832,72.3601,41587.0
2020-03-26 14:25:00,73.16,73.2,72.57,72.77,78066.0,72.3403,72.3799,71.7569,71.9547,78066.0
2020-03-26 14:30:00,72.81,72.88,72.46,72.63,108941.0,71.9942,72.0635,71.6482,71.8163,108941.0
2020-03-26 14:35:00,72.63,72.97,72.46,72.75,70799.0,71.8163,72.1525,71.6482,71.9349,70799.0
2020-03-26 14:40:00,72.73,72.76,71.24,71.26,111463.0,71.9151,71.9448,70.4418,70.4616,111463.0
2020-03-26 14:45:00,71.28,71.72,70.87,70.91,121459.0,70.4814,70.9165,70.076,70.1155,121459.0
2020-03-26 14:50:00,70.95,71.06,70.57,70.68,85009.0,70.1551,70.2639,69.7793,69.8881,85009.0
2020-03-26 14:55:00,70.68,71.03,70.24,70.95,151692.0,69.8881,70.2342,69.453,70.1551,151692.0
2020-03-26 15:00:00,70.92,71.02,70.6,70.77,87084.0,70.1254,70.2243,69.809,69.9771,87084.0
2020-03-26 15:05:00,70.77,71.1,70.34,70.96,60969.0,69.9771,70.3034,69.5519,70.165,60969.0
2020-03-26 15:10:00,70.95,71.08,70.77,71.03,56596.0,70.1551,70.2836,69.9771,70.2342,56596.0
2020-03-26 15:15:00,70.98,71.21,70.82,71.0,53357.0,70.1847,70.4122,70.0265,70.2045,53357.0
2020-03-26 15:20:00,70.96,71.18,70.83,71.02,75100.0,70.165,70.3825,70.0364,70.2243,75100.0
2020-03-26 15:25:00,70.99,71.49,70.88,71.39,57526.0,70.1946,70.689,70.0859,70.5902,57526.0
2020-03-26 15:30:00,71.39,71.68,71.19,71.61,47363.0,70.5902,70.8769,70.3924,70.8077,47363.0
2020-03-26 15:35:00,71.62,71.75,71.01,71.47,51339.0,70.8176,70.9461,70.2144,70.6693,51339.0
2020-03-26 15:40:00,71.52,72.0,71.45,71.81,68596.0,70.7187,71.1933,70.6495,71.0054,68596.0
2020-03-26 15:45:00,71.8,72.42,71.62,72.32,67756.0,70.9956,71.6086,70.8176,71.5097,67756.0
2020-03-26 15:50:00,72.37,74.38,72.37,73.48,215416.0,71.5592,73.5467,71.5592,72.6567,215416.0
2020-03-26 15:55:00,73.49,73.84,72.76,73.18,297058.0,72.6666,73.0127,71.9448,72.3601,297058.0
2020-03-27 09:30:00,69.0,69.43,66.2,68.78,501456.0,68.2269,68.6521,65.4583,68.0094,501456.0
2020-03-27 09:35:00,68.53,69.8,67.86,68.56,143445.0,67.7622,69.018,67.0997,67.7919,143445.0
2020-03-27 09:40:00,68.27,69.03,67.83,68.5,137798.0,67.5051,68.2566,67.07,67.7325,137798.0
2020-03-27 09:45:00,68.5,68.57,67.51,68.0,47865.0,67.7325,67.8017,66.7536,67.2381,47865.0
2020-03-27 09:50:00,68.01,69.74,68.01,68.58,58252.0,67.248,68.9586,67.248,67.8116,58252.0
2020-03-27 09:55:00,68.58,69.66,68.58,69.2,93319.0,67.8116,68.8795,67.8116,68.4247,93319.0
2020-03-27 10:00:00,69.23,70.23,68.8,70.23,56249.0,68.4544,69.4431,68.0292,69.4431,56249.0
2020-03-27 10:05:00,70.26,70.88,69.98,70.25,72443.0,69.4728,70.0859,69.196,69.4629,72443.0
2020-03-27 10:10:00,70.38,70.97,70.03,70.51,71366.0,69.5915,70.1749,69.2454,69.72,71366.0
2020-03-27 10:15:00,70.53,70.64,69.37,69.91,44186.0,69.7398,69.8486,68.5928,69.1267,44186.0
2020-03-27 10:20:00,69.91,70.53,69.38,70.29,32755.0,69.1267,69.7398,68.6027,69.5025,32755.0
2020-03-27 10:25:00,70.3,70.43,70.04,70.23,59698.0,69.5124,69.6409,69.2553,69.4431,59698.0
2020-03-27 10:30:00,70.28,70.62,69.83,70.39,61488.0,69.4926,69.8288,69.0476,69.6014,61488.0
2020-03-27 10:35:00,70.32,70.46,68.7,68.88,102719.0,69.5321,69.6706,67.9303,68.1083,102719.0
2020-03-27 10:40:00,68.95,69.17,68.52,68.7,54608.0,68.1775,68.395,67.7523,67.9303,54608.0
2020-03-27 10:45:00,68.74,69.28,68.55,69.25,31765.0,67.9698,68.5038,67.782,68.4741,31765.0
2020-03-27 10:50:00,69.3,69.3,68.57,69.2,42104.0,68.5236,68.5236,67.8017,68.4247,42104.0
2020-03-27 10:55:00,69.2,69.25,68.49,68.63,44158.0,68.4247,68.4741,67.7226,67.8611,44158.0
2020-03-27 11:00:00,68.62,69.37,68.62,68.89,38222.0,67.8512,68.5928,67.8512,68.1182,38222.0
2020-03-27 11:05:00,68.81,69.76,68.6,69.6,34595.0,68.0391,68.9784,67.8314,68.8202,34595.0
2020-03-27 11:10:00,69.66,70.14,69.64,70.13,109814.0,68.8795,69.3542,68.8598,69.3443,109814.0
2020-03-27 11:15:00,70.13,71.02,70.13,70.54,74428.0,69.3443,70.2243,69.3443,69.7497,74428.0
2020-03-27 11:20:00,70.6,70.66,69.78,69.87,38603.0,69.809,69.8683,68.9982,69.0872,38603.0
2020-03-27 11:25:00,69.91,70.16,69.64,69.94,53670.0,69.1267,69.3739,68.8598,69.1564,53670.0
2020-03-27 11:30:00,69.88,69.94,69.56,69.72,36134.0,69.0971,69.1564,68.7807,68.9389,36134.0
2020-03-27 11:35:00,69.65,69.89,69.4,69.56,46064.0,68.8696,69.107,68.6224,68.7807,46064.0
2020-03-27 11:40:00,69.55,69.73,69.44,69.64,24985.0,68.7708,68.9488,68.662,68.8598,24985.0
2020-03-27 11:45:00,69.61,69.86,69.51,69.79,23748.0,68.8301,69.0773,68.7312,69.0081,23748.0
2020-03-27 11:50:00,69.81,70.07,69.66,70.04,23504.0,69.0279,69.2849,68.8795,69.2553,23504.0
2020-03-27 11:55:00,69.98,70.4,69.82,70.01,37037.0,69.196,69.6112,69.0377,69.2256,37037.0
2020-03-27 12:00:00,69.88,70.29,69.75,70.23,35155.0,69.0971,69.5025,68.9685,69.4431,35155.0
2020-03-27 12:05:00,70.27,70.62,70.12,70.42,42765.0,69.4827,69.8288,69.3344,69.631,42765.0
2020-03-27 12:10:00,70.41,70.63,70.32,70.5,72876.0,69.6211,69.8387,69.5321,69.7101,72876.0
2020-03-27 12:15:00,70.51,71.0,69.97,70.94,36945.0,69.72,70.2045,69.1861,70.1452,36945.0
2020-03-27 12:20:00,70.92,70.92,70.2,70.2,18993.0,70.1254,70.1254,69.4135,69.4135,18993.0
2020-03-27 12:25:00,70.3,70.55,70.2,70.48,20707.0,69.5124,69.7596,69.4135,69.6903,20707.0
2020-03-27 12:30:00,70.42,70.9,70.42,70.86,22217.0,69.631,70.1056,69.631,70.0661,22217.0
2020-03-27 12:35:00,70.76,71.13,70.72,70.8,36728.0,69.9672,70.3331,69.9277,70.0068,36728.0
2020-03-27 12:40:00,70.85,70.94,70.54,70.59,22104.0,70.0562,70.1452,69.7497,69.7991,22104.0
2020-03-27 12:45:00,70.6,70.76,70.35,70.61,22571.0,69.809,69.9672,69.5618,69.8189,22571.0
2020-03-27 12:50:00,70.63,70.94,70.56,70.87,10403.0,69.8387,70.1452,69.7695,70.076,10403.0
2020-03-27 12:55:00,70.84,71.1,70.63,71.08,19826.0,70.0463,70.3034,69.8387,70.2836,19826.0
2020-03-27 13:00:00,71.07,71.58,71.06,71.3,51475.0,70.2737,70.778,70.2639,70.5012,51475.0
2020-03-27 13:05:00,71.35,71.35,71.14,71.19,26142.0,70.5506,70.5506,70.343,70.3924,26142.0
2020-03-27 13:10:00,71.16,71.23,70.51,70.54,23421.0,70.3627,70.4319,69.72,69.7497,23421.0
2020-03-27 13:15:00,70.52,70.57,70.15,70.38,82129.0,69.7299,69.7793,69.364,69.5915,82129.0
2020-03-27 13:20:00,70.43,70.44,70.19,70.4,13358.0,69.6409,69.6508,69.4036,69.6112,13358.0
2020-03-27 13:25:00,70.43,70.69,70.14,70.16,26230.0,69.6409,69.898,69.3542,69.3739,26230.0
2020-03-27 13:30:00,70.2,70.8,70.12,70.7,47828.0,69.4135,70.0068,69.3344,69.9079,47828.0
2020-03-27 13:35:00,70.72,71.37,70.72,71.31,76865.0,69.9277,70.5704,69.9277,70.511,76865.0
2020-03-27 13:40:00,71.25,71.7,70.72,70.74,37565.0,70.4517,70.8967,69.9277,69.9474,37565.0
2020-03-27 13:45:00,70.71,71.05,70.41,70.67,25383.0,69.9178,70.254,69.6211,69.8782,25383.0
2020-03-27 13:50:00,70.7,70.88,70.28,70.48,21604.0,69.9079,70.0859,69.4926,69.6903,21604.0
2020-03-27 13:55:00,70.47,70.58,69.85,69.91,31600.0,69.6805,69.7892,69.0674,69.1267,31600.0
2020-03-27 14:00:00,69.92,70.2,69.52,69.52,43854.0,69.1366,69.4135,68.7411,68.7411,43854.0
2020-03-27 14:05:00,69.55,69.79,69.33,69.55,39902.0,68.7708,69.0081,68.5532,68.7708,39902.0
2020-03-27 14:10:00,69.55,69.76,69.4,69.72,19234.0,68.7708,68.9784,68.6224,68.9389,19234.0
2020-03-27 14:15:00,69.78,70.17,69.78,70.08,23802.0,68.9982,69.3838,68.9982,69.2948,23802.0
2020-03-27 14:20:00,70.09,70.13,69.72,69.75,29890.0,69.3047,69.3443,68.9389,68.9685,29890.0
2020-03-27 14:25:00,69.77,70.15,69.7,69.8,26913.0,68.9883,69.364,68.9191,69.018,26913.0
2020-03-27 14:30:00,69.79,70.44,69.77,70.23,30955.0,69.0081,69.6508,68.9883,69.4431,30955.0
2020-03-27 14:35:00,70.2,70.2,69.85,69.9,25203.0,69.4135,69.4135,69.0674,69.1168,25203.0
2020-03-27 14:40:00,69.9,70.08,69.85,69.9,18704.0,69.1168,69.2948,69.0674,69.1168,18704.0
2020-03-27 14:45:00,69.88,69.97,69.71,69.74,12805.0,69.0971,69.1861,68.929,68.9586,12805.0
2020-03-27 14:50:00,69.76,70.26,69.71,70.11,30501.0,68.9784,69.4728,68.929,69.3245,30501.0
2020-03-27 14:55:00,70.08,70.23,69.88,70.07,43062.0,69.2948,69.4431,69.0971,69.2849,43062.0
2020-03-27 15:00:00,70.07,70.26,69.79,70.12,42609.0,69.2849,69.4728,69.0081,69.3344,42609.0
2020-03-27 15:05:00,70.11,70.39,69.97,70.39,38964.0,69.3245,69.6014,69.1861,69.6014,38964.0
2020-03-27 15:10:00,70.37,70.47,70.06,70.08,37108.0,69.5816,69.6805,69.2751,69.2948,37108.0
2020-03-27 15:15:00,70.11,70.31,70.04,70.19,47500.0,69.3245,69.5223,69.2553,69.4036,47500.0
2020-03-27 15:20:00,70.19,70.54,70.03,70.46,66462.0,69.4036,69.7497,69.2454,69.6706,66462.0
2020-03-27 15:25:00,70.47,70.74,70.23,70.42,121405.0,69.6805,69.9474,69.4431,69.631,121405.0
2020-03-27 15:30:00,70.45,70.64,69.94,70.01,47603.0,69.6607,69.8486,69.1564,69.2256,47603.0
2020-03-27 15:35:00,70.0,70.11,69.63,69.9,46615.0,69.2157,69.3245,68.8499,69.1168,46615.0
2020-03-27 15:40:00,69.9,69.93,69.38,69.55,50292.0,69.1168,69.1465,68.6027,68.7708,50292.0
2020-03-27 15:45:00,69.56,69.88,69.19,69.3,83395.0,68.7807,69.0971,68.4148,68.5236,83395.0
2020-03-27 15:50:00,69.28,69.3,68.41,68.75,170261.0,68.5038,68.5236,67.6435,67.9797,170261.0
2020-03-27 15:55:00,68.75,69.58,68.75,69.21,165962.0,67.9797,68.8004,67.9797,68.4346,165962.0
2020-03-30 09:30:00,66.79,67.27,65.15,67.04,265486.0,66.0417,66.5163,64.4201,66.2889,265486.0
2020-03-30 09:35:00,66.98,67.04,65.59,65.87,113938.0,66.2296,66.2889,64.8551,65.132,113938.0
2020-03-30 09:40:00,65.78,65.89,65.12,65.23,59641.0,65.043,65.1518,64.3904,64.4992,59641.0
2020-03-30 09:45:00,65.18,65.75,64.58,65.75,68038.0,64.4497,65.0133,63.8565,65.0133,68038.0
2020-03-30 09:50:00,65.69,66.63,65.69,66.24,51548.0,64.954,65.8835,64.954,65.4979,51548.0
2020-03-30 09:55:00,66.13,67.09,66.12,66.7,48866.0,65.3891,66.3383,65.3792,65.9527,48866.0
2020-03-30 10:00:00,66.78,67.4,66.32,67.09,66034.0,66.0318,66.6449,65.577,66.3383,66034.0
2020-03-30 10:05:00,67.09,67.61,66.68,67.28,164108.0,66.3383,66.8525,65.9329,66.5262,164108.0
2020-03-30 10:10:00,67.41,67.76,66.84,67.31,80698.0,66.6547,67.0008,66.0911,66.5559,80698.0
2020-03-30 10:15:00,67.45,67.7,67.1,67.38,53610.0,66.6943,66.9415,66.3482,66.6251,53610.0
2020-03-30 10:20:00,67.33,67.58,66.71,66.76,48808.0,66.5756,66.8228,65.9626,66.012,48808.0
2020-03-30 10:25:00,66.78,67.0,66.49,67.0,24464.0,66.0318,66.2493,65.7451,66.2493,24464.0
2020-03-30 10:30:00,67.06,67.73,67.02,67.73,25762.0,66.3087,66.9712,66.2691,66.9712,25762.0
2020-03-30 10:35:00,67.68,67.92,67.38,67.41,54973.0,66.9217,67.159,66.6251,66.6547,54973.0
2020-03-30 10:40:00,67.5,67.84,67.37,67.63,34578.0,66.7437,67.0799,66.6152,66.8723,34578.0
2020-03-30 10:45:00,67.58,67.81,67.37,67.81,31997.0,66.8228,67.0503,66.6152,67.0503,31997.0
2020-03-30 10:50:00,67.78,67.78,67.16,67.65,23347.0,67.0206,67.0206,66.4075,66.8921,23347.0
2020-03-30 10:55:00,67.6,68.13,67.58,68.12,37431.0,66.8426,67.3667,66.8228,67.3568,37431.0
2020-03-30 11:00:00,68.13,68.49,67.87,68.08,26985.0,67.3667,67.7226,67.1096,67.3172,26985.0
2020-03-30 11:05:00,68.08,68.33,67.86,68.06,34320.0,67.3172,67.5644,67.0997,67.2975,34320.0
2020-03-30 11:10:00,68.14,68.2,67.89,67.96,56773.0,67.3766,67.4359,67.1294,67.1986,56773.0
2020-03-30 11:15:00,67.94,68.34,67.8,68.34,23013.0,67.1788,67.5743,67.0404,67.5743,23013.0
2020-03-30 11:20:00,68.38,68.67,67.96,68.66,30835.0,67.6139,67.9006,67.1986,67.8907,30835.0
2020-03-30 11:25:00,68.5,68.89,68.38,68.62,47768.0,67.7325,68.1182,67.6139,67.8512,47768.0
2020-03-30 11:30:00,68.71,68.99,68.41,68.89,33221.0,67.9402,68.217,67.6435,68.1182,33221.0
2020-03-30 11:35:00,68.84,69.13,68.76,68.99,62201.0,68.0687,68.3555,67.9896,68.217,62201.0
2020-03-30 11:40:00,69.0,69.23,68.92,69.18,54909.0,68.2269,68.4544,68.1478,68.4049,54909.0
2020-03-30 11:45:00,69.09,69.12,68.58,68.98,31595.0,68.3159,68.3456,67.8116,68.2072,31595.0
2020-03-30 11:50:00,68.99,69.11,68.77,68.92,49118.0,68.217,68.3357,67.9995,68.1478,49118.0
2020-03-30 11:55:00,68.89,69.29,68.65,68.79,59445.0,68.1182,68.5137,67.8809,68.0193,59445.0
2020-03-30 12:00:00,68.84,68.93,68.31,68.45,28866.0,68.0687,68.1577,67.5447,67.6831,28866.0
2020-03-30 12:05:00,68.43,68.91,68.43,68.51,28660.0,67.6633,68.1379,67.6633,67.7424,28660.0
2020-03-30 12:10:00,68.57,69.02,68.46,68.84,32599.0,67.8017,68.2467,67.693,68.0687,32599.0
2020-03-30 12:15:00,68.84,69.33,68.84,69.02,43401.0,68.0687,68.5532,68.0687,68.2467,43401.0
2020-03-30 12:20:00,69.02,69.17,68.78,68.84,27166.0,68.2467,68.395,68.0094,68.0687,27166.0
2020-03-30 12:25:00,68.89,69.07,68.76,68.87,27861.0,68.1182,68.2961,67.9896,68.0984,27861.0
2020-03-30 12:30:00,68.89,69.2,68.68,68.77,19199.0,68.1182,68.4247,67.9105,67.9995,19199.0
2020-03-30 12:35:00,68.71,69.0,68.64,68.87,9160.0,67.9402,68.2269,67.871,68.0984,9160.0
2020-03-30 12:40:00,68.9,69.11,68.75,68.81,24762.0,68.1281,68.3357,67.9797,68.0391,24762.0
2020-03-30 12:45:00,68.84,68.95,68.61,68.65,25559.0,68.0687,68.1775,67.8413,67.8809,25559.0
2020-03-30 12:50:00,68.61,68.88,68.52,68.88,28749.0,67.8413,68.1083,67.7523,68.1083,28749.0
2020-03-30 12:55:00,68.93,69.04,68.8,68.99,13377.0,68.1577,68.2665,68.0292,68.217,13377.0
2020-03-30 13:00:00,68.94,68.94,68.41,68.7,30745.0,68.1676,68.1676,67.6435,67.9303,30745.0
2020-03-30 13:05:00,68.67,68.67,68.26,68.45,13353.0,67.9006,67.9006,67.4952,67.6831,13353.0
2020-03-30 13:10:00,68.45,69.35,68.45,69.33,47004.0,67.6831,68.573,67.6831,68.5532,47004.0
2020-03-30 13:15:00,69.37,69.42,69.01,69.13,21841.0,68.5928,68.6422,68.2368,68.3555,21841.0
2020-03-30 13:20:00,69.12,69.46,69.07,69.33,15955.0,68.3456,68.6818,68.2961,68.5532,15955.0
2020-03-30 13:25:00,69.33,69.46,69.18,69.4,15215.0,68.5532,68.6818,68.4049,68.6224,15215.0
2020-03-30 13:30:00,69.4,69.4,69.0,69.38,15187.0,68.6224,68.6224,68.2269,68.6027,15187.0
2020-03-30 13:35:00,69.32,69.32,68.87,69.02,49578.0,68.5433,68.5433,68.0984,68.2467,49578.0
2020-03-30 13:40:00,69.09,69.1,68.65,68.69,20119.0,68.3159,68.3258,67.8809,67.9204,20119.0
2020-03-30 13:45:00,68.7,68.85,68.66,68.76,31999.0,67.9303,68.0786,67.8907,67.9896,31999.0
2020-03-30 13:50:00,68.74,68.76,68.62,68.75,42335.0,67.9698,67.9896,67.8512,67.9797,42335.0
2020-03-30 13:55:00,68.73,68.76,68.27,68.35,31768.0,67.96,67.9896,67.5051,67.5842,31768.0
2020-03-30 14:00:00,68.37,68.64,68.04,68.45,60029.0,67.604,67.871,67.2777,67.6831,60029.0
2020-03-30 14:05:00,68.45,68.62,68.08,68.15,26218.0,67.6831,67.8512,67.3172,67.3865,26218.0
2020-03-30 14:10:00,68.21,68.59,68.04,68.44,33616.0,67.4458,67.8215,67.2777,67.6732,33616.0
2020-03-30 14:15:00,68.5,68.76,68.48,68.75,27507.0,67.7325,67.9896,67.7128,67.9797,27507.0
2020-03-30 14:20:00,68.76,68.78,68.53,68.7,159172.0,67.9896,68.0094,67.7622,67.9303,159172.0
2020-03-30 14:25:00,68.71,68.95,68.58,68.92,35612.0,67.9402,68.1775,67.8116,68.1478,35612.0
2020-03-30 14:30:00,68.94,69.25,68.82,69.22,26074.0,68.1676,68.4741,68.0489,68.4445,26074.0
2020-03-30 14:35:00,69.22,69.49,69.15,69.3,37456.0,68.4445,68.7114,68.3752,68.5236,37456.0
2020-03-30 14:40:00,69.32,69.72,69.21,69.7,26167.0,68.5433,68.9389,68.4346,68.9191,26167.0
2020-03-30 14:45:00,69.7,69.83,69.22,69.46,38566.0,68.9191,69.0476,68.4445,68.6818,38566.0
2020-03-30 14:50:00,69.47,69.5,69.03,69.03,25231.0,68.6917,68.7213,68.2566,68.2566,25231.0
2020-03-30 14:55:00,69.05,69.07,68.84,69.02,15099.0,68.2764,68.2961,68.0687,68.2467,15099.0
2020-03-30 15:00:00,69.06,69.21,68.85,69.1,23907.0,68.2863,68.4346,68.0786,68.3258,23907.0
2020-03-30 15:05:00,69.08,69.45,69.02,69.38,27996.0,68.306,68.6719,68.2467,68.6027,27996.0
2020-03-30 15:10:00,69.36,69.39,69.19,69.3,46135.0,68.5829,68.6126,68.4148,68.5236,46135.0
2020-03-30 15:15:00,69.3,69.32,68.72,68.73,44620.0,68.5236,68.5433,67.9501,67.96,44620.0
2020-03-30 15:20:00,68.74,69.08,68.39,68.42,100844.0,67.9698,68.306,67.6238,67.6534,100844.0
2020-03-30 15:25:00,68.46,68.66,68.26,68.55,36536.0,67.693,67.8907,67.4952,67.782,36536.0
2020-03-30 15:30:00,68.56,68.87,68.43,68.5,28208.0,67.7919,68.0984,67.6633,67.7325,28208.0
2020-03-30 15:35:00,68.45,68.82,68.31,68.81,32526.0,67.6831,68.0489,67.5447,68.0391,32526.0
2020-03-30 15:40:00,68.8,68.88,68.55,68.7,39487.0,68.0292,68.1083,67.782,67.9303,39487.0
2020-03-30 15:45:00,68.69,68.83,68.51,68.56,95832.0,67.9204,68.0588,67.7424,67.7919,95832.0
2020-03-30 15:50:00,68.62,69.08,68.53,68.78,139233.0,67.8512,68.306,67.7622,68.0094,139233.0
2020-03-30 15:55:00,68.82,68.88,68.5,68.7,166717.0,68.0489,68.1083,67.7325,67.9303,166717.0
2020-03-31 09:30:00,68.75,70.8,68.12,69.77,104505.0,67.9797,70.0068,67.3568,68.9883,104505.0
2020-03-31 09:35:00,69.77,69.96,69.2,69.47,57630.0,68.9883,69.1762,68.4247,68.6917,57630.0
2020-03-31 09:40:00,69.47,70.3,69.18,69.88,41737.0,68.6917,69.5124,68.4049,69.0971,41737.0
2020-03-31 09:45:00,69.95,70.14,69.15,70.0,26928.0,69.1663,69.3542,68.3752,69.2157,26928.0
2020-03-31 09:50:00,69.9,70.74,68.89,69.38,95518.0,69.1168,69.9474,68.1182,68.6027,95518.0
2020-03-31 09:55:00,69.29,69.46,69.16,69.33,49220.0,68.5137,68.6818,68.3851,68.5532,49220.0
2020-03-31 10:00:00,69.35,70.92,69.35,70.78,50130.0,68.573,70.1254,68.573,69.987,50130.0
2020-03-31 10:05:00,70.78,71.83,70.56,71.03,72170.0,69.987,71.0252,69.7695,70.2342,72170.0
2020-03-31 10:10:00,70.98,71.57,70.98,71.28,24101.0,70.1847,70.7681,70.1847,70.4814,24101.0
2020-03-31 10:15:00,71.3,71.5,70.67,71.31,43208.0,70.5012,70.6989,69.8782,70.511,43208.0
2020-03-31 10:20:00,71.0,71.46,70.26,70.52,21281.0,70.2045,70.6594,69.4728,69.7299,21281.0
2020-03-31 10:25:00,70.48,70.56,69.67,70.25,32870.0,69.6903,69.7695,68.8894,69.4629,32870.0
2020-03-31 10:30:00,70.36,70.37,69.94,70.1,30547.0,69.5717,69.5816,69.1564,69.3146,30547.0
2020-03-31 10:35:00,70.01,70.66,70.01,70.2,15857.0,69.2256,69.8683,69.2256,69.4135,15857.0
2020-03-31 10:40:00,70.15,70.47,69.7,69.78,26375.0,69.364,69.6805,68.9191,68.9982,26375.0
2020-03-31 10:45:00,69.77,70.58,69.7,70.2,77856.0,68.9883,69.7892,68.9191,69.4135,77856.0
2020-03-31 10:50:00,70.15,70.55,70.03,70.03,28199.0,69.364,69.7596,69.2454,69.2454,28199.0
2020-03-31 10:55:00,69.94,70.57,69.94,70.33,52600.0,69.1564,69.7793,69.1564,69.542,52600.0
2020-03-31 11:00:00,70.28,70.35,69.8,69.88,30177.0,69.4926,69.5618,69.018,69.0971,30177.0
2020-03-31 11:05:00,69.93,70.17,69.81,70.0,40272.0,69.1465,69.3838,69.0279,69.2157,40272.0
2020-03-31 11:10:00,69.98,70.04,69.69,69.93,34934.0,69.196,69.2553,68.9092,69.1465,34934.0
2020-03-31 11:15:00,70.01,70.23,69.73,69.88,30419.0,69.2256,69.4431,68.9488,69.0971,30419.0
2020-03-31 11:20:00,69.95,70.15,69.78,69.98,36296.0,69.1663,69.364,68.9982,69.196,36296.0
2020-03-31 11:25:00,69.89,70.21,69.83,70.06,49859.0,69.107,69.4234,69.0476,69.2751,49859.0
2020-03-31 11:30:00,70.0,70.2,69.91,69.99,36353.0,69.2157,69.4135,69.1267,69.2058,36353.0
2020-03-31 11:35:00,69.95,70.45,69.9,70.01,20101.0,69.1663,69.6607,69.1168,69.2256,20101.0
2020-03-31 11:40:00,70.07,70.25,70.03,70.1,16952.0,69.2849,69.4629,69.2454,69.3146,16952.0
2020-03-31 11:45:00,70.13,70.13,69.82,70.0,36732.0,69.3443,69.3443,69.0377,69.2157,36732.0
2020-03-31 11:50:00,69.97,70.08,69.74,69.93,41932.0,69.1861,69.2948,68.9586,69.1465,41932.0
2020-03-31 11:55:00,69.89,70.2,69.84,70.0,32227.0,69.107,69.4135,69.0575,69.2157,32227.0
2020-03-31 12:00:00,70.02,70.18,69.73,69.91,36051.0,69.2355,69.3937,68.9488,69.1267,36051.0
2020-03-31 12:05:00,69.95,70.14,69.76,69.98,42157.0,69.1663,69.3542,68.9784,69.196,42157.0
2020-03-31 12:10:00,69.96,70.1,69.67,69.8,28262.0,69.1762,69.3146,68.8894,69.018,28262.0
2020-03-31 12:15:00,69.72,70.36,69.72,70.25,44524.0,68.9389,69.5717,68.9389,69.4629,44524.0
2020-03-31 12:20:00,70.3,70.3,69.79,70.19,39378.0,69.5124,69.5124,69.0081,69.4036,39378.0
2020-03-31 12:25:00,70.19,70.35,69.86,70.34,46000.0,69.4036,69.5618,69.0773,69.5519,46000.0
2020-03-31 12:30:00,70.52,70.52,69.64,69.92,27774.0,69.7299,69.7299,68.8598,69.1366,27774.0
2020-03-31 12:35:00,69.95,69.99,69.56,69.82,99945.0,69.1663,69.2058,68.7807,69.0377,99945.0
2020-03-31 12:40:00,69.81,70.18,69.72,69.8,20027.0,69.0279,69.3937,68.9389,69.018,20027.0
2020-03-31 12:45:00,69.71,70.01,69.51,69.88,17329.0,68.929,69.2256,68.7312,69.0971,17329.0
2020-03-31 12:50:00,69.81,69.86,69.55,69.55,11087.0,69.0279,69.0773,68.7708,68.7708,11087.0
2020-03-31 12:55:00,69.58,69.77,69.34,69.74,72527.0,68.8004,68.9883,68.5631,68.9586,72527.0
2020-03-31 13:00:00,69.7,69.8,69.4,69.59,66222.0,68.9191,69.018,68.6224,68.8103,66222.0
2020-03-31 13:05:00,69.58,69.64,69.37,69.55,56511.0,68.8004,68.8598,68.5928,68.7708,56511.0
2020-03-31 13:10:00,69.45,69.54,69.18,69.27,30786.0,68.6719,68.7609,68.4049,68.4939,30786.0
2020-03-31 13:15:00,69.27,69.59,69.14,69.52,30940.0,68.4939,68.8103,68.3654,68.7411,30940.0
2020-03-31 13:20:00,69.5,69.61,69.24,69.38,38042.0,68.7213,68.8301,68.4642,68.6027,38042.0
2020-03-31 13:25:00,69.38,69.52,69.3,69.5,30655.0,68.6027,68.7411,68.5236,68.7213,30655.0
2020-03-31 13:30:00,69.48,69.62,69.34,69.4,16877.0,68.7016,68.84,68.5631,68.6224,16877.0
2020-03-31 13:35:00,69.4,69.6,69.35,69.41,11871.0,68.6224,68.8202,68.573,68.6323,11871.0
2020-03-31 13:40:00,69.48,69.58,69.37,69.38,16773.0,68.7016,68.8004,68.5928,68.6027,16773.0
2020-03-31 13:45:00,69.39,69.58,69.39,69.43,18902.0,68.6126,68.8004,68.6126,68.6521,18902.0
2020-03-31 13:50:00,69.42,69.47,69.12,69.33,34896.0,68.6422,68.6917,68.3456,68.5532,34896.0
2020-03-31 13:55:00,69.29,69.5,69.19,69.38,18611.0,68.5137,68.7213,68.4148,68.6027,18611.0
2020-03-31 14:00:00,69.36,69.48,69.2,69.36,24746.0,68.5829,68.7016,68.4247,68.5829,24746.0
2020-03-31 14:05:00,69.39,69.47,69.19,69.26,36179.0,68.6126,68.6917,68.4148,68.484,36179.0
2020-03-31 14:10:00,69.34,69.34,69.12,69.24,17425.0,68.5631,68.5631,68.3456,68.4642,17425.0
2020-03-31 14:15:00,69.26,69.31,68.9,69.2,37064.0,68.484,68.5335,68.1281,68.4247,37064.0
2020-03-31 14:20:00,69.23,69.32,68.97,69.16,21843.0,68.4544,68.5433,68.1973,68.3851,21843.0
2020-03-31 14:25:00,69.17,69.69,69.09,69.69,24554.0,68.395,68.9092,68.3159,68.9092,24554.0
2020-03-31 14:30:00,69.81,70.49,69.62,70.07,83212.0,69.0279,69.7002,68.84,69.2849,83212.0
2020-03-31 14:35:00,70.07,70.22,69.61,70.22,42077.0,69.2849,69.4333,68.8301,69.4333,42077.0
2020-03-31 14:40:00,70.16,70.65,70.03,70.31,41923.0,69.3739,69.8584,69.2454,69.5223,41923.0
2020-03-31 14:45:00,70.33,70.42,69.9,69.9,21475.0,69.542,69.631,69.1168,69.1168,21475.0
2020-03-31 14:50:00,69.98,70.03,69.46,69.7,18327.0,69.196,69.2454,68.6818,68.9191,18327.0
2020-03-31 14:55:00,69.66,69.72,69.28,69.39,16819.0,68.8795,68.9389,68.5038,68.6126,16819.0
2020-03-31 15:00:00,69.37,69.6,69.14,69.15,23652.0,68.5928,68.8202,68.3654,68.3752,23652.0
2020-03-31 15:05:00,69.11,69.3,69.05,69.25,943531.0,68.3357,68.5236,68.2764,68.4741,943531.0
2020-03-31 15:10:00,69.3,69.35,68.81,68.97,28195.0,68.5236,68.573,68.0391,68.1973,28195.0
2020-03-31 15:15:00,69.0,69.0,68.51,68.51,64378.0,68.2269,68.2269,67.7424,67.7424,64378.0
2020-03-31 15:20:00,68.53,68.69,68.39,68.43,34735.0,67.7622,67.9204,67.6238,67.6633,34735.0
2020-03-31 15:25:00,68.45,68.89,68.41,68.67,71309.0,67.6831,68.1182,67.6435,67.9006,71309.0
2020-03-31 15:30:00,68.64,69.02,68.43,69.02,29719.0,67.871,68.2467,67.6633,68.2467,29719.0
2020-03-31 15:35:00,69.02,69.29,68.78,69.21,36397.0,68.2467,68.5137,68.0094,68.4346,36397.0
2020-03-31 15:40:00,69.25,69.47,69.13,69.23,40003.0,68.4741,68.6917,68.3555,68.4544,40003.0
2020-03-31 15:45:00,69.21,69.24,68.57,68.61,83842.0,68.4346,68.4642,67.8017,67.8413,83842.0
2020-03-31 15:50:00,68.6,69.0,68.34,68.5,73477.0,67.8314,68.2269,67.5743,67.7325,73477.0
2020-03-31 15:55:00,68.5,68.56,67.89,68.25,193145.0,67.7325,67.7919,67.1294,67.4853,193145.0
2020-04-01 09:30:00,65.0,65.42,64.35,65.15,314501.0,64.2717,64.687,63.629,64.4201,314501.0
2020-04-01 09:35:00,65.07,65.42,64.41,64.59,182903.0,64.341,64.687,63.6884,63.8663,182903.0
2020-04-01 09:40:00,64.58,65.32,64.58,64.82,37230.0,63.8565,64.5882,63.8565,64.0938,37230.0
2020-04-01 09:45:00,64.89,65.03,64.2,64.41,142385.0,64.163,64.3014,63.4807,63.6884,142385.0
2020-04-01 09:50:00,64.37,64.58,64.16,64.38,125826.0,63.6488,63.8565,63.4412,63.6587,125826.0
2020-04-01 09:55:00,64.32,64.44,63.96,64.11,125787.0,63.5994,63.718,63.2434,63.3917,125787.0
2020-04-01 10:00:00,64.17,64.26,63.49,63.9,53021.0,63.451,63.54,62.7787,63.1841,53021.0
2020-04-01 10:05:00,63.96,64.55,63.86,64.37,50058.0,63.2434,63.8268,63.1445,63.6488,50058.0
2020-04-01 10:10:00,64.4,65.07,64.33,65.05,54525.0,63.6785,64.341,63.6093,64.3212,54525.0
2020-04-01 10:15:00,65.1,65.45,64.98,65.05,31504.0,64.3706,64.7167,64.252,64.3212,31504.0
2020-04-01 10:20:00,65.06,65.19,64.92,65.03,53779.0,64.3311,64.4596,64.1926,64.3014,53779.0
2020-04-01 10:25:00,65.02,65.45,64.84,65.32,144733.0,64.2915,64.7167,64.1135,64.5882,144733.0
2020-04-01 10:30:00,65.28,65.89,65.26,65.39,66802.0,64.5486,65.1518,64.5288,64.6574,66802.0
2020-04-01 10:35:00,65.47,65.6,65.25,65.47,25709.0,64.7365,64.865,64.5189,64.7365,25709.0
2020-04-01 10:40:00,65.47,65.59,65.15,65.38,35020.0,64.7365,64.8551,64.4201,64.6475,35020.0
2020-04-01 10:45:00,65.42,66.41,65.37,66.19,76303.0,64.687,65.6659,64.6376,65.4484,76303.0
2020-04-01 10:50:00,66.15,66.38,65.92,66.16,45112.0,65.4089,65.6363,65.1814,65.4187,45112.0
2020-04-01 10:55:00,66.12,66.13,65.93,66.06,42625.0,65.3792,65.3891,65.1913,65.3199,42625.0
2020-04-01 11:00:00,66.06,66.12,65.7,65.75,66208.0,65.3199,65.3792,64.9639,65.0133,66208.0
2020-04-01 11:05:00,65.83,66.14,65.6,65.96,36553.0,65.0924,65.399,64.865,65.221,36553.0
2020-04-01 11:10:00,66.0,66.03,65.87,65.93,32801.0,65.2605,65.2902,65.132,65.1913,32801.0
2020-04-01 11:15:00,65.95,66.1,65.8,66.0,44014.0,65.2111,65.3594,65.0628,65.2605,44014.0
2020-04-01 11:20:00,65.99,66.13,65.65,65.7,28538.0,65.2507,65.3891,64.9145,64.9639,28538.0
2020-04-01 11:25:00,65.73,65.8,65.12,65.13,36237.0,64.9936,65.0628,64.3904,64.4003,36237.0
2020-04-01 11:30:00,65.1,65.65,65.1,65.58,29514.0,64.3706,64.9145,64.3706,64.8452,29514.0
2020-04-01 11:35:00,65.61,65.65,65.28,65.28,25039.0,64.8749,64.9145,64.5486,64.5486,25039.0
2020-04-01 11:40:00,65.26,65.41,65.07,65.3,44644.0,64.5288,64.6772,64.341,64.5684,44644.0
2020-04-01 11:45:00,65.31,65.31,64.78,64.79,34776.0,64.5783,64.5783,64.0542,64.0641,34776.0
2020-04-01 11:50:00,64.79,65.13,64.79,65.07,35549.0,64.0641,64.4003,64.0641,64.341,35549.0
2020-04-01 11:55:00,65.06,65.32,64.95,65.15,29152.0,64.3311,64.5882,64.2223,64.4201,29152.0
2020-04-01 12:00:00,65.08,65.12,64.83,64.9,66113.0,64.3508,64.3904,64.1037,64.1729,66113.0
2020-04-01 12:05:00,64.95,65.01,64.83,64.92,47826.0,64.2223,64.2816,64.1037,64.1926,47826.0
2020-04-01 12:10:00,64.9,64.95,64.54,64.84,113542.0,64.1729,64.2223,63.8169,64.1135,113542.0
2020-04-01 12:15:00,64.87,64.9,64.54,64.66,29446.0,64.1432,64.1729,63.8169,63.9356,29446.0
2020-04-01 12:20:00,64.66,64.82,64.51,64.51,30553.0,63.9356,64.0938,63.7872,63.7872,30553.0
2020-04-01 12:25:00,64.55,64.64,64.37,64.48,38651.0,63.8268,63.9158,63.6488,63.7576,38651.0
2020-04-01 12:30:00,64.43,64.7,64.32,64.55,27895.0,63.7081,63.9751,63.5994,63.8268,27895.0
2020-04-01 12:35:00,64.54,64.54,64.35,64.48,10528.0,63.8169,63.8169,63.629,63.7576,10528.0
2020-04-01 12:40:00,64.45,64.51,63.56,63.67,80945.0,63.7279,63.7872,62.8479,62.9566,80945.0
2020-04-01 12:45:00,63.64,63.76,63.12,63.17,84709.0,62.927,63.0456,62.4128,62.4622,84709.0
2020-04-01 12:50:00,63.24,63.77,63.11,63.63,75705.0,62.5315,63.0555,62.4029,62.9171,75705.0
2020-04-01 12:55:00,63.7,63.85,63.43,63.52,35466.0,62.9863,63.1346,62.7193,62.8083,35466.0
2020-04-01 13:00:00,63.49,63.65,63.44,63.57,30610.0,62.7787,62.9369,62.7292,62.8578,30610.0
2020-04-01 13:05:00,63.57,63.83,63.49,63.65,31790.0,62.8578,63.1149,62.7787,62.9369,31790.0
2020-04-01 13:10:00,63.65,64.02,63.57,63.84,91905.0,62.9369,63.3027,62.8578,63.1247,91905.0
2020-04-01 13:15:00,63.88,63.89,63.65,63.69,15386.0,63.1643,63.1742,62.9369,62.9764,15386.0
2020-04-01 13:20:00,63.68,64.1,63.57,64.01,95338.0,62.9665,63.3818,62.8578,63.2928,95338.0
2020-04-01 13:25:00,64.08,64.32,63.97,64.05,38991.0,63.3621,63.5994,63.2533,63.3324,38991.0
2020-04-01 13:30:00,64.05,64.11,63.7,63.7,13709.0,63.3324,63.3917,62.9863,62.9863,13709.0
2020-04-01 13:35:00,63.77,63.95,63.73,63.93,40140.0,63.0555,63.2335,63.016,63.2137,40140.0
2020-04-01 13:40:00,63.95,64.26,63.78,64.15,21943.0,63.2335,63.54,63.0654,63.4313,21943.0
2020-04-01 13:45:00,64.15,64.41,64.11,64.25,18441.0,63.4313,63.6884,63.3917,63.5301,18441.0
2020-04-01 13:50:00,64.2,64.31,64.06,64.28,26853.0,63.4807,63.5895,63.3423,63.5598,26853.0
2020-04-01 13:55:00,64.26,64.34,64.16,64.23,17758.0,63.54,63.6191,63.4412,63.5104,17758.0
2020-04-01 14:00:00,64.27,64.5,64.2,64.44,20949.0,63.5499,63.7773,63.4807,63.718,20949.0
2020-04-01 14:05:00,64.43,64.88,64.43,64.74,28711.0,63.7081,64.1531,63.7081,64.0147,28711.0
2020-04-01 14:10:00,64.71,64.8,64.37,64.42,17005.0,63.985,64.074,63.6488,63.6982,17005.0
2020-04-01 14:15:00,64.38,64.56,64.2,64.24,28696.0,63.6587,63.8367,63.4807,63.5203,28696.0
2020-04-01 14:20:00,64.25,64.31,64.01,64.04,13818.0,63.5301,63.5895,63.2928,63.3225,13818.0
2020-04-01 14:25:00,64.07,64.15,63.87,63.87,21056.0,63.3522,63.4313,63.1544,63.1544,21056.0
2020-04-01 14:30:00,63.85,63.86,63.54,63.58,39074.0,63.1346,63.1445,62.8281,62.8677,39074.0
2020-04-01 14:35:00,63.58,63.6,63.33,63.57,27788.0,62.8677,62.8874,62.6205,62.8578,27788.0
2020-04-01 14:40:00,63.57,63.77,63.52,63.67,26680.0,62.8578,63.0555,62.8083,62.9566,26680.0
2020-04-01 14:45:00,63.67,64.0,63.55,63.69,87914.0,62.9566,63.283,62.838,62.9764,87914.0
2020-04-01 14:50:00,63.69,63.71,63.45,63.54,38647.0,62.9764,62.9962,62.7391,62.8281,38647.0
2020-04-01 14:55:00,63.53,63.59,63.45,63.5,24278.0,62.8182,62.8775,62.7391,62.7886,24278.0
2020-04-01 15:00:00,63.53,63.58,63.38,63.47,29246.0,62.8182,62.8677,62.6699,62.7589,29246.0
2020-04-01 15:05:00,63.49,63.55,63.19,63.22,55688.0,62.7787,62.838,62.482,62.5117,55688.0
2020-04-01 15:10:00,63.21,63.21,62.96,63.05,41922.0,62.5018,62.5018,62.2546,62.3436,41922.0
2020-04-01 15:15:00,63.06,63.16,62.91,63.12,63762.0,62.3535,62.4524,62.2052,62.4128,63762.0
2020-04-01 15:20:00,63.14,63.14,62.9,62.97,75491.0,62.4326,62.4326,62.1953,62.2645,75491.0
2020-04-01 15:25:00,62.96,62.97,62.38,62.5,62310.0,62.2546,62.2645,61.6811,61.7998,62310.0
2020-04-01 15:30:00,62.5,62.62,62.46,62.5,66682.0,61.7998,61.9184,61.7602,61.7998,66682.0
2020-04-01 15:35:00,62.48,62.6,62.36,62.39,93138.0,61.78,61.8986,61.6613,61.691,93138.0
2020-04-01 15:40:00,62.4,62.79,62.39,62.57,60955.0,61.7009,62.0865,61.691,61.869,60955.0
2020-04-01 15:45:00,62.56,63.45,62.52,63.11,76362.0,61.8591,62.7391,61.8195,62.4029,76362.0
2020-04-01 15:50:00,63.03,63.21,62.9,63.14,106111.0,62.3238,62.5018,62.1953,62.4326,106111.0
2020-04-01 15:55:00,63.13,63.69,62.93,63.15,258861.0,62.4227,62.9764,62.2249,62.4425,258861.0
2020-04-02 09:30:00,62.33,65.99,62.24,65.31,233986.0,61.6317,65.2507,61.5427,64.5783,233986.0
2020-04-02 09:35:00,64.96,65.5,64.22,64.92,75348.0,64.2322,64.7661,63.5005,64.1926,75348.0
2020-04-02 09:40:00,64.91,65.03,63.76,63.93,94200.0,64.1828,64.3014,63.0456,63.2137,94200.0
2020-04-02 09:45:00,63.95,64.11,62.53,62.71,95374.0,63.2335,63.3917,61.8294,62.0074,95374.0
2020-04-02 09:50:00,62.7,63.5,62.41,63.16,78222.0,61.9975,62.7886,61.7108,62.4524,78222.0
2020-04-02 09:55:00,63.0,63.58,62.97,63.52,51783.0,62.2942,62.8677,62.2645,62.8083,51783.0
2020-04-02 10:00:00,63.57,63.77,63.0,63.54,47156.0,62.8578,63.0555,62.2942,62.8281,47156.0
2020-04-02 10:05:00,63.5,63.5,62.96,63.1,43889.0,62.7886,62.7886,62.2546,62.393,43889.0
2020-04-02 10:10:00,63.16,64.07,63.05,64.01,59112.0,62.4524,63.3522,62.3436,63.2928,59112.0
2020-04-02 10:15:00,64.0,64.03,63.5,63.78,55323.0,63.283,63.3126,62.7886,63.0654,55323.0
2020-04-02 10:20:00,63.84,64.24,63.8,63.98,44903.0,63.1247,63.5203,63.0852,63.2632,44903.0
2020-04-02 10:25:00,63.98,64.02,63.39,63.74,38570.0,63.2632,63.3027,62.6798,63.0259,38570.0
2020-04-02 10:30:00,63.69,64.17,63.58,63.94,43240.0,62.9764,63.451,62.8677,63.2236,43240.0
2020-04-02 10:35:00,63.93,64.22,63.7,63.99,138960.0,63.2137,63.5005,62.9863,63.2731,138960.0
2020-04-02 10:40:00,64.0,64.01,63.69,63.8,68222.0,63.283,63.2928,62.9764,63.0852,68222.0
2020-04-02 10:45:00,63.75,63.88,63.0,63.0,123361.0,63.0358,63.1643,62.2942,62.2942,123361.0
2020-04-02 10:50:00,63.0,63.36,62.93,63.36,31253.0,62.2942,62.6501,62.2249,62.6501,31253.0
2020-04-02 10:55:00,63.42,63.67,63.17,63.33,32950.0,62.7094,62.9566,62.4622,62.6205,32950.0
2020-04-02 11:00:00,63.4,63.69,63.18,63.64,38724.0,62.6897,62.9764,62.4721,62.927,38724.0
2020-04-02 11:05:00,63.58,63.64,62.83,63.06,55991.0,62.8677,62.927,62.1261,62.3535,55991.0
2020-04-02 11:10:00,63.06,63.19,62.6,62.75,84019.0,62.3535,62.482,61.8986,62.047,84019.0
2020-04-02 11:15:00,62.75,63.2,62.74,63.01,43674.0,62.047,62.4919,62.0371,62.304,43674.0
2020-04-02 11:20:00,63.02,63.13,62.61,62.65,51004.0,62.3139,62.4227,61.9085,61.9481,51004.0
2020-04-02 11:25:00,62.71,62.78,62.23,62.29,36572.0,62.0074,62.0766,61.5328,61.5921,36572.0
2020-04-02 11:30:00,62.3,62.77,62.2,62.57,22704.0,61.602,62.0667,61.5031,61.869,22704.0
2020-04-02 11:35:00,62.66,62.96,62.36,62.52,19457.0,61.958,62.2546,61.6613,61.8195,19457.0
2020-04-02 11:40:00,62.52,62.58,62.2,62.3,35989.0,61.8195,61.8789,61.5031,61.602,35989.0
2020-04-02 11:45:00,62.27,62.82,62.25,62.67,17195.0,61.5723,62.1162,61.5526,61.9679,17195.0
2020-04-02 11:50:00,62.69,62.79,62.4,62.55,16168.0,61.9876,62.0865,61.7009,61.8492,16168.0
2020-04-02 11:55:00,62.53,62.7,62.35,62.5,47316.0,61.8294,61.9975,61.6514,61.7998,47316.0
2020-04-02 12:00:00,62.49,62.53,62.24,62.37,15101.0,61.7899,61.8294,61.5427,61.6712,15101.0
2020-04-02 12:05:00,62.45,62.79,62.45,62.58,27585.0,61.7503,62.0865,61.7503,61.8789,27585.0
2020-04-02 12:10:00,62.62,63.16,62.57,62.95,30267.0,61.9184,62.4524,61.869,62.2447,30267.0
2020-04-02 12:15:00,62.94,63.04,62.51,62.54,36856.0,62.2348,62.3337,61.8096,61.8393,36856.0
2020-04-02 12:20:00,62.44,62.49,61.73,62.09,120875.0,61.7404,61.7899,61.0384,61.3943,120875.0
2020-04-02 12:25:00,62.09,62.54,62.0,62.32,49188.0,61.3943,61.8393,61.3054,61.6218,49188.0
2020-04-02 12:30:00,62.32,62.42,61.63,61.89,24971.0,61.6218,61.7207,60.9395,61.1966,24971.0
2020-04-02 12:35:00,61.88,62.2,61.79,62.01,22297.0,61.1867,61.5031,61.0977,61.3152,22297.0
2020-04-02 12:40:00,62.0,62.07,61.72,61.85,27003.0,61.3054,61.3746,61.0285,61.157,27003.0
2020-04-02 12:45:00,61.87,62.13,61.74,61.9,212599.0,61.1768,61.4339,61.0483,61.2065,212599.0
2020-04-02 12:50:00,61.9,62.11,61.58,61.58,174261.0,61.2065,61.4141,60.8901,60.8901,174261.0
2020-04-02 12:55:00,61.58,61.75,61.3,61.36,115347.0,60.8901,61.0582,60.6132,60.6725,115347.0
2020-04-02 13:00:00,61.39,61.56,61.24,61.48,38136.0,60.7022,60.8703,60.5539,60.7912,38136.0
2020-04-02 13:05:00,61.43,61.67,61.41,61.45,57601.0,60.7417,60.9791,60.722,60.7615,57601.0
2020-04-02 13:10:00,61.43,61.54,61.2,61.22,30171.0,60.7417,60.8505,60.5143,60.5341,30171.0
2020-04-02 13:15:00,61.28,61.44,60.97,60.98,36909.0,60.5934,60.7516,60.2869,60.2968,36909.0
2020-04-02 13:20:00,61.0,61.22,60.95,61.05,33214.0,60.3166,60.5341,60.2671,60.366,33214.0
2020-04-02 13:25:00,61.05,61.18,60.94,60.98,37338.0,60.366,60.4945,60.2572,60.2968,37338.0
2020-04-02 13:30:00,61.1,61.33,60.99,61.29,27864.0,60.4154,60.6429,60.3067,60.6033,27864.0
2020-04-02 13:35:00,61.19,61.55,61.12,61.29,33687.0,60.5044,60.8604,60.4352,60.6033,33687.0
2020-04-02 13:40:00,61.29,61.34,60.99,61.06,35030.0,60.6033,60.6528,60.3067,60.3759,35030.0
2020-04-02 13:45:00,61.09,61.22,60.96,60.99,47113.0,60.4056,60.5341,60.277,60.3067,47113.0
2020-04-02 13:50:00,60.99,61.17,60.59,60.67,89729.0,60.3067,60.4847,59.9112,59.9903,89729.0
2020-04-02 13:55:00,60.68,60.71,60.28,60.42,57464.0,60.0001,60.0298,59.6046,59.7431,57464.0
2020-04-02 14:00:00,60.42,60.62,60.05,60.1,108756.0,59.7431,59.9408,59.3772,59.4266,108756.0
2020-04-02 14:05:00,60.13,60.23,60.03,60.08,40535.0,59.4563,59.5552,59.3574,59.4069,40535.0
2020-04-02 14:10:00,60.11,60.16,59.75,60.05,75243.0,59.4365,59.486,59.0806,59.3772,75243.0
2020-04-02 14:15:00,60.05,60.18,59.81,59.87,79450.0,59.3772,59.5057,59.1399,59.1992,79450.0
2020-04-02 14:20:00,59.93,60.13,59.68,59.83,89778.0,59.2585,59.4563,59.0114,59.1597,89778.0
2020-04-02 14:25:00,59.82,60.09,59.78,59.87,102770.0,59.1498,59.4168,59.1102,59.1992,102770.0
2020-04-02 14:30:00,59.87,60.34,59.73,60.07,84751.0,59.1992,59.664,59.0608,59.397,84751.0
2020-04-02 14:35:00,60.07,60.53,59.94,60.29,56020.0,59.397,59.8518,59.2684,59.6145,56020.0
2020-04-02 14:40:00,60.29,60.35,59.95,60.02,119403.0,59.6145,59.6738,59.2783,59.3475,119403.0
2020-04-02 14:45:00,60.0,60.31,59.77,59.96,63756.0,59.3278,59.6343,59.1003,59.2882,63756.0
2020-04-02 14:50:00,59.97,60.1,59.68,59.86,66696.0,59.2981,59.4266,59.0114,59.1893,66696.0
2020-04-02 14:55:00,59.9,59.95,59.59,59.79,110906.0,59.2289,59.2783,58.9224,59.1201,110906.0
2020-04-02 15:00:00,59.75,60.13,59.75,59.89,117782.0,59.0806,59.4563,59.0806,59.219,117782.0
2020-04-02 15:05:00,59.96,60.27,59.88,60.16,91220.0,59.2882,59.5947,59.2091,59.486,91220.0
2020-04-02 15:10:00,60.14,60.19,59.73,59.77,109617.0,59.4662,59.5156,59.0608,59.1003,109617.0
2020-04-02 15:15:00,59.75,59.82,59.52,59.68,69041.0,59.0806,59.1498,58.8531,59.0114,69041.0
2020-04-02 15:20:00,59.72,59.73,58.96,58.96,118049.0,59.0509,59.0608,58.2994,58.2994,118049.0
2020-04-02 15:25:00,59.02,59.11,58.57,58.65,121468.0,58.3587,58.4477,57.9138,57.9929,121468.0
2020-04-02 15:30:00,58.65,58.82,58.24,58.37,180104.0,57.9929,58.161,57.5875,57.716,180104.0
2020-04-02 15:35:00,58.27,58.41,57.69,58.03,221725.0,57.6171,57.7556,57.0436,57.3798,221725.0
2020-04-02 15:40:00,58.08,58.45,57.69,58.38,189289.0,57.4293,57.7951,57.0436,57.7259,189289.0
2020-04-02 15:45:00,58.38,58.49,58.0,58.08,270639.0,57.7259,57.8347,57.3502,57.4293,270639.0
2020-04-02 15:50:00,58.11,58.41,58.0,58.02,462350.0,57.4589,57.7556,57.3502,57.3699,462350.0
2020-04-02 15:55:00,58.02,58.15,57.0,57.87,542360.0,57.3699,57.4985,56.3614,57.2216,542360.0
2020-04-03 09:30:00,58.0,59.24,57.53,58.39,157051.0,57.3502,58.5763,56.8854,57.7358,157051.0
2020-04-03 09:35:00,58.44,59.05,57.87,58.88,79347.0,57.7852,58.3884,57.2216,58.2203,79347.0
2020-04-03 09:40:00,58.98,59.48,58.6,58.63,77902.0,58.3192,58.8136,57.9435,57.9731,77902.0
2020-04-03 09:45:00,58.65,59.0,58.29,58.39,39837.0,57.9929,58.339,57.6369,57.7358,39837.0
2020-04-03 09:50:00,58.33,58.6,57.92,58.38,49849.0,57.6765,57.9435,57.2711,57.7259,49849.0
2020-04-03 09:55:00,58.36,58.66,58.01,58.01,121849.0,57.7061,58.0028,57.3601,57.3601,121849.0
2020-04-03 10:00:00,58.02,58.36,57.58,57.59,178441.0,57.3699,57.7061,56.9349,56.9448,178441.0
2020-04-03 10:05:00,57.52,58.0,57.51,57.69,55839.0,56.8756,57.3502,56.8657,57.0436,55839.0
2020-04-03 10:10:00,57.66,57.72,57.26,57.67,56986.0,57.014,57.0733,56.6185,57.0239,56986.0
2020-04-03 10:15:00,57.67,57.67,57.2,57.44,54783.0,57.0239,57.0239,56.5591,56.7964,54783.0
2020-04-03 10:20:00,57.45,58.08,57.31,57.65,97706.0,56.8063,57.4293,56.6679,57.0041,97706.0
2020-04-03 10:25:00,57.65,57.65,57.12,57.5,92892.0,57.0041,57.0041,56.48,56.8558,92892.0
2020-04-03 10:30:00,57.5,57.62,56.58,56.59,178865.0,56.8558,56.9744,55.9461,55.956,178865.0
2020-04-03 10:35:00,56.6,57.25,56.56,56.77,127706.0,55.9659,56.6086,55.9263,56.134,127706.0
2020-04-03 10:40:00,56.8,56.8,56.02,56.33,88702.0,56.1636,56.1636,55.3924,55.6989,88702.0
2020-04-03 10:45:00,56.26,56.95,56.05,56.95,71516.0,55.6297,56.3119,55.422,56.3119,71516.0
2020-04-03 10:50:00,56.96,57.95,56.89,57.16,88596.0,56.3218,57.3007,56.2526,56.5196,88596.0
2020-04-03 10:55:00,57.11,57.4,56.87,57.06,30184.0,56.4701,56.7569,56.2328,56.4207,30184.0
2020-04-03 11:00:00,57.09,57.5,57.0,57.0,19295.0,56.4504,56.8558,56.3614,56.3614,19295.0
2020-04-03 11:05:00,56.96,57.07,56.35,56.43,27211.0,56.3218,56.4306,55.7187,55.7978,27211.0
2020-04-03 11:10:00,56.43,56.92,56.21,56.21,61436.0,55.7978,56.2823,55.5802,55.5802,61436.0
2020-04-03 11:15:00,56.21,56.42,56.01,56.12,81170.0,55.5802,55.7879,55.3825,55.4912,81170.0
2020-04-03 11:20:00,56.13,56.25,55.8,55.83,104765.0,55.5011,55.6198,55.1748,55.2045,104765.0
2020-04-03 11:25:00,55.81,56.17,55.57,55.97,102479.0,55.1847,55.5407,54.9474,55.3429,102479.0
2020-04-03 11:30:00,55.97,56.23,55.9,56.02,66650.0,55.3429,55.6,55.2737,55.3924,66650.0
2020-04-03 11:35:00,55.99,56.04,55.71,55.8,62518.0,55.3627,55.4121,55.0858,55.1748,62518.0
2020-04-03 11:40:00,55.8,55.81,55.26,55.44,77066.0,55.1748,55.1847,54.6409,54.8189,77066.0
2020-04-03 11:45:00,55.4,55.57,55.25,55.37,69584.0,54.7793,54.9474,54.631,54.7496,69584.0
2020-04-03 11:50:00,55.37,55.53,55.25,55.25,47685.0,54.7496,54.9078,54.631,54.631,47685.0
2020-04-03 11:55:00,55.25,55.65,55.13,55.41,147424.0,54.631,55.0265,54.5123,54.7892,147424.0
2020-04-03 12:00:00,55.36,55.75,55.35,55.74,49061.0,54.7398,55.1254,54.7299,55.1155,49061.0
2020-04-03 12:05:00,55.77,55.88,55.61,55.66,23109.0,55.1452,55.2539,54.987,55.0364,23109.0
2020-04-03 12:10:00,55.67,55.93,55.59,55.75,26962.0,55.0463,55.3034,54.9672,55.1254,26962.0
2020-04-03 12:15:00,55.75,56.05,55.72,55.95,66510.0,55.1254,55.422,55.0957,55.3231,66510.0
2020-04-03 12:20:00,56.0,56.09,55.89,55.9,40453.0,55.3726,55.4616,55.2638,55.2737,40453.0
2020-04-03 12:25:00,55.88,56.31,55.85,56.21,45492.0,55.2539,55.6791,55.2243,55.5802,45492.0
2020-04-03 12:30:00,56.17,56.28,55.67,55.69,67244.0,55.5407,55.6494,55.0463,55.0661,67244.0
2020-04-03 12:35:00,55.72,55.72,55.16,55.37,69233.0,55.0957,55.0957,54.542,54.7496,69233.0
2020-04-03 12:40:00,55.33,55.6,55.19,55.47,58692.0,54.7101,54.9771,54.5717,54.8485,58692.0
2020-04-03 12:45:00,55.48,55.51,54.63,54.89,126417.0,54.8584,54.8881,54.0179,54.275,126417.0
2020-04-03 12:50:00,54.85,55.08,54.72,54.77,22689.0,54.2355,54.4629,54.1069,54.1564,22689.0
2020-04-03 12:55:00,54.77,54.95,54.66,54.75,288299.0,54.1564,54.3343,54.0476,54.1366,288299.0
2020-04-03 13:00:00,54.8,54.88,54.57,54.64,189280.0,54.186,54.2651,53.9586,54.0278,189280.0
2020-04-03 13:05:00,54.65,54.92,54.64,54.75,52064.0,54.0377,54.3047,54.0278,54.1366,52064.0
2020-04-03 13:10:00,54.75,54.78,54.58,54.67,30264.0,54.1366,54.1663,53.9685,54.0575,30264.0
2020-04-03 13:15:00,54.69,54.79,54.63,54.63,26954.0,54.0773,54.1761,54.0179,54.0179,26954.0
2020-04-03 13:20:00,54.66,54.69,54.41,54.57,48499.0,54.0476,54.0773,53.8004,53.9586,48499.0
2020-04-03 13:25:00,54.54,54.61,54.25,54.26,50187.0,53.9289,53.9982,53.6422,53.6521,50187.0
2020-04-03 13:30:00,54.22,54.24,53.7,54.14,77889.0,53.6125,53.6323,53.0984,53.5334,77889.0
2020-04-03 13:35:00,54.16,54.28,53.91,54.1,27993.0,53.5532,53.6719,53.306,53.4939,27993.0
2020-04-03 13:40:00,54.08,54.12,53.88,53.9,30205.0,53.4741,53.5136,53.2763,53.2961,30205.0
2020-04-03 13:45:00,53.94,54.08,53.94,54.02,53593.0,53.3357,53.4741,53.3357,53.4148,53593.0
2020-04-03 13:50:00,54.05,54.66,53.97,54.65,42970.0,53.4444,54.0476,53.3653,54.0377,42970.0
2020-04-03 13:55:00,54.57,54.57,54.15,54.36,23967.0,53.9586,53.9586,53.5433,53.751,23967.0
2020-04-03 14:00:00,54.29,54.62,54.22,54.43,80290.0,53.6817,54.008,53.6125,53.8202,80290.0
2020-04-03 14:05:00,54.46,54.67,54.28,54.56,64228.0,53.8498,54.0575,53.6719,53.9487,64228.0
2020-04-03 14:10:00,54.55,54.56,54.04,54.13,68466.0,53.9388,53.9487,53.4345,53.5235,68466.0
2020-04-03 14:15:00,54.11,54.23,53.99,54.2,33983.0,53.5038,53.6224,53.3851,53.5927,33983.0
2020-04-03 14:20:00,54.17,54.87,54.14,54.55,137916.0,53.5631,54.2552,53.5334,53.9388,137916.0
2020-04-03 14:25:00,54.58,55.4,54.57,55.22,81282.0,53.9685,54.7793,53.9586,54.6013,81282.0
2020-04-03 14:30:00,55.31,55.54,55.09,55.5,39456.0,54.6903,54.9177,54.4728,54.8782,39456.0
2020-04-03 14:35:00,55.46,55.67,55.4,55.52,49774.0,54.8386,55.0463,54.7793,54.898,49774.0
2020-04-03 14:40:00,55.48,55.61,55.38,55.44,29865.0,54.8584,54.987,54.7595,54.8189,29865.0
2020-04-03 14:45:00,55.45,55.72,55.43,55.65,33934.0,54.8287,55.0957,54.809,55.0265,33934.0
2020-04-03 14:50:00,55.62,56.45,55.62,56.33,81046.0,54.9968,55.8175,54.9968,55.6989,81046.0
2020-04-03 14:55:00,56.31,57.01,56.25,56.98,171192.0,55.6791,56.3713,55.6198,56.3416,171192.0
2020-04-03 15:00:00,57.0,57.04,55.97,56.08,66924.0,56.3614,56.4009,55.3429,55.4517,66924.0
2020-04-03 15:05:00,56.17,56.78,56.05,56.36,79505.0,55.5407,56.1438,55.422,55.7285,79505.0
2020-04-03 15:10:00,56.34,56.9,56.26,56.69,33680.0,55.7088,56.2625,55.6297,56.0549,33680.0
2020-04-03 15:15:00,56.7,56.8,56.54,56.6,38194.0,56.0647,56.1636,55.9065,55.9659,38194.0
2020-04-03 15:20:00,56.61,56.74,56.22,56.32,44466.0,55.9757,56.1043,55.5901,55.689,44466.0
2020-04-03 15:25:00,56.27,56.44,55.93,56.06,52989.0,55.6396,55.8077,55.3034,55.4319,52989.0
2020-04-03 15:30:00,56.05,56.24,56.01,56.02,55043.0,55.422,55.6099,55.3825,55.3924,55043.0
2020-04-03 15:35:00,56.0,56.11,55.93,56.03,51893.0,55.3726,55.4813,55.3034,55.4022,51893.0
2020-04-03 15:40:00,56.05,56.1,55.58,55.59,49364.0,55.422,55.4715,54.9573,54.9672,49364.0
2020-04-03 15:45:00,55.57,56.11,55.45,55.55,123466.0,54.9474,55.4813,54.8287,54.9276,123466.0
2020-04-03 15:50:00,55.67,56.24,55.52,55.68,160612.0,55.0463,55.6099,54.898,55.0562,160612.0
2020-04-03 15:55:00,55.68,56.08,55.45,55.93,293346.0,55.0562,55.4517,54.8287,55.3034,293346.0
2020-04-06 09:30:00,60.87,61.68,60.12,60.9,285507.0,60.188,60.9889,59.4464,60.2177,285507.0
2020-04-06 09:35:00,60.89,61.26,60.55,61.03,117453.0,60.2078,60.5736,59.8716,60.3462,117453.0
2020-04-06 09:40:00,61.03,61.26,60.6,61.02,217831.0,60.3462,60.5736,59.921,60.3363,217831.0
2020-04-06 09:45:00,61.13,61.47,60.75,60.79,121409.0,60.4451,60.7813,60.0694,60.1089,121409.0
2020-04-06 09:50:00,60.79,61.36,60.68,60.94,100892.0,60.1089,60.6725,60.0001,60.2572,100892.0
2020-04-06 09:55:00,61.02,61.19,60.75,61.05,106906.0,60.3363,60.5044,60.0694,60.366,106906.0
2020-04-06 10:00:00,61.05,61.28,60.92,61.08,98864.0,60.366,60.5934,60.2375,60.3957,98864.0
2020-04-06 10:05:00,61.04,61.25,60.84,61.05,105690.0,60.3561,60.5638,60.1584,60.366,105690.0
2020-04-06 10:10:00,61.01,61.38,60.87,61.24,138203.0,60.3264,60.6923,60.188,60.5539,138203.0
2020-04-06 10:15:00,61.21,61.63,61.14,61.62,111538.0,60.5242,60.9395,60.455,60.9296,111538.0
2020-04-06 10:20:00,61.59,61.6,61.14,61.24,140864.0,60.9,60.9098,60.455,60.5539,140864.0
2020-04-06 10:25:00,61.26,61.39,60.86,61.13,121560.0,60.5736,60.7022,60.1781,60.4451,121560.0
2020-04-06 10:30:00,61.1,61.15,60.52,60.7,81528.0,60.4154,60.4649,59.8419,60.0199,81528.0
2020-04-06 10:35:00,60.75,60.99,60.26,60.86,58837.0,60.0694,60.3067,59.5849,60.1781,58837.0
2020-04-06 10:40:00,60.8,61.0,60.69,60.84,42584.0,60.1188,60.3166,60.01,60.1584,42584.0
2020-04-06 10:45:00,60.86,60.96,60.65,60.88,45978.0,60.1781,60.277,59.9705,60.1979,45978.0
2020-04-06 10:50:00,60.88,61.47,60.88,61.35,67891.0,60.1979,60.7813,60.1979,60.6626,67891.0
2020-04-06 10:55:00,61.44,62.08,61.44,61.73,103886.0,60.7516,61.3845,60.7516,61.0384,103886.0
2020-04-06 11:00:00,61.73,61.97,61.4,61.7,72618.0,61.0384,61.2757,60.7121,61.0087,72618.0
2020-04-06 11:05:00,61.74,61.91,61.33,61.44,67112.0,61.0483,61.2164,60.6429,60.7516,67112.0
2020-04-06 11:10:00,61.47,61.98,61.41,61.96,50496.0,60.7813,61.2856,60.722,61.2658,50496.0
2020-04-06 11:15:00,62.0,62.18,61.96,62.12,59586.0,61.3054,61.4833,61.2658,61.424,59586.0
2020-04-06 11:20:00,62.13,62.15,61.81,61.91,46522.0,61.4339,61.4537,61.1175,61.2164,46522.0
2020-04-06 11:25:00,61.87,62.39,61.86,62.31,42357.0,61.1768,61.691,61.1669,61.6119,42357.0
2020-04-06 11:30:00,62.34,62.35,61.97,62.07,20169.0,61.6415,61.6514,61.2757,61.3746,20169.0
2020-04-06 11:35:00,62.04,62.44,62.04,62.44,26589.0,61.3449,61.7404,61.3449,61.7404,26589.0
2020-04-06 11:40:00,62.39,62.46,62.17,62.3,25172.0,61.691,61.7602,61.4735,61.602,25172.0
2020-04-06 11:45:00,62.28,62.29,62.11,62.2,21082.0,61.5822,61.5921,61.4141,61.5031,21082.0
2020-04-06 11:50:00,62.23,63.25,62.21,63.11,80330.0,61.5328,62.5414,61.513,62.4029,80330.0
2020-04-06 11:55:00,63.15,63.33,62.73,62.89,147035.0,62.4425,62.6205,62.0272,62.1854,147035.0
2020-04-06 12:00:00,62.89,63.22,62.82,63.16,48839.0,62.1854,62.5117,62.1162,62.4524,48839.0
2020-04-06 12:05:00,63.16,63.73,63.04,63.54,37945.0,62.4524,63.016,62.3337,62.8281,37945.0
2020-04-06 12:10:00,63.56,63.68,63.37,63.46,54536.0,62.8479,62.9665,62.66,62.749,54536.0
2020-04-06 12:15:00,63.46,63.58,63.27,63.49,38467.0,62.749,62.8677,62.5611,62.7787,38467.0
2020-04-06 12:20:00,63.49,64.33,63.48,64.29,148012.0,62.7787,63.6093,62.7688,63.5697,148012.0
2020-04-06 12:25:00,64.3,64.34,63.42,63.6,85129.0,63.5796,63.6191,62.7094,62.8874,85129.0
2020-04-06 12:30:00,63.55,63.76,63.46,63.6,37706.0,62.838,63.0456,62.749,62.8874,37706.0
2020-04-06 12:35:00,63.57,63.58,63.3,63.46,25781.0,62.8578,62.8677,62.5908,62.749,25781.0
2020-04-06 12:40:00,63.49,63.53,63.13,63.25,40617.0,62.7787,62.8182,62.4227,62.5414,40617.0
2020-04-06 12:45:00,63.25,63.28,62.88,63.0,32640.0,62.5414,62.571,62.1755,62.2942,32640.0
2020-04-06 12:50:00,63.0,63.24,62.91,63.19,99626.0,62.2942,62.5315,62.2052,62.482,99626.0
2020-04-06 12:55:00,63.21,63.31,62.92,63.16,44341.0,62.5018,62.6007,62.2151,62.4524,44341.0
2020-04-06 13:00:00,63.2,63.23,62.97,62.97,73104.0,62.4919,62.5216,62.2645,62.2645,73104.0
2020-04-06 13:05:00,63.0,63.14,62.62,62.77,458625.0,62.2942,62.4326,61.9184,62.0667,458625.0
2020-04-06 13:10:00,62.79,62.94,62.65,62.73,559229.0,62.0865,62.2348,61.9481,62.0272,559229.0
2020-04-06 13:15:00,62.74,62.87,62.62,62.69,60312.0,62.0371,62.1656,61.9184,61.9876,60312.0
2020-04-06 13:20:00,62.7,62.74,62.55,62.63,40319.0,61.9975,62.0371,61.8492,61.9283,40319.0
2020-04-06 13:25:00,62.64,63.18,62.61,63.16,45901.0,61.9382,62.4721,61.9085,62.4524,45901.0
2020-04-06 13:30:00,63.2,63.25,63.02,63.12,29814.0,62.4919,62.5414,62.3139,62.4128,29814.0
2020-04-06 13:35:00,63.12,63.41,63.1,63.13,30634.0,62.4128,62.6996,62.393,62.4227,30634.0
2020-04-06 13:40:00,63.14,63.24,63.06,63.16,31934.0,62.4326,62.5315,62.3535,62.4524,31934.0
2020-04-06 13:45:00,63.16,63.34,63.12,63.29,85164.0,62.4524,62.6303,62.4128,62.5809,85164.0
2020-04-06 13:50:00,63.22,63.3,63.06,63.07,50444.0,62.5117,62.5908,62.3535,62.3634,50444.0
2020-04-06 13:55:00,63.06,63.09,62.99,63.02,21994.0,62.3535,62.3831,62.2843,62.3139,21994.0
2020-04-06 14:00:00,63.06,63.06,62.64,62.85,239570.0,62.3535,62.3535,61.9382,62.1458,239570.0
2020-04-06 14:05:00,62.89,62.98,62.51,62.58,35695.0,62.1854,62.2744,61.8096,61.8789,35695.0
2020-04-06 14:10:00,62.58,62.58,62.19,62.39,34732.0,61.8789,61.8789,61.4932,61.691,34732.0
2020-04-06 14:15:00,62.39,62.42,62.21,62.32,25785.0,61.691,61.7207,61.513,61.6218,25785.0
2020-04-06 14:20:00,62.34,62.68,62.33,62.62,17946.0,61.6415,61.9777,61.6317,61.9184,17946.0
2020-04-06 14:25:00,62.7,62.78,62.4,62.72,27909.0,61.9975,62.0766,61.7009,62.0173,27909.0
2020-04-06 14:30:00,62.71,62.83,62.65,62.8,176406.0,62.0074,62.1261,61.9481,62.0964,176406.0
2020-04-06 14:35:00,62.84,63.05,62.79,63.05,30973.0,62.1359,62.3436,62.0865,62.3436,30973.0
2020-04-06 14:40:00,63.05,63.28,63.0,63.15,91147.0,62.3436,62.571,62.2942,62.4425,91147.0
2020-04-06 14:45:00,63.12,63.24,63.02,63.23,39702.0,62.4128,62.5315,62.3139,62.5216,39702.0
2020-04-06 14:50:00,63.2,63.24,62.94,62.96,62469.0,62.4919,62.5315,62.2348,62.2546,62469.0
2020-04-06 14:55:00,62.96,63.0,62.82,62.86,17575.0,62.2546,62.2942,62.1162,62.1557,17575.0
2020-04-06 15:00:00,62.88,63.03,62.81,62.89,39544.0,62.1755,62.3238,62.1063,62.1854,39544.0
2020-04-06 15:05:00,62.89,63.12,62.86,62.96,34676.0,62.1854,62.4128,62.1557,62.2546,34676.0
2020-04-06 15:10:00,62.93,63.02,62.8,62.95,152980.0,62.2249,62.3139,62.0964,62.2447,152980.0
2020-04-06 15:15:00,62.96,63.09,62.74,62.8,45415.0,62.2546,62.3831,62.0371,62.0964,45415.0
2020-04-06 15:20:00,62.77,63.13,62.77,63.07,62119.0,62.0667,62.4227,62.0667,62.3634,62119.0
2020-04-06 15:25:00,63.07,63.09,62.81,62.87,71876.0,62.3634,62.3831,62.1063,62.1656,71876.0
2020-04-06 15:30:00,62.89,62.89,62.52,62.6,67401.0,62.1854,62.1854,61.8195,61.8986,67401.0
2020-04-06 15:35:00,62.58,62.73,62.55,62.62,67459.0,61.8789,62.0272,61.8492,61.9184,67459.0
2020-04-06 15:40:00,62.62,62.98,62.6,62.93,231503.0,61.9184,62.2744,61.8986,62.2249,231503.0
2020-04-06 15:45:00,62.94,63.06,62.85,63.0,294885.0,62.2348,62.3535,62.1458,62.2942,294885.0
2020-04-06 15:50:00,63.0,63.8,62.99,63.73,242596.0,62.2942,63.0852,62.2843,63.016,242596.0
2020-04-06 15:55:00,63.76,64.08,63.56,63.8,479749.0,63.0456,63.3621,62.8479,63.0852,479749.0
2020-04-07 09:30:00,70.18,73.48,69.15,69.45,440503.0,69.3937,72.6567,68.3752,68.6719,440503.0
2020-04-07 09:35:00,69.46,70.81,69.02,69.02,160451.0,68.6818,70.0167,68.2467,68.2467,160451.0
2020-04-07 09:40:00,69.24,70.43,68.5,69.91,228972.0,68.4642,69.6409,67.7325,69.1267,228972.0
2020-04-07 09:45:00,69.97,70.66,69.82,70.11,178304.0,69.1861,69.8683,69.0377,69.3245,178304.0
2020-04-07 09:50:00,70.11,70.79,69.86,70.29,200006.0,69.3245,69.9969,69.0773,69.5025,200006.0
2020-04-07 09:55:00,70.34,70.75,70.15,70.6,194128.0,69.5519,69.9573,69.364,69.809,194128.0
2020-04-07 10:00:00,70.61,70.98,70.28,70.53,134255.0,69.8189,70.1847,69.4926,69.7398,134255.0
2020-04-07 10:05:00,70.53,71.0,70.31,70.36,177580.0,69.7398,70.2045,69.5223,69.5717,177580.0
2020-04-07 10:10:00,70.37,70.44,69.14,69.61,134882.0,69.5816,69.6508,68.3654,68.8301,134882.0
2020-04-07 10:15:00,69.69,69.69,68.55,68.67,165129.0,68.9092,68.9092,67.782,67.9006,165129.0
2020-04-07 10:20:00,68.63,68.84,67.32,67.49,144688.0,67.8611,68.0687,66.5658,66.7338,144688.0
2020-04-07 10:25:00,67.45,67.59,66.68,67.49,182525.0,66.6943,66.8327,65.9329,66.7338,182525.0
2020-04-07 10:30:00,67.54,69.31,67.52,68.48,148199.0,66.7833,68.5335,66.7635,67.7128,148199.0
2020-04-07 10:35:00,68.47,68.57,67.85,68.5,92486.0,67.7029,67.8017,67.0898,67.7325,92486.0
2020-04-07 10:40:00,68.42,68.48,67.44,67.44,49609.0,67.6534,67.7128,66.6844,66.6844,49609.0
2020-04-07 10:45:00,67.56,67.57,65.8,66.08,77962.0,66.8031,66.813,65.0628,65.3396,77962.0
2020-04-07 10:50:00,66.07,66.41,65.56,66.02,103043.0,65.3298,65.6659,64.8255,65.2803,103043.0
2020-04-07 10:55:00,66.02,66.99,65.68,66.87,65273.0,65.2803,66.2395,64.9441,66.1208,65273.0
2020-04-07 11:00:00,66.83,67.07,66.53,67.02,56866.0,66.0812,66.3186,65.7846,66.2691,56866.0
2020-04-07 11:05:00,67.02,67.81,67.0,67.06,94713.0,66.2691,67.0503,66.2493,66.3087,94713.0
2020-04-07 11:10:00,67.08,67.73,67.02,67.42,53098.0,66.3284,66.9712,66.2691,66.6646,53098.0
2020-04-07 11:15:00,67.5,68.01,67.14,67.24,55543.0,66.7437,67.248,66.3878,66.4866,55543.0
2020-04-07 11:20:00,67.19,67.19,65.93,66.71,88868.0,66.4372,66.4372,65.1913,65.9626,88868.0
2020-04-07 11:25:00,66.65,66.98,66.02,66.67,39729.0,65.9033,66.2296,65.2803,65.923,39729.0
2020-04-07 11:30:00,66.63,67.5,66.63,67.4,32262.0,65.8835,66.7437,65.8835,66.6449,32262.0
2020-04-07 11:35:00,67.49,67.61,67.12,67.51,28940.0,66.7338,66.8525,66.368,66.7536,28940.0
2020-04-07 11:40:00,67.63,68.0,67.31,67.62,50047.0,66.8723,67.2381,66.5559,66.8624,50047.0
2020-04-07 11:45:00,67.65,67.99,67.44,67.75,49267.0,66.8921,67.2282,66.6844,66.9909,49267.0
2020-04-07 11:50:00,67.75,67.94,67.61,67.84,39162.0,66.9909,67.1788,66.8525,67.0799,39162.0
2020-04-07 11:55:00,67.84,68.43,67.7,68.12,74801.0,67.0799,67.6633,66.9415,67.3568,74801.0
2020-04-07 12:00:00,68.09,68.41,68.02,68.34,31420.0,67.3271,67.6435,67.2579,67.5743,31420.0
2020-04-07 12:05:00,68.4,68.55,68.24,68.4,38171.0,67.6337,67.782,67.4754,67.6337,38171.0
2020-04-07 12:10:00,68.44,68.47,68.1,68.32,24594.0,67.6732,67.7029,67.337,67.5545,24594.0
2020-04-07 12:15:00,68.34,68.91,68.33,68.81,67458.0,67.5743,68.1379,67.5644,68.0391,67458.0
2020-04-07 12:20:00,68.81,69.16,68.34,68.42,42613.0,68.0391,68.3851,67.5743,67.6534,42613.0
2020-04-07 12:25:00,68.42,68.55,67.97,68.21,23804.0,67.6534,67.782,67.2085,67.4458,23804.0
2020-04-07 12:30:00,68.17,68.53,68.1,68.3,25669.0,67.4062,67.7622,67.337,67.5348,25669.0
2020-04-07 12:35:00,68.3,68.34,67.96,68.11,22852.0,67.5348,67.5743,67.1986,67.3469,22852.0
2020-04-07 12:40:00,68.18,68.45,68.0,68.37,21327.0,67.4161,67.6831,67.2381,67.604,21327.0
2020-04-07 12:45:00,68.44,68.52,68.3,68.43,25456.0,67.6732,67.7523,67.5348,67.6633,25456.0
2020-04-07 12:50:00,68.46,68.48,68.03,68.28,35034.0,67.693,67.7128,67.2678,67.515,35034.0
2020-04-07 12:55:00,68.28,68.49,68.12,68.36,47293.0,67.515,67.7226,67.3568,67.5941,47293.0
2020-04-07 13:00:00,68.29,68.52,68.22,68.45,22904.0,67.5249,67.7523,67.4557,67.6831,22904.0
2020-04-07 13:05:00,68.45,69.0,68.4,68.48,37191.0,67.6831,68.2269,67.6337,67.7128,37191.0
2020-04-07 13:10:00,68.48,68.54,68.1,68.25,27194.0,67.7128,67.7721,67.337,67.4853,27194.0
2020-04-07 13:15:00,68.19,68.21,67.74,67.82,67615.0,67.426,67.4458,66.981,67.0602,67615.0
2020-04-07 13:20:00,67.8,68.07,67.66,68.02,30644.0,67.0404,67.3074,66.9019,67.2579,30644.0
2020-04-07 13:25:00,68.07,68.15,67.96,68.13,23693.0,67.3074,67.3865,67.1986,67.3667,23693.0
2020-04-07 13:30:00,68.13,68.22,67.97,68.05,27193.0,67.3667,67.4557,67.2085,67.2876,27193.0
2020-04-07 13:35:00,68.08,68.21,67.81,67.95,31083.0,67.3172,67.4458,67.0503,67.1887,31083.0
2020-04-07 13:40:00,67.95,67.98,67.58,67.58,39344.0,67.1887,67.2184,66.8228,66.8228,39344.0
2020-04-07 13:45:00,67.57,67.59,67.07,67.13,35094.0,66.813,66.8327,66.3186,66.3779,35094.0
2020-04-07 13:50:00,67.06,67.46,66.93,67.44,34661.0,66.3087,66.7042,66.1801,66.6844,34661.0
2020-04-07 13:55:00,67.44,67.47,67.16,67.2,20527.0,66.6844,66.7141,66.4075,66.4471,20527.0
2020-04-07 14:00:00,67.22,67.27,66.91,66.94,26056.0,66.4669,66.5163,66.1603,66.19,26056.0
2020-04-07 14:05:00,66.93,66.93,66.02,66.59,65592.0,66.1801,66.1801,65.2803,65.8439,65592.0
2020-04-07 14:10:00,66.45,66.94,66.44,66.7,18703.0,65.7055,66.19,65.6956,65.9527,18703.0
2020-04-07 14:15:00,66.67,66.7,65.9,65.93,27850.0,65.923,65.9527,65.1617,65.1913,27850.0
2020-04-07 14:20:00,65.93,66.45,65.93,66.4,85563.0,65.1913,65.7055,65.1913,65.6561,85563.0
2020-04-07 14:25:00,66.36,66.72,66.21,66.22,51253.0,65.6165,65.9725,65.4682,65.4781,51253.0
2020-04-07 14:30:00,66.2,66.56,66.11,66.33,54060.0,65.4583,65.8143,65.3693,65.5868,54060.0
2020-04-07 14:35:00,66.33,66.36,66.02,66.09,45640.0,65.5868,65.6165,65.2803,65.3495,45640.0
2020-04-07 14:40:00,66.11,66.12,65.59,65.7,68535.0,65.3693,65.3792,64.8551,64.9639,68535.0
2020-04-07 14:45:00,65.68,66.11,65.68,65.87,31872.0,64.9441,65.3693,64.9441,65.132,31872.0
2020-04-07 14:50:00,65.84,65.96,65.55,65.64,58917.0,65.1023,65.221,64.8156,64.9046,58917.0
2020-04-07 14:55:00,65.64,65.94,65.6,65.67,85714.0,64.9046,65.2012,64.865,64.9342,85714.0
2020-04-07 15:00:00,65.77,66.88,65.76,66.79,58003.0,65.0331,66.1307,65.0232,66.0417,58003.0
2020-04-07 15:05:00,66.77,66.94,66.43,66.93,120409.0,66.0219,66.19,65.6857,66.1801,120409.0
2020-04-07 15:10:00,66.91,67.15,66.79,66.91,136127.0,66.1603,66.3977,66.0417,66.1603,136127.0
2020-04-07 15:15:00,66.9,67.06,66.33,66.45,88279.0,66.1505,66.3087,65.5868,65.7055,88279.0
2020-04-07 15:20:00,66.46,66.47,65.88,65.89,64800.0,65.7154,65.7253,65.1419,65.1518,64800.0
2020-04-07 15:25:00,65.87,66.63,65.84,66.2,68602.0,65.132,65.8835,65.1023,65.4583,68602.0
2020-04-07 15:30:00,66.23,66.61,65.87,66.38,66495.0,65.488,65.8637,65.132,65.6363,66495.0
2020-04-07 15:35:00,66.37,66.64,66.09,66.59,52616.0,65.6264,65.8934,65.3495,65.8439,52616.0
2020-04-07 15:40:00,66.65,66.86,66.46,66.82,106933.0,65.9033,66.1109,65.7154,66.0714,106933.0
2020-04-07 15:45:00,66.77,67.44,66.67,67.09,161890.0,66.0219,66.6844,65.923,66.3383,161890.0
2020-04-07 15:50:00,66.85,67.05,65.56,65.77,189812.0,66.101,66.2988,64.8255,65.0331,189812.0
2020-04-07 15:55:00,65.88,66.11,65.31,65.94,217722.0,65.1419,65.3693,64.5783,65.2012,217722.0
2020-04-08 09:30:00,67.31,67.82,66.33,66.98,114395.0,66.5559,67.0602,65.5868,66.2296,114395.0
2020-04-08 09:35:00,66.97,67.72,66.74,66.98,62973.0,66.2197,66.9613,65.9923,66.2296,62973.0
2020-04-08 09:40:00,67.08,68.0,66.99,67.65,89768.0,66.3284,67.2381,66.2395,66.8921,89768.0
2020-04-08 09:45:00,67.65,68.2,67.52,67.83,103155.0,66.8921,67.4359,66.7635,67.07,103155.0
2020-04-08 09:50:00,67.84,68.1,67.61,68.1,121574.0,67.0799,67.337,66.8525,67.337,121574.0
2020-04-08 09:55:00,68.08,68.4,67.91,67.92,111482.0,67.3172,67.6337,67.1491,67.159,111482.0
2020-04-08 10:00:00,67.97,68.45,67.97,68.06,57006.0,67.2085,67.6831,67.2085,67.2975,57006.0
2020-04-08 10:05:00,68.03,68.19,67.4,67.75,39783.0,67.2678,67.426,66.6449,66.9909,39783.0
2020-04-08 10:10:00,67.75,68.08,67.75,68.05,40932.0,66.9909,67.3172,66.9909,67.2876,40932.0
2020-04-08 10:15:00,68.05,68.31,68.0,68.16,72377.0,67.2876,67.5447,67.2381,67.3963,72377.0
2020-04-08 10:20:00,68.16,68.4,67.77,67.77,181497.0,67.3963,67.6337,67.0107,67.0107,181497.0
2020-04-08 10:25:00,67.83,68.5,67.64,68.2,49082.0,67.07,67.7325,66.8822,67.4359,49082.0
2020-04-08 10:30:00,68.23,68.79,68.12,68.72,107470.0,67.4656,68.0193,67.3568,67.9501,107470.0
2020-04-08 10:35:00,68.72,68.87,68.16,68.2,46698.0,67.9501,68.0984,67.3963,67.4359,46698.0
2020-04-08 10:40:00,68.27,68.63,68.12,68.2,25745.0,67.5051,67.8611,67.3568,67.4359,25745.0
2020-04-08 10:45:00,68.22,68.36,68.08,68.23,33294.0,67.4557,67.5941,67.3172,67.4656,33294.0
2020-04-08 10:50:00,68.14,68.83,68.14,68.8,105039.0,67.3766,68.0588,67.3766,68.0292,105039.0
2020-04-08 10:55:00,68.8,68.86,68.51,68.6,187912.0,68.0292,68.0885,67.7424,67.8314,187912.0
2020-04-08 11:00:00,68.6,68.78,68.53,68.77,160015.0,67.8314,68.0094,67.7622,67.9995,160015.0
2020-04-08 11:05:00,68.77,69.14,68.77,68.85,63836.0,67.9995,68.3654,67.9995,68.0786,63836.0
2020-04-08 11:10:00,68.86,69.34,68.83,69.12,67671.0,68.0885,68.5631,68.0588,68.3456,67671.0
2020-04-08 11:15:00,69.06,69.7,69.06,69.7,95191.0,68.2863,68.9191,68.2863,68.9191,95191.0
2020-04-08 11:20:00,69.73,70.19,69.68,69.95,155681.0,68.9488,69.4036,68.8993,69.1663,155681.0
2020-04-08 11:25:00,69.9,70.14,69.68,69.95,39077.0,69.1168,69.3542,68.8993,69.1663,39077.0
2020-04-08 11:30:00,69.94,69.97,69.49,69.87,186390.0,69.1564,69.1861,68.7114,69.0872,186390.0
2020-04-08 11:35:00,69.91,70.03,69.75,69.94,77779.0,69.1267,69.2454,68.9685,69.1564,77779.0
2020-04-08 11:40:00,69.95,70.08,69.41,69.44,57844.0,69.1663,69.2948,68.6323,68.662,57844.0
2020-04-08 11:45:00,69.41,69.84,69.39,69.69,33862.0,68.6323,69.0575,68.6126,68.9092,33862.0
2020-04-08 11:50:00,69.65,69.66,69.11,69.3,87700.0,68.8696,68.8795,68.3357,68.5236,87700.0
2020-04-08 11:55:00,69.33,69.5,68.83,69.05,47567.0,68.5532,68.7213,68.0588,68.2764,47567.0
2020-04-08 12:00:00,69.0,69.0,68.36,68.69,53159.0,68.2269,68.2269,67.5941,67.9204,53159.0
2020-04-08 12:05:00,68.63,68.8,68.1,68.32,37126.0,67.8611,68.0292,67.337,67.5545,37126.0
2020-04-08 12:10:00,68.34,68.41,67.94,68.07,45043.0,67.5743,67.6435,67.1788,67.3074,45043.0
2020-04-08 12:15:00,68.05,68.58,68.04,68.36,73797.0,67.2876,67.8116,67.2777,67.5941,73797.0
2020-04-08 12:20:00,68.36,68.62,68.26,68.58,33615.0,67.5941,67.8512,67.4952,67.8116,33615.0
2020-04-08 12:25:00,68.56,68.66,68.26,68.37,60687.0,67.7919,67.8907,67.4952,67.604,60687.0
2020-04-08 12:30:00,68.36,68.5,68.2,68.41,21508.0,67.5941,67.7325,67.4359,67.6435,21508.0
2020-04-08 12:35:00,68.44,68.92,68.26,68.92,63908.0,67.6732,68.1478,67.4952,68.1478,63908.0
2020-04-08 12:40:00,68.92,69.05,68.77,68.85,33609.0,68.1478,68.2764,67.9995,68.0786,33609.0
2020-04-08 12:45:00,68.91,69.0,68.59,68.63,23343.0,68.1379,68.2269,67.8215,67.8611,23343.0
2020-04-08 12:50:00,68.72,68.73,68.32,68.51,25113.0,67.9501,67.96,67.5545,67.7424,25113.0
2020-04-08 12:55:00,68.53,68.67,68.33,68.46,46106.0,67.7622,67.9006,67.5644,67.693,46106.0
2020-04-08 13:00:00,68.52,68.75,68.23,68.53,106385.0,67.7523,67.9797,67.4656,67.7622,106385.0
2020-04-08 13:05:00,68.54,68.77,68.34,68.77,46447.0,67.7721,67.9995,67.5743,67.9995,46447.0
2020-04-08 13:10:00,68.73,69.0,68.64,68.98,79779.0,67.96,68.2269,67.871,68.2072,79779.0
2020-04-08 13:15:00,69.0,69.18,68.87,69.18,25079.0,68.2269,68.4049,68.0984,68.4049,25079.0
2020-04-08 13:20:00,69.19,69.26,69.06,69.21,24864.0,68.4148,68.484,68.2863,68.4346,24864.0
2020-04-08 13:25:00,69.21,69.29,68.52,68.55,19693.0,68.4346,68.5137,67.7523,67.782,19693.0
2020-04-08 13:30:00,68.59,68.6,68.21,68.31,32506.0,67.8215,67.8314,67.4458,67.5447,32506.0
2020-04-08 13:35:00,68.37,68.37,68.02,68.16,19319.0,67.604,67.604,67.2579,67.3963,19319.0
2020-04-08 13:40:00,68.16,68.58,68.16,68.31,26599.0,67.3963,67.8116,67.3963,67.5447,26599.0
2020-04-08 13:45:00,68.31,68.57,68.13,68.27,42199.0,67.5447,67.8017,67.3667,67.5051,42199.0
2020-04-08 13:50:00,68.3,68.66,68.27,68.53,52738.0,67.5348,67.8907,67.5051,67.7622,52738.0
2020-04-08 13:55:00,68.54,68.57,68.28,68.31,43938.0,67.7721,67.8017,67.515,67.5447,43938.0
2020-04-08 14:00:00,68.36,68.71,68.34,68.63,33878.0,67.5941,67.9402,67.5743,67.8611,33878.0
2020-04-08 14:05:00,68.77,68.81,68.51,68.72,20846.0,67.9995,68.0391,67.7424,67.9501,20846.0
2020-04-08 14:10:00,68.74,68.86,68.5,68.56,25848.0,67.9698,68.0885,67.7325,67.7919,25848.0
2020-04-08 14:15:00,68.58,68.85,68.52,68.84,20492.0,67.8116,68.0786,67.7523,68.0687,20492.0
2020-04-08 14:20:00,68.89,69.03,68.67,69.02,26519.0,68.1182,68.2566,67.9006,68.2467,26519.0
2020-04-08 14:25:00,69.02,69.07,68.8,68.92,17793.0,68.2467,68.2961,68.0292,68.1478,17793.0
2020-04-08 14:30:00,68.92,69.1,68.87,68.92,29615.0,68.1478,68.3258,68.0984,68.1478,29615.0
2020-04-08 14:35:00,68.91,69.05,68.83,68.97,27687.0,68.1379,68.2764,68.0588,68.1973,27687.0
2020-04-08 14:40:00,68.95,69.51,68.93,69.37,110573.0,68.1775,68.7312,68.1577,68.5928,110573.0
2020-04-08 14:45:00,69.35,69.62,69.18,69.21,84620.0,68.573,68.84,68.4049,68.4346,84620.0
2020-04-08 14:50:00,69.21,69.55,69.21,69.55,57031.0,68.4346,68.7708,68.4346,68.7708,57031.0
2020-04-08 14:55:00,69.52,69.64,69.33,69.5,33155.0,68.7411,68.8598,68.5532,68.7213,33155.0
2020-04-08 15:00:00,69.5,69.73,69.35,69.69,26201.0,68.7213,68.9488,68.573,68.9092,26201.0
2020-04-08 15:05:00,69.72,69.97,69.56,69.91,37800.0,68.9389,69.1861,68.7807,69.1267,37800.0
2020-04-08 15:10:00,69.89,69.92,69.22,69.23,41098.0,69.107,69.1366,68.4445,68.4544,41098.0
2020-04-08 15:15:00,69.25,69.47,69.11,69.45,92873.0,68.4741,68.6917,68.3357,68.6719,92873.0
2020-04-08 15:20:00,69.44,69.51,69.23,69.34,71754.0,68.662,68.7312,68.4544,68.5631,71754.0
2020-04-08 15:25:00,69.38,69.73,69.38,69.7,28523.0,68.6027,68.9488,68.6027,68.9191,28523.0
2020-04-08 15:30:00,69.7,70.01,69.52,69.53,104678.0,68.9191,69.2256,68.7411,68.751,104678.0
2020-04-08 15:35:00,69.55,69.57,69.35,69.45,60659.0,68.7708,68.7905,68.573,68.6719,60659.0
2020-04-08 15:40:00,69.43,69.85,69.13,69.72,103478.0,68.6521,69.0674,68.3555,68.9389,103478.0
2020-04-08 15:45:00,69.71,70.19,69.64,70.19,109435.0,68.929,69.4036,68.8598,69.4036,109435.0
2020-04-08 15:50:00,70.03,70.12,68.3,70.01,265842.0,69.2454,69.3344,67.5348,69.2256,265842.0
2020-04-08 15:55:00,69.99,70.16,69.73,70.09,411205.0,69.2058,69.3739,68.9488,69.3047,411205.0
2020-04-09 09:30:00,70.22,72.82,70.22,70.25,225075.0,69.4333,72.0041,69.4333,69.4629,225075.0
2020-04-09 09:35:00,70.43,71.43,70.35,70.71,59213.0,69.6409,70.6297,69.5618,69.9178,59213.0
2020-04-09 09:40:00,70.64,71.71,70.44,71.71,122395.0,69.8486,70.9066,69.6508,70.9066,122395.0
2020-04-09 09:45:00,71.75,71.97,71.08,71.32,147048.0,70.9461,71.1637,70.2836,70.5209,147048.0
2020-04-09 09:50:00,71.28,72.23,71.27,72.08,121039.0,70.4814,71.4207,70.4715,71.2724,121039.0
2020-04-09 09:55:00,72.13,73.08,71.9,73.02,120098.0,71.3219,72.2612,71.0944,72.2019,120098.0
2020-04-09 10:00:00,73.07,73.21,72.17,72.67,325817.0,72.2513,72.3898,71.3614,71.8558,325817.0
2020-04-09 10:05:00,72.66,73.06,72.02,72.2,106789.0,71.8459,72.2414,71.2131,71.3911,106789.0
2020-04-09 10:10:00,72.06,72.56,71.81,71.96,109832.0,71.2526,71.747,71.0054,71.1538,109832.0
2020-04-09 10:15:00,71.89,72.0,70.78,70.8,74284.0,71.0846,71.1933,69.987,70.0068,74284.0
2020-04-09 10:20:00,70.79,70.83,69.45,69.93,157565.0,69.9969,70.0364,68.6719,69.1465,157565.0
2020-04-09 10:25:00,69.91,70.62,69.82,70.4,132820.0,69.1267,69.8288,69.0377,69.6112,132820.0
2020-04-09 10:30:00,70.52,70.68,70.08,70.28,157933.0,69.7299,69.8881,69.2948,69.4926,157933.0
2020-04-09 10:35:00,70.39,70.75,70.2,70.5,59289.0,69.6014,69.9573,69.4135,69.7101,59289.0
2020-04-09 10:40:00,70.5,70.5,69.77,70.24,91947.0,69.7101,69.7101,68.9883,69.453,91947.0
2020-04-09 10:45:00,70.19,70.24,69.6,69.62,54368.0,69.4036,69.453,68.8202,68.84,54368.0
2020-04-09 10:50:00,69.75,69.75,69.28,69.28,52077.0,68.9685,68.9685,68.5038,68.5038,52077.0
2020-04-09 10:55:00,69.31,69.51,69.01,69.51,56597.0,68.5335,68.7312,68.2368,68.7312,56597.0
2020-04-09 11:00:00,69.55,69.67,69.11,69.61,73284.0,68.7708,68.8894,68.3357,68.8301,73284.0
2020-04-09 11:05:00,69.56,70.15,69.55,69.9,78834.0,68.7807,69.364,68.7708,69.1168,78834.0
2020-04-09 11:10:00,69.9,70.09,69.8,70.03,142279.0,69.1168,69.3047,69.018,69.2454,142279.0
2020-04-09 11:15:00,70.0,70.25,69.92,70.25,39534.0,69.2157,69.4629,69.1366,69.4629,39534.0
2020-04-09 11:20:00,70.33,70.8,70.11,70.28,36728.0,69.542,70.0068,69.3245,69.4926,36728.0
2020-04-09 11:25:00,70.27,70.27,70.0,70.08,40632.0,69.4827,69.4827,69.2157,69.2948,40632.0
2020-04-09 11:30:00,70.1,70.24,69.94,70.04,18526.0,69.3146,69.453,69.1564,69.2553,18526.0
2020-04-09 11:35:00,70.08,70.6,70.05,70.51,17412.0,69.2948,69.809,69.2652,69.72,17412.0
2020-04-09 11:40:00,70.47,70.47,70.01,70.17,14707.0,69.6805,69.6805,69.2256,69.3838,14707.0
2020-04-09 11:45:00,70.25,70.3,70.0,70.12,12128.0,69.4629,69.5124,69.2157,69.3344,12128.0
2020-04-09 11:50:00,70.08,70.2,69.95,70.14,22001.0,69.2948,69.4135,69.1663,69.3542,22001.0
2020-04-09 11:55:00,70.12,70.44,70.0,70.4,37073.0,69.3344,69.6508,69.2157,69.6112,37073.0
2020-04-09 12:00:00,70.44,70.9,70.28,70.73,35081.0,69.6508,70.1056,69.4926,69.9375,35081.0
2020-04-09 12:05:00,70.72,70.83,70.42,70.81,37389.0,69.9277,70.0364,69.631,70.0167,37389.0
2020-04-09 12:10:00,70.83,70.88,70.29,70.29,41391.0,70.0364,70.0859,69.5025,69.5025,41391.0
2020-04-09 12:15:00,70.31,70.74,70.01,70.39,54585.0,69.5223,69.9474,69.2256,69.6014,54585.0
2020-04-09 12:20:00,70.4,70.7,70.02,70.06,27333.0,69.6112,69.9079,69.2355,69.2751,27333.0
2020-04-09 12:25:00,70.09,70.15,69.74,69.83,51463.0,69.3047,69.364,68.9586,69.0476,51463.0
2020-04-09 12:30:00,69.84,70.23,69.84,69.87,78361.0,69.0575,69.4431,69.0575,69.0872,78361.0
2020-04-09 12:35:00,69.88,70.11,69.86,70.01,26878.0,69.0971,69.3245,69.0773,69.2256,26878.0
2020-04-09 12:40:00,70.05,70.19,69.86,70.11,607330.0,69.2652,69.4036,69.0773,69.3245,607330.0
2020-04-09 12:45:00,70.15,70.24,70.05,70.11,37888.0,69.364,69.453,69.2652,69.3245,37888.0
2020-04-09 12:50:00,70.1,70.24,70.06,70.15,22307.0,69.3146,69.453,69.2751,69.364,22307.0
2020-04-09 12:55:00,70.12,70.37,70.02,70.06,28313.0,69.3344,69.5816,69.2355,69.2751,28313.0
2020-04-09 13:00:00,70.02,70.13,69.86,69.86,26064.0,69.2355,69.3443,69.0773,69.0773,26064.0
2020-04-09 13:05:00,69.87,70.02,69.8,70.01,16331.0,69.0872,69.2355,69.018,69.2256,16331.0
2020-04-09 13:10:00,69.96,69.96,69.71,69.91,11552.0,69.1762,69.1762,68.929,69.1267,11552.0
2020-04-09 13:15:00,69.93,70.04,69.81,69.99,20276.0,69.1465,69.2553,69.0279,69.2058,20276.0
2020-04-09 13:20:00,69.99,70.01,69.8,69.87,16458.0,69.2058,69.2256,69.018,69.0872,16458.0
2020-04-09 13:25:00,69.84,69.86,69.44,69.69,49907.0,69.0575,69.0773,68.662,68.9092,49907.0
2020-04-09 13:30:00,69.74,70.09,69.58,69.97,43155.0,68.9586,69.3047,68.8004,69.1861,43155.0
2020-04-09 13:35:00,69.93,70.02,69.51,69.7,63994.0,69.1465,69.2355,68.7312,68.9191,63994.0
2020-04-09 13:40:00,69.64,69.77,69.31,69.45,21420.0,68.8598,68.9883,68.5335,68.6719,21420.0
2020-04-09 13:45:00,69.46,69.56,69.1,69.27,389970.0,68.6818,68.7807,68.3258,68.4939,389970.0
2020-04-09 13:50:00,69.29,69.86,69.12,69.7,64971.0,68.5137,69.0773,68.3456,68.9191,64971.0
2020-04-09 13:55:00,69.69,70.02,69.59,69.88,56746.0,68.9092,69.2355,68.8103,69.0971,56746.0
2020-04-09 14:00:00,69.91,69.97,69.68,69.68,39720.0,69.1267,69.1861,68.8993,68.8993,39720.0
2020-04-09 14:05:00,69.66,69.85,69.39,69.62,61302.0,68.8795,69.0674,68.6126,68.84,61302.0
2020-04-09 14:10:00,69.67,69.89,69.34,69.34,40087.0,68.8894,69.107,68.5631,68.5631,40087.0
2020-04-09 14:15:00,69.34,69.36,69.07,69.16,61213.0,68.5631,68.5829,68.2961,68.3851,61213.0
2020-04-09 14:20:00,69.21,69.7,69.12,69.56,67800.0,68.4346,68.9191,68.3456,68.7807,67800.0
2020-04-09 14:25:00,69.58,69.83,69.57,69.64,27275.0,68.8004,69.0476,68.7905,68.8598,27275.0
2020-04-09 14:30:00,69.65,70.02,69.51,69.58,43109.0,68.8696,69.2355,68.7312,68.8004,43109.0
2020-04-09 14:35:00,69.6,69.95,69.45,69.82,22002.0,68.8202,69.1663,68.6719,69.0377,22002.0
2020-04-09 14:40:00,69.84,70.03,69.71,69.85,34150.0,69.0575,69.2454,68.929,69.0674,34150.0
2020-04-09 14:45:00,69.88,70.22,69.23,69.27,75115.0,69.0971,69.4333,68.4544,68.4939,75115.0
2020-04-09 14:50:00,69.33,69.57,69.02,69.05,39852.0,68.5532,68.7905,68.2467,68.2764,39852.0
2020-04-09 14:55:00,69.09,69.27,68.51,68.99,49833.0,68.3159,68.4939,67.7424,68.217,49833.0
2020-04-09 15:00:00,69.1,69.18,68.55,68.77,45734.0,68.3258,68.4049,67.782,67.9995,45734.0
2020-04-09 15:05:00,68.78,69.12,68.59,69.04,44598.0,68.0094,68.3456,67.8215,68.2665,44598.0
2020-04-09 15:10:00,69.04,69.06,68.58,68.61,31074.0,68.2665,68.2863,67.8116,67.8413,31074.0
2020-04-09 15:15:00,68.6,69.0,68.18,68.34,59711.0,67.8314,68.2269,67.4161,67.5743,59711.0
2020-04-09 15:20:00,68.32,68.55,68.27,68.41,54906.0,67.5545,67.782,67.5051,67.6435,54906.0
2020-04-09 15:25:00,68.44,68.7,68.21,68.6,70715.0,67.6732,67.9303,67.4458,67.8314,70715.0
2020-04-09 15:30:00,68.61,69.0,68.42,68.5,80375.0,67.8413,68.2269,67.6534,67.7325,80375.0
2020-04-09 15:35:00,68.53,68.63,68.11,68.48,73215.0,67.7622,67.8611,67.3469,67.7128,73215.0
2020-04-09 15:40:00,68.48,68.75,68.28,68.46,70196.0,67.7128,67.9797,67.515,67.693,70196.0
2020-04-09 15:45:00,68.46,68.67,68.38,68.46,116184.0,67.693,67.9006,67.6139,67.693,116184.0
2020-04-09 15:50:00,68.5,69.1,68.45,68.69,131105.0,67.7325,68.3258,67.6831,67.9204,131105.0
2020-04-09 15:55:00,68.7,68.79,68.36,68.37,232190.0,67.9303,68.0193,67.5941,67.604,232190.0
2020-04-13 09:30:00,68.53,68.9,66.8,66.8,86827.0,67.7622,68.1281,66.0516,66.0516,86827.0
2020-04-13 09:35:00,66.61,67.12,66.03,66.9,26528.0,65.8637,66.368,65.2902,66.1505,26528.0
2020-04-13 09:40:00,66.93,67.53,65.85,66.06,44260.0,66.1801,66.7734,65.1122,65.3199,44260.0
2020-04-13 09:45:00,66.06,66.19,64.32,65.17,131247.0,65.3199,65.4484,63.5994,64.4398,131247.0
2020-04-13 09:50:00,64.96,67.05,64.96,66.84,45255.0,64.2322,66.2988,64.2322,66.0911,45255.0
2020-04-13 09:55:00,66.93,67.46,65.81,66.11,32880.0,66.1801,66.7042,65.0727,65.3693,32880.0
2020-04-13 10:00:00,66.03,66.71,66.03,66.46,46953.0,65.2902,65.9626,65.2902,65.7154,46953.0
2020-04-13 10:05:00,66.58,66.87,66.44,66.7,32106.0,65.834,66.1208,65.6956,65.9527,32106.0
2020-04-13 10:10:00,66.7,67.16,65.91,66.07,38307.0,65.9527,66.4075,65.1716,65.3298,38307.0
2020-04-13 10:15:00,66.08,66.09,65.65,65.83,25640.0,65.3396,65.3495,64.9145,65.0924,25640.0
2020-04-13 10:20:00,65.88,65.99,65.69,65.7,21911.0,65.1419,65.2507,64.954,64.9639,21911.0
2020-04-13 10:25:00,65.71,66.32,65.55,66.31,28253.0,64.9738,65.577,64.8156,65.5671,28253.0
2020-04-13 10:30:00,66.14,66.7,66.1,66.43,129826.0,65.399,65.9527,65.3594,65.6857,129826.0
2020-04-13 10:35:00,66.43,66.43,65.65,65.68,23172.0,65.6857,65.6857,64.9145,64.9441,23172.0
2020-04-13 10:40:00,65.65,65.76,65.47,65.7,24145.0,64.9145,65.0232,64.7365,64.9639,24145.0
2020-04-13 10:45:00,65.78,66.3,65.78,65.97,34899.0,65.043,65.5572,65.043,65.2309,34899.0
2020-04-13 10:50:00,65.92,66.02,65.44,65.51,15025.0,65.1814,65.2803,64.7068,64.776,15025.0
2020-04-13 10:55:00,65.48,65.53,65.25,65.37,15560.0,64.7464,64.7958,64.5189,64.6376,15560.0
2020-04-13 11:00:00,65.34,65.38,64.92,65.02,102052.0,64.6079,64.6475,64.1926,64.2915,102052.0
2020-04-13 11:05:00,65.08,65.31,64.97,65.2,9976.0,64.3508,64.5783,64.2421,64.4695,9976.0
2020-04-13 11:10:00,65.18,65.79,65.18,65.59,19699.0,64.4497,65.0529,64.4497,64.8551,19699.0
2020-04-13 11:15:00,65.65,65.98,65.59,65.93,11455.0,64.9145,65.2408,64.8551,65.1913,11455.0
2020-04-13 11:20:00,65.92,66.32,65.83,66.32,16734.0,65.1814,65.577,65.0924,65.577,16734.0
2020-04-13 11:25:00,66.34,66.87,66.22,66.7,18440.0,65.5967,66.1208,65.4781,65.9527,18440.0
2020-04-13 11:30:00,66.71,66.77,66.3,66.6,16175.0,65.9626,66.0219,65.5572,65.8538,16175.0
2020-04-13 11:35:00,66.59,66.74,66.42,66.43,13424.0,65.8439,65.9923,65.6758,65.6857,13424.0
2020-04-13 11:40:00,66.46,66.49,66.0,66.12,21481.0,65.7154,65.7451,65.2605,65.3792,21481.0
2020-04-13 11:45:00,66.18,66.57,66.13,66.55,15159.0,65.4385,65.8242,65.3891,65.8044,15159.0
2020-04-13 11:50:00,66.54,66.54,66.26,66.41,16524.0,65.7945,65.7945,65.5176,65.6659,16524.0
2020-04-13 11:55:00,66.41,66.55,66.03,66.03,127431.0,65.6659,65.8044,65.2902,65.2902,127431.0
2020-04-13 12:00:00,66.04,66.41,66.0,66.41,92390.0,65.3001,65.6659,65.2605,65.6659,92390.0
2020-04-13 12:05:00,66.4,66.78,66.4,66.75,38677.0,65.6561,66.0318,65.6561,66.0021,38677.0
2020-04-13 12:10:00,66.76,67.21,66.76,67.1,34241.0,66.012,66.457,66.012,66.3482,34241.0
2020-04-13 12:15:00,67.14,67.28,66.94,66.96,33329.0,66.3878,66.5262,66.19,66.2098,33329.0
2020-04-13 12:20:00,67.02,67.12,66.73,66.73,25877.0,66.2691,66.368,65.9824,65.9824,25877.0
2020-04-13 12:25:00,66.76,66.81,66.35,66.35,20492.0,66.012,66.0615,65.6066,65.6066,20492.0
2020-04-13 12:30:00,66.29,66.49,66.25,66.48,21999.0,65.5473,65.7451,65.5077,65.7352,21999.0
2020-04-13 12:35:00,66.5,66.54,66.01,66.01,13696.0,65.7549,65.7945,65.2704,65.2704,13696.0
2020-04-13 12:40:00,66.04,66.28,66.04,66.2,6801.0,65.3001,65.5374,65.3001,65.4583,6801.0
2020-04-13 12:45:00,66.21,66.47,66.21,66.27,13240.0,65.4682,65.7253,65.4682,65.5275,13240.0
2020-04-13 12:50:00,66.27,66.27,65.81,65.81,20947.0,65.5275,65.5275,65.0727,65.0727,20947.0
2020-04-13 12:55:00,65.82,66.03,65.67,65.93,14175.0,65.0826,65.2902,64.9342,65.1913,14175.0
2020-04-13 13:00:00,65.92,66.03,65.82,66.03,21352.0,65.1814,65.2902,65.0826,65.2902,21352.0
2020-04-13 13:05:00,66.06,66.22,65.98,66.19,11031.0,65.3199,65.4781,65.2408,65.4484,11031.0
2020-04-13 13:10:00,66.21,66.24,65.93,66.01,9481.0,65.4682,65.4979,65.1913,65.2704,9481.0
2020-04-13 13:15:00,66.0,66.0,65.76,65.9,14626.0,65.2605,65.2605,65.0232,65.1617,14626.0
2020-04-13 13:20:00,65.96,65.98,65.78,65.84,7918.0,65.221,65.2408,65.043,65.1023,7918.0
2020-04-13 13:25:00,65.82,65.85,65.67,65.79,17863.0,65.0826,65.1122,64.9342,65.0529,17863.0
2020-04-13 13:30:00,65.8,65.97,65.8,65.88,15979.0,65.0628,65.2309,65.0628,65.1419,15979.0
2020-04-13 13:35:00,65.91,66.16,65.89,66.16,27578.0,65.1716,65.4187,65.1518,65.4187,27578.0
2020-04-13 13:40:00,66.16,66.35,66.12,66.24,38629.0,65.4187,65.6066,65.3792,65.4979,38629.0
2020-04-13 13:45:00,66.24,66.26,66.11,66.12,52385.0,65.4979,65.5176,65.3693,65.3792,52385.0
2020-04-13 13:50:00,66.12,66.31,66.04,66.23,13147.0,65.3792,65.5671,65.3001,65.488,13147.0
2020-04-13 13:55:00,66.23,66.24,66.11,66.17,33775.0,65.488,65.4979,65.3693,65.4286,33775.0
2020-04-13 14:00:00,66.16,66.23,65.92,66.13,66237.0,65.4187,65.488,65.1814,65.3891,66237.0
2020-04-13 14:05:00,66.17,66.2,66.01,66.03,44137.0,65.4286,65.4583,65.2704,65.2902,44137.0
2020-04-13 14:10:00,66.03,66.07,65.72,65.76,17690.0,65.2902,65.3298,64.9837,65.0232,17690.0
2020-04-13 14:15:00,65.78,65.89,65.73,65.81,30310.0,65.043,65.1518,64.9936,65.0727,30310.0
2020-04-13 14:20:00,65.83,66.02,65.82,65.99,152357.0,65.0924,65.2803,65.0826,65.2507,152357.0
2020-04-13 14:25:00,66.01,66.08,65.91,66.06,36332.0,65.2704,65.3396,65.1716,65.3199,36332.0
2020-04-13 14:30:00,66.05,66.1,65.96,66.02,17762.0,65.31,65.3594,65.221,65.2803,17762.0
2020-04-13 14:35:00,66.0,66.03,65.61,65.83,38177.0,65.2605,65.2902,64.8749,65.0924,38177.0
2020-04-13 14:40:00,65.84,66.04,65.82,66.0,21615.0,65.1023,65.3001,65.0826,65.2605,21615.0
2020-04-13 14:45:00,66.0,66.36,65.96,66.23,21027.0,65.2605,65.6165,65.221,65.488,21027.0
2020-04-13 14:50:00,66.24,66.35,66.22,66.27,13012.0,65.4979,65.6066,65.4781,65.5275,13012.0
2020-04-13 14:55:00,66.26,66.44,66.25,66.4,67987.0,65.5176,65.6956,65.5077,65.6561,67987.0
2020-04-13 15:00:00,66.4,66.4,65.94,66.05,20473.0,65.6561,65.6561,65.2012,65.31,20473.0
2020-04-13 15:05:00,66.09,66.31,66.0,66.0,14860.0,65.3495,65.5671,65.2605,65.2605,14860.0
2020-04-13 15:10:00,66.0,66.09,65.92,66.05,34605.0,65.2605,65.3495,65.1814,65.31,34605.0
2020-04-13 15:15:00,66.03,66.33,66.0,66.31,90669.0,65.2902,65.5868,65.2605,65.5671,90669.0
2020-04-13 15:20:00,66.31,66.48,66.14,66.35,55160.0,65.5671,65.7352,65.399,65.6066,55160.0
2020-04-13 15:25:00,66.34,66.53,66.16,66.52,20908.0,65.5967,65.7846,65.4187,65.7747,20908.0
2020-04-13 15:30:00,66.53,67.06,66.45,66.92,35727.0,65.7846,66.3087,65.7055,66.1702,35727.0
2020-04-13 15:35:00,66.91,67.38,66.8,67.37,104793.0,66.1603,66.6251,66.0516,66.6152,104793.0
2020-04-13 15:40:00,67.39,67.5,67.26,67.45,99150.0,66.635,66.7437,66.5064,66.6943,99150.0
2020-04-13 15:45:00,67.44,67.6,67.3,67.51,62984.0,66.6844,66.8426,66.546,66.7536,62984.0
2020-04-13 15:50:00,67.55,67.56,66.56,66.61,120677.0,66.7932,66.8031,65.8143,65.8637,120677.0
2020-04-13 15:55:00,66.63,66.71,66.28,66.64,207535.0,65.8835,65.9626,65.5374,65.8934,207535.0
2020-04-14 09:30:00,68.25,69.66,68.25,69.59,121689.0,67.4853,68.8795,67.4853,68.8103,121689.0
2020-04-14 09:35:00,69.62,69.98,68.74,69.14,163501.0,68.84,69.196,67.9698,68.3654,163501.0
2020-04-14 09:40:00,69.23,69.59,69.01,69.49,46032.0,68.4544,68.8103,68.2368,68.7114,46032.0
2020-04-14 09:45:00,69.55,70.61,69.28,70.46,60260.0,68.7708,69.8189,68.5038,69.6706,60260.0
2020-04-14 09:50:00,70.54,70.79,70.21,70.69,50700.0,69.7497,69.9969,69.4234,69.898,50700.0
2020-04-14 09:55:00,70.75,71.09,70.54,70.91,58315.0,69.9573,70.2935,69.7497,70.1155,58315.0
2020-04-14 10:00:00,70.85,70.95,70.45,70.49,73132.0,70.0562,70.1551,69.6607,69.7002,73132.0
2020-04-14 10:05:00,70.46,70.56,70.24,70.56,48227.0,69.6706,69.7695,69.453,69.7695,48227.0
2020-04-14 10:10:00,70.51,70.94,70.41,70.6,84543.0,69.72,70.1452,69.6211,69.809,84543.0
2020-04-14 10:15:00,70.64,71.03,70.57,70.94,180160.0,69.8486,70.2342,69.7793,70.1452,180160.0
2020-04-14 10:20:00,70.95,71.3,70.82,70.99,94486.0,70.1551,70.5012,70.0265,70.1946,94486.0
2020-04-14 10:25:00,71.0,71.0,70.24,70.3,59183.0,70.2045,70.2045,69.453,69.5124,59183.0
2020-04-14 10:30:00,70.3,70.3,69.37,69.42,25561.0,69.5124,69.5124,68.5928,68.6422,25561.0
2020-04-14 10:35:00,69.37,69.83,69.23,69.68,42928.0,68.5928,69.0476,68.4544,68.8993,42928.0
2020-04-14 10:40:00,69.67,70.27,69.67,70.23,31017.0,68.8894,69.4827,68.8894,69.4431,31017.0
2020-04-14 10:45:00,70.26,70.39,69.75,70.0,173770.0,69.4728,69.6014,68.9685,69.2157,173770.0
2020-04-14 10:50:00,69.92,70.04,69.82,69.92,38492.0,69.1366,69.2553,69.0377,69.1366,38492.0
2020-04-14 10:55:00,69.91,70.03,69.45,69.54,44335.0,69.1267,69.2454,68.6719,68.7609,44335.0
2020-04-14 11:00:00,69.59,69.81,69.4,69.4,24356.0,68.8103,69.0279,68.6224,68.6224,24356.0
2020-04-14 11:05:00,69.37,69.69,69.17,69.69,61624.0,68.5928,68.9092,68.395,68.9092,61624.0
2020-04-14 11:10:00,69.65,69.91,69.17,69.23,53296.0,68.8696,69.1267,68.395,68.4544,53296.0
2020-04-14 11:15:00,69.31,69.53,69.15,69.25,34360.0,68.5335,68.751,68.3752,68.4741,34360.0
2020-04-14 11:20:00,69.25,69.76,69.21,69.7,18463.0,68.4741,68.9784,68.4346,68.9191,18463.0
2020-04-14 11:25:00,69.8,69.85,69.22,69.22,15835.0,69.018,69.0674,68.4445,68.4445,15835.0
2020-04-14 11:30:00,69.32,69.49,69.25,69.36,10239.0,68.5433,68.7114,68.4741,68.5829,10239.0
2020-04-14 11:35:00,69.38,69.58,69.28,69.4,277002.0,68.6027,68.8004,68.5038,68.6224,277002.0
2020-04-14 11:40:00,69.44,69.44,69.24,69.27,8987.0,68.662,68.662,68.4642,68.4939,8987.0
2020-04-14 11:45:00,69.3,69.31,69.01,69.15,10813.0,68.5236,68.5335,68.2368,68.3752,10813.0
2020-04-14 11:50:00,69.18,69.22,68.91,69.21,33961.0,68.4049,68.4445,68.1379,68.4346,33961.0
2020-04-14 11:55:00,69.19,69.48,69.14,69.26,85306.0,68.4148,68.7016,68.3654,68.484,85306.0
2020-04-14 12:00:00,69.29,69.7,69.29,69.34,18416.0,68.5137,68.9191,68.5137,68.5631,18416.0
2020-04-14 12:05:00,69.41,69.56,69.31,69.53,15548.0,68.6323,68.7807,68.5335,68.751,15548.0
2020-04-14 12:10:00,69.56,69.75,69.55,69.7,28885.0,68.7807,68.9685,68.7708,68.9191,28885.0
2020-04-14 12:15:00,69.67,69.92,69.65,69.82,17010.0,68.8894,69.1366,68.8696,69.0377,17010.0
2020-04-14 12:20:00,69.79,69.95,69.71,69.73,14169.0,69.0081,69.1663,68.929,68.9488,14169.0
2020-04-14 12:25:00,69.78,69.88,69.46,69.49,44770.0,68.9982,69.0971,68.6818,68.7114,44770.0
2020-04-14 12:30:00,69.55,69.6,69.27,69.35,27611.0,68.7708,68.8202,68.4939,68.573,27611.0
2020-04-14 12:35:00,69.33,69.55,69.33,69.48,20648.0,68.5532,68.7708,68.5532,68.7016,20648.0
2020-04-14 12:40:00,69.5,69.71,69.46,69.58,11176.0,68.7213,68.929,68.6818,68.8004,11176.0
2020-04-14 12:45:00,69.61,69.71,69.49,69.58,10825.0,68.8301,68.929,68.7114,68.8004,10825.0
2020-04-14 12:50:00,69.56,69.79,69.49,69.72,16808.0,68.7807,69.0081,68.7114,68.9389,16808.0
2020-04-14 12:55:00,69.76,69.79,69.57,69.59,11675.0,68.9784,69.0081,68.7905,68.8103,11675.0
2020-04-14 13:00:00,69.54,69.6,69.41,69.56,18960.0,68.7609,68.8202,68.6323,68.7807,18960.0
2020-04-14 13:05:00,69.51,69.57,69.44,69.5,11905.0,68.7312,68.7905,68.662,68.7213,11905.0
2020-04-14 13:10:00,69.5,69.52,69.44,69.47,15102.0,68.7213,68.7411,68.662,68.6917,15102.0
2020-04-14 13:15:00,69.51,69.66,69.46,69.49,16865.0,68.7312,68.8795,68.6818,68.7114,16865.0
2020-04-14 13:20:00,69.5,69.74,69.49,69.67,14851.0,68.7213,68.9586,68.7114,68.8894,14851.0
2020-04-14 13:25:00,69.64,69.75,69.49,69.5,15123.0,68.8598,68.9685,68.7114,68.7213,15123.0
2020-04-14 13:30:00,69.48,69.7,69.48,69.53,16529.0,68.7016,68.9191,68.7016,68.751,16529.0
2020-04-14 13:35:00,69.49,69.67,69.44,69.55,16690.0,68.7114,68.8894,68.662,68.7708,16690.0
2020-04-14 13:40:00,69.57,69.73,69.55,69.55,10464.0,68.7905,68.9488,68.7708,68.7708,10464.0
2020-04-14 13:45:00,69.58,69.86,69.55,69.8,18925.0,68.8004,69.0773,68.7708,69.018,18925.0
2020-04-14 13:50:00,69.83,69.99,69.74,69.83,19100.0,69.0476,69.2058,68.9586,69.0476,19100.0
2020-04-14 13:55:00,69.81,69.88,69.69,69.85,38064.0,69.0279,69.0971,68.9092,69.0674,38064.0
2020-04-14 14:00:00,69.88,70.04,69.61,69.8,105676.0,69.0971,69.2553,68.8301,69.018,105676.0
2020-04-14 14:05:00,69.81,69.91,69.73,69.73,20204.0,69.0279,69.1267,68.9488,68.9488,20204.0
2020-04-14 14:10:00,69.78,70.09,69.76,69.97,20224.0,68.9982,69.3047,68.9784,69.1861,20224.0
2020-04-14 14:15:00,69.96,70.17,69.89,70.03,19329.0,69.1762,69.3838,69.107,69.2454,19329.0
2020-04-14 14:20:00,70.04,70.21,69.93,69.93,27762.0,69.2553,69.4234,69.1465,69.1465,27762.0
2020-04-14 14:25:00,69.97,70.01,69.86,69.95,58240.0,69.1861,69.2256,69.0773,69.1663,58240.0
2020-04-14 14:30:00,69.96,70.13,69.83,69.92,51559.0,69.1762,69.3443,69.0476,69.1366,51559.0
2020-04-14 14:35:00,69.92,70.03,69.86,69.91,44419.0,69.1366,69.2454,69.0773,69.1267,44419.0
2020-04-14 14:40:00,69.9,70.03,69.88,69.93,65030.0,69.1168,69.2454,69.0971,69.1465,65030.0
2020-04-14 14:45:00,69.93,70.05,69.84,70.0,87596.0,69.1465,69.2652,69.0575,69.2157,87596.0
2020-04-14 14:50:00,70.01,70.12,69.95,70.07,23563.0,69.2256,69.3344,69.1663,69.2849,23563.0
2020-04-14 14:55:00,70.05,70.15,70.01,70.06,20461.0,69.2652,69.364,69.2256,69.2751,20461.0
2020-04-14 15:00:00,70.07,70.13,69.94,70.01,23945.0,69.2849,69.3443,69.1564,69.2256,23945.0
2020-04-14 15:05:00,69.98,70.14,69.97,70.08,26297.0,69.196,69.3542,69.1861,69.2948,26297.0
2020-04-14 15:10:00,70.09,70.09,69.92,69.98,29907.0,69.3047,69.3047,69.1366,69.196,29907.0
2020-04-14 15:15:00,69.96,70.12,69.85,69.98,52100.0,69.1762,69.3344,69.0674,69.196,52100.0
2020-04-14 15:20:00,69.98,70.12,69.88,70.03,57998.0,69.196,69.3344,69.0971,69.2454,57998.0
2020-04-14 15:25:00,70.02,70.13,69.98,70.1,30011.0,69.2355,69.3443,69.196,69.3146,30011.0
2020-04-14 15:30:00,70.09,70.36,70.04,70.26,87087.0,69.3047,69.5717,69.2553,69.4728,87087.0
2020-04-14 15:35:00,70.26,70.38,70.17,70.28,66761.0,69.4728,69.5915,69.3838,69.4926,66761.0
2020-04-14 15:40:00,70.27,70.34,70.16,70.2,73464.0,69.4827,69.5519,69.3739,69.4135,73464.0
2020-04-14 15:45:00,70.23,70.39,70.12,70.19,73437.0,69.4431,69.6014,69.3344,69.4036,73437.0
2020-04-14 15:50:00,70.19,70.33,70.07,70.2,125123.0,69.4036,69.542,69.2849,69.4135,125123.0
2020-04-14 15:55:00,70.19,70.19,69.87,70.03,202855.0,69.4036,69.4036,69.0872,69.2454,202855.0
2020-04-15 09:30:00,66.04,67.11,65.61,66.98,132995.0,65.3001,66.3581,64.8749,66.2296,132995.0
2020-04-15 09:35:00,66.97,68.41,66.91,68.25,85748.0,66.2197,67.6435,66.1603,67.4853,85748.0
2020-04-15 09:40:00,68.14,68.14,67.08,67.46,80812.0,67.3766,67.3766,66.3284,66.7042,80812.0
2020-04-15 09:45:00,67.5,67.8,67.19,67.6,84314.0,66.7437,67.0404,66.4372,66.8426,84314.0
2020-04-15 09:50:00,67.62,67.73,67.31,67.68,160573.0,66.8624,66.9712,66.5559,66.9217,160573.0
2020-04-15 09:55:00,67.71,68.05,67.52,67.91,121427.0,66.9514,67.2876,66.7635,67.1491,121427.0
2020-04-15 10:00:00,67.89,68.14,67.79,67.82,120376.0,67.1294,67.3766,67.0305,67.0602,120376.0
2020-04-15 10:05:00,67.77,68.35,67.72,68.33,38989.0,67.0107,67.5842,66.9613,67.5644,38989.0
2020-04-15 10:10:00,68.22,68.41,67.84,67.97,18115.0,67.4557,67.6435,67.0799,67.2085,18115.0
2020-04-15 10:15:00,68.02,68.08,67.62,67.87,47972.0,67.2579,67.3172,66.8624,67.1096,47972.0
2020-04-15 10:20:00,67.87,68.12,67.85,68.01,58044.0,67.1096,67.3568,67.0898,67.248,58044.0
2020-04-15 10:25:00,67.98,68.07,67.93,67.95,22580.0,67.2184,67.3074,67.1689,67.1887,22580.0
2020-04-15 10:30:00,67.93,68.18,67.89,67.97,16199.0,67.1689,67.4161,67.1294,67.2085,16199.0
2020-04-15 10:35:00,67.95,68.1,67.89,68.1,42187.0,67.1887,67.337,67.1294,67.337,42187.0
2020-04-15 10:40:00,68.11,68.41,68.01,68.3,29534.0,67.3469,67.6435,67.248,67.5348,29534.0
2020-04-15 10:45:00,68.18,68.35,68.1,68.33,16429.0,67.4161,67.5842,67.337,67.5644,16429.0
2020-04-15 10:50:00,68.25,68.38,68.12,68.18,20598.0,67.4853,67.6139,67.3568,67.4161,20598.0
2020-04-15 10:55:00,68.19,68.36,68.0,68.1,66476.0,67.426,67.5941,67.2381,67.337,66476.0
2020-04-15 11:00:00,68.1,68.23,68.02,68.16,157256.0,67.337,67.4656,67.2579,67.3963,157256.0
2020-04-15 11:05:00,68.13,68.31,68.08,68.26,84170.0,67.3667,67.5447,67.3172,67.4952,84170.0
2020-04-15 11:10:00,68.29,68.45,68.15,68.21,15476.0,67.5249,67.6831,67.3865,67.4458,15476.0
2020-04-15 11:15:00,68.19,68.46,68.17,68.4,30939.0,67.426,67.693,67.4062,67.6337,30939.0
2020-04-15 11:20:00,68.38,68.44,68.32,68.4,20870.0,67.6139,67.6732,67.5545,67.6337,20870.0
2020-04-15 11:25:00,68.4,68.64,68.37,68.53,55906.0,67.6337,67.871,67.604,67.7622,55906.0
2020-04-15 11:30:00,68.54,68.85,68.52,68.74,19525.0,67.7721,68.0786,67.7523,67.9698,19525.0
2020-04-15 11:35:00,68.75,68.87,68.55,68.68,159816.0,67.9797,68.0984,67.782,67.9105,159816.0
2020-04-15 11:40:00,68.71,68.84,68.6,68.7,143257.0,67.9402,68.0687,67.8314,67.9303,143257.0
2020-04-15 11:45:00,68.71,68.97,68.63,68.8,53115.0,67.9402,68.1973,67.8611,68.0292,53115.0
2020-04-15 11:50:00,68.79,68.98,68.79,68.88,21725.0,68.0193,68.2072,68.0193,68.1083,21725.0
2020-04-15 11:55:00,68.86,68.97,68.81,68.84,18393.0,68.0885,68.1973,68.0391,68.0687,18393.0
2020-04-15 12:00:00,68.86,69.16,68.82,69.1,64854.0,68.0885,68.3851,68.0489,68.3258,64854.0
2020-04-15 12:05:00,69.07,69.27,68.91,69.14,38211.0,68.2961,68.4939,68.1379,68.3654,38211.0
2020-04-15 12:10:00,69.15,69.29,69.05,69.28,17710.0,68.3752,68.5137,68.2764,68.5038,17710.0
2020-04-15 12:15:00,69.26,69.47,69.18,69.42,18276.0,68.484,68.6917,68.4049,68.6422,18276.0
2020-04-15 12:20:00,69.44,69.73,69.26,69.27,30234.0,68.662,68.9488,68.484,68.4939,30234.0
2020-04-15 12:25:00,69.27,69.38,69.07,69.31,32190.0,68.4939,68.6027,68.2961,68.5335,32190.0
2020-04-15 12:30:00,69.27,69.45,69.09,69.36,43631.0,68.4939,68.6719,68.3159,68.5829,43631.0
2020-04-15 12:35:00,69.35,69.4,69.19,69.22,20201.0,68.573,68.6224,68.4148,68.4445,20201.0
2020-04-15 12:40:00,69.16,69.44,69.16,69.4,23383.0,68.3851,68.662,68.3851,68.6224,23383.0
2020-04-15 12:45:00,69.35,69.4,69.21,69.33,11522.0,68.573,68.6224,68.4346,68.5532,11522.0
2020-04-15 12:50:00,69.31,69.64,69.3,69.55,20139.0,68.5335,68.8598,68.5236,68.7708,20139.0
2020-04-15 12:55:00,69.57,69.96,69.52,69.93,35074.0,68.7905,69.1762,68.7411,69.1465,35074.0
2020-04-15 13:00:00,69.92,70.4,69.88,70.38,54975.0,69.1366,69.6112,69.0971,69.5915,54975.0
2020-04-15 13:05:00,70.34,70.7,70.34,70.67,35734.0,69.5519,69.9079,69.5519,69.8782,35734.0
2020-04-15 13:10:00,70.67,70.67,70.45,70.61,22512.0,69.8782,69.8782,69.6607,69.8189,22512.0
2020-04-15 13:15:00,70.57,70.69,70.41,70.52,33272.0,69.7793,69.898,69.6211,69.7299,33272.0
2020-04-15 13:20:00,70.54,70.58,70.36,70.53,41083.0,69.7497,69.7892,69.5717,69.7398,41083.0
2020-04-15 13:25:00,70.52,70.58,70.37,70.57,72475.0,69.7299,69.7892,69.5816,69.7793,72475.0
2020-04-15 13:30:00,70.57,70.62,70.4,70.62,49303.0,69.7793,69.8288,69.6112,69.8288,49303.0
2020-04-15 13:35:00,70.63,70.88,70.62,70.72,78503.0,69.8387,70.0859,69.8288,69.9277,78503.0
2020-04-15 13:40:00,70.73,70.77,70.25,70.29,43293.0,69.9375,69.9771,69.4629,69.5025,43293.0
2020-04-15 13:45:00,70.33,70.48,70.19,70.41,26227.0,69.542,69.6903,69.4036,69.6211,26227.0
2020-04-15 13:50:00,70.46,70.55,70.27,70.29,23913.0,69.6706,69.7596,69.4827,69.5025,23913.0
2020-04-15 13:55:00,70.31,70.47,70.28,70.44,17929.0,69.5223,69.6805,69.4926,69.6508,17929.0
2020-04-15 14:00:00,70.44,70.74,70.44,70.51,38971.0,69.6508,69.9474,69.6508,69.72,38971.0
2020-04-15 14:05:00,70.56,70.62,70.41,70.42,22399.0,69.7695,69.8288,69.6211,69.631,22399.0
2020-04-15 14:10:00,70.45,70.45,70.13,70.36,19221.0,69.6607,69.6607,69.3443,69.5717,19221.0
2020-04-15 14:15:00,70.38,70.65,70.32,70.49,38571.0,69.5915,69.8584,69.5321,69.7002,38571.0
2020-04-15 14:20:00,70.49,70.68,70.47,70.52,18280.0,69.7002,69.8881,69.6805,69.7299,18280.0
2020-04-15 14:25:00,70.52,70.56,70.32,70.55,26793.0,69.7299,69.7695,69.5321,69.7596,26793.0
2020-04-15 14:30:00,70.56,71.17,70.54,71.12,58775.0,69.7695,70.3726,69.7497,70.3232,58775.0
2020-04-15 14:35:00,71.05,71.28,71.0,71.19,76400.0,70.254,70.4814,70.2045,70.3924,76400.0
2020-04-15 14:40:00,71.16,71.16,70.69,70.87,38634.0,70.3627,70.3627,69.898,70.076,38634.0
2020-04-15 14:45:00,70.86,71.11,70.83,71.07,83474.0,70.0661,70.3133,70.0364,70.2737,83474.0
2020-04-15 14:50:00,71.05,71.05,70.81,70.87,21883.0,70.254,70.254,70.0167,70.076,21883.0
2020-04-15 14:55:00,70.9,71.11,70.85,71.11,83389.0,70.1056,70.3133,70.0562,70.3133,83389.0
2020-04-15 15:00:00,71.08,71.08,70.4,70.43,90281.0,70.2836,70.2836,69.6112,69.6409,90281.0
2020-04-15 15:05:00,70.45,70.46,70.01,70.06,59475.0,69.6607,69.6706,69.2256,69.2751,59475.0
2020-04-15 15:10:00,70.05,70.05,69.69,69.72,72988.0,69.2652,69.2652,68.9092,68.9389,72988.0
2020-04-15 15:15:00,69.74,69.84,69.53,69.56,166933.0,68.9586,69.0575,68.751,68.7807,166933.0
2020-04-15 15:20:00,69.57,69.7,69.16,69.25,111253.0,68.7905,68.9191,68.3851,68.4741,111253.0
2020-04-15 15:25:00,69.23,69.34,68.79,68.84,232272.0,68.4544,68.5631,68.0193,68.0687,232272.0
2020-04-15 15:30:00,68.85,69.19,68.65,69.11,115901.0,68.0786,68.4148,67.8809,68.3357,115901.0
2020-04-15 15:35:00,69.1,69.47,69.06,69.27,83921.0,68.3258,68.6917,68.2863,68.4939,83921.0
2020-04-15 15:40:00,69.27,69.31,69.11,69.21,65490.0,68.4939,68.5335,68.3357,68.4346,65490.0
2020-04-15 15:45:00,69.27,69.41,69.25,69.33,35327.0,68.4939,68.6323,68.4741,68.5532,35327.0
2020-04-15 15:50:00,69.34,69.79,69.34,69.45,85704.0,68.5631,69.0081,68.5631,68.6719,85704.0
2020-04-15 15:55:00,69.44,70.03,69.42,69.86,244274.0,68.662,69.2454,68.6422,69.0773,244274.0
2020-04-16 09:30:00,69.81,70.7,69.5,69.66,89679.0,69.0279,69.9079,68.7213,68.8795,89679.0
2020-04-16 09:35:00,69.67,69.86,68.87,68.87,96280.0,68.8894,69.0773,68.0984,68.0984,96280.0
2020-04-16 09:40:00,68.96,69.49,68.69,69.22,52493.0,68.1874,68.7114,67.9204,68.4445,52493.0
2020-04-16 09:45:00,69.27,69.34,68.77,69.01,88198.0,68.4939,68.5631,67.9995,68.2368,88198.0
2020-04-16 09:50:00,68.98,69.05,68.57,68.59,49328.0,68.2072,68.2764,67.8017,67.8215,49328.0
2020-04-16 09:55:00,68.62,68.75,68.38,68.64,108942.0,67.8512,67.9797,67.6139,67.871,108942.0
2020-04-16 10:00:00,68.52,68.73,68.47,68.48,56937.0,67.7523,67.96,67.7029,67.7128,56937.0
2020-04-16 10:05:00,68.47,68.78,68.42,68.51,74723.0,67.7029,68.0094,67.6534,67.7424,74723.0
2020-04-16 10:10:00,68.54,68.7,67.78,67.92,119800.0,67.7721,67.9303,67.0206,67.159,119800.0
2020-04-16 10:15:00,67.84,68.4,67.77,68.13,44374.0,67.0799,67.6337,67.0107,67.3667,44374.0
2020-04-16 10:20:00,68.11,68.92,67.98,68.83,58208.0,67.3469,68.1478,67.2184,68.0588,58208.0
2020-04-16 10:25:00,68.83,69.39,68.83,69.32,68592.0,68.0588,68.6126,68.0588,68.5433,68592.0
2020-04-16 10:30:00,69.26,69.31,68.69,68.9,35581.0,68.484,68.5335,67.9204,68.1281,35581.0
2020-04-16 10:35:00,68.9,69.0,68.53,68.53,24639.0,68.1281,68.2269,67.7622,67.7622,24639.0
2020-04-16 10:40:00,68.45,68.77,68.37,68.7,43594.0,67.6831,67.9995,67.604,67.9303,43594.0
2020-04-16 10:45:00,68.71,68.78,68.4,68.77,32940.0,67.9402,68.0094,67.6337,67.9995,32940.0
2020-04-16 10:50:00,68.71,68.94,68.58,68.94,20227.0,67.9402,68.1676,67.8116,68.1676,20227.0
2020-04-16 10:55:00,68.92,68.97,68.6,68.67,10163.0,68.1478,68.1973,67.8314,67.9006,10163.0
2020-04-16 11:00:00,68.65,69.05,68.55,69.03,18056.0,67.8809,68.2764,67.782,68.2566,18056.0
2020-04-16 11:05:00,69.06,69.84,69.03,69.82,44378.0,68.2863,69.0575,68.2566,69.0377,44378.0
2020-04-16 11:10:00,69.78,69.83,69.22,69.28,24588.0,68.9982,69.0476,68.4445,68.5038,24588.0
2020-04-16 11:15:00,69.28,69.42,69.16,69.28,15873.0,68.5038,68.6422,68.3851,68.5038,15873.0
2020-04-16 11:20:00,69.34,69.76,69.24,69.75,32986.0,68.5631,68.9784,68.4642,68.9685,32986.0
2020-04-16 11:25:00,69.75,69.87,69.56,69.69,24304.0,68.9685,69.0872,68.7807,68.9092,24304.0
2020-04-16 11:30:00,69.62,69.78,69.43,69.53,84611.0,68.84,68.9982,68.6521,68.751,84611.0
2020-04-16 11:35:00,69.55,69.8,69.5,69.8,26244.0,68.7708,69.018,68.7213,69.018,26244.0
2020-04-16 11:40:00,69.78,69.93,69.65,69.7,14197.0,68.9982,69.1465,68.8696,68.9191,14197.0
2020-04-16 11:45:00,69.66,69.72,69.54,69.66,19815.0,68.8795,68.9389,68.7609,68.8795,19815.0
2020-04-16 11:50:00,69.66,70.15,69.62,70.15,21283.0,68.8795,69.364,68.84,69.364,21283.0
2020-04-16 11:55:00,70.16,70.31,70.08,70.17,27667.0,69.3739,69.5223,69.2948,69.3838,27667.0
2020-04-16 12:00:00,70.22,70.37,69.89,69.99,32542.0,69.4333,69.5816,69.107,69.2058,32542.0
2020-04-16 12:05:00,69.92,70.0,69.74,69.8,29546.0,69.1366,69.2157,68.9586,69.018,29546.0
2020-04-16 12:10:00,69.8,69.91,69.75,69.86,23542.0,69.018,69.1267,68.9685,69.0773,23542.0
2020-04-16 12:15:00,69.79,69.79,69.24,69.39,121722.0,69.0081,69.0081,68.4642,68.6126,121722.0
2020-04-16 12:20:00,69.34,69.4,69.22,69.23,42489.0,68.5631,68.6224,68.4445,68.4544,42489.0
2020-04-16 12:25:00,69.27,69.56,69.25,69.43,29741.0,68.4939,68.7807,68.4741,68.6521,29741.0
2020-04-16 12:30:00,69.39,69.42,69.15,69.38,35502.0,68.6126,68.6422,68.3752,68.6027,35502.0
2020-04-16 12:35:00,69.36,69.6,69.21,69.33,57344.0,68.5829,68.8202,68.4346,68.5532,57344.0
2020-04-16 12:40:00,69.31,69.5,69.24,69.45,34366.0,68.5335,68.7213,68.4642,68.6719,34366.0
2020-04-16 12:45:00,69.44,69.47,69.29,69.41,83213.0,68.662,68.6917,68.5137,68.6323,83213.0
2020-04-16 12:50:00,69.36,69.41,69.12,69.2,52178.0,68.5829,68.6323,68.3456,68.4247,52178.0
2020-04-16 12:55:00,69.15,69.28,69.07,69.2,78480.0,68.3752,68.5038,68.2961,68.4247,78480.0
2020-04-16 13:00:00,69.14,69.45,69.11,69.28,103353.0,68.3654,68.6719,68.3357,68.5038,103353.0
2020-04-16 13:05:00,69.32,69.43,69.18,69.25,30044.0,68.5433,68.6521,68.4049,68.4741,30044.0
2020-04-16 13:10:00,69.25,69.29,69.11,69.25,22709.0,68.4741,68.5137,68.3357,68.4741,22709.0
2020-04-16 13:15:00,69.24,69.32,69.14,69.19,27022.0,68.4642,68.5433,68.3654,68.4148,27022.0
2020-04-16 13:20:00,69.19,69.38,69.18,69.38,28794.0,68.4148,68.6027,68.4049,68.6027,28794.0
2020-04-16 13:25:00,69.33,69.41,69.25,69.35,18687.0,68.5532,68.6323,68.4741,68.573,18687.0
2020-04-16 13:30:00,69.35,69.53,69.2,69.25,68489.0,68.573,68.751,68.4247,68.4741,68489.0
2020-04-16 13:35:00,69.26,69.32,68.95,68.95,33393.0,68.484,68.5433,68.1775,68.1775,33393.0
2020-04-16 13:40:00,68.95,69.22,68.95,69.15,29275.0,68.1775,68.4445,68.1775,68.3752,29275.0
2020-04-16 13:45:00,69.15,69.16,69.02,69.09,24327.0,68.3752,68.3851,68.2467,68.3159,24327.0
2020-04-16 13:50:00,69.08,69.15,69.06,69.09,25837.0,68.306,68.3752,68.2863,68.3159,25837.0
2020-04-16 13:55:00,69.06,69.29,69.04,69.26,55262.0,68.2863,68.5137,68.2665,68.484,55262.0
2020-04-16 14:00:00,69.24,69.3,69.13,69.28,48645.0,68.4642,68.5236,68.3555,68.5038,48645.0
2020-04-16 14:05:00,69.26,69.74,69.23,69.66,50550.0,68.484,68.9586,68.4544,68.8795,50550.0
2020-04-16 14:10:00,69.68,69.7,69.46,69.55,9875.0,68.8993,68.9191,68.6818,68.7708,9875.0
2020-04-16 14:15:00,69.58,69.68,69.46,69.59,25329.0,68.8004,68.8993,68.6818,68.8103,25329.0
2020-04-16 14:20:00,69.58,69.66,69.51,69.62,28575.0,68.8004,68.8795,68.7312,68.84,28575.0
2020-04-16 14:25:00,69.62,69.93,69.58,69.93,39412.0,68.84,69.1465,68.8004,69.1465,39412.0
2020-04-16 14:30:00,69.88,69.98,69.77,69.8,39432.0,69.0971,69.196,68.9883,69.018,39432.0
2020-04-16 14:35:00,69.82,70.09,69.82,70.0,45872.0,69.0377,69.3047,69.0377,69.2157,45872.0
2020-04-16 14:40:00,69.98,70.01,69.75,69.96,34954.0,69.196,69.2256,68.9685,69.1762,34954.0
2020-04-16 14:45:00,69.97,69.98,69.85,69.91,47160.0,69.1861,69.196,69.0674,69.1267,47160.0
2020-04-16 14:50:00,69.91,69.92,69.39,69.62,67299.0,69.1267,69.1366,68.6126,68.84,67299.0
2020-04-16 14:55:00,69.62,69.72,69.59,69.69,27634.0,68.84,68.9389,68.8103,68.9092,27634.0
2020-04-16 15:00:00,69.68,69.76,69.45,69.51,26783.0,68.8993,68.9784,68.6719,68.7312,26783.0
2020-04-16 15:05:00,69.53,69.63,69.18,69.32,56367.0,68.751,68.8499,68.4049,68.5433,56367.0
2020-04-16 15:10:00,69.31,69.44,69.31,69.37,19814.0,68.5335,68.662,68.5335,68.5928,19814.0
2020-04-16 15:15:00,69.37,69.55,69.35,69.52,18672.0,68.5928,68.7708,68.573,68.7411,18672.0
2020-04-16 15:20:00,69.55,69.64,69.49,69.59,23319.0,68.7708,68.8598,68.7114,68.8103,23319.0
2020-04-16 15:25:00,69.52,69.73,69.47,69.68,26114.0,68.7411,68.9488,68.6917,68.8993,26114.0
2020-04-16 15:30:00,69.67,69.93,69.64,69.93,44240.0,68.8894,69.1465,68.8598,69.1465,44240.0
2020-04-16 15:35:00,69.91,70.0,69.85,69.98,39341.0,69.1267,69.2157,69.0674,69.196,39341.0
2020-04-16 15:40:00,69.98,70.0,69.85,69.95,116405.0,69.196,69.2157,69.0674,69.1663,116405.0
2020-04-16 15:45:00,69.95,70.17,69.94,70.06,124926.0,69.1663,69.3838,69.1564,69.2751,124926.0
2020-04-16 15:50:00,70.1,70.49,70.08,70.39,95446.0,69.3146,69.7002,69.2948,69.6014,95446.0
2020-04-16 15:55:00,70.39,70.39,70.03,70.15,139267.0,69.6014,69.6014,69.2454,69.364,139267.0
2020-04-17 09:30:00,74.67,74.95,74.02,74.54,259203.0,73.8334,74.1103,73.1907,73.7049,259203.0
2020-04-17 09:35:00,74.51,75.09,74.41,74.7,163418.0,73.6752,74.2487,73.5763,73.8631,163418.0
2020-04-17 09:40:00,74.7,74.87,74.25,74.58,116985.0,73.8631,74.0312,73.4181,73.7444,116985.0
2020-04-17 09:45:00,74.56,74.69,74.47,74.53,83616.0,73.7246,73.8532,73.6356,73.695,83616.0
2020-04-17 09:50:00,74.51,74.75,74.25,74.33,161529.0,73.6752,73.9125,73.4181,73.4972,161529.0
2020-04-17 09:55:00,74.36,74.36,73.9,74.05,94323.0,73.5269,73.5269,73.072,73.2204,94323.0
2020-04-17 10:00:00,74.01,74.2,73.19,73.36,99297.0,73.1808,73.3687,72.37,72.5381,99297.0
2020-04-17 10:05:00,73.39,73.44,72.73,73.01,71164.0,72.5677,72.6172,71.9151,72.192,71164.0
2020-04-17 10:10:00,73.05,73.16,72.91,73.0,63942.0,72.2316,72.3403,72.0931,72.1821,63942.0
2020-04-17 10:15:00,73.01,73.11,72.91,73.08,101875.0,72.192,72.2909,72.0931,72.2612,101875.0
2020-04-17 10:20:00,73.03,73.47,72.93,73.4,53499.0,72.2118,72.6468,72.1129,72.5776,53499.0
2020-04-17 10:25:00,73.39,73.6,73.21,73.22,35586.0,72.5677,72.7754,72.3898,72.3997,35586.0
2020-04-17 10:30:00,73.16,73.22,72.86,73.11,31365.0,72.3403,72.3997,72.0437,72.2909,31365.0
2020-04-17 10:35:00,73.08,73.16,72.84,73.12,61105.0,72.2612,72.3403,72.0239,72.3008,61105.0
2020-04-17 10:40:00,73.13,73.25,72.97,73.04,33827.0,72.3107,72.4293,72.1525,72.2217,33827.0
2020-04-17 10:45:00,73.02,73.15,72.95,72.97,25167.0,72.2019,72.3304,72.1327,72.1525,25167.0
2020-04-17 10:50:00,73.01,73.68,73.01,73.58,34753.0,72.192,72.8545,72.192,72.7556,34753.0
2020-04-17 10:55:00,73.58,73.6,73.05,73.09,26331.0,72.7556,72.7754,72.2316,72.2711,26331.0
2020-04-17 11:00:00,73.09,73.59,73.0,73.59,61866.0,72.2711,72.7655,72.1821,72.7655,61866.0
2020-04-17 11:05:00,73.56,73.81,73.52,73.72,37560.0,72.7358,72.983,72.6963,72.894,37560.0
2020-04-17 11:10:00,73.74,73.94,73.6,73.94,27066.0,72.9138,73.1116,72.7754,73.1116,27066.0
2020-04-17 11:15:00,73.92,74.13,73.83,74.01,32457.0,73.0918,73.2995,73.0028,73.1808,32457.0
2020-04-17 11:20:00,73.97,74.18,73.91,74.04,29070.0,73.1412,73.3489,73.0819,73.2105,29070.0
2020-04-17 11:25:00,74.0,74.11,73.86,74.01,49081.0,73.1709,73.2797,73.0325,73.1808,49081.0
2020-04-17 11:30:00,74.03,74.27,73.94,74.24,36985.0,73.2006,73.4379,73.1116,73.4082,36985.0
2020-04-17 11:35:00,74.22,74.42,74.14,74.35,55293.0,73.3884,73.5862,73.3093,73.517,55293.0
2020-04-17 11:40:00,74.35,74.42,74.17,74.23,85331.0,73.517,73.5862,73.339,73.3983,85331.0
2020-04-17 11:45:00,74.25,74.29,73.98,74.07,30535.0,73.4181,73.4577,73.1511,73.2401,30535.0
2020-04-17 11:50:00,74.06,74.3,73.99,74.18,22697.0,73.2302,73.4675,73.161,73.3489,22697.0
2020-04-17 11:55:00,74.19,74.38,74.08,74.38,12829.0,73.3588,73.5467,73.25,73.5467,12829.0
2020-04-17 12:00:00,74.32,74.49,74.28,74.42,14744.0,73.4873,73.6554,73.4478,73.5862,14744.0
2020-04-17 12:05:00,74.42,74.75,74.39,74.61,29888.0,73.5862,73.9125,73.5565,73.7741,29888.0
2020-04-17 12:10:00,74.55,74.84,74.45,74.81,28813.0,73.7147,74.0015,73.6159,73.9718,28813.0
2020-04-17 12:15:00,74.79,74.83,74.61,74.73,30776.0,73.9521,73.9916,73.7741,73.8927,30776.0
2020-04-17 12:20:00,74.75,74.85,74.75,74.77,19360.0,73.9125,74.0114,73.9125,73.9323,19360.0
2020-04-17 12:25:00,74.82,74.84,74.62,74.67,27665.0,73.9817,74.0015,73.784,73.8334,27665.0
2020-04-17 12:30:00,74.69,74.83,74.6,74.76,15392.0,73.8532,73.9916,73.7642,73.9224,15392.0
2020-04-17 12:35:00,74.75,74.85,74.66,74.79,16402.0,73.9125,74.0114,73.8235,73.9521,16402.0
2020-04-17 12:40:00,74.8,74.95,74.78,74.83,20991.0,73.9619,74.1103,73.9422,73.9916,20991.0
2020-04-17 12:45:00,74.79,74.83,74.52,74.68,21289.0,73.9521,73.9916,73.6851,73.8433,21289.0
2020-04-17 12:50:00,74.66,74.67,74.5,74.56,13898.0,73.8235,73.8334,73.6653,73.7246,13898.0
2020-04-17 12:55:00,74.53,74.53,74.36,74.41,15699.0,73.695,73.695,73.5269,73.5763,15699.0
2020-04-17 13:00:00,74.38,74.55,74.3,74.49,13054.0,73.5467,73.7147,73.4675,73.6554,13054.0
2020-04-17 13:05:00,74.47,74.77,74.4,74.73,18769.0,73.6356,73.9323,73.5664,73.8927,18769.0
2020-04-17 13:10:00,74.72,74.79,74.64,74.76,11957.0,73.8828,73.9521,73.8037,73.9224,11957.0
2020-04-17 13:15:00,74.76,74.96,74.76,74.92,19601.0,73.9224,74.1202,73.9224,74.0806,19601.0
2020-04-17 13:20:00,74.91,74.96,74.83,74.86,15004.0,74.0707,74.1202,73.9916,74.0213,15004.0
2020-04-17 13:25:00,74.8,74.87,74.55,74.55,21554.0,73.9619,74.0312,73.7147,73.7147,21554.0
2020-04-17 13:30:00,74.54,74.57,74.41,74.42,15446.0,73.7049,73.7345,73.5763,73.5862,15446.0
2020-04-17 13:35:00,74.43,74.52,74.37,74.41,22556.0,73.5961,73.6851,73.5368,73.5763,22556.0
2020-04-17 13:40:00,74.38,74.39,74.27,74.27,37121.0,73.5467,73.5565,73.4379,73.4379,37121.0
2020-04-17 13:45:00,74.28,74.29,73.98,73.98,26584.0,73.4478,73.4577,73.1511,73.1511,26584.0
2020-04-17 13:50:00,73.98,74.27,73.93,74.19,22981.0,73.1511,73.4379,73.1017,73.3588,22981.0
2020-04-17 13:55:00,74.23,74.24,74.0,74.1,16381.0,73.3983,73.4082,73.1709,73.2698,16381.0
2020-04-17 14:00:00,74.11,74.11,73.96,74.01,43440.0,73.2797,73.2797,73.1314,73.1808,43440.0
2020-04-17 14:05:00,74.0,74.09,73.94,74.02,33076.0,73.1709,73.2599,73.1116,73.1907,33076.0
2020-04-17 14:10:00,74.02,74.1,73.92,74.07,22934.0,73.1907,73.2698,73.0918,73.2401,22934.0
2020-04-17 14:15:00,74.07,74.24,73.99,74.23,15375.0,73.2401,73.4082,73.161,73.3983,15375.0
2020-04-17 14:20:00,74.21,74.25,74.07,74.1,15222.0,73.3786,73.4181,73.2401,73.2698,15222.0
2020-04-17 14:25:00,74.07,74.15,73.97,74.01,22179.0,73.2401,73.3192,73.1412,73.1808,22179.0
2020-04-17 14:30:00,74.0,74.26,73.98,74.21,36273.0,73.1709,73.428,73.1511,73.3786,36273.0
2020-04-17 14:35:00,74.24,74.25,73.95,74.03,31217.0,73.4082,73.4181,73.1215,73.2006,31217.0
2020-04-17 14:40:00,74.03,74.14,73.99,74.02,27530.0,73.2006,73.3093,73.161,73.1907,27530.0
2020-04-17 14:45:00,74.03,74.06,73.97,74.03,18072.0,73.2006,73.2302,73.1412,73.2006,18072.0
2020-04-17 14:50:00,74.05,74.09,73.85,73.87,47131.0,73.2204,73.2599,73.0226,73.0424,47131.0
2020-04-17 14:55:00,73.86,74.03,73.76,73.99,48480.0,73.0325,73.2006,72.9336,73.161,48480.0
2020-04-17 15:00:00,73.98,74.22,73.94,74.21,40063.0,73.1511,73.3884,73.1116,73.3786,40063.0
2020-04-17 15:05:00,74.2,74.38,74.09,74.14,44722.0,73.3687,73.5467,73.2599,73.3093,44722.0
2020-04-17 15:10:00,74.14,74.22,74.08,74.17,27985.0,73.3093,73.3884,73.25,73.339,27985.0
2020-04-17 15:15:00,74.18,74.32,74.01,74.32,27918.0,73.3489,73.4873,73.1808,73.4873,27918.0
2020-04-17 15:20:00,74.31,74.38,74.2,74.26,39519.0,73.4774,73.5467,73.3687,73.428,39519.0
2020-04-17 15:25:00,74.26,74.41,74.24,74.31,34463.0,73.428,73.5763,73.4082,73.4774,34463.0
2020-04-17 15:30:00,74.31,74.51,74.31,74.35,72903.0,73.4774,73.6752,73.4774,73.517,72903.0
2020-04-17 15:35:00,74.36,74.85,74.36,74.79,50397.0,73.5269,74.0114,73.5269,73.9521,50397.0
2020-04-17 15:40:00,74.78,74.97,74.77,74.96,64254.0,73.9422,74.13,73.9323,74.1202,64254.0
2020-04-17 15:45:00,74.96,75.13,74.93,75.0,97021.0,74.1202,74.2883,74.0905,74.1597,97021.0
2020-04-17 15:50:00,74.99,75.74,74.99,75.74,216933.0,74.1498,74.8914,74.1498,74.8914,216933.0
2020-04-17 15:55:00,75.72,75.85,75.38,75.62,301765.0,74.8716,75.0002,74.5354,74.7728,301765.0
2020-04-20 09:30:00,73.5,73.95,73.19,73.87,102891.0,72.6765,73.1215,72.37,73.0424,102891.0
2020-04-20 09:35:00,73.52,74.66,73.51,74.02,38527.0,72.6963,73.8235,72.6864,73.1907,38527.0
2020-04-20 09:40:00,74.38,74.79,74.17,74.47,65596.0,73.5467,73.9521,73.339,73.6356,65596.0
2020-04-20 09:45:00,74.51,74.78,74.21,74.32,89893.0,73.6752,73.9422,73.3786,73.4873,89893.0
2020-04-20 09:50:00,74.32,74.77,74.2,74.44,528910.0,73.4873,73.9323,73.3687,73.606,528910.0
2020-04-20 09:55:00,74.6,74.92,74.56,74.83,52039.0,73.7642,74.0806,73.7246,73.9916,52039.0
2020-04-20 10:00:00,74.8,75.05,74.55,75.03,44204.0,73.9619,74.2091,73.7147,74.1894,44204.0
2020-04-20 10:05:00,75.03,75.26,74.75,75.02,30017.0,74.1894,74.4168,73.9125,74.1795,30017.0
2020-04-20 10:10:00,75.15,75.19,74.75,74.77,29761.0,74.308,74.3476,73.9125,73.9323,29761.0
2020-04-20 10:15:00,74.8,74.94,74.52,74.78,32303.0,73.9619,74.1004,73.6851,73.9422,32303.0
2020-04-20 10:20:00,74.78,75.0,74.65,74.98,51231.0,73.9422,74.1597,73.8136,74.1399,51231.0
2020-04-20 10:25:00,74.98,75.09,74.73,74.77,34580.0,74.1399,74.2487,73.8927,73.9323,34580.0
2020-04-20 10:30:00,74.73,74.79,74.3,74.36,25787.0,73.8927,73.9521,73.4675,73.5269,25787.0
2020-04-20 10:35:00,74.41,74.45,74.07,74.16,20321.0,73.5763,73.6159,73.2401,73.3291,20321.0
2020-04-20 10:40:00,74.16,74.67,74.16,74.67,17286.0,73.3291,73.8334,73.3291,73.8334,17286.0
2020-04-20 10:45:00,74.64,74.96,74.59,74.86,19156.0,73.8037,74.1202,73.7543,74.0213,19156.0
2020-04-20 10:50:00,74.83,75.2,74.83,75.0,28067.0,73.9916,74.3575,73.9916,74.1597,28067.0
2020-04-20 10:55:00,74.98,75.39,74.97,75.12,25657.0,74.1399,74.5453,74.13,74.2784,25657.0
2020-04-20 11:00:00,75.11,75.51,75.06,75.34,77998.0,74.2685,74.664,74.219,74.4959,77998.0
2020-04-20 11:05:00,75.3,75.54,75.18,75.18,52203.0,74.4563,74.6937,74.3377,74.3377,52203.0
2020-04-20 11:10:00,75.27,75.27,75.03,75.13,23521.0,74.4267,74.4267,74.1894,74.2883,23521.0
2020-04-20 11:15:00,75.12,75.2,74.97,74.98,18188.0,74.2784,74.3575,74.13,74.1399,18188.0
2020-04-20 11:20:00,74.98,75.17,74.92,75.12,24090.0,74.1399,74.3278,74.0806,74.2784,24090.0
2020-04-20 11:25:00,75.09,75.13,74.98,75.04,50950.0,74.2487,74.2883,74.1399,74.1993,50950.0
2020-04-20 11:30:00,74.98,74.98,74.59,74.7,31321.0,74.1399,74.1399,73.7543,73.8631,31321.0
2020-04-20 11:35:00,74.71,75.04,74.61,75.0,14048.0,73.873,74.1993,73.7741,74.1597,14048.0
2020-04-20 11:40:00,75.06,75.12,74.86,74.94,10685.0,74.219,74.2784,74.0213,74.1004,10685.0
2020-04-20 11:45:00,74.92,75.33,74.9,75.33,27338.0,74.0806,74.486,74.0608,74.486,27338.0
2020-04-20 11:50:00,75.32,75.48,75.19,75.2,10939.0,74.4761,74.6343,74.3476,74.3575,10939.0
2020-04-20 11:55:00,75.23,75.3,75.12,75.26,9084.0,74.3871,74.4563,74.2784,74.4168,9084.0
2020-04-20 12:00:00,75.23,75.3,74.77,74.78,17466.0,74.3871,74.4563,73.9323,73.9422,17466.0
2020-04-20 12:05:00,74.76,74.87,74.71,74.72,10038.0,73.9224,74.0312,73.873,73.8828,10038.0
2020-04-20 12:10:00,74.74,74.8,74.6,74.6,15357.0,73.9026,73.9619,73.7642,73.7642,15357.0
2020-04-20 12:15:00,74.6,74.81,74.59,74.66,16352.0,73.7642,73.9718,73.7543,73.8235,16352.0
2020-04-20 12:20:00,74.68,74.84,74.68,74.84,10697.0,73.8433,74.0015,73.8433,74.0015,10697.0
2020-04-20 12:25:00,74.87,74.98,74.75,74.75,10438.0,74.0312,74.1399,73.9125,73.9125,10438.0
2020-04-20 12:30:00,74.74,74.78,74.45,74.48,26003.0,73.9026,73.9422,73.6159,73.6455,26003.0
2020-04-20 12:35:00,74.49,74.51,74.25,74.34,22345.0,73.6554,73.6752,73.4181,73.5071,22345.0
2020-04-20 12:40:00,74.33,74.42,74.29,74.3,6474.0,73.4972,73.5862,73.4577,73.4675,6474.0
2020-04-20 12:45:00,74.25,74.26,74.14,74.16,9519.0,73.4181,73.428,73.3093,73.3291,9519.0
2020-04-20 12:50:00,74.16,74.18,74.02,74.02,13930.0,73.3291,73.3489,73.1907,73.1907,13930.0
2020-04-20 12:55:00,74.07,74.08,73.76,73.84,20305.0,73.2401,73.25,72.9336,73.0127,20305.0
2020-04-20 13:00:00,73.8,73.83,73.36,73.37,32160.0,72.9732,73.0028,72.5381,72.548,32160.0
2020-04-20 13:05:00,73.39,73.5,73.24,73.34,29975.0,72.5677,72.6765,72.4194,72.5183,29975.0
2020-04-20 13:10:00,73.34,73.37,73.11,73.13,30787.0,72.5183,72.548,72.2909,72.3107,30787.0
2020-04-20 13:15:00,73.15,73.16,72.83,72.9,46906.0,72.3304,72.3403,72.014,72.0832,46906.0
2020-04-20 13:20:00,72.9,73.09,72.85,72.85,25406.0,72.0832,72.2711,72.0338,72.0338,25406.0
2020-04-20 13:25:00,72.92,72.97,72.79,72.89,78253.0,72.103,72.1525,71.9745,72.0733,78253.0
2020-04-20 13:30:00,72.86,73.29,72.85,73.18,29235.0,72.0437,72.4689,72.0338,72.3601,29235.0
2020-04-20 13:35:00,73.25,73.37,73.02,73.36,43029.0,72.4293,72.548,72.2019,72.5381,43029.0
2020-04-20 13:40:00,73.37,73.56,73.3,73.47,21040.0,72.548,72.7358,72.4788,72.6468,21040.0
2020-04-20 13:45:00,73.44,73.44,72.75,72.79,10750.0,72.6172,72.6172,71.9349,71.9745,10750.0
2020-04-20 13:50:00,72.98,73.02,72.63,72.94,17143.0,72.1623,72.2019,71.8163,72.1228,17143.0
2020-04-20 13:55:00,72.89,72.92,72.71,72.73,17763.0,72.0733,72.103,71.8954,71.9151,17763.0
2020-04-20 14:00:00,72.67,72.83,72.6,72.63,15397.0,71.8558,72.014,71.7866,71.8163,15397.0
2020-04-20 14:05:00,72.71,72.73,72.32,72.39,27886.0,71.8954,71.9151,71.5097,71.5789,27886.0
2020-04-20 14:10:00,72.39,72.43,72.13,72.3,35839.0,71.5789,71.6185,71.3219,71.49,35839.0
2020-04-20 14:15:00,72.27,72.5,72.17,72.25,24359.0,71.4603,71.6877,71.3614,71.4405,24359.0
2020-04-20 14:20:00,72.27,72.31,71.95,72.11,47218.0,71.4603,71.4998,71.1439,71.3021,47218.0
2020-04-20 14:25:00,72.15,72.18,71.7,71.7,22710.0,71.3416,71.3713,70.8967,70.8967,22710.0
2020-04-20 14:30:00,71.71,72.12,71.71,71.78,23896.0,70.9066,71.312,70.9066,70.9758,23896.0
2020-04-20 14:35:00,71.76,71.92,71.68,71.86,25173.0,70.956,71.1142,70.8769,71.0549,25173.0
2020-04-20 14:40:00,71.83,71.93,71.72,71.82,24352.0,71.0252,71.1241,70.9165,71.0153,24352.0
2020-04-20 14:45:00,71.78,72.04,71.52,72.0,65410.0,70.9758,71.2329,70.7187,71.1933,65410.0
2020-04-20 14:50:00,72.02,72.02,71.76,71.79,19982.0,71.2131,71.2131,70.956,70.9857,19982.0
2020-04-20 14:55:00,71.78,71.81,71.55,71.62,33814.0,70.9758,71.0054,70.7484,70.8176,33814.0
2020-04-20 15:00:00,71.64,71.93,71.62,71.75,27474.0,70.8374,71.1241,70.8176,70.9461,27474.0
2020-04-20 15:05:00,71.73,71.75,71.45,71.66,53043.0,70.9263,70.9461,70.6495,70.8571,53043.0
2020-04-20 15:10:00,71.68,71.73,71.53,71.7,39106.0,70.8769,70.9263,70.7286,70.8967,39106.0
2020-04-20 15:15:00,71.7,71.87,71.56,71.6,61544.0,70.8967,71.0648,70.7582,70.7978,61544.0
2020-04-20 15:20:00,71.61,71.99,71.61,71.97,41794.0,70.8077,71.1834,70.8077,71.1637,41794.0
2020-04-20 15:25:00,71.95,72.0,71.84,72.0,26018.0,71.1439,71.1933,71.0351,71.1933,26018.0
2020-04-20 15:30:00,72.03,72.38,71.97,72.32,48872.0,71.223,71.5691,71.1637,71.5097,48872.0
2020-04-20 15:35:00,72.34,72.37,72.06,72.1,56404.0,71.5295,71.5592,71.2526,71.2922,56404.0
2020-04-20 15:40:00,72.09,72.27,72.08,72.23,75177.0,71.2823,71.4603,71.2724,71.4207,75177.0
2020-04-20 15:45:00,72.23,72.45,72.13,72.42,82872.0,71.4207,71.6383,71.3219,71.6086,82872.0
2020-04-20 15:50:00,72.42,72.44,72.14,72.19,133153.0,71.6086,71.6284,71.3318,71.3812,133153.0
2020-04-20 15:55:00,72.21,72.45,72.15,72.28,211451.0,71.401,71.6383,71.3416,71.4702,211451.0
2020-04-21 09:30:00,70.33,71.92,70.2,71.72,71365.0,69.542,71.1142,69.4135,70.9165,71365.0
2020-04-21 09:35:00,71.6,72.0,71.19,71.63,122933.0,70.7978,71.1933,70.3924,70.8275,122933.0
2020-04-21 09:40:00,71.56,72.15,71.4,72.02,63903.0,70.7582,71.3416,70.6,71.2131,63903.0
2020-04-21 09:45:00,71.97,72.25,71.89,72.15,45452.0,71.1637,71.4405,71.0846,71.3416,45452.0
2020-04-21 09:50:00,72.18,72.18,71.63,71.82,57829.0,71.3713,71.3713,70.8275,71.0153,57829.0
2020-04-21 09:55:00,71.82,72.08,71.78,72.03,52032.0,71.0153,71.2724,70.9758,71.223,52032.0
2020-04-21 10:00:00,72.03,72.06,71.69,71.89,47462.0,71.223,71.2526,70.8868,71.0846,47462.0
2020-04-21 10:05:00,71.92,72.11,71.83,71.98,50095.0,71.1142,71.3021,71.0252,71.1735,50095.0
2020-04-21 10:10:00,71.97,72.2,71.96,72.0,37671.0,71.1637,71.3911,71.1538,71.1933,37671.0
2020-04-21 10:15:00,71.99,72.22,71.95,72.05,54798.0,71.1834,71.4109,71.1439,71.2428,54798.0
2020-04-21 10:20:00,72.09,72.14,71.88,72.13,44153.0,71.2823,71.3318,71.0747,71.3219,44153.0
2020-04-21 10:25:00,72.1,72.48,72.0,72.32,31315.0,71.2922,71.6679,71.1933,71.5097,31315.0
2020-04-21 10:30:00,72.41,72.44,72.05,72.19,13966.0,71.5987,71.6284,71.2428,71.3812,13966.0
2020-04-21 10:35:00,72.11,72.12,71.66,71.66,56976.0,71.3021,71.312,70.8571,70.8571,56976.0
2020-04-21 10:40:00,71.72,71.79,71.56,71.7,25450.0,70.9165,70.9857,70.7582,70.8967,25450.0
2020-04-21 10:45:00,71.7,71.82,71.58,71.63,28772.0,70.8967,71.0153,70.778,70.8275,28772.0
2020-04-21 10:50:00,71.61,71.78,71.49,71.54,18329.0,70.8077,70.9758,70.689,70.7385,18329.0
2020-04-21 10:55:00,71.55,71.74,71.04,71.06,32848.0,70.7484,70.9362,70.2441,70.2639,32848.0
2020-04-21 11:00:00,71.06,71.18,70.8,70.8,24372.0,70.2639,70.3825,70.0068,70.0068,24372.0
2020-04-21 11:05:00,70.77,70.88,70.51,70.68,21049.0,69.9771,70.0859,69.72,69.8881,21049.0
2020-04-21 11:10:00,70.67,70.75,70.11,70.32,44428.0,69.8782,69.9573,69.3245,69.5321,44428.0
2020-04-21 11:15:00,70.34,70.5,70.16,70.43,52881.0,69.5519,69.7101,69.3739,69.6409,52881.0
2020-04-21 11:20:00,70.37,70.76,70.33,70.52,70144.0,69.5816,69.9672,69.542,69.7299,70144.0
2020-04-21 11:25:00,70.37,70.54,70.18,70.3,24224.0,69.5816,69.7497,69.3937,69.5124,24224.0
2020-04-21 11:30:00,70.26,70.89,70.25,70.49,45460.0,69.4728,70.0958,69.4629,69.7002,45460.0
2020-04-21 11:35:00,70.44,70.5,70.29,70.5,18899.0,69.6508,69.7101,69.5025,69.7101,18899.0
2020-04-21 11:40:00,70.48,70.67,70.28,70.34,24425.0,69.6903,69.8782,69.4926,69.5519,24425.0
2020-04-21 11:45:00,70.26,70.56,70.26,70.49,31021.0,69.4728,69.7695,69.4728,69.7002,31021.0
2020-04-21 11:50:00,70.51,70.7,70.35,70.68,18456.0,69.72,69.9079,69.5618,69.8881,18456.0
2020-04-21 11:55:00,70.62,70.79,70.6,70.77,9457.0,69.8288,69.9969,69.809,69.9771,9457.0
2020-04-21 12:00:00,70.73,70.75,70.55,70.6,19469.0,69.9375,69.9573,69.7596,69.809,19469.0
2020-04-21 12:05:00,70.59,70.76,70.56,70.66,7078.0,69.7991,69.9672,69.7695,69.8683,7078.0
2020-04-21 12:10:00,70.64,70.96,70.6,70.88,17836.0,69.8486,70.165,69.809,70.0859,17836.0
2020-04-21 12:15:00,70.88,70.96,70.62,70.85,25696.0,70.0859,70.165,69.8288,70.0562,25696.0
2020-04-21 12:20:00,70.8,70.94,70.65,70.74,19724.0,70.0068,70.1452,69.8584,69.9474,19724.0
2020-04-21 12:25:00,70.74,70.83,70.65,70.65,10064.0,69.9474,70.0364,69.8584,69.8584,10064.0
2020-04-21 12:30:00,70.68,70.68,70.41,70.42,8171.0,69.8881,69.8881,69.6211,69.631,8171.0
2020-04-21 12:35:00,70.4,70.44,70.17,70.17,59845.0,69.6112,69.6508,69.3838,69.3838,59845.0
2020-04-21 12:40:00,70.17,70.47,70.1,70.38,14891.0,69.3838,69.6805,69.3146,69.5915,14891.0
2020-04-21 12:45:00,70.4,70.57,70.16,70.45,38381.0,69.6112,69.7793,69.3739,69.6607,38381.0
2020-04-21 12:50:00,70.43,70.53,70.27,70.45,9914.0,69.6409,69.7398,69.4827,69.6607,9914.0
2020-04-21 12:55:00,70.31,70.6,70.31,70.6,10152.0,69.5223,69.809,69.5223,69.809,10152.0
2020-04-21 13:00:00,70.59,70.9,70.55,70.86,16120.0,69.7991,70.1056,69.7596,70.0661,16120.0
2020-04-21 13:05:00,70.84,70.87,70.7,70.75,9620.0,70.0463,70.076,69.9079,69.9573,9620.0
2020-04-21 13:10:00,70.75,70.79,70.63,70.64,20013.0,69.9573,69.9969,69.8387,69.8486,20013.0
2020-04-21 13:15:00,70.64,70.98,70.62,70.96,17667.0,69.8486,70.1847,69.8288,70.165,17667.0
2020-04-21 13:20:00,70.94,71.38,70.92,71.24,20149.0,70.1452,70.5803,70.1254,70.4418,20149.0
2020-04-21 13:25:00,71.23,71.47,71.22,71.4,27685.0,70.4319,70.6693,70.4221,70.6,27685.0
2020-04-21 13:30:00,71.35,71.48,71.29,71.48,30774.0,70.5506,70.6791,70.4913,70.6791,30774.0
2020-04-21 13:35:00,71.45,71.74,71.39,71.74,11805.0,70.6495,70.9362,70.5902,70.9362,11805.0
2020-04-21 13:40:00,71.7,71.75,71.52,71.63,27603.0,70.8967,70.9461,70.7187,70.8275,27603.0
2020-04-21 13:45:00,71.63,71.65,71.25,71.3,30619.0,70.8275,70.8472,70.4517,70.5012,30619.0
2020-04-21 13:50:00,71.27,71.5,71.24,71.5,18523.0,70.4715,70.6989,70.4418,70.6989,18523.0
2020-04-21 13:55:00,71.55,71.61,71.27,71.37,11936.0,70.7484,70.8077,70.4715,70.5704,11936.0
2020-04-21 14:00:00,71.31,71.36,71.21,71.32,19559.0,70.511,70.5605,70.4122,70.5209,19559.0
2020-04-21 14:05:00,71.33,71.46,71.17,71.25,18758.0,70.5308,70.6594,70.3726,70.4517,18758.0
2020-04-21 14:10:00,71.21,71.24,71.0,71.01,25352.0,70.4122,70.4418,70.2045,70.2144,25352.0
2020-04-21 14:15:00,71.01,71.13,70.91,71.06,18534.0,70.2144,70.3331,70.1155,70.2639,18534.0
2020-04-21 14:20:00,71.04,71.42,70.93,71.33,17932.0,70.2441,70.6198,70.1353,70.5308,17932.0
2020-04-21 14:25:00,71.26,71.44,71.22,71.27,17261.0,70.4616,70.6396,70.4221,70.4715,17261.0
2020-04-21 14:30:00,71.27,71.37,71.06,71.14,8525.0,70.4715,70.5704,70.2639,70.343,8525.0
2020-04-21 14:35:00,71.02,71.21,70.9,71.0,8654.0,70.2243,70.4122,70.1056,70.2045,8654.0
2020-04-21 14:40:00,71.01,71.01,70.71,70.85,11318.0,70.2144,70.2144,69.9178,70.0562,11318.0
2020-04-21 14:45:00,70.83,71.04,70.83,70.93,10833.0,70.0364,70.2441,70.0364,70.1353,10833.0
2020-04-21 14:50:00,70.86,71.0,70.83,70.93,8904.0,70.0661,70.2045,70.0364,70.1353,8904.0
2020-04-21 14:55:00,70.86,71.03,70.82,70.94,23302.0,70.0661,70.2342,70.0265,70.1452,23302.0
2020-04-21 15:00:00,71.0,71.28,70.97,71.25,18534.0,70.2045,70.4814,70.1749,70.4517,18534.0
2020-04-21 15:05:00,71.24,71.27,70.78,71.02,29193.0,70.4418,70.4715,69.987,70.2243,29193.0
2020-04-21 15:10:00,71.01,71.2,70.94,71.2,27004.0,70.2144,70.4023,70.1452,70.4023,27004.0
2020-04-21 15:15:00,71.17,71.39,71.16,71.27,22760.0,70.3726,70.5902,70.3627,70.4715,22760.0
2020-04-21 15:20:00,71.25,71.42,71.17,71.2,17985.0,70.4517,70.6198,70.3726,70.4023,17985.0
2020-04-21 15:25:00,71.22,71.36,71.19,71.28,25174.0,70.4221,70.5605,70.3924,70.4814,25174.0
2020-04-21 15:30:00,71.29,71.42,71.15,71.25,29711.0,70.4913,70.6198,70.3528,70.4517,29711.0
2020-04-21 15:35:00,71.24,71.54,71.2,71.23,27460.0,70.4418,70.7385,70.4023,70.4319,27460.0
2020-04-21 15:40:00,71.24,71.32,71.13,71.16,23468.0,70.4418,70.5209,70.3331,70.3627,23468.0
2020-04-21 15:45:00,71.16,71.27,71.0,71.21,37465.0,70.3627,70.4715,70.2045,70.4122,37465.0
2020-04-21 15:50:00,71.19,71.28,71.14,71.23,83321.0,70.3924,70.4814,70.343,70.4319,83321.0
2020-04-21 15:55:00,71.26,71.64,71.26,71.36,139982.0,70.4616,70.8374,70.4616,70.5605,139982.0
2020-04-22 09:30:00,72.51,73.6,72.28,72.48,54321.0,71.6976,72.7754,71.4702,71.6679,54321.0
2020-04-22 09:35:00,72.47,72.82,72.17,72.51,25215.0,71.6581,72.0041,71.3614,71.6976,25215.0
2020-04-22 09:40:00,72.56,72.8,72.33,72.33,41317.0,71.747,71.9844,71.5196,71.5196,41317.0
2020-04-22 09:45:00,72.33,72.47,71.59,71.75,64282.0,71.5196,71.6581,70.7879,70.9461,64282.0
2020-04-22 09:50:00,71.64,71.76,70.76,70.89,43304.0,70.8374,70.956,69.9672,70.0958,43304.0
2020-04-22 09:55:00,70.9,71.0,70.5,70.5,33816.0,70.1056,70.2045,69.7101,69.7101,33816.0
2020-04-22 10:00:00,70.56,70.84,70.23,70.23,55660.0,69.7695,70.0463,69.4431,69.4431,55660.0
2020-04-22 10:05:00,70.3,70.42,69.91,70.02,50045.0,69.5124,69.631,69.1267,69.2355,50045.0
2020-04-22 10:10:00,70.09,70.38,69.59,69.76,55549.0,69.3047,69.5915,68.8103,68.9784,55549.0
2020-04-22 10:15:00,69.75,69.88,69.64,69.66,56225.0,68.9685,69.0971,68.8598,68.8795,56225.0
2020-04-22 10:20:00,69.68,70.29,69.67,70.26,49120.0,68.8993,69.5025,68.8894,69.4728,49120.0
2020-04-22 10:25:00,70.17,70.27,70.04,70.06,25079.0,69.3838,69.4827,69.2553,69.2751,25079.0
2020-04-22 10:30:00,70.12,70.25,70.02,70.15,11921.0,69.3344,69.4629,69.2355,69.364,11921.0
2020-04-22 10:35:00,70.13,70.84,70.13,70.67,61595.0,69.3443,70.0463,69.3443,69.8782,61595.0
2020-04-22 10:40:00,70.63,70.85,70.54,70.61,124704.0,69.8387,70.0562,69.7497,69.8189,124704.0
2020-04-22 10:45:00,70.6,70.75,70.43,70.46,14630.0,69.809,69.9573,69.6409,69.6706,14630.0
2020-04-22 10:50:00,70.45,70.6,70.15,70.28,25969.0,69.6607,69.809,69.364,69.4926,25969.0
2020-04-22 10:55:00,70.34,70.67,70.22,70.64,46626.0,69.5519,69.8782,69.4333,69.8486,46626.0
2020-04-22 11:00:00,70.63,70.77,70.45,70.57,17964.0,69.8387,69.9771,69.6607,69.7793,17964.0
2020-04-22 11:05:00,70.57,70.77,70.56,70.7,21614.0,69.7793,69.9771,69.7695,69.9079,21614.0
2020-04-22 11:10:00,70.73,70.98,70.71,70.97,10060.0,69.9375,70.1847,69.9178,70.1749,10060.0
2020-04-22 11:15:00,70.99,71.26,70.97,70.97,18127.0,70.1946,70.4616,70.1749,70.1749,18127.0
2020-04-22 11:20:00,71.01,71.1,70.88,71.1,8542.0,70.2144,70.3034,70.0859,70.3034,8542.0
2020-04-22 11:25:00,71.17,71.26,70.96,71.15,10688.0,70.3726,70.4616,70.165,70.3528,10688.0
2020-04-22 11:30:00,71.14,71.41,71.02,71.34,12624.0,70.343,70.6099,70.2243,70.5407,12624.0
2020-04-22 11:35:00,71.3,71.42,71.25,71.37,13994.0,70.5012,70.6198,70.4517,70.5704,13994.0
2020-04-22 11:40:00,71.32,71.76,71.14,71.6,28210.0,70.5209,70.956,70.343,70.7978,28210.0
2020-04-22 11:45:00,71.59,71.61,71.34,71.4,9127.0,70.7879,70.8077,70.5407,70.6,9127.0
2020-04-22 11:50:00,71.37,71.6,71.35,71.5,11547.0,70.5704,70.7978,70.5506,70.6989,11547.0
2020-04-22 11:55:00,71.5,71.5,71.15,71.26,12024.0,70.6989,70.6989,70.3528,70.4616,12024.0
2020-04-22 12:00:00,71.28,71.43,71.28,71.35,9973.0,70.4814,70.6297,70.4814,70.5506,9973.0
2020-04-22 12:05:00,71.35,71.37,71.23,71.26,12630.0,70.5506,70.5704,70.4319,70.4616,12630.0
2020-04-22 12:10:00,71.28,71.32,71.2,71.26,6879.0,70.4814,70.5209,70.4023,70.4616,6879.0
2020-04-22 12:15:00,71.26,71.35,71.13,71.17,7788.0,70.4616,70.5506,70.3331,70.3726,7788.0
2020-04-22 12:20:00,71.19,71.26,71.12,71.17,34241.0,70.3924,70.4616,70.3232,70.3726,34241.0
2020-04-22 12:25:00,71.14,71.33,71.05,71.3,18681.0,70.343,70.5308,70.254,70.5012,18681.0
2020-04-22 12:30:00,71.29,71.44,71.25,71.39,14147.0,70.4913,70.6396,70.4517,70.5902,14147.0
2020-04-22 12:35:00,71.4,71.62,71.4,71.59,8335.0,70.6,70.8176,70.6,70.7879,8335.0
2020-04-22 12:40:00,71.6,71.72,71.52,71.53,8970.0,70.7978,70.9165,70.7187,70.7286,8970.0
2020-04-22 12:45:00,71.46,71.58,71.4,71.43,7332.0,70.6594,70.778,70.6,70.6297,7332.0
2020-04-22 12:50:00,71.42,71.46,71.21,71.26,7715.0,70.6198,70.6594,70.4122,70.4616,7715.0
2020-04-22 12:55:00,71.29,71.37,71.26,71.37,4675.0,70.4913,70.5704,70.4616,70.5704,4675.0
2020-04-22 13:00:00,71.39,71.46,71.3,71.32,8256.0,70.5902,70.6594,70.5012,70.5209,8256.0
2020-04-22 13:05:00,71.33,71.33,71.1,71.12,9285.0,70.5308,70.5308,70.3034,70.3232,9285.0
2020-04-22 13:10:00,71.16,71.24,71.15,71.23,10104.0,70.3627,70.4418,70.3528,70.4319,10104.0
2020-04-22 13:15:00,71.23,71.24,71.13,71.16,9782.0,70.4319,70.4418,70.3331,70.3627,9782.0
2020-04-22 13:20:00,71.16,71.19,71.08,71.17,22866.0,70.3627,70.3924,70.2836,70.3726,22866.0
2020-04-22 13:25:00,71.16,71.22,71.06,71.2,10502.0,70.3627,70.4221,70.2639,70.4023,10502.0
2020-04-22 13:30:00,71.21,71.29,71.15,71.15,9819.0,70.4122,70.4913,70.3528,70.3528,9819.0
2020-04-22 13:35:00,71.15,71.28,71.01,71.03,10949.0,70.3528,70.4814,70.2144,70.2342,10949.0
2020-04-22 13:40:00,71.11,71.13,71.02,71.09,4915.0,70.3133,70.3331,70.2243,70.2935,4915.0
2020-04-22 13:45:00,71.12,71.16,71.0,71.02,12929.0,70.3232,70.3627,70.2045,70.2243,12929.0
2020-04-22 13:50:00,71.06,71.2,71.05,71.11,6422.0,70.2639,70.4023,70.254,70.3133,6422.0
2020-04-22 13:55:00,71.13,71.16,71.07,71.1,8836.0,70.3331,70.3627,70.2737,70.3034,8836.0
2020-04-22 14:00:00,71.12,71.19,71.05,71.08,15746.0,70.3232,70.3924,70.254,70.2836,15746.0
2020-04-22 14:05:00,71.07,71.09,70.88,70.95,17522.0,70.2737,70.2935,70.0859,70.1551,17522.0
2020-04-22 14:10:00,70.95,70.95,70.78,70.78,16453.0,70.1551,70.1551,69.987,69.987,16453.0
2020-04-22 14:15:00,70.84,70.84,70.53,70.56,15492.0,70.0463,70.0463,69.7398,69.7695,15492.0
2020-04-22 14:20:00,70.55,70.77,70.55,70.72,24335.0,69.7596,69.9771,69.7596,69.9277,24335.0
2020-04-22 14:25:00,70.75,70.88,70.74,70.78,23065.0,69.9573,70.0859,69.9474,69.987,23065.0
2020-04-22 14:30:00,70.78,70.89,70.75,70.8,37131.0,69.987,70.0958,69.9573,70.0068,37131.0
2020-04-22 14:35:00,70.76,70.76,70.52,70.59,13128.0,69.9672,69.9672,69.7299,69.7991,13128.0
2020-04-22 14:40:00,70.6,70.69,70.58,70.64,16763.0,69.809,69.898,69.7892,69.8486,16763.0
2020-04-22 14:45:00,70.63,70.69,70.55,70.65,12912.0,69.8387,69.898,69.7596,69.8584,12912.0
2020-04-22 14:50:00,70.65,70.69,70.5,70.5,66929.0,69.8584,69.898,69.7101,69.7101,66929.0
2020-04-22 14:55:00,70.5,70.55,70.41,70.51,23187.0,69.7101,69.7596,69.6211,69.72,23187.0
2020-04-22 15:00:00,70.51,70.55,70.44,70.53,40289.0,69.72,69.7596,69.6508,69.7398,40289.0
2020-04-22 15:05:00,70.5,70.58,70.48,70.53,75047.0,69.7101,69.7892,69.6903,69.7398,75047.0
2020-04-22 15:10:00,70.54,70.63,70.54,70.56,15310.0,69.7497,69.8387,69.7497,69.7695,15310.0
2020-04-22 15:15:00,70.55,70.81,70.55,70.74,39120.0,69.7596,70.0167,69.7596,69.9474,39120.0
2020-04-22 15:20:00,70.75,71.05,70.75,70.97,21374.0,69.9573,70.254,69.9573,70.1749,21374.0
2020-04-22 15:25:00,70.95,71.03,70.94,70.95,41762.0,70.1551,70.2342,70.1452,70.1551,41762.0
2020-04-22 15:30:00,70.91,71.04,70.9,70.98,32225.0,70.1155,70.2441,70.1056,70.1847,32225.0
2020-04-22 15:35:00,70.96,71.04,70.9,71.0,45704.0,70.165,70.2441,70.1056,70.2045,45704.0
2020-04-22 15:40:00,71.01,71.17,70.86,71.08,37461.0,70.2144,70.3726,70.0661,70.2836,37461.0
2020-04-22 15:45:00,71.08,71.29,71.0,71.29,30163.0,70.2836,70.4913,70.2045,70.4913,30163.0
2020-04-22 15:50:00,71.29,71.36,70.94,70.98,67009.0,70.4913,70.5605,70.1452,70.1847,67009.0
2020-04-22 15:55:00,70.99,71.0,70.69,70.77,121992.0,70.1946,70.2045,69.898,69.9771,121992.0
2020-04-23 09:30:00,71.59,72.24,70.7,71.71,64032.0,70.7879,71.4306,69.9079,70.9066,64032.0
2020-04-23 09:35:00,71.79,71.95,71.37,71.82,24130.0,70.9857,71.1439,70.5704,71.0153,24130.0
2020-04-23 09:40:00,71.92,71.93,71.26,71.26,48319.0,71.1142,71.1241,70.4616,70.4616,48319.0
2020-04-23 09:45:00,71.32,71.54,71.15,71.48,29475.0,70.5209,70.7385,70.3528,70.6791,29475.0
2020-04-23 09:50:00,71.45,71.47,71.08,71.15,22378.0,70.6495,70.6693,70.2836,70.3528,22378.0
2020-04-23 09:55:00,71.12,71.51,71.1,71.5,21569.0,70.3232,70.7088,70.3034,70.6989,21569.0
2020-04-23 10:00:00,71.6,71.99,71.52,71.9,18393.0,70.7978,71.1834,70.7187,71.0944,18393.0
2020-04-23 10:05:00,71.84,72.04,71.77,71.92,14256.0,71.0351,71.2329,70.9659,71.1142,14256.0
2020-04-23 10:10:00,71.92,72.07,71.86,71.97,15892.0,71.1142,71.2625,71.0549,71.1637,15892.0
2020-04-23 10:15:00,71.93,72.24,71.75,72.07,30311.0,71.1241,71.4306,70.9461,71.2625,30311.0
2020-04-23 10:20:00,72.12,72.39,72.04,72.06,36263.0,71.312,71.5789,71.2329,71.2526,36263.0
2020-04-23 10:25:00,72.15,72.46,72.0,72.46,16205.0,71.3416,71.6482,71.1933,71.6482,16205.0
2020-04-23 10:30:00,72.46,72.99,72.46,72.94,24870.0,71.6482,72.1722,71.6482,72.1228,24870.0
2020-04-23 10:35:00,72.96,73.07,72.88,72.98,24129.0,72.1426,72.2513,72.0635,72.1623,24129.0
2020-04-23 10:40:00,72.95,72.99,72.76,72.88,18357.0,72.1327,72.1722,71.9448,72.0635,18357.0
2020-04-23 10:45:00,72.86,72.93,72.76,72.9,39574.0,72.0437,72.1129,71.9448,72.0832,39574.0
2020-04-23 10:50:00,72.91,73.0,72.86,72.98,15861.0,72.0931,72.1821,72.0437,72.1623,15861.0
2020-04-23 10:55:00,73.0,73.16,72.86,72.87,14778.0,72.1821,72.3403,72.0437,72.0536,14778.0
2020-04-23 11:00:00,72.82,72.84,72.47,72.69,15204.0,72.0041,72.0239,71.6581,71.8756,15204.0
2020-04-23 11:05:00,72.67,72.68,72.54,72.62,11169.0,71.8558,71.8657,71.7273,71.8064,11169.0
2020-04-23 11:10:00,72.58,72.8,72.57,72.77,6302.0,71.7668,71.9844,71.7569,71.9547,6302.0
2020-04-23 11:15:00,72.76,73.08,72.74,73.03,22124.0,71.9448,72.2612,71.925,72.2118,22124.0
2020-04-23 11:20:00,73.04,73.25,72.94,73.19,23006.0,72.2217,72.4293,72.1228,72.37,23006.0
2020-04-23 11:25:00,73.2,73.49,73.19,73.27,34593.0,72.3799,72.6666,72.37,72.4491,34593.0
2020-04-23 11:30:00,73.32,73.38,72.95,73.02,23278.0,72.4985,72.5579,72.1327,72.2019,23278.0
2020-04-23 11:35:00,72.97,73.02,72.72,72.72,19406.0,72.1525,72.2019,71.9053,71.9053,19406.0
2020-04-23 11:40:00,72.71,72.96,72.67,72.84,14704.0,71.8954,72.1426,71.8558,72.0239,14704.0
2020-04-23 11:45:00,72.84,72.94,72.73,72.91,16907.0,72.0239,72.1228,71.9151,72.0931,16907.0
2020-04-23 11:50:00,72.89,73.12,72.86,73.0,14164.0,72.0733,72.3008,72.0437,72.1821,14164.0
2020-04-23 11:55:00,73.01,73.23,73.01,73.22,8701.0,72.192,72.4095,72.192,72.3997,8701.0
2020-04-23 12:00:00,73.21,73.34,73.17,73.31,10369.0,72.3898,72.5183,72.3502,72.4886,10369.0
2020-04-23 12:05:00,73.28,73.57,73.28,73.55,11704.0,72.459,72.7457,72.459,72.726,11704.0
2020-04-23 12:10:00,73.52,73.57,73.45,73.5,18717.0,72.6963,72.7457,72.6271,72.6765,18717.0
2020-04-23 12:15:00,73.53,73.54,73.43,73.46,6240.0,72.7062,72.7161,72.6073,72.637,6240.0
2020-04-23 12:20:00,73.42,73.43,73.23,73.39,10240.0,72.5974,72.6073,72.4095,72.5677,10240.0
2020-04-23 12:25:00,73.38,73.52,73.33,73.5,20814.0,72.5579,72.6963,72.5084,72.6765,20814.0
2020-04-23 12:30:00,73.45,73.52,73.37,73.41,10379.0,72.6271,72.6963,72.548,72.5875,10379.0
2020-04-23 12:35:00,73.38,73.68,73.38,73.68,15754.0,72.5579,72.8545,72.5579,72.8545,15754.0
2020-04-23 12:40:00,73.64,73.79,73.0,73.08,36317.0,72.8149,72.9633,72.1821,72.2612,36317.0
2020-04-23 12:45:00,73.1,73.32,72.37,72.62,73233.0,72.281,72.4985,71.5592,71.8064,73233.0
2020-04-23 12:50:00,72.62,72.63,72.05,72.47,27792.0,71.8064,71.8163,71.2428,71.6581,27792.0
2020-04-23 12:55:00,72.48,72.66,72.29,72.3,12173.0,71.6679,71.8459,71.4801,71.49,12173.0
2020-04-23 13:00:00,72.3,72.61,72.3,72.5,21185.0,71.49,71.7965,71.49,71.6877,21185.0
2020-04-23 13:05:00,72.48,72.53,72.29,72.43,9375.0,71.6679,71.7174,71.4801,71.6185,9375.0
2020-04-23 13:10:00,72.49,72.65,72.45,72.65,15901.0,71.6778,71.836,71.6383,71.836,15901.0
2020-04-23 13:15:00,72.63,72.65,72.43,72.43,8400.0,71.8163,71.836,71.6185,71.6185,8400.0
2020-04-23 13:20:00,72.42,72.43,71.98,72.13,24301.0,71.6086,71.6185,71.1735,71.3219,24301.0
2020-04-23 13:25:00,72.13,72.14,71.83,72.12,16977.0,71.3219,71.3318,71.0252,71.312,16977.0
2020-04-23 13:30:00,72.06,72.27,72.05,72.23,7634.0,71.2526,71.4603,71.2428,71.4207,7634.0
2020-04-23 13:35:00,72.25,72.34,72.05,72.13,6508.0,71.4405,71.5295,71.2428,71.3219,6508.0
2020-04-23 13:40:00,72.15,72.15,71.9,71.94,8534.0,71.3416,71.3416,71.0944,71.134,8534.0
2020-04-23 13:45:00,71.96,72.09,71.84,71.87,12670.0,71.1538,71.2823,71.0351,71.0648,12670.0
2020-04-23 13:50:00,71.89,71.95,71.56,71.59,11363.0,71.0846,71.1439,70.7582,70.7879,11363.0
2020-04-23 13:55:00,71.55,71.64,71.43,71.58,12014.0,70.7484,70.8374,70.6297,70.778,12014.0
2020-04-23 14:00:00,71.53,71.63,71.41,71.43,10430.0,70.7286,70.8275,70.6099,70.6297,10430.0
2020-04-23 14:05:00,71.39,71.46,71.11,71.16,17249.0,70.5902,70.6594,70.3133,70.3627,17249.0
2020-04-23 14:10:00,71.15,71.21,71.0,71.17,22926.0,70.3528,70.4122,70.2045,70.3726,22926.0
2020-04-23 14:15:00,71.17,71.42,71.15,71.16,13012.0,70.3726,70.6198,70.3528,70.3627,13012.0
2020-04-23 14:20:00,71.18,71.44,71.11,71.41,18953.0,70.3825,70.6396,70.3133,70.6099,18953.0
2020-04-23 14:25:00,71.4,71.46,71.25,71.31,11567.0,70.6,70.6594,70.4517,70.511,11567.0
2020-04-23 14:30:00,71.33,71.51,71.3,71.46,13929.0,70.5308,70.7088,70.5012,70.6594,13929.0
2020-04-23 14:35:00,71.46,71.5,71.3,71.5,16724.0,70.6594,70.6989,70.5012,70.6989,16724.0
2020-04-23 14:40:00,71.5,71.81,71.49,71.75,14038.0,70.6989,71.0054,70.689,70.9461,14038.0
2020-04-23 14:45:00,71.77,71.81,71.64,71.64,13416.0,70.9659,71.0054,70.8374,70.8374,13416.0
2020-04-23 14:50:00,71.7,71.92,71.69,71.92,7473.0,70.8967,71.1142,70.8868,71.1142,7473.0
2020-04-23 14:55:00,71.96,72.08,71.93,71.99,14879.0,71.1538,71.2724,71.1241,71.1834,14879.0
2020-04-23 15:00:00,72.01,72.04,71.84,71.88,20674.0,71.2032,71.2329,71.0351,71.0747,20674.0
2020-04-23 15:05:00,71.87,71.91,71.75,71.79,16664.0,71.0648,71.1043,70.9461,70.9857,16664.0
2020-04-23 15:10:00,71.81,71.85,71.6,71.67,14981.0,71.0054,71.045,70.7978,70.867,14981.0
2020-04-23 15:15:00,71.69,71.93,71.69,71.7,21305.0,70.8868,71.1241,70.8868,70.8967,21305.0
2020-04-23 15:20:00,71.7,71.76,71.65,71.76,11817.0,70.8967,70.956,70.8472,70.956,11817.0
2020-04-23 15:25:00,71.73,71.98,71.71,71.94,11715.0,70.9263,71.1735,70.9066,71.134,11715.0
2020-04-23 15:30:00,71.95,72.05,71.78,71.95,14517.0,71.1439,71.2428,70.9758,71.1439,14517.0
2020-04-23 15:35:00,71.95,71.96,71.68,71.73,15893.0,71.1439,71.1538,70.8769,70.9263,15893.0
2020-04-23 15:40:00,71.75,71.82,71.55,71.55,14391.0,70.9461,71.0153,70.7484,70.7484,14391.0
2020-04-23 15:45:00,71.54,71.83,71.54,71.83,25177.0,70.7385,71.0252,70.7385,71.0252,25177.0
2020-04-23 15:50:00,71.99,72.24,71.82,71.88,59271.0,71.1834,71.4306,71.0153,71.0747,59271.0
2020-04-23 15:55:00,71.88,71.97,71.76,71.9,89550.0,71.0747,71.1637,70.956,71.0944,89550.0
2020-04-24 09:30:00,72.46,72.52,72.0,72.39,29387.0,71.6482,71.7075,71.1933,71.5789,29387.0
2020-04-24 09:35:00,72.36,72.6,72.29,72.56,6115.0,71.5493,71.7866,71.4801,71.747,6115.0
2020-04-24 09:40:00,72.55,72.55,71.48,71.73,9233.0,71.7372,71.7372,70.6791,70.9263,9233.0
2020-04-24 09:45:00,71.73,71.9,71.17,71.28,18572.0,70.9263,71.0944,70.3726,70.4814,18572.0
2020-04-24 09:50:00,71.14,71.51,71.14,71.28,13068.0,70.343,70.7088,70.343,70.4814,13068.0
2020-04-24 09:55:00,71.28,71.5,71.1,71.13,11871.0,70.4814,70.6989,70.3034,70.3331,11871.0
2020-04-24 10:00:00,71.19,71.47,71.16,71.42,12409.0,70.3924,70.6693,70.3627,70.6198,12409.0
2020-04-24 10:05:00,71.51,71.85,71.38,71.38,7883.0,70.7088,71.045,70.5803,70.5803,7883.0
2020-04-24 10:10:00,71.46,71.58,71.2,71.25,36677.0,70.6594,70.778,70.4023,70.4517,36677.0
2020-04-24 10:15:00,71.21,71.46,71.19,71.39,6700.0,70.4122,70.6594,70.3924,70.5902,6700.0
2020-04-24 10:20:00,71.3,71.43,71.19,71.3,16297.0,70.5012,70.6297,70.3924,70.5012,16297.0
2020-04-24 10:25:00,71.26,71.27,71.07,71.14,7546.0,70.4616,70.4715,70.2737,70.343,7546.0
2020-04-24 10:30:00,71.08,71.24,71.06,71.17,8211.0,70.2836,70.4418,70.2639,70.3726,8211.0
2020-04-24 10:35:00,71.15,71.5,71.15,71.47,11106.0,70.3528,70.6989,70.3528,70.6693,11106.0
2020-04-24 10:40:00,71.45,71.63,71.44,71.5,10979.0,70.6495,70.8275,70.6396,70.6989,10979.0
2020-04-24 10:45:00,71.5,71.56,71.28,71.36,7145.0,70.6989,70.7582,70.4814,70.5605,7145.0
2020-04-24 10:50:00,71.43,71.57,71.23,71.35,22942.0,70.6297,70.7681,70.4319,70.5506,22942.0
2020-04-24 10:55:00,71.34,71.41,71.23,71.26,24277.0,70.5407,70.6099,70.4319,70.4616,24277.0
2020-04-24 11:00:00,71.24,71.28,71.09,71.28,8727.0,70.4418,70.4814,70.2935,70.4814,8727.0
2020-04-24 11:05:00,71.2,71.22,70.86,70.89,24796.0,70.4023,70.4221,70.0661,70.0958,24796.0
2020-04-24 11:10:00,70.8,70.86,70.68,70.77,11775.0,70.0068,70.0661,69.8881,69.9771,11775.0
2020-04-24 11:15:00,70.83,70.95,70.75,70.88,10597.0,70.0364,70.1551,69.9573,70.0859,10597.0
2020-04-24 11:20:00,70.94,70.98,70.81,70.84,12250.0,70.1452,70.1847,70.0167,70.0463,12250.0
2020-04-24 11:25:00,70.87,70.88,70.67,70.67,7000.0,70.076,70.0859,69.8782,69.8782,7000.0
2020-04-24 11:30:00,70.71,70.71,70.47,70.51,9678.0,69.9178,69.9178,69.6805,69.72,9678.0
2020-04-24 11:35:00,70.5,70.75,70.46,70.7,16921.0,69.7101,69.9573,69.6706,69.9079,16921.0
2020-04-24 11:40:00,70.7,70.78,70.64,70.72,20963.0,69.9079,69.987,69.8486,69.9277,20963.0
2020-04-24 11:45:00,70.73,70.92,70.66,70.91,7259.0,69.9375,70.1254,69.8683,70.1155,7259.0
2020-04-24 11:50:00,70.91,70.96,70.84,70.94,13182.0,70.1155,70.165,70.0463,70.1452,13182.0
2020-04-24 11:55:00,70.91,71.03,70.89,71.0,20670.0,70.1155,70.2342,70.0958,70.2045,20670.0
2020-04-24 12:00:00,71.03,71.12,70.96,71.03,12154.0,70.2342,70.3232,70.165,70.2342,12154.0
2020-04-24 12:05:00,71.0,71.02,70.88,70.93,6897.0,70.2045,70.2243,70.0859,70.1353,6897.0
2020-04-24 12:10:00,70.91,70.91,70.72,70.72,5418.0,70.1155,70.1155,69.9277,69.9277,5418.0
2020-04-24 12:15:00,70.73,70.76,70.66,70.66,15519.0,69.9375,69.9672,69.8683,69.8683,15519.0
2020-04-24 12:20:00,70.64,70.64,70.47,70.56,8033.0,69.8486,69.8486,69.6805,69.7695,8033.0
2020-04-24 12:25:00,70.56,70.6,70.48,70.57,9328.0,69.7695,69.809,69.6903,69.7793,9328.0
2020-04-24 12:30:00,70.55,70.61,70.53,70.61,3700.0,69.7596,69.8189,69.7398,69.8189,3700.0
2020-04-24 12:35:00,70.56,70.72,70.54,70.72,4798.0,69.7695,69.9277,69.7497,69.9277,4798.0
2020-04-24 12:40:00,70.7,70.78,70.63,70.73,4968.0,69.9079,69.987,69.8387,69.9375,4968.0
2020-04-24 12:45:00,70.76,70.95,70.69,70.95,7957.0,69.9672,70.1551,69.898,70.1551,7957.0
2020-04-24 12:50:00,70.91,70.91,70.7,70.71,5658.0,70.1155,70.1155,69.9079,69.9178,5658.0
2020-04-24 12:55:00,70.63,70.81,70.63,70.71,3347.0,69.8387,70.0167,69.8387,69.9178,3347.0
2020-04-24 13:00:00,70.71,70.75,70.56,70.59,5529.0,69.9178,69.9573,69.7695,69.7991,5529.0
2020-04-24 13:05:00,70.57,70.6,70.39,70.44,4613.0,69.7793,69.809,69.6014,69.6508,4613.0
2020-04-24 13:10:00,70.4,70.44,70.27,70.3,18559.0,69.6112,69.6508,69.4827,69.5124,18559.0
2020-04-24 13:15:00,70.27,70.29,70.17,70.19,11904.0,69.4827,69.5025,69.3838,69.4036,11904.0
2020-04-24 13:20:00,70.18,70.21,70.05,70.13,14215.0,69.3937,69.4234,69.2652,69.3443,14215.0
2020-04-24 13:25:00,70.14,70.33,70.05,70.31,15670.0,69.3542,69.542,69.2652,69.5223,15670.0
2020-04-24 13:30:00,70.29,70.31,70.07,70.13,15009.0,69.5025,69.5223,69.2849,69.3443,15009.0
2020-04-24 13:35:00,70.15,70.27,70.08,70.17,11232.0,69.364,69.4827,69.2948,69.3838,11232.0
2020-04-24 13:40:00,70.24,70.38,70.21,70.28,46638.0,69.453,69.5915,69.4234,69.4926,46638.0
2020-04-24 13:45:00,70.29,70.29,70.14,70.22,8371.0,69.5025,69.5025,69.3542,69.4333,8371.0
2020-04-24 13:50:00,70.22,70.37,70.19,70.31,24139.0,69.4333,69.5816,69.4036,69.5223,24139.0
2020-04-24 13:55:00,70.32,70.51,70.32,70.51,12183.0,69.5321,69.72,69.5321,69.72,12183.0
2020-04-24 14:00:00,70.51,70.86,70.5,70.86,22022.0,69.72,70.0661,69.7101,70.0661,22022.0
2020-04-24 14:05:00,70.86,70.98,70.85,70.92,17427.0,70.0661,70.1847,70.0562,70.1254,17427.0
2020-04-24 14:10:00,70.92,71.24,70.91,71.22,37811.0,70.1254,70.4418,70.1155,70.4221,37811.0
2020-04-24 14:15:00,71.23,71.52,71.19,71.45,38764.0,70.4319,70.7187,70.3924,70.6495,38764.0
2020-04-24 14:20:00,71.49,71.69,71.4,71.61,30260.0,70.689,70.8868,70.6,70.8077,30260.0
2020-04-24 14:25:00,71.61,71.69,71.57,71.66,25674.0,70.8077,70.8868,70.7681,70.8571,25674.0
2020-04-24 14:30:00,71.67,71.85,71.67,71.78,23218.0,70.867,71.045,70.867,70.9758,23218.0
2020-04-24 14:35:00,71.75,72.02,71.74,72.02,21900.0,70.9461,71.2131,70.9362,71.2131,21900.0
2020-04-24 14:40:00,72.03,72.15,72.02,72.06,15961.0,71.223,71.3416,71.2131,71.2526,15961.0
2020-04-24 14:45:00,72.09,72.32,72.09,72.32,23959.0,71.2823,71.5097,71.2823,71.5097,23959.0
2020-04-24 14:50:00,72.3,72.4,72.09,72.25,46651.0,71.49,71.5888,71.2823,71.4405,46651.0
2020-04-24 14:55:00,72.25,72.42,72.23,72.4,28576.0,71.4405,71.6086,71.4207,71.5888,28576.0
2020-04-24 15:00:00,72.41,72.46,72.28,72.28,58285.0,71.5987,71.6482,71.4702,71.4702,58285.0
2020-04-24 15:05:00,72.28,72.37,72.24,72.34,39690.0,71.4702,71.5592,71.4306,71.5295,39690.0
2020-04-24 15:10:00,72.33,72.36,72.02,72.09,14730.0,71.5196,71.5493,71.2131,71.2823,14730.0
2020-04-24 15:15:00,72.04,72.06,71.89,71.99,19733.0,71.2329,71.2526,71.0846,71.1834,19733.0
2020-04-24 15:20:00,71.97,72.0,71.81,71.9,15643.0,71.1637,71.1933,71.0054,71.0944,15643.0
2020-04-24 15:25:00,71.88,71.88,71.73,71.81,14114.0,71.0747,71.0747,70.9263,71.0054,14114.0
2020-04-24 15:30:00,71.78,71.82,71.6,71.7,22478.0,70.9758,71.0153,70.7978,70.8967,22478.0
2020-04-24 15:35:00,71.69,71.83,71.67,71.79,22560.0,70.8868,71.0252,70.867,70.9857,22560.0
2020-04-24 15:40:00,71.79,71.87,71.78,71.84,22764.0,70.9857,71.0648,70.9758,71.0351,22764.0
2020-04-24 15:45:00,71.82,71.87,71.67,71.78,23539.0,71.0153,71.0648,70.867,70.9758,23539.0
2020-04-24 15:50:00,71.78,71.78,71.45,71.56,40750.0,70.9758,70.9758,70.6495,70.7582,40750.0
2020-04-24 15:55:00,71.59,71.59,71.19,71.37,74635.0,70.7879,70.7879,70.3924,70.5704,74635.0
2020-04-27 09:30:00,73.15,73.49,72.74,73.0,76144.0,72.3304,72.6666,71.925,72.1821,76144.0
2020-04-27 09:35:00,72.95,73.26,72.95,73.21,26221.0,72.1327,72.4392,72.1327,72.3898,26221.0
2020-04-27 09:40:00,73.14,73.31,72.85,73.0,13963.0,72.3205,72.4886,72.0338,72.1821,13963.0
2020-04-27 09:45:00,72.96,73.08,72.86,73.04,39619.0,72.1426,72.2612,72.0437,72.2217,39619.0
2020-04-27 09:50:00,73.08,73.23,72.93,73.05,25858.0,72.2612,72.4095,72.1129,72.2316,25858.0
2020-04-27 09:55:00,73.05,73.54,72.94,73.44,13508.0,72.2316,72.7161,72.1228,72.6172,13508.0
2020-04-27 10:00:00,73.41,74.13,73.37,73.99,82108.0,72.5875,73.2995,72.548,73.161,82108.0
2020-04-27 10:05:00,74.05,74.59,73.88,74.54,22219.0,73.2204,73.7543,73.0523,73.7049,22219.0
2020-04-27 10:10:00,74.7,74.91,74.4,74.67,24819.0,73.8631,74.0707,73.5664,73.8334,24819.0
2020-04-27 10:15:00,74.78,75.09,74.68,75.09,20147.0,73.9422,74.2487,73.8433,74.2487,20147.0
2020-04-27 10:20:00,75.13,75.19,74.65,74.72,51217.0,74.2883,74.3476,73.8136,73.8828,51217.0
2020-04-27 10:25:00,74.79,74.79,74.24,74.29,27884.0,73.9521,73.9521,73.4082,73.4577,27884.0
2020-04-27 10:30:00,74.36,74.53,74.05,74.12,15110.0,73.5269,73.695,73.2204,73.2896,15110.0
2020-04-27 10:35:00,74.1,74.16,74.0,74.07,18344.0,73.2698,73.3291,73.1709,73.2401,18344.0
2020-04-27 10:40:00,74.05,74.16,73.81,74.0,18027.0,73.2204,73.3291,72.983,73.1709,18027.0
2020-04-27 10:45:00,74.08,74.23,73.88,74.2,17996.0,73.25,73.3983,73.0523,73.3687,17996.0
2020-04-27 10:50:00,74.21,74.41,74.19,74.2,12692.0,73.3786,73.5763,73.3588,73.3687,12692.0
2020-04-27 10:55:00,74.22,74.22,73.89,74.04,22083.0,73.3884,73.3884,73.0621,73.2105,22083.0
2020-04-27 11:00:00,74.15,74.27,74.0,74.12,14878.0,73.3192,73.4379,73.1709,73.2896,14878.0
2020-04-27 11:05:00,74.11,74.12,73.82,73.86,88923.0,73.2797,73.2896,72.9929,73.0325,88923.0
2020-04-27 11:10:00,73.91,73.96,73.79,73.8,9932.0,73.0819,73.1314,72.9633,72.9732,9932.0
2020-04-27 11:15:00,73.8,73.9,73.7,73.89,15250.0,72.9732,73.072,72.8743,73.0621,15250.0
2020-04-27 11:20:00,73.89,73.99,73.82,73.88,9640.0,73.0621,73.161,72.9929,73.0523,9640.0
2020-04-27 11:25:00,73.95,74.03,73.79,73.88,10133.0,73.1215,73.2006,72.9633,73.0523,10133.0
2020-04-27 11:30:00,73.86,74.15,73.82,74.13,19725.0,73.0325,73.3192,72.9929,73.2995,19725.0
2020-04-27 11:35:00,74.17,74.26,73.98,74.24,11593.0,73.339,73.428,73.1511,73.4082,11593.0
2020-04-27 11:40:00,74.26,74.35,74.16,74.18,16833.0,73.428,73.517,73.3291,73.3489,16833.0
2020-04-27 11:45:00,74.17,74.49,74.06,74.49,104218.0,73.339,73.6554,73.2302,73.6554,104218.0
2020-04-27 11:50:00,74.5,74.6,74.43,74.6,14481.0,73.6653,73.7642,73.5961,73.7642,14481.0
2020-04-27 11:55:00,74.51,75.1,74.5,75.02,26549.0,73.6752,74.2586,73.6653,74.1795,26549.0
2020-04-27 12:00:00,75.02,75.02,74.68,74.77,20628.0,74.1795,74.1795,73.8433,73.9323,20628.0
2020-04-27 12:05:00,74.73,74.96,74.7,74.86,18700.0,73.8927,74.1202,73.8631,74.0213,18700.0
2020-04-27 12:10:00,74.87,75.1,74.71,75.0,16519.0,74.0312,74.2586,73.873,74.1597,16519.0
2020-04-27 12:15:00,75.08,75.14,74.92,75.03,12515.0,74.2388,74.2981,74.0806,74.1894,12515.0
2020-04-27 12:20:00,75.02,75.08,74.76,74.87,10788.0,74.1795,74.2388,73.9224,74.0312,10788.0
2020-04-27 12:25:00,74.88,74.88,74.69,74.81,9872.0,74.0411,74.0411,73.8532,73.9718,9872.0
2020-04-27 12:30:00,74.77,75.03,74.73,75.02,10605.0,73.9323,74.1894,73.8927,74.1795,10605.0
2020-04-27 12:35:00,75.01,75.15,74.95,75.06,6488.0,74.1696,74.308,74.1103,74.219,6488.0
2020-04-27 12:40:00,75.04,75.18,74.96,75.08,7623.0,74.1993,74.3377,74.1202,74.2388,7623.0
2020-04-27 12:45:00,75.08,75.4,75.05,75.38,16236.0,74.2388,74.5552,74.2091,74.5354,16236.0
2020-04-27 12:50:00,75.48,75.58,75.39,75.47,14109.0,74.6343,74.7332,74.5453,74.6244,14109.0
2020-04-27 12:55:00,75.49,75.83,75.48,75.76,44053.0,74.6442,74.9804,74.6343,74.9112,44053.0
2020-04-27 13:00:00,75.76,75.86,75.59,75.68,23896.0,74.9112,75.0101,74.7431,74.8321,23896.0
2020-04-27 13:05:00,75.64,75.68,75.5,75.58,23605.0,74.7925,74.8321,74.6541,74.7332,23605.0
2020-04-27 13:10:00,75.57,75.87,75.54,75.7,16287.0,74.7233,75.02,74.6937,74.8519,16287.0
2020-04-27 13:15:00,75.7,75.74,75.5,75.61,65353.0,74.8519,74.8914,74.6541,74.7629,65353.0
2020-04-27 13:20:00,75.57,75.57,75.41,75.5,25576.0,74.7233,74.7233,74.5651,74.6541,25576.0
2020-04-27 13:25:00,75.47,75.6,75.46,75.52,14954.0,74.6244,74.753,74.6146,74.6739,14954.0
2020-04-27 13:30:00,75.53,75.6,75.39,75.48,11027.0,74.6838,74.753,74.5453,74.6343,11027.0
2020-04-27 13:35:00,75.53,75.63,75.45,75.49,12263.0,74.6838,74.7826,74.6047,74.6442,12263.0
2020-04-27 13:40:00,75.49,75.6,75.47,75.59,19781.0,74.6442,74.753,74.6244,74.7431,19781.0
2020-04-27 13:45:00,75.58,75.66,75.5,75.59,10431.0,74.7332,74.8123,74.6541,74.7431,10431.0
2020-04-27 13:50:00,75.62,75.76,75.58,75.7,10848.0,74.7728,74.9112,74.7332,74.8519,10848.0
2020-04-27 13:55:00,75.7,75.77,75.64,75.69,12442.0,74.8519,74.9211,74.7925,74.842,12442.0
2020-04-27 14:00:00,75.7,75.98,75.7,75.79,11441.0,74.8519,75.1287,74.8519,74.9409,11441.0
2020-04-27 14:05:00,75.78,75.91,75.7,75.77,13977.0,74.931,75.0595,74.8519,74.9211,13977.0
2020-04-27 14:10:00,75.79,75.99,75.75,75.83,61524.0,74.9409,75.1386,74.9013,74.9804,61524.0
2020-04-27 14:15:00,75.87,75.87,75.65,75.7,17197.0,75.02,75.02,74.8024,74.8519,17197.0
2020-04-27 14:20:00,75.7,75.8,75.62,75.76,21761.0,74.8519,74.9507,74.7728,74.9112,21761.0
2020-04-27 14:25:00,75.77,75.8,75.5,75.51,16180.0,74.9211,74.9507,74.6541,74.664,16180.0
2020-04-27 14:30:00,75.53,75.66,75.43,75.65,19709.0,74.6838,74.8123,74.5849,74.8024,19709.0
2020-04-27 14:35:00,75.65,75.65,75.45,75.51,9863.0,74.8024,74.8024,74.6047,74.664,9863.0
2020-04-27 14:40:00,75.51,75.72,75.51,75.63,19169.0,74.664,74.8716,74.664,74.7826,19169.0
2020-04-27 14:45:00,75.58,75.69,75.52,75.58,27182.0,74.7332,74.842,74.6739,74.7332,27182.0
2020-04-27 14:50:00,75.56,75.64,75.44,75.64,22068.0,74.7134,74.7925,74.5948,74.7925,22068.0
2020-04-27 14:55:00,75.65,75.65,75.35,75.4,15854.0,74.8024,74.8024,74.5058,74.5552,15854.0
2020-04-27 15:00:00,75.41,75.68,75.3,75.56,12807.0,74.5651,74.8321,74.4563,74.7134,12807.0
2020-04-27 15:05:00,75.56,75.7,75.46,75.5,21525.0,74.7134,74.8519,74.6146,74.6541,21525.0
2020-04-27 15:10:00,75.53,75.64,75.51,75.53,17178.0,74.6838,74.7925,74.664,74.6838,17178.0
2020-04-27 15:15:00,75.53,75.53,75.4,75.5,13971.0,74.6838,74.6838,74.5552,74.6541,13971.0
2020-04-27 15:20:00,75.49,75.55,75.38,75.39,24642.0,74.6442,74.7035,74.5354,74.5453,24642.0
2020-04-27 15:25:00,75.38,75.4,75.3,75.33,12350.0,74.5354,74.5552,74.4563,74.486,12350.0
2020-04-27 15:30:00,75.33,75.38,75.24,75.34,14887.0,74.486,74.5354,74.397,74.4959,14887.0
2020-04-27 15:35:00,75.37,75.42,75.31,75.33,15716.0,74.5256,74.575,74.4662,74.486,15716.0
2020-04-27 15:40:00,75.34,75.35,75.21,75.27,16971.0,74.4959,74.5058,74.3674,74.4267,16971.0
2020-04-27 15:45:00,75.24,75.27,75.1,75.11,29203.0,74.397,74.4267,74.2586,74.2685,29203.0
2020-04-27 15:50:00,75.14,75.21,75.0,75.13,50724.0,74.2981,74.3674,74.1597,74.2883,50724.0
2020-04-27 15:55:00,75.14,75.26,75.07,75.14,199361.0,74.2981,74.4168,74.2289,74.2981,199361.0
2020-04-28 09:30:00,77.0,77.8,75.62,76.02,127551.0,76.1373,76.9283,74.7728,75.1683,127551.0
2020-04-28 09:35:00,76.08,76.29,75.6,76.16,70158.0,75.2276,75.4353,74.753,75.3067,70158.0
2020-04-28 09:40:00,76.19,76.75,76.13,76.65,58640.0,75.3364,75.8901,75.277,75.7912,58640.0
2020-04-28 09:45:00,76.71,76.92,76.58,76.91,38231.0,75.8505,76.0582,75.722,76.0483,38231.0
2020-04-28 09:50:00,76.87,77.04,76.42,76.47,56823.0,76.0088,76.1769,75.5638,75.6132,56823.0
2020-04-28 09:55:00,76.45,76.57,75.9,75.91,53044.0,75.5935,75.7121,75.0496,75.0595,53044.0
2020-04-28 10:00:00,75.91,76.0,75.52,75.7,109325.0,75.0595,75.1485,74.6739,74.8519,109325.0
2020-04-28 10:05:00,75.72,76.0,75.55,75.59,92263.0,74.8716,75.1485,74.7035,74.7431,92263.0
2020-04-28 10:10:00,75.59,75.73,75.52,75.73,33403.0,74.7431,74.8815,74.6739,74.8815,33403.0
2020-04-28 10:15:00,75.71,76.64,75.71,76.64,182730.0,74.8618,75.7813,74.8618,75.7813,182730.0
2020-04-28 10:20:00,76.63,76.63,76.09,76.39,38776.0,75.7714,75.7714,75.2375,75.5341,38776.0
2020-04-28 10:25:00,76.26,76.56,76.14,76.5,60718.0,75.4056,75.7022,75.2869,75.6429,60718.0
2020-04-28 10:30:00,76.47,76.49,76.19,76.28,16551.0,75.6132,75.633,75.3364,75.4254,16551.0
2020-04-28 10:35:00,76.34,76.55,76.22,76.39,28147.0,75.4847,75.6923,75.366,75.5341,28147.0
2020-04-28 10:40:00,76.39,76.39,75.65,75.66,23638.0,75.5341,75.5341,74.8024,74.8123,23638.0
2020-04-28 10:45:00,75.6,76.11,75.45,75.62,42397.0,74.753,75.2573,74.6047,74.7728,42397.0
2020-04-28 10:50:00,75.54,75.58,74.86,74.94,68384.0,74.6937,74.7332,74.0213,74.1004,68384.0
2020-04-28 10:55:00,74.94,74.99,74.38,74.42,29112.0,74.1004,74.1498,73.5467,73.5862,29112.0
2020-04-28 11:00:00,74.43,75.27,74.43,75.01,70873.0,73.5961,74.4267,73.5961,74.1696,70873.0
2020-04-28 11:05:00,74.97,75.39,74.74,75.15,40427.0,74.13,74.5453,73.9026,74.308,40427.0
2020-04-28 11:10:00,75.15,75.39,75.12,75.22,15896.0,74.308,74.5453,74.2784,74.3772,15896.0
2020-04-28 11:15:00,75.18,75.22,74.85,75.03,7632.0,74.3377,74.3772,74.0114,74.1894,7632.0
2020-04-28 11:20:00,75.13,75.21,74.98,74.98,8241.0,74.2883,74.3674,74.1399,74.1399,8241.0
2020-04-28 11:25:00,75.07,75.39,75.04,75.26,14200.0,74.2289,74.5453,74.1993,74.4168,14200.0
2020-04-28 11:30:00,75.25,75.36,75.2,75.22,17288.0,74.4069,74.5157,74.3575,74.3772,17288.0
2020-04-28 11:35:00,75.1,75.21,75.01,75.01,44057.0,74.2586,74.3674,74.1696,74.1696,44057.0
2020-04-28 11:40:00,75.0,75.19,74.92,75.06,30558.0,74.1597,74.3476,74.0806,74.219,30558.0
2020-04-28 11:45:00,75.16,75.28,75.09,75.25,19212.0,74.3179,74.4366,74.2487,74.4069,19212.0
2020-04-28 11:50:00,75.28,75.29,74.79,75.0,19850.0,74.4366,74.4465,73.9521,74.1597,19850.0
2020-04-28 11:55:00,74.99,75.16,74.97,75.03,10559.0,74.1498,74.3179,74.13,74.1894,10559.0
2020-04-28 12:00:00,75.03,75.18,74.86,74.94,16006.0,74.1894,74.3377,74.0213,74.1004,16006.0
2020-04-28 12:05:00,74.94,75.21,74.92,75.16,13263.0,74.1004,74.3674,74.0806,74.3179,13263.0
2020-04-28 12:10:00,75.19,75.34,75.02,75.17,21163.0,74.3476,74.4959,74.1795,74.3278,21163.0
2020-04-28 12:15:00,75.12,75.12,74.72,74.74,12629.0,74.2784,74.2784,73.8828,73.9026,12629.0
2020-04-28 12:20:00,74.79,74.88,74.53,74.57,10534.0,73.9521,74.0411,73.695,73.7345,10534.0
2020-04-28 12:25:00,74.59,74.8,74.55,74.8,8563.0,73.7543,73.9619,73.7147,73.9619,8563.0
2020-04-28 12:30:00,74.75,74.84,74.67,74.84,9756.0,73.9125,74.0015,73.8334,74.0015,9756.0
2020-04-28 12:35:00,74.94,75.07,74.85,74.95,8367.0,74.1004,74.2289,74.0114,74.1103,8367.0
2020-04-28 12:40:00,74.99,75.12,74.94,75.09,8244.0,74.1498,74.2784,74.1004,74.2487,8244.0
2020-04-28 12:45:00,75.11,75.2,74.88,75.14,10503.0,74.2685,74.3575,74.0411,74.2981,10503.0
2020-04-28 12:50:00,75.13,75.2,75.03,75.1,7160.0,74.2883,74.3575,74.1894,74.2586,7160.0
2020-04-28 12:55:00,75.06,75.39,75.06,75.39,9113.0,74.219,74.5453,74.219,74.5453,9113.0
2020-04-28 13:00:00,75.39,75.72,75.38,75.7,16933.0,74.5453,74.8716,74.5354,74.8519,16933.0
2020-04-28 13:05:00,75.69,75.74,75.45,75.5,14751.0,74.842,74.8914,74.6047,74.6541,14751.0
2020-04-28 13:10:00,75.53,75.63,75.47,75.52,15187.0,74.6838,74.7826,74.6244,74.6739,15187.0
2020-04-28 13:15:00,75.5,75.55,75.33,75.34,14521.0,74.6541,74.7035,74.486,74.4959,14521.0
2020-04-28 13:20:00,75.37,75.46,75.3,75.33,20033.0,74.5256,74.6146,74.4563,74.486,20033.0
2020-04-28 13:25:00,75.36,75.68,75.33,75.56,7610.0,74.5157,74.8321,74.486,74.7134,7610.0
2020-04-28 13:30:00,75.55,75.64,75.49,75.49,5967.0,74.7035,74.7925,74.6442,74.6442,5967.0
2020-04-28 13:35:00,75.49,75.6,75.46,75.51,7755.0,74.6442,74.753,74.6146,74.664,7755.0
2020-04-28 13:40:00,75.55,75.85,75.49,75.84,5501.0,74.7035,75.0002,74.6442,74.9903,5501.0
2020-04-28 13:45:00,75.81,75.86,75.71,75.71,9900.0,74.9606,75.0101,74.8618,74.8618,9900.0
2020-04-28 13:50:00,75.74,75.8,75.63,75.76,8617.0,74.8914,74.9507,74.7826,74.9112,8617.0
2020-04-28 13:55:00,75.8,75.83,75.56,75.63,11628.0,74.9507,74.9804,74.7134,74.7826,11628.0
2020-04-28 14:00:00,75.64,75.78,75.64,75.7,23852.0,74.7925,74.931,74.7925,74.8519,23852.0
2020-04-28 14:05:00,75.66,75.7,75.54,75.65,9280.0,74.8123,74.8519,74.6937,74.8024,9280.0
2020-04-28 14:10:00,75.69,76.1,75.68,76.04,66082.0,74.842,75.2474,74.8321,75.1881,66082.0
2020-04-28 14:15:00,76.06,76.16,75.97,76.0,12708.0,75.2078,75.3067,75.1188,75.1485,12708.0
2020-04-28 14:20:00,76.03,76.17,76.0,76.17,8149.0,75.1782,75.3166,75.1485,75.3166,8149.0
2020-04-28 14:25:00,76.22,76.39,76.19,76.36,31700.0,75.366,75.5341,75.3364,75.5045,31700.0
2020-04-28 14:30:00,76.38,76.45,76.18,76.18,20350.0,75.5242,75.5935,75.3265,75.3265,20350.0
2020-04-28 14:35:00,76.2,76.26,75.92,75.96,14517.0,75.3463,75.4056,75.0694,75.109,14517.0
2020-04-28 14:40:00,75.87,76.05,75.87,75.92,12907.0,75.02,75.1979,75.02,75.0694,12907.0
2020-04-28 14:45:00,75.87,76.16,75.85,76.16,12183.0,75.02,75.3067,75.0002,75.3067,12183.0
2020-04-28 14:50:00,76.16,76.3,76.1,76.16,18324.0,75.3067,75.4451,75.2474,75.3067,18324.0
2020-04-28 14:55:00,76.18,76.21,75.88,75.96,15834.0,75.3265,75.3562,75.0298,75.109,15834.0
2020-04-28 15:00:00,75.99,76.1,75.9,75.98,57129.0,75.1386,75.2474,75.0496,75.1287,57129.0
2020-04-28 15:05:00,76.0,76.07,75.91,75.94,16658.0,75.1485,75.2177,75.0595,75.0892,16658.0
2020-04-28 15:10:00,75.95,76.01,75.89,75.93,8570.0,75.0991,75.1584,75.0397,75.0793,8570.0
2020-04-28 15:15:00,75.93,76.03,75.92,76.0,15557.0,75.0793,75.1782,75.0694,75.1485,15557.0
2020-04-28 15:20:00,76.01,76.27,75.71,76.01,51814.0,75.1584,75.4155,74.8618,75.1584,51814.0
2020-04-28 15:25:00,76.01,76.09,75.89,75.9,18949.0,75.1584,75.2375,75.0397,75.0496,18949.0
2020-04-28 15:30:00,75.89,76.15,75.89,75.99,27830.0,75.0397,75.2968,75.0397,75.1386,27830.0
2020-04-28 15:35:00,76.0,76.04,75.83,75.93,22670.0,75.1485,75.1881,74.9804,75.0793,22670.0
2020-04-28 15:40:00,75.92,75.94,75.72,75.73,24012.0,75.0694,75.0892,74.8716,74.8815,24012.0
2020-04-28 15:45:00,75.73,75.75,75.38,75.38,40492.0,74.8815,74.9013,74.5354,74.5354,40492.0
2020-04-28 15:50:00,75.44,75.58,75.36,75.56,46516.0,74.5948,74.7332,74.5157,74.7134,46516.0
2020-04-28 15:55:00,75.56,75.86,75.47,75.76,168912.0,74.7134,75.0101,74.6244,74.9112,168912.0
2020-04-29 09:30:00,77.02,79.85,77.02,79.4,329368.0,76.1571,78.9554,76.1571,78.5104,329368.0
2020-04-29 09:35:00,79.4,80.48,79.09,79.68,187565.0,78.5104,79.5783,78.2039,78.7873,187565.0
2020-04-29 09:40:00,79.35,79.93,79.15,79.69,65653.0,78.461,79.0345,78.2632,78.7972,65653.0
2020-04-29 09:45:00,79.73,79.98,78.78,78.82,80489.0,78.8367,79.0839,77.8974,77.9369,80489.0
2020-04-29 09:50:00,78.85,78.94,78.42,78.76,66031.0,77.9666,78.0556,77.5414,77.8776,66031.0
2020-04-29 09:55:00,78.75,79.25,78.57,78.76,110829.0,77.8677,78.3621,77.6897,77.8776,110829.0
2020-04-29 10:00:00,78.78,79.09,78.51,78.77,63375.0,77.8974,78.2039,77.6304,77.8875,63375.0
2020-04-29 10:05:00,78.82,79.07,78.57,78.66,26721.0,77.9369,78.1841,77.6897,77.7787,26721.0
2020-04-29 10:10:00,78.59,78.6,78.17,78.47,35933.0,77.7095,77.7194,77.2942,77.5908,35933.0
2020-04-29 10:15:00,78.53,78.74,78.48,78.67,26812.0,77.6502,77.8578,77.6007,77.7886,26812.0
2020-04-29 10:20:00,78.67,78.84,78.51,78.84,131235.0,77.7886,77.9567,77.6304,77.9567,131235.0
2020-04-29 10:25:00,78.83,78.93,78.57,78.91,35984.0,77.9468,78.0457,77.6897,78.0259,35984.0
2020-04-29 10:30:00,78.97,79.24,78.91,79.19,61775.0,78.0852,78.3522,78.0259,78.3028,61775.0
2020-04-29 10:35:00,79.19,79.39,78.88,79.16,88782.0,78.3028,78.5005,77.9962,78.2731,88782.0
2020-04-29 10:40:00,79.17,79.7,79.06,79.66,45378.0,78.283,78.807,78.1742,78.7675,45378.0
2020-04-29 10:45:00,79.65,79.97,79.43,79.86,90058.0,78.7576,79.074,78.5401,78.9653,90058.0
2020-04-29 10:50:00,79.88,80.26,79.79,79.98,142722.0,78.985,79.3608,78.896,79.0839,142722.0
2020-04-29 10:55:00,79.92,80.65,79.92,80.56,201557.0,79.0246,79.7464,79.0246,79.6574,201557.0
2020-04-29 11:00:00,80.56,80.7,80.19,80.46,93201.0,79.6574,79.7958,79.2916,79.5585,93201.0
2020-04-29 11:05:00,80.42,80.8,80.28,80.45,80248.0,79.519,79.8947,79.3806,79.5486,80248.0
2020-04-29 11:10:00,80.44,80.85,80.35,80.7,49771.0,79.5388,79.9442,79.4498,79.7958,49771.0
2020-04-29 11:15:00,80.7,81.18,80.7,81.08,50518.0,79.7958,80.2705,79.7958,80.1716,50518.0
2020-04-29 11:20:00,81.07,81.49,81.01,81.43,47665.0,80.1617,80.577,80.1024,80.5177,47665.0
2020-04-29 11:25:00,81.43,81.62,81.32,81.62,41438.0,80.5177,80.7055,80.4089,80.7055,41438.0
2020-04-29 11:30:00,81.6,81.6,81.13,81.4,100666.0,80.6858,80.6858,80.221,80.488,100666.0
2020-04-29 11:35:00,81.39,81.5,81.29,81.49,46804.0,80.4781,80.5869,80.3792,80.577,46804.0
2020-04-29 11:40:00,81.45,81.61,81.23,81.25,28501.0,80.5374,80.6956,80.3199,80.3397,28501.0
2020-04-29 11:45:00,81.23,81.37,81.12,81.31,59101.0,80.3199,80.4583,80.2111,80.399,59101.0
2020-04-29 11:50:00,81.35,81.47,80.94,80.96,64525.0,80.4386,80.5572,80.0332,80.0529,64525.0
2020-04-29 11:55:00,80.94,81.2,80.83,81.04,54493.0,80.0332,80.2902,79.9244,80.132,54493.0
2020-04-29 12:00:00,81.07,81.26,81.06,81.26,27461.0,80.1617,80.3496,80.1518,80.3496,27461.0
2020-04-29 12:05:00,81.23,81.7,81.22,81.66,52885.0,80.3199,80.7846,80.31,80.7451,52885.0
2020-04-29 12:10:00,81.66,81.68,81.34,81.61,55708.0,80.7451,80.7649,80.4287,80.6956,55708.0
2020-04-29 12:15:00,81.56,81.67,81.4,81.52,20788.0,80.6462,80.755,80.488,80.6067,20788.0
2020-04-29 12:20:00,81.51,81.59,81.32,81.49,28395.0,80.5968,80.6759,80.4089,80.577,28395.0
2020-04-29 12:25:00,81.45,81.49,81.35,81.41,16101.0,80.5374,80.577,80.4386,80.4979,16101.0
2020-04-29 12:30:00,81.44,81.57,81.43,81.44,12796.0,80.5276,80.6561,80.5177,80.5276,12796.0
2020-04-29 12:35:00,81.45,81.56,81.4,81.56,21378.0,80.5374,80.6462,80.488,80.6462,21378.0
2020-04-29 12:40:00,81.54,81.73,81.5,81.67,56481.0,80.6264,80.8143,80.5869,80.755,56481.0
2020-04-29 12:45:00,81.69,81.74,81.47,81.57,88321.0,80.7748,80.8242,80.5572,80.6561,88321.0
2020-04-29 12:50:00,81.57,81.62,81.36,81.41,50566.0,80.6561,80.7055,80.4485,80.4979,50566.0
2020-04-29 12:55:00,81.41,81.44,81.07,81.12,40124.0,80.4979,80.5276,80.1617,80.2111,40124.0
2020-04-29 13:00:00,81.14,81.51,81.14,81.38,159963.0,80.2309,80.5968,80.2309,80.4682,159963.0
2020-04-29 13:05:00,81.38,81.5,81.1,81.14,98897.0,80.4682,80.5869,80.1914,80.2309,98897.0
2020-04-29 13:10:00,81.13,81.15,80.93,81.11,50589.0,80.221,80.2408,80.0233,80.2013,50589.0
2020-04-29 13:15:00,81.13,81.14,80.63,80.7,211489.0,80.221,80.2309,79.7266,79.7958,211489.0
2020-04-29 13:20:00,80.7,80.76,80.4,80.5,68999.0,79.7958,79.8552,79.4992,79.5981,68999.0
2020-04-29 13:25:00,80.5,80.59,80.41,80.52,36189.0,79.5981,79.6871,79.5091,79.6179,36189.0
2020-04-29 13:30:00,80.54,80.64,80.41,80.52,88810.0,79.6376,79.7365,79.5091,79.6179,88810.0
2020-04-29 13:35:00,80.52,80.56,80.26,80.4,58559.0,79.6179,79.6574,79.3608,79.4992,58559.0
2020-04-29 13:40:00,80.39,80.65,80.34,80.37,31645.0,79.4893,79.7464,79.4399,79.4695,31645.0
2020-04-29 13:45:00,80.39,80.45,80.21,80.4,122645.0,79.4893,79.5486,79.3113,79.4992,122645.0
2020-04-29 13:50:00,80.4,80.52,80.39,80.4,13008.0,79.4992,79.6179,79.4893,79.4992,13008.0
2020-04-29 13:55:00,80.36,80.43,80.0,80.15,27975.0,79.4597,79.5289,79.1037,79.252,27975.0
2020-04-29 14:00:00,80.18,80.26,79.9,80.13,91845.0,79.2817,79.3608,79.0048,79.2322,91845.0
2020-04-29 14:05:00,80.11,80.14,79.88,79.98,68297.0,79.2125,79.2421,78.985,79.0839,68297.0
2020-04-29 14:10:00,79.97,80.2,79.93,80.09,41599.0,79.074,79.3014,79.0345,79.1927,41599.0
2020-04-29 14:15:00,80.13,80.55,80.09,80.4,47298.0,79.2322,79.6475,79.1927,79.4992,47298.0
2020-04-29 14:20:00,80.41,80.53,80.19,80.3,32994.0,79.5091,79.6277,79.2916,79.4003,32994.0
2020-04-29 14:25:00,80.3,80.34,80.17,80.22,24904.0,79.4003,79.4399,79.2718,79.3212,24904.0
2020-04-29 14:30:00,80.26,80.29,80.06,80.25,23421.0,79.3608,79.3904,79.163,79.3509,23421.0
2020-04-29 14:35:00,80.25,80.3,80.1,80.14,25344.0,79.3509,79.4003,79.2026,79.2421,25344.0
2020-04-29 14:40:00,80.15,80.23,80.09,80.19,11860.0,79.252,79.3311,79.1927,79.2916,11860.0
2020-04-29 14:45:00,80.2,80.21,79.95,79.98,32429.0,79.3014,79.3113,79.0542,79.0839,32429.0
2020-04-29 14:50:00,80.01,80.1,79.93,80.02,31484.0,79.1136,79.2026,79.0345,79.1235,31484.0
2020-04-29 14:55:00,80.01,80.4,79.97,80.33,62374.0,79.1136,79.4992,79.074,79.43,62374.0
2020-04-29 15:00:00,80.33,80.41,80.24,80.4,15056.0,79.43,79.5091,79.341,79.4992,15056.0
2020-04-29 15:05:00,80.4,80.41,80.31,80.35,14201.0,79.4992,79.5091,79.4102,79.4498,14201.0
2020-04-29 15:10:00,80.33,80.35,79.99,80.0,25820.0,79.43,79.4498,79.0938,79.1037,25820.0
2020-04-29 15:15:00,80.0,80.01,79.73,79.78,24299.0,79.1037,79.1136,78.8367,78.8862,24299.0
2020-04-29 15:20:00,79.78,80.06,79.68,80.05,45483.0,78.8862,79.163,78.7873,79.1531,45483.0
2020-04-29 15:25:00,80.08,80.29,80.02,80.15,63017.0,79.1828,79.3904,79.1235,79.252,63017.0
2020-04-29 15:30:00,80.13,80.16,79.79,79.8,33611.0,79.2322,79.2619,78.896,78.9059,33611.0
2020-04-29 15:35:00,79.8,79.86,79.76,79.81,41920.0,78.9059,78.9653,78.8664,78.9158,41920.0
2020-04-29 15:40:00,79.83,79.9,79.57,79.57,64646.0,78.9356,79.0048,78.6785,78.6785,64646.0
2020-04-29 15:45:00,79.56,79.84,79.47,79.75,37013.0,78.6686,78.9455,78.5796,78.8565,37013.0
2020-04-29 15:50:00,79.75,79.79,79.14,79.25,143933.0,78.8565,78.896,78.2533,78.3621,143933.0
2020-04-29 15:55:00,79.27,79.43,78.99,79.28,285463.0,78.3819,78.5401,78.105,78.3918,285463.0
2020-04-30 09:30:00,77.79,77.79,77.04,77.51,132689.0,76.9184,76.9184,76.1769,76.6416,132689.0
2020-04-30 09:35:00,77.54,77.54,76.01,76.5,62522.0,76.6712,76.6712,75.1584,75.6429,62522.0
2020-04-30 09:40:00,76.37,77.38,76.31,77.05,20795.0,75.5144,76.513,75.455,76.1867,20795.0
2020-04-30 09:45:00,77.15,77.49,76.57,77.43,28276.0,76.2856,76.6218,75.7121,76.5625,28276.0
2020-04-30 09:50:00,77.36,77.74,76.9,77.13,96685.0,76.4933,76.869,76.0384,76.2658,96685.0
2020-04-30 09:55:00,77.09,77.15,76.88,77.05,93435.0,76.2263,76.2856,76.0186,76.1867,93435.0
2020-04-30 10:00:00,77.05,77.19,76.77,76.77,90789.0,76.1867,76.3252,75.9099,75.9099,90789.0
2020-04-30 10:05:00,76.77,77.57,76.62,77.48,49093.0,75.9099,76.7009,75.7616,76.6119,49093.0
2020-04-30 10:10:00,77.48,77.52,77.26,77.5,200028.0,76.6119,76.6515,76.3944,76.6317,200028.0
2020-04-30 10:15:00,77.51,77.51,77.07,77.41,20562.0,76.6416,76.6416,76.2065,76.5427,20562.0
2020-04-30 10:20:00,77.44,77.51,77.24,77.31,20668.0,76.5724,76.6416,76.3746,76.4438,20668.0
2020-04-30 10:25:00,77.33,77.77,77.32,77.7,23923.0,76.4636,76.8987,76.4537,76.8295,23923.0
2020-04-30 10:30:00,77.66,78.28,77.62,78.24,36591.0,76.7899,77.403,76.7504,77.3634,36591.0
2020-04-30 10:35:00,78.21,78.39,77.8,77.81,53177.0,77.3337,77.5117,76.9283,76.9382,53177.0
2020-04-30 10:40:00,77.81,77.91,77.31,77.38,26035.0,76.9382,77.0371,76.4438,76.513,26035.0
2020-04-30 10:45:00,77.42,77.86,77.42,77.78,12608.0,76.5526,76.9877,76.5526,76.9086,12608.0
2020-04-30 10:50:00,77.81,78.01,77.7,78.01,9964.0,76.9382,77.136,76.8295,77.136,9964.0
2020-04-30 10:55:00,77.96,77.96,77.53,77.56,54102.0,77.0865,77.0865,76.6614,76.691,54102.0
2020-04-30 11:00:00,77.57,77.75,77.42,77.51,23252.0,76.7009,76.8789,76.5526,76.6416,23252.0
2020-04-30 11:05:00,77.56,77.56,77.26,77.3,16824.0,76.691,76.691,76.3944,76.4339,16824.0
2020-04-30 11:10:00,77.3,77.49,77.17,77.19,17544.0,76.4339,76.6218,76.3054,76.3252,17544.0
2020-04-30 11:15:00,77.26,77.29,76.97,77.05,31753.0,76.3944,76.4241,76.1076,76.1867,31753.0
2020-04-30 11:20:00,77.03,77.1,76.84,77.0,24839.0,76.167,76.2362,75.9791,76.1373,24839.0
2020-04-30 11:25:00,77.02,77.29,76.96,77.0,22383.0,76.1571,76.4241,76.0977,76.1373,22383.0
2020-04-30 11:30:00,76.92,77.16,76.89,76.89,26516.0,76.0582,76.2955,76.0285,76.0285,26516.0
2020-04-30 11:35:00,76.89,77.02,76.8,76.92,16924.0,76.0285,76.1571,75.9395,76.0582,16924.0
2020-04-30 11:40:00,76.95,77.04,76.82,76.98,12183.0,76.0879,76.1769,75.9593,76.1175,12183.0
2020-04-30 11:45:00,76.98,76.99,76.79,76.83,13512.0,76.1175,76.1274,75.9297,75.9692,13512.0
2020-04-30 11:50:00,76.86,76.86,76.55,76.55,56547.0,75.9989,75.9989,75.6923,75.6923,56547.0
2020-04-30 11:55:00,76.56,76.56,76.19,76.25,67818.0,75.7022,75.7022,75.3364,75.3957,67818.0
2020-04-30 12:00:00,76.27,76.27,75.43,75.46,48087.0,75.4155,75.4155,74.5849,74.6146,48087.0
2020-04-30 12:05:00,75.42,75.76,75.21,75.64,20133.0,74.575,74.9112,74.3674,74.7925,20133.0
2020-04-30 12:10:00,75.7,75.86,75.64,75.77,16495.0,74.8519,75.0101,74.7925,74.9211,16495.0
2020-04-30 12:15:00,75.75,75.81,75.34,75.39,31752.0,74.9013,74.9606,74.4959,74.5453,31752.0
2020-04-30 12:20:00,75.42,75.52,75.08,75.37,89611.0,74.575,74.6739,74.2388,74.5256,89611.0
2020-04-30 12:25:00,75.38,75.38,75.02,75.08,23704.0,74.5354,74.5354,74.1795,74.2388,23704.0
2020-04-30 12:30:00,75.11,75.11,74.78,75.0,35482.0,74.2685,74.2685,73.9422,74.1597,35482.0
2020-04-30 12:35:00,75.0,75.36,74.92,75.28,27634.0,74.1597,74.5157,74.0806,74.4366,27634.0
2020-04-30 12:40:00,75.29,75.67,75.25,75.58,17591.0,74.4465,74.8222,74.4069,74.7332,17591.0
2020-04-30 12:45:00,75.58,76.02,75.55,76.0,43787.0,74.7332,75.1683,74.7035,75.1485,43787.0
2020-04-30 12:50:00,76.0,76.0,75.7,75.83,49310.0,75.1485,75.1485,74.8519,74.9804,49310.0
2020-04-30 12:55:00,75.78,75.89,75.63,75.78,18905.0,74.931,75.0397,74.7826,74.931,18905.0
2020-04-30 13:00:00,75.78,75.78,75.31,75.33,26892.0,74.931,74.931,74.4662,74.486,26892.0
2020-04-30 13:05:00,75.34,75.58,75.2,75.43,10427.0,74.4959,74.7332,74.3575,74.5849,10427.0
2020-04-30 13:10:00,75.48,75.87,75.43,75.8,7531.0,74.6343,75.02,74.5849,74.9507,7531.0
2020-04-30 13:15:00,75.81,75.93,75.66,75.78,12413.0,74.9606,75.0793,74.8123,74.931,12413.0
2020-04-30 13:20:00,75.77,75.85,75.53,75.56,15728.0,74.9211,75.0002,74.6838,74.7134,15728.0
2020-04-30 13:25:00,75.53,75.54,75.13,75.2,18970.0,74.6838,74.6937,74.2883,74.3575,18970.0
2020-04-30 13:30:00,75.17,75.17,74.9,74.9,27970.0,74.3278,74.3278,74.0608,74.0608,27970.0
2020-04-30 13:35:00,74.88,75.02,74.86,74.98,29888.0,74.0411,74.1795,74.0213,74.1399,29888.0
2020-04-30 13:40:00,74.94,75.04,74.81,75.0,17291.0,74.1004,74.1993,73.9718,74.1597,17291.0
2020-04-30 13:45:00,75.02,75.04,74.95,74.98,16389.0,74.1795,74.1993,74.1103,74.1399,16389.0
2020-04-30 13:50:00,74.95,75.36,74.95,75.0,29151.0,74.1103,74.5157,74.1103,74.1597,29151.0
2020-04-30 13:55:00,74.96,75.02,74.87,74.9,14740.0,74.1202,74.1795,74.0312,74.0608,14740.0
2020-04-30 14:00:00,74.92,75.07,74.81,74.96,10997.0,74.0806,74.2289,73.9718,74.1202,10997.0
2020-04-30 14:05:00,74.94,75.17,74.89,75.1,22201.0,74.1004,74.3278,74.0509,74.2586,22201.0
2020-04-30 14:10:00,75.11,75.46,75.09,75.42,16980.0,74.2685,74.6146,74.2487,74.575,16980.0
2020-04-30 14:15:00,75.41,75.41,74.95,75.01,77135.0,74.5651,74.5651,74.1103,74.1696,77135.0
2020-04-30 14:20:00,75.01,75.04,74.95,75.03,86965.0,74.1696,74.1993,74.1103,74.1894,86965.0
2020-04-30 14:25:00,75.02,75.38,74.98,75.34,70147.0,74.1795,74.5354,74.1399,74.4959,70147.0
2020-04-30 14:30:00,75.38,75.52,74.93,75.0,29031.0,74.5354,74.6739,74.0905,74.1597,29031.0
2020-04-30 14:35:00,75.0,75.05,74.88,75.01,69655.0,74.1597,74.2091,74.0411,74.1696,69655.0
2020-04-30 14:40:00,75.01,75.12,74.9,75.03,20786.0,74.1696,74.2784,74.0608,74.1894,20786.0
2020-04-30 14:45:00,75.07,75.23,75.06,75.23,13767.0,74.2289,74.3871,74.219,74.3871,13767.0
2020-04-30 14:50:00,75.26,75.34,75.11,75.23,15875.0,74.4168,74.4959,74.2685,74.3871,15875.0
2020-04-30 14:55:00,75.2,75.36,75.13,75.33,15096.0,74.3575,74.5157,74.2883,74.486,15096.0
2020-04-30 15:00:00,75.35,75.44,75.34,75.36,16698.0,74.5058,74.5948,74.4959,74.5157,16698.0
2020-04-30 15:05:00,75.36,75.62,75.36,75.57,86197.0,74.5157,74.7728,74.5157,74.7233,86197.0
2020-04-30 15:10:00,75.55,75.55,75.38,75.48,14618.0,74.7035,74.7035,74.5354,74.6343,14618.0
2020-04-30 15:15:00,75.48,75.66,75.28,75.29,45893.0,74.6343,74.8123,74.4366,74.4465,45893.0
2020-04-30 15:20:00,75.31,75.32,75.14,75.16,42361.0,74.4662,74.4761,74.2981,74.3179,42361.0
2020-04-30 15:25:00,75.15,75.18,75.08,75.13,49749.0,74.308,74.3377,74.2388,74.2883,49749.0
2020-04-30 15:30:00,75.13,75.34,75.12,75.3,62414.0,74.2883,74.4959,74.2784,74.4563,62414.0
2020-04-30 15:35:00,75.3,75.4,75.23,75.37,59033.0,74.4563,74.5552,74.3871,74.5256,59033.0
2020-04-30 15:40:00,75.37,75.37,75.15,75.29,69277.0,74.5256,74.5256,74.308,74.4465,69277.0
2020-04-30 15:45:00,75.28,75.3,74.98,75.06,94704.0,74.4366,74.4563,74.1399,74.219,94704.0
2020-04-30 15:50:00,75.07,76.03,75.07,76.0,120985.0,74.2289,75.1782,74.2289,75.1485,120985.0
2020-04-30 15:55:00,75.99,76.06,75.7,75.72,194623.0,75.1386,75.2078,74.8519,74.8716,194623.0
2020-05-01 09:30:00,73.11,73.75,72.89,73.46,77728.0,72.2909,72.9237,72.0733,72.637,77728.0
2020-05-01 09:35:00,73.37,73.51,72.77,72.87,40551.0,72.548,72.6864,71.9547,72.0536,40551.0
2020-05-01 09:40:00,72.85,72.89,71.82,71.82,158581.0,72.0338,72.0733,71.0153,71.0153,158581.0
2020-05-01 09:45:00,71.87,72.27,71.56,71.81,149667.0,71.0648,71.4603,70.7582,71.0054,149667.0
2020-05-01 09:50:00,71.81,71.97,71.43,71.66,97478.0,71.0054,71.1637,70.6297,70.8571,97478.0
2020-05-01 09:55:00,71.68,72.33,71.68,72.32,84361.0,70.8769,71.5196,70.8769,71.5097,84361.0
2020-05-01 10:00:00,72.39,72.6,72.15,72.36,43542.0,71.5789,71.7866,71.3416,71.5493,43542.0
2020-05-01 10:05:00,72.37,72.87,72.34,72.47,34200.0,71.5592,72.0536,71.5295,71.6581,34200.0
2020-05-01 10:10:00,72.4,72.49,71.88,72.22,85348.0,71.5888,71.6778,71.0747,71.4109,85348.0
2020-05-01 10:15:00,72.26,72.42,72.11,72.2,29159.0,71.4504,71.6086,71.3021,71.3911,29159.0
2020-05-01 10:20:00,72.2,72.42,72.1,72.25,26502.0,71.3911,71.6086,71.2922,71.4405,26502.0
2020-05-01 10:25:00,72.27,72.5,72.27,72.44,19086.0,71.4603,71.6877,71.4603,71.6284,19086.0
2020-05-01 10:30:00,72.41,72.71,72.34,72.69,36146.0,71.5987,71.8954,71.5295,71.8756,36146.0
2020-05-01 10:35:00,72.75,73.23,72.75,72.98,31656.0,71.9349,72.4095,71.9349,72.1623,31656.0
2020-05-01 10:40:00,72.92,73.11,72.8,73.02,28543.0,72.103,72.2909,71.9844,72.2019,28543.0
2020-05-01 10:45:00,72.94,73.2,72.9,72.99,44422.0,72.1228,72.3799,72.0832,72.1722,44422.0
2020-05-01 10:50:00,72.95,73.2,72.81,73.07,28990.0,72.1327,72.3799,71.9942,72.2513,28990.0
2020-05-01 10:55:00,73.02,73.44,72.95,73.06,13925.0,72.2019,72.6172,72.1327,72.2414,13925.0
2020-05-01 11:00:00,72.97,73.0,72.87,72.88,13628.0,72.1525,72.1821,72.0536,72.0635,13628.0
2020-05-01 11:05:00,72.85,73.1,72.81,73.1,16658.0,72.0338,72.281,71.9942,72.281,16658.0
2020-05-01 11:10:00,73.15,73.21,72.92,73.14,13696.0,72.3304,72.3898,72.103,72.3205,13696.0
2020-05-01 11:15:00,73.11,73.21,73.06,73.14,13917.0,72.2909,72.3898,72.2414,72.3205,13917.0
2020-05-01 11:20:00,73.1,73.22,73.1,73.18,15753.0,72.281,72.3997,72.281,72.3601,15753.0
2020-05-01 11:25:00,73.19,73.23,72.85,72.85,51378.0,72.37,72.4095,72.0338,72.0338,51378.0
2020-05-01 11:30:00,72.88,72.9,72.54,72.61,14620.0,72.0635,72.0832,71.7273,71.7965,14620.0
2020-05-01 11:35:00,72.6,72.67,72.54,72.63,12628.0,71.7866,71.8558,71.7273,71.8163,12628.0
2020-05-01 11:40:00,72.6,72.65,72.43,72.53,19023.0,71.7866,71.836,71.6185,71.7174,19023.0
2020-05-01 11:45:00,72.51,72.51,71.84,71.84,29279.0,71.6976,71.6976,71.0351,71.0351,29279.0
2020-05-01 11:50:00,71.84,72.08,71.74,71.81,36743.0,71.0351,71.2724,70.9362,71.0054,36743.0
2020-05-01 11:55:00,71.82,72.18,71.7,72.18,33944.0,71.0153,71.3713,70.8967,71.3713,33944.0
2020-05-01 12:00:00,72.18,72.33,72.04,72.26,18981.0,71.3713,71.5196,71.2329,71.4504,18981.0
2020-05-01 12:05:00,72.23,72.34,72.13,72.18,14068.0,71.4207,71.5295,71.3219,71.3713,14068.0
2020-05-01 12:10:00,72.16,72.72,72.11,72.72,28165.0,71.3515,71.9053,71.3021,71.9053,28165.0
2020-05-01 12:15:00,72.71,72.8,72.62,72.66,18629.0,71.8954,71.9844,71.8064,71.8459,18629.0
2020-05-01 12:20:00,72.69,72.7,72.53,72.53,16221.0,71.8756,71.8855,71.7174,71.7174,16221.0
2020-05-01 12:25:00,72.52,72.63,72.19,72.21,24770.0,71.7075,71.8163,71.3812,71.401,24770.0
2020-05-01 12:30:00,72.19,72.38,72.16,72.38,9571.0,71.3812,71.5691,71.3515,71.5691,9571.0
2020-05-01 12:35:00,72.37,72.37,72.17,72.22,6107.0,71.5592,71.5592,71.3614,71.4109,6107.0
2020-05-01 12:40:00,72.19,72.21,71.89,72.0,35849.0,71.3812,71.401,71.0846,71.1933,35849.0
2020-05-01 12:45:00,72.0,72.27,72.0,72.23,111841.0,71.1933,71.4603,71.1933,71.4207,111841.0
2020-05-01 12:50:00,72.23,72.26,72.08,72.13,11745.0,71.4207,71.4504,71.2724,71.3219,11745.0
2020-05-01 12:55:00,72.14,72.18,72.0,72.0,12300.0,71.3318,71.3713,71.1933,71.1933,12300.0
2020-05-01 13:00:00,72.01,72.27,71.97,72.2,18844.0,71.2032,71.4603,71.1637,71.3911,18844.0
2020-05-01 13:05:00,72.24,72.26,72.01,72.06,11100.0,71.4306,71.4504,71.2032,71.2526,11100.0
2020-05-01 13:10:00,72.05,72.09,71.99,72.0,17684.0,71.2428,71.2823,71.1834,71.1933,17684.0
2020-05-01 13:15:00,72.0,72.02,71.88,71.99,26507.0,71.1933,71.2131,71.0747,71.1834,26507.0
2020-05-01 13:20:00,71.99,72.02,71.86,71.87,21820.0,71.1834,71.2131,71.0549,71.0648,21820.0
2020-05-01 13:25:00,71.9,72.03,71.9,72.0,26284.0,71.0944,71.223,71.0944,71.1933,26284.0
2020-05-01 13:30:00,71.99,72.17,71.94,72.02,41764.0,71.1834,71.3614,71.134,71.2131,41764.0
2020-05-01 13:35:00,72.0,72.0,71.58,71.62,24742.0,71.1933,71.1933,70.778,70.8176,24742.0
2020-05-01 13:40:00,71.59,71.74,71.44,71.51,20601.0,70.7879,70.9362,70.6396,70.7088,20601.0
2020-05-01 13:45:00,71.45,71.77,71.42,71.75,22584.0,70.6495,70.9659,70.6198,70.9461,22584.0
2020-05-01 13:50:00,71.76,71.91,71.72,71.85,11171.0,70.956,71.1043,70.9165,71.045,11171.0
2020-05-01 13:55:00,71.83,71.93,71.8,71.93,9894.0,71.0252,71.1241,70.9956,71.1241,9894.0
2020-05-01 14:00:00,71.95,72.1,71.88,72.09,19589.0,71.1439,71.2922,71.0747,71.2823,19589.0
2020-05-01 14:05:00,72.11,72.29,72.11,72.21,24205.0,71.3021,71.4801,71.3021,71.401,24205.0
2020-05-01 14:10:00,72.2,72.22,72.04,72.17,22255.0,71.3911,71.4109,71.2329,71.3614,22255.0
2020-05-01 14:15:00,72.14,72.24,72.01,72.06,33525.0,71.3318,71.4306,71.2032,71.2526,33525.0
2020-05-01 14:20:00,72.08,72.22,71.98,72.19,35165.0,71.2724,71.4109,71.1735,71.3812,35165.0
2020-05-01 14:25:00,72.2,72.34,72.07,72.23,62561.0,71.3911,71.5295,71.2625,71.4207,62561.0
2020-05-01 14:30:00,72.21,72.21,71.92,71.94,27426.0,71.401,71.401,71.1142,71.134,27426.0
2020-05-01 14:35:00,71.93,72.11,71.75,72.09,32034.0,71.1241,71.3021,70.9461,71.2823,32034.0
2020-05-01 14:40:00,72.07,72.3,72.03,72.3,28980.0,71.2625,71.49,71.223,71.49,28980.0
2020-05-01 14:45:00,72.32,72.44,72.29,72.34,21375.0,71.5097,71.6284,71.4801,71.5295,21375.0
2020-05-01 14:50:00,72.33,72.33,72.13,72.17,15758.0,71.5196,71.5196,71.3219,71.3614,15758.0
2020-05-01 14:55:00,72.2,72.23,72.02,72.07,18507.0,71.3911,71.4207,71.2131,71.2625,18507.0
2020-05-01 15:00:00,72.06,72.25,72.01,72.09,20669.0,71.2526,71.4405,71.2032,71.2823,20669.0
2020-05-01 15:05:00,72.1,72.19,72.01,72.13,42011.0,71.2922,71.3812,71.2032,71.3219,42011.0
2020-05-01 15:10:00,72.13,72.43,72.09,72.28,40058.0,71.3219,71.6185,71.2823,71.4702,40058.0
2020-05-01 15:15:00,72.27,72.4,72.24,72.34,27080.0,71.4603,71.5888,71.4306,71.5295,27080.0
2020-05-01 15:20:00,72.35,72.45,72.24,72.28,32986.0,71.5394,71.6383,71.4306,71.4702,32986.0
2020-05-01 15:25:00,72.26,72.27,72.08,72.09,28261.0,71.4504,71.4603,71.2724,71.2823,28261.0
2020-05-01 15:30:00,72.05,72.16,71.91,71.91,42534.0,71.2428,71.3515,71.1043,71.1043,42534.0
2020-05-01 15:35:00,71.91,72.02,71.84,71.96,56370.0,71.1043,71.2131,71.0351,71.1538,56370.0
2020-05-01 15:40:00,71.97,72.01,71.79,72.0,42059.0,71.1637,71.2032,70.9857,71.1933,42059.0
2020-05-01 15:45:00,71.99,72.15,71.8,72.15,48001.0,71.1834,71.3416,70.9956,71.3416,48001.0
2020-05-01 15:50:00,72.03,72.1,71.75,71.96,116301.0,71.223,71.2922,70.9461,71.1538,116301.0
2020-05-01 15:55:00,71.97,72.2,71.96,72.03,230065.0,71.1637,71.3911,71.1538,71.223,230065.0
2020-05-04 09:30:00,70.01,70.2,69.39,69.81,71630.0,69.2256,69.4135,68.6126,69.0279,71630.0
2020-05-04 09:35:00,69.85,69.88,69.08,69.35,71028.0,69.0674,69.0971,68.306,68.573,71028.0
2020-05-04 09:40:00,69.21,70.99,69.15,70.85,76878.0,68.4346,70.1946,68.3752,70.0562,76878.0
2020-05-04 09:45:00,70.87,71.36,70.59,70.9,35933.0,70.076,70.5605,69.7991,70.1056,35933.0
2020-05-04 09:50:00,71.07,71.09,70.44,70.92,37164.0,70.2737,70.2935,69.6508,70.1254,37164.0
2020-05-04 09:55:00,71.08,71.32,70.54,71.3,58129.0,70.2836,70.5209,69.7497,70.5012,58129.0
2020-05-04 10:00:00,71.39,71.86,71.29,71.69,11201.0,70.5902,71.0549,70.4913,70.8868,11201.0
2020-05-04 10:05:00,71.69,72.28,71.69,71.83,44226.0,70.8868,71.4702,70.8868,71.0252,44226.0
2020-05-04 10:10:00,71.83,72.05,71.64,72.0,21517.0,71.0252,71.2428,70.8374,71.1933,21517.0
2020-05-04 10:15:00,71.95,72.58,71.86,72.34,35888.0,71.1439,71.7668,71.0549,71.5295,35888.0
2020-05-04 10:20:00,72.35,72.4,71.56,71.56,29415.0,71.5394,71.5888,70.7582,70.7582,29415.0
2020-05-04 10:25:00,71.56,71.59,71.27,71.31,24992.0,70.7582,70.7879,70.4715,70.511,24992.0
2020-05-04 10:30:00,71.26,71.26,70.76,70.95,24145.0,70.4616,70.4616,69.9672,70.1551,24145.0
2020-05-04 10:35:00,70.88,71.12,70.75,71.12,11128.0,70.0859,70.3232,69.9573,70.3232,11128.0
2020-05-04 10:40:00,71.19,71.48,71.13,71.34,18392.0,70.3924,70.6791,70.3331,70.5407,18392.0
2020-05-04 10:45:00,71.34,71.39,71.0,71.14,8811.0,70.5407,70.5902,70.2045,70.343,8811.0
2020-05-04 10:50:00,71.25,71.25,70.98,71.16,11483.0,70.4517,70.4517,70.1847,70.3627,11483.0
2020-05-04 10:55:00,71.17,71.17,70.59,70.59,20335.0,70.3726,70.3726,69.7991,69.7991,20335.0
2020-05-04 11:00:00,70.61,70.75,70.41,70.51,23048.0,69.8189,69.9573,69.6211,69.72,23048.0
2020-05-04 11:05:00,70.47,70.66,70.4,70.59,14359.0,69.6805,69.8683,69.6112,69.7991,14359.0
2020-05-04 11:10:00,70.6,71.13,70.6,70.94,19648.0,69.809,70.3331,69.809,70.1452,19648.0
2020-05-04 11:15:00,70.98,71.28,70.91,70.91,39859.0,70.1847,70.4814,70.1155,70.1155,39859.0
2020-05-04 11:20:00,70.93,70.93,70.38,70.38,61373.0,70.1353,70.1353,69.5915,69.5915,61373.0
2020-05-04 11:25:00,70.4,70.44,70.11,70.18,42126.0,69.6112,69.6508,69.3245,69.3937,42126.0
2020-05-04 11:30:00,70.15,70.34,70.03,70.13,22213.0,69.364,69.5519,69.2454,69.3443,22213.0
2020-05-04 11:35:00,70.15,70.35,70.11,70.35,16800.0,69.364,69.5618,69.3245,69.5618,16800.0
2020-05-04 11:40:00,70.38,70.4,70.22,70.24,24755.0,69.5915,69.6112,69.4333,69.453,24755.0
2020-05-04 11:45:00,70.25,70.25,69.99,70.22,36300.0,69.4629,69.4629,69.2058,69.4333,36300.0
2020-05-04 11:50:00,70.16,70.33,70.12,70.27,10643.0,69.3739,69.542,69.3344,69.4827,10643.0
2020-05-04 11:55:00,70.23,70.3,70.06,70.06,11065.0,69.4431,69.5124,69.2751,69.2751,11065.0
2020-05-04 12:00:00,70.07,70.16,70.05,70.08,9714.0,69.2849,69.3739,69.2652,69.2948,9714.0
2020-05-04 12:05:00,70.09,70.3,70.03,70.29,18132.0,69.3047,69.5124,69.2454,69.5025,18132.0
2020-05-04 12:10:00,70.32,70.33,69.98,69.98,68276.0,69.5321,69.542,69.196,69.196,68276.0
2020-05-04 12:15:00,69.93,70.07,69.9,69.97,27777.0,69.1465,69.2849,69.1168,69.1861,27777.0
2020-05-04 12:20:00,69.99,70.21,69.99,70.2,11444.0,69.2058,69.4234,69.2058,69.4135,11444.0
2020-05-04 12:25:00,70.18,70.57,70.18,70.42,10372.0,69.3937,69.7793,69.3937,69.631,10372.0
2020-05-04 12:30:00,70.45,70.55,70.27,70.33,7902.0,69.6607,69.7596,69.4827,69.542,7902.0
2020-05-04 12:35:00,70.41,70.44,70.12,70.13,10460.0,69.6211,69.6508,69.3344,69.3443,10460.0
2020-05-04 12:40:00,70.17,70.28,70.09,70.28,14775.0,69.3838,69.4926,69.3047,69.4926,14775.0
2020-05-04 12:45:00,70.28,70.32,70.18,70.23,9574.0,69.4926,69.5321,69.3937,69.4431,9574.0
2020-05-04 12:50:00,70.21,70.22,70.12,70.2,7327.0,69.4234,69.4333,69.3344,69.4135,7327.0
2020-05-04 12:55:00,70.19,70.41,70.19,70.34,9902.0,69.4036,69.6211,69.4036,69.5519,9902.0
2020-05-04 13:00:00,70.36,70.39,70.26,70.26,7593.0,69.5717,69.6014,69.4728,69.4728,7593.0
2020-05-04 13:05:00,70.26,70.29,70.15,70.29,11198.0,69.4728,69.5025,69.364,69.5025,11198.0
2020-05-04 13:10:00,70.28,70.28,70.04,70.12,13266.0,69.4926,69.4926,69.2553,69.3344,13266.0
2020-05-04 13:15:00,70.14,70.15,69.8,69.8,18494.0,69.3542,69.364,69.018,69.018,18494.0
2020-05-04 13:20:00,69.82,69.87,69.77,69.83,19240.0,69.0377,69.0872,68.9883,69.0476,19240.0
2020-05-04 13:25:00,69.83,69.94,69.69,69.69,26996.0,69.0476,69.1564,68.9092,68.9092,26996.0
2020-05-04 13:30:00,69.66,69.77,69.63,69.63,17932.0,68.8795,68.9883,68.8499,68.8499,17932.0
2020-05-04 13:35:00,69.61,69.66,69.47,69.49,21383.0,68.8301,68.8795,68.6917,68.7114,21383.0
2020-05-04 13:40:00,69.49,69.59,69.44,69.58,22113.0,68.7114,68.8103,68.662,68.8004,22113.0
2020-05-04 13:45:00,69.56,69.85,69.55,69.84,18002.0,68.7807,69.0674,68.7708,69.0575,18002.0
2020-05-04 13:50:00,69.81,69.91,69.74,69.81,42676.0,69.0279,69.1267,68.9586,69.0279,42676.0
2020-05-04 13:55:00,69.79,69.92,69.78,69.88,29593.0,69.0081,69.1366,68.9982,69.0971,29593.0
2020-05-04 14:00:00,69.82,69.88,69.76,69.84,7522.0,69.0377,69.0971,68.9784,69.0575,7522.0
2020-05-04 14:05:00,69.87,69.95,69.83,69.92,11538.0,69.0872,69.1663,69.0476,69.1366,11538.0
2020-05-04 14:10:00,69.89,70.2,69.89,70.1,19951.0,69.107,69.4135,69.107,69.3146,19951.0
2020-05-04 14:15:00,70.09,70.13,70.0,70.12,11465.0,69.3047,69.3443,69.2157,69.3344,11465.0
2020-05-04 14:20:00,70.13,70.27,70.09,70.12,15514.0,69.3443,69.4827,69.3047,69.3344,15514.0
2020-05-04 14:25:00,70.11,70.12,69.97,70.01,9499.0,69.3245,69.3344,69.1861,69.2256,9499.0
2020-05-04 14:30:00,70.01,70.04,69.87,69.87,16181.0,69.2256,69.2553,69.0872,69.0872,16181.0
2020-05-04 14:35:00,69.85,69.88,69.71,69.71,13651.0,69.0674,69.0971,68.929,68.929,13651.0
2020-05-04 14:40:00,69.71,69.78,69.57,69.65,16092.0,68.929,68.9982,68.7905,68.8696,16092.0
2020-05-04 14:45:00,69.63,69.84,69.6,69.84,12038.0,68.8499,69.0575,68.8202,69.0575,12038.0
2020-05-04 14:50:00,69.79,70.03,69.79,69.92,12788.0,69.0081,69.2454,69.0081,69.1366,12788.0
2020-05-04 14:55:00,69.93,70.25,69.86,70.15,22503.0,69.1465,69.4629,69.0773,69.364,22503.0
2020-05-04 15:00:00,70.15,70.23,70.04,70.23,12561.0,69.364,69.4431,69.2553,69.4431,12561.0
2020-05-04 15:05:00,70.21,70.3,70.09,70.29,14017.0,69.4234,69.5124,69.3047,69.5025,14017.0
2020-05-04 15:10:00,70.27,70.47,70.22,70.22,25567.0,69.4827,69.6805,69.4333,69.4333,25567.0
2020-05-04 15:15:00,70.23,70.48,70.22,70.44,37090.0,69.4431,69.6903,69.4333,69.6508,37090.0
2020-05-04 15:20:00,70.43,70.57,70.41,70.45,27001.0,69.6409,69.7793,69.6211,69.6607,27001.0
2020-05-04 15:25:00,70.42,70.75,70.31,70.68,30188.0,69.631,69.9573,69.5223,69.8881,30188.0
2020-05-04 15:30:00,70.69,70.98,70.65,70.97,31816.0,69.898,70.1847,69.8584,70.1749,31816.0
2020-05-04 15:35:00,70.98,71.08,70.92,71.03,48377.0,70.1847,70.2836,70.1254,70.2342,48377.0
2020-05-04 15:40:00,71.04,71.24,71.04,71.22,23977.0,70.2441,70.4418,70.2441,70.4221,23977.0
2020-05-04 15:45:00,71.21,71.3,71.14,71.23,26184.0,70.4122,70.5012,70.343,70.4319,26184.0
2020-05-04 15:50:00,71.21,71.28,71.05,71.27,75248.0,70.4122,70.4814,70.254,70.4715,75248.0
2020-05-04 15:55:00,71.25,71.51,71.15,71.41,167513.0,70.4517,70.7088,70.3528,70.6099,167513.0
2020-05-05 09:30:00,73.01,73.68,72.43,73.28,53352.0,72.192,72.8545,71.6185,72.459,53352.0
2020-05-05 09:35:00,73.35,73.4,72.72,72.95,35346.0,72.5282,72.5776,71.9053,72.1327,35346.0
2020-05-05 09:40:00,72.92,73.22,72.72,73.13,44993.0,72.103,72.3997,71.9053,72.3107,44993.0
2020-05-05 09:45:00,73.16,73.34,72.96,73.26,57037.0,72.3403,72.5183,72.1426,72.4392,57037.0
2020-05-05 09:50:00,73.32,73.44,73.0,73.07,35523.0,72.4985,72.6172,72.1821,72.2513,35523.0
2020-05-05 09:55:00,73.08,73.36,73.03,73.3,31866.0,72.2612,72.5381,72.2118,72.4788,31866.0
2020-05-05 10:00:00,73.3,73.42,73.21,73.3,84830.0,72.4788,72.5974,72.3898,72.4788,84830.0
2020-05-05 10:05:00,73.32,73.47,73.3,73.41,47846.0,72.4985,72.6468,72.4788,72.5875,47846.0
2020-05-05 10:10:00,73.42,73.44,72.81,72.91,22000.0,72.5974,72.6172,71.9942,72.0931,22000.0
2020-05-05 10:15:00,72.81,72.98,72.25,72.38,18443.0,71.9942,72.1623,71.4405,71.5691,18443.0
2020-05-05 10:20:00,72.43,72.67,72.2,72.29,27158.0,71.6185,71.8558,71.3911,71.4801,27158.0
2020-05-05 10:25:00,72.34,72.34,71.83,71.88,32580.0,71.5295,71.5295,71.0252,71.0747,32580.0
2020-05-05 10:30:00,71.9,72.26,71.72,72.24,36073.0,71.0944,71.4504,70.9165,71.4306,36073.0
2020-05-05 10:35:00,72.18,72.28,72.08,72.22,46463.0,71.3713,71.4702,71.2724,71.4109,46463.0
2020-05-05 10:40:00,72.29,72.3,72.02,72.03,53653.0,71.4801,71.49,71.2131,71.223,53653.0
2020-05-05 10:45:00,72.06,72.07,71.66,71.73,14914.0,71.2526,71.2625,70.8571,70.9263,14914.0
2020-05-05 10:50:00,71.77,72.18,71.71,72.16,17671.0,70.9659,71.3713,70.9066,71.3515,17671.0
2020-05-05 10:55:00,72.19,72.35,72.07,72.27,20582.0,71.3812,71.5394,71.2625,71.4603,20582.0
2020-05-05 11:00:00,72.27,72.7,72.27,72.6,13170.0,71.4603,71.8855,71.4603,71.7866,13170.0
2020-05-05 11:05:00,72.59,72.7,72.44,72.48,29353.0,71.7767,71.8855,71.6284,71.6679,29353.0
2020-05-05 11:10:00,72.51,72.6,72.29,72.3,105768.0,71.6976,71.7866,71.4801,71.49,105768.0
2020-05-05 11:15:00,72.32,72.32,72.09,72.12,9840.0,71.5097,71.5097,71.2823,71.312,9840.0
2020-05-05 11:20:00,72.17,72.3,72.11,72.3,12292.0,71.3614,71.49,71.3021,71.49,12292.0
2020-05-05 11:25:00,72.33,72.47,72.3,72.31,20032.0,71.5196,71.6581,71.49,71.4998,20032.0
2020-05-05 11:30:00,72.32,72.73,72.32,72.67,28691.0,71.5097,71.9151,71.5097,71.8558,28691.0
2020-05-05 11:35:00,72.67,72.79,72.47,72.58,21796.0,71.8558,71.9745,71.6581,71.7668,21796.0
2020-05-05 11:40:00,72.59,72.76,72.52,72.76,30605.0,71.7767,71.9448,71.7075,71.9448,30605.0
2020-05-05 11:45:00,72.74,72.77,72.66,72.68,13442.0,71.925,71.9547,71.8459,71.8657,13442.0
2020-05-05 11:50:00,72.68,72.7,72.38,72.65,14824.0,71.8657,71.8855,71.5691,71.836,14824.0
2020-05-05 11:55:00,72.67,72.69,72.58,72.64,11066.0,71.8558,71.8756,71.7668,71.8261,11066.0
2020-05-05 12:00:00,72.65,72.69,72.46,72.5,16003.0,71.836,71.8756,71.6482,71.6877,16003.0
2020-05-05 12:05:00,72.55,72.57,72.45,72.52,10999.0,71.7372,71.7569,71.6383,71.7075,10999.0
2020-05-05 12:10:00,72.5,72.53,72.46,72.49,21875.0,71.6877,71.7174,71.6482,71.6778,21875.0
2020-05-05 12:15:00,72.47,72.66,72.47,72.59,16134.0,71.6581,71.8459,71.6581,71.7767,16134.0
2020-05-05 12:20:00,72.6,72.7,72.58,72.65,13240.0,71.7866,71.8855,71.7668,71.836,13240.0
2020-05-05 12:25:00,72.68,72.72,72.62,72.67,16259.0,71.8657,71.9053,71.8064,71.8558,16259.0
2020-05-05 12:30:00,72.71,72.85,72.71,72.73,15583.0,71.8954,72.0338,71.8954,71.9151,15583.0
2020-05-05 12:35:00,72.75,72.75,72.58,72.59,8003.0,71.9349,71.9349,71.7668,71.7767,8003.0
2020-05-05 12:40:00,72.58,72.65,72.53,72.54,12605.0,71.7668,71.836,71.7174,71.7273,12605.0
2020-05-05 12:45:00,72.55,72.55,72.42,72.44,12302.0,71.7372,71.7372,71.6086,71.6284,12302.0
2020-05-05 12:50:00,72.46,72.46,72.24,72.24,16339.0,71.6482,71.6482,71.4306,71.4306,16339.0
2020-05-05 12:55:00,72.29,72.36,72.2,72.33,12296.0,71.4801,71.5493,71.3911,71.5196,12296.0
2020-05-05 13:00:00,72.4,72.4,72.2,72.2,16101.0,71.5888,71.5888,71.3911,71.3911,16101.0
2020-05-05 13:05:00,72.19,72.25,72.06,72.2,17620.0,71.3812,71.4405,71.2526,71.3911,17620.0
2020-05-05 13:10:00,72.24,72.25,72.12,72.15,12844.0,71.4306,71.4405,71.312,71.3416,12844.0
2020-05-05 13:15:00,72.17,72.25,72.16,72.2,9462.0,71.3614,71.4405,71.3515,71.3911,9462.0
2020-05-05 13:20:00,72.19,72.19,72.01,72.02,11311.0,71.3812,71.3812,71.2032,71.2131,11311.0
2020-05-05 13:25:00,72.05,72.21,72.04,72.21,16033.0,71.2428,71.401,71.2329,71.401,16033.0
2020-05-05 13:30:00,72.25,72.25,72.13,72.15,15530.0,71.4405,71.4405,71.3219,71.3416,15530.0
2020-05-05 13:35:00,72.16,72.19,72.07,72.12,12916.0,71.3515,71.3812,71.2625,71.312,12916.0
2020-05-05 13:40:00,72.09,72.23,72.08,72.16,13382.0,71.2823,71.4207,71.2724,71.3515,13382.0
2020-05-05 13:45:00,72.14,72.14,72.06,72.08,12925.0,71.3318,71.3318,71.2526,71.2724,12925.0
2020-05-05 13:50:00,72.1,72.29,72.06,72.28,12902.0,71.2922,71.4801,71.2526,71.4702,12902.0
2020-05-05 13:55:00,72.25,72.3,72.19,72.25,10695.0,71.4405,71.49,71.3812,71.4405,10695.0
2020-05-05 14:00:00,72.23,72.27,72.22,72.25,15244.0,71.4207,71.4603,71.4109,71.4405,15244.0
2020-05-05 14:05:00,72.23,72.34,72.23,72.28,27888.0,71.4207,71.5295,71.4207,71.4702,27888.0
2020-05-05 14:10:00,72.28,72.43,72.27,72.35,23366.0,71.4702,71.6185,71.4603,71.5394,23366.0
2020-05-05 14:15:00,72.35,72.44,72.3,72.39,19092.0,71.5394,71.6284,71.49,71.5789,19092.0
2020-05-05 14:20:00,72.38,72.45,72.34,72.4,15329.0,71.5691,71.6383,71.5295,71.5888,15329.0
2020-05-05 14:25:00,72.4,72.53,72.37,72.46,29366.0,71.5888,71.7174,71.5592,71.6482,29366.0
2020-05-05 14:30:00,72.45,72.51,72.3,72.36,13389.0,71.6383,71.6976,71.49,71.5493,13389.0
2020-05-05 14:35:00,72.38,72.44,72.25,72.28,13036.0,71.5691,71.6284,71.4405,71.4702,13036.0
2020-05-05 14:40:00,72.25,72.32,72.19,72.31,15496.0,71.4405,71.5097,71.3812,71.4998,15496.0
2020-05-05 14:45:00,72.31,72.45,72.23,72.45,14755.0,71.4998,71.6383,71.4207,71.6383,14755.0
2020-05-05 14:50:00,72.47,72.5,72.33,72.34,31786.0,71.6581,71.6877,71.5196,71.5295,31786.0
2020-05-05 14:55:00,72.34,72.42,72.34,72.42,27021.0,71.5295,71.6086,71.5295,71.6086,27021.0
2020-05-05 15:00:00,72.39,72.41,72.34,72.35,17024.0,71.5789,71.5987,71.5295,71.5394,17024.0
2020-05-05 15:05:00,72.38,72.4,72.3,72.35,17031.0,71.5691,71.5888,71.49,71.5394,17031.0
2020-05-05 15:10:00,72.34,72.45,72.32,72.41,15975.0,71.5295,71.6383,71.5097,71.5987,15975.0
2020-05-05 15:15:00,72.41,72.41,72.01,72.02,29607.0,71.5987,71.5987,71.2032,71.2131,29607.0
2020-05-05 15:20:00,72.03,72.12,72.02,72.12,35398.0,71.223,71.312,71.2131,71.312,35398.0
2020-05-05 15:25:00,72.09,72.11,71.79,71.87,29027.0,71.2823,71.3021,70.9857,71.0648,29027.0
2020-05-05 15:30:00,71.86,71.96,71.74,71.8,22803.0,71.0549,71.1538,70.9362,70.9956,22803.0
2020-05-05 15:35:00,71.8,71.83,71.59,71.64,23439.0,70.9956,71.0252,70.7879,70.8374,23439.0
2020-05-05 15:40:00,71.66,71.68,71.47,71.53,50902.0,70.8571,70.8769,70.6693,70.7286,50902.0
2020-05-05 15:45:00,71.52,71.57,71.41,71.5,50879.0,70.7187,70.7681,70.6099,70.6989,50879.0
2020-05-05 15:50:00,71.55,71.94,71.52,71.94,72772.0,70.7484,71.134,70.7187,71.134,72772.0
2020-05-05 15:55:00,71.93,71.93,71.68,71.73,93837.0,71.1241,71.1241,70.8769,70.9263,93837.0
2020-05-06 09:30:00,72.49,72.85,72.03,72.3,27557.0,71.6778,72.0338,71.223,71.49,27557.0
2020-05-06 09:35:00,72.2,72.44,72.1,72.34,8416.0,71.3911,71.6284,71.2922,71.5295,8416.0
2020-05-06 09:40:00,72.35,72.5,72.03,72.12,20573.0,71.5394,71.6877,71.223,71.312,20573.0
2020-05-06 09:45:00,72.11,72.43,72.06,72.17,38136.0,71.3021,71.6185,71.2526,71.3614,38136.0
2020-05-06 09:50:00,72.04,72.21,71.58,71.6,30398.0,71.2329,71.401,70.778,70.7978,30398.0
2020-05-06 09:55:00,71.65,71.73,71.02,71.21,31268.0,70.8472,70.9263,70.2243,70.4122,31268.0
2020-05-06 10:00:00,71.27,71.5,70.99,71.08,31461.0,70.4715,70.6989,70.1946,70.2836,31461.0
2020-05-06 10:05:00,71.0,71.18,70.9,70.9,26336.0,70.2045,70.3825,70.1056,70.1056,26336.0
2020-05-06 10:10:00,70.91,71.07,70.76,70.95,20691.0,70.1155,70.2737,69.9672,70.1551,20691.0
2020-05-06 10:15:00,70.94,71.45,70.93,71.2,20640.0,70.1452,70.6495,70.1353,70.4023,20640.0
2020-05-06 10:20:00,71.19,71.46,71.15,71.46,20301.0,70.3924,70.6594,70.3528,70.6594,20301.0
2020-05-06 10:25:00,71.46,71.84,71.42,71.67,15339.0,70.6594,71.0351,70.6198,70.867,15339.0
2020-05-06 10:30:00,71.66,71.81,71.62,71.65,17768.0,70.8571,71.0054,70.8176,70.8472,17768.0
2020-05-06 10:35:00,71.63,71.67,71.29,71.33,22315.0,70.8275,70.867,70.4913,70.5308,22315.0
2020-05-06 10:40:00,71.36,71.46,71.21,71.36,19136.0,70.5605,70.6594,70.4122,70.5605,19136.0
2020-05-06 10:45:00,71.35,71.48,71.25,71.28,44429.0,70.5506,70.6791,70.4517,70.4814,44429.0
2020-05-06 10:50:00,71.28,71.43,71.07,71.37,14154.0,70.4814,70.6297,70.2737,70.5704,14154.0
2020-05-06 10:55:00,71.37,71.42,71.03,71.1,15691.0,70.5704,70.6198,70.2342,70.3034,15691.0
2020-05-06 11:00:00,71.14,71.44,71.14,71.28,10785.0,70.343,70.6396,70.343,70.4814,10785.0
2020-05-06 11:05:00,71.35,71.44,71.16,71.44,17199.0,70.5506,70.6396,70.3627,70.6396,17199.0
2020-05-06 11:10:00,71.47,71.49,71.27,71.32,13421.0,70.6693,70.689,70.4715,70.5209,13421.0
2020-05-06 11:15:00,71.3,71.57,71.25,71.38,33100.0,70.5012,70.7681,70.4517,70.5803,33100.0
2020-05-06 11:20:00,71.36,71.4,70.91,70.91,20265.0,70.5605,70.6,70.1155,70.1155,20265.0
2020-05-06 11:25:00,70.92,71.31,70.78,71.31,24905.0,70.1254,70.511,69.987,70.511,24905.0
2020-05-06 11:30:00,71.26,71.33,71.19,71.2,28669.0,70.4616,70.5308,70.3924,70.4023,28669.0
2020-05-06 11:35:00,71.22,71.25,70.93,70.93,33995.0,70.4221,70.4517,70.1353,70.1353,33995.0
2020-05-06 11:40:00,70.94,71.1,70.85,70.85,37663.0,70.1452,70.3034,70.0562,70.0562,37663.0
2020-05-06 11:45:00,70.82,70.95,70.65,70.73,44979.0,70.0265,70.1551,69.8584,69.9375,44979.0
2020-05-06 11:50:00,70.7,70.92,70.62,70.84,21812.0,69.9079,70.1254,69.8288,70.0463,21812.0
2020-05-06 11:55:00,70.83,70.99,70.8,70.87,22101.0,70.0364,70.1946,70.0068,70.076,22101.0
2020-05-06 12:00:00,70.88,70.98,70.71,70.92,41022.0,70.0859,70.1847,69.9178,70.1254,41022.0
2020-05-06 12:05:00,70.92,70.92,70.72,70.73,14277.0,70.1254,70.1254,69.9277,69.9375,14277.0
2020-05-06 12:10:00,70.77,70.84,70.74,70.79,5395.0,69.9771,70.0463,69.9474,69.9969,5395.0
2020-05-06 12:15:00,70.78,70.95,70.78,70.94,10096.0,69.987,70.1551,69.987,70.1452,10096.0
2020-05-06 12:20:00,70.92,71.01,70.79,70.97,7133.0,70.1254,70.2144,69.9969,70.1749,7133.0
2020-05-06 12:25:00,70.96,71.14,70.96,71.14,6570.0,70.165,70.343,70.165,70.343,6570.0
2020-05-06 12:30:00,71.15,71.15,70.89,70.92,59256.0,70.3528,70.3528,70.0958,70.1254,59256.0
2020-05-06 12:35:00,70.9,71.23,70.89,71.2,27391.0,70.1056,70.4319,70.0958,70.4023,27391.0
2020-05-06 12:40:00,71.16,71.25,71.07,71.2,31174.0,70.3627,70.4517,70.2737,70.4023,31174.0
2020-05-06 12:45:00,71.2,71.33,71.18,71.22,17044.0,70.4023,70.5308,70.3825,70.4221,17044.0
2020-05-06 12:50:00,71.24,71.3,71.11,71.25,17074.0,70.4418,70.5012,70.3133,70.4517,17074.0
2020-05-06 12:55:00,71.19,71.21,71.08,71.08,7201.0,70.3924,70.4122,70.2836,70.2836,7201.0
2020-05-06 13:00:00,71.1,71.1,70.84,71.03,26166.0,70.3034,70.3034,70.0463,70.2342,26166.0
2020-05-06 13:05:00,71.02,71.11,71.0,71.09,7514.0,70.2243,70.3133,70.2045,70.2935,7514.0
2020-05-06 13:10:00,71.09,71.11,71.01,71.11,10565.0,70.2935,70.3133,70.2144,70.3133,10565.0
2020-05-06 13:15:00,71.14,71.21,71.07,71.21,6976.0,70.343,70.4122,70.2737,70.4122,6976.0
2020-05-06 13:20:00,71.2,71.25,70.95,71.07,13846.0,70.4023,70.4517,70.1551,70.2737,13846.0
2020-05-06 13:25:00,71.09,71.27,71.03,71.22,11663.0,70.2935,70.4715,70.2342,70.4221,11663.0
2020-05-06 13:30:00,71.24,71.3,71.15,71.15,22394.0,70.4418,70.5012,70.3528,70.3528,22394.0
2020-05-06 13:35:00,71.15,71.29,71.12,71.27,7261.0,70.3528,70.4913,70.3232,70.4715,7261.0
2020-05-06 13:40:00,71.26,71.26,71.12,71.2,30682.0,70.4616,70.4616,70.3232,70.4023,30682.0
2020-05-06 13:45:00,71.23,71.45,71.2,71.27,106631.0,70.4319,70.6495,70.4023,70.4715,106631.0
2020-05-06 13:50:00,71.29,71.41,71.19,71.33,82737.0,70.4913,70.6099,70.3924,70.5308,82737.0
2020-05-06 13:55:00,71.37,71.4,71.3,71.37,21874.0,70.5704,70.6,70.5012,70.5704,21874.0
2020-05-06 14:00:00,71.34,71.34,71.02,71.17,12966.0,70.5407,70.5407,70.2243,70.3726,12966.0
2020-05-06 14:05:00,71.17,71.21,71.09,71.18,11804.0,70.3726,70.4122,70.2935,70.3825,11804.0
2020-05-06 14:10:00,71.18,71.21,70.99,71.04,22511.0,70.3825,70.4122,70.1946,70.2441,22511.0
2020-05-06 14:15:00,71.08,71.14,70.95,71.14,19098.0,70.2836,70.343,70.1551,70.343,19098.0
2020-05-06 14:20:00,71.09,71.09,70.93,71.01,21630.0,70.2935,70.2935,70.1353,70.2144,21630.0
2020-05-06 14:25:00,71.02,71.18,71.02,71.14,20281.0,70.2243,70.3825,70.2243,70.343,20281.0
2020-05-06 14:30:00,71.12,71.3,71.02,71.3,10872.0,70.3232,70.5012,70.2243,70.5012,10872.0
2020-05-06 14:35:00,71.27,71.33,71.24,71.29,50398.0,70.4715,70.5308,70.4418,70.4913,50398.0
2020-05-06 14:40:00,71.29,71.49,71.24,71.48,43750.0,70.4913,70.689,70.4418,70.6791,43750.0
2020-05-06 14:45:00,71.46,71.5,71.35,71.39,34620.0,70.6594,70.6989,70.5506,70.5902,34620.0
2020-05-06 14:50:00,71.39,71.42,71.17,71.34,33347.0,70.5902,70.6198,70.3726,70.5407,33347.0
2020-05-06 14:55:00,71.32,71.33,71.12,71.16,51832.0,70.5209,70.5308,70.3232,70.3627,51832.0
2020-05-06 15:00:00,71.17,71.21,71.08,71.17,37153.0,70.3726,70.4122,70.2836,70.3726,37153.0
2020-05-06 15:05:00,71.15,71.25,71.1,71.16,23930.0,70.3528,70.4517,70.3034,70.3627,23930.0
2020-05-06 15:10:00,71.15,71.22,71.05,71.12,20678.0,70.3528,70.4221,70.254,70.3232,20678.0
2020-05-06 15:15:00,71.11,71.2,71.09,71.2,22247.0,70.3133,70.4023,70.2935,70.4023,22247.0
2020-05-06 15:20:00,71.2,71.2,71.05,71.08,26250.0,70.4023,70.4023,70.254,70.2836,26250.0
2020-05-06 15:25:00,71.07,71.12,71.0,71.07,30818.0,70.2737,70.3232,70.2045,70.2737,30818.0
2020-05-06 15:30:00,71.05,71.07,70.9,70.96,33184.0,70.254,70.2737,70.1056,70.165,33184.0
2020-05-06 15:35:00,70.95,70.98,70.72,70.9,46129.0,70.1551,70.1847,69.9277,70.1056,46129.0
2020-05-06 15:40:00,70.88,71.06,70.84,71.02,44685.0,70.0859,70.2639,70.0463,70.2243,44685.0
2020-05-06 15:45:00,71.02,71.05,70.77,70.77,52564.0,70.2243,70.254,69.9771,69.9771,52564.0
2020-05-06 15:50:00,70.76,71.01,70.72,70.95,111744.0,69.9672,70.2144,69.9277,70.1551,111744.0
2020-05-06 15:55:00,70.97,71.0,70.76,70.79,141713.0,70.1749,70.2045,69.9672,69.9969,141713.0
2020-05-07 09:30:00,72.3,73.1,71.97,72.9,69914.0,71.49,72.281,71.1637,72.0832,69914.0
2020-05-07 09:35:00,72.91,73.46,72.51,72.77,30094.0,72.0931,72.637,71.6976,71.9547,30094.0
2020-05-07 09:40:00,72.69,72.99,72.25,72.25,146314.0,71.8756,72.1722,71.4405,71.4405,146314.0
2020-05-07 09:45:00,72.25,72.5,72.01,72.5,142147.0,71.4405,71.6877,71.2032,71.6877,142147.0
2020-05-07 09:50:00,72.49,72.58,71.81,72.11,122066.0,71.6778,71.7668,71.0054,71.3021,122066.0
2020-05-07 09:55:00,72.07,72.12,71.64,72.05,83190.0,71.2625,71.312,70.8374,71.2428,83190.0
2020-05-07 10:00:00,72.05,72.11,71.66,71.79,43456.0,71.2428,71.3021,70.8571,70.9857,43456.0
2020-05-07 10:05:00,71.72,71.75,71.29,71.75,44681.0,70.9165,70.9461,70.4913,70.9461,44681.0
2020-05-07 10:10:00,71.73,72.13,71.59,72.13,125414.0,70.9263,71.3219,70.7879,71.3219,125414.0
2020-05-07 10:15:00,72.05,72.31,71.73,71.92,77687.0,71.2428,71.4998,70.9263,71.1142,77687.0
2020-05-07 10:20:00,71.8,72.25,71.79,72.11,155413.0,70.9956,71.4405,70.9857,71.3021,155413.0
2020-05-07 10:25:00,72.13,72.25,71.88,72.05,239112.0,71.3219,71.4405,71.0747,71.2428,239112.0
2020-05-07 10:30:00,72.09,72.16,71.96,71.96,35706.0,71.2823,71.3515,71.1538,71.1538,35706.0
2020-05-07 10:35:00,72.01,72.16,71.85,72.07,38483.0,71.2032,71.3515,71.045,71.2625,38483.0
2020-05-07 10:40:00,71.99,72.25,71.95,72.13,56065.0,71.1834,71.4405,71.1439,71.3219,56065.0
2020-05-07 10:45:00,72.09,72.12,71.8,71.87,29175.0,71.2823,71.312,70.9956,71.0648,29175.0
2020-05-07 10:50:00,71.89,72.06,71.8,71.87,13293.0,71.0846,71.2526,70.9956,71.0648,13293.0
2020-05-07 10:55:00,71.82,71.92,71.67,71.76,23985.0,71.0153,71.1142,70.867,70.956,23985.0
2020-05-07 11:00:00,71.73,72.11,71.73,71.99,29272.0,70.9263,71.3021,70.9263,71.1834,29272.0
2020-05-07 11:05:00,71.95,72.0,71.84,71.93,15490.0,71.1439,71.1933,71.0351,71.1241,15490.0
2020-05-07 11:10:00,71.95,72.02,71.83,71.98,12756.0,71.1439,71.2131,71.0252,71.1735,12756.0
2020-05-07 11:15:00,71.97,72.0,71.67,71.7,23586.0,71.1637,71.1933,70.867,70.8967,23586.0
2020-05-07 11:20:00,71.68,71.79,71.57,71.75,21654.0,70.8769,70.9857,70.7681,70.9461,21654.0
2020-05-07 11:25:00,71.77,71.9,71.75,71.8,13914.0,70.9659,71.0944,70.9461,70.9956,13914.0
2020-05-07 11:30:00,71.82,72.01,71.66,71.7,50625.0,71.0153,71.2032,70.8571,70.8967,50625.0
2020-05-07 11:35:00,71.73,71.78,71.54,71.57,9844.0,70.9263,70.9758,70.7385,70.7681,9844.0
2020-05-07 11:40:00,71.62,71.69,71.51,71.54,37235.0,70.8176,70.8868,70.7088,70.7385,37235.0
2020-05-07 11:45:00,71.59,71.68,71.56,71.64,9796.0,70.7879,70.8769,70.7582,70.8374,9796.0
2020-05-07 11:50:00,71.64,71.8,71.59,71.76,10199.0,70.8374,70.9956,70.7879,70.956,10199.0
2020-05-07 11:55:00,71.75,71.9,71.71,71.86,47920.0,70.9461,71.0944,70.9066,71.0549,47920.0
2020-05-07 12:00:00,71.86,71.94,71.68,71.68,12149.0,71.0549,71.134,70.8769,70.8769,12149.0
2020-05-07 12:05:00,71.69,71.76,71.46,71.61,16500.0,70.8868,70.956,70.6594,70.8077,16500.0
2020-05-07 12:10:00,71.58,71.83,71.49,71.81,30448.0,70.778,71.0252,70.689,71.0054,30448.0
2020-05-07 12:15:00,71.85,72.03,71.81,71.91,25805.0,71.045,71.223,71.0054,71.1043,25805.0
2020-05-07 12:20:00,71.94,72.06,71.83,72.0,119729.0,71.134,71.2526,71.0252,71.1933,119729.0
2020-05-07 12:25:00,72.02,72.11,71.95,72.06,21104.0,71.2131,71.3021,71.1439,71.2526,21104.0
2020-05-07 12:30:00,72.07,72.11,72.01,72.09,26284.0,71.2625,71.3021,71.2032,71.2823,26284.0
2020-05-07 12:35:00,72.1,72.17,72.04,72.1,26258.0,71.2922,71.3614,71.2329,71.2922,26258.0
2020-05-07 12:40:00,72.08,72.11,71.92,71.98,22330.0,71.2724,71.3021,71.1142,71.1735,22330.0
2020-05-07 12:45:00,72.0,72.02,71.88,71.96,11021.0,71.1933,71.2131,71.0747,71.1538,11021.0
2020-05-07 12:50:00,71.96,72.1,71.91,72.02,12322.0,71.1538,71.2922,71.1043,71.2131,12322.0
2020-05-07 12:55:00,72.06,72.15,72.02,72.08,65406.0,71.2526,71.3416,71.2131,71.2724,65406.0
2020-05-07 13:00:00,72.09,72.14,71.95,72.1,93893.0,71.2823,71.3318,71.1439,71.2922,93893.0
2020-05-07 13:05:00,72.09,72.1,72.0,72.08,123400.0,71.2823,71.2922,71.1933,71.2724,123400.0
2020-05-07 13:10:00,72.08,72.15,72.06,72.11,169901.0,71.2724,71.3416,71.2526,71.3021,169901.0
2020-05-07 13:15:00,72.11,72.22,72.11,72.22,29315.0,71.3021,71.4109,71.3021,71.4109,29315.0
2020-05-07 13:20:00,72.21,72.23,72.0,72.04,43693.0,71.401,71.4207,71.1933,71.2329,43693.0
2020-05-07 13:25:00,72.05,72.18,72.01,72.06,32746.0,71.2428,71.3713,71.2032,71.2526,32746.0
2020-05-07 13:30:00,72.09,72.15,72.08,72.13,19993.0,71.2823,71.3416,71.2724,71.3219,19993.0
2020-05-07 13:35:00,72.14,72.15,72.04,72.1,11018.0,71.3318,71.3416,71.2329,71.2922,11018.0
2020-05-07 13:40:00,72.1,72.11,72.05,72.09,16468.0,71.2922,71.3021,71.2428,71.2823,16468.0
2020-05-07 13:45:00,72.09,72.24,72.09,72.19,30155.0,71.2823,71.4306,71.2823,71.3812,30155.0
2020-05-07 13:50:00,72.2,72.28,72.08,72.15,15812.0,71.3911,71.4702,71.2724,71.3416,15812.0
2020-05-07 13:55:00,72.16,72.29,72.15,72.29,21435.0,71.3515,71.4801,71.3416,71.4801,21435.0
2020-05-07 14:00:00,72.26,72.31,72.17,72.25,27190.0,71.4504,71.4998,71.3614,71.4405,27190.0
2020-05-07 14:05:00,72.24,72.3,72.13,72.26,46954.0,71.4306,71.49,71.3219,71.4504,46954.0
2020-05-07 14:10:00,72.27,72.32,72.2,72.3,79840.0,71.4603,71.5097,71.3911,71.49,79840.0
2020-05-07 14:15:00,72.3,72.39,72.27,72.28,45173.0,71.49,71.5789,71.4603,71.4702,45173.0
2020-05-07 14:20:00,72.3,72.3,71.91,71.96,49992.0,71.49,71.49,71.1043,71.1538,49992.0
2020-05-07 14:25:00,71.97,72.02,71.84,71.85,18968.0,71.1637,71.2131,71.0351,71.045,18968.0
2020-05-07 14:30:00,71.85,72.11,71.85,71.92,33162.0,71.045,71.3021,71.045,71.1142,33162.0
2020-05-07 14:35:00,71.91,72.18,71.91,72.15,56625.0,71.1043,71.3713,71.1043,71.3416,56625.0
2020-05-07 14:40:00,72.15,72.16,71.95,72.1,60798.0,71.3416,71.3515,71.1439,71.2922,60798.0
2020-05-07 14:45:00,72.1,72.1,72.01,72.06,23029.0,71.2922,71.2922,71.2032,71.2526,23029.0
2020-05-07 14:50:00,72.05,72.06,71.97,71.97,26407.0,71.2428,71.2526,71.1637,71.1637,26407.0
2020-05-07 14:55:00,71.97,71.98,71.81,71.87,14892.0,71.1637,71.1735,71.0054,71.0648,14892.0
2020-05-07 15:00:00,71.85,71.87,71.54,71.7,21109.0,71.045,71.0648,70.7385,70.8967,21109.0
2020-05-07 15:05:00,71.71,71.94,71.66,71.66,45724.0,70.9066,71.134,70.8571,70.8571,45724.0
2020-05-07 15:10:00,71.67,71.92,71.67,71.85,25591.0,70.867,71.1142,70.867,71.045,25591.0
2020-05-07 15:15:00,71.88,71.89,71.69,71.79,28649.0,71.0747,71.0846,70.8868,70.9857,28649.0
2020-05-07 15:20:00,71.78,71.81,71.57,71.65,36009.0,70.9758,71.0054,70.7681,70.8472,36009.0
2020-05-07 15:25:00,71.65,71.69,71.6,71.65,31510.0,70.8472,70.8868,70.7978,70.8472,31510.0
2020-05-07 15:30:00,71.64,71.66,71.42,71.55,31948.0,70.8374,70.8571,70.6198,70.7484,31948.0
2020-05-07 15:35:00,71.54,71.66,71.48,71.54,47137.0,70.7385,70.8571,70.6791,70.7385,47137.0
2020-05-07 15:40:00,71.49,71.62,71.34,71.4,55480.0,70.689,70.8176,70.5407,70.6,55480.0
2020-05-07 15:45:00,71.41,71.65,71.35,71.55,54312.0,70.6099,70.8472,70.5506,70.7484,54312.0
2020-05-07 15:50:00,71.77,72.17,71.53,71.81,94409.0,70.9659,71.3614,70.7286,71.0054,94409.0
2020-05-07 15:55:00,71.82,71.9,71.7,71.89,145284.0,71.0153,71.0944,70.8967,71.0846,145284.0
2020-05-08 09:30:00,72.78,73.0,72.01,72.46,82966.0,71.9646,72.1821,71.2032,71.6482,82966.0
2020-05-08 09:35:00,72.46,72.56,71.92,72.0,36348.0,71.6482,71.747,71.1142,71.1933,36348.0
2020-05-08 09:40:00,72.01,72.47,72.0,72.34,71115.0,71.2032,71.6581,71.1933,71.5295,71115.0
2020-05-08 09:45:00,72.34,72.75,72.34,72.5,53747.0,71.5295,71.9349,71.5295,71.6877,53747.0
2020-05-08 09:50:00,72.53,72.8,72.49,72.69,63875.0,71.7174,71.9844,71.6778,71.8756,63875.0
2020-05-08 09:55:00,72.7,73.42,72.62,73.36,521348.0,71.8855,72.5974,71.8064,72.5381,521348.0
2020-05-08 10:00:00,73.42,74.03,73.4,73.69,90039.0,72.5974,73.2006,72.5776,72.8644,90039.0
2020-05-08 10:05:00,73.64,73.84,73.54,73.62,83944.0,72.8149,73.0127,72.7161,72.7952,83944.0
2020-05-08 10:10:00,73.67,73.7,73.45,73.5,33852.0,72.8446,72.8743,72.6271,72.6765,33852.0
2020-05-08 10:15:00,73.47,73.52,73.32,73.48,30900.0,72.6468,72.6963,72.4985,72.6567,30900.0
2020-05-08 10:20:00,73.49,73.62,73.3,73.45,35537.0,72.6666,72.7952,72.4788,72.6271,35537.0
2020-05-08 10:25:00,73.41,73.44,72.7,72.78,34406.0,72.5875,72.6172,71.8855,71.9646,34406.0
2020-05-08 10:30:00,72.71,72.77,72.3,72.31,85552.0,71.8954,71.9547,71.49,71.4998,85552.0
2020-05-08 10:35:00,72.35,72.45,72.07,72.26,111788.0,71.5394,71.6383,71.2625,71.4504,111788.0
2020-05-08 10:40:00,72.29,72.86,72.13,72.14,124340.0,71.4801,72.0437,71.3219,71.3318,124340.0
2020-05-08 10:45:00,72.13,72.33,72.07,72.3,27230.0,71.3219,71.5196,71.2625,71.49,27230.0
2020-05-08 10:50:00,72.3,72.32,72.02,72.11,67486.0,71.49,71.5097,71.2131,71.3021,67486.0
2020-05-08 10:55:00,72.16,72.23,72.04,72.13,21994.0,71.3515,71.4207,71.2329,71.3219,21994.0
2020-05-08 11:00:00,72.14,72.3,72.12,72.19,73183.0,71.3318,71.49,71.312,71.3812,73183.0
2020-05-08 11:05:00,72.28,72.47,72.2,72.38,1049881.0,71.4702,71.6581,71.3911,71.5691,1049881.0
2020-05-08 11:10:00,72.39,72.67,72.31,72.46,126660.0,71.5789,71.8558,71.4998,71.6482,126660.0
2020-05-08 11:15:00,72.44,72.56,72.25,72.42,175895.0,71.6284,71.747,71.4405,71.6086,175895.0
2020-05-08 11:20:00,72.43,72.54,72.4,72.51,74487.0,71.6185,71.7273,71.5888,71.6976,74487.0
2020-05-08 11:25:00,72.53,72.54,72.37,72.41,48292.0,71.7174,71.7273,71.5592,71.5987,48292.0
2020-05-08 11:30:00,72.45,72.49,72.3,72.38,40801.0,71.6383,71.6778,71.49,71.5691,40801.0
2020-05-08 11:35:00,72.38,72.41,72.19,72.23,22071.0,71.5691,71.5987,71.3812,71.4207,22071.0
2020-05-08 11:40:00,72.23,72.38,72.1,72.35,67396.0,71.4207,71.5691,71.2922,71.5394,67396.0
2020-05-08 11:45:00,72.35,72.37,72.16,72.22,11408.0,71.5394,71.5592,71.3515,71.4109,11408.0
2020-05-08 11:50:00,72.24,72.33,72.11,72.33,9131.0,71.4306,71.5196,71.3021,71.5196,9131.0
2020-05-08 11:55:00,72.32,72.37,72.26,72.35,22420.0,71.5097,71.5592,71.4504,71.5394,22420.0
2020-05-08 12:00:00,72.35,72.36,72.18,72.19,13446.0,71.5394,71.5493,71.3713,71.3812,13446.0
2020-05-08 12:05:00,72.2,72.24,72.06,72.1,53743.0,71.3911,71.4306,71.2526,71.2922,53743.0
2020-05-08 12:10:00,72.13,72.32,72.12,72.14,243811.0,71.3219,71.5097,71.312,71.3318,243811.0
2020-05-08 12:15:00,72.12,72.25,72.04,72.08,55754.0,71.312,71.4405,71.2329,71.2724,55754.0
2020-05-08 12:20:00,72.11,72.11,71.88,71.89,30783.0,71.3021,71.3021,71.0747,71.0846,30783.0
2020-05-08 12:25:00,71.91,71.92,71.72,71.74,35948.0,71.1043,71.1142,70.9165,70.9362,35948.0
2020-05-08 12:30:00,71.75,72.03,71.73,71.93,36115.0,70.9461,71.223,70.9263,71.1241,36115.0
2020-05-08 12:35:00,71.95,72.0,71.83,71.94,22553.0,71.1439,71.1933,71.0252,71.134,22553.0
2020-05-08 12:40:00,71.91,71.99,71.86,71.93,13196.0,71.1043,71.1834,71.0549,71.1241,13196.0
2020-05-08 12:45:00,71.92,71.94,71.76,71.8,17837.0,71.1142,71.134,70.956,70.9956,17837.0
2020-05-08 12:50:00,71.82,71.93,71.72,71.9,11334.0,71.0153,71.1241,70.9165,71.0944,11334.0
2020-05-08 12:55:00,71.89,71.96,71.84,71.92,9761.0,71.0846,71.1538,71.0351,71.1142,9761.0
2020-05-08 13:00:00,71.92,72.12,71.88,72.06,32759.0,71.1142,71.312,71.0747,71.2526,32759.0
2020-05-08 13:05:00,72.09,72.16,71.99,72.1,24802.0,71.2823,71.3515,71.1834,71.2922,24802.0
2020-05-08 13:10:00,72.1,72.18,72.05,72.13,18285.0,71.2922,71.3713,71.2428,71.3219,18285.0
2020-05-08 13:15:00,72.16,72.29,72.1,72.26,38895.0,71.3515,71.4801,71.2922,71.4504,38895.0
2020-05-08 13:20:00,72.26,72.47,72.26,72.37,60217.0,71.4504,71.6581,71.4504,71.5592,60217.0
2020-05-08 13:25:00,72.38,72.41,72.23,72.31,79639.0,71.5691,71.5987,71.4207,71.4998,79639.0
2020-05-08 13:30:00,72.31,72.35,72.27,72.28,27328.0,71.4998,71.5394,71.4603,71.4702,27328.0
2020-05-08 13:35:00,72.29,72.31,71.97,72.08,62522.0,71.4801,71.4998,71.1637,71.2724,62522.0
2020-05-08 13:40:00,72.07,72.18,72.02,72.12,26575.0,71.2625,71.3713,71.2131,71.312,26575.0
2020-05-08 13:45:00,72.14,72.4,72.13,72.34,25819.0,71.3318,71.5888,71.3219,71.5295,25819.0
2020-05-08 13:50:00,72.36,72.44,72.19,72.22,44410.0,71.5493,71.6284,71.3812,71.4109,44410.0
2020-05-08 13:55:00,72.22,72.3,72.11,72.15,64874.0,71.4109,71.49,71.3021,71.3416,64874.0
2020-05-08 14:00:00,72.16,72.29,72.14,72.19,109987.0,71.3515,71.4801,71.3318,71.3812,109987.0
2020-05-08 14:05:00,72.2,72.28,72.19,72.19,23987.0,71.3911,71.4702,71.3812,71.3812,23987.0
2020-05-08 14:10:00,72.19,72.26,72.14,72.2,75031.0,71.3812,71.4504,71.3318,71.3911,75031.0
2020-05-08 14:15:00,72.2,72.3,72.14,72.25,96128.0,71.3911,71.49,71.3318,71.4405,96128.0
2020-05-08 14:20:00,72.25,72.28,72.12,72.2,68768.0,71.4405,71.4702,71.312,71.3911,68768.0
2020-05-08 14:25:00,72.2,72.3,72.08,72.27,58170.0,71.3911,71.49,71.2724,71.4603,58170.0
2020-05-08 14:30:00,72.27,72.31,72.22,72.25,36489.0,71.4603,71.4998,71.4109,71.4405,36489.0
2020-05-08 14:35:00,72.27,72.28,72.13,72.27,15627.0,71.4603,71.4702,71.3219,71.4603,15627.0
2020-05-08 14:40:00,72.27,72.3,72.21,72.24,20061.0,71.4603,71.49,71.401,71.4306,20061.0
2020-05-08 14:45:00,72.27,72.27,72.18,72.19,23773.0,71.4603,71.4603,71.3713,71.3812,23773.0
2020-05-08 14:50:00,72.18,72.26,72.15,72.18,17749.0,71.3713,71.4504,71.3416,71.3713,17749.0
2020-05-08 14:55:00,72.17,72.3,72.02,72.17,135998.0,71.3614,71.49,71.2131,71.3614,135998.0
2020-05-08 15:00:00,72.15,72.15,72.03,72.04,50988.0,71.3416,71.3416,71.223,71.2329,50988.0
2020-05-08 15:05:00,72.06,72.1,71.99,71.99,37858.0,71.2526,71.2922,71.1834,71.1834,37858.0
2020-05-08 15:10:00,72.02,72.12,71.99,72.05,46632.0,71.2131,71.312,71.1834,71.2428,46632.0
2020-05-08 15:15:00,72.05,72.28,72.03,72.27,24340.0,71.2428,71.4702,71.223,71.4603,24340.0
2020-05-08 15:20:00,72.29,72.59,72.24,72.43,48807.0,71.4801,71.7767,71.4306,71.6185,48807.0
2020-05-08 15:25:00,72.43,72.51,72.3,72.45,53527.0,71.6185,71.6976,71.49,71.6383,53527.0
2020-05-08 15:30:00,72.48,72.54,72.42,72.42,84799.0,71.6679,71.7273,71.6086,71.6086,84799.0
2020-05-08 15:35:00,72.44,72.49,72.37,72.38,49970.0,71.6284,71.6778,71.5592,71.5691,49970.0
2020-05-08 15:40:00,72.38,72.41,72.32,72.33,54781.0,71.5691,71.5987,71.5097,71.5196,54781.0
2020-05-08 15:45:00,72.37,72.42,72.34,72.37,77889.0,71.5592,71.6086,71.5295,71.5592,77889.0
2020-05-08 15:50:00,72.39,72.42,72.24,72.26,151129.0,71.5789,71.6086,71.4306,71.4504,151129.0
2020-05-08 15:55:00,72.25,72.39,72.11,72.13,769297.0,71.4405,71.5789,71.3021,71.3219,769297.0
2020-05-11 09:30:00,71.11,71.26,70.59,70.59,87904.0,70.3133,70.4616,69.7991,69.7991,87904.0
2020-05-11 09:35:00,70.68,70.73,69.97,70.27,88107.0,69.8881,69.9375,69.1861,69.4827,88107.0
2020-05-11 09:40:00,70.33,70.51,69.97,70.01,29411.0,69.542,69.72,69.1861,69.2256,29411.0
2020-05-11 09:45:00,70.2,70.64,70.09,70.5,28726.0,69.4135,69.8486,69.3047,69.7101,28726.0
2020-05-11 09:50:00,70.52,70.78,70.42,70.46,32811.0,69.7299,69.987,69.631,69.6706,32811.0
2020-05-11 09:55:00,70.43,70.6,70.14,70.6,47973.0,69.6409,69.809,69.3542,69.809,47973.0
2020-05-11 10:00:00,70.59,70.83,70.41,70.41,84344.0,69.7991,70.0364,69.6211,69.6211,84344.0
2020-05-11 10:05:00,70.46,70.47,70.06,70.12,44938.0,69.6706,69.6805,69.2751,69.3344,44938.0
2020-05-11 10:10:00,70.11,70.33,69.85,69.95,49773.0,69.3245,69.542,69.0674,69.1663,49773.0
2020-05-11 10:15:00,70.0,70.13,69.86,69.93,25453.0,69.2157,69.3443,69.0773,69.1465,25453.0
2020-05-11 10:20:00,69.95,70.11,69.85,69.95,43979.0,69.1663,69.3245,69.0674,69.1663,43979.0
2020-05-11 10:25:00,69.96,70.02,69.88,69.92,52223.0,69.1762,69.2355,69.0971,69.1366,52223.0
2020-05-11 10:30:00,69.92,69.92,69.76,69.84,31413.0,69.1366,69.1366,68.9784,69.0575,31413.0
2020-05-11 10:35:00,69.82,69.88,69.37,69.52,50431.0,69.0377,69.0971,68.5928,68.7411,50431.0
2020-05-11 10:40:00,69.56,69.7,69.49,69.7,22727.0,68.7807,68.9191,68.7114,68.9191,22727.0
2020-05-11 10:45:00,69.72,69.75,69.43,69.49,28533.0,68.9389,68.9685,68.6521,68.7114,28533.0
2020-05-11 10:50:00,69.46,69.53,69.3,69.3,38448.0,68.6818,68.751,68.5236,68.5236,38448.0
2020-05-11 10:55:00,69.33,69.5,69.29,69.31,23871.0,68.5532,68.7213,68.5137,68.5335,23871.0
2020-05-11 11:00:00,69.34,69.41,69.19,69.3,41988.0,68.5631,68.6323,68.4148,68.5236,41988.0
2020-05-11 11:05:00,69.31,69.39,69.23,69.24,28335.0,68.5335,68.6126,68.4544,68.4642,28335.0
2020-05-11 11:10:00,69.23,69.38,69.22,69.36,41023.0,68.4544,68.6027,68.4445,68.5829,41023.0
2020-05-11 11:15:00,69.36,69.36,69.13,69.25,55314.0,68.5829,68.5829,68.3555,68.4741,55314.0
2020-05-11 11:20:00,69.27,69.34,69.13,69.16,43256.0,68.4939,68.5631,68.3555,68.3851,43256.0
2020-05-11 11:25:00,69.15,69.17,68.93,69.06,59301.0,68.3752,68.395,68.1577,68.2863,59301.0
2020-05-11 11:30:00,69.03,69.25,68.95,69.14,83498.0,68.2566,68.4741,68.1775,68.3654,83498.0
2020-05-11 11:35:00,69.12,69.13,68.9,69.09,58024.0,68.3456,68.3555,68.1281,68.3159,58024.0
2020-05-11 11:40:00,69.1,69.13,68.99,69.01,53489.0,68.3258,68.3555,68.217,68.2368,53489.0
2020-05-11 11:45:00,69.0,69.05,68.95,69.03,43123.0,68.2269,68.2764,68.1775,68.2566,43123.0
2020-05-11 11:50:00,69.05,69.08,68.97,69.05,125624.0,68.2764,68.306,68.1973,68.2764,125624.0
2020-05-11 11:55:00,69.05,69.93,69.04,69.56,124884.0,68.2764,69.1465,68.2665,68.7807,124884.0
2020-05-11 12:00:00,69.54,69.59,69.23,69.24,70599.0,68.7609,68.8103,68.4544,68.4642,70599.0
2020-05-11 12:05:00,69.23,69.27,69.15,69.24,42318.0,68.4544,68.4939,68.3752,68.4642,42318.0
2020-05-11 12:10:00,69.27,69.51,69.21,69.46,50933.0,68.4939,68.7312,68.4346,68.6818,50933.0
2020-05-11 12:15:00,69.46,69.69,69.33,69.68,55129.0,68.6818,68.9092,68.5532,68.8993,55129.0
2020-05-11 12:20:00,69.69,69.7,69.44,69.44,79428.0,68.9092,68.9191,68.662,68.662,79428.0
2020-05-11 12:25:00,69.48,69.65,69.4,69.6,38580.0,68.7016,68.8696,68.6224,68.8202,38580.0
2020-05-11 12:30:00,69.6,69.62,69.5,69.55,97487.0,68.8202,68.84,68.7213,68.7708,97487.0
2020-05-11 12:35:00,69.57,69.82,69.53,69.73,53110.0,68.7905,69.0377,68.751,68.9488,53110.0
2020-05-11 12:40:00,69.76,69.86,69.71,69.78,53429.0,68.9784,69.0773,68.929,68.9982,53429.0
2020-05-11 12:45:00,69.79,69.81,69.53,69.58,29037.0,69.0081,69.0279,68.751,68.8004,29037.0
2020-05-11 12:50:00,69.6,69.74,69.55,69.69,18863.0,68.8202,68.9586,68.7708,68.9092,18863.0
2020-05-11 12:55:00,69.69,69.73,69.61,69.67,44030.0,68.9092,68.9488,68.8301,68.8894,44030.0
2020-05-11 13:00:00,69.66,69.68,69.35,69.45,41003.0,68.8795,68.8993,68.573,68.6719,41003.0
2020-05-11 13:05:00,69.46,69.63,69.46,69.5,34607.0,68.6818,68.8499,68.6818,68.7213,34607.0
2020-05-11 13:10:00,69.5,69.61,69.41,69.45,16808.0,68.7213,68.8301,68.6323,68.6719,16808.0
2020-05-11 13:15:00,69.43,69.5,69.33,69.36,23090.0,68.6521,68.7213,68.5532,68.5829,23090.0
2020-05-11 13:20:00,69.4,69.45,69.24,69.25,56061.0,68.6224,68.6719,68.4642,68.4741,56061.0
2020-05-11 13:25:00,69.25,69.35,69.22,69.22,39868.0,68.4741,68.573,68.4445,68.4445,39868.0
2020-05-11 13:30:00,69.23,69.29,69.13,69.2,19253.0,68.4544,68.5137,68.3555,68.4247,19253.0
2020-05-11 13:35:00,69.2,69.3,69.17,69.23,20031.0,68.4247,68.5236,68.395,68.4544,20031.0
2020-05-11 13:40:00,69.26,69.26,68.97,69.02,33515.0,68.484,68.484,68.1973,68.2467,33515.0
2020-05-11 13:45:00,69.0,69.11,69.0,69.04,24951.0,68.2269,68.3357,68.2269,68.2665,24951.0
2020-05-11 13:50:00,69.04,69.1,68.98,69.0,214594.0,68.2665,68.3258,68.2072,68.2269,214594.0
2020-05-11 13:55:00,68.99,69.15,68.9,69.11,44375.0,68.217,68.3752,68.1281,68.3357,44375.0
2020-05-11 14:00:00,69.12,69.2,69.0,69.02,34462.0,68.3456,68.4247,68.2269,68.2467,34462.0
2020-05-11 14:05:00,69.02,69.06,68.75,68.84,40301.0,68.2467,68.2863,67.9797,68.0687,40301.0
2020-05-11 14:10:00,68.83,68.85,68.65,68.77,24999.0,68.0588,68.0786,67.8809,67.9995,24999.0
2020-05-11 14:15:00,68.76,68.94,68.75,68.92,25557.0,67.9896,68.1676,67.9797,68.1478,25557.0
2020-05-11 14:20:00,68.94,68.94,68.7,68.76,37267.0,68.1676,68.1676,67.9303,67.9896,37267.0
2020-05-11 14:25:00,68.75,68.77,68.63,68.64,23352.0,67.9797,67.9995,67.8611,67.871,23352.0
2020-05-11 14:30:00,68.64,68.76,68.63,68.65,26824.0,67.871,67.9896,67.8611,67.8809,26824.0
2020-05-11 14:35:00,68.65,68.8,68.57,68.71,22693.0,67.8809,68.0292,67.8017,67.9402,22693.0
2020-05-11 14:40:00,68.71,68.85,68.62,68.76,21197.0,67.9402,68.0786,67.8512,67.9896,21197.0
2020-05-11 14:45:00,68.77,68.94,68.71,68.87,28383.0,67.9995,68.1676,67.9402,68.0984,28383.0
2020-05-11 14:50:00,68.87,69.07,68.79,69.0,57562.0,68.0984,68.2961,68.0193,68.2269,57562.0
2020-05-11 14:55:00,69.01,69.06,68.89,68.98,17765.0,68.2368,68.2863,68.1182,68.2072,17765.0
2020-05-11 15:00:00,68.96,69.08,68.94,69.0,45501.0,68.1874,68.306,68.1676,68.2269,45501.0
2020-05-11 15:05:00,69.01,69.08,68.95,69.03,52660.0,68.2368,68.306,68.1775,68.2566,52660.0
2020-05-11 15:10:00,69.02,69.03,68.76,68.84,66027.0,68.2467,68.2566,67.9896,68.0687,66027.0
2020-05-11 15:15:00,68.82,68.9,68.77,68.83,48753.0,68.0489,68.1281,67.9995,68.0588,48753.0
2020-05-11 15:20:00,68.81,68.83,68.73,68.79,38397.0,68.0391,68.0588,67.96,68.0193,38397.0
2020-05-11 15:25:00,68.8,69.14,68.75,69.03,202249.0,68.0292,68.3654,67.9797,68.2566,202249.0
2020-05-11 15:30:00,69.03,69.04,68.47,68.47,109133.0,68.2566,68.2665,67.7029,67.7029,109133.0
2020-05-11 15:35:00,68.48,68.6,68.35,68.52,112811.0,67.7128,67.8314,67.5842,67.7523,112811.0
2020-05-11 15:40:00,68.55,68.69,68.52,68.65,68762.0,67.782,67.9204,67.7523,67.8809,68762.0
2020-05-11 15:45:00,68.65,68.74,68.5,68.52,108524.0,67.8809,67.9698,67.7325,67.7523,108524.0
2020-05-11 15:50:00,68.52,68.61,68.36,68.45,159298.0,67.7523,67.8413,67.5941,67.6831,159298.0
2020-05-11 15:55:00,68.44,68.66,68.26,68.31,248567.0,67.6732,67.8907,67.4952,67.5447,248567.0
2020-05-12 09:30:00,68.94,69.22,68.62,68.8,61878.0,68.1676,68.4445,67.8512,68.0292,61878.0
2020-05-12 09:35:00,68.86,69.34,68.6,69.13,38878.0,68.0885,68.5631,67.8314,68.3555,38878.0
2020-05-12 09:40:00,69.14,69.25,68.99,69.05,35794.0,68.3654,68.4741,68.217,68.2764,35794.0
2020-05-12 09:45:00,69.02,69.03,68.21,68.29,22860.0,68.2467,68.2566,67.4458,67.5249,22860.0
2020-05-12 09:50:00,68.34,68.35,68.1,68.16,24790.0,67.5743,67.5842,67.337,67.3963,24790.0
2020-05-12 09:55:00,68.14,68.8,68.14,68.7,63224.0,67.3766,68.0292,67.3766,67.9303,63224.0
2020-05-12 10:00:00,68.71,68.8,68.5,68.67,25489.0,67.9402,68.0292,67.7325,67.9006,25489.0
2020-05-12 10:05:00,68.7,68.88,68.56,68.85,12422.0,67.9303,68.1083,67.7919,68.0786,12422.0
2020-05-12 10:10:00,68.88,69.07,68.82,69.05,17821.0,68.1083,68.2961,68.0489,68.2764,17821.0
2020-05-12 10:15:00,69.05,69.18,69.0,69.04,21458.0,68.2764,68.4049,68.2269,68.2665,21458.0
2020-05-12 10:20:00,69.07,69.11,68.91,68.98,17208.0,68.2961,68.3357,68.1379,68.2072,17208.0
2020-05-12 10:25:00,68.98,69.01,68.66,68.88,17632.0,68.2072,68.2368,67.8907,68.1083,17632.0
2020-05-12 10:30:00,68.82,68.96,68.68,68.86,17932.0,68.0489,68.1874,67.9105,68.0885,17932.0
2020-05-12 10:35:00,68.85,68.85,68.6,68.6,41471.0,68.0786,68.0786,67.8314,67.8314,41471.0
2020-05-12 10:40:00,68.62,68.62,68.45,68.49,26759.0,67.8512,67.8512,67.6831,67.7226,26759.0
2020-05-12 10:45:00,68.54,68.59,68.26,68.26,16597.0,67.7721,67.8215,67.4952,67.4952,16597.0
2020-05-12 10:50:00,68.25,68.41,68.21,68.4,36303.0,67.4853,67.6435,67.4458,67.6337,36303.0
2020-05-12 10:55:00,68.36,68.65,68.32,68.52,17641.0,67.5941,67.8809,67.5545,67.7523,17641.0
2020-05-12 11:00:00,68.52,68.64,68.44,68.6,15784.0,67.7523,67.871,67.6732,67.8314,15784.0
2020-05-12 11:05:00,68.64,68.71,68.43,68.67,19072.0,67.871,67.9402,67.6633,67.9006,19072.0
2020-05-12 11:10:00,68.65,68.73,68.56,68.62,53653.0,67.8809,67.96,67.7919,67.8512,53653.0
2020-05-12 11:15:00,68.63,68.63,68.35,68.53,61908.0,67.8611,67.8611,67.5842,67.7622,61908.0
2020-05-12 11:20:00,68.51,68.74,68.49,68.71,38976.0,67.7424,67.9698,67.7226,67.9402,38976.0
2020-05-12 11:25:00,68.73,68.82,68.57,68.73,35760.0,67.96,68.0489,67.8017,67.96,35760.0
2020-05-12 11:30:00,68.72,68.88,68.59,68.59,18326.0,67.9501,68.1083,67.8215,67.8215,18326.0
2020-05-12 11:35:00,68.56,68.79,68.54,68.67,29178.0,67.7919,68.0193,67.7721,67.9006,29178.0
2020-05-12 11:40:00,68.65,68.69,68.6,68.65,13408.0,67.8809,67.9204,67.8314,67.8809,13408.0
2020-05-12 11:45:00,68.62,68.68,68.45,68.52,46164.0,67.8512,67.9105,67.6831,67.7523,46164.0
2020-05-12 11:50:00,68.54,68.55,68.4,68.43,11289.0,67.7721,67.782,67.6337,67.6633,11289.0
2020-05-12 11:55:00,68.47,68.58,68.45,68.58,9127.0,67.7029,67.8116,67.6831,67.8116,9127.0
2020-05-12 12:00:00,68.54,68.58,68.44,68.48,13368.0,67.7721,67.8116,67.6732,67.7128,13368.0
2020-05-12 12:05:00,68.48,68.49,68.32,68.41,10211.0,67.7128,67.7226,67.5545,67.6435,10211.0
2020-05-12 12:10:00,68.41,68.44,68.35,68.37,12430.0,67.6435,67.6732,67.5842,67.604,12430.0
2020-05-12 12:15:00,68.38,68.38,68.25,68.28,13346.0,67.6139,67.6139,67.4853,67.515,13346.0
2020-05-12 12:20:00,68.27,68.37,68.25,68.26,12176.0,67.5051,67.604,67.4853,67.4952,12176.0
2020-05-12 12:25:00,68.24,68.27,68.17,68.19,12729.0,67.4754,67.5051,67.4062,67.426,12729.0
2020-05-12 12:30:00,68.19,68.22,68.03,68.08,13684.0,67.426,67.4557,67.2678,67.3172,13684.0
2020-05-12 12:35:00,68.05,68.34,68.02,68.29,25769.0,67.2876,67.5743,67.2579,67.5249,25769.0
2020-05-12 12:40:00,68.32,68.62,68.26,68.62,13468.0,67.5545,67.8512,67.4952,67.8512,13468.0
2020-05-12 12:45:00,68.6,68.67,68.55,68.62,12797.0,67.8314,67.9006,67.782,67.8512,12797.0
2020-05-12 12:50:00,68.57,68.67,68.55,68.6,13496.0,67.8017,67.9006,67.782,67.8314,13496.0
2020-05-12 12:55:00,68.63,68.7,68.57,68.59,13389.0,67.8611,67.9303,67.8017,67.8215,13389.0
2020-05-12 13:00:00,68.6,68.6,68.34,68.39,12213.0,67.8314,67.8314,67.5743,67.6238,12213.0
2020-05-12 13:05:00,68.42,68.46,68.29,68.29,3962.0,67.6534,67.693,67.5249,67.5249,3962.0
2020-05-12 13:10:00,68.25,68.25,68.08,68.1,14913.0,67.4853,67.4853,67.3172,67.337,14913.0
2020-05-12 13:15:00,68.1,68.22,68.05,68.09,11817.0,67.337,67.4557,67.2876,67.3271,11817.0
2020-05-12 13:20:00,68.09,68.21,68.03,68.1,42579.0,67.3271,67.4458,67.2678,67.337,42579.0
2020-05-12 13:25:00,68.1,68.2,67.96,68.05,67384.0,67.337,67.4359,67.1986,67.2876,67384.0
2020-05-12 13:30:00,68.06,68.3,67.93,68.19,60787.0,67.2975,67.5348,67.1689,67.426,60787.0
2020-05-12 13:35:00,68.2,68.22,68.1,68.16,7211.0,67.4359,67.4557,67.337,67.3963,7211.0
2020-05-12 13:40:00,68.15,68.15,68.02,68.07,11622.0,67.3865,67.3865,67.2579,67.3074,11622.0
2020-05-12 13:45:00,68.06,68.14,68.05,68.09,11087.0,67.2975,67.3766,67.2876,67.3271,11087.0
2020-05-12 13:50:00,68.11,68.2,68.07,68.16,11865.0,67.3469,67.4359,67.3074,67.3963,11865.0
2020-05-12 13:55:00,68.19,68.24,68.11,68.12,12449.0,67.426,67.4754,67.3469,67.3568,12449.0
2020-05-12 14:00:00,68.14,68.14,67.96,68.0,16144.0,67.3766,67.3766,67.1986,67.2381,16144.0
2020-05-12 14:05:00,68.02,68.06,67.96,67.98,14025.0,67.2579,67.2975,67.1986,67.2184,14025.0
2020-05-12 14:10:00,67.96,67.96,67.77,67.88,69743.0,67.1986,67.1986,67.0107,67.1195,69743.0
2020-05-12 14:15:00,67.87,68.03,67.87,67.99,78164.0,67.1096,67.2678,67.1096,67.2282,78164.0
2020-05-12 14:20:00,68.06,68.11,67.95,68.0,47175.0,67.2975,67.3469,67.1887,67.2381,47175.0
2020-05-12 14:25:00,67.98,68.02,67.96,68.0,30920.0,67.2184,67.2579,67.1986,67.2381,30920.0
2020-05-12 14:30:00,68.0,68.05,67.97,68.0,41626.0,67.2381,67.2876,67.2085,67.2381,41626.0
2020-05-12 14:35:00,67.99,68.16,67.94,68.08,23007.0,67.2282,67.3963,67.1788,67.3172,23007.0
2020-05-12 14:40:00,68.06,68.09,67.92,68.02,38286.0,67.2975,67.3271,67.159,67.2579,38286.0
2020-05-12 14:45:00,68.02,68.06,67.96,67.99,14576.0,67.2579,67.2975,67.1986,67.2282,14576.0
2020-05-12 14:50:00,68.0,68.05,67.95,68.0,33934.0,67.2381,67.2876,67.1887,67.2381,33934.0
2020-05-12 14:55:00,68.01,68.07,67.97,68.06,38973.0,67.248,67.3074,67.2085,67.2975,38973.0
2020-05-12 15:00:00,68.03,68.11,67.95,68.0,47965.0,67.2678,67.3469,67.1887,67.2381,47965.0
2020-05-12 15:05:00,68.01,68.14,68.0,68.11,53970.0,67.248,67.3766,67.2381,67.3469,53970.0
2020-05-12 15:10:00,68.1,68.1,67.95,67.96,26124.0,67.337,67.337,67.1887,67.1986,26124.0
2020-05-12 15:15:00,67.98,68.01,67.73,67.8,63149.0,67.2184,67.248,66.9712,67.0404,63149.0
2020-05-12 15:20:00,67.77,67.77,67.5,67.52,26249.0,67.0107,67.0107,66.7437,66.7635,26249.0
2020-05-12 15:25:00,67.51,67.57,67.39,67.39,28621.0,66.7536,66.813,66.635,66.635,28621.0
2020-05-12 15:30:00,67.39,67.59,67.39,67.51,48346.0,66.635,66.8327,66.635,66.7536,48346.0
2020-05-12 15:35:00,67.49,67.5,67.29,67.48,30040.0,66.7338,66.7437,66.5361,66.724,30040.0
2020-05-12 15:40:00,67.49,67.49,67.29,67.32,33985.0,66.7338,66.7338,66.5361,66.5658,33985.0
2020-05-12 15:45:00,67.31,67.42,67.01,67.02,51922.0,66.5559,66.6646,66.2592,66.2691,51922.0
2020-05-12 15:50:00,67.01,67.08,66.56,67.02,70073.0,66.2592,66.3284,65.8143,66.2691,70073.0
2020-05-12 15:55:00,67.03,67.22,67.0,67.04,180808.0,66.279,66.4669,66.2493,66.2889,180808.0
2020-05-13 09:30:00,67.0,67.2,66.2,66.38,141038.0,66.2493,66.4471,65.4583,65.6363,141038.0
2020-05-13 09:35:00,66.25,66.26,65.64,66.12,60109.0,65.5077,65.5176,64.9046,65.3792,60109.0
2020-05-13 09:40:00,66.17,66.71,66.16,66.63,43671.0,65.4286,65.9626,65.4187,65.8835,43671.0
2020-05-13 09:45:00,66.58,67.2,66.54,67.13,96747.0,65.834,66.4471,65.7945,66.3779,96747.0
2020-05-13 09:50:00,67.11,67.11,66.44,66.58,75859.0,66.3581,66.3581,65.6956,65.834,75859.0
2020-05-13 09:55:00,66.54,66.74,66.11,66.34,54172.0,65.7945,65.9923,65.3693,65.5967,54172.0
2020-05-13 10:00:00,66.31,66.77,66.26,66.67,50326.0,65.5671,66.0219,65.5176,65.923,50326.0
2020-05-13 10:05:00,66.71,66.89,66.67,66.83,32501.0,65.9626,66.1406,65.923,66.0812,32501.0
2020-05-13 10:10:00,66.84,66.9,66.76,66.82,24204.0,66.0911,66.1505,66.012,66.0714,24204.0
2020-05-13 10:15:00,66.79,66.81,66.32,66.35,31774.0,66.0417,66.0615,65.577,65.6066,31774.0
2020-05-13 10:20:00,66.34,66.39,66.02,66.08,65597.0,65.5967,65.6462,65.2803,65.3396,65597.0
2020-05-13 10:25:00,66.13,66.49,66.08,66.43,47205.0,65.3891,65.7451,65.3396,65.6857,47205.0
2020-05-13 10:30:00,66.46,66.88,66.46,66.75,108785.0,65.7154,66.1307,65.7154,66.0021,108785.0
2020-05-13 10:35:00,66.75,66.77,66.59,66.67,85293.0,66.0021,66.0219,65.8439,65.923,85293.0
2020-05-13 10:40:00,66.68,66.74,66.49,66.61,40133.0,65.9329,65.9923,65.7451,65.8637,40133.0
2020-05-13 10:45:00,66.58,66.66,66.43,66.46,28569.0,65.834,65.9131,65.6857,65.7154,28569.0
2020-05-13 10:50:00,66.46,66.53,66.32,66.4,50802.0,65.7154,65.7846,65.577,65.6561,50802.0
2020-05-13 10:55:00,66.4,66.4,66.15,66.23,36684.0,65.6561,65.6561,65.4089,65.488,36684.0
2020-05-13 11:00:00,66.24,66.28,66.06,66.12,27921.0,65.4979,65.5374,65.3199,65.3792,27921.0
2020-05-13 11:05:00,66.08,66.19,65.99,66.06,84131.0,65.3396,65.4484,65.2507,65.3199,84131.0
2020-05-13 11:10:00,66.04,66.3,66.0,66.26,33676.0,65.3001,65.5572,65.2605,65.5176,33676.0
2020-05-13 11:15:00,66.29,66.34,65.8,65.86,49110.0,65.5473,65.5967,65.0628,65.1221,49110.0
2020-05-13 11:20:00,65.82,65.94,65.68,65.7,66847.0,65.0826,65.2012,64.9441,64.9639,66847.0
2020-05-13 11:25:00,65.69,65.7,65.05,65.62,138877.0,64.954,64.9639,64.3212,64.8848,138877.0
2020-05-13 11:30:00,65.62,65.63,65.08,65.22,96254.0,64.8848,64.8947,64.3508,64.4893,96254.0
2020-05-13 11:35:00,65.22,65.22,64.66,64.74,68550.0,64.4893,64.4893,63.9356,64.0147,68550.0
2020-05-13 11:40:00,64.73,64.82,64.51,64.57,35127.0,64.0048,64.0938,63.7872,63.8466,35127.0
2020-05-13 11:45:00,64.55,64.73,64.51,64.58,19516.0,63.8268,64.0048,63.7872,63.8565,19516.0
2020-05-13 11:50:00,64.58,64.61,64.2,64.28,48124.0,63.8565,63.8861,63.4807,63.5598,48124.0
2020-05-13 11:55:00,64.28,64.6,64.22,64.53,23464.0,63.5598,63.8762,63.5005,63.807,23464.0
2020-05-13 12:00:00,64.56,64.85,64.41,64.45,12208.0,63.8367,64.1234,63.6884,63.7279,12208.0
2020-05-13 12:05:00,64.45,64.56,64.36,64.36,48244.0,63.7279,63.8367,63.6389,63.6389,48244.0
2020-05-13 12:10:00,64.35,64.43,64.21,64.23,17588.0,63.629,63.7081,63.4906,63.5104,17588.0
2020-05-13 12:15:00,64.25,64.41,64.16,64.3,27934.0,63.5301,63.6884,63.4412,63.5796,27934.0
2020-05-13 12:20:00,64.33,64.58,64.32,64.47,11047.0,63.6093,63.8565,63.5994,63.7477,11047.0
2020-05-13 12:25:00,64.42,64.67,64.37,64.59,24675.0,63.6982,63.9454,63.6488,63.8663,24675.0
2020-05-13 12:30:00,64.58,64.92,64.55,64.85,33258.0,63.8565,64.1926,63.8268,64.1234,33258.0
2020-05-13 12:35:00,64.84,65.08,64.69,65.04,186184.0,64.1135,64.3508,63.9652,64.3113,186184.0
2020-05-13 12:40:00,65.03,65.16,64.94,65.02,74622.0,64.3014,64.43,64.2124,64.2915,74622.0
2020-05-13 12:45:00,65.01,65.23,64.98,65.19,11154.0,64.2816,64.4992,64.252,64.4596,11154.0
2020-05-13 12:50:00,65.19,65.25,65.02,65.12,16219.0,64.4596,64.5189,64.2915,64.3904,16219.0
2020-05-13 12:55:00,65.19,65.3,65.09,65.25,13748.0,64.4596,64.5684,64.3607,64.5189,13748.0
2020-05-13 13:00:00,65.28,65.28,64.86,64.86,18997.0,64.5486,64.5486,64.1333,64.1333,18997.0
2020-05-13 13:05:00,64.86,64.97,64.71,64.96,23528.0,64.1333,64.2421,63.985,64.2322,23528.0
2020-05-13 13:10:00,65.0,65.22,65.0,65.19,15384.0,64.2717,64.4893,64.2717,64.4596,15384.0
2020-05-13 13:15:00,65.16,65.43,65.09,65.4,17035.0,64.43,64.6969,64.3607,64.6673,17035.0
2020-05-13 13:20:00,65.39,65.48,65.21,65.25,12903.0,64.6574,64.7464,64.4794,64.5189,12903.0
2020-05-13 13:25:00,65.12,65.15,64.98,65.02,18617.0,64.3904,64.4201,64.252,64.2915,18617.0
2020-05-13 13:30:00,65.02,65.22,64.95,65.04,83077.0,64.2915,64.4893,64.2223,64.3113,83077.0
2020-05-13 13:35:00,65.02,65.16,64.96,65.1,8890.0,64.2915,64.43,64.2322,64.3706,8890.0
2020-05-13 13:40:00,65.12,65.17,64.97,65.02,36991.0,64.3904,64.4398,64.2421,64.2915,36991.0
2020-05-13 13:45:00,65.0,65.18,64.99,65.06,9934.0,64.2717,64.4497,64.2619,64.3311,9934.0
2020-05-13 13:50:00,65.08,65.08,64.93,65.0,80741.0,64.3508,64.3508,64.2025,64.2717,80741.0
2020-05-13 13:55:00,65.0,65.1,64.98,65.03,25711.0,64.2717,64.3706,64.252,64.3014,25711.0
2020-05-13 14:00:00,65.0,65.05,64.66,64.71,31051.0,64.2717,64.3212,63.9356,63.985,31051.0
2020-05-13 14:05:00,64.69,65.06,64.69,65.0,73414.0,63.9652,64.3311,63.9652,64.2717,73414.0
2020-05-13 14:10:00,64.98,65.14,64.97,65.0,81403.0,64.252,64.4102,64.2421,64.2717,81403.0
2020-05-13 14:15:00,65.01,65.22,64.96,65.06,58948.0,64.2816,64.4893,64.2322,64.3311,58948.0
2020-05-13 14:20:00,65.02,65.22,65.02,65.05,14976.0,64.2915,64.4893,64.2915,64.3212,14976.0
2020-05-13 14:25:00,65.06,65.09,64.88,64.95,131038.0,64.3311,64.3607,64.1531,64.2223,131038.0
2020-05-13 14:30:00,64.94,64.96,64.66,64.66,50665.0,64.2124,64.2322,63.9356,63.9356,50665.0
2020-05-13 14:35:00,64.66,64.76,64.6,64.68,28801.0,63.9356,64.0344,63.8762,63.9553,28801.0
2020-05-13 14:40:00,64.66,64.76,64.47,64.47,56479.0,63.9356,64.0344,63.7477,63.7477,56479.0
2020-05-13 14:45:00,64.48,64.83,64.46,64.73,91887.0,63.7576,64.1037,63.7378,64.0048,91887.0
2020-05-13 14:50:00,64.73,64.96,64.7,64.9,174302.0,64.0048,64.2322,63.9751,64.1729,174302.0
2020-05-13 14:55:00,64.92,64.92,64.43,64.43,34269.0,64.1926,64.1926,63.7081,63.7081,34269.0
2020-05-13 15:00:00,64.45,64.78,64.45,64.74,36042.0,63.7279,64.0542,63.7279,64.0147,36042.0
2020-05-13 15:05:00,64.75,64.77,64.32,64.41,16180.0,64.0245,64.0443,63.5994,63.6884,16180.0
2020-05-13 15:10:00,64.41,64.47,64.14,64.35,24836.0,63.6884,63.7477,63.4214,63.629,24836.0
2020-05-13 15:15:00,64.36,64.45,64.25,64.44,74831.0,63.6389,63.7279,63.5301,63.718,74831.0
2020-05-13 15:20:00,64.43,64.46,64.08,64.22,34142.0,63.7081,63.7378,63.3621,63.5005,34142.0
2020-05-13 15:25:00,64.21,64.23,64.06,64.14,56345.0,63.4906,63.5104,63.3423,63.4214,56345.0
2020-05-13 15:30:00,64.15,64.56,64.08,64.5,35988.0,63.4313,63.8367,63.3621,63.7773,35988.0
2020-05-13 15:35:00,64.5,64.58,64.27,64.43,37541.0,63.7773,63.8565,63.5499,63.7081,37541.0
2020-05-13 15:40:00,64.45,64.63,64.44,64.52,29813.0,63.7279,63.9059,63.718,63.7971,29813.0
2020-05-13 15:45:00,64.52,64.81,64.4,64.63,41517.0,63.7971,64.0839,63.6785,63.9059,41517.0
2020-05-13 15:50:00,64.72,65.0,64.67,64.84,115306.0,63.9949,64.2717,63.9454,64.1135,115306.0
2020-05-13 15:55:00,64.83,65.03,64.8,64.86,128200.0,64.1037,64.3014,64.074,64.1333,128200.0
2020-05-14 09:30:00,63.36,63.96,63.03,63.42,77645.0,62.6501,63.2434,62.3238,62.7094,77645.0
2020-05-14 09:35:00,63.47,63.77,63.18,63.26,33413.0,62.7589,63.0555,62.4721,62.5512,33413.0
2020-05-14 09:40:00,63.26,63.46,63.1,63.25,48766.0,62.5512,62.749,62.393,62.5414,48766.0
2020-05-14 09:45:00,63.24,63.25,62.64,62.77,51922.0,62.5315,62.5414,61.9382,62.0667,51922.0
2020-05-14 09:50:00,62.72,62.84,62.47,62.54,106777.0,62.0173,62.1359,61.7701,61.8393,106777.0
2020-05-14 09:55:00,62.57,62.9,62.55,62.87,46705.0,61.869,62.1953,61.8492,62.1656,46705.0
2020-05-14 10:00:00,62.87,63.04,62.73,62.78,91782.0,62.1656,62.3337,62.0272,62.0766,91782.0
2020-05-14 10:05:00,62.83,63.98,62.81,63.91,221855.0,62.1261,63.2632,62.1063,63.194,221855.0
2020-05-14 10:10:00,63.88,64.02,63.75,63.77,155329.0,63.1643,63.3027,63.0358,63.0555,155329.0
2020-05-14 10:15:00,63.71,64.21,63.7,64.13,58101.0,62.9962,63.4906,62.9863,63.4115,58101.0
2020-05-14 10:20:00,64.2,64.42,64.11,64.19,294876.0,63.4807,63.6982,63.3917,63.4708,294876.0
2020-05-14 10:25:00,64.19,64.56,64.07,64.07,41850.0,63.4708,63.8367,63.3522,63.3522,41850.0
2020-05-14 10:30:00,64.15,64.78,64.12,64.65,25935.0,63.4313,64.0542,63.4016,63.9257,25935.0
2020-05-14 10:35:00,64.68,65.57,64.62,65.51,37753.0,63.9553,64.8354,63.896,64.776,37753.0
2020-05-14 10:40:00,65.51,65.56,64.77,64.81,46811.0,64.776,64.8255,64.0443,64.0839,46811.0
2020-05-14 10:45:00,64.79,65.47,64.79,65.47,89102.0,64.0641,64.7365,64.0641,64.7365,89102.0
2020-05-14 10:50:00,65.42,66.21,65.36,66.09,106999.0,64.687,65.4682,64.6277,65.3495,106999.0
2020-05-14 10:55:00,66.05,66.09,65.54,66.03,193955.0,65.31,65.3495,64.8057,65.2902,193955.0
2020-05-14 11:00:00,66.02,66.72,66.01,66.57,132716.0,65.2803,65.9725,65.2704,65.8242,132716.0
2020-05-14 11:05:00,66.52,67.17,66.52,66.82,93500.0,65.7747,66.4174,65.7747,66.0714,93500.0
2020-05-14 11:10:00,66.81,67.2,66.56,67.05,53003.0,66.0615,66.4471,65.8143,66.2988,53003.0
2020-05-14 11:15:00,67.01,67.53,67.01,67.3,133798.0,66.2592,66.7734,66.2592,66.546,133798.0
2020-05-14 11:20:00,67.31,67.32,66.63,66.63,127156.0,66.5559,66.5658,65.8835,65.8835,127156.0
2020-05-14 11:25:00,66.58,66.82,65.89,65.95,148525.0,65.834,66.0714,65.1518,65.2111,148525.0
2020-05-14 11:30:00,65.95,66.7,65.9,66.3,183619.0,65.2111,65.9527,65.1617,65.5572,183619.0
2020-05-14 11:35:00,66.32,66.52,65.84,65.99,28130.0,65.577,65.7747,65.1023,65.2507,28130.0
2020-05-14 11:40:00,65.98,66.23,65.38,66.13,33009.0,65.2408,65.488,64.6475,65.3891,33009.0
2020-05-14 11:45:00,66.03,66.22,65.71,65.88,25297.0,65.2902,65.4781,64.9738,65.1419,25297.0
2020-05-14 11:50:00,65.84,66.38,65.65,66.34,27133.0,65.1023,65.6363,64.9145,65.5967,27133.0
2020-05-14 11:55:00,66.29,66.29,65.76,65.88,14396.0,65.5473,65.5473,65.0232,65.1419,14396.0
2020-05-14 12:00:00,65.87,66.07,65.7,65.97,22187.0,65.132,65.3298,64.9639,65.2309,22187.0
2020-05-14 12:05:00,65.94,66.04,65.83,66.0,13846.0,65.2012,65.3001,65.0924,65.2605,13846.0
2020-05-14 12:10:00,65.92,66.36,65.92,66.36,51267.0,65.1814,65.6165,65.1814,65.6165,51267.0
2020-05-14 12:15:00,66.4,66.44,66.15,66.26,14502.0,65.6561,65.6956,65.4089,65.5176,14502.0
2020-05-14 12:20:00,66.29,66.69,66.17,66.54,170535.0,65.5473,65.9428,65.4286,65.7945,170535.0
2020-05-14 12:25:00,66.51,66.51,66.34,66.4,19163.0,65.7648,65.7648,65.5967,65.6561,19163.0
2020-05-14 12:30:00,66.44,66.53,66.31,66.43,25003.0,65.6956,65.7846,65.5671,65.6857,25003.0
2020-05-14 12:35:00,66.43,66.68,66.43,66.56,19815.0,65.6857,65.9329,65.6857,65.8143,19815.0
2020-05-14 12:40:00,66.54,66.62,66.43,66.6,19528.0,65.7945,65.8736,65.6857,65.8538,19528.0
2020-05-14 12:45:00,66.6,66.67,66.47,66.55,16537.0,65.8538,65.923,65.7253,65.8044,16537.0
2020-05-14 12:50:00,66.56,67.11,66.54,67.1,15485.0,65.8143,66.3581,65.7945,66.3482,15485.0
2020-05-14 12:55:00,67.12,67.28,67.0,67.1,22743.0,66.368,66.5262,66.2493,66.3482,22743.0
2020-05-14 13:00:00,67.11,67.11,66.73,66.73,10190.0,66.3581,66.3581,65.9824,65.9824,10190.0
2020-05-14 13:05:00,66.68,66.72,66.56,66.64,9475.0,65.9329,65.9725,65.8143,65.8934,9475.0
2020-05-14 13:10:00,66.68,66.87,66.56,66.63,23094.0,65.9329,66.1208,65.8143,65.8835,23094.0
2020-05-14 13:15:00,66.7,66.85,66.67,66.85,11525.0,65.9527,66.101,65.923,66.101,11525.0
2020-05-14 13:20:00,66.87,67.03,66.8,66.84,15198.0,66.1208,66.279,66.0516,66.0911,15198.0
2020-05-14 13:25:00,66.86,67.29,66.86,67.28,30250.0,66.1109,66.5361,66.1109,66.5262,30250.0
2020-05-14 13:30:00,67.28,67.53,67.2,67.22,37178.0,66.5262,66.7734,66.4471,66.4669,37178.0
2020-05-14 13:35:00,67.23,67.31,67.04,67.2,29965.0,66.4768,66.5559,66.2889,66.4471,29965.0
2020-05-14 13:40:00,67.19,67.22,67.01,67.02,14131.0,66.4372,66.4669,66.2592,66.2691,14131.0
2020-05-14 13:45:00,67.08,67.32,67.03,67.27,31287.0,66.3284,66.5658,66.279,66.5163,31287.0
2020-05-14 13:50:00,67.27,67.32,67.14,67.29,17402.0,66.5163,66.5658,66.3878,66.5361,17402.0
2020-05-14 13:55:00,67.26,67.39,67.04,67.1,80401.0,66.5064,66.635,66.2889,66.3482,80401.0
2020-05-14 14:00:00,67.08,67.09,66.84,66.98,25150.0,66.3284,66.3383,66.0911,66.2296,25150.0
2020-05-14 14:05:00,66.98,67.03,66.82,67.02,18455.0,66.2296,66.279,66.0714,66.2691,18455.0
2020-05-14 14:10:00,67.02,67.12,66.95,66.97,13027.0,66.2691,66.368,66.1999,66.2197,13027.0
2020-05-14 14:15:00,66.99,67.1,66.83,66.92,230607.0,66.2395,66.3482,66.0812,66.1702,230607.0
2020-05-14 14:20:00,66.92,67.08,66.9,66.99,16477.0,66.1702,66.3284,66.1505,66.2395,16477.0
2020-05-14 14:25:00,66.99,67.06,66.9,67.05,19096.0,66.2395,66.3087,66.1505,66.2988,19096.0
2020-05-14 14:30:00,67.04,67.22,66.95,66.95,27874.0,66.2889,66.4669,66.1999,66.1999,27874.0
2020-05-14 14:35:00,66.97,67.12,66.92,67.03,38153.0,66.2197,66.368,66.1702,66.279,38153.0
2020-05-14 14:40:00,67.05,67.14,66.91,67.07,30305.0,66.2988,66.3878,66.1603,66.3186,30305.0
2020-05-14 14:45:00,67.1,67.35,67.0,67.28,21798.0,66.3482,66.5954,66.2493,66.5262,21798.0
2020-05-14 14:50:00,67.25,67.49,67.14,67.47,16952.0,66.4965,66.7338,66.3878,66.7141,16952.0
2020-05-14 14:55:00,67.47,67.63,67.31,67.31,38381.0,66.7141,66.8723,66.5559,66.5559,38381.0
2020-05-14 15:00:00,67.3,67.53,67.2,67.5,54962.0,66.546,66.7734,66.4471,66.7437,54962.0
2020-05-14 15:05:00,67.5,67.76,67.43,67.76,145998.0,66.7437,67.0008,66.6745,67.0008,145998.0
2020-05-14 15:10:00,67.78,67.83,67.64,67.67,65049.0,67.0206,67.07,66.8822,66.9118,65049.0
2020-05-14 15:15:00,67.69,67.92,67.54,67.57,225436.0,66.9316,67.159,66.7833,66.813,225436.0
2020-05-14 15:20:00,67.57,67.72,67.41,67.63,109998.0,66.813,66.9613,66.6547,66.8723,109998.0
2020-05-14 15:25:00,67.63,67.73,67.52,67.58,86627.0,66.8723,66.9712,66.7635,66.8228,86627.0
2020-05-14 15:30:00,67.61,67.73,67.46,67.62,47083.0,66.8525,66.9712,66.7042,66.8624,47083.0
2020-05-14 15:35:00,67.61,67.63,67.41,67.54,44222.0,66.8525,66.8723,66.6547,66.7833,44222.0
2020-05-14 15:40:00,67.53,67.66,67.41,67.65,41319.0,66.7734,66.9019,66.6547,66.8921,41319.0
2020-05-14 15:45:00,67.66,67.79,67.66,67.77,125835.0,66.9019,67.0305,66.9019,67.0107,125835.0
2020-05-14 15:50:00,67.78,68.16,67.78,68.13,120096.0,67.0206,67.3963,67.0206,67.3667,120096.0
2020-05-14 15:55:00,68.15,68.17,67.94,68.17,159913.0,67.3865,67.4062,67.1788,67.4062,159913.0
2020-05-15 09:30:00,67.28,67.49,66.83,66.91,66807.0,66.5262,66.7338,66.0812,66.1603,66807.0
2020-05-15 09:35:00,67.0,68.43,66.51,68.42,50946.0,66.2493,67.6633,65.7648,67.6534,50946.0
2020-05-15 09:40:00,68.42,68.73,67.88,68.26,25005.0,67.6534,67.96,67.1195,67.4952,25005.0
2020-05-15 09:45:00,68.25,68.25,67.82,68.06,10532.0,67.4853,67.4853,67.0602,67.2975,10532.0
2020-05-15 09:50:00,67.97,68.66,67.96,68.57,34553.0,67.2085,67.8907,67.1986,67.8017,34553.0
2020-05-15 09:55:00,68.61,68.61,68.03,68.03,22747.0,67.8413,67.8413,67.2678,67.2678,22747.0
2020-05-15 10:00:00,68.01,68.24,67.81,67.84,16159.0,67.248,67.4754,67.0503,67.0799,16159.0
2020-05-15 10:05:00,67.81,68.15,67.77,68.15,8557.0,67.0503,67.3865,67.0107,67.3865,8557.0
2020-05-15 10:10:00,68.18,68.46,68.02,68.24,27304.0,67.4161,67.693,67.2579,67.4754,27304.0
2020-05-15 10:15:00,68.3,68.44,68.18,68.23,13825.0,67.5348,67.6732,67.4161,67.4656,13825.0
2020-05-15 10:20:00,68.25,68.48,68.14,68.14,19155.0,67.4853,67.7128,67.3766,67.3766,19155.0
2020-05-15 10:25:00,68.18,68.45,68.11,68.42,12401.0,67.4161,67.6831,67.3469,67.6534,12401.0
2020-05-15 10:30:00,68.39,68.72,68.34,68.5,17549.0,67.6238,67.9501,67.5743,67.7325,17549.0
2020-05-15 10:35:00,68.47,68.77,68.25,68.55,23674.0,67.7029,67.9995,67.4853,67.782,23674.0
2020-05-15 10:40:00,68.54,68.66,68.47,68.57,14196.0,67.7721,67.8907,67.7029,67.8017,14196.0
2020-05-15 10:45:00,68.57,68.74,68.53,68.57,16684.0,67.8017,67.9698,67.7622,67.8017,16684.0
2020-05-15 10:50:00,68.64,68.64,68.1,68.18,37619.0,67.871,67.871,67.337,67.4161,37619.0
2020-05-15 10:55:00,68.19,68.56,68.14,68.43,47838.0,67.426,67.7919,67.3766,67.6633,47838.0
2020-05-15 11:00:00,68.46,68.46,68.06,68.27,19853.0,67.693,67.693,67.2975,67.5051,19853.0
2020-05-15 11:05:00,68.24,68.68,68.19,68.68,21150.0,67.4754,67.9105,67.426,67.9105,21150.0
2020-05-15 11:10:00,68.65,68.68,68.29,68.42,12662.0,67.8809,67.9105,67.5249,67.6534,12662.0
2020-05-15 11:15:00,68.39,68.5,68.31,68.46,5555.0,67.6238,67.7325,67.5447,67.693,5555.0
2020-05-15 11:20:00,68.44,68.68,68.42,68.6,12042.0,67.6732,67.9105,67.6534,67.8314,12042.0
2020-05-15 11:25:00,68.61,68.73,68.56,68.56,7093.0,67.8413,67.96,67.7919,67.7919,7093.0
2020-05-15 11:30:00,68.6,68.72,68.5,68.65,7381.0,67.8314,67.9501,67.7325,67.8809,7381.0
2020-05-15 11:35:00,68.6,68.61,68.3,68.32,8723.0,67.8314,67.8413,67.5348,67.5545,8723.0
2020-05-15 11:40:00,68.36,68.46,68.23,68.34,43150.0,67.5941,67.693,67.4656,67.5743,43150.0
2020-05-15 11:45:00,68.33,68.37,68.08,68.08,52480.0,67.5644,67.604,67.3172,67.3172,52480.0
2020-05-15 11:50:00,68.11,68.21,67.91,67.92,13882.0,67.3469,67.4458,67.1491,67.159,13882.0
2020-05-15 11:55:00,67.96,68.18,67.96,67.99,8002.0,67.1986,67.4161,67.1986,67.2282,8002.0
2020-05-15 12:00:00,67.96,68.28,67.9,68.26,15110.0,67.1986,67.515,67.1393,67.4952,15110.0
2020-05-15 12:05:00,68.25,68.51,68.18,68.46,10620.0,67.4853,67.7424,67.4161,67.693,10620.0
2020-05-15 12:10:00,68.44,68.45,68.36,68.37,5100.0,67.6732,67.6831,67.5941,67.604,5100.0
2020-05-15 12:15:00,68.39,68.39,68.14,68.26,9312.0,67.6238,67.6238,67.3766,67.4952,9312.0
2020-05-15 12:20:00,68.28,68.4,68.27,68.38,5959.0,67.515,67.6337,67.5051,67.6139,5959.0
2020-05-15 12:25:00,68.39,68.51,68.29,68.3,9674.0,67.6238,67.7424,67.5249,67.5348,9674.0
2020-05-15 12:30:00,68.3,68.33,68.2,68.3,5814.0,67.5348,67.5644,67.4359,67.5348,5814.0
2020-05-15 12:35:00,68.35,68.36,68.24,68.31,3566.0,67.5842,67.5941,67.4754,67.5447,3566.0
2020-05-15 12:40:00,68.29,68.42,68.15,68.19,12124.0,67.5249,67.6534,67.3865,67.426,12124.0
2020-05-15 12:45:00,68.15,68.19,67.92,68.05,10548.0,67.3865,67.426,67.159,67.2876,10548.0
2020-05-15 12:50:00,68.02,68.16,68.02,68.05,3201.0,67.2579,67.3963,67.2579,67.2876,3201.0
2020-05-15 12:55:00,68.06,68.07,67.87,68.04,7770.0,67.2975,67.3074,67.1096,67.2777,7770.0
2020-05-15 13:00:00,68.09,68.19,68.04,68.04,10757.0,67.3271,67.426,67.2777,67.2777,10757.0
2020-05-15 13:05:00,68.04,68.05,67.91,68.0,7141.0,67.2777,67.2876,67.1491,67.2381,7141.0
2020-05-15 13:10:00,68.06,68.36,68.06,68.35,9236.0,67.2975,67.5941,67.2975,67.5842,9236.0
2020-05-15 13:15:00,68.3,68.31,68.17,68.23,5214.0,67.5348,67.5447,67.4062,67.4656,5214.0
2020-05-15 13:20:00,68.19,68.23,68.14,68.19,2800.0,67.426,67.4656,67.3766,67.426,2800.0
2020-05-15 13:25:00,68.24,68.33,68.22,68.3,5078.0,67.4754,67.5644,67.4557,67.5348,5078.0
2020-05-15 13:30:00,68.27,68.37,68.19,68.35,8398.0,67.5051,67.604,67.426,67.5842,8398.0
2020-05-15 13:35:00,68.33,68.49,68.29,68.4,10370.0,67.5644,67.7226,67.5249,67.6337,10370.0
2020-05-15 13:40:00,68.45,68.47,68.33,68.41,6347.0,67.6831,67.7029,67.5644,67.6435,6347.0
2020-05-15 13:45:00,68.39,68.43,68.14,68.23,9695.0,67.6238,67.6633,67.3766,67.4656,9695.0
2020-05-15 13:50:00,68.23,68.52,68.22,68.52,9813.0,67.4656,67.7523,67.4557,67.7523,9813.0
2020-05-15 13:55:00,68.51,68.51,68.39,68.47,5451.0,67.7424,67.7424,67.6238,67.7029,5451.0
2020-05-15 14:00:00,68.46,68.79,68.46,68.76,14818.0,67.693,68.0193,67.693,67.9896,14818.0
2020-05-15 14:05:00,68.73,68.75,68.56,68.56,4318.0,67.96,67.9797,67.7919,67.7919,4318.0
2020-05-15 14:10:00,68.55,68.58,68.39,68.47,36953.0,67.782,67.8116,67.6238,67.7029,36953.0
2020-05-15 14:15:00,68.48,68.61,68.47,68.5,6690.0,67.7128,67.8413,67.7029,67.7325,6690.0
2020-05-15 14:20:00,68.55,68.72,68.49,68.58,7643.0,67.782,67.9501,67.7226,67.8116,7643.0
2020-05-15 14:25:00,68.61,68.62,68.43,68.59,10068.0,67.8413,67.8512,67.6633,67.8215,10068.0
2020-05-15 14:30:00,68.56,68.57,68.34,68.36,9993.0,67.7919,67.8017,67.5743,67.5941,9993.0
2020-05-15 14:35:00,68.37,68.39,68.13,68.27,11708.0,67.604,67.6238,67.3667,67.5051,11708.0
2020-05-15 14:40:00,68.3,68.39,68.28,68.29,11311.0,67.5348,67.6238,67.515,67.5249,11311.0
2020-05-15 14:45:00,68.36,68.47,68.32,68.38,7206.0,67.5941,67.7029,67.5545,67.6139,7206.0
2020-05-15 14:50:00,68.45,68.54,68.3,68.31,30122.0,67.6831,67.7721,67.5348,67.5447,30122.0
2020-05-15 14:55:00,68.35,68.35,68.02,68.02,85785.0,67.5842,67.5842,67.2579,67.2579,85785.0
2020-05-15 15:00:00,68.06,68.18,67.97,68.01,30405.0,67.2975,67.4161,67.2085,67.248,30405.0
2020-05-15 15:05:00,68.02,68.05,67.91,68.0,12639.0,67.2579,67.2876,67.1491,67.2381,12639.0
2020-05-15 15:10:00,67.98,67.99,67.81,67.95,11667.0,67.2184,67.2282,67.0503,67.1887,11667.0
2020-05-15 15:15:00,67.94,67.98,67.85,67.92,11319.0,67.1788,67.2184,67.0898,67.159,11319.0
2020-05-15 15:20:00,67.93,68.0,67.87,67.98,15346.0,67.1689,67.2381,67.1096,67.2184,15346.0
2020-05-15 15:25:00,67.99,68.11,67.97,68.01,74256.0,67.2282,67.3469,67.2085,67.248,74256.0
2020-05-15 15:30:00,68.01,68.03,67.81,67.83,47663.0,67.248,67.2678,67.0503,67.07,47663.0
2020-05-15 15:35:00,67.81,67.85,67.42,67.51,27141.0,67.0503,67.0898,66.6646,66.7536,27141.0
2020-05-15 15:40:00,67.52,67.73,67.47,67.68,23118.0,66.7635,66.9712,66.7141,66.9217,23118.0
2020-05-15 15:45:00,67.67,68.05,67.66,68.0,32882.0,66.9118,67.2876,66.9019,67.2381,32882.0
2020-05-15 15:50:00,67.97,68.23,67.85,68.16,61157.0,67.2085,67.4656,67.0898,67.3963,61157.0
2020-05-15 15:55:00,68.16,68.83,68.13,68.54,287513.0,67.3963,68.0588,67.3667,67.7721,287513.0
2020-05-18 09:30:00,72.17,73.99,72.08,73.7,340020.0,71.3614,73.161,71.2724,72.8743,340020.0
2020-05-18 09:35:00,73.7,73.84,72.85,73.08,132472.0,72.8743,73.0127,72.0338,72.2612,132472.0
2020-05-18 09:40:00,73.05,73.31,72.7,73.14,99672.0,72.2316,72.4886,71.8855,72.3205,99672.0
2020-05-18 09:45:00,73.06,73.29,72.86,73.16,74015.0,72.2414,72.4689,72.0437,72.3403,74015.0
2020-05-18 09:50:00,73.17,73.49,72.65,72.65,155925.0,72.3502,72.6666,71.836,71.836,155925.0
2020-05-18 09:55:00,72.65,73.27,72.52,73.17,109647.0,71.836,72.4491,71.7075,72.3502,109647.0
2020-05-18 10:00:00,73.17,73.61,73.08,73.5,113078.0,72.3502,72.7853,72.2612,72.6765,113078.0
2020-05-18 10:05:00,73.46,73.67,73.04,73.16,99921.0,72.637,72.8446,72.2217,72.3403,99921.0
2020-05-18 10:10:00,73.13,73.34,73.02,73.08,103716.0,72.3107,72.5183,72.2019,72.2612,103716.0
2020-05-18 10:15:00,73.08,73.27,73.01,73.21,78123.0,72.2612,72.4491,72.192,72.3898,78123.0
2020-05-18 10:20:00,73.26,73.26,73.05,73.14,59894.0,72.4392,72.4392,72.2316,72.3205,59894.0
2020-05-18 10:25:00,73.17,73.24,72.96,73.19,127027.0,72.3502,72.4194,72.1426,72.37,127027.0
2020-05-18 10:30:00,73.19,73.58,73.09,73.53,62309.0,72.37,72.7556,72.2711,72.7062,62309.0
2020-05-18 10:35:00,73.54,73.69,73.34,73.69,30530.0,72.7161,72.8644,72.5183,72.8644,30530.0
2020-05-18 10:40:00,73.65,74.02,73.61,74.0,94275.0,72.8248,73.1907,72.7853,73.1709,94275.0
2020-05-18 10:45:00,74.01,74.31,73.84,74.17,122404.0,73.1808,73.4774,73.0127,73.339,122404.0
2020-05-18 10:50:00,74.16,74.33,74.06,74.11,31165.0,73.3291,73.4972,73.2302,73.2797,31165.0
2020-05-18 10:55:00,74.09,74.2,73.91,73.92,48601.0,73.2599,73.3687,73.0819,73.0918,48601.0
2020-05-18 11:00:00,73.9,74.0,73.73,73.86,20175.0,73.072,73.1709,72.9039,73.0325,20175.0
2020-05-18 11:05:00,73.82,74.09,73.73,74.09,40452.0,72.9929,73.2599,72.9039,73.2599,40452.0
2020-05-18 11:10:00,74.11,74.14,73.77,73.89,22740.0,73.2797,73.3093,72.9435,73.0621,22740.0
2020-05-18 11:15:00,73.87,73.95,73.64,73.92,23294.0,73.0424,73.1215,72.8149,73.0918,23294.0
2020-05-18 11:20:00,73.97,74.19,73.95,74.12,80563.0,73.1412,73.3588,73.1215,73.2896,80563.0
2020-05-18 11:25:00,74.12,74.23,74.01,74.11,30054.0,73.2896,73.3983,73.1808,73.2797,30054.0
2020-05-18 11:30:00,74.11,74.39,73.98,74.34,24759.0,73.2797,73.5565,73.1511,73.5071,24759.0
2020-05-18 11:35:00,74.34,74.34,73.75,73.9,62776.0,73.5071,73.5071,72.9237,73.072,62776.0
2020-05-18 11:40:00,73.89,74.07,73.87,73.9,22691.0,73.0621,73.2401,73.0424,73.072,22691.0
2020-05-18 11:45:00,73.87,73.9,73.65,73.65,16641.0,73.0424,73.072,72.8248,72.8248,16641.0
2020-05-18 11:50:00,73.67,73.87,73.63,73.81,20718.0,72.8446,73.0424,72.8051,72.983,20718.0
2020-05-18 11:55:00,73.8,73.95,73.78,73.91,19967.0,72.9732,73.1215,72.9534,73.0819,19967.0
2020-05-18 12:00:00,73.89,73.99,73.78,73.78,22611.0,73.0621,73.161,72.9534,72.9534,22611.0
2020-05-18 12:05:00,73.76,73.95,73.75,73.82,39881.0,72.9336,73.1215,72.9237,72.9929,39881.0
2020-05-18 12:10:00,73.82,74.14,73.79,74.09,77615.0,72.9929,73.3093,72.9633,73.2599,77615.0
2020-05-18 12:15:00,74.06,74.13,73.96,73.96,41360.0,73.2302,73.2995,73.1314,73.1314,41360.0
2020-05-18 12:20:00,73.97,74.2,73.95,74.06,37710.0,73.1412,73.3687,73.1215,73.2302,37710.0
2020-05-18 12:25:00,74.06,74.11,73.95,74.06,20639.0,73.2302,73.2797,73.1215,73.2302,20639.0
2020-05-18 12:30:00,74.05,74.19,73.97,74.13,42981.0,73.2204,73.3588,73.1412,73.2995,42981.0
2020-05-18 12:35:00,74.13,74.19,74.01,74.07,70050.0,73.2995,73.3588,73.1808,73.2401,70050.0
2020-05-18 12:40:00,74.05,74.15,73.89,74.11,25451.0,73.2204,73.3192,73.0621,73.2797,25451.0
2020-05-18 12:45:00,74.14,74.17,73.98,74.02,29099.0,73.3093,73.339,73.1511,73.1907,29099.0
2020-05-18 12:50:00,74.03,74.23,74.03,74.19,20550.0,73.2006,73.3983,73.2006,73.3588,20550.0
2020-05-18 12:55:00,74.19,74.35,74.17,74.27,25843.0,73.3588,73.517,73.339,73.4379,25843.0
2020-05-18 13:00:00,74.31,74.67,74.29,74.6,38421.0,73.4774,73.8334,73.4577,73.7642,38421.0
2020-05-18 13:05:00,74.6,74.66,74.42,74.48,32040.0,73.7642,73.8235,73.5862,73.6455,32040.0
2020-05-18 13:10:00,74.41,74.65,74.37,74.51,30306.0,73.5763,73.8136,73.5368,73.6752,30306.0
2020-05-18 13:15:00,74.5,74.5,74.36,74.5,59846.0,73.6653,73.6653,73.5269,73.6653,59846.0
2020-05-18 13:20:00,74.51,74.57,74.39,74.39,52127.0,73.6752,73.7345,73.5565,73.5565,52127.0
2020-05-18 13:25:00,74.41,74.44,74.23,74.39,23766.0,73.5763,73.606,73.3983,73.5565,23766.0
2020-05-18 13:30:00,74.41,74.44,74.36,74.42,15039.0,73.5763,73.606,73.5269,73.5862,15039.0
2020-05-18 13:35:00,74.46,74.6,74.44,74.48,34351.0,73.6258,73.7642,73.606,73.6455,34351.0
2020-05-18 13:40:00,74.45,74.58,74.42,74.56,23714.0,73.6159,73.7444,73.5862,73.7246,23714.0
2020-05-18 13:45:00,74.55,74.59,74.4,74.45,18137.0,73.7147,73.7543,73.5664,73.6159,18137.0
2020-05-18 13:50:00,74.45,74.51,74.32,74.51,14174.0,73.6159,73.6752,73.4873,73.6752,14174.0
2020-05-18 13:55:00,74.49,74.53,74.38,74.44,10168.0,73.6554,73.695,73.5467,73.606,10168.0
2020-05-18 14:00:00,74.42,74.61,74.42,74.52,37625.0,73.5862,73.7741,73.5862,73.6851,37625.0
2020-05-18 14:05:00,74.52,74.59,74.31,74.41,29669.0,73.6851,73.7543,73.4774,73.5763,29669.0
2020-05-18 14:10:00,74.43,74.46,74.32,74.36,29496.0,73.5961,73.6258,73.4873,73.5269,29496.0
2020-05-18 14:15:00,74.32,74.32,74.04,74.14,23357.0,73.4873,73.4873,73.2105,73.3093,23357.0
2020-05-18 14:20:00,74.15,74.23,73.83,73.92,23977.0,73.3192,73.3983,73.0028,73.0918,23977.0
2020-05-18 14:25:00,73.92,74.02,73.86,73.92,18799.0,73.0918,73.1907,73.0325,73.0918,18799.0
2020-05-18 14:30:00,73.93,74.07,73.9,74.02,48614.0,73.1017,73.2401,73.072,73.1907,48614.0
2020-05-18 14:35:00,74.0,74.11,73.9,74.03,59364.0,73.1709,73.2797,73.072,73.2006,59364.0
2020-05-18 14:40:00,74.06,74.09,74.0,74.01,38256.0,73.2302,73.2599,73.1709,73.1808,38256.0
2020-05-18 14:45:00,74.03,74.05,73.88,73.88,22130.0,73.2006,73.2204,73.0523,73.0523,22130.0
2020-05-18 14:50:00,73.88,74.04,73.87,73.99,23901.0,73.0523,73.2105,73.0424,73.161,23901.0
2020-05-18 14:55:00,73.98,74.05,73.89,74.0,36417.0,73.1511,73.2204,73.0621,73.1709,36417.0
2020-05-18 15:00:00,74.0,74.06,73.99,74.03,136079.0,73.1709,73.2302,73.161,73.2006,136079.0
2020-05-18 15:05:00,74.03,74.06,73.96,73.99,70559.0,73.2006,73.2302,73.1314,73.161,70559.0
2020-05-18 15:10:00,73.99,74.0,73.9,73.93,25341.0,73.161,73.1709,73.072,73.1017,25341.0
2020-05-18 15:15:00,73.93,73.95,73.64,73.7,107558.0,73.1017,73.1215,72.8149,72.8743,107558.0
2020-05-18 15:20:00,73.69,73.7,73.55,73.63,143050.0,72.8644,72.8743,72.726,72.8051,143050.0
2020-05-18 15:25:00,73.65,73.68,73.59,73.64,66108.0,72.8248,72.8545,72.7655,72.8149,66108.0
2020-05-18 15:30:00,73.63,73.66,73.59,73.63,107344.0,72.8051,72.8347,72.7655,72.8051,107344.0
2020-05-18 15:35:00,73.63,73.63,73.47,73.49,76106.0,72.8051,72.8051,72.6468,72.6666,76106.0
2020-05-18 15:40:00,73.5,73.64,73.45,73.63,100783.0,72.6765,72.8149,72.6271,72.8051,100783.0
2020-05-18 15:45:00,73.62,73.66,73.45,73.5,137107.0,72.7952,72.8347,72.6271,72.6765,137107.0
2020-05-18 15:50:00,73.5,73.5,73.15,73.19,185446.0,72.6765,72.6765,72.3304,72.37,185446.0
2020-05-18 15:55:00,73.19,73.19,72.93,73.02,648154.0,72.37,72.37,72.1129,72.2019,648154.0
2020-05-19 09:30:00,73.04,73.39,72.34,72.34,66372.0,72.2217,72.5677,71.5295,71.5295,66372.0
2020-05-19 09:35:00,72.47,72.71,72.16,72.5,23240.0,71.6581,71.8954,71.3515,71.6877,23240.0
2020-05-19 09:40:00,72.56,72.62,71.82,72.54,29375.0,71.747,71.8064,71.0153,71.7273,29375.0
2020-05-19 09:45:00,72.58,72.59,72.04,72.04,69747.0,71.7668,71.7767,71.2329,71.2329,69747.0
2020-05-19 09:50:00,72.06,72.76,72.06,72.7,36030.0,71.2526,71.9448,71.2526,71.8855,36030.0
2020-05-19 09:55:00,72.79,73.28,72.79,73.17,62034.0,71.9745,72.459,71.9745,72.3502,62034.0
2020-05-19 10:00:00,73.19,73.25,72.96,73.08,27534.0,72.37,72.4293,72.1426,72.2612,27534.0
2020-05-19 10:05:00,73.11,73.63,73.1,73.53,58341.0,72.2909,72.8051,72.281,72.7062,58341.0
2020-05-19 10:10:00,73.5,73.71,73.29,73.62,31065.0,72.6765,72.8842,72.4689,72.7952,31065.0
2020-05-19 10:15:00,73.61,73.7,73.26,73.52,88275.0,72.7853,72.8743,72.4392,72.6963,88275.0
2020-05-19 10:20:00,73.51,73.93,73.5,73.86,27780.0,72.6864,73.1017,72.6765,73.0325,27780.0
2020-05-19 10:25:00,73.86,74.14,73.81,74.03,25848.0,73.0325,73.3093,72.983,73.2006,25848.0
2020-05-19 10:30:00,74.08,74.15,73.89,74.0,42985.0,73.25,73.3192,73.0621,73.1709,42985.0
2020-05-19 10:35:00,74.05,74.27,73.91,74.2,24321.0,73.2204,73.4379,73.0819,73.3687,24321.0
2020-05-19 10:40:00,74.16,74.17,73.71,73.82,44195.0,73.3291,73.339,72.8842,72.9929,44195.0
2020-05-19 10:45:00,73.92,74.5,73.92,74.42,38108.0,73.0918,73.6653,73.0918,73.5862,38108.0
2020-05-19 10:50:00,74.45,74.68,74.36,74.57,29204.0,73.6159,73.8433,73.5269,73.7345,29204.0
2020-05-19 10:55:00,74.6,74.9,74.46,74.85,22246.0,73.7642,74.0608,73.6258,74.0114,22246.0
2020-05-19 11:00:00,74.83,75.49,74.83,75.26,66809.0,73.9916,74.6442,73.9916,74.4168,66809.0
2020-05-19 11:05:00,75.25,75.43,75.14,75.38,37972.0,74.4069,74.5849,74.2981,74.5354,37972.0
2020-05-19 11:10:00,75.37,75.52,74.82,74.92,36614.0,74.5256,74.6739,73.9817,74.0806,36614.0
2020-05-19 11:15:00,74.95,75.52,74.92,75.38,31782.0,74.1103,74.6739,74.0806,74.5354,31782.0
2020-05-19 11:20:00,75.42,75.93,75.42,75.84,27523.0,74.575,75.0793,74.575,74.9903,27523.0
2020-05-19 11:25:00,75.85,76.3,75.67,76.05,75218.0,75.0002,75.4451,74.8222,75.1979,75218.0
2020-05-19 11:30:00,76.06,76.42,76.02,76.2,52257.0,75.2078,75.5638,75.1683,75.3463,52257.0
2020-05-19 11:35:00,76.15,76.32,75.97,76.01,63993.0,75.2968,75.4649,75.1188,75.1584,63993.0
2020-05-19 11:40:00,76.03,76.27,75.89,75.92,54234.0,75.1782,75.4155,75.0397,75.0694,54234.0
2020-05-19 11:45:00,75.98,76.1,75.85,75.85,34995.0,75.1287,75.2474,75.0002,75.0002,34995.0
2020-05-19 11:50:00,75.87,75.93,75.64,75.79,48876.0,75.02,75.0793,74.7925,74.9409,48876.0
2020-05-19 11:55:00,75.81,76.2,75.78,76.12,102604.0,74.9606,75.3463,74.931,75.2672,102604.0
2020-05-19 12:00:00,76.13,76.18,75.97,76.18,36104.0,75.277,75.3265,75.1188,75.3265,36104.0
2020-05-19 12:05:00,76.18,76.54,76.03,76.49,43276.0,75.3265,75.6825,75.1782,75.633,43276.0
2020-05-19 12:10:00,76.48,76.79,76.47,76.77,27520.0,75.6231,75.9297,75.6132,75.9099,27520.0
2020-05-19 12:15:00,76.77,76.84,76.53,76.59,29161.0,75.9099,75.9791,75.6726,75.7319,29161.0
2020-05-19 12:20:00,76.62,76.7,76.49,76.5,31327.0,75.7616,75.8407,75.633,75.6429,31327.0
2020-05-19 12:25:00,76.48,76.54,76.25,76.28,23393.0,75.6231,75.6825,75.3957,75.4254,23393.0
2020-05-19 12:30:00,76.32,76.46,76.18,76.26,30123.0,75.4649,75.6033,75.3265,75.4056,30123.0
2020-05-19 12:35:00,76.26,76.43,76.24,76.26,24257.0,75.4056,75.5737,75.3858,75.4056,24257.0
2020-05-19 12:40:00,76.28,76.49,76.28,76.47,18618.0,75.4254,75.633,75.4254,75.6132,18618.0
2020-05-19 12:45:00,76.45,76.6,76.39,76.53,30705.0,75.5935,75.7418,75.5341,75.6726,30705.0
2020-05-19 12:50:00,76.53,76.62,76.46,76.46,21975.0,75.6726,75.7616,75.6033,75.6033,21975.0
2020-05-19 12:55:00,76.45,76.51,76.34,76.39,19499.0,75.5935,75.6528,75.4847,75.5341,19499.0
2020-05-19 13:00:00,76.4,76.45,76.0,76.01,32424.0,75.544,75.5935,75.1485,75.1584,32424.0
2020-05-19 13:05:00,76.03,76.28,76.02,76.24,23986.0,75.1782,75.4254,75.1683,75.3858,23986.0
2020-05-19 13:10:00,76.21,76.58,76.2,76.51,21678.0,75.3562,75.722,75.3463,75.6528,21678.0
2020-05-19 13:15:00,76.49,76.84,76.47,76.64,32737.0,75.633,75.9791,75.6132,75.7813,32737.0
2020-05-19 13:20:00,76.7,76.83,76.62,76.82,17672.0,75.8407,75.9692,75.7616,75.9593,17672.0
2020-05-19 13:25:00,76.81,76.83,76.64,76.68,31976.0,75.9494,75.9692,75.7813,75.8209,31976.0
2020-05-19 13:30:00,76.69,76.76,76.56,76.63,31824.0,75.8308,75.9,75.7022,75.7714,31824.0
2020-05-19 13:35:00,76.64,76.73,76.61,76.73,20943.0,75.7813,75.8703,75.7517,75.8703,20943.0
2020-05-19 13:40:00,76.71,76.96,76.69,76.92,29691.0,75.8505,76.0977,75.8308,76.0582,29691.0
2020-05-19 13:45:00,76.91,77.08,76.91,77.08,31810.0,76.0483,76.2164,76.0483,76.2164,31810.0
2020-05-19 13:50:00,77.05,77.06,76.78,76.95,28362.0,76.1867,76.1966,75.9198,76.0879,28362.0
2020-05-19 13:55:00,76.92,77.01,76.77,76.77,56219.0,76.0582,76.1472,75.9099,75.9099,56219.0
2020-05-19 14:00:00,76.79,76.84,76.51,76.72,21083.0,75.9297,75.9791,75.6528,75.8604,21083.0
2020-05-19 14:05:00,76.71,76.91,76.71,76.84,12796.0,75.8505,76.0483,75.8505,75.9791,12796.0
2020-05-19 14:10:00,76.88,76.95,76.81,76.9,22236.0,76.0186,76.0879,75.9494,76.0384,22236.0
2020-05-19 14:15:00,76.92,76.92,76.7,76.8,40264.0,76.0582,76.0582,75.8407,75.9395,40264.0
2020-05-19 14:20:00,76.79,76.93,76.68,76.92,20683.0,75.9297,76.0681,75.8209,76.0582,20683.0
2020-05-19 14:25:00,76.92,76.94,76.71,76.71,20645.0,76.0582,76.078,75.8505,75.8505,20645.0
2020-05-19 14:30:00,76.69,76.71,76.47,76.6,17693.0,75.8308,75.8505,75.6132,75.7418,17693.0
2020-05-19 14:35:00,76.57,76.66,76.52,76.66,15727.0,75.7121,75.8011,75.6627,75.8011,15727.0
2020-05-19 14:40:00,76.67,76.69,76.49,76.58,20839.0,75.811,75.8308,75.633,75.722,20839.0
2020-05-19 14:45:00,76.59,76.68,76.55,76.65,14349.0,75.7319,75.8209,75.6923,75.7912,14349.0
2020-05-19 14:50:00,76.66,76.66,76.5,76.55,15851.0,75.8011,75.8011,75.6429,75.6923,15851.0
2020-05-19 14:55:00,76.53,76.56,75.65,75.82,68313.0,75.6726,75.7022,74.8024,74.9705,68313.0
2020-05-19 15:00:00,75.79,76.1,75.71,75.97,31514.0,74.9409,75.2474,74.8618,75.1188,31514.0
2020-05-19 15:05:00,75.95,76.32,75.95,76.14,24693.0,75.0991,75.4649,75.0991,75.2869,24693.0
2020-05-19 15:10:00,76.14,76.49,76.08,76.36,28327.0,75.2869,75.633,75.2276,75.5045,28327.0
2020-05-19 15:15:00,76.39,76.6,76.28,76.33,54907.0,75.5341,75.7418,75.4254,75.4748,54907.0
2020-05-19 15:20:00,76.33,76.39,76.14,76.19,41925.0,75.4748,75.5341,75.2869,75.3364,41925.0
2020-05-19 15:25:00,76.24,76.4,76.07,76.38,37204.0,75.3858,75.544,75.2177,75.5242,37204.0
2020-05-19 15:30:00,76.39,76.44,76.09,76.35,58404.0,75.5341,75.5836,75.2375,75.4946,58404.0
2020-05-19 15:35:00,76.36,76.39,75.88,76.0,90495.0,75.5045,75.5341,75.0298,75.1485,90495.0
2020-05-19 15:40:00,75.99,76.0,75.77,75.79,60118.0,75.1386,75.1485,74.9211,74.9409,60118.0
2020-05-19 15:45:00,75.79,75.88,75.6,75.67,36580.0,74.9409,75.0298,74.753,74.8222,36580.0
2020-05-19 15:50:00,75.65,75.68,74.96,75.06,113522.0,74.8024,74.8321,74.1202,74.219,113522.0
2020-05-19 15:55:00,75.08,75.37,75.03,75.31,234459.0,74.2388,74.5256,74.1894,74.4662,234459.0
2020-05-20 09:30:00,76.86,77.72,76.58,77.35,87059.0,75.9989,76.8492,75.722,76.4834,87059.0
2020-05-20 09:35:00,77.45,77.78,77.21,77.29,54969.0,76.5823,76.9086,76.3449,76.4241,54969.0
2020-05-20 09:40:00,77.25,77.32,76.78,76.95,92790.0,76.3845,76.4537,75.9198,76.0879,92790.0
2020-05-20 09:45:00,77.02,77.27,76.82,77.12,50668.0,76.1571,76.4043,75.9593,76.256,50668.0
2020-05-20 09:50:00,77.08,77.14,76.78,77.11,18534.0,76.2164,76.2757,75.9198,76.2461,18534.0
2020-05-20 09:55:00,77.07,77.31,76.91,77.01,30454.0,76.2065,76.4438,76.0483,76.1472,30454.0
2020-05-20 10:00:00,77.02,77.2,76.9,77.03,19183.0,76.1571,76.3351,76.0384,76.167,19183.0
2020-05-20 10:05:00,76.98,77.14,76.9,76.9,37444.0,76.1175,76.2757,76.0384,76.0384,37444.0
2020-05-20 10:10:00,76.95,77.04,76.56,76.75,37124.0,76.0879,76.1769,75.7022,75.8901,37124.0
2020-05-20 10:15:00,76.71,76.83,76.54,76.59,13882.0,75.8505,75.9692,75.6825,75.7319,13882.0
2020-05-20 10:20:00,76.58,76.82,76.5,76.61,12678.0,75.722,75.9593,75.6429,75.7517,12678.0
2020-05-20 10:25:00,76.54,76.59,76.04,76.28,36493.0,75.6825,75.7319,75.1881,75.4254,36493.0
2020-05-20 10:30:00,76.28,76.6,76.18,76.58,16479.0,75.4254,75.7418,75.3265,75.722,16479.0
2020-05-20 10:35:00,76.6,76.64,76.39,76.64,19018.0,75.7418,75.7813,75.5341,75.7813,19018.0
2020-05-20 10:40:00,76.55,76.68,76.5,76.6,16597.0,75.6923,75.8209,75.6429,75.7418,16597.0
2020-05-20 10:45:00,76.62,76.78,76.51,76.63,21436.0,75.7616,75.9198,75.6528,75.7714,21436.0
2020-05-20 10:50:00,76.68,76.84,76.64,76.8,18590.0,75.8209,75.9791,75.7813,75.9395,18590.0
2020-05-20 10:55:00,76.77,76.98,76.75,76.84,13360.0,75.9099,76.1175,75.8901,75.9791,13360.0
2020-05-20 11:00:00,76.78,76.78,76.11,76.22,13375.0,75.9198,75.9198,75.2573,75.366,13375.0
2020-05-20 11:05:00,76.11,76.28,75.94,76.16,26082.0,75.2573,75.4254,75.0892,75.3067,26082.0
2020-05-20 11:10:00,76.19,76.56,76.1,76.52,19010.0,75.3364,75.7022,75.2474,75.6627,19010.0
2020-05-20 11:15:00,76.52,76.86,76.37,76.86,24194.0,75.6627,75.9989,75.5144,75.9989,24194.0
2020-05-20 11:20:00,76.8,76.9,76.73,76.81,17123.0,75.9395,76.0384,75.8703,75.9494,17123.0
2020-05-20 11:25:00,76.79,77.04,76.79,76.95,17481.0,75.9297,76.1769,75.9297,76.0879,17481.0
2020-05-20 11:30:00,76.95,77.0,76.75,77.0,20407.0,76.0879,76.1373,75.8901,76.1373,20407.0
2020-05-20 11:35:00,77.01,77.04,76.73,76.82,21839.0,76.1472,76.1769,75.8703,75.9593,21839.0
2020-05-20 11:40:00,76.84,77.14,76.82,77.11,64287.0,75.9791,76.2757,75.9593,76.2461,64287.0
2020-05-20 11:45:00,77.11,77.34,77.11,77.21,19792.0,76.2461,76.4735,76.2461,76.3449,19792.0
2020-05-20 11:50:00,77.18,77.41,77.12,77.19,34759.0,76.3153,76.5427,76.256,76.3252,34759.0
2020-05-20 11:55:00,77.13,77.5,77.13,77.49,18581.0,76.2658,76.6317,76.2658,76.6218,18581.0
2020-05-20 12:00:00,77.49,77.65,77.34,77.65,29634.0,76.6218,76.78,76.4735,76.78,29634.0
2020-05-20 12:05:00,77.63,77.71,77.55,77.59,42778.0,76.7602,76.8393,76.6811,76.7207,42778.0
2020-05-20 12:10:00,77.58,77.65,77.41,77.65,28663.0,76.7108,76.78,76.5427,76.78,28663.0
2020-05-20 12:15:00,77.61,77.68,77.47,77.55,60253.0,76.7405,76.8097,76.602,76.6811,60253.0
2020-05-20 12:20:00,77.58,77.63,77.45,77.52,58238.0,76.7108,76.7602,76.5823,76.6515,58238.0
2020-05-20 12:25:00,77.52,77.81,77.49,77.77,30730.0,76.6515,76.9382,76.6218,76.8987,30730.0
2020-05-20 12:30:00,77.78,77.8,77.62,77.65,17029.0,76.9086,76.9283,76.7504,76.78,17029.0
2020-05-20 12:35:00,77.65,77.66,77.47,77.57,25076.0,76.78,76.7899,76.602,76.7009,25076.0
2020-05-20 12:40:00,77.57,77.65,77.49,77.5,19286.0,76.7009,76.78,76.6218,76.6317,19286.0
2020-05-20 12:45:00,77.51,77.72,77.48,77.57,37684.0,76.6416,76.8492,76.6119,76.7009,37684.0
2020-05-20 12:50:00,77.57,77.86,77.56,77.82,21185.0,76.7009,76.9877,76.691,76.9481,21185.0
2020-05-20 12:55:00,77.77,78.0,77.68,77.84,36649.0,76.8987,77.1261,76.8097,76.9679,36649.0
2020-05-20 13:00:00,77.81,77.84,77.63,77.72,16625.0,76.9382,76.9679,76.7602,76.8492,16625.0
2020-05-20 13:05:00,77.73,77.76,77.58,77.61,15184.0,76.8591,76.8888,76.7108,76.7405,15184.0
2020-05-20 13:10:00,77.6,77.77,77.56,77.71,13187.0,76.7306,76.8987,76.691,76.8393,13187.0
2020-05-20 13:15:00,77.7,77.72,77.56,77.72,17619.0,76.8295,76.8492,76.691,76.8492,17619.0
2020-05-20 13:20:00,77.7,77.83,77.63,77.74,37714.0,76.8295,76.958,76.7602,76.869,37714.0
2020-05-20 13:25:00,77.75,77.8,77.68,77.73,19189.0,76.8789,76.9283,76.8097,76.8591,19189.0
2020-05-20 13:30:00,77.75,77.81,77.51,77.53,21892.0,76.8789,76.9382,76.6416,76.6614,21892.0
2020-05-20 13:35:00,77.55,77.62,77.43,77.59,40784.0,76.6811,76.7504,76.5625,76.7207,40784.0
2020-05-20 13:40:00,77.61,77.64,77.47,77.63,28451.0,76.7405,76.7701,76.602,76.7602,28451.0
2020-05-20 13:45:00,77.62,77.67,77.48,77.58,28897.0,76.7504,76.7998,76.6119,76.7108,28897.0
2020-05-20 13:50:00,77.57,77.63,77.47,77.55,13972.0,76.7009,76.7602,76.602,76.6811,13972.0
2020-05-20 13:55:00,77.56,77.7,77.55,77.66,45066.0,76.691,76.8295,76.6811,76.7899,45066.0
2020-05-20 14:00:00,77.7,77.7,77.36,77.54,49104.0,76.8295,76.8295,76.4933,76.6712,49104.0
2020-05-20 14:05:00,77.63,77.73,77.47,77.47,15150.0,76.7602,76.8591,76.602,76.602,15150.0
2020-05-20 14:10:00,77.5,77.62,77.42,77.53,89822.0,76.6317,76.7504,76.5526,76.6614,89822.0
2020-05-20 14:15:00,77.54,77.66,77.42,77.61,33551.0,76.6712,76.7899,76.5526,76.7405,33551.0
2020-05-20 14:20:00,77.6,77.98,77.59,77.93,29228.0,76.7306,77.1063,76.7207,77.0569,29228.0
2020-05-20 14:25:00,77.89,77.98,77.83,77.93,31787.0,77.0173,77.1063,76.958,77.0569,31787.0
2020-05-20 14:30:00,77.91,77.99,77.88,77.94,12924.0,77.0371,77.1162,77.0074,77.0668,12924.0
2020-05-20 14:35:00,77.94,78.15,77.89,78.14,28584.0,77.0668,77.2744,77.0173,77.2645,28584.0
2020-05-20 14:40:00,78.11,78.15,77.97,78.13,23852.0,77.2349,77.2744,77.0964,77.2546,23852.0
2020-05-20 14:45:00,78.1,78.32,78.09,78.26,37096.0,77.225,77.4425,77.2151,77.3832,37096.0
2020-05-20 14:50:00,78.27,78.28,78.15,78.18,47184.0,77.3931,77.403,77.2744,77.3041,47184.0
2020-05-20 14:55:00,78.18,78.22,77.99,78.02,48391.0,77.3041,77.3436,77.1162,77.1459,48391.0
2020-05-20 15:00:00,78.02,78.06,77.69,77.72,72305.0,77.1459,77.1854,76.8196,76.8492,72305.0
2020-05-20 15:05:00,77.72,77.72,77.49,77.56,38029.0,76.8492,76.8492,76.6218,76.691,38029.0
2020-05-20 15:10:00,77.57,77.62,77.22,77.56,48064.0,76.7009,76.7504,76.3548,76.691,48064.0
2020-05-20 15:15:00,77.59,77.75,77.57,77.72,40178.0,76.7207,76.8789,76.7009,76.8492,40178.0
2020-05-20 15:20:00,77.7,77.86,77.7,77.76,30682.0,76.8295,76.9877,76.8295,76.8888,30682.0
2020-05-20 15:25:00,77.77,77.89,77.69,77.84,26770.0,76.8987,77.0173,76.8196,76.9679,26770.0
2020-05-20 15:30:00,77.85,77.86,77.69,77.83,42175.0,76.9778,76.9877,76.8196,76.958,42175.0
2020-05-20 15:35:00,77.84,77.89,77.76,77.83,32020.0,76.9679,77.0173,76.8888,76.958,32020.0
2020-05-20 15:40:00,77.83,77.88,77.73,77.87,32938.0,76.958,77.0074,76.8591,76.9976,32938.0
2020-05-20 15:45:00,77.84,77.88,77.55,77.59,42233.0,76.9679,77.0074,76.6811,76.7207,42233.0
2020-05-20 15:50:00,77.58,77.63,77.41,77.54,87209.0,76.7108,76.7602,76.5427,76.6712,87209.0
2020-05-20 15:55:00,77.56,77.73,77.54,77.72,183618.0,76.691,76.8591,76.6712,76.8492,183618.0
2020-05-21 09:30:00,77.15,77.71,76.88,77.64,64781.0,76.2856,76.8393,76.0186,76.7701,64781.0
2020-05-21 09:35:00,77.57,78.1,77.49,78.04,13477.0,76.7009,77.225,76.6218,77.1656,13477.0
2020-05-21 09:40:00,78.06,78.45,77.73,78.31,23886.0,77.1854,77.5711,76.8591,77.4326,23886.0
2020-05-21 09:45:00,78.35,78.4,78.0,78.19,22284.0,77.4722,77.5216,77.1261,77.314,22284.0
2020-05-21 09:50:00,78.1,78.29,77.75,77.97,19388.0,77.225,77.4128,76.8789,77.0964,19388.0
2020-05-21 09:55:00,77.87,78.11,77.66,78.08,12483.0,76.9976,77.2349,76.7899,77.2052,12483.0
2020-05-21 10:00:00,78.07,78.27,77.89,78.05,30823.0,77.1953,77.3931,77.0173,77.1755,30823.0
2020-05-21 10:05:00,78.0,78.37,77.89,78.36,44451.0,77.1261,77.4919,77.0173,77.4821,44451.0
2020-05-21 10:10:00,78.36,78.65,78.26,78.47,50199.0,77.4821,77.7688,77.3832,77.5908,50199.0
2020-05-21 10:15:00,78.52,78.71,78.41,78.5,35714.0,77.6403,77.8281,77.5315,77.6205,35714.0
2020-05-21 10:20:00,78.5,78.86,78.43,78.81,33020.0,77.6205,77.9765,77.5513,77.927,33020.0
2020-05-21 10:25:00,78.84,78.84,78.36,78.42,16501.0,77.9567,77.9567,77.4821,77.5414,16501.0
2020-05-21 10:30:00,78.41,78.41,78.17,78.31,45854.0,77.5315,77.5315,77.2942,77.4326,45854.0
2020-05-21 10:35:00,78.28,78.28,77.48,77.5,41975.0,77.403,77.403,76.6119,76.6317,41975.0
2020-05-21 10:40:00,77.49,77.78,77.48,77.67,30493.0,76.6218,76.9086,76.6119,76.7998,30493.0
2020-05-21 10:45:00,77.62,77.66,77.22,77.26,64717.0,76.7504,76.7899,76.3548,76.3944,64717.0
2020-05-21 10:50:00,77.3,77.42,77.2,77.31,11017.0,76.4339,76.5526,76.3351,76.4438,11017.0
2020-05-21 10:55:00,77.34,77.35,76.98,77.1,56508.0,76.4735,76.4834,76.1175,76.2362,56508.0
2020-05-21 11:00:00,77.06,77.06,76.32,76.33,46202.0,76.1966,76.1966,75.4649,75.4748,46202.0
2020-05-21 11:05:00,76.39,76.71,76.03,76.71,67795.0,75.5341,75.8505,75.1782,75.8505,67795.0
2020-05-21 11:10:00,76.69,76.83,76.34,76.76,35058.0,75.8308,75.9692,75.4847,75.9,35058.0
2020-05-21 11:15:00,76.73,76.83,76.15,76.28,25736.0,75.8703,75.9692,75.2968,75.4254,25736.0
2020-05-21 11:20:00,76.34,76.48,75.83,76.09,30418.0,75.4847,75.6231,74.9804,75.2375,30418.0
2020-05-21 11:25:00,76.03,76.5,76.0,76.49,10373.0,75.1782,75.6429,75.1485,75.633,10373.0
2020-05-21 11:30:00,76.51,76.87,76.5,76.85,17751.0,75.6528,76.0088,75.6429,75.989,17751.0
2020-05-21 11:35:00,76.83,77.09,76.81,77.02,24682.0,75.9692,76.2263,75.9494,76.1571,24682.0
2020-05-21 11:40:00,77.09,77.22,76.89,76.97,10869.0,76.2263,76.3548,76.0285,76.1076,10869.0
2020-05-21 11:45:00,77.04,77.14,76.89,76.99,11895.0,76.1769,76.2757,76.0285,76.1274,11895.0
2020-05-21 11:50:00,77.0,77.09,76.87,76.96,30337.0,76.1373,76.2263,76.0088,76.0977,30337.0
2020-05-21 11:55:00,76.96,77.06,76.95,77.05,8376.0,76.0977,76.1966,76.0879,76.1867,8376.0
2020-05-21 12:00:00,77.07,77.42,77.07,77.41,29123.0,76.2065,76.5526,76.2065,76.5427,29123.0
2020-05-21 12:05:00,77.41,77.57,77.39,77.49,15820.0,76.5427,76.7009,76.5229,76.6218,15820.0
2020-05-21 12:10:00,77.5,77.58,77.4,77.51,12454.0,76.6317,76.7108,76.5328,76.6416,12454.0
2020-05-21 12:15:00,77.48,77.49,77.31,77.39,16636.0,76.6119,76.6218,76.4438,76.5229,16636.0
2020-05-21 12:20:00,77.45,77.67,77.45,77.66,8476.0,76.5823,76.7998,76.5823,76.7899,8476.0
2020-05-21 12:25:00,77.62,77.76,77.55,77.6,12795.0,76.7504,76.8888,76.6811,76.7306,12795.0
2020-05-21 12:30:00,77.56,77.56,77.3,77.4,9081.0,76.691,76.691,76.4339,76.5328,9081.0
2020-05-21 12:35:00,77.34,77.5,77.34,77.44,9114.0,76.4735,76.6317,76.4735,76.5724,9114.0
2020-05-21 12:40:00,77.46,77.69,77.46,77.62,5055.0,76.5921,76.8196,76.5921,76.7504,5055.0
2020-05-21 12:45:00,77.67,77.79,77.57,77.77,8209.0,76.7998,76.9184,76.7009,76.8987,8209.0
2020-05-21 12:50:00,77.78,77.83,77.52,77.76,15145.0,76.9086,76.958,76.6515,76.8888,15145.0
2020-05-21 12:55:00,77.71,77.71,77.5,77.59,6767.0,76.8393,76.8393,76.6317,76.7207,6767.0
2020-05-21 13:00:00,77.63,77.84,77.52,77.83,12618.0,76.7602,76.9679,76.6515,76.958,12618.0
2020-05-21 13:05:00,77.77,77.91,77.71,77.77,14051.0,76.8987,77.0371,76.8393,76.8987,14051.0
2020-05-21 13:10:00,77.82,77.99,77.82,77.95,29551.0,76.9481,77.1162,76.9481,77.0767,29551.0
2020-05-21 13:15:00,77.96,78.05,77.91,78.0,22564.0,77.0865,77.1755,77.0371,77.1261,22564.0
2020-05-21 13:20:00,77.97,78.04,77.91,78.04,18720.0,77.0964,77.1656,77.0371,77.1656,18720.0
2020-05-21 13:25:00,78.03,78.03,77.92,78.0,11795.0,77.1558,77.1558,77.047,77.1261,11795.0
2020-05-21 13:30:00,78.02,78.11,77.95,78.09,10073.0,77.1459,77.2349,77.0767,77.2151,10073.0
2020-05-21 13:35:00,78.08,78.17,77.97,78.03,14644.0,77.2052,77.2942,77.0964,77.1558,14644.0
2020-05-21 13:40:00,78.04,78.2,77.98,78.16,9966.0,77.1656,77.3239,77.1063,77.2843,9966.0
2020-05-21 13:45:00,78.17,78.17,77.99,78.06,39514.0,77.2942,77.2942,77.1162,77.1854,39514.0
2020-05-21 13:50:00,78.04,78.09,77.98,78.0,32589.0,77.1656,77.2151,77.1063,77.1261,32589.0
2020-05-21 13:55:00,78.0,78.04,77.9,77.92,17868.0,77.1261,77.1656,77.0272,77.047,17868.0
2020-05-21 14:00:00,77.91,78.1,77.91,78.01,34582.0,77.0371,77.225,77.0371,77.136,34582.0
2020-05-21 14:05:00,77.97,77.97,77.6,77.76,47515.0,77.0964,77.0964,76.7306,76.8888,47515.0
2020-05-21 14:10:00,77.76,77.77,77.59,77.64,11124.0,76.8888,76.8987,76.7207,76.7701,11124.0
2020-05-21 14:15:00,77.66,78.02,77.65,78.0,46376.0,76.7899,77.1459,76.78,77.1261,46376.0
2020-05-21 14:20:00,78.0,78.08,77.88,78.0,43674.0,77.1261,77.2052,77.0074,77.1261,43674.0
2020-05-21 14:25:00,77.98,78.11,77.94,78.01,24875.0,77.1063,77.2349,77.0668,77.136,24875.0
2020-05-21 14:30:00,78.02,78.05,77.91,77.97,11472.0,77.1459,77.1755,77.0371,77.0964,11472.0
2020-05-21 14:35:00,77.96,77.96,77.64,77.78,14363.0,77.0865,77.0865,76.7701,76.9086,14363.0
2020-05-21 14:40:00,77.75,77.8,77.68,77.77,11130.0,76.8789,76.9283,76.8097,76.8987,11130.0
2020-05-21 14:45:00,77.76,77.76,77.52,77.63,18005.0,76.8888,76.8888,76.6515,76.7602,18005.0
2020-05-21 14:50:00,77.65,77.76,77.6,77.66,14065.0,76.78,76.8888,76.7306,76.7899,14065.0
2020-05-21 14:55:00,77.66,77.69,77.56,77.68,23364.0,76.7899,76.8196,76.691,76.8097,23364.0
2020-05-21 15:00:00,77.69,77.88,77.67,77.74,18030.0,76.8196,77.0074,76.7998,76.869,18030.0
2020-05-21 15:05:00,77.75,77.98,77.71,77.92,14781.0,76.8789,77.1063,76.8393,77.047,14781.0
2020-05-21 15:10:00,77.92,77.98,77.78,77.83,77088.0,77.047,77.1063,76.9086,76.958,77088.0
2020-05-21 15:15:00,77.83,77.94,77.79,77.89,26071.0,76.958,77.0668,76.9184,77.0173,26071.0
2020-05-21 15:20:00,77.88,78.0,77.88,77.98,22898.0,77.0074,77.1261,77.0074,77.1063,22898.0
2020-05-21 15:25:00,78.0,78.0,77.78,77.82,33899.0,77.1261,77.1261,76.9086,76.9481,33899.0
2020-05-21 15:30:00,77.83,77.83,77.58,77.64,46423.0,76.958,76.958,76.7108,76.7701,46423.0
2020-05-21 15:35:00,77.67,77.68,77.43,77.6,40980.0,76.7998,76.8097,76.5625,76.7306,40980.0
2020-05-21 15:40:00,77.56,77.56,77.19,77.25,67819.0,76.691,76.691,76.3252,76.3845,67819.0
2020-05-21 15:45:00,77.23,77.55,77.15,77.41,67830.0,76.3647,76.6811,76.2856,76.5427,67830.0
2020-05-21 15:50:00,77.48,77.68,77.43,77.59,56055.0,76.6119,76.8097,76.5625,76.7207,56055.0
2020-05-21 15:55:00,77.57,77.71,77.49,77.67,132715.0,76.7009,76.8393,76.6218,76.7998,132715.0
2020-05-22 09:30:00,78.0,78.0,77.57,77.78,51884.0,77.1261,77.1261,76.7009,76.9086,51884.0
2020-05-22 09:35:00,77.71,78.0,77.41,77.51,20932.0,76.8393,77.1261,76.5427,76.6416,20932.0
2020-05-22 09:40:00,77.42,77.56,77.07,77.23,15031.0,76.5526,76.691,76.2065,76.3647,15031.0
2020-05-22 09:45:00,77.27,77.82,77.2,77.81,10315.0,76.4043,76.9481,76.3351,76.9382,10315.0
2020-05-22 09:50:00,77.71,77.71,77.14,77.21,22297.0,76.8393,76.8393,76.2757,76.3449,22297.0
2020-05-22 09:55:00,77.3,77.52,77.07,77.51,22886.0,76.4339,76.6515,76.2065,76.6416,22886.0
2020-05-22 10:00:00,77.43,77.6,77.21,77.46,23446.0,76.5625,76.7306,76.3449,76.5921,23446.0
2020-05-22 10:05:00,77.46,77.46,77.04,77.35,21882.0,76.5921,76.5921,76.1769,76.4834,21882.0
2020-05-22 10:10:00,77.26,77.32,76.78,76.78,16648.0,76.3944,76.4537,75.9198,75.9198,16648.0
2020-05-22 10:15:00,76.81,77.21,76.75,77.15,11745.0,75.9494,76.3449,75.8901,76.2856,11745.0
2020-05-22 10:20:00,77.25,77.38,77.14,77.22,12424.0,76.3845,76.513,76.2757,76.3548,12424.0
2020-05-22 10:25:00,77.27,77.56,77.15,77.54,17886.0,76.4043,76.691,76.2856,76.6712,17886.0
2020-05-22 10:30:00,77.52,77.68,77.4,77.63,29202.0,76.6515,76.8097,76.5328,76.7602,29202.0
2020-05-22 10:35:00,77.57,77.59,77.35,77.42,10600.0,76.7009,76.7207,76.4834,76.5526,10600.0
2020-05-22 10:40:00,77.48,77.5,77.15,77.15,16243.0,76.6119,76.6317,76.2856,76.2856,16243.0
2020-05-22 10:45:00,77.2,77.22,76.81,76.82,11156.0,76.3351,76.3548,75.9494,75.9593,11156.0
2020-05-22 10:50:00,76.76,76.93,76.69,76.76,24946.0,75.9,76.0681,75.8308,75.9,24946.0
2020-05-22 10:55:00,76.76,77.03,76.71,76.97,8779.0,75.9,76.167,75.8505,76.1076,8779.0
2020-05-22 11:00:00,76.95,77.29,76.94,77.19,20118.0,76.0879,76.4241,76.078,76.3252,20118.0
2020-05-22 11:05:00,77.15,77.27,77.02,77.27,4938.0,76.2856,76.4043,76.1571,76.4043,4938.0
2020-05-22 11:10:00,77.15,77.48,77.13,77.43,21295.0,76.2856,76.6119,76.2658,76.5625,21295.0
2020-05-22 11:15:00,77.46,77.59,77.4,77.57,9976.0,76.5921,76.7207,76.5328,76.7009,9976.0
2020-05-22 11:20:00,77.55,77.55,77.29,77.32,13079.0,76.6811,76.6811,76.4241,76.4537,13079.0
2020-05-22 11:25:00,77.25,77.48,77.2,77.48,11944.0,76.3845,76.6119,76.3351,76.6119,11944.0
2020-05-22 11:30:00,77.49,77.59,77.42,77.58,14982.0,76.6218,76.7207,76.5526,76.7108,14982.0
2020-05-22 11:35:00,77.56,77.66,77.48,77.66,13754.0,76.691,76.7899,76.6119,76.7899,13754.0
2020-05-22 11:40:00,77.66,77.7,77.56,77.67,7339.0,76.7899,76.8295,76.691,76.7998,7339.0
2020-05-22 11:45:00,77.66,77.78,77.56,77.78,7247.0,76.7899,76.9086,76.691,76.9086,7247.0
2020-05-22 11:50:00,77.75,77.87,77.7,77.87,9672.0,76.8789,76.9976,76.8295,76.9976,9672.0
2020-05-22 11:55:00,77.86,77.9,77.75,77.89,25894.0,76.9877,77.0272,76.8789,77.0173,25894.0
2020-05-22 12:00:00,77.89,77.98,77.83,77.88,10910.0,77.0173,77.1063,76.958,77.0074,10910.0
2020-05-22 12:05:00,77.87,77.89,77.65,77.74,11991.0,76.9976,77.0173,76.78,76.869,11991.0
2020-05-22 12:10:00,77.74,77.84,77.73,77.83,9691.0,76.869,76.9679,76.8591,76.958,9691.0
2020-05-22 12:15:00,77.8,77.92,77.74,77.91,15035.0,76.9283,77.047,76.869,77.0371,15035.0
2020-05-22 12:20:00,77.91,77.91,77.74,77.86,12179.0,77.0371,77.0371,76.869,76.9877,12179.0
2020-05-22 12:25:00,77.84,77.85,77.67,77.7,25127.0,76.9679,76.9778,76.7998,76.8295,25127.0
2020-05-22 12:30:00,77.7,77.73,77.58,77.59,11584.0,76.8295,76.8591,76.7108,76.7207,11584.0
2020-05-22 12:35:00,77.59,77.82,77.59,77.78,23217.0,76.7207,76.9481,76.7207,76.9086,23217.0
2020-05-22 12:40:00,77.76,77.8,77.58,77.67,18484.0,76.8888,76.9283,76.7108,76.7998,18484.0
2020-05-22 12:45:00,77.73,77.73,77.56,77.56,10212.0,76.8591,76.8591,76.691,76.691,10212.0
2020-05-22 12:50:00,77.57,77.72,77.56,77.71,9416.0,76.7009,76.8492,76.691,76.8393,9416.0
2020-05-22 12:55:00,77.72,77.75,77.66,77.75,18398.0,76.8492,76.8789,76.7899,76.8789,18398.0
2020-05-22 13:00:00,77.78,78.01,77.76,78.0,37974.0,76.9086,77.136,76.8888,77.1261,37974.0
2020-05-22 13:05:00,78.0,78.0,77.9,78.0,25459.0,77.1261,77.1261,77.0272,77.1261,25459.0
2020-05-22 13:10:00,77.98,77.99,77.9,77.97,8082.0,77.1063,77.1162,77.0272,77.0964,8082.0
2020-05-22 13:15:00,77.95,77.99,77.91,77.97,7032.0,77.0767,77.1162,77.0371,77.0964,7032.0
2020-05-22 13:20:00,77.98,78.01,77.95,77.99,16228.0,77.1063,77.136,77.0767,77.1162,16228.0
2020-05-22 13:25:00,78.0,78.11,77.93,77.97,13849.0,77.1261,77.2349,77.0569,77.0964,13849.0
2020-05-22 13:30:00,77.95,78.24,77.95,78.22,16046.0,77.0767,77.3634,77.0767,77.3436,16046.0
2020-05-22 13:35:00,78.22,78.34,78.19,78.24,25624.0,77.3436,77.4623,77.314,77.3634,25624.0
2020-05-22 13:40:00,78.23,78.36,78.21,78.3,10518.0,77.3535,77.4821,77.3337,77.4227,10518.0
2020-05-22 13:45:00,78.32,78.4,78.21,78.25,23985.0,77.4425,77.5216,77.3337,77.3733,23985.0
2020-05-22 13:50:00,78.25,78.29,78.23,78.25,21416.0,77.3733,77.4128,77.3535,77.3733,21416.0
2020-05-22 13:55:00,78.25,78.4,78.23,78.36,57932.0,77.3733,77.5216,77.3535,77.4821,57932.0
2020-05-22 14:00:00,78.36,78.63,78.35,78.58,22661.0,77.4821,77.749,77.4722,77.6996,22661.0
2020-05-22 14:05:00,78.57,78.67,78.51,78.67,8619.0,77.6897,77.7886,77.6304,77.7886,8619.0
2020-05-22 14:10:00,78.66,78.79,78.61,78.63,29068.0,77.7787,77.9072,77.7293,77.749,29068.0
2020-05-22 14:15:00,78.63,78.63,78.4,78.41,25143.0,77.749,77.749,77.5216,77.5315,25143.0
2020-05-22 14:20:00,78.41,78.43,78.25,78.33,29464.0,77.5315,77.5513,77.3733,77.4524,29464.0
2020-05-22 14:25:00,78.32,78.33,78.06,78.14,39810.0,77.4425,77.4524,77.1854,77.2645,39810.0
2020-05-22 14:30:00,78.14,78.15,77.96,78.14,80517.0,77.2645,77.2744,77.0865,77.2645,80517.0
2020-05-22 14:35:00,78.14,78.26,77.99,78.25,74121.0,77.2645,77.3832,77.1162,77.3733,74121.0
2020-05-22 14:40:00,78.26,78.26,77.99,78.0,17370.0,77.3832,77.3832,77.1162,77.1261,17370.0
2020-05-22 14:45:00,78.01,78.03,77.85,78.02,31937.0,77.136,77.1558,76.9778,77.1459,31937.0
2020-05-22 14:50:00,78.01,78.09,77.95,78.05,99075.0,77.136,77.2151,77.0767,77.1755,99075.0
2020-05-22 14:55:00,78.04,78.05,77.97,78.01,60459.0,77.1656,77.1755,77.0964,77.136,60459.0
2020-05-22 15:00:00,78.01,78.06,77.86,78.01,21150.0,77.136,77.1854,76.9877,77.136,21150.0
2020-05-22 15:05:00,78.01,78.13,77.95,78.09,30698.0,77.136,77.2546,77.0767,77.2151,30698.0
2020-05-22 15:10:00,78.09,78.27,78.08,78.26,45777.0,77.2151,77.3931,77.2052,77.3832,45777.0
2020-05-22 15:15:00,78.26,78.33,78.13,78.15,24626.0,77.3832,77.4524,77.2546,77.2744,24626.0
2020-05-22 15:20:00,78.15,78.2,78.08,78.17,33763.0,77.2744,77.3239,77.2052,77.2942,33763.0
2020-05-22 15:25:00,78.17,78.17,78.07,78.16,24434.0,77.2942,77.2942,77.1953,77.2843,24434.0
2020-05-22 15:30:00,78.15,78.26,78.12,78.15,28649.0,77.2744,77.3832,77.2448,77.2744,28649.0
2020-05-22 15:35:00,78.12,78.14,78.05,78.07,72584.0,77.2448,77.2645,77.1755,77.1953,72584.0
2020-05-22 15:40:00,78.07,78.19,78.05,78.15,78042.0,77.1953,77.314,77.1755,77.2744,78042.0
2020-05-22 15:45:00,78.16,78.48,78.14,78.37,54856.0,77.2843,77.6007,77.2645,77.4919,54856.0
2020-05-22 15:50:00,78.37,78.4,78.3,78.35,163664.0,77.4919,77.5216,77.4227,77.4722,163664.0
2020-05-22 15:55:00,78.35,78.43,78.17,78.42,221567.0,77.4722,77.5513,77.2942,77.5414,221567.0
2020-05-26 09:30:00,85.13,85.58,84.13,84.25,431737.0,84.1762,84.6212,83.1874,83.3061,431737.0
2020-05-26 09:35:00,84.25,84.4,83.57,83.86,100562.0,83.3061,83.4544,82.6337,82.9204,100562.0
2020-05-26 09:40:00,83.85,84.27,83.16,83.31,117129.0,82.9106,83.3258,82.2283,82.3766,117129.0
2020-05-26 09:45:00,83.27,83.27,82.04,82.34,132363.0,82.3371,82.3371,81.1208,81.4175,132363.0
2020-05-26 09:50:00,82.34,82.64,82.11,82.15,80743.0,81.4175,81.7141,81.19,81.2296,80743.0
2020-05-26 09:55:00,82.15,82.92,82.1,82.92,56114.0,81.2296,81.991,81.1802,81.991,56114.0
2020-05-26 10:00:00,82.8,83.02,82.69,82.71,36038.0,81.8723,82.0899,81.7635,81.7833,36038.0
2020-05-26 10:05:00,82.72,82.86,82.16,82.2,29599.0,81.7932,81.9316,81.2395,81.279,29599.0
2020-05-26 10:10:00,82.15,82.38,81.99,82.22,37626.0,81.2296,81.457,81.0714,81.2988,37626.0
2020-05-26 10:15:00,82.25,82.32,82.06,82.28,17959.0,81.3285,81.3977,81.1406,81.3581,17959.0
2020-05-26 10:20:00,82.28,82.28,81.86,81.86,31215.0,81.3581,81.3581,80.9428,80.9428,31215.0
2020-05-26 10:25:00,81.9,82.15,81.83,82.05,62825.0,80.9824,81.2296,80.9132,81.1307,62825.0
2020-05-26 10:30:00,82.09,82.15,81.91,82.15,29879.0,81.1703,81.2296,80.9923,81.2296,29879.0
2020-05-26 10:35:00,82.16,82.39,82.13,82.36,26121.0,81.2395,81.4669,81.2098,81.4372,26121.0
2020-05-26 10:40:00,82.34,82.57,82.34,82.46,30360.0,81.4175,81.6449,81.4175,81.5361,30360.0
2020-05-26 10:45:00,82.47,82.7,82.46,82.56,35084.0,81.546,81.7734,81.5361,81.635,35084.0
2020-05-26 10:50:00,82.55,82.73,82.41,82.43,33047.0,81.6251,81.8031,81.4867,81.5065,33047.0
2020-05-26 10:55:00,82.42,82.74,82.37,82.69,29057.0,81.4966,81.813,81.4471,81.7635,29057.0
2020-05-26 11:00:00,82.69,82.84,82.54,82.76,34611.0,81.7635,81.9119,81.6152,81.8328,34611.0
2020-05-26 11:05:00,82.72,83.03,82.61,82.87,38420.0,81.7932,82.0997,81.6844,81.9415,38420.0
2020-05-26 11:10:00,82.89,83.16,82.89,83.05,23397.0,81.9613,82.2283,81.9613,82.1195,23397.0
2020-05-26 11:15:00,83.03,83.11,82.8,82.8,22043.0,82.0997,82.1788,81.8723,81.8723,22043.0
2020-05-26 11:20:00,82.8,82.8,82.49,82.5,22097.0,81.8723,81.8723,81.5658,81.5757,22097.0
2020-05-26 11:25:00,82.52,82.52,82.11,82.22,23271.0,81.5955,81.5955,81.19,81.2988,23271.0
2020-05-26 11:30:00,82.23,82.23,81.77,82.06,31932.0,81.3087,81.3087,80.8539,81.1406,31932.0
2020-05-26 11:35:00,82.06,82.32,82.04,82.24,18869.0,81.1406,81.3977,81.1208,81.3186,18869.0
2020-05-26 11:40:00,82.2,82.28,82.08,82.11,18915.0,81.279,81.3581,81.1604,81.19,18915.0
2020-05-26 11:45:00,82.1,82.2,81.88,82.11,17850.0,81.1802,81.279,80.9626,81.19,17850.0
2020-05-26 11:50:00,82.08,82.21,82.05,82.18,15635.0,81.1604,81.2889,81.1307,81.2593,15635.0
2020-05-26 11:55:00,82.2,82.24,81.89,82.17,27669.0,81.279,81.3186,80.9725,81.2494,27669.0
2020-05-26 12:00:00,82.17,82.37,82.05,82.29,18976.0,81.2494,81.4471,81.1307,81.368,18976.0
2020-05-26 12:05:00,82.26,82.61,82.24,82.56,13234.0,81.3384,81.6844,81.3186,81.635,13234.0
2020-05-26 12:10:00,82.55,82.63,82.5,82.6,12861.0,81.6251,81.7042,81.5757,81.6746,12861.0
2020-05-26 12:15:00,82.59,82.6,82.33,82.4,36118.0,81.6647,81.6746,81.4076,81.4768,36118.0
2020-05-26 12:20:00,82.37,82.38,82.26,82.32,29001.0,81.4471,81.457,81.3384,81.3977,29001.0
2020-05-26 12:25:00,82.33,82.61,82.3,82.59,12648.0,81.4076,81.6844,81.3779,81.6647,12648.0
2020-05-26 12:30:00,82.58,82.58,82.41,82.47,12340.0,81.6548,81.6548,81.4867,81.546,12340.0
2020-05-26 12:35:00,82.47,82.57,82.4,82.51,13977.0,81.546,81.6449,81.4768,81.5856,13977.0
2020-05-26 12:40:00,82.54,82.73,82.54,82.7,14458.0,81.6152,81.8031,81.6152,81.7734,14458.0
2020-05-26 12:45:00,82.7,82.71,82.5,82.61,10902.0,81.7734,81.7833,81.5757,81.6844,10902.0
2020-05-26 12:50:00,82.62,82.76,82.54,82.66,19671.0,81.6943,81.8328,81.6152,81.7339,19671.0
2020-05-26 12:55:00,82.66,82.72,82.61,82.71,19588.0,81.7339,81.7932,81.6844,81.7833,19588.0
2020-05-26 13:00:00,82.7,82.75,82.58,82.66,16583.0,81.7734,81.8229,81.6548,81.7339,16583.0
2020-05-26 13:05:00,82.66,82.92,82.65,82.84,34399.0,81.7339,81.991,81.724,81.9119,34399.0
2020-05-26 13:10:00,82.85,82.89,82.74,82.75,15315.0,81.9218,81.9613,81.813,81.8229,15315.0
2020-05-26 13:15:00,82.77,82.89,82.76,82.89,19191.0,81.8427,81.9613,81.8328,81.9613,19191.0
2020-05-26 13:20:00,82.88,83.03,82.87,82.87,31256.0,81.9514,82.0997,81.9415,81.9415,31256.0
2020-05-26 13:25:00,82.89,83.01,82.88,82.97,26183.0,81.9613,82.08,81.9514,82.0404,26183.0
2020-05-26 13:30:00,82.97,82.97,82.64,82.65,18996.0,82.0404,82.0404,81.7141,81.724,18996.0
2020-05-26 13:35:00,82.67,82.76,82.57,82.76,12932.0,81.7438,81.8328,81.6449,81.8328,12932.0
2020-05-26 13:40:00,82.72,82.72,82.49,82.53,14159.0,81.7932,81.7932,81.5658,81.6053,14159.0
2020-05-26 13:45:00,82.56,82.56,82.29,82.35,15305.0,81.635,81.635,81.368,81.4274,15305.0
2020-05-26 13:50:00,82.35,82.53,82.29,82.46,13641.0,81.4274,81.6053,81.368,81.5361,13641.0
2020-05-26 13:55:00,82.44,82.47,82.33,82.34,13267.0,81.5164,81.546,81.4076,81.4175,13267.0
2020-05-26 14:00:00,82.33,82.44,82.27,82.38,16165.0,81.4076,81.5164,81.3483,81.457,16165.0
2020-05-26 14:05:00,82.36,82.43,82.27,82.33,15808.0,81.4372,81.5065,81.3483,81.4076,15808.0
2020-05-26 14:10:00,82.34,82.38,82.23,82.26,16278.0,81.4175,81.457,81.3087,81.3384,16278.0
2020-05-26 14:15:00,82.27,82.3,82.08,82.22,16697.0,81.3483,81.3779,81.1604,81.2988,16697.0
2020-05-26 14:20:00,82.21,82.52,82.2,82.46,12303.0,81.2889,81.5955,81.279,81.5361,12303.0
2020-05-26 14:25:00,82.46,82.47,82.24,82.3,18543.0,81.5361,81.546,81.3186,81.3779,18543.0
2020-05-26 14:30:00,82.27,82.29,82.15,82.2,9149.0,81.3483,81.368,81.2296,81.279,9149.0
2020-05-26 14:35:00,82.18,82.22,82.06,82.11,13922.0,81.2593,81.2988,81.1406,81.19,13922.0
2020-05-26 14:40:00,82.1,82.1,81.7,81.91,41030.0,81.1802,81.1802,80.7846,80.9923,41030.0
2020-05-26 14:45:00,81.93,82.08,81.81,82.01,19387.0,81.0121,81.1604,80.8934,81.0912,19387.0
2020-05-26 14:50:00,82.03,82.16,81.97,82.01,16086.0,81.1109,81.2395,81.0516,81.0912,16086.0
2020-05-26 14:55:00,81.99,82.17,81.96,82.11,22780.0,81.0714,81.2494,81.0417,81.19,22780.0
2020-05-26 15:00:00,82.08,82.15,81.76,81.84,45465.0,81.1604,81.2296,80.844,80.9231,45465.0
2020-05-26 15:05:00,81.87,81.9,81.75,81.86,17873.0,80.9527,80.9824,80.8341,80.9428,17873.0
2020-05-26 15:10:00,81.86,82.23,81.86,82.23,34563.0,80.9428,81.3087,80.9428,81.3087,34563.0
2020-05-26 15:15:00,82.25,82.33,82.1,82.24,33658.0,81.3285,81.4076,81.1802,81.3186,33658.0
2020-05-26 15:20:00,82.22,82.4,82.19,82.36,21458.0,81.2988,81.4768,81.2692,81.4372,21458.0
2020-05-26 15:25:00,82.33,82.36,82.17,82.2,28415.0,81.4076,81.4372,81.2494,81.279,28415.0
2020-05-26 15:30:00,82.21,82.27,81.81,81.93,35114.0,81.2889,81.3483,80.8934,81.0121,35114.0
2020-05-26 15:35:00,81.93,82.01,81.89,81.97,30748.0,81.0121,81.0912,80.9725,81.0516,30748.0
2020-05-26 15:40:00,81.95,81.95,81.7,81.73,37612.0,81.0318,81.0318,80.7846,80.8143,37612.0
2020-05-26 15:45:00,81.72,81.74,81.43,81.53,45593.0,80.8044,80.8242,80.5177,80.6165,45593.0
2020-05-26 15:50:00,81.58,81.8,81.58,81.75,82733.0,80.666,80.8835,80.666,80.8341,82733.0
2020-05-26 15:55:00,81.76,81.91,81.54,81.7,142986.0,80.844,80.9923,80.6264,80.7846,142986.0
2020-05-27 09:30:00,84.14,84.49,83.81,84.13,297986.0,83.1973,83.5434,82.871,83.1874,297986.0
2020-05-27 09:35:00,84.15,84.52,83.51,83.62,130030.0,83.2072,83.573,82.5744,82.6831,130030.0
2020-05-27 09:40:00,83.56,84.5,83.5,84.5,112717.0,82.6238,83.5533,82.5645,83.5533,112717.0
2020-05-27 09:45:00,84.48,84.49,83.2,83.32,181251.0,83.5335,83.5434,82.2678,82.3865,181251.0
2020-05-27 09:50:00,83.29,83.61,83.05,83.25,156184.0,82.3568,82.6732,82.1195,82.3173,156184.0
2020-05-27 09:55:00,83.27,83.55,83.07,83.39,72339.0,82.3371,82.6139,82.1393,82.4557,72339.0
2020-05-27 10:00:00,83.44,83.44,82.29,82.29,115516.0,82.5051,82.5051,81.368,81.368,115516.0
2020-05-27 10:05:00,82.22,82.74,82.17,82.58,75971.0,81.2988,81.813,81.2494,81.6548,75971.0
2020-05-27 10:10:00,82.61,82.81,82.47,82.6,61481.0,81.6844,81.8822,81.546,81.6746,61481.0
2020-05-27 10:15:00,82.64,82.98,82.62,82.76,29317.0,81.7141,82.0503,81.6943,81.8328,29317.0
2020-05-27 10:20:00,82.83,82.92,82.44,82.6,51613.0,81.902,81.991,81.5164,81.6746,51613.0
2020-05-27 10:25:00,82.61,82.85,82.38,82.53,45572.0,81.6844,81.9218,81.457,81.6053,45572.0
2020-05-27 10:30:00,82.53,82.53,81.77,81.88,41913.0,81.6053,81.6053,80.8539,80.9626,41913.0
2020-05-27 10:35:00,81.91,82.13,81.68,81.69,56986.0,80.9923,81.2098,80.7649,80.7748,56986.0
2020-05-27 10:40:00,81.67,81.7,81.18,81.7,52652.0,80.755,80.7846,80.2705,80.7846,52652.0
2020-05-27 10:45:00,81.71,81.71,80.76,80.76,36816.0,80.7945,80.7945,79.8552,79.8552,36816.0
2020-05-27 10:50:00,80.86,81.11,80.79,81.05,41338.0,79.9541,80.2013,79.8848,80.1419,41338.0
2020-05-27 10:55:00,81.05,81.48,80.87,81.4,39038.0,80.1419,80.5671,79.9639,80.488,39038.0
2020-05-27 11:00:00,81.39,81.68,81.13,81.5,34775.0,80.4781,80.7649,80.221,80.5869,34775.0
2020-05-27 11:05:00,81.56,81.65,81.25,81.26,30057.0,80.6462,80.7352,80.3397,80.3496,30057.0
2020-05-27 11:10:00,81.26,81.44,80.82,81.18,83144.0,80.3496,80.5276,79.9145,80.2705,83144.0
2020-05-27 11:15:00,81.16,81.51,80.91,81.5,32561.0,80.2507,80.5968,80.0035,80.5869,32561.0
2020-05-27 11:20:00,81.45,81.45,81.07,81.09,32517.0,80.5374,80.5374,80.1617,80.1815,32517.0
2020-05-27 11:25:00,81.13,81.55,81.06,81.5,37758.0,80.221,80.6363,80.1518,80.5869,37758.0
2020-05-27 11:30:00,81.51,81.83,81.43,81.77,34619.0,80.5968,80.9132,80.5177,80.8539,34619.0
2020-05-27 11:35:00,81.82,82.05,81.27,81.4,34699.0,80.9033,81.1307,80.3595,80.488,34699.0
2020-05-27 11:40:00,81.43,81.56,81.23,81.44,33544.0,80.5177,80.6462,80.3199,80.5276,33544.0
2020-05-27 11:45:00,81.45,81.88,81.45,81.84,24616.0,80.5374,80.9626,80.5374,80.9231,24616.0
2020-05-27 11:50:00,81.8,81.87,81.56,81.62,18974.0,80.8835,80.9527,80.6462,80.7055,18974.0
2020-05-27 11:55:00,81.58,81.73,81.44,81.51,25331.0,80.666,80.8143,80.5276,80.5968,25331.0
2020-05-27 12:00:00,81.48,81.59,81.33,81.44,29581.0,80.5671,80.6759,80.4188,80.5276,29581.0
2020-05-27 12:05:00,81.43,81.48,81.25,81.37,20447.0,80.5177,80.5671,80.3397,80.4583,20447.0
2020-05-27 12:10:00,81.41,81.52,81.29,81.32,25111.0,80.4979,80.6067,80.3792,80.4089,25111.0
2020-05-27 12:15:00,81.29,81.5,81.28,81.5,21540.0,80.3792,80.5869,80.3693,80.5869,21540.0
2020-05-27 12:20:00,81.46,81.5,81.41,81.44,32107.0,80.5473,80.5869,80.4979,80.5276,32107.0
2020-05-27 12:25:00,81.43,81.52,81.29,81.33,23790.0,80.5177,80.6067,80.3792,80.4188,23790.0
2020-05-27 12:30:00,81.35,81.39,81.26,81.3,17870.0,80.4386,80.4781,80.3496,80.3891,17870.0
2020-05-27 12:35:00,81.33,81.33,81.11,81.18,24963.0,80.4188,80.4188,80.2013,80.2705,24963.0
2020-05-27 12:40:00,81.16,81.21,80.98,81.02,17790.0,80.2507,80.3001,80.0727,80.1123,17790.0
2020-05-27 12:45:00,81.01,81.24,80.98,81.17,21462.0,80.1024,80.3298,80.0727,80.2606,21462.0
2020-05-27 12:50:00,81.2,81.42,81.15,81.4,29189.0,80.2902,80.5078,80.2408,80.488,29189.0
2020-05-27 12:55:00,81.38,81.58,81.37,81.53,25447.0,80.4682,80.666,80.4583,80.6165,25447.0
2020-05-27 13:00:00,81.5,81.63,81.18,81.61,40655.0,80.5869,80.7154,80.2705,80.6956,40655.0
2020-05-27 13:05:00,81.62,81.79,81.6,81.63,20724.0,80.7055,80.8736,80.6858,80.7154,20724.0
2020-05-27 13:10:00,81.62,81.65,81.4,81.47,17943.0,80.7055,80.7352,80.488,80.5572,17943.0
2020-05-27 13:15:00,81.46,81.48,81.14,81.36,17520.0,80.5473,80.5671,80.2309,80.4485,17520.0
2020-05-27 13:20:00,81.39,81.48,81.37,81.39,18496.0,80.4781,80.5671,80.4583,80.4781,18496.0
2020-05-27 13:25:00,81.39,81.52,81.35,81.48,18767.0,80.4781,80.6067,80.4386,80.5671,18767.0
2020-05-27 13:30:00,81.51,81.58,81.31,81.48,20906.0,80.5968,80.666,80.399,80.5671,20906.0
2020-05-27 13:35:00,81.48,81.64,81.38,81.63,23646.0,80.5671,80.7253,80.4682,80.7154,23646.0
2020-05-27 13:40:00,81.62,81.68,81.51,81.64,20714.0,80.7055,80.7649,80.5968,80.7253,20714.0
2020-05-27 13:45:00,81.64,81.69,81.55,81.59,16939.0,80.7253,80.7748,80.6363,80.6759,16939.0
2020-05-27 13:50:00,81.59,81.59,81.48,81.55,18546.0,80.6759,80.6759,80.5671,80.6363,18546.0
2020-05-27 13:55:00,81.54,81.68,81.53,81.64,20616.0,80.6264,80.7649,80.6165,80.7253,20616.0
2020-05-27 14:00:00,81.64,82.02,81.63,81.95,27186.0,80.7253,81.1011,80.7154,81.0318,27186.0
2020-05-27 14:05:00,81.96,82.0,81.87,81.91,34499.0,81.0417,81.0813,80.9527,80.9923,34499.0
2020-05-27 14:10:00,81.89,82.04,81.86,82.02,27725.0,80.9725,81.1208,80.9428,81.1011,27725.0
2020-05-27 14:15:00,82.02,82.34,81.99,82.22,74268.0,81.1011,81.4175,81.0714,81.2988,74268.0
2020-05-27 14:20:00,82.19,82.27,82.16,82.21,30533.0,81.2692,81.3483,81.2395,81.2889,30533.0
2020-05-27 14:25:00,82.21,82.44,82.17,82.36,35597.0,81.2889,81.5164,81.2494,81.4372,35597.0
2020-05-27 14:30:00,82.37,82.38,82.16,82.25,20642.0,81.4471,81.457,81.2395,81.3285,20642.0
2020-05-27 14:35:00,82.28,82.3,82.11,82.16,21507.0,81.3581,81.3779,81.19,81.2395,21507.0
2020-05-27 14:40:00,82.14,82.24,82.05,82.16,52027.0,81.2197,81.3186,81.1307,81.2395,52027.0
2020-05-27 14:45:00,82.16,82.51,82.09,82.51,85582.0,81.2395,81.5856,81.1703,81.5856,85582.0
2020-05-27 14:50:00,82.53,82.81,82.51,82.74,36410.0,81.6053,81.8822,81.5856,81.813,36410.0
2020-05-27 14:55:00,82.72,82.73,82.51,82.61,32267.0,81.7932,81.8031,81.5856,81.6844,32267.0
2020-05-27 15:00:00,82.61,82.66,82.53,82.61,27150.0,81.6844,81.7339,81.6053,81.6844,27150.0
2020-05-27 15:05:00,82.62,82.63,82.42,82.55,39568.0,81.6943,81.7042,81.4966,81.6251,39568.0
2020-05-27 15:10:00,82.56,82.68,82.55,82.58,27669.0,81.635,81.7537,81.6251,81.6548,27669.0
2020-05-27 15:15:00,82.58,82.67,82.47,82.67,34188.0,81.6548,81.7438,81.546,81.7438,34188.0
2020-05-27 15:20:00,82.67,82.79,82.59,82.77,47342.0,81.7438,81.8624,81.6647,81.8427,47342.0
2020-05-27 15:25:00,82.77,82.81,82.71,82.77,27040.0,81.8427,81.8822,81.7833,81.8427,27040.0
2020-05-27 15:30:00,82.76,82.89,82.67,82.72,48955.0,81.8328,81.9613,81.7438,81.7932,48955.0
2020-05-27 15:35:00,82.71,82.83,82.63,82.78,39215.0,81.7833,81.902,81.7042,81.8525,39215.0
2020-05-27 15:40:00,82.78,83.11,82.77,83.04,72434.0,81.8525,82.1788,81.8427,82.1096,72434.0
2020-05-27 15:45:00,83.03,83.06,82.94,82.94,79537.0,82.0997,82.1294,82.0107,82.0107,79537.0
2020-05-27 15:50:00,82.95,83.19,82.95,83.07,102793.0,82.0206,82.2579,82.0206,82.1393,102793.0
2020-05-27 15:55:00,83.06,83.2,83.0,83.15,192400.0,82.1294,82.2678,82.0701,82.2184,192400.0
2020-05-28 09:30:00,83.98,84.0,82.58,83.08,74026.0,83.0391,83.0589,81.6548,82.1492,74026.0
2020-05-28 09:35:00,83.06,83.1,82.53,82.59,53639.0,82.1294,82.169,81.6053,81.6647,53639.0
2020-05-28 09:40:00,82.62,83.3,82.58,83.28,30017.0,81.6943,82.3667,81.6548,82.3469,30017.0
2020-05-28 09:45:00,83.23,83.84,83.06,83.75,83166.0,82.2975,82.9007,82.1294,82.8117,83166.0
2020-05-28 09:50:00,83.75,84.34,83.75,84.3,45372.0,82.8117,83.3951,82.8117,83.3555,45372.0
2020-05-28 09:55:00,84.32,84.32,83.94,84.11,35034.0,83.3753,83.3753,82.9995,83.1676,35034.0
2020-05-28 10:00:00,84.15,84.2,83.74,83.98,27028.0,83.2072,83.2566,82.8018,83.0391,27028.0
2020-05-28 10:05:00,83.98,84.45,83.86,84.33,43077.0,83.0391,83.5038,82.9204,83.3852,43077.0
2020-05-28 10:10:00,84.33,84.54,84.17,84.36,39136.0,83.3852,83.5928,83.227,83.4148,39136.0
2020-05-28 10:15:00,84.37,84.38,83.76,83.76,35321.0,83.4247,83.4346,82.8216,82.8216,35321.0
2020-05-28 10:20:00,83.76,84.14,83.76,84.06,48120.0,82.8216,83.1973,82.8216,83.1182,48120.0
2020-05-28 10:25:00,84.06,84.3,83.95,84.05,44749.0,83.1182,83.3555,83.0094,83.1083,44749.0
2020-05-28 10:30:00,84.09,84.18,83.82,83.92,34298.0,83.1479,83.2369,82.8809,82.9798,34298.0
2020-05-28 10:35:00,83.91,84.07,83.74,83.82,27482.0,82.9699,83.1281,82.8018,82.8809,27482.0
2020-05-28 10:40:00,83.82,83.99,83.76,83.94,16327.0,82.8809,83.049,82.8216,82.9995,16327.0
2020-05-28 10:45:00,83.93,84.18,83.93,84.14,10810.0,82.9897,83.2369,82.9897,83.1973,10810.0
2020-05-28 10:50:00,84.16,84.36,84.12,84.15,23131.0,83.2171,83.4148,83.1775,83.2072,23131.0
2020-05-28 10:55:00,84.16,84.35,83.91,84.02,22042.0,83.2171,83.405,82.9699,83.0786,22042.0
2020-05-28 11:00:00,84.03,84.03,83.82,83.94,24606.0,83.0885,83.0885,82.8809,82.9995,24606.0
2020-05-28 11:05:00,83.96,83.97,83.65,83.65,24605.0,83.0193,83.0292,82.7128,82.7128,24605.0
2020-05-28 11:10:00,83.7,84.02,83.69,83.95,21188.0,82.7622,83.0786,82.7523,83.0094,21188.0
2020-05-28 11:15:00,83.98,84.09,83.95,84.04,27971.0,83.0391,83.1479,83.0094,83.0984,27971.0
2020-05-28 11:20:00,84.08,84.13,83.82,83.87,23092.0,83.138,83.1874,82.8809,82.9303,23092.0
2020-05-28 11:25:00,83.9,84.02,83.87,83.98,15879.0,82.96,83.0786,82.9303,83.0391,15879.0
2020-05-28 11:30:00,83.97,84.0,83.73,83.73,19341.0,83.0292,83.0589,82.7919,82.7919,19341.0
2020-05-28 11:35:00,83.72,83.78,83.49,83.53,19493.0,82.782,82.8413,82.5546,82.5941,19493.0
2020-05-28 11:40:00,83.52,83.52,83.19,83.4,25520.0,82.5842,82.5842,82.2579,82.4656,25520.0
2020-05-28 11:45:00,83.38,83.52,83.33,83.45,32136.0,82.4458,82.5842,82.3964,82.515,32136.0
2020-05-28 11:50:00,83.48,83.48,83.15,83.31,33337.0,82.5447,82.5447,82.2184,82.3766,33337.0
2020-05-28 11:55:00,83.31,83.5,83.31,83.45,16033.0,82.3766,82.5645,82.3766,82.515,16033.0
2020-05-28 12:00:00,83.48,83.55,83.33,83.36,14711.0,82.5447,82.6139,82.3964,82.426,14711.0
2020-05-28 12:05:00,83.35,83.58,83.33,83.56,9842.0,82.4162,82.6436,82.3964,82.6238,9842.0
2020-05-28 12:10:00,83.56,83.75,83.56,83.72,13560.0,82.6238,82.8117,82.6238,82.782,13560.0
2020-05-28 12:15:00,83.72,83.81,83.46,83.5,14350.0,82.782,82.871,82.5249,82.5645,14350.0
2020-05-28 12:20:00,83.48,83.5,83.33,83.46,19926.0,82.5447,82.5645,82.3964,82.5249,19926.0
2020-05-28 12:25:00,83.48,83.51,83.21,83.26,11595.0,82.5447,82.5744,82.2777,82.3272,11595.0
2020-05-28 12:30:00,83.26,83.27,83.03,83.12,32705.0,82.3272,82.3371,82.0997,82.1887,32705.0
2020-05-28 12:35:00,83.16,83.33,83.06,83.32,7641.0,82.2283,82.3964,82.1294,82.3865,7641.0
2020-05-28 12:40:00,83.39,83.61,83.38,83.6,18839.0,82.4557,82.6732,82.4458,82.6634,18839.0
2020-05-28 12:45:00,83.62,83.64,83.53,83.59,21604.0,82.6831,82.7029,82.5941,82.6535,21604.0
2020-05-28 12:50:00,83.62,83.7,83.49,83.55,16424.0,82.6831,82.7622,82.5546,82.6139,16424.0
2020-05-28 12:55:00,83.54,83.61,83.37,83.37,12859.0,82.604,82.6732,82.4359,82.4359,12859.0
2020-05-28 13:00:00,83.34,83.41,83.31,83.34,11543.0,82.4063,82.4755,82.3766,82.4063,11543.0
2020-05-28 13:05:00,83.31,83.34,83.16,83.2,8979.0,82.3766,82.4063,82.2283,82.2678,8979.0
2020-05-28 13:10:00,83.17,83.19,82.98,83.14,18261.0,82.2382,82.2579,82.0503,82.2085,18261.0
2020-05-28 13:15:00,83.14,83.2,82.99,83.05,16215.0,82.2085,82.2678,82.0602,82.1195,16215.0
2020-05-28 13:20:00,83.07,83.18,83.05,83.08,13385.0,82.1393,82.2481,82.1195,82.1492,13385.0
2020-05-28 13:25:00,83.08,83.19,83.01,83.17,14394.0,82.1492,82.2579,82.08,82.2382,14394.0
2020-05-28 13:30:00,83.15,83.17,82.97,83.05,24379.0,82.2184,82.2382,82.0404,82.1195,24379.0
2020-05-28 13:35:00,83.05,83.2,83.03,83.18,14859.0,82.1195,82.2678,82.0997,82.2481,14859.0
2020-05-28 13:40:00,83.2,83.34,83.2,83.24,13089.0,82.2678,82.4063,82.2678,82.3074,13089.0
2020-05-28 13:45:00,83.23,83.3,83.06,83.13,12244.0,82.2975,82.3667,82.1294,82.1986,12244.0
2020-05-28 13:50:00,83.13,83.13,82.97,83.04,18322.0,82.1986,82.1986,82.0404,82.1096,18322.0
2020-05-28 13:55:00,83.04,83.18,82.95,82.95,18510.0,82.1096,82.2481,82.0206,82.0206,18510.0
2020-05-28 14:00:00,82.96,83.1,82.95,82.99,10256.0,82.0305,82.169,82.0206,82.0602,10256.0
2020-05-28 14:05:00,82.93,83.02,82.8,82.9,13431.0,82.0009,82.0899,81.8723,81.9712,13431.0
2020-05-28 14:10:00,82.88,82.95,82.78,82.9,20328.0,81.9514,82.0206,81.8525,81.9712,20328.0
2020-05-28 14:15:00,82.88,83.12,82.88,83.03,19025.0,81.9514,82.1887,81.9514,82.0997,19025.0
2020-05-28 14:20:00,83.03,83.12,82.84,82.84,15273.0,82.0997,82.1887,81.9119,81.9119,15273.0
2020-05-28 14:25:00,82.79,82.82,82.54,82.58,20341.0,81.8624,81.8921,81.6152,81.6548,20341.0
2020-05-28 14:30:00,82.56,82.62,82.39,82.47,30575.0,81.635,81.6943,81.4669,81.546,30575.0
2020-05-28 14:35:00,82.46,82.48,82.22,82.25,21568.0,81.5361,81.5559,81.2988,81.3285,21568.0
2020-05-28 14:40:00,82.27,82.3,81.98,81.98,59146.0,81.3483,81.3779,81.0615,81.0615,59146.0
2020-05-28 14:45:00,82.0,82.21,82.0,82.08,60749.0,81.0813,81.2889,81.0813,81.1604,60749.0
2020-05-28 14:50:00,82.1,82.11,81.93,82.01,16371.0,81.1802,81.19,81.0121,81.0912,16371.0
2020-05-28 14:55:00,82.01,82.06,81.84,82.04,26568.0,81.0912,81.1406,80.9231,81.1208,26568.0
2020-05-28 15:00:00,82.0,82.11,81.87,81.96,26838.0,81.0813,81.19,80.9527,81.0417,26838.0
2020-05-28 15:05:00,81.96,81.96,81.74,81.81,31557.0,81.0417,81.0417,80.8242,80.8934,31557.0
2020-05-28 15:10:00,81.83,81.99,81.71,81.95,18332.0,80.9132,81.0714,80.7945,81.0318,18332.0
2020-05-28 15:15:00,81.93,81.95,81.46,81.48,18748.0,81.0121,81.0318,80.5473,80.5671,18748.0
2020-05-28 15:20:00,81.52,81.55,81.23,81.23,51335.0,80.6067,80.6363,80.3199,80.3199,51335.0
2020-05-28 15:25:00,81.22,81.34,80.97,80.98,36191.0,80.31,80.4287,80.0628,80.0727,36191.0
2020-05-28 15:30:00,80.98,81.15,80.85,81.07,48112.0,80.0727,80.2408,79.9442,80.1617,48112.0
2020-05-28 15:35:00,81.08,81.23,80.97,81.1,37610.0,80.1716,80.3199,80.0628,80.1914,37610.0
2020-05-28 15:40:00,81.09,81.1,80.83,80.87,42538.0,80.1815,80.1914,79.9244,79.9639,42538.0
2020-05-28 15:45:00,80.88,80.92,80.63,80.66,105855.0,79.9738,80.0134,79.7266,79.7563,105855.0
2020-05-28 15:50:00,80.66,80.77,80.44,80.52,136252.0,79.7563,79.8651,79.5388,79.6179,136252.0
2020-05-28 15:55:00,80.53,80.84,80.52,80.62,165162.0,79.6277,79.9343,79.6179,79.7167,165162.0
2020-05-29 09:30:00,79.54,80.08,79.33,79.92,86646.0,78.6488,79.1828,78.4412,79.0246,86646.0
2020-05-29 09:35:00,79.88,80.24,79.76,80.16,33149.0,78.985,79.341,78.8664,79.2619,33149.0
2020-05-29 09:40:00,80.09,80.14,79.52,79.61,38042.0,79.1927,79.2421,78.6291,78.7181,38042.0
2020-05-29 09:45:00,79.63,80.25,79.51,80.13,69190.0,78.7378,79.3509,78.6192,79.2322,69190.0
2020-05-29 09:50:00,80.09,80.22,79.93,80.0,25039.0,79.1927,79.3212,79.0345,79.1037,25039.0
2020-05-29 09:55:00,80.0,80.02,79.52,79.52,82552.0,79.1037,79.1235,78.6291,78.6291,82552.0
2020-05-29 10:00:00,79.49,79.55,79.11,79.37,25830.0,78.5994,78.6587,78.2237,78.4807,25830.0
2020-05-29 10:05:00,79.34,79.54,79.18,79.34,33273.0,78.4511,78.6488,78.2929,78.4511,33273.0
2020-05-29 10:10:00,79.43,79.98,79.33,79.98,47321.0,78.5401,79.0839,78.4412,79.0839,47321.0
2020-05-29 10:15:00,79.91,80.18,79.73,80.09,22628.0,79.0147,79.2817,78.8367,79.1927,22628.0
2020-05-29 10:20:00,80.04,80.1,79.84,79.98,16394.0,79.1432,79.2026,78.9455,79.0839,16394.0
2020-05-29 10:25:00,80.07,80.08,79.67,79.73,9012.0,79.1729,79.1828,78.7774,78.8367,9012.0
2020-05-29 10:30:00,79.79,80.0,79.72,79.92,41453.0,78.896,79.1037,78.8268,79.0246,41453.0
2020-05-29 10:35:00,79.92,79.97,79.47,79.5,14048.0,79.0246,79.074,78.5796,78.6093,14048.0
2020-05-29 10:40:00,79.52,79.6,79.3,79.46,7911.0,78.6291,78.7082,78.4115,78.5697,7911.0
2020-05-29 10:45:00,79.43,79.43,78.93,78.96,24590.0,78.5401,78.5401,78.0457,78.0753,24590.0
2020-05-29 10:50:00,78.98,79.01,78.68,78.77,63245.0,78.0951,78.1248,77.7985,77.8875,63245.0
2020-05-29 10:55:00,78.8,79.08,78.76,78.93,42171.0,77.9171,78.194,77.8776,78.0457,42171.0
2020-05-29 11:00:00,78.92,79.09,78.88,79.05,26302.0,78.0358,78.2039,77.9962,78.1643,26302.0
2020-05-29 11:05:00,79.07,79.22,78.94,78.98,14473.0,78.1841,78.3324,78.0556,78.0951,14473.0
2020-05-29 11:10:00,78.99,79.15,78.96,79.14,14891.0,78.105,78.2632,78.0753,78.2533,14891.0
2020-05-29 11:15:00,79.12,79.17,78.87,79.06,21975.0,78.2335,78.283,77.9863,78.1742,21975.0
2020-05-29 11:20:00,79.02,79.07,78.75,78.9,22181.0,78.1347,78.1841,77.8677,78.016,22181.0
2020-05-29 11:25:00,78.9,78.99,78.76,78.82,21940.0,78.016,78.105,77.8776,77.9369,21940.0
2020-05-29 11:30:00,78.84,79.1,78.84,79.1,11776.0,77.9567,78.2138,77.9567,78.2138,11776.0
2020-05-29 11:35:00,79.1,79.31,79.06,79.14,11202.0,78.2138,78.4214,78.1742,78.2533,11202.0
2020-05-29 11:40:00,79.17,79.18,78.95,78.97,10240.0,78.283,78.2929,78.0655,78.0852,10240.0
2020-05-29 11:45:00,78.96,79.21,78.95,79.21,18780.0,78.0753,78.3225,78.0655,78.3225,18780.0
2020-05-29 11:50:00,79.23,79.32,79.12,79.12,10815.0,78.3423,78.4313,78.2335,78.2335,10815.0
2020-05-29 11:55:00,79.13,79.18,78.85,78.85,11728.0,78.2434,78.2929,77.9666,77.9666,11728.0
2020-05-29 12:00:00,78.88,79.0,78.87,78.95,9679.0,77.9962,78.1149,77.9863,78.0655,9679.0
2020-05-29 12:05:00,78.96,78.96,78.83,78.9,7706.0,78.0753,78.0753,77.9468,78.016,7706.0
2020-05-29 12:10:00,78.92,78.98,78.77,78.78,5276.0,78.0358,78.0951,77.8875,77.8974,5276.0
2020-05-29 12:15:00,78.76,78.77,78.5,78.54,10557.0,77.8776,77.8875,77.6205,77.66,10557.0
2020-05-29 12:20:00,78.5,78.7,78.48,78.7,8022.0,77.6205,77.8183,77.6007,77.8183,8022.0
2020-05-29 12:25:00,78.73,78.97,78.72,78.92,9178.0,77.8479,78.0852,77.838,78.0358,9178.0
2020-05-29 12:30:00,78.9,78.9,78.65,78.76,10178.0,78.016,78.016,77.7688,77.8776,10178.0
2020-05-29 12:35:00,78.77,78.9,78.68,78.9,4700.0,77.8875,78.016,77.7985,78.016,4700.0
2020-05-29 12:40:00,78.9,78.9,78.6,78.71,8814.0,78.016,78.016,77.7194,77.8281,8814.0
2020-05-29 12:45:00,78.75,78.75,78.58,78.62,7058.0,77.8677,77.8677,77.6996,77.7391,7058.0
2020-05-29 12:50:00,78.63,78.78,78.52,78.56,48437.0,77.749,77.8974,77.6403,77.6798,48437.0
2020-05-29 12:55:00,78.48,79.06,78.48,78.89,17908.0,77.6007,78.1742,77.6007,78.0061,17908.0
2020-05-29 13:00:00,78.86,78.92,78.65,78.65,12116.0,77.9765,78.0358,77.7688,77.7688,12116.0
2020-05-29 13:05:00,78.65,78.67,78.57,78.62,9389.0,77.7688,77.7886,77.6897,77.7391,9389.0
2020-05-29 13:10:00,78.63,78.72,78.5,78.62,10563.0,77.749,77.838,77.6205,77.7391,10563.0
2020-05-29 13:15:00,78.62,78.65,78.54,78.62,10031.0,77.7391,77.7688,77.66,77.7391,10031.0
2020-05-29 13:20:00,78.63,78.68,78.53,78.55,12594.0,77.749,77.7985,77.6502,77.6699,12594.0
2020-05-29 13:25:00,78.49,78.57,78.44,78.44,7313.0,77.6106,77.6897,77.5612,77.5612,7313.0
2020-05-29 13:30:00,78.45,78.52,78.4,78.4,10000.0,77.5711,77.6403,77.5216,77.5216,10000.0
2020-05-29 13:35:00,78.4,78.61,78.38,78.61,20702.0,77.5216,77.7293,77.5018,77.7293,20702.0
2020-05-29 13:40:00,78.62,78.7,78.51,78.52,19285.0,77.7391,77.8183,77.6304,77.6403,19285.0
2020-05-29 13:45:00,78.51,78.61,78.5,78.59,21852.0,77.6304,77.7293,77.6205,77.7095,21852.0
2020-05-29 13:50:00,78.61,78.65,78.5,78.57,13105.0,77.7293,77.7688,77.6205,77.6897,13105.0
2020-05-29 13:55:00,78.57,78.61,78.51,78.55,13755.0,77.6897,77.7293,77.6304,77.6699,13755.0
2020-05-29 14:00:00,78.53,78.72,78.5,78.66,17788.0,77.6502,77.838,77.6205,77.7787,17788.0
2020-05-29 14:05:00,78.65,79.13,78.55,78.95,27363.0,77.7688,78.2434,77.6699,78.0655,27363.0
2020-05-29 14:10:00,78.94,79.03,78.75,78.76,16443.0,78.0556,78.1446,77.8677,77.8776,16443.0
2020-05-29 14:15:00,78.79,79.08,78.73,79.08,23218.0,77.9072,78.194,77.8479,78.194,23218.0
2020-05-29 14:20:00,79.06,79.13,78.99,79.03,23216.0,78.1742,78.2434,78.105,78.1446,23216.0
2020-05-29 14:25:00,79.05,79.31,79.05,79.3,20626.0,78.1643,78.4214,78.1643,78.4115,20626.0
2020-05-29 14:30:00,79.3,79.39,79.15,79.35,16229.0,78.4115,78.5005,78.2632,78.461,16229.0
2020-05-29 14:35:00,79.37,79.37,79.16,79.18,12219.0,78.4807,78.4807,78.2731,78.2929,12219.0
2020-05-29 14:40:00,79.2,79.29,79.11,79.11,26721.0,78.3127,78.4016,78.2237,78.2237,26721.0
2020-05-29 14:45:00,79.12,79.21,78.95,78.99,8511.0,78.2335,78.3225,78.0655,78.105,8511.0
2020-05-29 14:50:00,78.93,78.93,78.53,78.77,28749.0,78.0457,78.0457,77.6502,77.8875,28749.0
2020-05-29 14:55:00,78.82,79.3,78.6,79.22,65945.0,77.9369,78.4115,77.7194,78.3324,65945.0
2020-05-29 15:00:00,79.25,79.91,79.22,79.91,80937.0,78.3621,79.0147,78.3324,79.0147,80937.0
2020-05-29 15:05:00,79.88,80.13,79.84,79.96,43669.0,78.985,79.2322,78.9455,79.0641,43669.0
2020-05-29 15:10:00,79.97,80.17,79.79,79.88,43263.0,79.074,79.2718,78.896,78.985,43263.0
2020-05-29 15:15:00,79.86,80.03,79.59,79.99,31479.0,78.9653,79.1334,78.6983,79.0938,31479.0
2020-05-29 15:20:00,80.0,80.11,79.74,80.01,68843.0,79.1037,79.2125,78.8466,79.1136,68843.0
2020-05-29 15:25:00,80.01,80.04,79.85,79.85,61214.0,79.1136,79.1432,78.9554,78.9554,61214.0
2020-05-29 15:30:00,79.85,79.95,79.54,79.65,20050.0,78.9554,79.0542,78.6488,78.7576,20050.0
2020-05-29 15:35:00,79.67,79.77,79.5,79.63,23404.0,78.7774,78.8763,78.6093,78.7378,23404.0
2020-05-29 15:40:00,79.64,79.68,79.52,79.63,25773.0,78.7477,78.7873,78.6291,78.7378,25773.0
2020-05-29 15:45:00,79.62,79.66,79.39,79.47,34616.0,78.7279,78.7675,78.5005,78.5796,34616.0
2020-05-29 15:50:00,79.49,79.64,79.31,79.51,72278.0,78.5994,78.7477,78.4214,78.6192,72278.0
2020-05-29 15:55:00,79.46,79.56,79.31,79.31,208817.0,78.5697,78.6686,78.4214,78.4214,208817.0
2020-06-01 09:30:00,79.65,80.08,79.35,79.87,87161.0,78.7576,79.1828,78.461,78.9751,87161.0
2020-06-01 09:35:00,79.83,80.91,79.68,80.9,52537.0,78.9356,80.0035,78.7873,79.9936,52537.0
2020-06-01 09:40:00,80.9,81.24,80.61,81.12,23039.0,79.9936,80.3298,79.7069,80.2111,23039.0
2020-06-01 09:45:00,81.2,81.51,81.15,81.39,33737.0,80.2902,80.5968,80.2408,80.4781,33737.0
2020-06-01 09:50:00,81.4,81.61,81.11,81.28,18025.0,80.488,80.6956,80.2013,80.3693,18025.0
2020-06-01 09:55:00,81.24,81.66,81.19,81.4,50067.0,80.3298,80.7451,80.2804,80.488,50067.0
2020-06-01 10:00:00,81.45,81.46,80.93,81.17,53418.0,80.5374,80.5473,80.0233,80.2606,53418.0
2020-06-01 10:05:00,81.12,81.43,81.12,81.29,11620.0,80.2111,80.5177,80.2111,80.3792,11620.0
2020-06-01 10:10:00,81.23,81.49,81.16,81.35,18585.0,80.3199,80.577,80.2507,80.4386,18585.0
2020-06-01 10:15:00,81.32,81.45,81.21,81.41,14346.0,80.4089,80.5374,80.3001,80.4979,14346.0
2020-06-01 10:20:00,81.36,81.53,81.22,81.49,16305.0,80.4485,80.6165,80.31,80.577,16305.0
2020-06-01 10:25:00,81.47,81.88,81.45,81.83,31268.0,80.5572,80.9626,80.5374,80.9132,31268.0
2020-06-01 10:30:00,81.82,81.82,81.61,81.73,18032.0,80.9033,80.9033,80.6956,80.8143,18032.0
2020-06-01 10:35:00,81.75,81.89,81.67,81.79,13859.0,80.8341,80.9725,80.755,80.8736,13859.0
2020-06-01 10:40:00,81.8,82.1,81.74,82.06,18144.0,80.8835,81.1802,80.8242,81.1406,18144.0
2020-06-01 10:45:00,82.06,82.07,81.8,81.94,13298.0,81.1406,81.1505,80.8835,81.022,13298.0
2020-06-01 10:50:00,81.94,81.94,81.56,81.62,18262.0,81.022,81.022,80.6462,80.7055,18262.0
2020-06-01 10:55:00,81.62,81.68,81.46,81.53,17282.0,80.7055,80.7649,80.5473,80.6165,17282.0
2020-06-01 11:00:00,81.57,81.59,80.98,80.98,16809.0,80.6561,80.6759,80.0727,80.0727,16809.0
2020-06-01 11:05:00,81.02,81.52,81.02,81.52,25699.0,80.1123,80.6067,80.1123,80.6067,25699.0
2020-06-01 11:10:00,81.61,81.9,81.41,81.88,21980.0,80.6956,80.9824,80.4979,80.9626,21980.0
2020-06-01 11:15:00,81.9,82.0,81.75,81.93,14552.0,80.9824,81.0813,80.8341,81.0121,14552.0
2020-06-01 11:20:00,81.96,81.96,81.73,81.79,13347.0,81.0417,81.0417,80.8143,80.8736,13347.0
2020-06-01 11:25:00,81.77,81.81,81.57,81.72,19005.0,80.8539,80.8934,80.6561,80.8044,19005.0
2020-06-01 11:30:00,81.67,81.89,81.65,81.83,11154.0,80.755,80.9725,80.7352,80.9132,11154.0
2020-06-01 11:35:00,81.81,81.87,81.75,81.75,6437.0,80.8934,80.9527,80.8341,80.8341,6437.0
2020-06-01 11:40:00,81.76,82.01,81.66,81.84,11197.0,80.844,81.0912,80.7451,80.9231,11197.0
2020-06-01 11:45:00,81.82,82.05,81.82,82.05,8809.0,80.9033,81.1307,80.9033,81.1307,8809.0
2020-06-01 11:50:00,82.05,82.12,81.99,81.99,12303.0,81.1307,81.1999,81.0714,81.0714,12303.0
2020-06-01 11:55:00,81.97,81.99,81.79,81.93,29141.0,81.0516,81.0714,80.8736,81.0121,29141.0
2020-06-01 12:00:00,81.91,82.14,81.82,81.98,25636.0,80.9923,81.2197,80.9033,81.0615,25636.0
2020-06-01 12:05:00,82.01,82.29,81.93,82.17,47459.0,81.0912,81.368,81.0121,81.2494,47459.0
2020-06-01 12:10:00,82.21,82.24,82.03,82.05,28493.0,81.2889,81.3186,81.1109,81.1307,28493.0
2020-06-01 12:15:00,82.06,82.18,82.05,82.08,17190.0,81.1406,81.2593,81.1307,81.1604,17190.0
2020-06-01 12:20:00,82.05,82.26,82.05,82.06,17651.0,81.1307,81.3384,81.1307,81.1406,17651.0
2020-06-01 12:25:00,82.03,82.14,82.0,82.09,12020.0,81.1109,81.2197,81.0813,81.1703,12020.0
2020-06-01 12:30:00,82.11,82.34,82.11,82.28,18751.0,81.19,81.4175,81.19,81.3581,18751.0
2020-06-01 12:35:00,82.28,82.5,82.2,82.41,29380.0,81.3581,81.5757,81.279,81.4867,29380.0
2020-06-01 12:40:00,82.4,82.57,82.28,82.34,42238.0,81.4768,81.6449,81.3581,81.4175,42238.0
2020-06-01 12:45:00,82.34,82.45,82.32,82.41,11631.0,81.4175,81.5262,81.3977,81.4867,11631.0
2020-06-01 12:50:00,82.44,82.57,82.43,82.44,8012.0,81.5164,81.6449,81.5065,81.5164,8012.0
2020-06-01 12:55:00,82.42,82.5,82.37,82.49,12280.0,81.4966,81.5757,81.4471,81.5658,12280.0
2020-06-01 13:00:00,82.48,82.68,82.41,82.66,9496.0,81.5559,81.7537,81.4867,81.7339,9496.0
2020-06-01 13:05:00,82.64,82.73,82.54,82.66,17033.0,81.7141,81.8031,81.6152,81.7339,17033.0
2020-06-01 13:10:00,82.67,82.73,82.62,82.62,8412.0,81.7438,81.8031,81.6943,81.6943,8412.0
2020-06-01 13:15:00,82.67,82.72,82.57,82.72,6924.0,81.7438,81.7932,81.6449,81.7932,6924.0
2020-06-01 13:20:00,82.72,82.72,82.6,82.62,9973.0,81.7932,81.7932,81.6746,81.6943,9973.0
2020-06-01 13:25:00,82.65,82.66,82.54,82.58,15478.0,81.724,81.7339,81.6152,81.6548,15478.0
2020-06-01 13:30:00,82.62,82.65,82.46,82.62,23451.0,81.6943,81.724,81.5361,81.6943,23451.0
2020-06-01 13:35:00,82.62,82.65,82.53,82.64,22481.0,81.6943,81.724,81.6053,81.7141,22481.0
2020-06-01 13:40:00,82.62,82.65,82.57,82.61,26067.0,81.6943,81.724,81.6449,81.6844,26067.0
2020-06-01 13:45:00,82.61,82.62,82.44,82.48,10964.0,81.6844,81.6943,81.5164,81.5559,10964.0
2020-06-01 13:50:00,82.47,82.53,82.42,82.46,7380.0,81.546,81.6053,81.4966,81.5361,7380.0
2020-06-01 13:55:00,82.41,82.42,82.24,82.3,12144.0,81.4867,81.4966,81.3186,81.3779,12144.0
2020-06-01 14:00:00,82.35,82.41,82.21,82.23,11321.0,81.4274,81.4867,81.2889,81.3087,11321.0
2020-06-01 14:05:00,82.27,82.37,82.2,82.27,17338.0,81.3483,81.4471,81.279,81.3483,17338.0
2020-06-01 14:10:00,82.29,82.33,82.24,82.27,7207.0,81.368,81.4076,81.3186,81.3483,7207.0
2020-06-01 14:15:00,82.27,82.3,82.03,82.07,10813.0,81.3483,81.3779,81.1109,81.1505,10813.0
2020-06-01 14:20:00,82.06,82.07,81.95,82.02,15555.0,81.1406,81.1505,81.0318,81.1011,15555.0
2020-06-01 14:25:00,82.01,82.02,81.8,81.87,7403.0,81.0912,81.1011,80.8835,80.9527,7403.0
2020-06-01 14:30:00,81.86,81.92,81.78,81.85,18072.0,80.9428,81.0022,80.8637,80.933,18072.0
2020-06-01 14:35:00,81.83,81.83,81.7,81.76,14975.0,80.9132,80.9132,80.7846,80.844,14975.0
2020-06-01 14:40:00,81.74,81.82,81.67,81.74,11398.0,80.8242,80.9033,80.755,80.8242,11398.0
2020-06-01 14:45:00,81.74,81.81,81.7,81.8,10073.0,80.8242,80.8934,80.7846,80.8835,10073.0
2020-06-01 14:50:00,81.8,81.91,81.78,81.9,14074.0,80.8835,80.9923,80.8637,80.9824,14074.0
2020-06-01 14:55:00,81.9,81.93,81.82,81.85,10561.0,80.9824,81.0121,80.9033,80.933,10561.0
2020-06-01 15:00:00,81.86,81.86,81.66,81.69,20981.0,80.9428,80.9428,80.7451,80.7748,20981.0
2020-06-01 15:05:00,81.7,81.73,81.46,81.67,31608.0,80.7846,80.8143,80.5473,80.755,31608.0
2020-06-01 15:10:00,81.7,81.71,81.5,81.5,19859.0,80.7846,80.7945,80.5869,80.5869,19859.0
2020-06-01 15:15:00,81.49,81.58,81.46,81.53,13015.0,80.577,80.666,80.5473,80.6165,13015.0
2020-06-01 15:20:00,81.53,81.6,81.45,81.54,24423.0,80.6165,80.6858,80.5374,80.6264,24423.0
2020-06-01 15:25:00,81.55,81.69,81.51,81.67,26702.0,80.6363,80.7748,80.5968,80.755,26702.0
2020-06-01 15:30:00,81.65,81.8,81.63,81.76,25307.0,80.7352,80.8835,80.7154,80.844,25307.0
2020-06-01 15:35:00,81.76,81.77,81.6,81.7,24472.0,80.844,80.8539,80.6858,80.7846,24472.0
2020-06-01 15:40:00,81.69,81.69,81.56,81.61,38322.0,80.7748,80.7748,80.6462,80.6956,38322.0
2020-06-01 15:45:00,81.62,81.64,81.52,81.62,37712.0,80.7055,80.7253,80.6067,80.7055,37712.0
2020-06-01 15:50:00,81.61,81.86,81.59,81.85,72575.0,80.6956,80.9428,80.6759,80.933,72575.0
2020-06-01 15:55:00,81.85,81.98,81.82,81.91,111922.0,80.933,81.0615,80.9033,80.9923,111922.0
2020-06-02 09:30:00,83.0,83.0,82.51,82.65,87369.0,82.0701,82.0701,81.5856,81.724,87369.0
2020-06-02 09:35:00,82.59,82.65,81.65,81.82,29088.0,81.6647,81.724,80.7352,80.9033,29088.0
2020-06-02 09:40:00,81.8,82.33,81.79,82.12,17806.0,80.8835,81.4076,80.8736,81.1999,17806.0
2020-06-02 09:45:00,82.08,82.25,81.7,81.87,39549.0,81.1604,81.3285,80.7846,80.9527,39549.0
2020-06-02 09:50:00,81.83,82.4,81.82,82.32,15573.0,80.9132,81.4768,80.9033,81.3977,15573.0
2020-06-02 09:55:00,82.3,82.53,82.17,82.21,28696.0,81.3779,81.6053,81.2494,81.2889,28696.0
2020-06-02 10:00:00,82.24,82.28,81.79,82.0,62011.0,81.3186,81.3581,80.8736,81.0813,62011.0
2020-06-02 10:05:00,81.98,82.31,81.96,82.13,15765.0,81.0615,81.3878,81.0417,81.2098,15765.0
2020-06-02 10:10:00,82.18,82.25,81.95,81.97,19576.0,81.2593,81.3285,81.0318,81.0516,19576.0
2020-06-02 10:15:00,82.01,82.06,81.71,81.92,35744.0,81.0912,81.1406,80.7945,81.0022,35744.0
2020-06-02 10:20:00,82.1,82.46,82.05,82.28,32671.0,81.1802,81.5361,81.1307,81.3581,32671.0
2020-06-02 10:25:00,82.33,82.42,82.26,82.37,17315.0,81.4076,81.4966,81.3384,81.4471,17315.0
2020-06-02 10:30:00,82.45,82.46,82.18,82.23,9852.0,81.5262,81.5361,81.2593,81.3087,9852.0
2020-06-02 10:35:00,82.22,82.38,82.17,82.17,9183.0,81.2988,81.457,81.2494,81.2494,9183.0
2020-06-02 10:40:00,82.24,82.24,81.62,81.66,14021.0,81.3186,81.3186,80.7055,80.7451,14021.0
2020-06-02 10:45:00,81.65,81.74,81.34,81.39,33119.0,80.7352,80.8242,80.4287,80.4781,33119.0
2020-06-02 10:50:00,81.3,81.64,81.24,81.57,9175.0,80.3891,80.7253,80.3298,80.6561,9175.0
2020-06-02 10:55:00,81.59,81.79,81.59,81.63,5941.0,80.6759,80.8736,80.6759,80.7154,5941.0
2020-06-02 11:00:00,81.65,81.66,81.41,81.66,6736.0,80.7352,80.7451,80.4979,80.7451,6736.0
2020-06-02 11:05:00,81.58,81.59,81.31,81.45,12501.0,80.666,80.6759,80.399,80.5374,12501.0
2020-06-02 11:10:00,81.47,81.54,81.35,81.44,14172.0,80.5572,80.6264,80.4386,80.5276,14172.0
2020-06-02 11:15:00,81.4,81.87,81.38,81.81,8689.0,80.488,80.9527,80.4682,80.8934,8689.0
2020-06-02 11:20:00,81.81,81.85,81.64,81.84,4974.0,80.8934,80.933,80.7253,80.9231,4974.0
2020-06-02 11:25:00,81.87,82.11,81.84,82.08,24580.0,80.9527,81.19,80.9231,81.1604,24580.0
2020-06-02 11:30:00,82.03,82.07,81.9,82.03,10769.0,81.1109,81.1505,80.9824,81.1109,10769.0
2020-06-02 11:35:00,81.99,82.0,81.83,81.87,37586.0,81.0714,81.0813,80.9132,80.9527,37586.0
2020-06-02 11:40:00,81.86,81.97,81.86,81.89,5077.0,80.9428,81.0516,80.9428,80.9725,5077.0
2020-06-02 11:45:00,81.92,81.94,81.74,81.84,6882.0,81.0022,81.022,80.8242,80.9231,6882.0
2020-06-02 11:50:00,81.75,81.83,81.66,81.76,9146.0,80.8341,80.9132,80.7451,80.844,9146.0
2020-06-02 11:55:00,81.78,81.81,81.64,81.66,6760.0,80.8637,80.8934,80.7253,80.7451,6760.0
2020-06-02 12:00:00,81.66,81.66,81.52,81.56,10515.0,80.7451,80.7451,80.6067,80.6462,10515.0
2020-06-02 12:05:00,81.58,81.67,81.54,81.54,8935.0,80.666,80.755,80.6264,80.6264,8935.0
2020-06-02 12:10:00,81.55,81.74,81.52,81.71,5999.0,80.6363,80.8242,80.6067,80.7945,5999.0
2020-06-02 12:15:00,81.7,81.88,81.69,81.87,29983.0,80.7846,80.9626,80.7748,80.9527,29983.0
2020-06-02 12:20:00,81.89,82.16,81.89,82.12,19156.0,80.9725,81.2395,80.9725,81.1999,19156.0
2020-06-02 12:25:00,82.11,82.29,82.06,82.28,9583.0,81.19,81.368,81.1406,81.3581,9583.0
2020-06-02 12:30:00,82.32,82.32,82.19,82.27,12971.0,81.3977,81.3977,81.2692,81.3483,12971.0
2020-06-02 12:35:00,82.27,82.53,82.25,82.45,16715.0,81.3483,81.6053,81.3285,81.5262,16715.0
2020-06-02 12:40:00,82.46,82.62,82.45,82.58,19696.0,81.5361,81.6943,81.5262,81.6548,19696.0
2020-06-02 12:45:00,82.62,82.7,82.54,82.57,13134.0,81.6943,81.7734,81.6152,81.6449,13134.0
2020-06-02 12:50:00,82.62,82.72,82.61,82.7,7086.0,81.6943,81.7932,81.6844,81.7734,7086.0
2020-06-02 12:55:00,82.7,82.7,82.59,82.67,15130.0,81.7734,81.7734,81.6647,81.7438,15130.0
2020-06-02 13:00:00,82.65,82.85,82.62,82.84,16145.0,81.724,81.9218,81.6943,81.9119,16145.0
2020-06-02 13:05:00,82.85,83.03,82.78,83.01,24447.0,81.9218,82.0997,81.8525,82.08,24447.0
2020-06-02 13:10:00,83.0,83.11,82.93,83.05,51376.0,82.0701,82.1788,82.0009,82.1195,51376.0
2020-06-02 13:15:00,83.1,83.26,83.06,83.24,37128.0,82.169,82.3272,82.1294,82.3074,37128.0
2020-06-02 13:20:00,83.21,83.3,83.1,83.15,20426.0,82.2777,82.3667,82.169,82.2184,20426.0
2020-06-02 13:25:00,83.13,83.3,83.11,83.29,12971.0,82.1986,82.3667,82.1788,82.3568,12971.0
2020-06-02 13:30:00,83.28,83.47,83.16,83.47,22915.0,82.3469,82.5348,82.2283,82.5348,22915.0
2020-06-02 13:35:00,83.45,83.5,83.34,83.45,13201.0,82.515,82.5645,82.4063,82.515,13201.0
2020-06-02 13:40:00,83.42,83.55,83.42,83.48,16254.0,82.4854,82.6139,82.4854,82.5447,16254.0
2020-06-02 13:45:00,83.46,83.51,83.31,83.36,20068.0,82.5249,82.5744,82.3766,82.426,20068.0
2020-06-02 13:50:00,83.36,83.4,83.29,83.33,11279.0,82.426,82.4656,82.3568,82.3964,11279.0
2020-06-02 13:55:00,83.32,83.4,83.3,83.4,15729.0,82.3865,82.4656,82.3667,82.4656,15729.0
2020-06-02 14:00:00,83.39,83.53,83.33,83.46,27122.0,82.4557,82.5941,82.3964,82.5249,27122.0
2020-06-02 14:05:00,83.45,83.47,83.32,83.4,17527.0,82.515,82.5348,82.3865,82.4656,17527.0
2020-06-02 14:10:00,83.43,83.62,83.41,83.61,29062.0,82.4953,82.6831,82.4755,82.6732,29062.0
2020-06-02 14:15:00,83.61,83.64,83.47,83.61,20997.0,82.6732,82.7029,82.5348,82.6732,20997.0
2020-06-02 14:20:00,83.61,83.61,83.45,83.48,27468.0,82.6732,82.6732,82.515,82.5447,27468.0
2020-06-02 14:25:00,83.5,83.5,83.27,83.27,40583.0,82.5645,82.5645,82.3371,82.3371,40583.0
2020-06-02 14:30:00,83.28,83.28,83.0,83.02,37277.0,82.3469,82.3469,82.0701,82.0899,37277.0
2020-06-02 14:35:00,83.01,83.13,83.01,83.1,8295.0,82.08,82.1986,82.08,82.169,8295.0
2020-06-02 14:40:00,83.11,83.31,83.09,83.23,13100.0,82.1788,82.3766,82.1591,82.2975,13100.0
2020-06-02 14:45:00,83.25,83.29,83.12,83.19,11660.0,82.3173,82.3568,82.1887,82.2579,11660.0
2020-06-02 14:50:00,83.25,83.25,83.16,83.17,8132.0,82.3173,82.3173,82.2283,82.2382,8132.0
2020-06-02 14:55:00,83.16,83.49,83.16,83.36,10887.0,82.2283,82.5546,82.2283,82.426,10887.0
2020-06-02 15:00:00,83.37,83.43,83.26,83.3,21955.0,82.4359,82.4953,82.3272,82.3667,21955.0
2020-06-02 15:05:00,83.29,83.46,83.22,83.42,23391.0,82.3568,82.5249,82.2876,82.4854,23391.0
2020-06-02 15:10:00,83.42,83.54,83.41,83.54,20428.0,82.4854,82.604,82.4755,82.604,20428.0
2020-06-02 15:15:00,83.54,83.58,83.49,83.55,28966.0,82.604,82.6436,82.5546,82.6139,28966.0
2020-06-02 15:20:00,83.54,83.59,83.41,83.45,36256.0,82.604,82.6535,82.4755,82.515,36256.0
2020-06-02 15:25:00,83.47,83.6,83.41,83.54,38447.0,82.5348,82.6634,82.4755,82.604,38447.0
2020-06-02 15:30:00,83.58,83.58,83.24,83.27,31297.0,82.6436,82.6436,82.3074,82.3371,31297.0
2020-06-02 15:35:00,83.28,83.28,83.17,83.23,28433.0,82.3469,82.3469,82.2382,82.2975,28433.0
2020-06-02 15:40:00,83.24,83.27,83.08,83.11,31241.0,82.3074,82.3371,82.1492,82.1788,31241.0
2020-06-02 15:45:00,83.11,83.29,83.05,83.29,26171.0,82.1788,82.3568,82.1195,82.3568,26171.0
2020-06-02 15:50:00,83.28,83.56,83.25,83.53,74637.0,82.3469,82.6238,82.3173,82.5941,74637.0
2020-06-02 15:55:00,83.55,83.65,83.52,83.62,137267.0,82.6139,82.7128,82.5842,82.6831,137267.0
2020-06-03 09:30:00,84.49,85.23,83.79,85.05,114975.0,83.5434,84.2751,82.8512,84.0971,114975.0
2020-06-03 09:35:00,85.1,85.22,84.43,84.68,75636.0,84.1465,84.2652,83.4841,83.7313,75636.0
2020-06-03 09:40:00,84.84,85.03,84.5,85.03,26527.0,83.8895,84.0773,83.5533,84.0773,26527.0
2020-06-03 09:45:00,85.04,85.13,84.85,84.91,18691.0,84.0872,84.1762,83.8993,83.9587,18691.0
2020-06-03 09:50:00,85.05,85.48,85.0,85.25,62066.0,84.0971,84.5223,84.0477,84.2949,62066.0
2020-06-03 09:55:00,85.27,85.79,85.22,85.73,66244.0,84.3146,84.8288,84.2652,84.7695,66244.0
2020-06-03 10:00:00,85.73,86.2,85.67,86.12,50974.0,84.7695,85.2342,84.7102,85.1551,50974.0
2020-06-03 10:05:00,86.13,86.35,86.03,86.29,30819.0,85.165,85.3825,85.0661,85.3232,30819.0
2020-06-03 10:10:00,86.32,86.54,86.11,86.42,49832.0,85.3529,85.5704,85.1452,85.4518,49832.0
2020-06-03 10:15:00,86.44,86.96,86.44,86.96,69834.0,85.4715,85.9857,85.4715,85.9857,69834.0
2020-06-03 10:20:00,86.96,87.18,86.89,86.96,61311.0,85.9857,86.2032,85.9165,85.9857,61311.0
2020-06-03 10:25:00,86.91,87.07,86.81,86.9,50959.0,85.9363,86.0945,85.8374,85.9264,50959.0
2020-06-03 10:30:00,86.91,87.1,86.87,87.1,30725.0,85.9363,86.1241,85.8967,86.1241,30725.0
2020-06-03 10:35:00,87.1,87.35,86.94,86.94,25932.0,86.1241,86.3713,85.9659,85.9659,25932.0
2020-06-03 10:40:00,86.91,87.14,86.63,87.13,29647.0,85.9363,86.1637,85.6594,86.1538,29647.0
2020-06-03 10:45:00,87.11,87.2,86.96,87.13,18745.0,86.134,86.223,85.9857,86.1538,18745.0
2020-06-03 10:50:00,87.12,87.42,86.99,87.13,43889.0,86.1439,86.4406,86.0154,86.1538,43889.0
2020-06-03 10:55:00,87.12,87.18,86.55,86.56,18488.0,86.1439,86.2032,85.5803,85.5902,18488.0
2020-06-03 11:00:00,86.58,86.83,86.56,86.76,44131.0,85.61,85.8572,85.5902,85.7879,44131.0
2020-06-03 11:05:00,86.77,87.15,86.73,86.95,35590.0,85.7978,86.1736,85.7583,85.9758,35590.0
2020-06-03 11:10:00,86.92,87.06,86.8,86.8,39797.0,85.9462,86.0846,85.8275,85.8275,39797.0
2020-06-03 11:15:00,86.82,86.97,86.5,86.5,35190.0,85.8473,85.9956,85.5309,85.5309,35190.0
2020-06-03 11:20:00,86.49,86.66,86.32,86.58,23139.0,85.521,85.6891,85.3529,85.61,23139.0
2020-06-03 11:25:00,86.56,86.58,86.36,86.45,19624.0,85.5902,85.61,85.3924,85.4814,19624.0
2020-06-03 11:30:00,86.51,86.57,86.29,86.53,11281.0,85.5408,85.6001,85.3232,85.5605,11281.0
2020-06-03 11:35:00,86.52,86.7,86.5,86.55,12457.0,85.5506,85.7286,85.5309,85.5803,12457.0
2020-06-03 11:40:00,86.56,86.73,86.56,86.65,12613.0,85.5902,85.7583,85.5902,85.6792,12613.0
2020-06-03 11:45:00,86.65,86.65,86.4,86.44,12822.0,85.6792,85.6792,85.432,85.4715,12822.0
2020-06-03 11:50:00,86.45,86.45,86.19,86.36,9355.0,85.4814,85.4814,85.2243,85.3924,9355.0
2020-06-03 11:55:00,86.36,86.48,86.26,86.45,11442.0,85.3924,85.5111,85.2936,85.4814,11442.0
2020-06-03 12:00:00,86.45,86.55,86.25,86.32,11684.0,85.4814,85.5803,85.2837,85.3529,11684.0
2020-06-03 12:05:00,86.34,86.44,86.3,86.37,13406.0,85.3727,85.4715,85.3331,85.4023,13406.0
2020-06-03 12:10:00,86.4,86.52,86.36,86.45,14237.0,85.432,85.5506,85.3924,85.4814,14237.0
2020-06-03 12:15:00,86.48,86.49,86.17,86.21,52036.0,85.5111,85.521,85.2046,85.2441,52036.0
2020-06-03 12:20:00,86.25,86.28,86.01,86.06,9299.0,85.2837,85.3133,85.0464,85.0958,9299.0
2020-06-03 12:25:00,86.09,86.16,86.0,86.09,19419.0,85.1255,85.1947,85.0365,85.1255,19419.0
2020-06-03 12:30:00,86.11,86.15,86.04,86.05,6750.0,85.1452,85.1848,85.076,85.0859,6750.0
2020-06-03 12:35:00,86.05,86.13,85.98,86.06,10792.0,85.0859,85.165,85.0167,85.0958,10792.0
2020-06-03 12:40:00,86.08,86.14,86.04,86.12,26055.0,85.1156,85.1749,85.076,85.1551,26055.0
2020-06-03 12:45:00,86.14,86.18,85.99,86.01,12004.0,85.1749,85.2144,85.0266,85.0464,12004.0
2020-06-03 12:50:00,86.06,86.11,85.99,86.02,9201.0,85.0958,85.1452,85.0266,85.0562,9201.0
2020-06-03 12:55:00,86.01,86.07,86.0,86.06,7905.0,85.0464,85.1057,85.0365,85.0958,7905.0
2020-06-03 13:00:00,86.08,86.17,86.05,86.11,16006.0,85.1156,85.2046,85.0859,85.1452,16006.0
2020-06-03 13:05:00,86.11,86.15,85.95,86.08,19581.0,85.1452,85.1848,84.987,85.1156,19581.0
2020-06-03 13:10:00,86.06,86.15,85.94,86.02,5900.0,85.0958,85.1848,84.9771,85.0562,5900.0
2020-06-03 13:15:00,86.03,86.16,86.0,86.06,16625.0,85.0661,85.1947,85.0365,85.0958,16625.0
2020-06-03 13:20:00,86.04,86.09,86.01,86.08,12842.0,85.076,85.1255,85.0464,85.1156,12842.0
2020-06-03 13:25:00,86.07,86.07,85.85,85.88,8810.0,85.1057,85.1057,84.8881,84.9178,8810.0
2020-06-03 13:30:00,85.92,85.97,85.82,85.94,10980.0,84.9574,85.0068,84.8585,84.9771,10980.0
2020-06-03 13:35:00,85.93,85.99,85.83,85.92,9776.0,84.9672,85.0266,84.8684,84.9574,9776.0
2020-06-03 13:40:00,85.92,86.15,85.9,85.98,10644.0,84.9574,85.1848,84.9376,85.0167,10644.0
2020-06-03 13:45:00,85.97,86.06,85.91,85.99,11351.0,85.0068,85.0958,84.9475,85.0266,11351.0
2020-06-03 13:50:00,85.97,85.99,85.72,85.76,22936.0,85.0068,85.0266,84.7596,84.7992,22936.0
2020-06-03 13:55:00,85.76,85.93,85.66,85.91,13535.0,84.7992,84.9672,84.7003,84.9475,13535.0
2020-06-03 14:00:00,85.9,86.29,85.9,86.23,21756.0,84.9376,85.3232,84.9376,85.2639,21756.0
2020-06-03 14:05:00,86.22,86.25,86.04,86.08,23264.0,85.254,85.2837,85.076,85.1156,23264.0
2020-06-03 14:10:00,86.08,86.18,86.04,86.16,9156.0,85.1156,85.2144,85.076,85.1947,9156.0
2020-06-03 14:15:00,86.16,86.26,86.04,86.23,178517.0,85.1947,85.2936,85.076,85.2639,178517.0
2020-06-03 14:20:00,86.25,86.33,86.18,86.29,153477.0,85.2837,85.3628,85.2144,85.3232,153477.0
2020-06-03 14:25:00,86.29,86.38,86.26,86.36,13924.0,85.3232,85.4122,85.2936,85.3924,13924.0
2020-06-03 14:30:00,86.37,86.37,86.2,86.2,12779.0,85.4023,85.4023,85.2342,85.2342,12779.0
2020-06-03 14:35:00,86.2,86.28,86.17,86.19,56594.0,85.2342,85.3133,85.2046,85.2243,56594.0
2020-06-03 14:40:00,86.19,86.26,86.17,86.22,28173.0,85.2243,85.2936,85.2046,85.254,28173.0
2020-06-03 14:45:00,86.23,86.24,86.17,86.19,37354.0,85.2639,85.2738,85.2046,85.2243,37354.0
2020-06-03 14:50:00,86.17,86.22,85.98,86.19,12625.0,85.2046,85.254,85.0167,85.2243,12625.0
2020-06-03 14:55:00,86.19,86.22,86.11,86.14,17894.0,85.2243,85.254,85.1452,85.1749,17894.0
2020-06-03 15:00:00,86.14,86.27,86.08,86.26,29162.0,85.1749,85.3034,85.1156,85.2936,29162.0
2020-06-03 15:05:00,86.26,86.27,86.16,86.19,34695.0,85.2936,85.3034,85.1947,85.2243,34695.0
2020-06-03 15:10:00,86.2,86.23,86.14,86.21,17044.0,85.2342,85.2639,85.1749,85.2441,17044.0
2020-06-03 15:15:00,86.21,86.26,86.15,86.24,26441.0,85.2441,85.2936,85.1848,85.2738,26441.0
2020-06-03 15:20:00,86.24,86.28,86.18,86.27,32323.0,85.2738,85.3133,85.2144,85.3034,32323.0
2020-06-03 15:25:00,86.27,86.31,86.16,86.27,55082.0,85.3034,85.343,85.1947,85.3034,55082.0
2020-06-03 15:30:00,86.28,86.37,86.2,86.28,47169.0,85.3133,85.4023,85.2342,85.3133,47169.0
2020-06-03 15:35:00,86.28,86.37,86.26,86.36,60109.0,85.3133,85.4023,85.2936,85.3924,60109.0
2020-06-03 15:40:00,86.36,86.38,86.27,86.3,54840.0,85.3924,85.4122,85.3034,85.3331,54840.0
2020-06-03 15:45:00,86.31,86.34,86.27,86.3,51528.0,85.343,85.3727,85.3034,85.3331,51528.0
2020-06-03 15:50:00,86.31,86.36,86.14,86.15,142701.0,85.343,85.3924,85.1749,85.1848,142701.0
2020-06-03 15:55:00,86.14,86.19,85.88,86.09,196049.0,85.1749,85.2243,84.9178,85.1255,196049.0
2020-06-04 09:30:00,86.19,86.49,85.28,85.94,57844.0,85.2243,85.521,84.3245,84.9771,57844.0
2020-06-04 09:35:00,85.73,86.05,85.2,85.27,40752.0,84.7695,85.0859,84.2454,84.3146,40752.0
2020-06-04 09:40:00,85.21,85.21,84.78,85.01,26620.0,84.2553,84.2553,83.8301,84.0576,26620.0
2020-06-04 09:45:00,85.01,85.04,84.36,84.46,44823.0,84.0576,84.0872,83.4148,83.5137,44823.0
2020-06-04 09:50:00,84.5,85.26,84.41,85.22,39375.0,83.5533,84.3048,83.4643,84.2652,39375.0
2020-06-04 09:55:00,85.25,85.25,84.71,84.78,24064.0,84.2949,84.2949,83.7609,83.8301,24064.0
2020-06-04 10:00:00,84.78,84.99,84.61,84.81,69444.0,83.8301,84.0378,83.662,83.8598,69444.0
2020-06-04 10:05:00,84.8,85.1,84.48,85.07,48954.0,83.8499,84.1465,83.5335,84.1169,48954.0
2020-06-04 10:10:00,85.06,85.46,84.96,85.46,16174.0,84.107,84.5025,84.0081,84.5025,16174.0
2020-06-04 10:15:00,85.44,86.04,85.44,85.98,27207.0,84.4827,85.076,84.4827,85.0167,27207.0
2020-06-04 10:20:00,86.01,86.32,85.91,86.2,20722.0,85.0464,85.3529,84.9475,85.2342,20722.0
2020-06-04 10:25:00,86.21,86.25,86.04,86.1,33738.0,85.2441,85.2837,85.076,85.1353,33738.0
2020-06-04 10:30:00,86.12,86.26,86.04,86.21,39612.0,85.1551,85.2936,85.076,85.2441,39612.0
2020-06-04 10:35:00,86.27,86.34,86.04,86.18,35323.0,85.3034,85.3727,85.076,85.2144,35323.0
2020-06-04 10:40:00,86.21,86.35,86.13,86.32,15987.0,85.2441,85.3825,85.165,85.3529,15987.0
2020-06-04 10:45:00,86.36,86.79,86.36,86.76,15358.0,85.3924,85.8176,85.3924,85.7879,15358.0
2020-06-04 10:50:00,86.69,86.93,86.54,86.92,25719.0,85.7187,85.956,85.5704,85.9462,25719.0
2020-06-04 10:55:00,86.95,87.44,86.87,87.43,34468.0,85.9758,86.4603,85.8967,86.4504,34468.0
2020-06-04 11:00:00,87.43,87.43,87.11,87.37,16314.0,86.4504,86.4504,86.134,86.3911,16314.0
2020-06-04 11:05:00,87.39,87.43,87.01,87.04,36249.0,86.4109,86.4504,86.0351,86.0648,36249.0
2020-06-04 11:10:00,87.07,87.12,86.41,86.42,28426.0,86.0945,86.1439,85.4419,85.4518,28426.0
2020-06-04 11:15:00,86.5,86.72,86.33,86.33,25523.0,85.5309,85.7484,85.3628,85.3628,25523.0
2020-06-04 11:20:00,86.28,86.39,86.07,86.13,68448.0,85.3133,85.4221,85.1057,85.165,68448.0
2020-06-04 11:25:00,86.14,86.32,86.03,86.25,26044.0,85.1749,85.3529,85.0661,85.2837,26044.0
2020-06-04 11:30:00,86.21,86.34,86.18,86.28,28642.0,85.2441,85.3727,85.2144,85.3133,28642.0
2020-06-04 11:35:00,86.3,86.36,86.15,86.35,34330.0,85.3331,85.3924,85.1848,85.3825,34330.0
2020-06-04 11:40:00,86.33,86.37,86.03,86.31,34558.0,85.3628,85.4023,85.0661,85.343,34558.0
2020-06-04 11:45:00,86.34,86.4,86.25,86.31,21566.0,85.3727,85.432,85.2837,85.343,21566.0
2020-06-04 11:50:00,86.31,86.41,86.22,86.34,25914.0,85.343,85.4419,85.254,85.3727,25914.0
2020-06-04 11:55:00,86.36,86.48,86.25,86.47,38260.0,85.3924,85.5111,85.2837,85.5012,38260.0
2020-06-04 12:00:00,86.48,86.65,86.42,86.48,49311.0,85.5111,85.6792,85.4518,85.5111,49311.0
2020-06-04 12:05:00,86.48,86.66,86.41,86.45,31494.0,85.5111,85.6891,85.4419,85.4814,31494.0
2020-06-04 12:10:00,86.47,86.61,86.37,86.54,20673.0,85.5012,85.6396,85.4023,85.5704,20673.0
2020-06-04 12:15:00,86.52,86.72,86.42,86.72,46171.0,85.5506,85.7484,85.4518,85.7484,46171.0
2020-06-04 12:20:00,86.72,86.91,86.58,86.81,15944.0,85.7484,85.9363,85.61,85.8374,15944.0
2020-06-04 12:25:00,86.87,86.87,86.04,86.19,30663.0,85.8967,85.8967,85.076,85.2243,30663.0
2020-06-04 12:30:00,86.15,86.16,85.45,85.73,29394.0,85.1848,85.1947,84.4926,84.7695,29394.0
2020-06-04 12:35:00,85.81,86.12,85.59,86.08,14669.0,84.8486,85.1551,84.6311,85.1156,14669.0
2020-06-04 12:40:00,86.06,86.06,85.85,85.98,18466.0,85.0958,85.0958,84.8881,85.0167,18466.0
2020-06-04 12:45:00,86.02,86.02,85.89,85.92,23194.0,85.0562,85.0562,84.9277,84.9574,23194.0
2020-06-04 12:50:00,85.91,86.09,85.91,86.09,22994.0,84.9475,85.1255,84.9475,85.1255,22994.0
2020-06-04 12:55:00,86.06,86.17,85.96,86.06,43232.0,85.0958,85.2046,84.9969,85.0958,43232.0
2020-06-04 13:00:00,86.02,86.31,85.99,86.1,112412.0,85.0562,85.343,85.0266,85.1353,112412.0
2020-06-04 13:05:00,86.1,86.31,86.1,86.27,44012.0,85.1353,85.343,85.1353,85.3034,44012.0
2020-06-04 13:10:00,86.25,86.26,85.85,85.87,19626.0,85.2837,85.2936,84.8881,84.9079,19626.0
2020-06-04 13:15:00,85.83,85.86,85.59,85.65,26982.0,84.8684,84.898,84.6311,84.6904,26982.0
2020-06-04 13:20:00,85.66,85.76,85.54,85.7,41467.0,84.7003,84.7992,84.5816,84.7398,41467.0
2020-06-04 13:25:00,85.7,85.84,85.7,85.79,8547.0,84.7398,84.8783,84.7398,84.8288,8547.0
2020-06-04 13:30:00,85.79,86.22,85.76,86.11,16193.0,84.8288,85.254,84.7992,85.1452,16193.0
2020-06-04 13:35:00,86.19,86.22,86.02,86.11,9609.0,85.2243,85.254,85.0562,85.1452,9609.0
2020-06-04 13:40:00,86.11,86.32,86.1,86.15,15647.0,85.1452,85.3529,85.1353,85.1848,15647.0
2020-06-04 13:45:00,86.17,86.18,85.96,86.0,15482.0,85.2046,85.2144,84.9969,85.0365,15482.0
2020-06-04 13:50:00,86.0,86.1,85.9,85.9,9293.0,85.0365,85.1353,84.9376,84.9376,9293.0
2020-06-04 13:55:00,85.9,86.03,85.9,86.02,11198.0,84.9376,85.0661,84.9376,85.0562,11198.0
2020-06-04 14:00:00,86.02,86.14,86.0,86.08,58163.0,85.0562,85.1749,85.0365,85.1156,58163.0
2020-06-04 14:05:00,86.06,86.08,85.91,85.95,10813.0,85.0958,85.1156,84.9475,84.987,10813.0
2020-06-04 14:10:00,85.98,86.06,85.88,85.99,31011.0,85.0167,85.0958,84.9178,85.0266,31011.0
2020-06-04 14:15:00,86.02,86.08,85.96,86.06,21710.0,85.0562,85.1156,84.9969,85.0958,21710.0
2020-06-04 14:20:00,86.06,86.07,85.99,86.02,24771.0,85.0958,85.1057,85.0266,85.0562,24771.0
2020-06-04 14:25:00,86.02,86.1,85.98,86.05,77511.0,85.0562,85.1353,85.0167,85.0859,77511.0
2020-06-04 14:30:00,86.05,86.05,85.78,85.8,17695.0,85.0859,85.0859,84.8189,84.8387,17695.0
2020-06-04 14:35:00,85.8,85.88,85.71,85.87,18778.0,84.8387,84.9178,84.7497,84.9079,18778.0
2020-06-04 14:40:00,85.89,86.07,85.84,86.02,44704.0,84.9277,85.1057,84.8783,85.0562,44704.0
2020-06-04 14:45:00,86.03,86.09,85.99,86.09,69483.0,85.0661,85.1255,85.0266,85.1255,69483.0
2020-06-04 14:50:00,86.06,86.11,85.94,85.98,25932.0,85.0958,85.1452,84.9771,85.0167,25932.0
2020-06-04 14:55:00,85.99,85.99,85.57,85.61,17156.0,85.0266,85.0266,84.6113,84.6508,17156.0
2020-06-04 15:00:00,85.55,85.88,85.55,85.8,12553.0,84.5915,84.9178,84.5915,84.8387,12553.0
2020-06-04 15:05:00,85.81,85.85,85.57,85.72,45457.0,84.8486,84.8881,84.6113,84.7596,45457.0
2020-06-04 15:10:00,85.67,85.7,85.4,85.42,17776.0,84.7102,84.7398,84.4432,84.463,17776.0
2020-06-04 15:15:00,85.35,85.69,85.27,85.66,28515.0,84.3937,84.7299,84.3146,84.7003,28515.0
2020-06-04 15:20:00,85.69,85.74,85.52,85.72,23567.0,84.7299,84.7794,84.5618,84.7596,23567.0
2020-06-04 15:25:00,85.72,85.9,85.65,85.74,29023.0,84.7596,84.9376,84.6904,84.7794,29023.0
2020-06-04 15:30:00,85.76,86.12,85.75,85.82,41910.0,84.7992,85.1551,84.7893,84.8585,41910.0
2020-06-04 15:35:00,85.82,85.98,85.8,85.87,17828.0,84.8585,85.0167,84.8387,84.9079,17828.0
2020-06-04 15:40:00,85.84,86.08,85.82,86.04,32847.0,84.8783,85.1156,84.8585,85.076,32847.0
2020-06-04 15:45:00,86.01,86.2,85.99,86.11,53051.0,85.0464,85.2342,85.0266,85.1452,53051.0
2020-06-04 15:50:00,86.12,86.35,86.02,86.35,111865.0,85.1551,85.3825,85.0562,85.3825,111865.0
2020-06-04 15:55:00,86.36,86.4,86.19,86.34,177824.0,85.3924,85.432,85.2243,85.3727,177824.0
2020-06-05 09:30:00,90.55,93.39,89.2,93.39,647061.0,89.5355,92.3437,88.2006,92.3437,647061.0
2020-06-05 09:35:00,93.22,93.72,91.55,91.77,201100.0,92.1756,92.67,90.5243,90.7418,201100.0
2020-06-05 09:40:00,91.82,92.58,91.67,91.81,122875.0,90.7913,91.5427,90.6429,90.7814,122875.0
2020-06-05 09:45:00,91.91,92.03,90.7,90.86,427102.0,90.8802,90.9989,89.6838,89.842,427102.0
2020-06-05 09:50:00,90.87,91.02,90.38,90.43,120025.0,89.8519,90.0002,89.3674,89.4168,120025.0
2020-06-05 09:55:00,90.4,90.42,89.0,89.49,146493.0,89.3872,89.4069,88.0029,88.4874,146493.0
2020-06-05 10:00:00,89.5,90.03,89.35,89.7,151621.0,88.4973,89.0213,88.3489,88.695,151621.0
2020-06-05 10:05:00,89.66,90.09,89.34,89.77,111267.0,88.6555,89.0806,88.339,88.7642,111267.0
2020-06-05 10:10:00,89.77,90.18,89.77,90.0,79193.0,88.7642,89.1696,88.7642,88.9916,79193.0
2020-06-05 10:15:00,89.98,90.48,89.56,89.84,220073.0,88.9719,89.4663,88.5566,88.8334,220073.0
2020-06-05 10:20:00,89.82,90.15,89.44,89.83,212931.0,88.8137,89.14,88.4379,88.8236,212931.0
2020-06-05 10:25:00,89.84,89.94,89.46,89.78,88521.0,88.8334,88.9323,88.4577,88.7741,88521.0
2020-06-05 10:30:00,89.81,89.93,89.22,89.39,55441.0,88.8038,88.9224,88.2204,88.3885,55441.0
2020-06-05 10:35:00,89.45,89.76,89.21,89.35,85570.0,88.4478,88.7543,88.2105,88.3489,85570.0
2020-06-05 10:40:00,89.32,89.77,89.15,89.75,60792.0,88.3193,88.7642,88.1512,88.7444,60792.0
2020-06-05 10:45:00,89.73,90.08,89.62,89.92,59876.0,88.7247,89.0708,88.6159,88.9125,59876.0
2020-06-05 10:50:00,89.98,90.2,89.92,90.13,109935.0,88.9719,89.1894,88.9125,89.1202,109935.0
2020-06-05 10:55:00,90.16,90.17,89.95,90.02,66714.0,89.1499,89.1597,88.9422,89.0114,66714.0
2020-06-05 11:00:00,90.01,90.14,89.9,90.02,34658.0,89.0015,89.1301,88.8928,89.0114,34658.0
2020-06-05 11:05:00,90.03,90.15,89.84,89.91,31564.0,89.0213,89.14,88.8334,88.9027,31564.0
2020-06-05 11:10:00,89.95,90.1,89.88,90.08,34335.0,88.9422,89.0905,88.873,89.0708,34335.0
2020-06-05 11:15:00,90.07,90.08,89.81,90.03,26464.0,89.0609,89.0708,88.8038,89.0213,26464.0
2020-06-05 11:20:00,90.03,90.31,90.0,90.26,66721.0,89.0213,89.2982,88.9916,89.2487,66721.0
2020-06-05 11:25:00,90.28,90.41,90.17,90.23,52914.0,89.2685,89.3971,89.1597,89.2191,52914.0
2020-06-05 11:30:00,90.25,90.38,90.12,90.12,54057.0,89.2388,89.3674,89.1103,89.1103,54057.0
2020-06-05 11:35:00,90.12,90.15,89.83,89.98,20620.0,89.1103,89.14,88.8236,88.9719,20620.0
2020-06-05 11:40:00,89.98,90.22,89.85,90.05,22597.0,88.9719,89.2092,88.8433,89.0411,22597.0
2020-06-05 11:45:00,90.03,90.12,89.87,89.93,50595.0,89.0213,89.1103,88.8631,88.9224,50595.0
2020-06-05 11:50:00,89.89,89.96,89.6,89.6,26506.0,88.8829,88.9521,88.5961,88.5961,26506.0
2020-06-05 11:55:00,89.59,89.64,89.26,89.4,53260.0,88.5862,88.6357,88.2599,88.3984,53260.0
2020-06-05 12:00:00,89.41,89.58,89.33,89.39,36568.0,88.4083,88.5764,88.3292,88.3885,36568.0
2020-06-05 12:05:00,89.39,89.46,89.17,89.18,37065.0,88.3885,88.4577,88.1709,88.1808,37065.0
2020-06-05 12:10:00,89.18,89.24,88.69,88.83,61803.0,88.1808,88.2402,87.6963,87.8348,61803.0
2020-06-05 12:15:00,88.83,89.06,88.62,88.85,32553.0,87.8348,88.0622,87.6271,87.8545,32553.0
2020-06-05 12:20:00,88.81,89.06,88.76,88.95,38736.0,87.815,88.0622,87.7655,87.9534,38736.0
2020-06-05 12:25:00,88.97,89.11,88.84,89.01,36638.0,87.9732,88.1116,87.8446,88.0127,36638.0
2020-06-05 12:30:00,89.0,89.06,88.66,88.7,49674.0,88.0029,88.0622,87.6667,87.7062,49674.0
2020-06-05 12:35:00,88.73,89.07,88.71,89.04,32048.0,87.7359,88.0721,87.7161,88.0424,32048.0
2020-06-05 12:40:00,89.03,89.09,88.88,88.96,42060.0,88.0325,88.0918,87.8842,87.9633,42060.0
2020-06-05 12:45:00,88.99,89.14,88.96,89.13,19354.0,87.993,88.1413,87.9633,88.1314,19354.0
2020-06-05 12:50:00,89.1,89.26,89.05,89.26,23223.0,88.1017,88.2599,88.0523,88.2599,23223.0
2020-06-05 12:55:00,89.25,89.43,89.23,89.42,19455.0,88.2501,88.428,88.2303,88.4181,19455.0
2020-06-05 13:00:00,89.38,89.45,89.06,89.12,28499.0,88.3786,88.4478,88.0622,88.1215,28499.0
2020-06-05 13:05:00,89.1,89.17,89.07,89.12,22602.0,88.1017,88.1709,88.0721,88.1215,22602.0
2020-06-05 13:10:00,89.11,89.21,88.8,89.07,56786.0,88.1116,88.2105,87.8051,88.0721,56786.0
2020-06-05 13:15:00,89.1,89.27,88.97,89.14,35965.0,88.1017,88.2698,87.9732,88.1413,35965.0
2020-06-05 13:20:00,89.15,89.19,89.05,89.16,35333.0,88.1512,88.1907,88.0523,88.1611,35333.0
2020-06-05 13:25:00,89.15,89.25,89.05,89.24,25075.0,88.1512,88.2501,88.0523,88.2402,25075.0
2020-06-05 13:30:00,89.25,89.27,88.97,89.08,23563.0,88.2501,88.2698,87.9732,88.082,23563.0
2020-06-05 13:35:00,89.05,89.11,88.71,89.03,52217.0,88.0523,88.1116,87.7161,88.0325,52217.0
2020-06-05 13:40:00,89.05,89.16,89.0,89.09,22269.0,88.0523,88.1611,88.0029,88.0918,22269.0
2020-06-05 13:45:00,89.09,89.17,89.02,89.04,25012.0,88.0918,88.1709,88.0226,88.0424,25012.0
2020-06-05 13:50:00,89.09,89.09,88.83,88.93,17340.0,88.0918,88.0918,87.8348,87.9336,17340.0
2020-06-05 13:55:00,88.94,88.99,88.82,88.86,13198.0,87.9435,87.993,87.8249,87.8644,13198.0
2020-06-05 14:00:00,88.89,88.92,88.7,88.86,21660.0,87.8941,87.9237,87.7062,87.8644,21660.0
2020-06-05 14:05:00,88.97,88.97,88.71,88.71,11004.0,87.9732,87.9732,87.7161,87.7161,11004.0
2020-06-05 14:10:00,88.73,88.8,88.54,88.58,22788.0,87.7359,87.8051,87.548,87.5876,22788.0
2020-06-05 14:15:00,88.58,88.67,88.26,88.4,20655.0,87.5876,87.6765,87.2711,87.4096,20655.0
2020-06-05 14:20:00,88.39,88.4,87.98,88.13,38424.0,87.3997,87.4096,86.9943,87.1426,38424.0
2020-06-05 14:25:00,88.13,88.38,88.1,88.25,28946.0,87.1426,87.3898,87.1129,87.2613,28946.0
2020-06-05 14:30:00,88.22,88.33,88.17,88.22,32763.0,87.2316,87.3404,87.1822,87.2316,32763.0
2020-06-05 14:35:00,88.23,88.39,88.07,88.39,27561.0,87.2415,87.3997,87.0833,87.3997,27561.0
2020-06-05 14:40:00,88.41,88.53,88.29,88.4,24129.0,87.4195,87.5381,87.3008,87.4096,24129.0
2020-06-05 14:45:00,88.37,88.37,88.09,88.15,19687.0,87.3799,87.3799,87.103,87.1624,19687.0
2020-06-05 14:50:00,88.17,88.24,87.86,87.94,25771.0,87.1822,87.2514,86.8756,86.9547,25771.0
2020-06-05 14:55:00,87.97,88.03,87.92,88.0,18296.0,86.9844,87.0437,86.935,87.0141,18296.0
2020-06-05 15:00:00,88.02,88.09,87.85,88.0,31024.0,87.0338,87.103,86.8657,87.0141,31024.0
2020-06-05 15:05:00,88.0,88.09,87.88,87.94,14409.0,87.0141,87.103,86.8954,86.9547,14409.0
2020-06-05 15:10:00,87.93,87.94,87.37,87.5,43674.0,86.9448,86.9547,86.3911,86.5197,43674.0
2020-06-05 15:15:00,87.53,87.65,87.39,87.59,53088.0,86.5493,86.668,86.4109,86.6086,53088.0
2020-06-05 15:20:00,87.6,87.6,87.05,87.08,80103.0,86.6185,86.6185,86.0747,86.1044,80103.0
2020-06-05 15:25:00,87.09,87.5,87.04,87.46,53635.0,86.1143,86.5197,86.0648,86.4801,53635.0
2020-06-05 15:30:00,87.47,87.47,87.08,87.13,38864.0,86.49,86.49,86.1044,86.1538,38864.0
2020-06-05 15:35:00,87.16,87.18,86.73,86.86,58804.0,86.1835,86.2032,85.7583,85.8868,58804.0
2020-06-05 15:40:00,86.85,87.03,86.82,86.97,47190.0,85.8769,86.0549,85.8473,85.9956,47190.0
2020-06-05 15:45:00,86.98,86.98,86.66,86.67,85827.0,86.0055,86.0055,85.6891,85.699,85827.0
2020-06-05 15:50:00,86.65,87.24,86.64,87.23,174495.0,85.6792,86.2626,85.6693,86.2527,174495.0
2020-06-05 15:55:00,87.26,87.28,87.0,87.17,239312.0,86.2823,86.3021,86.0253,86.1934,239312.0
2020-06-08 09:30:00,89.86,89.98,89.4,89.98,234093.0,88.8532,88.9719,88.3984,88.9719,234093.0
2020-06-08 09:35:00,90.0,90.63,89.59,89.72,70947.0,88.9916,89.6146,88.5862,88.7148,70947.0
2020-06-08 09:40:00,89.71,90.78,89.44,90.01,120241.0,88.7049,89.7629,88.4379,89.0015,120241.0
2020-06-08 09:45:00,90.02,90.03,89.36,89.65,64770.0,89.0114,89.0213,88.3588,88.6456,64770.0
2020-06-08 09:50:00,89.65,89.69,89.14,89.69,76078.0,88.6456,88.6851,88.1413,88.6851,76078.0
2020-06-08 09:55:00,89.68,89.68,89.35,89.49,90249.0,88.6752,88.6752,88.3489,88.4874,90249.0
2020-06-08 10:00:00,89.47,89.5,89.21,89.23,84258.0,88.4676,88.4973,88.2105,88.2303,84258.0
2020-06-08 10:05:00,89.23,89.3,89.05,89.18,41812.0,88.2303,88.2995,88.0523,88.1808,41812.0
2020-06-08 10:10:00,89.19,89.33,89.11,89.25,70488.0,88.1907,88.3292,88.1116,88.2501,70488.0
2020-06-08 10:15:00,89.24,89.3,89.15,89.27,60659.0,88.2402,88.2995,88.1512,88.2698,60659.0
2020-06-08 10:20:00,89.27,89.35,89.16,89.32,49117.0,88.2698,88.3489,88.1611,88.3193,49117.0
2020-06-08 10:25:00,89.35,89.36,89.12,89.23,29141.0,88.3489,88.3588,88.1215,88.2303,29141.0
2020-06-08 10:30:00,89.29,89.33,88.96,88.99,33756.0,88.2896,88.3292,87.9633,87.993,33756.0
2020-06-08 10:35:00,88.99,89.07,88.71,88.73,26247.0,87.993,88.0721,87.7161,87.7359,26247.0
2020-06-08 10:40:00,88.75,89.02,88.7,88.8,30371.0,87.7557,88.0226,87.7062,87.8051,30371.0
2020-06-08 10:45:00,88.79,88.81,88.54,88.73,23633.0,87.7952,87.815,87.548,87.7359,23633.0
2020-06-08 10:50:00,88.75,88.82,88.68,88.81,24063.0,87.7557,87.8249,87.6864,87.815,24063.0
2020-06-08 10:55:00,88.81,89.0,88.79,88.99,33960.0,87.815,88.0029,87.7952,87.993,33960.0
2020-06-08 11:00:00,89.0,89.16,88.99,89.02,32965.0,88.0029,88.1611,87.993,88.0226,32965.0
2020-06-08 11:05:00,89.04,89.1,88.9,88.96,18544.0,88.0424,88.1017,87.904,87.9633,18544.0
2020-06-08 11:10:00,88.95,89.31,88.95,89.1,15612.0,87.9534,88.3094,87.9534,88.1017,15612.0
2020-06-08 11:15:00,89.09,89.22,89.05,89.09,21954.0,88.0918,88.2204,88.0523,88.0918,21954.0
2020-06-08 11:20:00,89.09,89.09,88.9,88.9,51801.0,88.0918,88.0918,87.904,87.904,51801.0
2020-06-08 11:25:00,88.89,89.28,88.89,89.16,37819.0,87.8941,88.2797,87.8941,88.1611,37819.0
2020-06-08 11:30:00,89.17,89.19,89.07,89.14,23450.0,88.1709,88.1907,88.0721,88.1413,23450.0
2020-06-08 11:35:00,89.14,89.22,89.01,89.05,25835.0,88.1413,88.2204,88.0127,88.0523,25835.0
2020-06-08 11:40:00,89.06,89.09,89.0,89.0,32320.0,88.0622,88.0918,88.0029,88.0029,32320.0
2020-06-08 11:45:00,88.98,89.14,88.96,89.07,30106.0,87.9831,88.1413,87.9633,88.0721,30106.0
2020-06-08 11:50:00,89.04,89.08,88.9,88.94,15936.0,88.0424,88.082,87.904,87.9435,15936.0
2020-06-08 11:55:00,88.94,89.01,88.89,88.89,20994.0,87.9435,88.0127,87.8941,87.8941,20994.0
2020-06-08 12:00:00,88.92,89.1,88.92,89.03,20035.0,87.9237,88.1017,87.9237,88.0325,20035.0
2020-06-08 12:05:00,89.05,89.07,88.95,89.06,18113.0,88.0523,88.0721,87.9534,88.0622,18113.0
2020-06-08 12:10:00,89.07,89.13,88.93,88.94,39255.0,88.0721,88.1314,87.9336,87.9435,39255.0
2020-06-08 12:15:00,88.93,89.06,88.9,88.98,19560.0,87.9336,88.0622,87.904,87.9831,19560.0
2020-06-08 12:20:00,89.02,89.05,88.93,88.98,14361.0,88.0226,88.0523,87.9336,87.9831,14361.0
2020-06-08 12:25:00,89.01,89.07,88.95,88.98,14953.0,88.0127,88.0721,87.9534,87.9831,14953.0
2020-06-08 12:30:00,89.0,89.12,88.95,89.04,19017.0,88.0029,88.1215,87.9534,88.0424,19017.0
2020-06-08 12:35:00,89.04,89.11,89.03,89.05,17951.0,88.0424,88.1116,88.0325,88.0523,17951.0
2020-06-08 12:40:00,89.04,89.08,88.87,88.95,16745.0,88.0424,88.082,87.8743,87.9534,16745.0
2020-06-08 12:45:00,88.94,89.13,88.94,89.12,15055.0,87.9435,88.1314,87.9435,88.1215,15055.0
2020-06-08 12:50:00,89.12,89.26,89.11,89.25,10842.0,88.1215,88.2599,88.1116,88.2501,10842.0
2020-06-08 12:55:00,89.25,89.25,89.14,89.23,14449.0,88.2501,88.2501,88.1413,88.2303,14449.0
2020-06-08 13:00:00,89.23,89.25,89.14,89.15,20542.0,88.2303,88.2501,88.1413,88.1512,20542.0
2020-06-08 13:05:00,89.14,89.27,89.1,89.23,42327.0,88.1413,88.2698,88.1017,88.2303,42327.0
2020-06-08 13:10:00,89.23,89.32,89.21,89.26,35911.0,88.2303,88.3193,88.2105,88.2599,35911.0
2020-06-08 13:15:00,89.25,89.25,89.08,89.09,20243.0,88.2501,88.2501,88.082,88.0918,20243.0
2020-06-08 13:20:00,89.11,89.11,88.96,89.02,81341.0,88.1116,88.1116,87.9633,88.0226,81341.0
2020-06-08 13:25:00,89.04,89.05,88.97,89.01,77921.0,88.0424,88.0523,87.9732,88.0127,77921.0
2020-06-08 13:30:00,89.01,89.1,88.97,89.08,96197.0,88.0127,88.1017,87.9732,88.082,96197.0
2020-06-08 13:35:00,89.1,89.11,89.0,89.08,55634.0,88.1017,88.1116,88.0029,88.082,55634.0
2020-06-08 13:40:00,89.07,89.34,89.06,89.34,29633.0,88.0721,88.339,88.0622,88.339,29633.0
2020-06-08 13:45:00,89.35,89.36,89.21,89.24,14377.0,88.3489,88.3588,88.2105,88.2402,14377.0
2020-06-08 13:50:00,89.23,89.25,89.18,89.23,12522.0,88.2303,88.2501,88.1808,88.2303,12522.0
2020-06-08 13:55:00,89.23,89.3,89.2,89.3,31682.0,88.2303,88.2995,88.2006,88.2995,31682.0
2020-06-08 14:00:00,89.29,89.5,89.26,89.43,35624.0,88.2896,88.4973,88.2599,88.428,35624.0
2020-06-08 14:05:00,89.41,89.46,89.31,89.37,21585.0,88.4083,88.4577,88.3094,88.3687,21585.0
2020-06-08 14:10:00,89.36,89.44,89.34,89.38,27469.0,88.3588,88.4379,88.339,88.3786,27469.0
2020-06-08 14:15:00,89.39,89.4,89.25,89.29,35874.0,88.3885,88.3984,88.2501,88.2896,35874.0
2020-06-08 14:20:00,89.28,89.37,89.24,89.37,78640.0,88.2797,88.3687,88.2402,88.3687,78640.0
2020-06-08 14:25:00,89.36,89.37,89.22,89.27,65584.0,88.3588,88.3687,88.2204,88.2698,65584.0
2020-06-08 14:30:00,89.26,89.31,89.21,89.23,29903.0,88.2599,88.3094,88.2105,88.2303,29903.0
2020-06-08 14:35:00,89.24,89.33,89.21,89.32,25200.0,88.2402,88.3292,88.2105,88.3193,25200.0
2020-06-08 14:40:00,89.31,89.32,89.26,89.27,33310.0,88.3094,88.3193,88.2599,88.2698,33310.0
2020-06-08 14:45:00,89.27,89.32,89.24,89.3,34426.0,88.2698,88.3193,88.2402,88.2995,34426.0
2020-06-08 14:50:00,89.3,89.5,89.26,89.49,43252.0,88.2995,88.4973,88.2599,88.4874,43252.0
2020-06-08 14:55:00,89.5,89.68,89.48,89.63,33584.0,88.4973,88.6752,88.4775,88.6258,33584.0
2020-06-08 15:00:00,89.65,89.67,89.52,89.53,28608.0,88.6456,88.6653,88.517,88.5269,28608.0
2020-06-08 15:05:00,89.54,89.6,89.51,89.57,26480.0,88.5368,88.5961,88.5071,88.5665,26480.0
2020-06-08 15:10:00,89.56,89.64,89.53,89.61,41832.0,88.5566,88.6357,88.5269,88.606,41832.0
2020-06-08 15:15:00,89.61,89.77,89.56,89.75,39757.0,88.606,88.7642,88.5566,88.7444,39757.0
2020-06-08 15:20:00,89.75,89.97,89.74,89.95,47547.0,88.7444,88.962,88.7346,88.9422,47547.0
2020-06-08 15:25:00,89.97,89.97,89.84,89.85,49388.0,88.962,88.962,88.8334,88.8433,49388.0
2020-06-08 15:30:00,89.86,89.86,89.73,89.81,85543.0,88.8532,88.8532,88.7247,88.8038,85543.0
2020-06-08 15:35:00,89.81,89.91,89.78,89.89,82345.0,88.8038,88.9027,88.7741,88.8829,82345.0
2020-06-08 15:40:00,89.88,89.95,89.84,89.85,92774.0,88.873,88.9422,88.8334,88.8433,92774.0
2020-06-08 15:45:00,89.85,89.89,89.79,89.83,70483.0,88.8433,88.8829,88.784,88.8236,70483.0
2020-06-08 15:50:00,89.85,89.98,89.8,89.88,106440.0,88.8433,88.9719,88.7939,88.873,106440.0
2020-06-08 15:55:00,89.88,90.06,89.66,89.7,246788.0,88.873,89.051,88.6555,88.695,246788.0
2020-06-09 09:30:00,87.8,87.83,86.72,87.27,85458.0,86.8163,86.846,85.7484,86.2922,85458.0
2020-06-09 09:35:00,87.14,87.51,86.15,86.35,94480.0,86.1637,86.5295,85.1848,85.3825,94480.0
2020-06-09 09:40:00,86.38,86.98,85.25,86.73,117311.0,85.4122,86.0055,84.2949,85.7583,117311.0
2020-06-09 09:45:00,86.78,87.03,86.7,86.71,49536.0,85.8077,86.0549,85.7286,85.7385,49536.0
2020-06-09 09:50:00,86.71,86.71,86.02,86.1,38596.0,85.7385,85.7385,85.0562,85.1353,38596.0
2020-06-09 09:55:00,86.14,86.38,86.02,86.29,29548.0,85.1749,85.4122,85.0562,85.3232,29548.0
2020-06-09 10:00:00,86.27,86.31,85.35,85.79,62315.0,85.3034,85.343,84.3937,84.8288,62315.0
2020-06-09 10:05:00,85.8,85.86,85.51,85.62,34272.0,84.8387,84.898,84.552,84.6607,34272.0
2020-06-09 10:10:00,85.59,86.01,85.36,86.01,39387.0,84.6311,85.0464,84.4036,85.0464,39387.0
2020-06-09 10:15:00,86.01,86.46,85.92,86.39,17308.0,85.0464,85.4913,84.9574,85.4221,17308.0
2020-06-09 10:20:00,86.32,86.63,86.25,86.59,12020.0,85.3529,85.6594,85.2837,85.6199,12020.0
2020-06-09 10:25:00,86.59,86.75,86.41,86.41,13691.0,85.6199,85.7781,85.4419,85.4419,13691.0
2020-06-09 10:30:00,86.41,86.47,86.1,86.24,17791.0,85.4419,85.5012,85.1353,85.2738,17791.0
2020-06-09 10:35:00,86.19,86.7,86.15,86.67,10478.0,85.2243,85.7286,85.1848,85.699,10478.0
2020-06-09 10:40:00,86.7,86.88,86.59,86.85,12474.0,85.7286,85.9066,85.6199,85.8769,12474.0
2020-06-09 10:45:00,86.87,87.04,86.87,87.02,30078.0,85.8967,86.0648,85.8967,86.045,30078.0
2020-06-09 10:50:00,87.03,87.33,86.98,87.24,31609.0,86.0549,86.3516,86.0055,86.2626,31609.0
2020-06-09 10:55:00,87.28,87.28,87.0,87.02,17642.0,86.3021,86.3021,86.0253,86.045,17642.0
2020-06-09 11:00:00,87.02,87.02,86.55,86.98,28280.0,86.045,86.045,85.5803,86.0055,28280.0
2020-06-09 11:05:00,86.98,86.98,86.73,86.89,48326.0,86.0055,86.0055,85.7583,85.9165,48326.0
2020-06-09 11:10:00,86.93,87.12,86.68,86.7,16171.0,85.956,86.1439,85.7088,85.7286,16171.0
2020-06-09 11:15:00,86.73,86.73,86.43,86.63,11791.0,85.7583,85.7583,85.4616,85.6594,11791.0
2020-06-09 11:20:00,86.61,86.97,86.58,86.86,13653.0,85.6396,85.9956,85.61,85.8868,13653.0
2020-06-09 11:25:00,86.82,86.92,86.44,86.51,17549.0,85.8473,85.9462,85.4715,85.5408,17549.0
2020-06-09 11:30:00,86.51,86.54,86.22,86.28,12085.0,85.5408,85.5704,85.254,85.3133,12085.0
2020-06-09 11:35:00,86.28,86.28,86.12,86.24,10414.0,85.3133,85.3133,85.1551,85.2738,10414.0
2020-06-09 11:40:00,86.22,86.25,85.9,86.21,17289.0,85.254,85.2837,84.9376,85.2441,17289.0
2020-06-09 11:45:00,86.25,86.44,86.07,86.14,10938.0,85.2837,85.4715,85.1057,85.1749,10938.0
2020-06-09 11:50:00,86.13,86.22,86.1,86.19,8675.0,85.165,85.254,85.1353,85.2243,8675.0
2020-06-09 11:55:00,86.18,86.35,86.16,86.18,8933.0,85.2144,85.3825,85.1947,85.2144,8933.0
2020-06-09 12:00:00,86.21,86.24,86.09,86.09,11651.0,85.2441,85.2738,85.1255,85.1255,11651.0
2020-06-09 12:05:00,86.1,86.29,86.05,86.23,13103.0,85.1353,85.3232,85.0859,85.2639,13103.0
2020-06-09 12:10:00,86.28,86.34,86.2,86.33,13320.0,85.3133,85.3727,85.2342,85.3628,13320.0
2020-06-09 12:15:00,86.35,86.49,86.35,86.45,7111.0,85.3825,85.521,85.3825,85.4814,7111.0
2020-06-09 12:20:00,86.45,86.5,86.41,86.47,8338.0,85.4814,85.5309,85.4419,85.5012,8338.0
2020-06-09 12:25:00,86.48,86.53,86.37,86.5,12815.0,85.5111,85.5605,85.4023,85.5309,12815.0
2020-06-09 12:30:00,86.49,86.66,86.46,86.66,13867.0,85.521,85.6891,85.4913,85.6891,13867.0
2020-06-09 12:35:00,86.68,86.7,86.56,86.64,13966.0,85.7088,85.7286,85.5902,85.6693,13966.0
2020-06-09 12:40:00,86.63,86.63,86.37,86.4,16910.0,85.6594,85.6594,85.4023,85.432,16910.0
2020-06-09 12:45:00,86.42,86.54,86.22,86.25,26546.0,85.4518,85.5704,85.254,85.2837,26546.0
2020-06-09 12:50:00,86.28,86.51,86.28,86.37,8316.0,85.3133,85.5408,85.3133,85.4023,8316.0
2020-06-09 12:55:00,86.35,86.42,86.26,86.4,11350.0,85.3825,85.4518,85.2936,85.432,11350.0
2020-06-09 13:00:00,86.39,86.48,86.37,86.39,17523.0,85.4221,85.5111,85.4023,85.4221,17523.0
2020-06-09 13:05:00,86.38,86.38,86.19,86.28,10839.0,85.4122,85.4122,85.2243,85.3133,10839.0
2020-06-09 13:10:00,86.28,86.33,86.21,86.23,9325.0,85.3133,85.3628,85.2441,85.2639,9325.0
2020-06-09 13:15:00,86.25,86.35,86.22,86.33,7632.0,85.2837,85.3825,85.254,85.3628,7632.0
2020-06-09 13:20:00,86.34,86.36,86.23,86.28,7234.0,85.3727,85.3924,85.2639,85.3133,7234.0
2020-06-09 13:25:00,86.29,86.29,86.19,86.2,12178.0,85.3232,85.3232,85.2243,85.2342,12178.0
2020-06-09 13:30:00,86.17,86.19,86.06,86.06,6992.0,85.2046,85.2243,85.0958,85.0958,6992.0
2020-06-09 13:35:00,86.09,86.11,85.98,86.01,9501.0,85.1255,85.1452,85.0167,85.0464,9501.0
2020-06-09 13:40:00,86.03,86.06,85.92,85.97,7209.0,85.0661,85.0958,84.9574,85.0068,7209.0
2020-06-09 13:45:00,86.01,86.01,85.82,85.86,12472.0,85.0464,85.0464,84.8585,84.898,12472.0
2020-06-09 13:50:00,85.88,86.01,85.79,85.79,41622.0,84.9178,85.0464,84.8288,84.8288,41622.0
2020-06-09 13:55:00,85.76,85.78,85.7,85.73,18932.0,84.7992,84.8189,84.7398,84.7695,18932.0
2020-06-09 14:00:00,85.74,85.86,85.7,85.86,39200.0,84.7794,84.898,84.7398,84.898,39200.0
2020-06-09 14:05:00,85.87,85.87,85.7,85.7,26928.0,84.9079,84.9079,84.7398,84.7398,26928.0
2020-06-09 14:10:00,85.7,85.7,85.53,85.56,16034.0,84.7398,84.7398,84.5717,84.6014,16034.0
2020-06-09 14:15:00,85.58,85.6,85.38,85.38,12802.0,84.6212,84.6409,84.4234,84.4234,12802.0
2020-06-09 14:20:00,85.35,85.41,85.25,85.27,10306.0,84.3937,84.4531,84.2949,84.3146,10306.0
2020-06-09 14:25:00,85.29,85.38,85.25,85.35,18400.0,84.3344,84.4234,84.2949,84.3937,18400.0
2020-06-09 14:30:00,85.3,85.5,85.27,85.49,18335.0,84.3443,84.5421,84.3146,84.5322,18335.0
2020-06-09 14:35:00,85.49,85.49,85.3,85.42,15054.0,84.5322,84.5322,84.3443,84.463,15054.0
2020-06-09 14:40:00,85.44,85.51,85.37,85.49,12818.0,84.4827,84.552,84.4135,84.5322,12818.0
2020-06-09 14:45:00,85.49,85.65,85.43,85.6,19090.0,84.5322,84.6904,84.4729,84.6409,19090.0
2020-06-09 14:50:00,85.61,85.61,85.47,85.47,16703.0,84.6508,84.6508,84.5124,84.5124,16703.0
2020-06-09 14:55:00,85.46,85.72,85.41,85.65,75831.0,84.5025,84.7596,84.4531,84.6904,75831.0
2020-06-09 15:00:00,85.65,85.9,85.65,85.8,32082.0,84.6904,84.9376,84.6904,84.8387,32082.0
2020-06-09 15:05:00,85.81,85.86,85.75,85.85,21324.0,84.8486,84.898,84.7893,84.8881,21324.0
2020-06-09 15:10:00,85.86,85.91,85.78,85.9,28189.0,84.898,84.9475,84.8189,84.9376,28189.0
2020-06-09 15:15:00,85.89,86.04,85.89,86.03,34829.0,84.9277,85.076,84.9277,85.0661,34829.0
2020-06-09 15:20:00,86.03,86.38,86.03,86.22,38532.0,85.0661,85.4122,85.0661,85.254,38532.0
2020-06-09 15:25:00,86.23,86.64,86.23,86.64,29452.0,85.2639,85.6693,85.2639,85.6693,29452.0
2020-06-09 15:30:00,86.64,86.64,86.23,86.27,35887.0,85.6693,85.6693,85.2639,85.3034,35887.0
2020-06-09 15:35:00,86.28,86.36,86.22,86.31,45430.0,85.3133,85.3924,85.254,85.343,45430.0
2020-06-09 15:40:00,86.3,86.49,86.27,86.43,65601.0,85.3331,85.521,85.3034,85.4616,65601.0
2020-06-09 15:45:00,86.44,86.44,86.17,86.21,53124.0,85.4715,85.4715,85.2046,85.2441,53124.0
2020-06-09 15:50:00,86.19,86.25,86.05,86.14,98105.0,85.2243,85.2837,85.0859,85.1749,98105.0
2020-06-09 15:55:00,86.13,86.2,86.02,86.13,264441.0,85.165,85.2342,85.0562,85.165,264441.0
2020-06-10 09:30:00,85.38,85.92,85.05,85.21,241262.0,84.4234,84.9574,84.0971,84.2553,241262.0
2020-06-10 09:35:00,85.17,85.17,84.67,84.77,94856.0,84.2158,84.2158,83.7214,83.8202,94856.0
2020-06-10 09:40:00,84.73,84.79,84.2,84.29,138758.0,83.7807,83.84,83.2566,83.3456,138758.0
2020-06-10 09:45:00,84.2,84.73,84.1,84.53,92080.0,83.2566,83.7807,83.1578,83.5829,92080.0
2020-06-10 09:50:00,84.53,84.74,83.86,83.9,76707.0,83.5829,83.7906,82.9204,82.96,76707.0
2020-06-10 09:55:00,83.85,84.2,83.73,84.01,57562.0,82.9106,83.2566,82.7919,83.0688,57562.0
2020-06-10 10:00:00,84.01,84.1,83.32,83.5,57490.0,83.0688,83.1578,82.3865,82.5645,57490.0
2020-06-10 10:05:00,83.47,83.69,83.3,83.61,35573.0,82.5348,82.7523,82.3667,82.6732,35573.0
2020-06-10 10:10:00,83.62,83.62,82.75,82.76,39028.0,82.6831,82.6831,81.8229,81.8328,39028.0
2020-06-10 10:15:00,82.76,83.07,82.5,82.55,71817.0,81.8328,82.1393,81.5757,81.6251,71817.0
2020-06-10 10:20:00,82.53,82.72,82.35,82.71,33322.0,81.6053,81.7932,81.4274,81.7833,33322.0
2020-06-10 10:25:00,82.74,83.16,82.53,82.77,115925.0,81.813,82.2283,81.6053,81.8427,115925.0
2020-06-10 10:30:00,82.81,83.68,82.8,83.61,31073.0,81.8822,82.7425,81.8723,82.6732,31073.0
2020-06-10 10:35:00,83.66,83.84,83.42,83.81,45595.0,82.7227,82.9007,82.4854,82.871,45595.0
2020-06-10 10:40:00,83.83,84.1,83.65,83.75,38542.0,82.8908,83.1578,82.7128,82.8117,38542.0
2020-06-10 10:45:00,83.76,83.85,83.25,83.38,16853.0,82.8216,82.9106,82.3173,82.4458,16853.0
2020-06-10 10:50:00,83.41,83.41,83.04,83.17,14298.0,82.4755,82.4755,82.1096,82.2382,14298.0
2020-06-10 10:55:00,83.13,83.18,82.82,82.93,25061.0,82.1986,82.2481,81.8921,82.0009,25061.0
2020-06-10 11:00:00,82.97,83.39,82.79,83.21,15089.0,82.0404,82.4557,81.8624,82.2777,15089.0
2020-06-10 11:05:00,83.19,83.62,83.16,83.41,25155.0,82.2579,82.6831,82.2283,82.4755,25155.0
2020-06-10 11:10:00,83.41,83.46,83.12,83.28,19984.0,82.4755,82.5249,82.1887,82.3469,19984.0
2020-06-10 11:15:00,83.39,83.57,83.35,83.54,16259.0,82.4557,82.6337,82.4162,82.604,16259.0
2020-06-10 11:20:00,83.49,83.61,83.43,83.53,14301.0,82.5546,82.6732,82.4953,82.5941,14301.0
2020-06-10 11:25:00,83.54,83.83,83.54,83.62,17171.0,82.604,82.8908,82.604,82.6831,17171.0
2020-06-10 11:30:00,83.66,83.78,83.56,83.56,40560.0,82.7227,82.8413,82.6238,82.6238,40560.0
2020-06-10 11:35:00,83.55,83.62,83.4,83.55,52550.0,82.6139,82.6831,82.4656,82.6139,52550.0
2020-06-10 11:40:00,83.56,83.68,83.51,83.59,67470.0,82.6238,82.7425,82.5744,82.6535,67470.0
2020-06-10 11:45:00,83.61,83.67,83.46,83.61,35769.0,82.6732,82.7326,82.5249,82.6732,35769.0
2020-06-10 11:50:00,83.61,83.84,83.6,83.8,49433.0,82.6732,82.9007,82.6634,82.8611,49433.0
2020-06-10 11:55:00,83.79,83.93,83.73,83.9,38698.0,82.8512,82.9897,82.7919,82.96,38698.0
2020-06-10 12:00:00,83.93,84.02,83.77,84.0,62565.0,82.9897,83.0786,82.8314,83.0589,62565.0
2020-06-10 12:05:00,83.97,83.97,83.44,83.53,41511.0,83.0292,83.0292,82.5051,82.5941,41511.0
2020-06-10 12:10:00,83.63,83.63,83.38,83.4,31868.0,82.693,82.693,82.4458,82.4656,31868.0
2020-06-10 12:15:00,83.34,83.69,83.22,83.69,37359.0,82.4063,82.7523,82.2876,82.7523,37359.0
2020-06-10 12:20:00,83.67,84.09,83.52,84.09,30988.0,82.7326,83.1479,82.5842,83.1479,30988.0
2020-06-10 12:25:00,84.09,84.15,83.59,83.59,43704.0,83.1479,83.2072,82.6535,82.6535,43704.0
2020-06-10 12:30:00,83.61,83.66,83.38,83.53,15439.0,82.6732,82.7227,82.4458,82.5941,15439.0
2020-06-10 12:35:00,83.5,83.5,83.36,83.48,6118.0,82.5645,82.5645,82.426,82.5447,6118.0
2020-06-10 12:40:00,83.48,83.66,83.33,83.59,10088.0,82.5447,82.7227,82.3964,82.6535,10088.0
2020-06-10 12:45:00,83.62,83.76,83.57,83.71,32984.0,82.6831,82.8216,82.6337,82.7721,32984.0
2020-06-10 12:50:00,83.74,83.96,83.7,83.89,5803.0,82.8018,83.0193,82.7622,82.9501,5803.0
2020-06-10 12:55:00,83.94,84.1,83.94,83.97,9252.0,82.9995,83.1578,82.9995,83.0292,9252.0
2020-06-10 13:00:00,83.96,83.97,83.72,83.88,14048.0,83.0193,83.0292,82.782,82.9402,14048.0
2020-06-10 13:05:00,83.87,84.08,83.84,84.04,13307.0,82.9303,83.138,82.9007,83.0984,13307.0
2020-06-10 13:10:00,84.0,84.04,83.89,83.91,9631.0,83.0589,83.0984,82.9501,82.9699,9631.0
2020-06-10 13:15:00,83.92,84.17,83.92,84.1,12329.0,82.9798,83.227,82.9798,83.1578,12329.0
2020-06-10 13:20:00,84.12,84.15,84.01,84.15,9210.0,83.1775,83.2072,83.0688,83.2072,9210.0
2020-06-10 13:25:00,84.12,84.21,84.06,84.06,15368.0,83.1775,83.2665,83.1182,83.1182,15368.0
2020-06-10 13:30:00,84.08,84.21,84.08,84.2,6473.0,83.138,83.2665,83.138,83.2566,6473.0
2020-06-10 13:35:00,84.22,84.53,84.15,84.42,23941.0,83.2764,83.5829,83.2072,83.4742,23941.0
2020-06-10 13:40:00,84.41,84.5,84.31,84.41,15239.0,83.4643,83.5533,83.3654,83.4643,15239.0
2020-06-10 13:45:00,84.43,84.61,84.43,84.53,5764.0,83.4841,83.662,83.4841,83.5829,5764.0
2020-06-10 13:50:00,84.54,84.76,84.53,84.69,11680.0,83.5928,83.8104,83.5829,83.7411,11680.0
2020-06-10 13:55:00,84.71,84.76,84.5,84.63,12383.0,83.7609,83.8104,83.5533,83.6818,12383.0
2020-06-10 14:00:00,84.62,85.3,84.04,85.2,15283.0,83.6719,84.3443,83.0984,84.2454,15283.0
2020-06-10 14:05:00,85.24,85.78,85.24,85.42,48323.0,84.285,84.8189,84.285,84.463,48323.0
2020-06-10 14:10:00,85.39,85.65,85.25,85.37,12033.0,84.4333,84.6904,84.2949,84.4135,12033.0
2020-06-10 14:15:00,85.42,85.72,85.41,85.61,13345.0,84.463,84.7596,84.4531,84.6508,13345.0
2020-06-10 14:20:00,85.59,85.65,85.18,85.22,12693.0,84.6311,84.6904,84.2257,84.2652,12693.0
2020-06-10 14:25:00,85.26,85.56,85.22,85.52,15618.0,84.3048,84.6014,84.2652,84.5618,15618.0
2020-06-10 14:30:00,85.53,85.55,85.09,85.09,21060.0,84.5717,84.5915,84.1367,84.1367,21060.0
2020-06-10 14:35:00,85.08,85.16,84.72,84.72,13080.0,84.1268,84.2059,83.7708,83.7708,13080.0
2020-06-10 14:40:00,84.79,84.79,84.23,84.71,18025.0,83.84,83.84,83.2863,83.7609,18025.0
2020-06-10 14:45:00,84.7,84.7,84.27,84.31,13895.0,83.751,83.751,83.3258,83.3654,13895.0
2020-06-10 14:50:00,84.34,84.39,83.87,84.02,12204.0,83.3951,83.4445,82.9303,83.0786,12204.0
2020-06-10 14:55:00,84.06,84.37,83.94,84.37,11137.0,83.1182,83.4247,82.9995,83.4247,11137.0
2020-06-10 15:00:00,84.3,84.32,83.85,83.9,12827.0,83.3555,83.3753,82.9106,82.96,12827.0
2020-06-10 15:05:00,83.94,84.31,83.9,84.19,25979.0,82.9995,83.3654,82.96,83.2467,25979.0
2020-06-10 15:10:00,84.21,84.23,83.94,83.97,27669.0,83.2665,83.2863,82.9995,83.0292,27669.0
2020-06-10 15:15:00,84.0,84.06,83.84,84.01,26109.0,83.0589,83.1182,82.9007,83.0688,26109.0
2020-06-10 15:20:00,84.01,84.04,83.89,83.92,12825.0,83.0688,83.0984,82.9501,82.9798,12825.0
2020-06-10 15:25:00,83.92,84.4,83.77,84.4,19259.0,82.9798,83.4544,82.8314,83.4544,19259.0
2020-06-10 15:30:00,84.4,84.58,84.32,84.4,24240.0,83.4544,83.6324,83.3753,83.4544,24240.0
2020-06-10 15:35:00,84.4,84.4,84.02,84.08,46200.0,83.4544,83.4544,83.0786,83.138,46200.0
2020-06-10 15:40:00,84.08,84.08,83.85,83.88,41283.0,83.138,83.138,82.9106,82.9402,41283.0
2020-06-10 15:45:00,83.88,83.9,83.52,83.54,49310.0,82.9402,82.96,82.5842,82.604,49310.0
2020-06-10 15:50:00,83.54,83.67,83.36,83.36,91546.0,82.604,82.7326,82.426,82.426,91546.0
2020-06-10 15:55:00,83.37,83.4,82.76,82.83,327268.0,82.4359,82.4656,81.8328,81.902,327268.0
2020-06-11 09:30:00,78.0,79.27,76.73,78.99,419845.0,77.1261,78.3819,75.8703,78.105,419845.0
2020-06-11 09:35:00,78.94,79.08,78.5,79.01,116558.0,78.0556,78.194,77.6205,78.1248,116558.0
2020-06-11 09:40:00,79.01,79.77,78.77,79.56,177960.0,78.1248,78.8763,77.8875,78.6686,177960.0
2020-06-11 09:45:00,79.5,80.61,79.5,79.7,115106.0,78.6093,79.7069,78.6093,78.807,115106.0
2020-06-11 09:50:00,79.6,79.6,78.7,79.43,289448.0,78.7082,78.7082,77.8183,78.5401,289448.0
2020-06-11 09:55:00,79.39,79.79,79.34,79.45,42691.0,78.5005,78.896,78.4511,78.5598,42691.0
2020-06-11 10:00:00,79.45,79.84,79.34,79.44,41457.0,78.5598,78.9455,78.4511,78.55,41457.0
2020-06-11 10:05:00,79.42,79.78,79.29,79.62,48651.0,78.5302,78.8862,78.4016,78.7279,48651.0
2020-06-11 10:10:00,79.56,80.11,79.49,79.78,46771.0,78.6686,79.2125,78.5994,78.8862,46771.0
2020-06-11 10:15:00,79.75,80.04,79.67,79.94,50965.0,78.8565,79.1432,78.7774,79.0444,50965.0
2020-06-11 10:20:00,79.99,80.02,79.53,79.67,37251.0,79.0938,79.1235,78.639,78.7774,37251.0
2020-06-11 10:25:00,79.57,79.72,79.46,79.46,41674.0,78.6785,78.8268,78.5697,78.5697,41674.0
2020-06-11 10:30:00,79.46,79.8,79.4,79.63,40014.0,78.5697,78.9059,78.5104,78.7378,40014.0
2020-06-11 10:35:00,79.61,79.7,79.42,79.46,36286.0,78.7181,78.807,78.5302,78.5697,36286.0
2020-06-11 10:40:00,79.4,79.58,79.38,79.49,45962.0,78.5104,78.6884,78.4906,78.5994,45962.0
2020-06-11 10:45:00,79.42,79.54,79.23,79.36,35544.0,78.5302,78.6488,78.3423,78.4709,35544.0
2020-06-11 10:50:00,79.34,79.59,79.34,79.39,20836.0,78.4511,78.6983,78.4511,78.5005,20836.0
2020-06-11 10:55:00,79.35,79.36,78.9,78.93,45355.0,78.461,78.4709,78.016,78.0457,45355.0
2020-06-11 11:00:00,78.94,78.94,78.73,78.88,22782.0,78.0556,78.0556,77.8479,77.9962,22782.0
2020-06-11 11:05:00,78.88,79.08,78.8,78.8,30944.0,77.9962,78.194,77.9171,77.9171,30944.0
2020-06-11 11:10:00,78.77,79.13,78.76,79.09,41525.0,77.8875,78.2434,77.8776,78.2039,41525.0
2020-06-11 11:15:00,79.1,79.72,79.1,79.62,43225.0,78.2138,78.8268,78.2138,78.7279,43225.0
2020-06-11 11:20:00,79.59,79.83,79.55,79.55,63386.0,78.6983,78.9356,78.6587,78.6587,63386.0
2020-06-11 11:25:00,79.55,79.56,78.97,79.04,53550.0,78.6587,78.6686,78.0852,78.1544,53550.0
2020-06-11 11:30:00,79.01,79.23,78.93,78.94,28589.0,78.1248,78.3423,78.0457,78.0556,28589.0
2020-06-11 11:35:00,78.97,79.08,78.88,78.94,38378.0,78.0852,78.194,77.9962,78.0556,38378.0
2020-06-11 11:40:00,78.91,78.91,78.74,78.87,18521.0,78.0259,78.0259,77.8578,77.9863,18521.0
2020-06-11 11:45:00,78.87,78.88,78.67,78.71,65054.0,77.9863,77.9962,77.7886,77.8281,65054.0
2020-06-11 11:50:00,78.71,78.76,78.5,78.62,84262.0,77.8281,77.8776,77.6205,77.7391,84262.0
2020-06-11 11:55:00,78.6,78.8,78.5,78.77,23765.0,77.7194,77.9171,77.6205,77.8875,23765.0
2020-06-11 12:00:00,78.8,78.8,78.5,78.54,30766.0,77.9171,77.9171,77.6205,77.66,30766.0
2020-06-11 12:05:00,78.55,78.57,78.27,78.38,58949.0,77.6699,77.6897,77.3931,77.5018,58949.0
2020-06-11 12:10:00,78.38,78.46,78.24,78.28,30300.0,77.5018,77.5809,77.3634,77.403,30300.0
2020-06-11 12:15:00,78.28,78.29,78.02,78.12,28546.0,77.403,77.4128,77.1459,77.2448,28546.0
2020-06-11 12:20:00,78.12,78.34,78.11,78.17,14550.0,77.2448,77.4623,77.2349,77.2942,14550.0
2020-06-11 12:25:00,78.18,78.21,78.07,78.07,20704.0,77.3041,77.3337,77.1953,77.1953,20704.0
2020-06-11 12:30:00,78.06,78.84,78.06,78.61,18303.0,77.1854,77.9567,77.1854,77.7293,18303.0
2020-06-11 12:35:00,78.55,78.77,78.52,78.52,15303.0,77.6699,77.8875,77.6403,77.6403,15303.0
2020-06-11 12:40:00,78.56,78.57,78.09,78.09,21673.0,77.6798,77.6897,77.2151,77.2151,21673.0
2020-06-11 12:45:00,78.14,78.22,77.83,77.83,29527.0,77.2645,77.3436,76.958,76.958,29527.0
2020-06-11 12:50:00,77.91,77.94,77.68,77.77,34289.0,77.0371,77.0668,76.8097,76.8987,34289.0
2020-06-11 12:55:00,77.78,77.87,77.69,77.87,24158.0,76.9086,76.9976,76.8196,76.9976,24158.0
2020-06-11 13:00:00,77.95,78.33,77.9,78.23,23770.0,77.0767,77.4524,77.0272,77.3535,23770.0
2020-06-11 13:05:00,78.21,78.34,78.01,78.32,21790.0,77.3337,77.4623,77.136,77.4425,21790.0
2020-06-11 13:10:00,78.3,78.74,78.09,78.71,37177.0,77.4227,77.8578,77.2151,77.8281,37177.0
2020-06-11 13:15:00,78.7,78.76,78.58,78.59,27208.0,77.8183,77.8776,77.6996,77.7095,27208.0
2020-06-11 13:20:00,78.61,78.97,78.6,78.92,23089.0,77.7293,78.0852,77.7194,78.0358,23089.0
2020-06-11 13:25:00,78.94,79.0,78.69,78.75,27208.0,78.0556,78.1149,77.8084,77.8677,27208.0
2020-06-11 13:30:00,78.71,78.96,78.71,78.87,19186.0,77.8281,78.0753,77.8281,77.9863,19186.0
2020-06-11 13:35:00,78.88,78.9,78.71,78.71,16063.0,77.9962,78.016,77.8281,77.8281,16063.0
2020-06-11 13:40:00,78.73,78.94,78.7,78.8,21824.0,77.8479,78.0556,77.8183,77.9171,21824.0
2020-06-11 13:45:00,78.84,78.94,78.67,78.9,20763.0,77.9567,78.0556,77.7886,78.016,20763.0
2020-06-11 13:50:00,78.89,79.09,78.81,79.05,19560.0,78.0061,78.2039,77.927,78.1643,19560.0
2020-06-11 13:55:00,79.02,79.28,78.97,79.22,26332.0,78.1347,78.3918,78.0852,78.3324,26332.0
2020-06-11 14:00:00,79.21,79.25,78.71,78.81,20339.0,78.3225,78.3621,77.8281,77.927,20339.0
2020-06-11 14:05:00,78.82,78.92,78.68,78.76,23299.0,77.9369,78.0358,77.7985,77.8776,23299.0
2020-06-11 14:10:00,78.74,78.82,78.4,78.42,21669.0,77.8578,77.9369,77.5216,77.5414,21669.0
2020-06-11 14:15:00,78.43,78.67,78.34,78.4,32150.0,77.5513,77.7886,77.4623,77.5216,32150.0
2020-06-11 14:20:00,78.41,78.73,78.3,78.73,20952.0,77.5315,77.8479,77.4227,77.8479,20952.0
2020-06-11 14:25:00,78.74,78.87,78.69,78.7,29412.0,77.8578,77.9863,77.8084,77.8183,29412.0
2020-06-11 14:30:00,78.71,78.77,78.29,78.33,14141.0,77.8281,77.8875,77.4128,77.4524,14141.0
2020-06-11 14:35:00,78.3,78.3,78.02,78.13,10686.0,77.4227,77.4227,77.1459,77.2546,10686.0
2020-06-11 14:40:00,78.15,78.26,77.95,78.03,14277.0,77.2744,77.3832,77.0767,77.1558,14277.0
2020-06-11 14:45:00,78.0,78.39,77.98,78.28,55282.0,77.1261,77.5117,77.1063,77.403,55282.0
2020-06-11 14:50:00,78.28,78.35,78.05,78.16,88093.0,77.403,77.4722,77.1755,77.2843,88093.0
2020-06-11 14:55:00,78.13,78.28,78.01,78.23,18208.0,77.2546,77.403,77.136,77.3535,18208.0
2020-06-11 15:00:00,78.22,78.37,78.06,78.34,17457.0,77.3436,77.4919,77.1854,77.4623,17457.0
2020-06-11 15:05:00,78.36,78.42,78.03,78.1,24829.0,77.4821,77.5414,77.1558,77.225,24829.0
2020-06-11 15:10:00,78.1,78.23,77.99,78.08,31139.0,77.225,77.3535,77.1162,77.2052,31139.0
2020-06-11 15:15:00,78.06,78.18,77.91,78.07,43504.0,77.1854,77.3041,77.0371,77.1953,43504.0
2020-06-11 15:20:00,78.06,78.12,77.78,77.79,49222.0,77.1854,77.2448,76.9086,76.9184,49222.0
2020-06-11 15:25:00,77.79,77.81,77.54,77.73,29657.0,76.9184,76.9382,76.6712,76.8591,29657.0
2020-06-11 15:30:00,77.7,77.79,77.47,77.73,40439.0,76.8295,76.9184,76.602,76.8591,40439.0
2020-06-11 15:35:00,77.7,77.73,77.29,77.33,77575.0,76.8295,76.8591,76.4241,76.4636,77575.0
2020-06-11 15:40:00,77.33,77.66,77.33,77.65,132074.0,76.4636,76.7899,76.4636,76.78,132074.0
2020-06-11 15:45:00,77.65,77.7,77.48,77.51,83963.0,76.78,76.8295,76.6119,76.6416,83963.0
2020-06-11 15:50:00,77.5,77.79,77.29,77.74,154877.0,76.6317,76.9184,76.4241,76.869,154877.0
2020-06-11 15:55:00,77.75,77.83,77.58,77.59,320116.0,76.8789,76.958,76.7108,76.7207,320116.0
2020-06-12 09:30:00,80.93,81.0,79.41,79.81,69940.0,80.0233,80.0925,78.5203,78.9158,69940.0
2020-06-12 09:35:00,79.71,80.55,79.56,80.5,21928.0,78.8169,79.6475,78.6686,79.5981,21928.0
2020-06-12 09:40:00,80.48,80.98,80.29,80.34,32866.0,79.5783,80.0727,79.3904,79.4399,32866.0
2020-06-12 09:45:00,80.36,80.36,79.38,79.56,120989.0,79.4597,79.4597,78.4906,78.6686,120989.0
2020-06-12 09:50:00,79.56,80.09,79.46,79.5,34611.0,78.6686,79.1927,78.5697,78.6093,34611.0
2020-06-12 09:55:00,79.5,80.14,79.46,79.98,28420.0,78.6093,79.2421,78.5697,79.0839,28420.0
2020-06-12 10:00:00,80.05,80.32,79.85,80.01,30099.0,79.1531,79.4201,78.9554,79.1136,30099.0
2020-06-12 10:05:00,79.98,80.25,79.89,79.93,23379.0,79.0839,79.3509,78.9949,79.0345,23379.0
2020-06-12 10:10:00,79.98,80.1,79.48,79.53,31043.0,79.0839,79.2026,78.5895,78.639,31043.0
2020-06-12 10:15:00,79.49,79.88,79.46,79.59,20101.0,78.5994,78.985,78.5697,78.6983,20101.0
2020-06-12 10:20:00,79.62,79.91,79.59,79.79,43939.0,78.7279,79.0147,78.6983,78.896,43939.0
2020-06-12 10:25:00,79.77,79.8,79.12,79.17,24582.0,78.8763,78.9059,78.2335,78.283,24582.0
2020-06-12 10:30:00,79.02,79.06,78.59,78.61,26383.0,78.1347,78.1742,77.7095,77.7293,26383.0
2020-06-12 10:35:00,78.6,78.6,77.8,77.92,33147.0,77.7194,77.7194,76.9283,77.047,33147.0
2020-06-12 10:40:00,78.02,78.3,77.88,78.2,88645.0,77.1459,77.4227,77.0074,77.3239,88645.0
2020-06-12 10:45:00,78.22,78.63,78.03,78.34,18283.0,77.3436,77.749,77.1558,77.4623,18283.0
2020-06-12 10:50:00,78.28,78.28,77.66,77.75,14108.0,77.403,77.403,76.7899,76.8789,14108.0
2020-06-12 10:55:00,77.65,77.84,77.36,77.36,17103.0,76.78,76.9679,76.4933,76.4933,17103.0
2020-06-12 11:00:00,77.39,77.61,76.81,76.86,23195.0,76.5229,76.7405,75.9494,75.9989,23195.0
2020-06-12 11:05:00,76.89,77.96,76.89,77.79,36602.0,76.0285,77.0865,76.0285,76.9184,36602.0
2020-06-12 11:10:00,77.75,77.76,76.9,76.98,15968.0,76.8789,76.8888,76.0384,76.1175,15968.0
2020-06-12 11:15:00,77.05,77.2,76.51,76.59,49378.0,76.1867,76.3351,75.6528,75.7319,49378.0
2020-06-12 11:20:00,76.62,76.9,76.36,76.46,19577.0,75.7616,76.0384,75.5045,75.6033,19577.0
2020-06-12 11:25:00,76.52,77.23,76.34,77.05,34701.0,75.6627,76.3647,75.4847,76.1867,34701.0
2020-06-12 11:30:00,77.11,77.23,76.77,77.23,18280.0,76.2461,76.3647,75.9099,76.3647,18280.0
2020-06-12 11:35:00,77.27,77.76,77.06,77.61,27407.0,76.4043,76.8888,76.1966,76.7405,27407.0
2020-06-12 11:40:00,77.58,77.7,77.42,77.5,34507.0,76.7108,76.8295,76.5526,76.6317,34507.0
2020-06-12 11:45:00,77.47,77.82,77.46,77.62,38577.0,76.602,76.9481,76.5921,76.7504,38577.0
2020-06-12 11:50:00,77.6,77.6,77.4,77.5,35689.0,76.7306,76.7306,76.5328,76.6317,35689.0
2020-06-12 11:55:00,77.51,77.74,77.44,77.7,60194.0,76.6416,76.869,76.5724,76.8295,60194.0
2020-06-12 12:00:00,77.73,77.78,77.51,77.67,22871.0,76.8591,76.9086,76.6416,76.7998,22871.0
2020-06-12 12:05:00,77.68,77.91,77.63,77.64,41489.0,76.8097,77.0371,76.7602,76.7701,41489.0
2020-06-12 12:10:00,77.65,77.65,77.24,77.46,20577.0,76.78,76.78,76.3746,76.5921,20577.0
2020-06-12 12:15:00,77.46,77.61,77.27,77.49,30230.0,76.5921,76.7405,76.4043,76.6218,30230.0
2020-06-12 12:20:00,77.49,77.85,77.29,77.36,80965.0,76.6218,76.9778,76.4241,76.4933,80965.0
2020-06-12 12:25:00,77.36,77.58,77.2,77.42,18639.0,76.4933,76.7108,76.3351,76.5526,18639.0
2020-06-12 12:30:00,77.41,77.46,77.08,77.12,17494.0,76.5427,76.5921,76.2164,76.256,17494.0
2020-06-12 12:35:00,77.1,77.25,77.04,77.19,14475.0,76.2362,76.3845,76.1769,76.3252,14475.0
2020-06-12 12:40:00,77.15,77.38,77.15,77.16,10319.0,76.2856,76.513,76.2856,76.2955,10319.0
2020-06-12 12:45:00,77.16,77.16,76.88,76.98,11985.0,76.2955,76.2955,76.0186,76.1175,11985.0
2020-06-12 12:50:00,77.0,77.41,77.0,77.39,11834.0,76.1373,76.5427,76.1373,76.5229,11834.0
2020-06-12 12:55:00,77.38,77.6,77.35,77.37,15230.0,76.513,76.7306,76.4834,76.5032,15230.0
2020-06-12 13:00:00,77.45,77.49,76.9,76.92,13592.0,76.5823,76.6218,76.0384,76.0582,13592.0
2020-06-12 13:05:00,76.95,77.2,76.91,77.2,7836.0,76.0879,76.3351,76.0483,76.3351,7836.0
2020-06-12 13:10:00,77.2,77.24,77.07,77.21,10870.0,76.3351,76.3746,76.2065,76.3449,10870.0
2020-06-12 13:15:00,77.21,77.24,76.93,77.08,10598.0,76.3449,76.3746,76.0681,76.2164,10598.0
2020-06-12 13:20:00,77.05,77.25,76.84,76.88,80290.0,76.1867,76.3845,75.9791,76.0186,80290.0
2020-06-12 13:25:00,76.87,77.15,76.83,76.98,19717.0,76.0088,76.2856,75.9692,76.1175,19717.0
2020-06-12 13:30:00,76.94,77.1,76.64,76.65,17614.0,76.078,76.2362,75.7813,75.7912,17614.0
2020-06-12 13:35:00,76.66,76.87,76.45,76.52,15970.0,75.8011,76.0088,75.5935,75.6627,15970.0
2020-06-12 13:40:00,76.53,76.94,76.41,76.65,33291.0,75.6726,76.078,75.5539,75.7912,33291.0
2020-06-12 13:45:00,76.64,76.71,76.5,76.56,235615.0,75.7813,75.8505,75.6429,75.7022,235615.0
2020-06-12 13:50:00,76.57,76.7,76.4,76.6,31166.0,75.7121,75.8407,75.544,75.7418,31166.0
2020-06-12 13:55:00,76.6,76.87,76.27,76.37,15059.0,75.7418,76.0088,75.4155,75.5144,15059.0
2020-06-12 14:00:00,76.36,76.78,76.3,76.53,39586.0,75.5045,75.9198,75.4451,75.6726,39586.0
2020-06-12 14:05:00,76.56,76.58,76.16,76.21,20976.0,75.7022,75.722,75.3067,75.3562,20976.0
2020-06-12 14:10:00,76.28,77.0,76.28,76.92,19641.0,75.4254,76.1373,75.4254,76.0582,19641.0
2020-06-12 14:15:00,76.94,77.21,76.7,76.9,28677.0,76.078,76.3449,75.8407,76.0384,28677.0
2020-06-12 14:20:00,76.85,76.92,76.72,76.74,9985.0,75.989,76.0582,75.8604,75.8802,9985.0
2020-06-12 14:25:00,76.75,76.95,76.63,76.7,60146.0,75.8901,76.0879,75.7714,75.8407,60146.0
2020-06-12 14:30:00,76.83,77.19,76.78,76.85,74132.0,75.9692,76.3252,75.9198,75.989,74132.0
2020-06-12 14:35:00,76.86,76.99,76.78,76.87,15713.0,75.9989,76.1274,75.9198,76.0088,15713.0
2020-06-12 14:40:00,76.9,77.0,76.56,76.93,22772.0,76.0384,76.1373,75.7022,76.0681,22772.0
2020-06-12 14:45:00,76.98,77.04,76.84,76.84,30637.0,76.1175,76.1769,75.9791,75.9791,30637.0
2020-06-12 14:50:00,76.89,77.04,76.75,76.92,17803.0,76.0285,76.1769,75.8901,76.0582,17803.0
2020-06-12 14:55:00,76.92,76.92,76.42,76.62,31235.0,76.0582,76.0582,75.5638,75.7616,31235.0
2020-06-12 15:00:00,76.62,77.01,76.62,76.95,50951.0,75.7616,76.1472,75.7616,76.0879,50951.0
2020-06-12 15:05:00,76.95,77.06,76.79,76.84,63838.0,76.0879,76.1966,75.9297,75.9791,63838.0
2020-06-12 15:10:00,76.82,77.16,76.76,77.01,78106.0,75.9593,76.2955,75.9,76.1472,78106.0
2020-06-12 15:15:00,77.0,77.05,76.62,76.7,262728.0,76.1373,76.1867,75.7616,75.8407,262728.0
2020-06-12 15:20:00,76.7,76.73,76.4,76.43,36706.0,75.8407,75.8703,75.544,75.5737,36706.0
2020-06-12 15:25:00,76.44,76.72,76.35,76.65,19469.0,75.5836,75.8604,75.4946,75.7912,19469.0
2020-06-12 15:30:00,76.63,76.76,76.35,76.76,153144.0,75.7714,75.9,75.4946,75.9,153144.0
2020-06-12 15:35:00,76.76,76.98,76.71,76.85,50424.0,75.9,76.1175,75.8505,75.989,50424.0
2020-06-12 15:40:00,76.84,77.06,76.77,77.01,70771.0,75.9791,76.1966,75.9099,76.1472,70771.0
2020-06-12 15:45:00,77.04,77.27,77.01,77.25,89138.0,76.1769,76.4043,76.1472,76.3845,89138.0
2020-06-12 15:50:00,77.25,77.77,77.25,77.65,193196.0,76.3845,76.8987,76.3845,76.78,193196.0
2020-06-12 15:55:00,77.67,77.67,77.2,77.43,491753.0,76.7998,76.7998,76.3351,76.5625,491753.0
2020-06-15 09:30:00,74.54,74.69,73.85,74.27,138630.0,73.7049,73.8532,73.0226,73.4379,138630.0
2020-06-15 09:35:00,74.37,75.41,74.15,74.98,32119.0,73.5368,74.5651,73.3192,74.1399,32119.0
2020-06-15 09:40:00,75.04,75.42,74.84,75.17,13895.0,74.1993,74.575,74.0015,74.3278,13895.0
2020-06-15 09:45:00,75.23,75.42,74.86,75.21,25206.0,74.3871,74.575,74.0213,74.3674,25206.0
2020-06-15 09:50:00,75.26,75.67,75.15,75.46,17277.0,74.4168,74.8222,74.308,74.6146,17277.0
2020-06-15 09:55:00,75.39,75.49,75.17,75.44,23489.0,74.5453,74.6442,74.3278,74.5948,23489.0
2020-06-15 10:00:00,75.45,75.63,75.12,75.56,32213.0,74.6047,74.7826,74.2784,74.7134,32213.0
2020-06-15 10:05:00,75.54,76.32,75.49,76.16,69457.0,74.6937,75.4649,74.6442,75.3067,69457.0
2020-06-15 10:10:00,76.16,76.36,75.91,76.36,34057.0,75.3067,75.5045,75.0595,75.5045,34057.0
2020-06-15 10:15:00,76.27,76.43,76.12,76.42,25787.0,75.4155,75.5737,75.2672,75.5638,25787.0
2020-06-15 10:20:00,76.38,76.42,75.79,75.8,19469.0,75.5242,75.5638,74.9409,74.9507,19469.0
2020-06-15 10:25:00,75.8,75.92,75.51,75.51,11509.0,74.9507,75.0694,74.664,74.664,11509.0
2020-06-15 10:30:00,75.48,76.03,75.3,76.01,40776.0,74.6343,75.1782,74.4563,75.1584,40776.0
2020-06-15 10:35:00,76.01,76.07,75.51,75.51,14114.0,75.1584,75.2177,74.664,74.664,14114.0
2020-06-15 10:40:00,75.47,75.86,75.38,75.83,16696.0,74.6244,75.0101,74.5354,74.9804,16696.0
2020-06-15 10:45:00,75.86,76.15,75.86,76.11,44614.0,75.0101,75.2968,75.0101,75.2573,44614.0
2020-06-15 10:50:00,76.1,76.32,76.05,76.2,78336.0,75.2474,75.4649,75.1979,75.3463,78336.0
2020-06-15 10:55:00,76.19,76.5,76.11,76.31,20185.0,75.3364,75.6429,75.2573,75.455,20185.0
2020-06-15 11:00:00,76.33,76.76,76.33,76.71,33050.0,75.4748,75.9,75.4748,75.8505,33050.0
2020-06-15 11:05:00,76.66,76.74,76.52,76.59,23087.0,75.8011,75.8802,75.6627,75.7319,23087.0
2020-06-15 11:10:00,76.64,76.65,76.39,76.48,37906.0,75.7813,75.7912,75.5341,75.6231,37906.0
2020-06-15 11:15:00,76.44,76.44,76.18,76.31,50045.0,75.5836,75.5836,75.3265,75.455,50045.0
2020-06-15 11:20:00,76.3,76.38,76.02,76.35,25484.0,75.4451,75.5242,75.1683,75.4946,25484.0
2020-06-15 11:25:00,76.37,76.46,76.03,76.11,21457.0,75.5144,75.6033,75.1782,75.2573,21457.0
2020-06-15 11:30:00,76.17,76.22,75.94,76.06,19251.0,75.3166,75.366,75.0892,75.2078,19251.0
2020-06-15 11:35:00,76.03,76.24,75.98,76.13,25323.0,75.1782,75.3858,75.1287,75.277,25323.0
2020-06-15 11:40:00,76.17,76.27,75.87,75.9,22263.0,75.3166,75.4155,75.02,75.0496,22263.0
2020-06-15 11:45:00,75.98,76.07,75.93,76.01,14986.0,75.1287,75.2177,75.0793,75.1584,14986.0
2020-06-15 11:50:00,75.99,76.19,75.88,75.97,21387.0,75.1386,75.3364,75.0298,75.1188,21387.0
2020-06-15 11:55:00,75.99,76.28,75.99,76.19,48897.0,75.1386,75.4254,75.1386,75.3364,48897.0
2020-06-15 12:00:00,76.13,76.49,76.04,76.43,44986.0,75.277,75.633,75.1881,75.5737,44986.0
2020-06-15 12:05:00,76.46,76.71,76.41,76.67,20292.0,75.6033,75.8505,75.5539,75.811,20292.0
2020-06-15 12:10:00,76.66,76.71,76.58,76.63,11976.0,75.8011,75.8505,75.722,75.7714,11976.0
2020-06-15 12:15:00,76.64,76.92,76.62,76.84,42540.0,75.7813,76.0582,75.7616,75.9791,42540.0
2020-06-15 12:20:00,76.78,76.92,76.68,76.92,37427.0,75.9198,76.0582,75.8209,76.0582,37427.0
2020-06-15 12:25:00,76.87,77.08,76.79,76.92,19608.0,76.0088,76.2164,75.9297,76.0582,19608.0
2020-06-15 12:30:00,76.92,76.93,76.69,76.69,10728.0,76.0582,76.0681,75.8308,75.8308,10728.0
2020-06-15 12:35:00,76.71,77.14,76.71,77.1,10193.0,75.8505,76.2757,75.8505,76.2362,10193.0
2020-06-15 12:40:00,77.09,77.09,76.91,77.08,24311.0,76.2263,76.2263,76.0483,76.2164,24311.0
2020-06-15 12:45:00,77.08,77.1,76.93,77.03,26228.0,76.2164,76.2362,76.0681,76.167,26228.0
2020-06-15 12:50:00,77.04,77.04,76.94,77.0,30081.0,76.1769,76.1769,76.078,76.1373,30081.0
2020-06-15 12:55:00,76.99,77.07,76.99,77.05,25828.0,76.1274,76.2065,76.1274,76.1867,25828.0
2020-06-15 13:00:00,77.05,77.4,77.03,77.4,49877.0,76.1867,76.5328,76.167,76.5328,49877.0
2020-06-15 13:05:00,77.45,77.67,77.41,77.61,14525.0,76.5823,76.7998,76.5427,76.7405,14525.0
2020-06-15 13:10:00,77.65,77.76,77.35,77.36,28209.0,76.78,76.8888,76.4834,76.4933,28209.0
2020-06-15 13:15:00,77.42,77.64,77.38,77.48,9845.0,76.5526,76.7701,76.513,76.6119,9845.0
2020-06-15 13:20:00,77.49,77.63,77.47,77.56,63291.0,76.6218,76.7602,76.602,76.691,63291.0
2020-06-15 13:25:00,77.56,77.81,77.56,77.74,55265.0,76.691,76.9382,76.691,76.869,55265.0
2020-06-15 13:30:00,77.72,77.74,77.52,77.54,18265.0,76.8492,76.869,76.6515,76.6712,18265.0
2020-06-15 13:35:00,77.55,77.68,77.53,77.67,14931.0,76.6811,76.8097,76.6614,76.7998,14931.0
2020-06-15 13:40:00,77.63,77.73,77.45,77.55,37808.0,76.7602,76.8591,76.5823,76.6811,37808.0
2020-06-15 13:45:00,77.54,77.57,77.29,77.31,53720.0,76.6712,76.7009,76.4241,76.4438,53720.0
2020-06-15 13:50:00,77.31,77.5,77.31,77.36,16257.0,76.4438,76.6317,76.4438,76.4933,16257.0
2020-06-15 13:55:00,77.39,77.47,77.29,77.31,32505.0,76.5229,76.602,76.4241,76.4438,32505.0
2020-06-15 14:00:00,77.42,78.33,77.42,78.2,34960.0,76.5526,77.4524,76.5526,77.3239,34960.0
2020-06-15 14:05:00,78.18,78.42,78.1,78.25,13507.0,77.3041,77.5414,77.225,77.3733,13507.0
2020-06-15 14:10:00,78.19,78.27,77.93,78.15,59270.0,77.314,77.3931,77.0569,77.2744,59270.0
2020-06-15 14:15:00,78.19,78.43,78.14,78.2,33800.0,77.314,77.5513,77.2645,77.3239,33800.0
2020-06-15 14:20:00,78.17,78.3,78.07,78.27,24445.0,77.2942,77.4227,77.1953,77.3931,24445.0
2020-06-15 14:25:00,78.25,78.28,78.09,78.15,9329.0,77.3733,77.403,77.2151,77.2744,9329.0
2020-06-15 14:30:00,78.25,78.3,77.82,77.88,31630.0,77.3733,77.4227,76.9481,77.0074,31630.0
2020-06-15 14:35:00,77.9,78.02,77.78,77.92,11035.0,77.0272,77.1459,76.9086,77.047,11035.0
2020-06-15 14:40:00,77.9,78.01,77.76,77.81,12129.0,77.0272,77.136,76.8888,76.9382,12129.0
2020-06-15 14:45:00,77.92,77.96,77.77,77.89,10040.0,77.047,77.0865,76.8987,77.0173,10040.0
2020-06-15 14:50:00,77.88,77.97,77.6,77.6,18984.0,77.0074,77.0964,76.7306,76.7306,18984.0
2020-06-15 14:55:00,77.6,77.73,77.5,77.62,14754.0,76.7306,76.8591,76.6317,76.7504,14754.0
2020-06-15 15:00:00,77.63,78.05,77.63,77.99,28695.0,76.7602,77.1755,76.7602,77.1162,28695.0
2020-06-15 15:05:00,77.98,78.04,77.83,77.88,21555.0,77.1063,77.1656,76.958,77.0074,21555.0
2020-06-15 15:10:00,77.94,78.0,77.79,77.92,44224.0,77.0668,77.1261,76.9184,77.047,44224.0
2020-06-15 15:15:00,77.91,77.99,77.65,77.68,29459.0,77.0371,77.1162,76.78,76.8097,29459.0
2020-06-15 15:20:00,77.7,77.71,77.45,77.6,45919.0,76.8295,76.8393,76.5823,76.7306,45919.0
2020-06-15 15:25:00,77.65,77.7,77.26,77.29,46285.0,76.78,76.8295,76.3944,76.4241,46285.0
2020-06-15 15:30:00,77.3,77.39,77.0,77.15,35675.0,76.4339,76.5229,76.1373,76.2856,35675.0
2020-06-15 15:35:00,77.15,77.26,76.86,77.08,30188.0,76.2856,76.3944,75.9989,76.2164,30188.0
2020-06-15 15:40:00,77.13,77.46,77.01,77.43,32555.0,76.2658,76.5921,76.1472,76.5625,32555.0
2020-06-15 15:45:00,77.39,77.55,77.31,77.38,41530.0,76.5229,76.6811,76.4438,76.513,41530.0
2020-06-15 15:50:00,77.38,77.6,77.29,77.45,96031.0,76.513,76.7306,76.4241,76.5823,96031.0
2020-06-15 15:55:00,77.45,77.52,77.42,77.48,171999.0,76.5823,76.6515,76.5526,76.6119,171999.0
2020-06-16 09:30:00,81.29,81.74,80.01,80.05,114334.0,80.3792,80.8242,79.1136,79.1531,114334.0
2020-06-16 09:35:00,80.09,80.39,79.94,80.05,96657.0,79.1927,79.4893,79.0444,79.1531,96657.0
2020-06-16 09:40:00,80.06,80.31,79.4,79.48,30382.0,79.163,79.4102,78.5104,78.5895,30382.0
2020-06-16 09:45:00,79.49,79.87,79.33,79.34,34546.0,78.5994,78.9751,78.4412,78.4511,34546.0
2020-06-16 09:50:00,79.37,79.53,79.2,79.39,32376.0,78.4807,78.639,78.3127,78.5005,32376.0
2020-06-16 09:55:00,79.41,80.11,79.39,80.05,38086.0,78.5203,79.2125,78.5005,79.1531,38086.0
2020-06-16 10:00:00,80.02,80.21,79.83,80.15,50275.0,79.1235,79.3113,78.9356,79.252,50275.0
2020-06-16 10:05:00,80.15,80.6,80.04,80.38,61134.0,79.252,79.697,79.1432,79.4794,61134.0
2020-06-16 10:10:00,80.32,80.34,80.1,80.14,24246.0,79.4201,79.4399,79.2026,79.2421,24246.0
2020-06-16 10:15:00,80.1,80.28,79.78,79.96,35726.0,79.2026,79.3806,78.8862,79.0641,35726.0
2020-06-16 10:20:00,79.92,80.09,79.72,79.97,13948.0,79.0246,79.1927,78.8268,79.074,13948.0
2020-06-16 10:25:00,79.97,80.16,79.88,80.14,28232.0,79.074,79.2619,78.985,79.2421,28232.0
2020-06-16 10:30:00,80.1,80.1,79.56,79.56,28625.0,79.2026,79.2026,78.6686,78.6686,28625.0
2020-06-16 10:35:00,79.58,79.74,79.13,79.35,31796.0,78.6884,78.8466,78.2434,78.461,31796.0
2020-06-16 10:40:00,79.41,79.41,78.85,79.01,26113.0,78.5203,78.5203,77.9666,78.1248,26113.0
2020-06-16 10:45:00,79.0,79.27,78.91,79.23,36711.0,78.1149,78.3819,78.0259,78.3423,36711.0
2020-06-16 10:50:00,79.21,79.25,78.24,78.3,43467.0,78.3225,78.3621,77.3634,77.4227,43467.0
2020-06-16 10:55:00,78.3,78.42,77.53,77.53,41314.0,77.4227,77.5414,76.6614,76.6614,41314.0
2020-06-16 11:00:00,77.48,78.16,76.72,78.15,70303.0,76.6119,77.2843,75.8604,77.2744,70303.0
2020-06-16 11:05:00,78.16,78.52,78.0,78.14,24415.0,77.2843,77.6403,77.1261,77.2645,24415.0
2020-06-16 11:10:00,78.28,78.32,77.96,78.23,9347.0,77.403,77.4425,77.0865,77.3535,9347.0
2020-06-16 11:15:00,78.24,78.93,78.24,78.55,37562.0,77.3634,78.0457,77.3634,77.6699,37562.0
2020-06-16 11:20:00,78.43,78.88,78.4,78.76,40788.0,77.5513,77.9962,77.5216,77.8776,40788.0
2020-06-16 11:25:00,78.8,79.26,78.74,79.07,44158.0,77.9171,78.372,77.8578,78.1841,44158.0
2020-06-16 11:30:00,79.12,79.21,78.92,79.09,19782.0,78.2335,78.3225,78.0358,78.2039,19782.0
2020-06-16 11:35:00,79.1,79.18,78.81,78.9,17164.0,78.2138,78.2929,77.927,78.016,17164.0
2020-06-16 11:40:00,78.83,79.12,78.78,78.96,12725.0,77.9468,78.2335,77.8974,78.0753,12725.0
2020-06-16 11:45:00,79.0,79.34,78.93,79.28,14888.0,78.1149,78.4511,78.0457,78.3918,14888.0
2020-06-16 11:50:00,79.3,79.33,78.83,78.93,15553.0,78.4115,78.4412,77.9468,78.0457,15553.0
2020-06-16 11:55:00,78.96,78.96,78.64,78.64,17691.0,78.0753,78.0753,77.7589,77.7589,17691.0
2020-06-16 12:00:00,78.74,78.75,78.28,78.38,21192.0,77.8578,77.8677,77.403,77.5018,21192.0
2020-06-16 12:05:00,78.37,78.43,78.16,78.26,18246.0,77.4919,77.5513,77.2843,77.3832,18246.0
2020-06-16 12:10:00,78.26,78.42,78.21,78.36,9594.0,77.3832,77.5414,77.3337,77.4821,9594.0
2020-06-16 12:15:00,78.31,78.44,78.11,78.23,11764.0,77.4326,77.5612,77.2349,77.3535,11764.0
2020-06-16 12:20:00,78.3,78.3,78.19,78.22,9486.0,77.4227,77.4227,77.314,77.3436,9486.0
2020-06-16 12:25:00,78.2,78.6,78.2,78.46,12398.0,77.3239,77.7194,77.3239,77.5809,12398.0
2020-06-16 12:30:00,78.43,78.73,78.41,78.66,11955.0,77.5513,77.8479,77.5315,77.7787,11955.0
2020-06-16 12:35:00,78.63,78.83,78.63,78.69,11675.0,77.749,77.9468,77.749,77.8084,11675.0
2020-06-16 12:40:00,78.76,78.81,78.6,78.7,10397.0,77.8776,77.927,77.7194,77.8183,10397.0
2020-06-16 12:45:00,78.74,78.82,78.61,78.61,41168.0,77.8578,77.9369,77.7293,77.7293,41168.0
2020-06-16 12:50:00,78.62,78.7,78.36,78.36,10875.0,77.7391,77.8183,77.4821,77.4821,10875.0
2020-06-16 12:55:00,78.33,78.35,78.12,78.19,26923.0,77.4524,77.4722,77.2448,77.314,26923.0
2020-06-16 13:00:00,78.19,78.4,78.19,78.24,14626.0,77.314,77.5216,77.314,77.3634,14626.0
2020-06-16 13:05:00,78.13,78.36,78.1,78.21,13153.0,77.2546,77.4821,77.225,77.3337,13153.0
2020-06-16 13:10:00,78.23,78.23,78.06,78.15,9325.0,77.3535,77.3535,77.1854,77.2744,9325.0
2020-06-16 13:15:00,78.15,78.34,78.07,78.3,11850.0,77.2744,77.4623,77.1953,77.4227,11850.0
2020-06-16 13:20:00,78.3,78.3,78.05,78.18,11621.0,77.4227,77.4227,77.1755,77.3041,11621.0
2020-06-16 13:25:00,78.15,78.2,77.97,77.97,26072.0,77.2744,77.3239,77.0964,77.0964,26072.0
2020-06-16 13:30:00,78.0,78.11,77.87,77.92,11863.0,77.1261,77.2349,76.9976,77.047,11863.0
2020-06-16 13:35:00,77.92,77.95,77.74,77.89,13458.0,77.047,77.0767,76.869,77.0173,13458.0
2020-06-16 13:40:00,77.89,78.23,77.89,78.07,17481.0,77.0173,77.3535,77.0173,77.1953,17481.0
2020-06-16 13:45:00,78.09,78.19,78.04,78.06,30767.0,77.2151,77.314,77.1656,77.1854,30767.0
2020-06-16 13:50:00,78.1,78.12,77.83,77.87,13091.0,77.225,77.2448,76.958,76.9976,13091.0
2020-06-16 13:55:00,77.86,78.13,77.82,78.1,17347.0,76.9877,77.2546,76.9481,77.225,17347.0
2020-06-16 14:00:00,78.15,78.43,78.07,78.42,20838.0,77.2744,77.5513,77.1953,77.5414,20838.0
2020-06-16 14:05:00,78.43,78.57,78.37,78.53,16508.0,77.5513,77.6897,77.4919,77.6502,16508.0
2020-06-16 14:10:00,78.55,78.78,78.48,78.7,19255.0,77.6699,77.8974,77.6007,77.8183,19255.0
2020-06-16 14:15:00,78.7,78.9,78.64,78.8,29318.0,77.8183,78.016,77.7589,77.9171,29318.0
2020-06-16 14:20:00,78.8,78.91,78.36,78.53,27312.0,77.9171,78.0259,77.4821,77.6502,27312.0
2020-06-16 14:25:00,78.46,78.67,78.36,78.56,15176.0,77.5809,77.7886,77.4821,77.6798,15176.0
2020-06-16 14:30:00,78.62,78.88,78.62,78.69,12280.0,77.7391,77.9962,77.7391,77.8084,12280.0
2020-06-16 14:35:00,78.63,78.76,78.59,78.69,30834.0,77.749,77.8776,77.7095,77.8084,30834.0
2020-06-16 14:40:00,78.71,78.75,78.5,78.5,20501.0,77.8281,77.8677,77.6205,77.6205,20501.0
2020-06-16 14:45:00,78.53,78.55,78.32,78.49,20260.0,77.6502,77.6699,77.4425,77.6106,20260.0
2020-06-16 14:50:00,78.46,78.46,78.21,78.36,14556.0,77.5809,77.5809,77.3337,77.4821,14556.0
2020-06-16 14:55:00,78.37,78.44,78.18,78.2,22968.0,77.4919,77.5612,77.3041,77.3239,22968.0
2020-06-16 15:00:00,78.21,78.25,78.01,78.07,13838.0,77.3337,77.3733,77.136,77.1953,13838.0
2020-06-16 15:05:00,78.09,78.11,77.78,77.86,15684.0,77.2151,77.2349,76.9086,76.9877,15684.0
2020-06-16 15:10:00,77.84,78.07,77.84,77.98,27442.0,76.9679,77.1953,76.9679,77.1063,27442.0
2020-06-16 15:15:00,77.94,77.94,77.67,77.68,15751.0,77.0668,77.0668,76.7998,76.8097,15751.0
2020-06-16 15:20:00,77.75,78.06,77.74,78.05,35798.0,76.8789,77.1854,76.869,77.1755,35798.0
2020-06-16 15:25:00,78.05,78.21,77.85,78.13,61517.0,77.1755,77.3337,76.9778,77.2546,61517.0
2020-06-16 15:30:00,78.14,78.35,78.05,78.27,56207.0,77.2645,77.4722,77.1755,77.3931,56207.0
2020-06-16 15:35:00,78.27,78.28,78.07,78.13,28797.0,77.3931,77.403,77.1953,77.2546,28797.0
2020-06-16 15:40:00,78.15,78.17,77.95,77.99,42306.0,77.2744,77.2942,77.0767,77.1162,42306.0
2020-06-16 15:45:00,77.97,78.12,77.94,78.04,52922.0,77.0964,77.2448,77.0668,77.1656,52922.0
2020-06-16 15:50:00,78.05,78.26,77.85,77.99,95013.0,77.1755,77.3832,76.9778,77.1162,95013.0
2020-06-16 15:55:00,77.96,78.31,77.9,78.25,123137.0,77.0865,77.4326,77.0272,77.3733,123137.0
2020-06-17 09:30:00,77.86,78.47,77.62,78.06,64741.0,76.9877,77.5908,76.7504,77.1854,64741.0
2020-06-17 09:35:00,78.11,78.11,76.8,76.88,23328.0,77.2349,77.2349,75.9395,76.0186,23328.0
2020-06-17 09:40:00,76.87,77.4,76.67,77.39,21787.0,76.0088,76.5328,75.811,76.5229,21787.0
2020-06-17 09:45:00,77.3,77.3,76.93,77.09,20578.0,76.4339,76.4339,76.0681,76.2263,20578.0
2020-06-17 09:50:00,77.11,77.3,76.92,77.05,22681.0,76.2461,76.4339,76.0582,76.1867,22681.0
2020-06-17 09:55:00,77.01,77.02,76.57,76.72,28765.0,76.1472,76.1571,75.7121,75.8604,28765.0
2020-06-17 10:00:00,76.64,76.83,76.6,76.62,30052.0,75.7813,75.9692,75.7418,75.7616,30052.0
2020-06-17 10:05:00,76.61,77.17,76.61,76.99,20590.0,75.7517,76.3054,75.7517,76.1274,20590.0
2020-06-17 10:10:00,76.95,77.1,76.76,76.88,10710.0,76.0879,76.2362,75.9,76.0186,10710.0
2020-06-17 10:15:00,76.93,77.12,76.5,76.61,28073.0,76.0681,76.256,75.6429,75.7517,28073.0
2020-06-17 10:20:00,76.6,76.78,76.32,76.32,74520.0,75.7418,75.9198,75.4649,75.4649,74520.0
2020-06-17 10:25:00,76.31,76.58,76.22,76.31,18961.0,75.455,75.722,75.366,75.455,18961.0
2020-06-17 10:30:00,76.32,76.49,76.1,76.45,40240.0,75.4649,75.633,75.2474,75.5935,40240.0
2020-06-17 10:35:00,76.35,76.92,76.35,76.89,77017.0,75.4946,76.0582,75.4946,76.0285,77017.0
2020-06-17 10:40:00,76.89,77.05,76.84,77.02,23020.0,76.0285,76.1867,75.9791,76.1571,23020.0
2020-06-17 10:45:00,77.01,77.01,76.79,76.85,11090.0,76.1472,76.1472,75.9297,75.989,11090.0
2020-06-17 10:50:00,76.85,76.96,76.75,76.75,14694.0,75.989,76.0977,75.8901,75.8901,14694.0
2020-06-17 10:55:00,76.81,76.89,76.65,76.84,10232.0,75.9494,76.0285,75.7912,75.9791,10232.0
2020-06-17 11:00:00,76.86,77.05,76.71,76.96,16705.0,75.9989,76.1867,75.8505,76.0977,16705.0
2020-06-17 11:05:00,76.99,77.35,76.94,77.06,12404.0,76.1274,76.4834,76.078,76.1966,12404.0
2020-06-17 11:10:00,77.08,77.18,76.94,77.02,16284.0,76.2164,76.3153,76.078,76.1571,16284.0
2020-06-17 11:15:00,76.99,77.13,76.8,76.96,10766.0,76.1274,76.2658,75.9395,76.0977,10766.0
2020-06-17 11:20:00,77.01,77.01,76.68,76.77,14258.0,76.1472,76.1472,75.8209,75.9099,14258.0
2020-06-17 11:25:00,76.79,76.88,76.75,76.88,8783.0,75.9297,76.0186,75.8901,76.0186,8783.0
2020-06-17 11:30:00,76.79,76.91,76.76,76.77,49393.0,75.9297,76.0483,75.9,75.9099,49393.0
2020-06-17 11:35:00,76.76,76.84,76.7,76.75,62452.0,75.9,75.9791,75.8407,75.8901,62452.0
2020-06-17 11:40:00,76.73,76.9,76.72,76.83,15946.0,75.8703,76.0384,75.8604,75.9692,15946.0
2020-06-17 11:45:00,76.82,77.04,76.78,76.87,45602.0,75.9593,76.1769,75.9198,76.0088,45602.0
2020-06-17 11:50:00,76.89,76.94,76.73,76.81,16428.0,76.0285,76.078,75.8703,75.9494,16428.0
2020-06-17 11:55:00,76.83,76.89,76.72,76.73,15019.0,75.9692,76.0285,75.8604,75.8703,15019.0
2020-06-17 12:00:00,76.72,77.04,76.72,76.96,27447.0,75.8604,76.1769,75.8604,76.0977,27447.0
2020-06-17 12:05:00,77.03,77.11,76.91,76.99,13404.0,76.167,76.2461,76.0483,76.1274,13404.0
2020-06-17 12:10:00,77.01,77.1,76.96,77.03,34394.0,76.1472,76.2362,76.0977,76.167,34394.0
2020-06-17 12:15:00,77.06,77.07,76.87,76.87,14347.0,76.1966,76.2065,76.0088,76.0088,14347.0
2020-06-17 12:20:00,76.88,76.96,76.7,76.8,32119.0,76.0186,76.0977,75.8407,75.9395,32119.0
2020-06-17 12:25:00,76.79,76.85,76.71,76.76,34667.0,75.9297,75.989,75.8505,75.9,34667.0
2020-06-17 12:30:00,76.8,76.97,76.79,76.92,35675.0,75.9395,76.1076,75.9297,76.0582,35675.0
2020-06-17 12:35:00,76.92,76.92,76.8,76.84,10515.0,76.0582,76.0582,75.9395,75.9791,10515.0
2020-06-17 12:40:00,76.84,76.86,76.75,76.84,17100.0,75.9791,75.9989,75.8901,75.9791,17100.0
2020-06-17 12:45:00,76.87,76.87,76.75,76.78,16578.0,76.0088,76.0088,75.8901,75.9198,16578.0
2020-06-17 12:50:00,76.77,76.8,76.72,76.76,11916.0,75.9099,75.9395,75.8604,75.9,11916.0
2020-06-17 12:55:00,76.74,76.74,76.57,76.61,29685.0,75.8802,75.8802,75.7121,75.7517,29685.0
2020-06-17 13:00:00,76.61,76.66,76.55,76.56,13076.0,75.7517,75.8011,75.6923,75.7022,13076.0
2020-06-17 13:05:00,76.55,76.63,76.53,76.54,17171.0,75.6923,75.7714,75.6726,75.6825,17171.0
2020-06-17 13:10:00,76.55,76.55,76.45,76.51,17972.0,75.6923,75.6923,75.5935,75.6528,17972.0
2020-06-17 13:15:00,76.54,76.58,76.44,76.55,13643.0,75.6825,75.722,75.5836,75.6923,13643.0
2020-06-17 13:20:00,76.54,76.64,76.5,76.52,12377.0,75.6825,75.7813,75.6429,75.6627,12377.0
2020-06-17 13:25:00,76.54,76.68,76.5,76.56,68322.0,75.6825,75.8209,75.6429,75.7022,68322.0
2020-06-17 13:30:00,76.58,76.64,76.48,76.48,34293.0,75.722,75.7813,75.6231,75.6231,34293.0
2020-06-17 13:35:00,76.5,76.53,76.45,76.48,14955.0,75.6429,75.6726,75.5935,75.6231,14955.0
2020-06-17 13:40:00,76.45,76.51,76.4,76.41,13786.0,75.5935,75.6528,75.544,75.5539,13786.0
2020-06-17 13:45:00,76.42,76.42,76.3,76.33,13360.0,75.5638,75.5638,75.4451,75.4748,13360.0
2020-06-17 13:50:00,76.34,76.41,76.25,76.38,10897.0,75.4847,75.5539,75.3957,75.5242,10897.0
2020-06-17 13:55:00,76.38,76.4,76.25,76.26,21325.0,75.5242,75.544,75.3957,75.4056,21325.0
2020-06-17 14:00:00,76.23,76.28,76.14,76.18,11237.0,75.3759,75.4254,75.2869,75.3265,11237.0
2020-06-17 14:05:00,76.17,76.34,76.15,76.28,23375.0,75.3166,75.4847,75.2968,75.4254,23375.0
2020-06-17 14:10:00,76.31,76.43,76.3,76.33,32875.0,75.455,75.5737,75.4451,75.4748,32875.0
2020-06-17 14:15:00,76.33,76.39,76.08,76.08,17054.0,75.4748,75.5341,75.2276,75.2276,17054.0
2020-06-17 14:20:00,76.1,76.13,75.91,75.97,46904.0,75.2474,75.277,75.0595,75.1188,46904.0
2020-06-17 14:25:00,75.97,76.02,75.9,76.0,130984.0,75.1188,75.1683,75.0496,75.1485,130984.0
2020-06-17 14:30:00,75.99,76.07,75.98,76.02,21830.0,75.1386,75.2177,75.1287,75.1683,21830.0
2020-06-17 14:35:00,76.02,76.17,76.02,76.11,19787.0,75.1683,75.3166,75.1683,75.2573,19787.0
2020-06-17 14:40:00,76.13,76.38,76.13,76.34,50936.0,75.277,75.5242,75.277,75.4847,50936.0
2020-06-17 14:45:00,76.35,76.55,76.35,76.53,16323.0,75.4946,75.6923,75.4946,75.6726,16323.0
2020-06-17 14:50:00,76.51,76.65,76.31,76.31,26339.0,75.6528,75.7912,75.455,75.455,26339.0
2020-06-17 14:55:00,76.3,76.3,76.14,76.14,31312.0,75.4451,75.4451,75.2869,75.2869,31312.0
2020-06-17 15:00:00,76.11,76.21,75.98,76.02,26160.0,75.2573,75.3562,75.1287,75.1683,26160.0
2020-06-17 15:05:00,76.02,76.02,75.95,75.98,61830.0,75.1683,75.1683,75.0991,75.1287,61830.0
2020-06-17 15:10:00,75.99,76.11,75.94,76.08,39566.0,75.1386,75.2573,75.0892,75.2276,39566.0
2020-06-17 15:15:00,76.09,76.21,75.9,76.05,56660.0,75.2375,75.3562,75.0496,75.1979,56660.0
2020-06-17 15:20:00,76.07,76.1,75.91,75.99,35707.0,75.2177,75.2474,75.0595,75.1386,35707.0
2020-06-17 15:25:00,75.99,76.12,75.97,76.01,60569.0,75.1386,75.2672,75.1188,75.1584,60569.0
2020-06-17 15:30:00,76.03,76.04,75.85,76.04,182812.0,75.1782,75.1881,75.0002,75.1881,182812.0
2020-06-17 15:35:00,76.03,76.23,76.0,76.19,40248.0,75.1782,75.3759,75.1485,75.3364,40248.0
2020-06-17 15:40:00,76.19,76.24,75.99,76.1,47317.0,75.3364,75.3858,75.1386,75.2474,47317.0
2020-06-17 15:45:00,76.13,76.49,76.13,76.47,98771.0,75.277,75.633,75.277,75.6132,98771.0
2020-06-17 15:50:00,76.5,76.59,76.22,76.29,100156.0,75.6429,75.7319,75.366,75.4353,100156.0
2020-06-17 15:55:00,76.3,76.44,76.2,76.42,169057.0,75.4451,75.5836,75.3463,75.5638,169057.0
2020-06-18 09:30:00,75.74,76.14,75.43,75.74,48113.0,74.8914,75.2869,74.5849,74.8914,48113.0
2020-06-18 09:35:00,75.74,76.86,75.7,76.73,32474.0,74.8914,75.9989,74.8519,75.8703,32474.0
2020-06-18 09:40:00,76.82,77.57,76.65,77.57,73681.0,75.9593,76.7009,75.7912,76.7009,73681.0
2020-06-18 09:45:00,77.55,77.87,77.38,77.85,110441.0,76.6811,76.9976,76.513,76.9778,110441.0
2020-06-18 09:50:00,77.84,77.85,77.33,77.51,305688.0,76.9679,76.9778,76.4636,76.6416,305688.0
2020-06-18 09:55:00,77.45,77.45,77.12,77.12,6825.0,76.5823,76.5823,76.256,76.256,6825.0
2020-06-18 10:00:00,77.13,77.68,77.13,77.63,42455.0,76.2658,76.8097,76.2658,76.7602,42455.0
2020-06-18 10:05:00,77.67,77.89,77.63,77.79,16875.0,76.7998,77.0173,76.7602,76.9184,16875.0
2020-06-18 10:10:00,77.84,78.17,77.7,78.17,37200.0,76.9679,77.2942,76.8295,77.2942,37200.0
2020-06-18 10:15:00,78.19,78.31,78.01,78.11,29897.0,77.314,77.4326,77.136,77.2349,29897.0
2020-06-18 10:20:00,78.17,78.18,77.77,77.89,31191.0,77.2942,77.3041,76.8987,77.0173,31191.0
2020-06-18 10:25:00,77.9,78.18,77.87,78.04,39987.0,77.0272,77.3041,76.9976,77.1656,39987.0
2020-06-18 10:30:00,78.1,78.4,77.91,78.19,20186.0,77.225,77.5216,77.0371,77.314,20186.0
2020-06-18 10:35:00,78.28,78.55,78.28,78.39,45398.0,77.403,77.6699,77.403,77.5117,45398.0
2020-06-18 10:40:00,78.38,78.5,78.32,78.33,46041.0,77.5018,77.6205,77.4425,77.4524,46041.0
2020-06-18 10:45:00,78.37,78.56,78.28,78.52,27620.0,77.4919,77.6798,77.403,77.6403,27620.0
2020-06-18 10:50:00,78.5,78.53,78.35,78.47,37079.0,77.6205,77.6502,77.4722,77.5908,37079.0
2020-06-18 10:55:00,78.49,78.77,78.48,78.76,68900.0,77.6106,77.8875,77.6007,77.8776,68900.0
2020-06-18 11:00:00,78.76,78.9,78.67,78.82,29844.0,77.8776,78.016,77.7886,77.9369,29844.0
2020-06-18 11:05:00,78.78,78.8,78.64,78.72,24307.0,77.8974,77.9171,77.7589,77.838,24307.0
2020-06-18 11:10:00,78.7,78.81,78.63,78.66,18227.0,77.8183,77.927,77.749,77.7787,18227.0
2020-06-18 11:15:00,78.69,78.78,78.5,78.51,33791.0,77.8084,77.8974,77.6205,77.6304,33791.0
2020-06-18 11:20:00,78.5,78.78,78.5,78.69,21734.0,77.6205,77.8974,77.6205,77.8084,21734.0
2020-06-18 11:25:00,78.69,78.86,78.66,78.75,19504.0,77.8084,77.9765,77.7787,77.8677,19504.0
2020-06-18 11:30:00,78.77,78.93,78.7,78.75,14421.0,77.8875,78.0457,77.8183,77.8677,14421.0
2020-06-18 11:35:00,78.74,78.79,78.66,78.74,17717.0,77.8578,77.9072,77.7787,77.8578,17717.0
2020-06-18 11:40:00,78.73,78.8,78.51,78.52,14265.0,77.8479,77.9171,77.6304,77.6403,14265.0
2020-06-18 11:45:00,78.51,78.62,78.49,78.53,15940.0,77.6304,77.7391,77.6106,77.6502,15940.0
2020-06-18 11:50:00,78.51,78.57,78.46,78.51,31305.0,77.6304,77.6897,77.5809,77.6304,31305.0
2020-06-18 11:55:00,78.51,78.58,78.49,78.5,17822.0,77.6304,77.6996,77.6106,77.6205,17822.0
2020-06-18 12:00:00,78.51,78.56,78.48,78.56,21550.0,77.6304,77.6798,77.6007,77.6798,21550.0
2020-06-18 12:05:00,78.56,78.65,78.48,78.61,15769.0,77.6798,77.7688,77.6007,77.7293,15769.0
2020-06-18 12:10:00,78.59,78.65,78.53,78.63,11003.0,77.7095,77.7688,77.6502,77.749,11003.0
2020-06-18 12:15:00,78.63,78.69,78.52,78.66,10485.0,77.749,77.8084,77.6403,77.7787,10485.0
2020-06-18 12:20:00,78.63,78.79,78.6,78.71,8888.0,77.749,77.9072,77.7194,77.8281,8888.0
2020-06-18 12:25:00,78.71,78.91,78.71,78.86,15082.0,77.8281,78.0259,77.8281,77.9765,15082.0
2020-06-18 12:30:00,78.86,78.89,78.68,78.73,15181.0,77.9765,78.0061,77.7985,77.8479,15181.0
2020-06-18 12:35:00,78.75,78.77,78.58,78.59,16806.0,77.8677,77.8875,77.6996,77.7095,16806.0
2020-06-18 12:40:00,78.62,78.72,78.59,78.69,10054.0,77.7391,77.838,77.7095,77.8084,10054.0
2020-06-18 12:45:00,78.69,78.79,78.69,78.71,10094.0,77.8084,77.9072,77.8084,77.8281,10094.0
2020-06-18 12:50:00,78.71,78.88,78.69,78.82,21470.0,77.8281,77.9962,77.8084,77.9369,21470.0
2020-06-18 12:55:00,78.81,78.89,78.78,78.85,13094.0,77.927,78.0061,77.8974,77.9666,13094.0
2020-06-18 13:00:00,78.88,79.0,78.86,78.95,30553.0,77.9962,78.1149,77.9765,78.0655,30553.0
2020-06-18 13:05:00,78.93,79.05,78.88,78.98,43288.0,78.0457,78.1643,77.9962,78.0951,43288.0
2020-06-18 13:10:00,78.99,79.04,78.97,79.01,38729.0,78.105,78.1544,78.0852,78.1248,38729.0
2020-06-18 13:15:00,79.01,79.03,78.95,78.99,13040.0,78.1248,78.1446,78.0655,78.105,13040.0
2020-06-18 13:20:00,79.02,79.02,78.96,78.98,61154.0,78.1347,78.1347,78.0753,78.0951,61154.0
2020-06-18 13:25:00,78.97,79.06,78.95,79.05,29952.0,78.0852,78.1742,78.0655,78.1643,29952.0
2020-06-18 13:30:00,79.05,79.06,78.96,79.0,17028.0,78.1643,78.1742,78.0753,78.1149,17028.0
2020-06-18 13:35:00,79.0,79.01,78.96,79.01,21522.0,78.1149,78.1248,78.0753,78.1248,21522.0
2020-06-18 13:40:00,79.01,79.02,78.97,78.99,26852.0,78.1248,78.1347,78.0852,78.105,26852.0
2020-06-18 13:45:00,78.99,79.07,78.97,79.06,35347.0,78.105,78.1841,78.0852,78.1742,35347.0
2020-06-18 13:50:00,79.06,79.14,79.03,79.09,10354.0,78.1742,78.2533,78.1446,78.2039,10354.0
2020-06-18 13:55:00,79.09,79.12,78.98,79.02,11851.0,78.2039,78.2335,78.0951,78.1347,11851.0
2020-06-18 14:00:00,79.03,79.04,78.93,78.98,25224.0,78.1446,78.1544,78.0457,78.0951,25224.0
2020-06-18 14:05:00,79.0,79.03,78.89,78.96,26655.0,78.1149,78.1446,78.0061,78.0753,26655.0
2020-06-18 14:10:00,78.97,78.99,78.84,78.92,24886.0,78.0852,78.105,77.9567,78.0358,24886.0
2020-06-18 14:15:00,78.92,79.0,78.82,79.0,24268.0,78.0358,78.1149,77.9369,78.1149,24268.0
2020-06-18 14:20:00,78.97,79.04,78.95,79.02,92688.0,78.0852,78.1544,78.0655,78.1347,92688.0
2020-06-18 14:25:00,79.02,79.06,78.98,78.99,18272.0,78.1347,78.1742,78.0951,78.105,18272.0
2020-06-18 14:30:00,79.01,79.1,78.9,78.97,28044.0,78.1248,78.2138,78.016,78.0852,28044.0
2020-06-18 14:35:00,78.94,78.98,78.81,78.93,20195.0,78.0556,78.0951,77.927,78.0457,20195.0
2020-06-18 14:40:00,78.95,78.95,78.64,78.67,14371.0,78.0655,78.0655,77.7589,77.7886,14371.0
2020-06-18 14:45:00,78.69,78.69,78.48,78.49,23882.0,77.8084,77.8084,77.6007,77.6106,23882.0
2020-06-18 14:50:00,78.5,78.54,78.46,78.5,62099.0,77.6205,77.66,77.5809,77.6205,62099.0
2020-06-18 14:55:00,78.5,78.51,78.25,78.25,16397.0,77.6205,77.6304,77.3733,77.3733,16397.0
2020-06-18 15:00:00,78.28,78.35,78.13,78.17,36773.0,77.403,77.4722,77.2546,77.2942,36773.0
2020-06-18 15:05:00,78.18,78.26,78.09,78.24,24844.0,77.3041,77.3832,77.2151,77.3634,24844.0
2020-06-18 15:10:00,78.23,78.41,78.2,78.25,27438.0,77.3535,77.5315,77.3239,77.3733,27438.0
2020-06-18 15:15:00,78.26,78.43,78.26,78.31,19472.0,77.3832,77.5513,77.3832,77.4326,19472.0
2020-06-18 15:20:00,78.31,78.44,78.2,78.2,205306.0,77.4326,77.5612,77.3239,77.3239,205306.0
2020-06-18 15:25:00,78.22,78.24,78.13,78.21,31387.0,77.3436,77.3634,77.2546,77.3337,31387.0
2020-06-18 15:30:00,78.22,78.51,78.16,78.39,53599.0,77.3436,77.6304,77.2843,77.5117,53599.0
2020-06-18 15:35:00,78.38,78.4,78.2,78.24,37413.0,77.5018,77.5216,77.3239,77.3634,37413.0
2020-06-18 15:40:00,78.27,78.27,78.0,78.16,56199.0,77.3931,77.3931,77.1261,77.2843,56199.0
2020-06-18 15:45:00,78.17,78.2,78.06,78.15,48701.0,77.2942,77.3239,77.1854,77.2744,48701.0
2020-06-18 15:50:00,78.15,78.17,77.98,78.15,105436.0,77.2744,77.2942,77.1063,77.2744,105436.0
2020-06-18 15:55:00,78.14,78.21,78.07,78.16,170930.0,77.2645,77.3337,77.1953,77.2843,170930.0
2020-06-19 09:30:00,79.23,79.25,78.22,78.57,186166.0,78.3423,78.3621,77.3436,77.6897,186166.0
2020-06-19 09:35:00,78.63,78.84,78.32,78.57,94721.0,77.749,77.9567,77.4425,77.6897,94721.0
2020-06-19 09:40:00,78.62,78.68,77.89,77.94,29969.0,77.7391,77.7985,77.0173,77.0668,29969.0
2020-06-19 09:45:00,77.94,78.16,77.82,78.12,62298.0,77.0668,77.2843,76.9481,77.2448,62298.0
2020-06-19 09:50:00,78.1,78.25,78.03,78.09,4514.0,77.225,77.3733,77.1558,77.2151,4514.0
2020-06-19 09:55:00,78.09,78.19,77.72,77.82,39090.0,77.2151,77.314,76.8492,76.9481,39090.0
2020-06-19 10:00:00,77.81,78.45,77.81,78.45,7494.0,76.9382,77.5711,76.9382,77.5711,7494.0
2020-06-19 10:05:00,78.47,78.71,78.42,78.55,44181.0,77.5908,77.8281,77.5414,77.6699,44181.0
2020-06-19 10:10:00,78.54,78.57,78.03,78.26,13601.0,77.66,77.6897,77.1558,77.3832,13601.0
2020-06-19 10:15:00,78.27,78.34,78.21,78.3,5256.0,77.3931,77.4623,77.3337,77.4227,5256.0
2020-06-19 10:20:00,78.33,78.33,78.16,78.2,6313.0,77.4524,77.4524,77.2843,77.3239,6313.0
2020-06-19 10:25:00,78.14,78.14,77.66,77.8,32916.0,77.2645,77.2645,76.7899,76.9283,32916.0
2020-06-19 10:30:00,77.79,77.79,77.41,77.47,10281.0,76.9184,76.9184,76.5427,76.602,10281.0
2020-06-19 10:35:00,77.49,77.75,77.45,77.7,39608.0,76.6218,76.8789,76.5823,76.8295,39608.0
2020-06-19 10:40:00,77.67,77.83,77.52,77.83,12980.0,76.7998,76.958,76.6515,76.958,12980.0
2020-06-19 10:45:00,77.87,78.18,77.87,78.18,28030.0,76.9976,77.3041,76.9976,77.3041,28030.0
2020-06-19 10:50:00,78.17,78.28,78.14,78.23,20433.0,77.2942,77.403,77.2645,77.3535,20433.0
2020-06-19 10:55:00,78.23,78.25,77.97,77.97,8610.0,77.3535,77.3733,77.0964,77.0964,8610.0
2020-06-19 11:00:00,77.92,77.93,77.61,77.77,7532.0,77.047,77.0569,76.7405,76.8987,7532.0
2020-06-19 11:05:00,77.77,77.85,77.75,77.85,4295.0,76.8987,76.9778,76.8789,76.9778,4295.0
2020-06-19 11:10:00,77.89,77.97,77.8,77.82,5031.0,77.0173,77.0964,76.9283,76.9481,5031.0
2020-06-19 11:15:00,77.84,77.96,77.74,77.74,5130.0,76.9679,77.0865,76.869,76.869,5130.0
2020-06-19 11:20:00,77.7,77.77,77.52,77.77,9809.0,76.8295,76.8987,76.6515,76.8987,9809.0
2020-06-19 11:25:00,77.8,77.87,77.57,77.71,8507.0,76.9283,76.9976,76.7009,76.8393,8507.0
2020-06-19 11:30:00,77.67,77.76,77.65,77.72,49144.0,76.7998,76.8888,76.78,76.8492,49144.0
2020-06-19 11:35:00,77.66,77.74,77.6,77.6,5025.0,76.7899,76.869,76.7306,76.7306,5025.0
2020-06-19 11:40:00,77.58,77.72,77.58,77.63,6346.0,76.7108,76.8492,76.7108,76.7602,6346.0
2020-06-19 11:45:00,77.64,77.76,77.62,77.75,7328.0,76.7701,76.8888,76.7504,76.8789,7328.0
2020-06-19 11:50:00,77.75,77.82,77.7,77.77,7406.0,76.8789,76.9481,76.8295,76.8987,7406.0
2020-06-19 11:55:00,77.72,77.72,77.55,77.66,6454.0,76.8492,76.8492,76.6811,76.7899,6454.0
2020-06-19 12:00:00,77.65,77.65,77.48,77.5,7967.0,76.78,76.78,76.6119,76.6317,7967.0
2020-06-19 12:05:00,77.48,77.55,77.41,77.52,9668.0,76.6119,76.6811,76.5427,76.6515,9668.0
2020-06-19 12:10:00,77.5,77.58,77.36,77.38,23999.0,76.6317,76.7108,76.4933,76.513,23999.0
2020-06-19 12:15:00,77.4,77.48,76.98,77.1,96878.0,76.5328,76.6119,76.1175,76.2362,96878.0
2020-06-19 12:20:00,77.1,77.21,76.66,76.69,12393.0,76.2362,76.3449,75.8011,75.8308,12393.0
2020-06-19 12:25:00,76.64,76.82,76.54,76.78,18550.0,75.7813,75.9593,75.6825,75.9198,18550.0
2020-06-19 12:30:00,76.77,77.0,76.74,76.94,8533.0,75.9099,76.1373,75.8802,76.078,8533.0
2020-06-19 12:35:00,76.87,76.95,76.64,76.65,13621.0,76.0088,76.0879,75.7813,75.7912,13621.0
2020-06-19 12:40:00,76.67,76.77,76.53,76.63,6366.0,75.811,75.9099,75.6726,75.7714,6366.0
2020-06-19 12:45:00,76.6,76.73,76.54,76.72,18103.0,75.7418,75.8703,75.6825,75.8604,18103.0
2020-06-19 12:50:00,76.7,76.76,76.52,76.6,26178.0,75.8407,75.9,75.6627,75.7418,26178.0
2020-06-19 12:55:00,76.56,76.72,76.47,76.68,25156.0,75.7022,75.8604,75.6132,75.8209,25156.0
2020-06-19 13:00:00,76.69,76.7,76.32,76.33,92179.0,75.8308,75.8407,75.4649,75.4748,92179.0
2020-06-19 13:05:00,76.36,76.37,76.15,76.15,21186.0,75.5045,75.5144,75.2968,75.2968,21186.0
2020-06-19 13:10:00,76.21,76.34,75.91,76.02,94801.0,75.3562,75.4847,75.0595,75.1683,94801.0
2020-06-19 13:15:00,76.01,76.11,75.94,76.04,25904.0,75.1584,75.2573,75.0892,75.1881,25904.0
2020-06-19 13:20:00,76.03,76.03,75.89,75.93,46072.0,75.1782,75.1782,75.0397,75.0793,46072.0
2020-06-19 13:25:00,75.92,76.07,75.89,75.98,19788.0,75.0694,75.2177,75.0397,75.1287,19788.0
2020-06-19 13:30:00,75.96,75.98,75.85,75.91,61037.0,75.109,75.1287,75.0002,75.0595,61037.0
2020-06-19 13:35:00,75.91,76.16,75.89,76.16,33285.0,75.0595,75.3067,75.0397,75.3067,33285.0
2020-06-19 13:40:00,76.12,76.34,76.1,76.26,10842.0,75.2672,75.4847,75.2474,75.4056,10842.0
2020-06-19 13:45:00,76.29,76.32,75.7,75.83,23472.0,75.4353,75.4649,74.8519,74.9804,23472.0
2020-06-19 13:50:00,75.85,76.03,75.8,75.87,17734.0,75.0002,75.1782,74.9507,75.02,17734.0
2020-06-19 13:55:00,75.88,75.93,75.73,75.83,31314.0,75.0298,75.0793,74.8815,74.9804,31314.0
2020-06-19 14:00:00,75.83,76.04,75.83,75.96,22156.0,74.9804,75.1881,74.9804,75.109,22156.0
2020-06-19 14:05:00,75.97,75.98,75.68,75.88,39561.0,75.1188,75.1287,74.8321,75.0298,39561.0
2020-06-19 14:10:00,75.84,75.9,75.46,75.56,28671.0,74.9903,75.0496,74.6146,74.7134,28671.0
2020-06-19 14:15:00,75.58,75.75,75.46,75.5,17189.0,74.7332,74.9013,74.6146,74.6541,17189.0
2020-06-19 14:20:00,75.53,75.77,75.5,75.72,23374.0,74.6838,74.9211,74.6541,74.8716,23374.0
2020-06-19 14:25:00,75.72,75.73,75.43,75.51,25865.0,74.8716,74.8815,74.5849,74.664,25865.0
2020-06-19 14:30:00,75.52,75.73,75.39,75.68,25022.0,74.6739,74.8815,74.5453,74.8321,25022.0
2020-06-19 14:35:00,75.68,76.05,75.67,76.0,69788.0,74.8321,75.1979,74.8222,75.1485,69788.0
2020-06-19 14:40:00,76.01,76.18,75.93,76.13,19611.0,75.1584,75.3265,75.0793,75.277,19611.0
2020-06-19 14:45:00,76.1,76.35,76.04,76.12,51328.0,75.2474,75.4946,75.1881,75.2672,51328.0
2020-06-19 14:50:00,76.16,76.37,76.11,76.34,14416.0,75.3067,75.5144,75.2573,75.4847,14416.0
2020-06-19 14:55:00,76.29,76.49,76.27,76.47,15332.0,75.4353,75.633,75.4155,75.6132,15332.0
2020-06-19 15:00:00,76.45,76.59,76.43,76.5,19772.0,75.5935,75.7319,75.5737,75.6429,19772.0
2020-06-19 15:05:00,76.49,76.52,76.36,76.37,51709.0,75.633,75.6627,75.5045,75.5144,51709.0
2020-06-19 15:10:00,76.38,76.75,76.37,76.73,31087.0,75.5242,75.8901,75.5144,75.8703,31087.0
2020-06-19 15:15:00,76.74,76.83,76.65,76.77,24396.0,75.8802,75.9692,75.7912,75.9099,24396.0
2020-06-19 15:20:00,76.79,76.8,76.63,76.69,41162.0,75.9297,75.9395,75.7714,75.8308,41162.0
2020-06-19 15:25:00,76.7,76.82,76.62,76.62,57745.0,75.8407,75.9593,75.7616,75.7616,57745.0
2020-06-19 15:30:00,76.61,76.85,76.57,76.81,26024.0,75.7517,75.989,75.7121,75.9494,26024.0
2020-06-19 15:35:00,76.79,76.84,76.72,76.76,44561.0,75.9297,75.9791,75.8604,75.9,44561.0
2020-06-19 15:40:00,76.76,76.8,76.56,76.75,97913.0,75.9,75.9395,75.7022,75.8901,97913.0
2020-06-19 15:45:00,76.75,76.78,76.28,76.29,64982.0,75.8901,75.9198,75.4254,75.4353,64982.0
2020-06-19 15:50:00,76.26,76.47,76.19,76.38,105621.0,75.4056,75.6132,75.3364,75.5242,105621.0
2020-06-19 15:55:00,76.38,76.42,76.14,76.15,238959.0,75.5242,75.5638,75.2869,75.2968,238959.0
2020-06-22 09:30:00,75.95,76.01,74.93,75.06,78180.0,75.0991,75.1584,74.0905,74.219,78180.0
2020-06-22 09:35:00,75.08,75.34,74.86,75.21,26317.0,74.2388,74.4959,74.0213,74.3674,26317.0
2020-06-22 09:40:00,75.18,75.38,74.95,75.34,13987.0,74.3377,74.5354,74.1103,74.4959,13987.0
2020-06-22 09:45:00,75.31,75.83,75.3,75.63,8312.0,74.4662,74.9804,74.4563,74.7826,8312.0
2020-06-22 09:50:00,75.62,75.81,75.42,75.68,10900.0,74.7728,74.9606,74.575,74.8321,10900.0
2020-06-22 09:55:00,75.61,75.97,75.61,75.73,10549.0,74.7629,75.1188,74.7629,74.8815,10549.0
2020-06-22 10:00:00,75.71,75.98,75.45,75.86,10594.0,74.8618,75.1287,74.6047,75.0101,10594.0
2020-06-22 10:05:00,75.92,75.94,75.57,75.6,9967.0,75.0694,75.0892,74.7233,74.753,9967.0
2020-06-22 10:10:00,75.58,75.77,75.54,75.68,10151.0,74.7332,74.9211,74.6937,74.8321,10151.0
2020-06-22 10:15:00,75.69,75.69,75.25,75.3,11558.0,74.842,74.842,74.4069,74.4563,11558.0
2020-06-22 10:20:00,75.29,75.39,75.22,75.32,24297.0,74.4465,74.5453,74.3772,74.4761,24297.0
2020-06-22 10:25:00,75.34,75.67,75.34,75.53,5956.0,74.4959,74.8222,74.4959,74.6838,5956.0
2020-06-22 10:30:00,75.5,75.51,75.23,75.31,15585.0,74.6541,74.664,74.3871,74.4662,15585.0
2020-06-22 10:35:00,75.35,75.36,75.23,75.26,12539.0,74.5058,74.5157,74.3871,74.4168,12539.0
2020-06-22 10:40:00,75.26,75.38,75.16,75.37,30777.0,74.4168,74.5354,74.3179,74.5256,30777.0
2020-06-22 10:45:00,75.4,75.44,75.27,75.29,21343.0,74.5552,74.5948,74.4267,74.4465,21343.0
2020-06-22 10:50:00,75.31,75.31,74.99,75.09,32919.0,74.4662,74.4662,74.1498,74.2487,32919.0
2020-06-22 10:55:00,75.11,75.2,74.95,74.98,47895.0,74.2685,74.3575,74.1103,74.1399,47895.0
2020-06-22 11:00:00,74.99,75.17,74.91,75.08,19404.0,74.1498,74.3278,74.0707,74.2388,19404.0
2020-06-22 11:05:00,75.07,75.17,75.03,75.03,4794.0,74.2289,74.3278,74.1894,74.1894,4794.0
2020-06-22 11:10:00,74.99,75.13,74.83,75.12,14389.0,74.1498,74.2883,73.9916,74.2784,14389.0
2020-06-22 11:15:00,75.21,75.53,75.18,75.38,31952.0,74.3674,74.6838,74.3377,74.5354,31952.0
2020-06-22 11:20:00,75.34,75.5,75.32,75.5,7566.0,74.4959,74.6541,74.4761,74.6541,7566.0
2020-06-22 11:25:00,75.49,75.52,75.35,75.38,10641.0,74.6442,74.6739,74.5058,74.5354,10641.0
2020-06-22 11:30:00,75.4,75.44,75.3,75.44,9994.0,74.5552,74.5948,74.4563,74.5948,9994.0
2020-06-22 11:35:00,75.41,75.75,75.41,75.75,8851.0,74.5651,74.9013,74.5651,74.9013,8851.0
2020-06-22 11:40:00,75.75,75.83,75.68,75.71,15006.0,74.9013,74.9804,74.8321,74.8618,15006.0
2020-06-22 11:45:00,75.77,75.89,75.74,75.76,10345.0,74.9211,75.0397,74.8914,74.9112,10345.0
2020-06-22 11:50:00,75.77,76.02,75.77,75.84,11262.0,74.9211,75.1683,74.9211,74.9903,11262.0
2020-06-22 11:55:00,75.9,75.9,75.8,75.82,6525.0,75.0496,75.0496,74.9507,74.9705,6525.0
2020-06-22 12:00:00,75.82,76.1,75.8,76.05,10412.0,74.9705,75.2474,74.9507,75.1979,10412.0
2020-06-22 12:05:00,76.05,76.14,75.92,76.08,4800.0,75.1979,75.2869,75.0694,75.2276,4800.0
2020-06-22 12:10:00,76.08,76.1,75.94,76.1,5068.0,75.2276,75.2474,75.0892,75.2474,5068.0
2020-06-22 12:15:00,76.09,76.15,76.0,76.01,6294.0,75.2375,75.2968,75.1485,75.1584,6294.0
2020-06-22 12:20:00,76.0,76.05,75.92,75.99,8879.0,75.1485,75.1979,75.0694,75.1386,8879.0
2020-06-22 12:25:00,75.97,76.01,75.93,75.95,8464.0,75.1188,75.1584,75.0793,75.0991,8464.0
2020-06-22 12:30:00,75.96,76.0,75.91,75.96,3921.0,75.109,75.1485,75.0595,75.109,3921.0
2020-06-22 12:35:00,76.0,76.09,76.0,76.09,5449.0,75.1485,75.2375,75.1485,75.2375,5449.0
2020-06-22 12:40:00,76.1,76.27,76.05,76.27,5027.0,75.2474,75.4155,75.1979,75.4155,5027.0
2020-06-22 12:45:00,76.27,76.63,76.27,76.57,23052.0,75.4155,75.7714,75.4155,75.7121,23052.0
2020-06-22 12:50:00,76.61,76.74,76.55,76.69,15041.0,75.7517,75.8802,75.6923,75.8308,15041.0
2020-06-22 12:55:00,76.67,76.71,76.58,76.64,10653.0,75.811,75.8505,75.722,75.7813,10653.0
2020-06-22 13:00:00,76.68,76.81,76.68,76.7,13182.0,75.8209,75.9494,75.8209,75.8407,13182.0
2020-06-22 13:05:00,76.7,76.72,76.6,76.69,5713.0,75.8407,75.8604,75.7418,75.8308,5713.0
2020-06-22 13:10:00,76.66,76.66,76.39,76.39,10085.0,75.8011,75.8011,75.5341,75.5341,10085.0
2020-06-22 13:15:00,76.39,76.48,76.34,76.35,5655.0,75.5341,75.6231,75.4847,75.4946,5655.0
2020-06-22 13:20:00,76.38,76.5,76.33,76.5,8200.0,75.5242,75.6429,75.4748,75.6429,8200.0
2020-06-22 13:25:00,76.52,76.56,76.41,76.41,9588.0,75.6627,75.7022,75.5539,75.5539,9588.0
2020-06-22 13:30:00,76.36,76.39,76.21,76.33,30676.0,75.5045,75.5341,75.3562,75.4748,30676.0
2020-06-22 13:35:00,76.31,76.36,76.24,76.36,18639.0,75.455,75.5045,75.3858,75.5045,18639.0
2020-06-22 13:40:00,76.37,76.48,76.37,76.48,9164.0,75.5144,75.6231,75.5144,75.6231,9164.0
2020-06-22 13:45:00,76.52,76.63,76.51,76.57,7947.0,75.6627,75.7714,75.6528,75.7121,7947.0
2020-06-22 13:50:00,76.55,76.58,76.38,76.42,9037.0,75.6923,75.722,75.5242,75.5638,9037.0
2020-06-22 13:55:00,76.38,76.4,76.33,76.37,5500.0,75.5242,75.544,75.4748,75.5144,5500.0
2020-06-22 14:00:00,76.35,76.4,76.08,76.16,12081.0,75.4946,75.544,75.2276,75.3067,12081.0
2020-06-22 14:05:00,76.19,76.26,76.12,76.16,12587.0,75.3364,75.4056,75.2672,75.3067,12587.0
2020-06-22 14:10:00,76.16,76.16,76.0,76.02,14926.0,75.3067,75.3067,75.1485,75.1683,14926.0
2020-06-22 14:15:00,76.02,76.14,76.02,76.04,6250.0,75.1683,75.2869,75.1683,75.1881,6250.0
2020-06-22 14:20:00,76.05,76.32,76.05,76.28,14670.0,75.1979,75.4649,75.1979,75.4254,14670.0
2020-06-22 14:25:00,76.27,76.36,76.23,76.34,10897.0,75.4155,75.5045,75.3759,75.4847,10897.0
2020-06-22 14:30:00,76.35,76.6,76.34,76.58,21851.0,75.4946,75.7418,75.4847,75.722,21851.0
2020-06-22 14:35:00,76.57,76.61,76.49,76.49,12273.0,75.7121,75.7517,75.633,75.633,12273.0
2020-06-22 14:40:00,76.45,76.46,76.29,76.43,13158.0,75.5935,75.6033,75.4353,75.5737,13158.0
2020-06-22 14:45:00,76.44,76.49,76.38,76.43,5347.0,75.5836,75.633,75.5242,75.5737,5347.0
2020-06-22 14:50:00,76.4,76.41,76.3,76.33,9995.0,75.544,75.5539,75.4451,75.4748,9995.0
2020-06-22 14:55:00,76.32,76.47,76.3,76.41,8841.0,75.4649,75.6132,75.4451,75.5539,8841.0
2020-06-22 15:00:00,76.44,76.47,76.38,76.47,6245.0,75.5836,75.6132,75.5242,75.6132,6245.0
2020-06-22 15:05:00,76.43,76.43,76.3,76.31,4874.0,75.5737,75.5737,75.4451,75.455,4874.0
2020-06-22 15:10:00,76.33,76.39,76.2,76.23,12234.0,75.4748,75.5341,75.3463,75.3759,12234.0
2020-06-22 15:15:00,76.25,76.29,76.11,76.16,10041.0,75.3957,75.4353,75.2573,75.3067,10041.0
2020-06-22 15:20:00,76.14,76.23,75.96,75.96,12067.0,75.2869,75.3759,75.109,75.109,12067.0
2020-06-22 15:25:00,75.98,76.2,75.97,76.17,15134.0,75.1287,75.3463,75.1188,75.3166,15134.0
2020-06-22 15:30:00,76.17,76.44,76.16,76.41,21535.0,75.3166,75.5836,75.3067,75.5539,21535.0
2020-06-22 15:35:00,76.39,76.43,76.26,76.37,13604.0,75.5341,75.5737,75.4056,75.5144,13604.0
2020-06-22 15:40:00,76.37,76.4,76.32,76.35,34656.0,75.5144,75.544,75.4649,75.4946,34656.0
2020-06-22 15:45:00,76.35,76.42,76.17,76.17,100866.0,75.4946,75.5638,75.3166,75.3166,100866.0
2020-06-22 15:50:00,76.15,76.28,76.15,76.2,56303.0,75.2968,75.4254,75.2968,75.3463,56303.0
2020-06-22 15:55:00,76.18,76.18,76.05,76.06,114427.0,75.3265,75.3265,75.1979,75.2078,114427.0
2020-06-23 09:30:00,76.74,76.95,76.24,76.38,65040.0,75.8802,76.0879,75.3858,75.5242,65040.0
2020-06-23 09:35:00,76.39,76.4,76.03,76.03,15114.0,75.5341,75.544,75.1782,75.1782,15114.0
2020-06-23 09:40:00,76.08,76.34,76.01,76.31,26876.0,75.2276,75.4847,75.1584,75.455,26876.0
2020-06-23 09:45:00,76.26,76.32,75.92,75.93,33820.0,75.4056,75.4649,75.0694,75.0793,33820.0
2020-06-23 09:50:00,75.97,76.02,75.56,75.77,17002.0,75.1188,75.1683,74.7134,74.9211,17002.0
2020-06-23 09:55:00,75.81,76.11,75.81,75.98,12518.0,74.9606,75.2573,74.9606,75.1287,12518.0
2020-06-23 10:00:00,75.99,76.13,75.78,76.13,18274.0,75.1386,75.277,74.931,75.277,18274.0
2020-06-23 10:05:00,76.09,76.13,75.86,75.89,23512.0,75.2375,75.277,75.0101,75.0397,23512.0
2020-06-23 10:10:00,75.82,75.94,75.68,75.88,15619.0,74.9705,75.0892,74.8321,75.0298,15619.0
2020-06-23 10:15:00,75.83,76.06,75.82,76.01,231050.0,74.9804,75.2078,74.9705,75.1584,231050.0
2020-06-23 10:20:00,75.98,76.01,75.72,75.74,25481.0,75.1287,75.1584,74.8716,74.8914,25481.0
2020-06-23 10:25:00,75.74,76.04,75.71,75.85,21446.0,74.8914,75.1881,74.8618,75.0002,21446.0
2020-06-23 10:30:00,75.86,76.02,75.82,75.82,84159.0,75.0101,75.1683,74.9705,74.9705,84159.0
2020-06-23 10:35:00,75.87,76.12,75.82,76.11,9487.0,75.02,75.2672,74.9705,75.2573,9487.0
2020-06-23 10:40:00,76.11,76.28,76.0,76.06,23354.0,75.2573,75.4254,75.1485,75.2078,23354.0
2020-06-23 10:45:00,76.06,76.09,75.79,75.99,16295.0,75.2078,75.2375,74.9409,75.1386,16295.0
2020-06-23 10:50:00,76.03,76.05,75.9,75.94,41676.0,75.1782,75.1979,75.0496,75.0892,41676.0
2020-06-23 10:55:00,75.91,75.94,75.74,75.85,62248.0,75.0595,75.0892,74.8914,75.0002,62248.0
2020-06-23 11:00:00,75.8,75.91,75.76,75.91,9626.0,74.9507,75.0595,74.9112,75.0595,9626.0
2020-06-23 11:05:00,75.88,75.91,75.71,75.72,11069.0,75.0298,75.0595,74.8618,74.8716,11069.0
2020-06-23 11:10:00,75.74,75.89,75.73,75.73,10413.0,74.8914,75.0397,74.8815,74.8815,10413.0
2020-06-23 11:15:00,75.68,75.73,75.56,75.57,10075.0,74.8321,74.8815,74.7134,74.7233,10075.0
2020-06-23 11:20:00,75.56,75.76,75.52,75.74,59533.0,74.7134,74.9112,74.6739,74.8914,59533.0
2020-06-23 11:25:00,75.72,75.72,75.34,75.44,23982.0,74.8716,74.8716,74.4959,74.5948,23982.0
2020-06-23 11:30:00,75.45,75.55,75.43,75.46,8367.0,74.6047,74.7035,74.5849,74.6146,8367.0
2020-06-23 11:35:00,75.43,75.43,75.31,75.34,9914.0,74.5849,74.5849,74.4662,74.4959,9914.0
2020-06-23 11:40:00,75.34,75.37,75.27,75.3,7448.0,74.4959,74.5256,74.4267,74.4563,7448.0
2020-06-23 11:45:00,75.3,75.34,75.2,75.22,10050.0,74.4563,74.4959,74.3575,74.3772,10050.0
2020-06-23 11:50:00,75.24,75.25,75.16,75.18,21693.0,74.397,74.4069,74.3179,74.3377,21693.0
2020-06-23 11:55:00,75.18,75.4,75.18,75.35,76181.0,74.3377,74.5552,74.3377,74.5058,76181.0
2020-06-23 12:00:00,75.35,75.48,75.31,75.41,19397.0,74.5058,74.6343,74.4662,74.5651,19397.0
2020-06-23 12:05:00,75.39,75.53,75.39,75.45,25657.0,74.5453,74.6838,74.5453,74.6047,25657.0
2020-06-23 12:10:00,75.44,75.59,75.42,75.55,9908.0,74.5948,74.7431,74.575,74.7035,9908.0
2020-06-23 12:15:00,75.54,75.55,75.4,75.5,58102.0,74.6937,74.7035,74.5552,74.6541,58102.0
2020-06-23 12:20:00,75.5,75.66,75.48,75.61,12124.0,74.6541,74.8123,74.6343,74.7629,12124.0
2020-06-23 12:25:00,75.62,75.62,75.48,75.53,12307.0,74.7728,74.7728,74.6343,74.6838,12307.0
2020-06-23 12:30:00,75.54,75.57,75.48,75.5,9806.0,74.6937,74.7233,74.6343,74.6541,9806.0
2020-06-23 12:35:00,75.46,75.53,75.37,75.38,7268.0,74.6146,74.6838,74.5256,74.5354,7268.0
2020-06-23 12:40:00,75.38,75.39,75.3,75.38,6626.0,74.5354,74.5453,74.4563,74.5354,6626.0
2020-06-23 12:45:00,75.38,75.49,75.35,75.45,5512.0,74.5354,74.6442,74.5058,74.6047,5512.0
2020-06-23 12:50:00,75.48,75.48,75.36,75.39,8001.0,74.6343,74.6343,74.5157,74.5453,8001.0
2020-06-23 12:55:00,75.41,75.54,75.4,75.43,23011.0,74.5651,74.6937,74.5552,74.5849,23011.0
2020-06-23 13:00:00,75.45,75.54,75.45,75.52,13308.0,74.6047,74.6937,74.6047,74.6739,13308.0
2020-06-23 13:05:00,75.5,75.54,75.44,75.52,7000.0,74.6541,74.6937,74.5948,74.6739,7000.0
2020-06-23 13:10:00,75.54,75.69,75.5,75.69,97203.0,74.6937,74.842,74.6541,74.842,97203.0
2020-06-23 13:15:00,75.67,75.78,75.62,75.78,43565.0,74.8222,74.931,74.7728,74.931,43565.0
2020-06-23 13:20:00,75.78,75.9,75.78,75.85,8526.0,74.931,75.0496,74.931,75.0002,8526.0
2020-06-23 13:25:00,75.87,75.88,75.72,75.78,8196.0,75.02,75.0298,74.8716,74.931,8196.0
2020-06-23 13:30:00,75.78,75.81,75.75,75.78,8544.0,74.931,74.9606,74.9013,74.931,8544.0
2020-06-23 13:35:00,75.78,76.0,75.78,76.0,58837.0,74.931,75.1485,74.931,75.1485,58837.0
2020-06-23 13:40:00,76.02,76.1,75.99,76.04,12800.0,75.1683,75.2474,75.1386,75.1881,12800.0
2020-06-23 13:45:00,76.06,76.25,76.06,76.09,18678.0,75.2078,75.3957,75.2078,75.2375,18678.0
2020-06-23 13:50:00,76.11,76.16,75.92,75.92,17613.0,75.2573,75.3067,75.0694,75.0694,17613.0
2020-06-23 13:55:00,75.94,75.99,75.91,75.96,15946.0,75.0892,75.1386,75.0595,75.109,15946.0
2020-06-23 14:00:00,75.95,75.96,75.75,75.82,18447.0,75.0991,75.109,74.9013,74.9705,18447.0
2020-06-23 14:05:00,75.85,75.88,75.78,75.85,13186.0,75.0002,75.0298,74.931,75.0002,13186.0
2020-06-23 14:10:00,75.86,75.87,75.67,75.7,14780.0,75.0101,75.02,74.8222,74.8519,14780.0
2020-06-23 14:15:00,75.7,75.85,75.69,75.84,14730.0,74.8519,75.0002,74.842,74.9903,14730.0
2020-06-23 14:20:00,75.84,75.94,75.84,75.91,10528.0,74.9903,75.0892,74.9903,75.0595,10528.0
2020-06-23 14:25:00,75.92,75.95,75.84,75.92,56170.0,75.0694,75.0991,74.9903,75.0694,56170.0
2020-06-23 14:30:00,75.92,75.96,75.88,75.89,38206.0,75.0694,75.109,75.0298,75.0397,38206.0
2020-06-23 14:35:00,75.89,75.95,75.85,75.89,71038.0,75.0397,75.0991,75.0002,75.0397,71038.0
2020-06-23 14:40:00,75.89,75.92,75.82,75.88,34562.0,75.0397,75.0694,74.9705,75.0298,34562.0
2020-06-23 14:45:00,75.87,75.87,75.65,75.75,19564.0,75.02,75.02,74.8024,74.9013,19564.0
2020-06-23 14:50:00,75.76,75.88,75.69,75.84,17423.0,74.9112,75.0298,74.842,74.9903,17423.0
2020-06-23 14:55:00,75.84,75.87,75.74,75.84,12950.0,74.9903,75.02,74.8914,74.9903,12950.0
2020-06-23 15:00:00,75.82,75.85,75.71,75.77,17014.0,74.9705,75.0002,74.8618,74.9211,17014.0
2020-06-23 15:05:00,75.73,75.77,75.63,75.77,13096.0,74.8815,74.9211,74.7826,74.9211,13096.0
2020-06-23 15:10:00,75.79,75.85,75.68,75.84,118549.0,74.9409,75.0002,74.8321,74.9903,118549.0
2020-06-23 15:15:00,75.85,75.93,75.83,75.92,42129.0,75.0002,75.0793,74.9804,75.0694,42129.0
2020-06-23 15:20:00,75.92,75.93,75.73,75.74,24748.0,75.0694,75.0793,74.8815,74.8914,24748.0
2020-06-23 15:25:00,75.77,75.92,75.73,75.79,193264.0,74.9211,75.0694,74.8815,74.9409,193264.0
2020-06-23 15:30:00,75.8,75.91,75.76,75.89,402262.0,74.9507,75.0595,74.9112,75.0397,402262.0
2020-06-23 15:35:00,75.89,75.89,75.8,75.83,54215.0,75.0397,75.0397,74.9507,74.9804,54215.0
2020-06-23 15:40:00,75.81,75.91,75.75,75.87,46078.0,74.9606,75.0595,74.9013,75.02,46078.0
2020-06-23 15:45:00,75.86,75.89,75.8,75.85,24246.0,75.0101,75.0397,74.9507,75.0002,24246.0
2020-06-23 15:50:00,75.89,75.9,75.59,75.8,61748.0,75.0397,75.0496,74.7431,74.9507,61748.0
2020-06-23 15:55:00,75.79,75.79,75.63,75.69,108100.0,74.9409,74.9409,74.7826,74.842,108100.0
2020-06-24 09:30:00,75.0,75.0,74.27,74.5,160934.0,74.1597,74.1597,73.4379,73.6653,160934.0
2020-06-24 09:35:00,74.44,74.58,74.17,74.25,51179.0,73.606,73.7444,73.339,73.4181,51179.0
2020-06-24 09:40:00,74.25,74.36,74.11,74.31,36885.0,73.4181,73.5269,73.2797,73.4774,36885.0
2020-06-24 09:45:00,74.32,74.37,74.12,74.19,58694.0,73.4873,73.5368,73.2896,73.3588,58694.0
2020-06-24 09:50:00,74.17,74.26,73.78,73.82,37695.0,73.339,73.428,72.9534,72.9929,37695.0
2020-06-24 09:55:00,73.8,74.02,73.5,73.52,65654.0,72.9732,73.1907,72.6765,72.6963,65654.0
2020-06-24 10:00:00,73.48,73.64,73.35,73.4,52760.0,72.6567,72.8149,72.5282,72.5776,52760.0
2020-06-24 10:05:00,73.42,73.73,73.4,73.4,18574.0,72.5974,72.9039,72.5776,72.5776,18574.0
2020-06-24 10:10:00,73.43,73.88,73.4,73.88,25527.0,72.6073,73.0523,72.5776,73.0523,25527.0
2020-06-24 10:15:00,73.92,74.01,73.64,73.95,119830.0,73.0918,73.1808,72.8149,73.1215,119830.0
2020-06-24 10:20:00,73.97,73.99,73.82,73.96,41415.0,73.1412,73.161,72.9929,73.1314,41415.0
2020-06-24 10:25:00,73.96,74.15,73.66,73.85,90391.0,73.1314,73.3192,72.8347,73.0226,90391.0
2020-06-24 10:30:00,73.81,73.81,73.37,73.4,48995.0,72.983,72.983,72.548,72.5776,48995.0
2020-06-24 10:35:00,73.38,73.53,73.19,73.28,40234.0,72.5579,72.7062,72.37,72.459,40234.0
2020-06-24 10:40:00,73.29,73.43,73.27,73.39,27484.0,72.4689,72.6073,72.4491,72.5677,27484.0
2020-06-24 10:45:00,73.4,73.44,73.34,73.38,11738.0,72.5776,72.6172,72.5183,72.5579,11738.0
2020-06-24 10:50:00,73.4,73.57,73.27,73.28,37782.0,72.5776,72.7457,72.4491,72.459,37782.0
2020-06-24 10:55:00,73.28,73.56,73.26,73.53,30419.0,72.459,72.7358,72.4392,72.7062,30419.0
2020-06-24 11:00:00,73.5,73.53,73.21,73.45,23939.0,72.6765,72.7062,72.3898,72.6271,23939.0
2020-06-24 11:05:00,73.43,73.55,73.17,73.17,53246.0,72.6073,72.726,72.3502,72.3502,53246.0
2020-06-24 11:10:00,73.22,73.22,73.01,73.02,13795.0,72.3997,72.3997,72.192,72.2019,13795.0
2020-06-24 11:15:00,73.03,73.09,72.9,72.94,24029.0,72.2118,72.2711,72.0832,72.1228,24029.0
2020-06-24 11:20:00,72.93,72.98,72.66,72.66,50144.0,72.1129,72.1623,71.8459,71.8459,50144.0
2020-06-24 11:25:00,72.7,72.83,72.64,72.82,89874.0,71.8855,72.014,71.8261,72.0041,89874.0
2020-06-24 11:30:00,72.81,72.81,72.51,72.55,25326.0,71.9942,71.9942,71.6976,71.7372,25326.0
2020-06-24 11:35:00,72.57,72.75,72.38,72.38,103658.0,71.7569,71.9349,71.5691,71.5691,103658.0
2020-06-24 11:40:00,72.41,72.42,71.85,71.96,58976.0,71.5987,71.6086,71.045,71.1538,58976.0
2020-06-24 11:45:00,71.95,72.14,71.61,71.68,52780.0,71.1439,71.3318,70.8077,70.8769,52780.0
2020-06-24 11:50:00,71.7,72.06,71.59,71.99,65004.0,70.8967,71.2526,70.7879,71.1834,65004.0
2020-06-24 11:55:00,72.0,72.38,71.97,72.35,28352.0,71.1933,71.5691,71.1637,71.5394,28352.0
2020-06-24 12:00:00,72.36,72.72,72.23,72.68,20390.0,71.5493,71.9053,71.4207,71.8657,20390.0
2020-06-24 12:05:00,72.66,72.8,72.44,72.7,60785.0,71.8459,71.9844,71.6284,71.8855,60785.0
2020-06-24 12:10:00,72.73,72.9,72.66,72.87,42338.0,71.9151,72.0832,71.8459,72.0536,42338.0
2020-06-24 12:15:00,72.85,73.07,72.85,73.06,25993.0,72.0338,72.2513,72.0338,72.2414,25993.0
2020-06-24 12:20:00,73.04,73.13,72.92,73.03,34755.0,72.2217,72.3107,72.103,72.2118,34755.0
2020-06-24 12:25:00,73.04,73.05,72.87,72.95,16640.0,72.2217,72.2316,72.0536,72.1327,16640.0
2020-06-24 12:30:00,72.92,73.01,72.9,72.92,18189.0,72.103,72.192,72.0832,72.103,18189.0
2020-06-24 12:35:00,72.92,73.0,72.9,72.97,13110.0,72.103,72.1821,72.0832,72.1525,13110.0
2020-06-24 12:40:00,72.97,73.42,72.96,73.42,23367.0,72.1525,72.5974,72.1426,72.5974,23367.0
2020-06-24 12:45:00,73.4,73.48,73.31,73.31,23632.0,72.5776,72.6567,72.4886,72.4886,23632.0
2020-06-24 12:50:00,73.32,73.42,73.25,73.37,14844.0,72.4985,72.5974,72.4293,72.548,14844.0
2020-06-24 12:55:00,73.4,73.75,73.4,73.71,20417.0,72.5776,72.9237,72.5776,72.8842,20417.0
2020-06-24 13:00:00,73.72,73.75,73.66,73.71,15256.0,72.894,72.9237,72.8347,72.8842,15256.0
2020-06-24 13:05:00,73.72,73.78,73.61,73.7,20196.0,72.894,72.9534,72.7853,72.8743,20196.0
2020-06-24 13:10:00,73.71,73.75,73.46,73.46,19707.0,72.8842,72.9237,72.637,72.637,19707.0
2020-06-24 13:15:00,73.42,73.55,73.38,73.38,11950.0,72.5974,72.726,72.5579,72.5579,11950.0
2020-06-24 13:20:00,73.33,73.34,73.06,73.06,29858.0,72.5084,72.5183,72.2414,72.2414,29858.0
2020-06-24 13:25:00,73.03,73.08,72.87,72.91,14696.0,72.2118,72.2612,72.0536,72.0931,14696.0
2020-06-24 13:30:00,72.88,72.98,72.79,72.9,18757.0,72.0635,72.1623,71.9745,72.0832,18757.0
2020-06-24 13:35:00,72.85,72.92,72.68,72.74,6047.0,72.0338,72.103,71.8657,71.925,6047.0
2020-06-24 13:40:00,72.73,72.85,72.67,72.79,13460.0,71.9151,72.0338,71.8558,71.9745,13460.0
2020-06-24 13:45:00,72.8,72.81,72.6,72.71,13353.0,71.9844,71.9942,71.7866,71.8954,13353.0
2020-06-24 13:50:00,72.7,72.98,72.68,72.92,19462.0,71.8855,72.1623,71.8657,72.103,19462.0
2020-06-24 13:55:00,72.96,73.05,72.9,73.02,14972.0,72.1426,72.2316,72.0832,72.2019,14972.0
2020-06-24 14:00:00,73.02,73.1,72.86,73.03,38821.0,72.2019,72.281,72.0437,72.2118,38821.0
2020-06-24 14:05:00,73.05,73.36,73.03,73.35,9879.0,72.2316,72.5381,72.2118,72.5282,9879.0
2020-06-24 14:10:00,73.34,73.34,73.07,73.21,12230.0,72.5183,72.5183,72.2513,72.3898,12230.0
2020-06-24 14:15:00,73.24,73.36,73.24,73.3,14729.0,72.4194,72.5381,72.4194,72.4788,14729.0
2020-06-24 14:20:00,73.3,73.34,73.11,73.15,15155.0,72.4788,72.5183,72.2909,72.3304,15155.0
2020-06-24 14:25:00,73.17,73.31,73.12,73.26,11140.0,72.3502,72.4886,72.3008,72.4392,11140.0
2020-06-24 14:30:00,73.24,73.38,73.15,73.38,11975.0,72.4194,72.5579,72.3304,72.5579,11975.0
2020-06-24 14:35:00,73.39,73.4,73.23,73.27,11575.0,72.5677,72.5776,72.4095,72.4491,11575.0
2020-06-24 14:40:00,73.24,73.32,72.99,73.01,11887.0,72.4194,72.4985,72.1722,72.192,11887.0
2020-06-24 14:45:00,73.04,73.14,73.01,73.06,16079.0,72.2217,72.3205,72.192,72.2414,16079.0
2020-06-24 14:50:00,73.03,73.08,72.83,72.96,29515.0,72.2118,72.2612,72.014,72.1426,29515.0
2020-06-24 14:55:00,72.95,73.16,72.95,73.03,20869.0,72.1327,72.3403,72.1327,72.2118,20869.0
2020-06-24 15:00:00,73.05,73.38,73.05,73.38,22099.0,72.2316,72.5579,72.2316,72.5579,22099.0
2020-06-24 15:05:00,73.4,73.44,73.28,73.32,24582.0,72.5776,72.6172,72.459,72.4985,24582.0
2020-06-24 15:10:00,73.33,73.72,73.33,73.72,59432.0,72.5084,72.894,72.5084,72.894,59432.0
2020-06-24 15:15:00,73.74,73.91,73.62,73.91,77534.0,72.9138,73.0819,72.7952,73.0819,77534.0
2020-06-24 15:20:00,73.88,73.99,73.7,73.76,56799.0,73.0523,73.161,72.8743,72.9336,56799.0
2020-06-24 15:25:00,73.76,73.92,73.76,73.84,59565.0,72.9336,73.0918,72.9336,73.0127,59565.0
2020-06-24 15:30:00,73.84,73.9,73.75,73.8,59988.0,73.0127,73.072,72.9237,72.9732,59988.0
2020-06-24 15:35:00,73.8,73.83,73.66,73.77,46983.0,72.9732,73.0028,72.8347,72.9435,46983.0
2020-06-24 15:40:00,73.75,73.89,73.64,73.89,74047.0,72.9237,73.0621,72.8149,73.0621,74047.0
2020-06-24 15:45:00,73.86,73.88,73.57,73.58,34416.0,73.0325,73.0523,72.7457,72.7556,34416.0
2020-06-24 15:50:00,73.54,73.54,73.19,73.25,66869.0,72.7161,72.7161,72.37,72.4293,66869.0
2020-06-24 15:55:00,73.26,73.41,73.18,73.22,156842.0,72.4392,72.5875,72.3601,72.3997,156842.0
2020-06-25 09:30:00,72.49,72.49,71.32,71.76,71624.0,71.6778,71.6778,70.5209,70.956,71624.0
2020-06-25 09:35:00,71.85,72.01,71.6,71.8,32714.0,71.045,71.2032,70.7978,70.9956,32714.0
2020-06-25 09:40:00,71.84,71.86,71.05,71.23,41348.0,71.0351,71.0549,70.254,70.4319,41348.0
2020-06-25 09:45:00,71.24,71.54,70.86,71.19,29044.0,70.4418,70.7385,70.0661,70.3924,29044.0
2020-06-25 09:50:00,71.15,72.04,71.15,71.92,43120.0,70.3528,71.2329,70.3528,71.1142,43120.0
2020-06-25 09:55:00,71.97,72.33,71.7,72.28,96462.0,71.1637,71.5196,70.8967,71.4702,96462.0
2020-06-25 10:00:00,72.3,72.73,72.25,72.59,48871.0,71.49,71.9151,71.4405,71.7767,48871.0
2020-06-25 10:05:00,72.56,72.66,71.98,72.17,58326.0,71.747,71.8459,71.1735,71.3614,58326.0
2020-06-25 10:10:00,72.17,72.66,72.11,72.45,46660.0,71.3614,71.8459,71.3021,71.6383,46660.0
2020-06-25 10:15:00,72.45,72.49,71.92,72.0,44882.0,71.6383,71.6778,71.1142,71.1933,44882.0
2020-06-25 10:20:00,72.0,72.48,72.0,72.35,24734.0,71.1933,71.6679,71.1933,71.5394,24734.0
2020-06-25 10:25:00,72.35,72.62,72.32,72.45,32289.0,71.5394,71.8064,71.5097,71.6383,32289.0
2020-06-25 10:30:00,72.43,72.57,71.79,71.87,26106.0,71.6185,71.7569,70.9857,71.0648,26106.0
2020-06-25 10:35:00,71.87,71.98,71.33,71.45,30962.0,71.0648,71.1735,70.5308,70.6495,30962.0
2020-06-25 10:40:00,71.43,71.51,71.11,71.22,57328.0,70.6297,70.7088,70.3133,70.4221,57328.0
2020-06-25 10:45:00,71.2,71.58,71.14,71.15,24199.0,70.4023,70.778,70.343,70.3528,24199.0
2020-06-25 10:50:00,71.13,71.25,70.87,70.92,35328.0,70.3331,70.4517,70.076,70.1254,35328.0
2020-06-25 10:55:00,70.92,71.17,70.8,71.1,25885.0,70.1254,70.3726,70.0068,70.3034,25885.0
2020-06-25 11:00:00,71.13,71.23,70.95,71.07,35320.0,70.3331,70.4319,70.1551,70.2737,35320.0
2020-06-25 11:05:00,71.08,71.09,70.84,70.89,22522.0,70.2836,70.2935,70.0463,70.0958,22522.0
2020-06-25 11:10:00,70.91,71.27,70.83,71.2,22223.0,70.1155,70.4715,70.0364,70.4023,22223.0
2020-06-25 11:15:00,71.21,71.61,71.15,71.56,91529.0,70.4122,70.8077,70.3528,70.7582,91529.0
2020-06-25 11:20:00,71.53,71.65,71.49,71.56,36202.0,70.7286,70.8472,70.689,70.7582,36202.0
2020-06-25 11:25:00,71.58,71.6,71.32,71.36,39340.0,70.778,70.7978,70.5209,70.5605,39340.0
2020-06-25 11:30:00,71.37,71.53,71.09,71.09,18555.0,70.5704,70.7286,70.2935,70.2935,18555.0
2020-06-25 11:35:00,71.07,71.34,71.0,71.28,14932.0,70.2737,70.5407,70.2045,70.4814,14932.0
2020-06-25 11:40:00,71.24,71.45,71.17,71.36,20908.0,70.4418,70.6495,70.3726,70.5605,20908.0
2020-06-25 11:45:00,71.34,71.49,71.25,71.45,10304.0,70.5407,70.689,70.4517,70.6495,10304.0
2020-06-25 11:50:00,71.43,71.59,71.35,71.53,44177.0,70.6297,70.7879,70.5506,70.7286,44177.0
2020-06-25 11:55:00,71.53,71.59,71.29,71.33,19572.0,70.7286,70.7879,70.4913,70.5308,19572.0
2020-06-25 12:00:00,71.34,71.61,71.34,71.48,13140.0,70.5407,70.8077,70.5407,70.6791,13140.0
2020-06-25 12:05:00,71.48,71.69,71.35,71.49,108499.0,70.6791,70.8868,70.5506,70.689,108499.0
2020-06-25 12:10:00,71.47,71.5,71.21,71.32,22797.0,70.6693,70.6989,70.4122,70.5209,22797.0
2020-06-25 12:15:00,71.32,71.49,71.32,71.38,15066.0,70.5209,70.689,70.5209,70.5803,15066.0
2020-06-25 12:20:00,71.39,71.52,71.31,71.48,14159.0,70.5902,70.7187,70.511,70.6791,14159.0
2020-06-25 12:25:00,71.47,71.5,71.32,71.37,11979.0,70.6693,70.6989,70.5209,70.5704,11979.0
2020-06-25 12:30:00,71.36,71.51,71.3,71.49,12556.0,70.5605,70.7088,70.5012,70.689,12556.0
2020-06-25 12:35:00,71.48,71.6,71.38,71.55,9091.0,70.6791,70.7978,70.5803,70.7484,9091.0
2020-06-25 12:40:00,71.5,71.72,71.5,71.63,11940.0,70.6989,70.9165,70.6989,70.8275,11940.0
2020-06-25 12:45:00,71.65,71.69,71.49,71.49,6641.0,70.8472,70.8868,70.689,70.689,6641.0
2020-06-25 12:50:00,71.5,71.8,71.47,71.68,29352.0,70.6989,70.9956,70.6693,70.8769,29352.0
2020-06-25 12:55:00,71.66,71.66,71.45,71.56,11816.0,70.8571,70.8571,70.6495,70.7582,11816.0
2020-06-25 13:00:00,71.52,71.69,71.52,71.65,19204.0,70.7187,70.8868,70.7187,70.8472,19204.0
2020-06-25 13:05:00,71.68,71.74,71.61,71.71,11211.0,70.8769,70.9362,70.8077,70.9066,11211.0
2020-06-25 13:10:00,71.73,71.76,71.66,71.72,13531.0,70.9263,70.956,70.8571,70.9165,13531.0
2020-06-25 13:15:00,71.7,71.89,71.69,71.86,12562.0,70.8967,71.0846,70.8868,71.0549,12562.0
2020-06-25 13:20:00,71.86,71.86,71.71,71.73,11723.0,71.0549,71.0549,70.9066,70.9263,11723.0
2020-06-25 13:25:00,71.74,71.98,71.65,71.86,12376.0,70.9362,71.1735,70.8472,71.0549,12376.0
2020-06-25 13:30:00,71.87,71.91,71.71,71.86,12061.0,71.0648,71.1043,70.9066,71.0549,12061.0
2020-06-25 13:35:00,71.85,71.99,71.84,71.89,12936.0,71.045,71.1834,71.0351,71.0846,12936.0
2020-06-25 13:40:00,71.87,71.89,71.69,71.69,12673.0,71.0648,71.0846,70.8868,70.8868,12673.0
2020-06-25 13:45:00,71.64,71.8,71.64,71.76,11456.0,70.8374,70.9956,70.8374,70.956,11456.0
2020-06-25 13:50:00,71.77,71.77,71.62,71.62,8735.0,70.9659,70.9659,70.8176,70.8176,8735.0
2020-06-25 13:55:00,71.65,71.71,71.57,71.63,12337.0,70.8472,70.9066,70.7681,70.8275,12337.0
2020-06-25 14:00:00,71.62,71.65,71.52,71.63,20334.0,70.8176,70.8472,70.7187,70.8275,20334.0
2020-06-25 14:05:00,71.64,71.7,71.59,71.61,15801.0,70.8374,70.8967,70.7879,70.8077,15801.0
2020-06-25 14:10:00,71.6,71.78,71.6,71.68,20296.0,70.7978,70.9758,70.7978,70.8769,20296.0
2020-06-25 14:15:00,71.68,71.87,71.68,71.86,21335.0,70.8769,71.0648,70.8769,71.0549,21335.0
2020-06-25 14:20:00,71.86,71.87,71.54,71.59,21102.0,71.0549,71.0648,70.7385,70.7879,21102.0
2020-06-25 14:25:00,71.61,71.72,71.6,71.71,17711.0,70.8077,70.9165,70.7978,70.9066,17711.0
2020-06-25 14:30:00,71.68,71.69,71.53,71.56,16041.0,70.8769,70.8868,70.7286,70.7582,16041.0
2020-06-25 14:35:00,71.56,71.6,71.36,71.48,26119.0,70.7582,70.7978,70.5605,70.6791,26119.0
2020-06-25 14:40:00,71.48,71.55,71.44,71.5,13528.0,70.6791,70.7484,70.6396,70.6989,13528.0
2020-06-25 14:45:00,71.48,71.49,71.35,71.35,12562.0,70.6791,70.689,70.5506,70.5506,12562.0
2020-06-25 14:50:00,71.35,71.51,71.31,71.49,17709.0,70.5506,70.7088,70.511,70.689,17709.0
2020-06-25 14:55:00,71.48,71.55,71.44,71.47,13297.0,70.6791,70.7484,70.6396,70.6693,13297.0
2020-06-25 15:00:00,71.45,71.59,71.39,71.58,16840.0,70.6495,70.7879,70.5902,70.778,16840.0
2020-06-25 15:05:00,71.61,72.0,71.61,71.84,32327.0,70.8077,71.1933,70.8077,71.0351,32327.0
2020-06-25 15:10:00,71.86,71.96,71.73,71.77,19638.0,71.0549,71.1538,70.9263,70.9659,19638.0
2020-06-25 15:15:00,71.75,71.91,71.75,71.83,20071.0,70.9461,71.1043,70.9461,71.0252,20071.0
2020-06-25 15:20:00,71.83,72.16,71.82,72.05,36819.0,71.0252,71.3515,71.0153,71.2428,36819.0
2020-06-25 15:25:00,72.05,72.4,72.01,72.33,38190.0,71.2428,71.5888,71.2032,71.5196,38190.0
2020-06-25 15:30:00,72.33,72.46,72.13,72.41,171741.0,71.5196,71.6482,71.3219,71.5987,171741.0
2020-06-25 15:35:00,72.41,72.47,72.27,72.42,191214.0,71.5987,71.6581,71.4603,71.6086,191214.0
2020-06-25 15:40:00,72.42,72.49,72.28,72.37,69750.0,71.6086,71.6778,71.4702,71.5592,69750.0
2020-06-25 15:45:00,72.37,72.49,72.36,72.41,181061.0,71.5592,71.6778,71.5493,71.5987,181061.0
2020-06-25 15:50:00,72.42,72.53,72.35,72.51,93125.0,71.6086,71.7174,71.5394,71.6976,93125.0
2020-06-25 15:55:00,72.49,72.54,72.37,72.54,181398.0,71.6778,71.7273,71.5592,71.7273,181398.0
2020-06-26 09:30:00,72.19,72.3,71.77,71.99,49244.0,71.3812,71.49,70.9659,71.1834,49244.0
2020-06-26 09:35:00,72.02,72.24,71.84,72.17,28518.0,71.2131,71.4306,71.0351,71.3614,28518.0
2020-06-26 09:40:00,72.14,72.14,71.49,71.58,18659.0,71.3318,71.3318,70.689,70.778,18659.0
2020-06-26 09:45:00,71.56,71.63,71.3,71.45,23607.0,70.7582,70.8275,70.5012,70.6495,23607.0
2020-06-26 09:50:00,71.54,71.69,71.36,71.69,43375.0,70.7385,70.8868,70.5605,70.8868,43375.0
2020-06-26 09:55:00,71.68,71.68,71.27,71.57,13613.0,70.8769,70.8769,70.4715,70.7681,13613.0
2020-06-26 10:00:00,71.53,71.64,71.09,71.14,37312.0,70.7286,70.8374,70.2935,70.343,37312.0
2020-06-26 10:05:00,71.13,71.2,70.8,70.84,61673.0,70.3331,70.4023,70.0068,70.0463,61673.0
2020-06-26 10:10:00,70.84,70.87,70.56,70.58,91819.0,70.0463,70.076,69.7695,69.7892,91819.0
2020-06-26 10:15:00,70.57,70.67,70.42,70.5,29332.0,69.7793,69.8782,69.631,69.7101,29332.0
2020-06-26 10:20:00,70.52,70.52,70.17,70.32,39650.0,69.7299,69.7299,69.3838,69.5321,39650.0
2020-06-26 10:25:00,70.34,70.52,70.23,70.38,43460.0,69.5519,69.7299,69.4431,69.5915,43460.0
2020-06-26 10:30:00,70.33,70.37,69.83,69.98,96291.0,69.542,69.5816,69.0476,69.196,96291.0
2020-06-26 10:35:00,69.99,70.1,69.84,69.92,90401.0,69.2058,69.3146,69.0575,69.1366,90401.0
2020-06-26 10:40:00,69.91,70.32,69.87,70.23,27949.0,69.1267,69.5321,69.0872,69.4431,27949.0
2020-06-26 10:45:00,70.23,70.33,70.06,70.06,66913.0,69.4431,69.542,69.2751,69.2751,66913.0
2020-06-26 10:50:00,70.05,70.32,69.84,70.06,72321.0,69.2652,69.5321,69.0575,69.2751,72321.0
2020-06-26 10:55:00,70.05,70.23,69.98,70.1,16894.0,69.2652,69.4431,69.196,69.3146,16894.0
2020-06-26 11:00:00,70.12,70.27,70.07,70.24,18622.0,69.3344,69.4827,69.2849,69.453,18622.0
2020-06-26 11:05:00,70.19,70.38,70.16,70.19,71568.0,69.4036,69.5915,69.3739,69.4036,71568.0
2020-06-26 11:10:00,70.15,70.17,69.95,70.06,29818.0,69.364,69.3838,69.1663,69.2751,29818.0
2020-06-26 11:15:00,70.07,70.09,69.96,70.07,38715.0,69.2849,69.3047,69.1762,69.2849,38715.0
2020-06-26 11:20:00,70.08,70.3,70.0,70.3,198732.0,69.2948,69.5124,69.2157,69.5124,198732.0
2020-06-26 11:25:00,70.33,70.53,70.26,70.43,25648.0,69.542,69.7398,69.4728,69.6409,25648.0
2020-06-26 11:30:00,70.46,70.6,70.38,70.6,38648.0,69.6706,69.809,69.5915,69.809,38648.0
2020-06-26 11:35:00,70.64,71.06,70.6,70.98,61986.0,69.8486,70.2639,69.809,70.1847,61986.0
2020-06-26 11:40:00,70.98,70.99,70.71,70.83,31444.0,70.1847,70.1946,69.9178,70.0364,31444.0
2020-06-26 11:45:00,70.85,70.87,70.61,70.66,15997.0,70.0562,70.076,69.8189,69.8683,15997.0
2020-06-26 11:50:00,70.66,70.7,70.45,70.49,21216.0,69.8683,69.9079,69.6607,69.7002,21216.0
2020-06-26 11:55:00,70.49,70.71,70.47,70.62,55187.0,69.7002,69.9178,69.6805,69.8288,55187.0
2020-06-26 12:00:00,70.61,70.64,70.52,70.59,45413.0,69.8189,69.8486,69.7299,69.7991,45413.0
2020-06-26 12:05:00,70.61,70.62,70.53,70.56,14319.0,69.8189,69.8288,69.7398,69.7695,14319.0
2020-06-26 12:10:00,70.56,70.69,70.45,70.45,37379.0,69.7695,69.898,69.6607,69.6607,37379.0
2020-06-26 12:15:00,70.45,70.47,70.24,70.39,21628.0,69.6607,69.6805,69.453,69.6014,21628.0
2020-06-26 12:20:00,70.38,70.68,70.27,70.66,12109.0,69.5915,69.8881,69.4827,69.8683,12109.0
2020-06-26 12:25:00,70.68,70.7,70.58,70.66,19170.0,69.8881,69.9079,69.7892,69.8683,19170.0
2020-06-26 12:30:00,70.67,70.79,70.63,70.77,21021.0,69.8782,69.9969,69.8387,69.9771,21021.0
2020-06-26 12:35:00,70.75,70.92,70.69,70.92,14737.0,69.9573,70.1254,69.898,70.1254,14737.0
2020-06-26 12:40:00,70.89,70.95,70.81,70.86,34890.0,70.0958,70.1551,70.0167,70.0661,34890.0
2020-06-26 12:45:00,70.86,70.99,70.74,70.92,26011.0,70.0661,70.1946,69.9474,70.1254,26011.0
2020-06-26 12:50:00,70.92,70.94,70.79,70.85,22744.0,70.1254,70.1452,69.9969,70.0562,22744.0
2020-06-26 12:55:00,70.85,70.88,70.74,70.83,18928.0,70.0562,70.0859,69.9474,70.0364,18928.0
2020-06-26 13:00:00,70.81,71.02,70.76,70.96,21317.0,70.0167,70.2243,69.9672,70.165,21317.0
2020-06-26 13:05:00,70.98,71.1,70.95,71.04,23192.0,70.1847,70.3034,70.1551,70.2441,23192.0
2020-06-26 13:10:00,71.02,71.04,70.82,70.82,29447.0,70.2243,70.2441,70.0265,70.0265,29447.0
2020-06-26 13:15:00,70.8,70.86,70.77,70.79,19871.0,70.0068,70.0661,69.9771,69.9969,19871.0
2020-06-26 13:20:00,70.79,70.87,70.71,70.83,19033.0,69.9969,70.076,69.9178,70.0364,19033.0
2020-06-26 13:25:00,70.82,70.82,70.63,70.64,18396.0,70.0265,70.0265,69.8387,69.8486,18396.0
2020-06-26 13:30:00,70.64,70.79,70.57,70.75,38440.0,69.8486,69.9969,69.7793,69.9573,38440.0
2020-06-26 13:35:00,70.75,70.78,70.65,70.7,26243.0,69.9573,69.987,69.8584,69.9079,26243.0
2020-06-26 13:40:00,70.7,70.75,70.58,70.6,51021.0,69.9079,69.9573,69.7892,69.809,51021.0
2020-06-26 13:45:00,70.6,70.69,70.57,70.66,28518.0,69.809,69.898,69.7793,69.8683,28518.0
2020-06-26 13:50:00,70.68,70.69,70.6,70.67,39083.0,69.8881,69.898,69.809,69.8782,39083.0
2020-06-26 13:55:00,70.68,70.77,70.59,70.72,28233.0,69.8881,69.9771,69.7991,69.9277,28233.0
2020-06-26 14:00:00,70.72,70.86,70.66,70.78,28876.0,69.9277,70.0661,69.8683,69.987,28876.0
2020-06-26 14:05:00,70.79,70.83,70.71,70.82,20691.0,69.9969,70.0364,69.9178,70.0265,20691.0
2020-06-26 14:10:00,70.84,70.87,70.69,70.71,33986.0,70.0463,70.076,69.898,69.9178,33986.0
2020-06-26 14:15:00,70.7,70.7,70.58,70.6,41874.0,69.9079,69.9079,69.7892,69.809,41874.0
2020-06-26 14:20:00,70.58,70.71,70.5,70.56,26587.0,69.7892,69.9178,69.7101,69.7695,26587.0
2020-06-26 14:25:00,70.59,70.65,70.36,70.64,48749.0,69.7991,69.8584,69.5717,69.8486,48749.0
2020-06-26 14:30:00,70.64,70.83,70.58,70.73,91851.0,69.8486,70.0364,69.7892,69.9375,91851.0
2020-06-26 14:35:00,70.72,70.72,70.55,70.57,59704.0,69.9277,69.9277,69.7596,69.7793,59704.0
2020-06-26 14:40:00,70.54,70.69,70.49,70.64,31522.0,69.7497,69.898,69.7002,69.8486,31522.0
2020-06-26 14:45:00,70.66,70.72,70.53,70.72,29501.0,69.8683,69.9277,69.7398,69.9277,29501.0
2020-06-26 14:50:00,70.74,71.05,70.73,70.96,38138.0,69.9474,70.254,69.9375,70.165,38138.0
2020-06-26 14:55:00,70.93,71.02,70.79,71.0,26935.0,70.1353,70.2243,69.9969,70.2045,26935.0
2020-06-26 15:00:00,71.01,71.1,70.91,70.96,18921.0,70.2144,70.3034,70.1155,70.165,18921.0
2020-06-26 15:05:00,70.95,70.97,70.85,70.91,29944.0,70.1551,70.1749,70.0562,70.1155,29944.0
2020-06-26 15:10:00,70.91,70.97,70.85,70.94,39795.0,70.1155,70.1749,70.0562,70.1452,39795.0
2020-06-26 15:15:00,70.91,70.97,70.65,70.66,39204.0,70.1155,70.1749,69.8584,69.8683,39204.0
2020-06-26 15:20:00,70.67,70.69,70.46,70.46,41688.0,69.8782,69.898,69.6706,69.6706,41688.0
2020-06-26 15:25:00,70.44,70.57,70.38,70.42,60651.0,69.6508,69.7793,69.5915,69.631,60651.0
2020-06-26 15:30:00,70.42,70.52,70.33,70.4,54450.0,69.631,69.7299,69.542,69.6112,54450.0
2020-06-26 15:35:00,70.4,70.41,70.14,70.3,66502.0,69.6112,69.6211,69.3542,69.5124,66502.0
2020-06-26 15:40:00,70.3,70.62,70.28,70.58,104953.0,69.5124,69.8288,69.4926,69.7892,104953.0
2020-06-26 15:45:00,70.58,70.7,70.46,70.62,114573.0,69.7892,69.9079,69.6706,69.8288,114573.0
2020-06-26 15:50:00,70.66,71.21,70.63,71.0,234754.0,69.8683,70.4122,69.8387,70.2045,234754.0
2020-06-26 15:55:00,71.01,71.3,70.97,71.14,245722.0,70.2144,70.5012,70.1749,70.343,245722.0
2020-06-29 09:30:00,71.5,71.62,70.66,70.77,65182.0,70.6989,70.8176,69.8683,69.9771,65182.0
2020-06-29 09:35:00,70.76,71.2,70.48,70.48,26460.0,69.9672,70.4023,69.6903,69.6903,26460.0
2020-06-29 09:40:00,70.44,70.75,70.13,70.5,36891.0,69.6508,69.9573,69.3443,69.7101,36891.0
2020-06-29 09:45:00,70.37,70.73,70.11,70.7,94894.0,69.5816,69.9375,69.3245,69.9079,94894.0
2020-06-29 09:50:00,70.73,71.24,70.47,71.13,71193.0,69.9375,70.4418,69.6805,70.3331,71193.0
2020-06-29 09:55:00,71.13,71.26,71.05,71.18,54706.0,70.3331,70.4616,70.254,70.3825,54706.0
2020-06-29 10:00:00,71.2,71.59,71.18,71.59,45027.0,70.4023,70.7879,70.3825,70.7879,45027.0
2020-06-29 10:05:00,71.61,71.72,71.39,71.54,22415.0,70.8077,70.9165,70.5902,70.7385,22415.0
2020-06-29 10:10:00,71.6,71.71,71.34,71.5,21923.0,70.7978,70.9066,70.5407,70.6989,21923.0
2020-06-29 10:15:00,71.55,72.16,71.46,72.07,42907.0,70.7484,71.3515,70.6594,71.2625,42907.0
2020-06-29 10:20:00,72.08,72.34,71.94,72.12,78564.0,71.2724,71.5295,71.134,71.312,78564.0
2020-06-29 10:25:00,72.17,72.48,72.12,72.48,36506.0,71.3614,71.6679,71.312,71.6679,36506.0
2020-06-29 10:30:00,72.53,72.79,72.46,72.79,16940.0,71.7174,71.9745,71.6482,71.9745,16940.0
2020-06-29 10:35:00,72.74,73.14,72.61,73.1,40026.0,71.925,72.3205,71.7965,72.281,40026.0
2020-06-29 10:40:00,73.09,73.33,72.9,72.9,87286.0,72.2711,72.5084,72.0832,72.0832,87286.0
2020-06-29 10:45:00,72.94,73.26,72.93,73.21,14399.0,72.1228,72.4392,72.1129,72.3898,14399.0
2020-06-29 10:50:00,73.19,73.31,72.84,72.88,40153.0,72.37,72.4886,72.0239,72.0635,40153.0
2020-06-29 10:55:00,72.88,72.9,72.73,72.73,19807.0,72.0635,72.0832,71.9151,71.9151,19807.0
2020-06-29 11:00:00,72.75,72.99,72.72,72.92,34971.0,71.9349,72.1722,71.9053,72.103,34971.0
2020-06-29 11:05:00,72.85,72.85,72.54,72.54,13227.0,72.0338,72.0338,71.7273,71.7273,13227.0
2020-06-29 11:10:00,72.51,72.51,72.28,72.31,9424.0,71.6976,71.6976,71.4702,71.4998,9424.0
2020-06-29 11:15:00,72.31,72.49,72.25,72.34,18977.0,71.4998,71.6778,71.4405,71.5295,18977.0
2020-06-29 11:20:00,72.37,72.58,72.24,72.53,42350.0,71.5592,71.7668,71.4306,71.7174,42350.0
2020-06-29 11:25:00,72.53,72.94,72.52,72.83,71224.0,71.7174,72.1228,71.7075,72.014,71224.0
2020-06-29 11:30:00,72.85,72.91,72.66,72.76,25469.0,72.0338,72.0931,71.8459,71.9448,25469.0
2020-06-29 11:35:00,72.76,72.89,72.73,72.85,15063.0,71.9448,72.0733,71.9151,72.0338,15063.0
2020-06-29 11:40:00,72.84,72.96,72.79,72.95,19384.0,72.0239,72.1426,71.9745,72.1327,19384.0
2020-06-29 11:45:00,72.94,73.07,72.87,73.05,18244.0,72.1228,72.2513,72.0536,72.2316,18244.0
2020-06-29 11:50:00,73.06,73.12,72.92,72.98,9229.0,72.2414,72.3008,72.103,72.1623,9229.0
2020-06-29 11:55:00,73.0,73.0,72.87,72.94,17078.0,72.1821,72.1821,72.0536,72.1228,17078.0
2020-06-29 12:00:00,73.0,73.2,72.99,73.13,8666.0,72.1821,72.3799,72.1722,72.3107,8666.0
2020-06-29 12:05:00,73.15,73.23,73.02,73.12,14035.0,72.3304,72.4095,72.2019,72.3008,14035.0
2020-06-29 12:10:00,73.11,73.17,73.01,73.12,10888.0,72.2909,72.3502,72.192,72.3008,10888.0
2020-06-29 12:15:00,73.08,73.47,73.08,73.45,15664.0,72.2612,72.6468,72.2612,72.6271,15664.0
2020-06-29 12:20:00,73.46,73.77,73.38,73.57,41112.0,72.637,72.9435,72.5579,72.7457,41112.0
2020-06-29 12:25:00,73.55,73.69,73.35,73.36,66472.0,72.726,72.8644,72.5282,72.5381,66472.0
2020-06-29 12:30:00,73.37,73.73,73.36,73.67,28712.0,72.548,72.9039,72.5381,72.8446,28712.0
2020-06-29 12:35:00,73.66,73.67,73.52,73.61,15162.0,72.8347,72.8446,72.6963,72.7853,15162.0
2020-06-29 12:40:00,73.63,73.79,73.61,73.66,20102.0,72.8051,72.9633,72.7853,72.8347,20102.0
2020-06-29 12:45:00,73.67,73.73,73.57,73.58,26778.0,72.8446,72.9039,72.7457,72.7556,26778.0
2020-06-29 12:50:00,73.56,73.66,73.52,73.52,19135.0,72.7358,72.8347,72.6963,72.6963,19135.0
2020-06-29 12:55:00,73.49,73.49,73.25,73.34,18466.0,72.6666,72.6666,72.4293,72.5183,18466.0
2020-06-29 13:00:00,73.34,73.37,73.26,73.36,10718.0,72.5183,72.548,72.4392,72.5381,10718.0
2020-06-29 13:05:00,73.36,73.36,73.28,73.32,10168.0,72.5381,72.5381,72.459,72.4985,10168.0
2020-06-29 13:10:00,73.34,73.47,73.34,73.44,11086.0,72.5183,72.6468,72.5183,72.6172,11086.0
2020-06-29 13:15:00,73.42,73.44,73.3,73.43,9898.0,72.5974,72.6172,72.4788,72.6073,9898.0
2020-06-29 13:20:00,73.46,73.62,73.44,73.6,14223.0,72.637,72.7952,72.6172,72.7754,14223.0
2020-06-29 13:25:00,73.63,73.66,73.61,73.62,7361.0,72.8051,72.8347,72.7853,72.7952,7361.0
2020-06-29 13:30:00,73.62,73.68,73.51,73.57,10073.0,72.7952,72.8545,72.6864,72.7457,10073.0
2020-06-29 13:35:00,73.59,73.81,73.59,73.79,8501.0,72.7655,72.983,72.7655,72.9633,8501.0
2020-06-29 13:40:00,73.79,73.79,73.67,73.76,19937.0,72.9633,72.9633,72.8446,72.9336,19937.0
2020-06-29 13:45:00,73.77,73.8,73.51,73.55,9427.0,72.9435,72.9732,72.6864,72.726,9427.0
2020-06-29 13:50:00,73.52,73.54,73.43,73.45,5605.0,72.6963,72.7161,72.6073,72.6271,5605.0
2020-06-29 13:55:00,73.47,73.47,73.39,73.41,11700.0,72.6468,72.6468,72.5677,72.5875,11700.0
2020-06-29 14:00:00,73.43,73.54,73.42,73.5,10149.0,72.6073,72.7161,72.5974,72.6765,10149.0
2020-06-29 14:05:00,73.5,73.51,73.33,73.36,12543.0,72.6765,72.6864,72.5084,72.5381,12543.0
2020-06-29 14:10:00,73.35,73.43,73.33,73.39,7776.0,72.5282,72.6073,72.5084,72.5677,7776.0
2020-06-29 14:15:00,73.4,73.57,73.39,73.49,17570.0,72.5776,72.7457,72.5677,72.6666,17570.0
2020-06-29 14:20:00,73.48,73.52,73.42,73.44,21729.0,72.6567,72.6963,72.5974,72.6172,21729.0
2020-06-29 14:25:00,73.43,73.45,73.27,73.27,9456.0,72.6073,72.6271,72.4491,72.4491,9456.0
2020-06-29 14:30:00,73.26,73.36,73.19,73.19,13194.0,72.4392,72.5381,72.37,72.37,13194.0
2020-06-29 14:35:00,73.2,73.34,73.16,73.34,13854.0,72.3799,72.5183,72.3403,72.5183,13854.0
2020-06-29 14:40:00,73.35,73.48,73.29,73.41,13323.0,72.5282,72.6567,72.4689,72.5875,13323.0
2020-06-29 14:45:00,73.43,73.46,73.23,73.41,29830.0,72.6073,72.637,72.4095,72.5875,29830.0
2020-06-29 14:50:00,73.4,73.4,73.24,73.31,12350.0,72.5776,72.5776,72.4194,72.4886,12350.0
2020-06-29 14:55:00,73.31,73.34,73.23,73.24,20162.0,72.4886,72.5183,72.4095,72.4194,20162.0
2020-06-29 15:00:00,73.23,73.27,73.02,73.1,20108.0,72.4095,72.4491,72.2019,72.281,20108.0
2020-06-29 15:05:00,73.12,73.15,73.06,73.1,23031.0,72.3008,72.3304,72.2414,72.281,23031.0
2020-06-29 15:10:00,73.11,73.12,72.96,73.1,18420.0,72.2909,72.3008,72.1426,72.281,18420.0
2020-06-29 15:15:00,73.1,73.29,73.1,73.26,24291.0,72.281,72.4689,72.281,72.4392,24291.0
2020-06-29 15:20:00,73.27,73.35,73.25,73.26,22478.0,72.4491,72.5282,72.4293,72.4392,22478.0
2020-06-29 15:25:00,73.26,73.38,73.24,73.29,31831.0,72.4392,72.5579,72.4194,72.4689,31831.0
2020-06-29 15:30:00,73.29,73.55,73.29,73.53,17026.0,72.4689,72.726,72.4689,72.7062,17026.0
2020-06-29 15:35:00,73.51,73.55,73.33,73.34,24555.0,72.6864,72.726,72.5084,72.5183,24555.0
2020-06-29 15:40:00,73.34,73.37,73.16,73.24,31196.0,72.5183,72.548,72.3403,72.4194,31196.0
2020-06-29 15:45:00,73.25,73.38,73.14,73.26,46720.0,72.4293,72.5579,72.3205,72.4392,46720.0
2020-06-29 15:50:00,73.28,73.62,73.27,73.61,73475.0,72.459,72.7952,72.4491,72.7853,73475.0
2020-06-29 15:55:00,73.62,73.92,73.59,73.87,222332.0,72.7952,73.0918,72.7655,73.0424,222332.0
2020-06-30 09:30:00,73.55,73.74,72.87,73.12,32170.0,72.726,72.9138,72.0536,72.3008,32170.0
2020-06-30 09:35:00,73.14,73.59,72.89,72.89,15289.0,72.3205,72.7655,72.0733,72.0733,15289.0
2020-06-30 09:40:00,72.87,72.87,72.46,72.55,24681.0,72.0536,72.0536,71.6482,71.7372,24681.0
2020-06-30 09:45:00,72.6,72.65,72.15,72.15,14404.0,71.7866,71.836,71.3416,71.3416,14404.0
2020-06-30 09:50:00,72.24,72.48,72.02,72.38,14874.0,71.4306,71.6679,71.2131,71.5691,14874.0
2020-06-30 09:55:00,72.33,72.68,72.31,72.67,26271.0,71.5196,71.8657,71.4998,71.8558,26271.0
2020-06-30 10:00:00,72.69,72.82,72.47,72.6,15304.0,71.8756,72.0041,71.6581,71.7866,15304.0
2020-06-30 10:05:00,72.59,73.22,72.57,73.1,21214.0,71.7767,72.3997,71.7569,72.281,21214.0
2020-06-30 10:10:00,73.13,73.13,72.68,72.73,22105.0,72.3107,72.3107,71.8657,71.9151,22105.0
2020-06-30 10:15:00,72.7,72.84,72.59,72.71,21414.0,71.8855,72.0239,71.7767,71.8954,21414.0
2020-06-30 10:20:00,72.72,73.16,72.71,73.11,12492.0,71.9053,72.3403,71.8954,72.2909,12492.0
2020-06-30 10:25:00,73.16,73.33,72.83,72.99,20652.0,72.3403,72.5084,72.014,72.1722,20652.0
2020-06-30 10:30:00,73.05,73.06,72.66,72.72,17866.0,72.2316,72.2414,71.8459,71.9053,17866.0
2020-06-30 10:35:00,72.71,72.95,72.62,72.65,16007.0,71.8954,72.1327,71.8064,71.836,16007.0
2020-06-30 10:40:00,72.69,72.96,72.69,72.78,33713.0,71.8756,72.1426,71.8756,71.9646,33713.0
2020-06-30 10:45:00,72.75,72.98,72.7,72.95,13281.0,71.9349,72.1623,71.8855,72.1327,13281.0
2020-06-30 10:50:00,72.94,73.23,72.89,73.09,15127.0,72.1228,72.4095,72.0733,72.2711,15127.0
2020-06-30 10:55:00,73.12,73.33,73.09,73.3,16033.0,72.3008,72.5084,72.2711,72.4788,16033.0
2020-06-30 11:00:00,73.29,73.54,73.21,73.42,15597.0,72.4689,72.7161,72.3898,72.5974,15597.0
2020-06-30 11:05:00,73.42,73.58,73.31,73.52,14730.0,72.5974,72.7556,72.4886,72.6963,14730.0
2020-06-30 11:10:00,73.52,73.6,73.42,73.48,15943.0,72.6963,72.7754,72.5974,72.6567,15943.0
2020-06-30 11:15:00,73.5,73.54,73.34,73.53,10509.0,72.6765,72.7161,72.5183,72.7062,10509.0
2020-06-30 11:20:00,73.51,73.66,73.4,73.58,12382.0,72.6864,72.8347,72.5776,72.7556,12382.0
2020-06-30 11:25:00,73.61,73.63,73.28,73.3,10598.0,72.7853,72.8051,72.459,72.4788,10598.0
2020-06-30 11:30:00,73.28,73.32,73.05,73.09,10630.0,72.459,72.4985,72.2316,72.2711,10630.0
2020-06-30 11:35:00,73.12,73.38,73.12,73.29,15324.0,72.3008,72.5579,72.3008,72.4689,15324.0
2020-06-30 11:40:00,73.34,73.5,73.25,73.47,17473.0,72.5183,72.6765,72.4293,72.6468,17473.0
2020-06-30 11:45:00,73.46,73.54,73.28,73.34,7237.0,72.637,72.7161,72.459,72.5183,7237.0
2020-06-30 11:50:00,73.31,73.35,73.24,73.32,15281.0,72.4886,72.5282,72.4194,72.4985,15281.0
2020-06-30 11:55:00,73.32,73.49,73.28,73.44,12115.0,72.4985,72.6666,72.459,72.6172,12115.0
2020-06-30 12:00:00,73.44,73.44,73.1,73.28,11485.0,72.6172,72.6172,72.281,72.459,11485.0
2020-06-30 12:05:00,73.3,73.41,73.21,73.41,16340.0,72.4788,72.5875,72.3898,72.5875,16340.0
2020-06-30 12:10:00,73.43,73.54,73.43,73.48,5135.0,72.6073,72.7161,72.6073,72.6567,5135.0
2020-06-30 12:15:00,73.49,73.65,73.47,73.6,2880.0,72.6666,72.8248,72.6468,72.7754,2880.0
2020-06-30 12:20:00,73.59,73.68,73.51,73.59,10700.0,72.7655,72.8545,72.6864,72.7655,10700.0
2020-06-30 12:25:00,73.61,73.65,73.51,73.56,6840.0,72.7853,72.8248,72.6864,72.7358,6840.0
2020-06-30 12:30:00,73.52,73.6,73.37,73.37,12105.0,72.6963,72.7754,72.548,72.548,12105.0
2020-06-30 12:35:00,73.39,73.47,73.31,73.47,6092.0,72.5677,72.6468,72.4886,72.6468,6092.0
2020-06-30 12:40:00,73.45,73.45,73.16,73.35,10099.0,72.6271,72.6271,72.3403,72.5282,10099.0
2020-06-30 12:45:00,73.29,73.3,73.13,73.19,4747.0,72.4689,72.4788,72.3107,72.37,4747.0
2020-06-30 12:50:00,73.21,73.22,73.14,73.17,5258.0,72.3898,72.3997,72.3205,72.3502,5258.0
2020-06-30 12:55:00,73.17,73.26,73.12,73.13,6419.0,72.3502,72.4392,72.3008,72.3107,6419.0
2020-06-30 13:00:00,73.13,73.25,73.13,73.16,5595.0,72.3107,72.4293,72.3107,72.3403,5595.0
2020-06-30 13:05:00,73.17,73.23,73.12,73.17,10433.0,72.3502,72.4095,72.3008,72.3502,10433.0
2020-06-30 13:10:00,73.19,73.19,73.0,73.08,6703.0,72.37,72.37,72.1821,72.2612,6703.0
2020-06-30 13:15:00,73.09,73.09,72.94,72.97,12347.0,72.2711,72.2711,72.1228,72.1525,12347.0
2020-06-30 13:20:00,72.97,73.04,72.87,72.96,14598.0,72.1525,72.2217,72.0536,72.1426,14598.0
2020-06-30 13:25:00,72.97,73.05,72.92,73.05,4258.0,72.1525,72.2316,72.103,72.2316,4258.0
2020-06-30 13:30:00,73.03,73.09,72.92,72.97,7587.0,72.2118,72.2711,72.103,72.1525,7587.0
2020-06-30 13:35:00,72.92,73.01,72.9,73.0,5835.0,72.103,72.192,72.0832,72.1821,5835.0
2020-06-30 13:40:00,72.96,72.97,72.92,72.97,5938.0,72.1426,72.1525,72.103,72.1525,5938.0
2020-06-30 13:45:00,72.98,73.15,72.98,73.11,15523.0,72.1623,72.3304,72.1623,72.2909,15523.0
2020-06-30 13:50:00,73.09,73.26,73.01,73.25,13268.0,72.2711,72.4392,72.192,72.4293,13268.0
2020-06-30 13:55:00,73.25,73.33,73.24,73.27,18931.0,72.4293,72.5084,72.4194,72.4491,18931.0
2020-06-30 14:00:00,73.27,73.3,73.12,73.25,20894.0,72.4491,72.4788,72.3008,72.4293,20894.0
2020-06-30 14:05:00,73.25,73.25,73.11,73.21,5713.0,72.4293,72.4293,72.2909,72.3898,5713.0
2020-06-30 14:10:00,73.19,73.19,73.02,73.02,11517.0,72.37,72.37,72.2019,72.2019,11517.0
2020-06-30 14:15:00,72.99,73.16,72.99,73.14,6320.0,72.1722,72.3403,72.1722,72.3205,6320.0
2020-06-30 14:20:00,73.12,73.28,73.07,73.25,10011.0,72.3008,72.459,72.2513,72.4293,10011.0
2020-06-30 14:25:00,73.21,73.23,73.13,73.22,8307.0,72.3898,72.4095,72.3107,72.3997,8307.0
2020-06-30 14:30:00,73.2,73.22,72.99,73.04,21831.0,72.3799,72.3997,72.1722,72.2217,21831.0
2020-06-30 14:35:00,73.02,73.03,72.96,73.0,9273.0,72.2019,72.2118,72.1426,72.1821,9273.0
2020-06-30 14:40:00,73.0,73.22,72.99,73.21,18553.0,72.1821,72.3997,72.1722,72.3898,18553.0
2020-06-30 14:45:00,73.2,73.25,73.07,73.22,8464.0,72.3799,72.4293,72.2513,72.3997,8464.0
2020-06-30 14:50:00,73.26,73.26,73.13,73.17,11953.0,72.4392,72.4392,72.3107,72.3502,11953.0
2020-06-30 14:55:00,73.17,73.19,73.09,73.19,10638.0,72.3502,72.37,72.2711,72.37,10638.0
2020-06-30 15:00:00,73.19,73.19,73.03,73.05,19269.0,72.37,72.37,72.2118,72.2316,19269.0
2020-06-30 15:05:00,73.06,73.24,73.05,73.18,16505.0,72.2414,72.4194,72.2316,72.3601,16505.0
2020-06-30 15:10:00,73.2,73.4,73.15,73.34,10292.0,72.3799,72.5776,72.3304,72.5183,10292.0
2020-06-30 15:15:00,73.32,73.54,73.25,73.49,13652.0,72.4985,72.7161,72.4293,72.6666,13652.0
2020-06-30 15:20:00,73.5,73.57,73.46,73.5,19711.0,72.6765,72.7457,72.637,72.6765,19711.0
2020-06-30 15:25:00,73.54,73.77,73.5,73.67,25395.0,72.7161,72.9435,72.6765,72.8446,25395.0
2020-06-30 15:30:00,73.67,73.94,73.63,73.89,29781.0,72.8446,73.1116,72.8051,73.0621,29781.0
2020-06-30 15:35:00,73.91,73.91,73.74,73.75,17552.0,73.0819,73.0819,72.9138,72.9237,17552.0
2020-06-30 15:40:00,73.75,73.8,73.6,73.67,26883.0,72.9237,72.9732,72.7754,72.8446,26883.0
2020-06-30 15:45:00,73.66,73.89,73.51,73.63,45610.0,72.8347,73.0621,72.6864,72.8051,45610.0
2020-06-30 15:50:00,73.62,73.71,73.45,73.45,94504.0,72.7952,72.8842,72.6271,72.6271,94504.0
2020-06-30 15:55:00,73.45,73.47,73.17,73.44,400994.0,72.6271,72.6468,72.3502,72.6172,400994.0
2020-07-01 09:30:00,74.68,75.32,74.12,75.3,142052.0,73.8433,74.4761,73.2896,74.4563,142052.0
2020-07-01 09:35:00,75.32,75.74,75.12,75.56,65850.0,74.4761,74.8914,74.2784,74.7134,65850.0
2020-07-01 09:40:00,75.56,75.98,75.55,75.6,107486.0,74.7134,75.1287,74.7035,74.753,107486.0
2020-07-01 09:45:00,75.61,75.73,75.32,75.53,66212.0,74.7629,74.8815,74.4761,74.6838,66212.0
2020-07-01 09:50:00,75.53,75.64,75.32,75.37,34582.0,74.6838,74.7925,74.4761,74.5256,34582.0
2020-07-01 09:55:00,75.37,75.65,75.36,75.63,56580.0,74.5256,74.8024,74.5157,74.7826,56580.0
2020-07-01 10:00:00,75.63,76.02,75.63,75.81,70570.0,74.7826,75.1683,74.7826,74.9606,70570.0
2020-07-01 10:05:00,75.93,76.18,75.84,76.08,122133.0,75.0793,75.3265,74.9903,75.2276,122133.0
2020-07-01 10:10:00,76.09,76.52,76.08,76.51,57801.0,75.2375,75.6627,75.2276,75.6528,57801.0
2020-07-01 10:15:00,76.5,76.53,76.25,76.34,40808.0,75.6429,75.6726,75.3957,75.4847,40808.0
2020-07-01 10:20:00,76.35,76.41,76.04,76.06,34821.0,75.4946,75.5539,75.1881,75.2078,34821.0
2020-07-01 10:25:00,76.07,76.21,75.88,75.98,36599.0,75.2177,75.3562,75.0298,75.1287,36599.0
2020-07-01 10:30:00,75.97,76.38,75.94,76.14,26087.0,75.1188,75.5242,75.0892,75.2869,26087.0
2020-07-01 10:35:00,76.13,76.13,75.83,75.83,29216.0,75.277,75.277,74.9804,74.9804,29216.0
2020-07-01 10:40:00,75.85,75.87,75.46,75.53,47752.0,75.0002,75.02,74.6146,74.6838,47752.0
2020-07-01 10:45:00,75.54,75.54,74.95,75.01,33432.0,74.6937,74.6937,74.1103,74.1696,33432.0
2020-07-01 10:50:00,75.0,75.1,74.8,74.96,15076.0,74.1597,74.2586,73.9619,74.1202,15076.0
2020-07-01 10:55:00,74.89,75.07,74.8,75.06,15788.0,74.0509,74.2289,73.9619,74.219,15788.0
2020-07-01 11:00:00,75.05,75.09,74.8,74.8,15824.0,74.2091,74.2487,73.9619,73.9619,15824.0
2020-07-01 11:05:00,74.72,75.03,74.67,74.99,40379.0,73.8828,74.1894,73.8334,74.1498,40379.0
2020-07-01 11:10:00,75.0,75.02,74.56,75.0,64428.0,74.1597,74.1795,73.7246,74.1597,64428.0
2020-07-01 11:15:00,75.01,75.09,74.62,74.62,37419.0,74.1696,74.2487,73.784,73.784,37419.0
2020-07-01 11:20:00,74.62,74.89,74.52,74.84,40503.0,73.784,74.0509,73.6851,74.0015,40503.0
2020-07-01 11:25:00,74.88,74.88,74.5,74.64,42394.0,74.0411,74.0411,73.6653,73.8037,42394.0
2020-07-01 11:30:00,74.63,74.78,74.61,74.75,32534.0,73.7939,73.9422,73.7741,73.9125,32534.0
2020-07-01 11:35:00,74.76,74.77,74.52,74.73,26099.0,73.9224,73.9323,73.6851,73.8927,26099.0
2020-07-01 11:40:00,74.73,74.88,74.65,74.88,23059.0,73.8927,74.0411,73.8136,74.0411,23059.0
2020-07-01 11:45:00,74.85,74.95,74.74,74.95,26717.0,74.0114,74.1103,73.9026,74.1103,26717.0
2020-07-01 11:50:00,74.93,75.1,74.93,75.06,16360.0,74.0905,74.2586,74.0905,74.219,16360.0
2020-07-01 11:55:00,75.06,75.2,75.05,75.13,50724.0,74.219,74.3575,74.2091,74.2883,50724.0
2020-07-01 12:00:00,75.15,75.28,75.07,75.26,87011.0,74.308,74.4366,74.2289,74.4168,87011.0
2020-07-01 12:05:00,75.26,75.44,75.24,75.4,26925.0,74.4168,74.5948,74.397,74.5552,26925.0
2020-07-01 12:10:00,75.41,75.49,75.3,75.38,91056.0,74.5651,74.6442,74.4563,74.5354,91056.0
2020-07-01 12:15:00,75.4,75.44,75.24,75.34,34790.0,74.5552,74.5948,74.397,74.4959,34790.0
2020-07-01 12:20:00,75.33,75.33,75.06,75.07,15614.0,74.486,74.486,74.219,74.2289,15614.0
2020-07-01 12:25:00,75.08,75.11,74.96,75.01,8954.0,74.2388,74.2685,74.1202,74.1696,8954.0
2020-07-01 12:30:00,74.98,75.09,74.9,74.9,10227.0,74.1399,74.2487,74.0608,74.0608,10227.0
2020-07-01 12:35:00,74.91,75.18,74.91,75.08,8650.0,74.0707,74.3377,74.0707,74.2388,8650.0
2020-07-01 12:40:00,75.09,75.16,75.05,75.11,9080.0,74.2487,74.3179,74.2091,74.2685,9080.0
2020-07-01 12:45:00,75.09,75.13,74.87,74.98,22984.0,74.2487,74.2883,74.0312,74.1399,22984.0
2020-07-01 12:50:00,74.94,74.95,74.79,74.88,18883.0,74.1004,74.1103,73.9521,74.0411,18883.0
2020-07-01 12:55:00,74.87,75.04,74.87,74.98,10630.0,74.0312,74.1993,74.0312,74.1399,10630.0
2020-07-01 13:00:00,75.0,75.0,74.67,74.71,26005.0,74.1597,74.1597,73.8334,73.873,26005.0
2020-07-01 13:05:00,74.71,74.87,74.7,74.81,11099.0,73.873,74.0312,73.8631,73.9718,11099.0
2020-07-01 13:10:00,74.8,74.87,74.72,74.73,12862.0,73.9619,74.0312,73.8828,73.8927,12862.0
2020-07-01 13:15:00,74.73,74.75,74.6,74.64,13920.0,73.8927,73.9125,73.7642,73.8037,13920.0
2020-07-01 13:20:00,74.63,74.74,74.55,74.74,7307.0,73.7939,73.9026,73.7147,73.9026,7307.0
2020-07-01 13:25:00,74.75,74.79,74.7,74.77,10316.0,73.9125,73.9521,73.8631,73.9323,10316.0
2020-07-01 13:30:00,74.78,74.78,74.67,74.73,18962.0,73.9422,73.9422,73.8334,73.8927,18962.0
2020-07-01 13:35:00,74.7,74.99,74.7,74.94,13585.0,73.8631,74.1498,73.8631,74.1004,13585.0
2020-07-01 13:40:00,74.97,74.99,74.78,74.79,9679.0,74.13,74.1498,73.9422,73.9521,9679.0
2020-07-01 13:45:00,74.81,74.83,74.62,74.62,9832.0,73.9718,73.9916,73.784,73.784,9832.0
2020-07-01 13:50:00,74.63,74.74,74.62,74.69,14454.0,73.7939,73.9026,73.784,73.8532,14454.0
2020-07-01 13:55:00,74.67,74.87,74.65,74.85,10822.0,73.8334,74.0312,73.8136,74.0114,10822.0
2020-07-01 14:00:00,74.86,74.94,74.62,74.85,53564.0,74.0213,74.1004,73.784,74.0114,53564.0
2020-07-01 14:05:00,74.87,74.99,74.75,74.79,21951.0,74.0312,74.1498,73.9125,73.9521,21951.0
2020-07-01 14:10:00,74.78,74.87,74.76,74.85,17830.0,73.9422,74.0312,73.9224,74.0114,17830.0
2020-07-01 14:15:00,74.86,74.88,74.79,74.85,22443.0,74.0213,74.0411,73.9521,74.0114,22443.0
2020-07-01 14:20:00,74.87,74.88,74.69,74.8,24645.0,74.0312,74.0411,73.8532,73.9619,24645.0
2020-07-01 14:25:00,74.81,74.9,74.75,74.86,14755.0,73.9718,74.0608,73.9125,74.0213,14755.0
2020-07-01 14:30:00,74.86,74.89,74.63,74.68,18244.0,74.0213,74.0509,73.7939,73.8433,18244.0
2020-07-01 14:35:00,74.67,74.73,74.54,74.56,12219.0,73.8334,73.8927,73.7049,73.7246,12219.0
2020-07-01 14:40:00,74.56,74.6,74.48,74.48,10543.0,73.7246,73.7642,73.6455,73.6455,10543.0
2020-07-01 14:45:00,74.49,74.62,74.48,74.62,13008.0,73.6554,73.784,73.6455,73.784,13008.0
2020-07-01 14:50:00,74.62,74.67,74.58,74.64,11019.0,73.784,73.8334,73.7444,73.8037,11019.0
2020-07-01 14:55:00,74.65,74.74,74.63,74.68,12293.0,73.8136,73.9026,73.7939,73.8433,12293.0
2020-07-01 15:00:00,74.7,74.7,74.55,74.67,12726.0,73.8631,73.8631,73.7147,73.8334,12726.0
2020-07-01 15:05:00,74.69,74.71,74.49,74.55,16803.0,73.8532,73.873,73.6554,73.7147,16803.0
2020-07-01 15:10:00,74.56,74.68,74.47,74.53,11696.0,73.7246,73.8433,73.6356,73.695,11696.0
2020-07-01 15:15:00,74.54,74.62,74.53,74.61,10354.0,73.7049,73.784,73.695,73.7741,10354.0
2020-07-01 15:20:00,74.62,74.73,74.56,74.73,18427.0,73.784,73.8927,73.7246,73.8927,18427.0
2020-07-01 15:25:00,74.73,74.79,74.68,74.7,19590.0,73.8927,73.9521,73.8433,73.8631,19590.0
2020-07-01 15:30:00,74.7,74.75,74.62,74.64,20242.0,73.8631,73.9125,73.784,73.8037,20242.0
2020-07-01 15:35:00,74.63,74.64,74.51,74.54,18640.0,73.7939,73.8037,73.6752,73.7049,18640.0
2020-07-01 15:40:00,74.54,74.64,74.51,74.53,22730.0,73.7049,73.8037,73.6752,73.695,22730.0
2020-07-01 15:45:00,74.54,74.65,74.41,74.58,35915.0,73.7049,73.8136,73.5763,73.7444,35915.0
2020-07-01 15:50:00,74.54,74.6,74.38,74.41,46081.0,73.7049,73.7642,73.5467,73.5763,46081.0
2020-07-01 15:55:00,74.39,74.47,74.35,74.46,93931.0,73.5565,73.6356,73.517,73.6258,93931.0
2020-07-02 09:30:00,76.79,76.98,76.08,76.34,80863.0,75.9297,76.1175,75.2276,75.4847,80863.0
2020-07-02 09:35:00,76.42,76.42,76.02,76.21,39060.0,75.5638,75.5638,75.1683,75.3562,39060.0
2020-07-02 09:40:00,76.27,76.28,75.98,76.12,35886.0,75.4155,75.4254,75.1287,75.2672,35886.0
2020-07-02 09:45:00,76.17,76.47,75.97,76.47,25176.0,75.3166,75.6132,75.1188,75.6132,25176.0
2020-07-02 09:50:00,76.5,76.69,76.38,76.6,38430.0,75.6429,75.8308,75.5242,75.7418,38430.0
2020-07-02 09:55:00,76.6,76.89,76.57,76.62,14542.0,75.7418,76.0285,75.7121,75.7616,14542.0
2020-07-02 10:00:00,76.63,76.63,76.38,76.4,19665.0,75.7714,75.7714,75.5242,75.544,19665.0
2020-07-02 10:05:00,76.48,76.64,76.38,76.48,23102.0,75.6231,75.7813,75.5242,75.6231,23102.0
2020-07-02 10:10:00,76.44,76.44,75.98,76.09,12762.0,75.5836,75.5836,75.1287,75.2375,12762.0
2020-07-02 10:15:00,76.05,76.18,75.96,76.04,14510.0,75.1979,75.3265,75.109,75.1881,14510.0
2020-07-02 10:20:00,76.03,76.1,75.9,75.93,20084.0,75.1782,75.2474,75.0496,75.0793,20084.0
2020-07-02 10:25:00,75.97,75.97,75.54,75.56,21020.0,75.1188,75.1188,74.6937,74.7134,21020.0
2020-07-02 10:30:00,75.56,75.73,75.38,75.48,13687.0,74.7134,74.8815,74.5354,74.6343,13687.0
2020-07-02 10:35:00,75.47,75.65,75.41,75.42,19263.0,74.6244,74.8024,74.5651,74.575,19263.0
2020-07-02 10:40:00,75.44,75.64,75.42,75.5,13211.0,74.5948,74.7925,74.575,74.6541,13211.0
2020-07-02 10:45:00,75.5,75.59,75.2,75.25,6222.0,74.6541,74.7431,74.3575,74.4069,6222.0
2020-07-02 10:50:00,75.25,75.32,74.81,74.88,12670.0,74.4069,74.4761,73.9718,74.0411,12670.0
2020-07-02 10:55:00,74.87,74.89,74.56,74.56,10927.0,74.0312,74.0509,73.7246,73.7246,10927.0
2020-07-02 11:00:00,74.58,74.65,74.32,74.38,13923.0,73.7444,73.8136,73.4873,73.5467,13923.0
2020-07-02 11:05:00,74.49,74.69,74.44,74.5,6922.0,73.6554,73.8532,73.606,73.6653,6922.0
2020-07-02 11:10:00,74.48,74.48,74.21,74.23,10050.0,73.6455,73.6455,73.3786,73.3983,10050.0
2020-07-02 11:15:00,74.27,74.68,74.13,74.62,13488.0,73.4379,73.8433,73.2995,73.784,13488.0
2020-07-02 11:20:00,74.62,74.88,74.58,74.85,14088.0,73.784,74.0411,73.7444,74.0114,14088.0
2020-07-02 11:25:00,74.85,75.06,74.81,74.97,14723.0,74.0114,74.219,73.9718,74.13,14723.0
2020-07-02 11:30:00,75.05,75.3,75.04,75.26,9875.0,74.2091,74.4563,74.1993,74.4168,9875.0
2020-07-02 11:35:00,75.26,75.28,75.11,75.12,7663.0,74.4168,74.4366,74.2685,74.2784,7663.0
2020-07-02 11:40:00,75.12,75.39,75.09,75.37,12257.0,74.2784,74.5453,74.2487,74.5256,12257.0
2020-07-02 11:45:00,75.37,75.47,75.36,75.39,11362.0,74.5256,74.6244,74.5157,74.5453,11362.0
2020-07-02 11:50:00,75.4,75.44,75.15,75.4,14305.0,74.5552,74.5948,74.308,74.5552,14305.0
2020-07-02 11:55:00,75.4,75.46,75.26,75.31,14757.0,74.5552,74.6146,74.4168,74.4662,14757.0
2020-07-02 12:00:00,75.32,75.33,74.98,75.01,47421.0,74.4761,74.486,74.1399,74.1696,47421.0
2020-07-02 12:05:00,75.0,75.1,74.92,75.02,11679.0,74.1597,74.2586,74.0806,74.1795,11679.0
2020-07-02 12:10:00,75.02,75.09,74.86,74.91,13845.0,74.1795,74.2487,74.0213,74.0707,13845.0
2020-07-02 12:15:00,74.91,74.91,74.81,74.9,13336.0,74.0707,74.0707,73.9718,74.0608,13336.0
2020-07-02 12:20:00,74.88,74.89,74.7,74.76,10882.0,74.0411,74.0509,73.8631,73.9224,10882.0
2020-07-02 12:25:00,74.76,74.98,74.75,74.95,8303.0,73.9224,74.1399,73.9125,74.1103,8303.0
2020-07-02 12:30:00,74.95,75.09,74.91,75.05,9982.0,74.1103,74.2487,74.0707,74.2091,9982.0
2020-07-02 12:35:00,75.03,75.03,74.82,74.95,4697.0,74.1894,74.1894,73.9817,74.1103,4697.0
2020-07-02 12:40:00,74.93,75.01,74.91,74.96,8543.0,74.0905,74.1696,74.0707,74.1202,8543.0
2020-07-02 12:45:00,74.96,75.03,74.94,74.95,7058.0,74.1202,74.1894,74.1004,74.1103,7058.0
2020-07-02 12:50:00,74.98,75.1,74.95,75.0,7387.0,74.1399,74.2586,74.1103,74.1597,7387.0
2020-07-02 12:55:00,74.99,75.04,74.92,75.03,6596.0,74.1498,74.1993,74.0806,74.1894,6596.0
2020-07-02 13:00:00,75.04,75.07,74.97,75.03,5779.0,74.1993,74.2289,74.13,74.1894,5779.0
2020-07-02 13:05:00,75.0,75.04,74.98,74.98,7503.0,74.1597,74.1993,74.1399,74.1399,7503.0
2020-07-02 13:10:00,74.97,75.01,74.86,74.95,7862.0,74.13,74.1696,74.0213,74.1103,7862.0
2020-07-02 13:15:00,74.94,75.03,74.94,74.99,6399.0,74.1004,74.1894,74.1004,74.1498,6399.0
2020-07-02 13:20:00,75.0,75.02,74.87,75.01,8880.0,74.1597,74.1795,74.0312,74.1696,8880.0
2020-07-02 13:25:00,75.01,75.01,74.89,74.99,8367.0,74.1696,74.1696,74.0509,74.1498,8367.0
2020-07-02 13:30:00,74.98,74.99,74.89,74.97,16074.0,74.1399,74.1498,74.0509,74.13,16074.0
2020-07-02 13:35:00,74.98,74.98,74.84,74.93,9177.0,74.1399,74.1399,74.0015,74.0905,9177.0
2020-07-02 13:40:00,74.97,74.99,74.86,74.96,5005.0,74.13,74.1498,74.0213,74.1202,5005.0
2020-07-02 13:45:00,74.92,74.98,74.9,74.97,4969.0,74.0806,74.1399,74.0608,74.13,4969.0
2020-07-02 13:50:00,74.96,74.97,74.82,74.84,11646.0,74.1202,74.13,73.9817,74.0015,11646.0
2020-07-02 13:55:00,74.87,74.87,74.71,74.71,9118.0,74.0312,74.0312,73.873,73.873,9118.0
2020-07-02 14:00:00,74.71,74.83,74.51,74.53,30307.0,73.873,73.9916,73.6752,73.695,30307.0
2020-07-02 14:05:00,74.53,74.58,74.5,74.52,7953.0,73.695,73.7444,73.6653,73.6851,7953.0
2020-07-02 14:10:00,74.47,74.57,74.45,74.56,7484.0,73.6356,73.7345,73.6159,73.7246,7484.0
2020-07-02 14:15:00,74.57,74.6,74.53,74.57,5814.0,73.7345,73.7642,73.695,73.7345,5814.0
2020-07-02 14:20:00,74.58,74.66,74.53,74.63,7919.0,73.7444,73.8235,73.695,73.7939,7919.0
2020-07-02 14:25:00,74.64,74.69,74.59,74.63,7955.0,73.8037,73.8532,73.7543,73.7939,7955.0
2020-07-02 14:30:00,74.65,74.78,74.61,74.75,6245.0,73.8136,73.9422,73.7741,73.9125,6245.0
2020-07-02 14:35:00,74.73,74.94,74.73,74.87,21373.0,73.8927,74.1004,73.8927,74.0312,21373.0
2020-07-02 14:40:00,74.85,74.88,74.71,74.71,9355.0,74.0114,74.0411,73.873,73.873,9355.0
2020-07-02 14:45:00,74.71,74.73,74.68,74.73,9482.0,73.873,73.8927,73.8433,73.8927,9482.0
2020-07-02 14:50:00,74.74,74.89,74.74,74.8,8937.0,73.9026,74.0509,73.9026,73.9619,8937.0
2020-07-02 14:55:00,74.84,74.87,74.79,74.85,6913.0,74.0015,74.0312,73.9521,74.0114,6913.0
2020-07-02 15:00:00,74.87,74.9,74.71,74.75,8709.0,74.0312,74.0608,73.873,73.9125,8709.0
2020-07-02 15:05:00,74.76,74.82,74.74,74.74,11033.0,73.9224,73.9817,73.9026,73.9026,11033.0
2020-07-02 15:10:00,74.72,74.74,74.63,74.67,9797.0,73.8828,73.9026,73.7939,73.8334,9797.0
2020-07-02 15:15:00,74.67,74.68,74.58,74.59,15575.0,73.8334,73.8433,73.7444,73.7543,15575.0
2020-07-02 15:20:00,74.6,74.74,74.58,74.72,10474.0,73.7642,73.9026,73.7444,73.8828,10474.0
2020-07-02 15:25:00,74.7,74.75,74.61,74.62,12770.0,73.8631,73.9125,73.7741,73.784,12770.0
2020-07-02 15:30:00,74.63,74.69,74.53,74.62,17340.0,73.7939,73.8532,73.695,73.784,17340.0
2020-07-02 15:35:00,74.62,74.68,74.58,74.59,12432.0,73.784,73.8433,73.7444,73.7543,12432.0
2020-07-02 15:40:00,74.61,74.61,74.36,74.41,14205.0,73.7741,73.7741,73.5269,73.5763,14205.0
2020-07-02 15:45:00,74.4,74.49,74.35,74.38,26343.0,73.5664,73.6554,73.517,73.5467,26343.0
2020-07-02 15:50:00,74.4,74.45,74.34,74.41,57452.0,73.5664,73.6159,73.5071,73.5763,57452.0
2020-07-02 15:55:00,74.43,74.53,74.36,74.53,100080.0,73.5961,73.695,73.5269,73.695,100080.0
2020-07-06 09:30:00,76.08,76.32,75.92,76.1,38419.0,75.2276,75.4649,75.0694,75.2474,38419.0
2020-07-06 09:35:00,76.05,76.1,75.47,75.51,13682.0,75.1979,75.2474,74.6244,74.664,13682.0
2020-07-06 09:40:00,75.61,75.89,75.51,75.84,5304.0,74.7629,75.0397,74.664,74.9903,5304.0
2020-07-06 09:45:00,75.84,76.2,75.84,76.04,76900.0,74.9903,75.3463,74.9903,75.1881,76900.0
2020-07-06 09:50:00,76.07,76.35,76.07,76.27,10389.0,75.2177,75.4946,75.2177,75.4155,10389.0
2020-07-06 09:55:00,76.27,76.32,75.83,75.88,20554.0,75.4155,75.4649,74.9804,75.0298,20554.0
2020-07-06 10:00:00,75.93,76.1,75.56,75.7,10528.0,75.0793,75.2474,74.7134,74.8519,10528.0
2020-07-06 10:05:00,75.7,75.76,75.61,75.71,21497.0,74.8519,74.9112,74.7629,74.8618,21497.0
2020-07-06 10:10:00,75.73,75.73,75.31,75.31,26358.0,74.8815,74.8815,74.4662,74.4662,26358.0
2020-07-06 10:15:00,75.34,75.66,75.31,75.53,15649.0,74.4959,74.8123,74.4662,74.6838,15649.0
2020-07-06 10:20:00,75.53,75.59,75.25,75.28,30329.0,74.6838,74.7431,74.4069,74.4366,30329.0
2020-07-06 10:25:00,75.29,75.47,75.14,75.43,17386.0,74.4465,74.6244,74.2981,74.5849,17386.0
2020-07-06 10:30:00,75.42,75.54,75.29,75.39,21250.0,74.575,74.6937,74.4465,74.5453,21250.0
2020-07-06 10:35:00,75.51,75.69,75.5,75.69,7677.0,74.664,74.842,74.6541,74.842,7677.0
2020-07-06 10:40:00,75.69,75.76,75.55,75.68,9675.0,74.842,74.9112,74.7035,74.8321,9675.0
2020-07-06 10:45:00,75.66,75.76,75.64,75.7,25025.0,74.8123,74.9112,74.7925,74.8519,25025.0
2020-07-06 10:50:00,75.73,75.73,75.58,75.67,11953.0,74.8815,74.8815,74.7332,74.8222,11953.0
2020-07-06 10:55:00,75.66,75.68,75.54,75.67,24675.0,74.8123,74.8321,74.6937,74.8222,24675.0
2020-07-06 11:00:00,75.7,75.73,75.53,75.68,18657.0,74.8519,74.8815,74.6838,74.8321,18657.0
2020-07-06 11:05:00,75.69,75.7,75.56,75.63,9715.0,74.842,74.8519,74.7134,74.7826,9715.0
2020-07-06 11:10:00,75.57,75.59,75.39,75.42,21214.0,74.7233,74.7431,74.5453,74.575,21214.0
2020-07-06 11:15:00,75.4,75.47,75.31,75.31,11891.0,74.5552,74.6244,74.4662,74.4662,11891.0
2020-07-06 11:20:00,75.38,75.45,75.31,75.45,16988.0,74.5354,74.6047,74.4662,74.6047,16988.0
2020-07-06 11:25:00,75.45,75.5,75.34,75.35,20424.0,74.6047,74.6541,74.4959,74.5058,20424.0
2020-07-06 11:30:00,75.36,75.47,75.35,75.42,16926.0,74.5157,74.6244,74.5058,74.575,16926.0
2020-07-06 11:35:00,75.42,75.61,75.41,75.48,14086.0,74.575,74.7629,74.5651,74.6343,14086.0
2020-07-06 11:40:00,75.48,75.58,75.37,75.52,14618.0,74.6343,74.7332,74.5256,74.6739,14618.0
2020-07-06 11:45:00,75.52,75.57,75.49,75.53,10612.0,74.6739,74.7233,74.6442,74.6838,10612.0
2020-07-06 11:50:00,75.54,75.54,75.38,75.44,15461.0,74.6937,74.6937,74.5354,74.5948,15461.0
2020-07-06 11:55:00,75.42,75.45,75.24,75.26,11579.0,74.575,74.6047,74.397,74.4168,11579.0
2020-07-06 12:00:00,75.26,75.44,75.21,75.38,21701.0,74.4168,74.5948,74.3674,74.5354,21701.0
2020-07-06 12:05:00,75.38,75.47,75.37,75.41,11253.0,74.5354,74.6244,74.5256,74.5651,11253.0
2020-07-06 12:10:00,75.41,75.5,75.34,75.48,10484.0,74.5651,74.6541,74.4959,74.6343,10484.0
2020-07-06 12:15:00,75.48,75.6,75.48,75.55,14797.0,74.6343,74.753,74.6343,74.7035,14797.0
2020-07-06 12:20:00,75.58,75.75,75.57,75.71,17708.0,74.7332,74.9013,74.7233,74.8618,17708.0
2020-07-06 12:25:00,75.75,75.87,75.69,75.75,25846.0,74.9013,75.02,74.842,74.9013,25846.0
2020-07-06 12:30:00,75.73,75.75,75.66,75.69,7834.0,74.8815,74.9013,74.8123,74.842,7834.0
2020-07-06 12:35:00,75.69,75.83,75.66,75.81,16235.0,74.842,74.9804,74.8123,74.9606,16235.0
2020-07-06 12:40:00,75.82,75.9,75.75,75.81,89012.0,74.9705,75.0496,74.9013,74.9606,89012.0
2020-07-06 12:45:00,75.82,75.88,75.75,75.78,4506.0,74.9705,75.0298,74.9013,74.931,4506.0
2020-07-06 12:50:00,75.76,75.78,75.67,75.74,4035.0,74.9112,74.931,74.8222,74.8914,4035.0
2020-07-06 12:55:00,75.72,75.76,75.71,75.72,5385.0,74.8716,74.9112,74.8618,74.8716,5385.0
2020-07-06 13:00:00,75.73,75.77,75.7,75.72,21315.0,74.8815,74.9211,74.8519,74.8716,21315.0
2020-07-06 13:05:00,75.72,75.72,75.55,75.61,16284.0,74.8716,74.8716,74.7035,74.7629,16284.0
2020-07-06 13:10:00,75.62,75.65,75.53,75.64,53022.0,74.7728,74.8024,74.6838,74.7925,53022.0
2020-07-06 13:15:00,75.64,75.64,75.49,75.53,34754.0,74.7925,74.7925,74.6442,74.6838,34754.0
2020-07-06 13:20:00,75.56,75.6,75.48,75.49,13990.0,74.7134,74.753,74.6343,74.6442,13990.0
2020-07-06 13:25:00,75.48,75.58,75.47,75.54,44424.0,74.6343,74.7332,74.6244,74.6937,44424.0
2020-07-06 13:30:00,75.53,75.56,75.43,75.51,44672.0,74.6838,74.7134,74.5849,74.664,44672.0
2020-07-06 13:35:00,75.51,75.54,75.47,75.53,6665.0,74.664,74.6937,74.6244,74.6838,6665.0
2020-07-06 13:40:00,75.53,75.54,75.48,75.5,14378.0,74.6838,74.6937,74.6343,74.6541,14378.0
2020-07-06 13:45:00,75.48,75.55,75.47,75.54,11696.0,74.6343,74.7035,74.6244,74.6937,11696.0
2020-07-06 13:50:00,75.54,75.59,75.43,75.44,38863.0,74.6937,74.7431,74.5849,74.5948,38863.0
2020-07-06 13:55:00,75.43,75.56,75.43,75.53,44511.0,74.5849,74.7134,74.5849,74.6838,44511.0
2020-07-06 14:00:00,75.53,75.53,75.44,75.47,20268.0,74.6838,74.6838,74.5948,74.6244,20268.0
2020-07-06 14:05:00,75.46,75.54,75.41,75.48,24260.0,74.6146,74.6937,74.5651,74.6343,24260.0
2020-07-06 14:10:00,75.48,75.49,75.31,75.31,26554.0,74.6343,74.6442,74.4662,74.4662,26554.0
2020-07-06 14:15:00,75.33,75.34,75.16,75.17,15754.0,74.486,74.4959,74.3179,74.3278,15754.0
2020-07-06 14:20:00,75.19,75.2,75.11,75.16,21738.0,74.3476,74.3575,74.2685,74.3179,21738.0
2020-07-06 14:25:00,75.16,75.17,75.05,75.14,55363.0,74.3179,74.3278,74.2091,74.2981,55363.0
2020-07-06 14:30:00,75.13,75.14,75.08,75.12,30647.0,74.2883,74.2981,74.2388,74.2784,30647.0
2020-07-06 14:35:00,75.11,75.15,75.09,75.12,26218.0,74.2685,74.308,74.2487,74.2784,26218.0
2020-07-06 14:40:00,75.11,75.12,74.98,75.05,46752.0,74.2685,74.2784,74.1399,74.2091,46752.0
2020-07-06 14:45:00,75.06,75.14,75.04,75.09,61160.0,74.219,74.2981,74.1993,74.2487,61160.0
2020-07-06 14:50:00,75.07,75.27,75.05,75.27,32464.0,74.2289,74.4267,74.2091,74.4267,32464.0
2020-07-06 14:55:00,75.25,75.4,75.23,75.39,92067.0,74.4069,74.5552,74.3871,74.5453,92067.0
2020-07-06 15:00:00,75.39,75.63,75.37,75.62,243388.0,74.5453,74.7826,74.5256,74.7728,243388.0
2020-07-06 15:05:00,75.62,75.75,75.61,75.73,36901.0,74.7728,74.9013,74.7629,74.8815,36901.0
2020-07-06 15:10:00,75.72,75.82,75.66,75.82,22070.0,74.8716,74.9705,74.8123,74.9705,22070.0
2020-07-06 15:15:00,75.84,75.95,75.8,75.86,72295.0,74.9903,75.0991,74.9507,75.0101,72295.0
2020-07-06 15:20:00,75.86,75.96,75.84,75.95,14330.0,75.0101,75.109,74.9903,75.0991,14330.0
2020-07-06 15:25:00,75.92,75.96,75.87,75.92,16406.0,75.0694,75.109,75.02,75.0694,16406.0
2020-07-06 15:30:00,75.92,75.94,75.76,75.89,22923.0,75.0694,75.0892,74.9112,75.0397,22923.0
2020-07-06 15:35:00,75.9,75.98,75.88,75.97,19299.0,75.0496,75.1287,75.0298,75.1188,19299.0
2020-07-06 15:40:00,75.97,76.03,75.88,75.93,115605.0,75.1188,75.1782,75.0298,75.0793,115605.0
2020-07-06 15:45:00,75.91,76.19,75.9,76.19,22906.0,75.0595,75.3364,75.0496,75.3364,22906.0
2020-07-06 15:50:00,76.2,76.23,76.01,76.2,80109.0,75.3463,75.3759,75.1584,75.3463,80109.0
2020-07-06 15:55:00,76.2,76.25,76.12,76.23,93404.0,75.3463,75.3957,75.2672,75.3759,93404.0
2020-07-07 09:30:00,75.26,75.36,74.76,75.14,32103.0,74.4168,74.5157,73.9224,74.2981,32103.0
2020-07-07 09:35:00,75.17,75.46,74.84,74.84,25163.0,74.3278,74.6146,74.0015,74.0015,25163.0
2020-07-07 09:40:00,74.93,75.15,74.55,74.57,15033.0,74.0905,74.308,73.7147,73.7345,15033.0
2020-07-07 09:45:00,74.61,74.84,74.57,74.65,11072.0,73.7741,74.0015,73.7345,73.8136,11072.0
2020-07-07 09:50:00,74.57,74.57,74.33,74.36,11440.0,73.7345,73.7345,73.4972,73.5269,11440.0
2020-07-07 09:55:00,74.41,74.66,74.31,74.64,13548.0,73.5763,73.8235,73.4774,73.8037,13548.0
2020-07-07 10:00:00,74.63,74.63,74.31,74.6,15226.0,73.7939,73.7939,73.4774,73.7642,15226.0
2020-07-07 10:05:00,74.64,74.65,74.23,74.23,9925.0,73.8037,73.8136,73.3983,73.3983,9925.0
2020-07-07 10:10:00,74.25,74.78,74.25,74.78,15191.0,73.4181,73.9422,73.4181,73.9422,15191.0
2020-07-07 10:15:00,74.69,74.72,74.6,74.67,7999.0,73.8532,73.8828,73.7642,73.8334,7999.0
2020-07-07 10:20:00,74.69,74.7,74.55,74.68,13585.0,73.8532,73.8631,73.7147,73.8433,13585.0
2020-07-07 10:25:00,74.67,74.69,74.5,74.62,23264.0,73.8334,73.8532,73.6653,73.784,23264.0
2020-07-07 10:30:00,74.6,74.6,74.26,74.3,20628.0,73.7642,73.7642,73.428,73.4675,20628.0
2020-07-07 10:35:00,74.33,74.33,74.09,74.16,23204.0,73.4972,73.4972,73.2599,73.3291,23204.0
2020-07-07 10:40:00,74.17,74.31,74.11,74.27,35931.0,73.339,73.4774,73.2797,73.4379,35931.0
2020-07-07 10:45:00,74.25,74.36,74.2,74.35,19633.0,73.4181,73.5269,73.3687,73.517,19633.0
2020-07-07 10:50:00,74.36,74.55,74.27,74.34,17488.0,73.5269,73.7147,73.4379,73.5071,17488.0
2020-07-07 10:55:00,74.32,74.48,74.25,74.47,18447.0,73.4873,73.6455,73.4181,73.6356,18447.0
2020-07-07 11:00:00,74.46,74.48,74.19,74.26,19547.0,73.6258,73.6455,73.3588,73.428,19547.0
2020-07-07 11:05:00,74.27,74.49,74.27,74.49,7612.0,73.4379,73.6554,73.4379,73.6554,7612.0
2020-07-07 11:10:00,74.47,74.62,74.47,74.58,8273.0,73.6356,73.784,73.6356,73.7444,8273.0
2020-07-07 11:15:00,74.57,74.77,74.57,74.64,9150.0,73.7345,73.9323,73.7345,73.8037,9150.0
2020-07-07 11:20:00,74.65,74.79,74.6,74.73,22999.0,73.8136,73.9521,73.7642,73.8927,22999.0
2020-07-07 11:25:00,74.73,74.73,74.53,74.53,6569.0,73.8927,73.8927,73.695,73.695,6569.0
2020-07-07 11:30:00,74.51,74.54,74.32,74.36,8233.0,73.6752,73.7049,73.4873,73.5269,8233.0
2020-07-07 11:35:00,74.34,74.49,74.27,74.47,17129.0,73.5071,73.6554,73.4379,73.6356,17129.0
2020-07-07 11:40:00,74.46,74.46,74.2,74.2,6200.0,73.6258,73.6258,73.3687,73.3687,6200.0
2020-07-07 11:45:00,74.2,74.42,74.19,74.42,5813.0,73.3687,73.5862,73.3588,73.5862,5813.0
2020-07-07 11:50:00,74.42,74.44,74.35,74.36,9911.0,73.5862,73.606,73.517,73.5269,9911.0
2020-07-07 11:55:00,74.35,74.38,74.22,74.3,7758.0,73.517,73.5467,73.3884,73.4675,7758.0
2020-07-07 12:00:00,74.28,74.3,74.15,74.15,7675.0,73.4478,73.4675,73.3192,73.3192,7675.0
2020-07-07 12:05:00,74.19,74.38,74.15,74.28,7692.0,73.3588,73.5467,73.3192,73.4478,7692.0
2020-07-07 12:10:00,74.31,74.31,74.16,74.18,4521.0,73.4774,73.4774,73.3291,73.3489,4521.0
2020-07-07 12:15:00,74.16,74.16,74.0,74.14,12327.0,73.3291,73.3291,73.1709,73.3093,12327.0
2020-07-07 12:20:00,74.14,74.18,74.09,74.15,6251.0,73.3093,73.3489,73.2599,73.3192,6251.0
2020-07-07 12:25:00,74.19,74.28,74.16,74.28,11482.0,73.3588,73.4478,73.3291,73.4478,11482.0
2020-07-07 12:30:00,74.28,74.35,74.24,74.27,4984.0,73.4478,73.517,73.4082,73.4379,4984.0
2020-07-07 12:35:00,74.26,74.28,74.21,74.22,6831.0,73.428,73.4478,73.3786,73.3884,6831.0
2020-07-07 12:40:00,74.21,74.29,74.2,74.24,8287.0,73.3786,73.4577,73.3687,73.4082,8287.0
2020-07-07 12:45:00,74.23,74.26,74.21,74.25,6400.0,73.3983,73.428,73.3786,73.4181,6400.0
2020-07-07 12:50:00,74.25,74.25,74.19,74.22,10671.0,73.4181,73.4181,73.3588,73.3884,10671.0
2020-07-07 12:55:00,74.25,74.39,74.25,74.31,5984.0,73.4181,73.5565,73.4181,73.4774,5984.0
2020-07-07 13:00:00,74.32,74.49,74.32,74.47,19080.0,73.4873,73.6554,73.4873,73.6356,19080.0
2020-07-07 13:05:00,74.46,74.51,74.34,74.38,19641.0,73.6258,73.6752,73.5071,73.5467,19641.0
2020-07-07 13:10:00,74.36,74.41,74.34,74.36,5272.0,73.5269,73.5763,73.5071,73.5269,5272.0
2020-07-07 13:15:00,74.36,74.45,74.25,74.39,14418.0,73.5269,73.6159,73.4181,73.5565,14418.0
2020-07-07 13:20:00,74.39,74.45,74.36,74.36,14287.0,73.5565,73.6159,73.5269,73.5269,14287.0
2020-07-07 13:25:00,74.38,74.45,74.35,74.44,6725.0,73.5467,73.6159,73.517,73.606,6725.0
2020-07-07 13:30:00,74.42,74.46,74.37,74.45,8759.0,73.5862,73.6258,73.5368,73.6159,8759.0
2020-07-07 13:35:00,74.44,74.52,74.44,74.5,14195.0,73.606,73.6851,73.606,73.6653,14195.0
2020-07-07 13:40:00,74.51,74.66,74.48,74.63,13182.0,73.6752,73.8235,73.6455,73.7939,13182.0
2020-07-07 13:45:00,74.62,74.66,74.6,74.66,8461.0,73.784,73.8235,73.7642,73.8235,8461.0
2020-07-07 13:50:00,74.65,74.73,74.64,74.65,11940.0,73.8136,73.8927,73.8037,73.8136,11940.0
2020-07-07 13:55:00,74.65,74.7,74.61,74.69,8059.0,73.8136,73.8631,73.7741,73.8532,8059.0
2020-07-07 14:00:00,74.66,74.69,74.52,74.52,10381.0,73.8235,73.8532,73.6851,73.6851,10381.0
2020-07-07 14:05:00,74.54,74.58,74.5,74.5,7565.0,73.7049,73.7444,73.6653,73.6653,7565.0
2020-07-07 14:10:00,74.48,74.54,74.43,74.54,9427.0,73.6455,73.7049,73.5961,73.7049,9427.0
2020-07-07 14:15:00,74.55,74.55,74.48,74.55,14250.0,73.7147,73.7147,73.6455,73.7147,14250.0
2020-07-07 14:20:00,74.55,74.56,74.5,74.5,7678.0,73.7147,73.7246,73.6653,73.6653,7678.0
2020-07-07 14:25:00,74.47,74.48,74.28,74.3,7207.0,73.6356,73.6455,73.4478,73.4675,7207.0
2020-07-07 14:30:00,74.3,74.3,74.24,74.26,8869.0,73.4675,73.4675,73.4082,73.428,8869.0
2020-07-07 14:35:00,74.26,74.26,74.19,74.22,8786.0,73.428,73.428,73.3588,73.3884,8786.0
2020-07-07 14:40:00,74.21,74.27,74.19,74.22,13302.0,73.3786,73.4379,73.3588,73.3884,13302.0
2020-07-07 14:45:00,74.2,74.34,74.2,74.22,14949.0,73.3687,73.5071,73.3687,73.3884,14949.0
2020-07-07 14:50:00,74.23,74.33,74.21,74.26,36357.0,73.3983,73.4972,73.3786,73.428,36357.0
2020-07-07 14:55:00,74.25,74.31,74.21,74.31,16260.0,73.4181,73.4774,73.3786,73.4774,16260.0
2020-07-07 15:00:00,74.31,74.42,74.24,74.24,13331.0,73.4774,73.5862,73.4082,73.4082,13331.0
2020-07-07 15:05:00,74.26,74.36,74.25,74.3,9543.0,73.428,73.5269,73.4181,73.4675,9543.0
2020-07-07 15:10:00,74.32,74.34,74.24,74.25,16434.0,73.4873,73.5071,73.4082,73.4181,16434.0
2020-07-07 15:15:00,74.24,74.28,74.18,74.22,37041.0,73.4082,73.4478,73.3489,73.3884,37041.0
2020-07-07 15:20:00,74.23,74.39,74.18,74.37,19103.0,73.3983,73.5565,73.3489,73.5368,19103.0
2020-07-07 15:25:00,74.35,74.37,74.13,74.25,19089.0,73.517,73.5368,73.2995,73.4181,19089.0
2020-07-07 15:30:00,74.25,74.32,74.14,74.29,18336.0,73.4181,73.4873,73.3093,73.4577,18336.0
2020-07-07 15:35:00,74.3,74.3,74.14,74.17,17919.0,73.4675,73.4675,73.3093,73.339,17919.0
2020-07-07 15:40:00,74.17,74.17,74.0,74.09,27224.0,73.339,73.339,73.1709,73.2599,27224.0
2020-07-07 15:45:00,74.08,74.08,73.83,74.04,37889.0,73.25,73.25,73.0028,73.2105,37889.0
2020-07-07 15:50:00,74.04,74.05,73.75,73.82,53386.0,73.2105,73.2204,72.9237,72.9929,53386.0
2020-07-07 15:55:00,73.82,74.17,73.82,74.14,184145.0,72.9929,73.339,72.9929,73.3093,184145.0
2020-07-08 09:30:00,74.3,74.38,73.4,74.01,59884.0,73.4675,73.5467,72.5776,73.1808,59884.0
2020-07-08 09:35:00,74.0,74.18,73.79,74.1,49567.0,73.1709,73.3489,72.9633,73.2698,49567.0
2020-07-08 09:40:00,74.08,74.11,73.72,73.87,26404.0,73.25,73.2797,72.894,73.0424,26404.0
2020-07-08 09:45:00,73.88,74.47,73.84,74.47,37295.0,73.0523,73.6356,73.0127,73.6356,37295.0
2020-07-08 09:50:00,74.49,74.54,74.21,74.41,15565.0,73.6554,73.7049,73.3786,73.5763,15565.0
2020-07-08 09:55:00,74.4,74.54,74.23,74.23,23608.0,73.5664,73.7049,73.3983,73.3983,23608.0
2020-07-08 10:00:00,74.26,74.46,74.15,74.39,20415.0,73.428,73.6258,73.3192,73.5565,20415.0
2020-07-08 10:05:00,74.36,74.67,74.32,74.59,18136.0,73.5269,73.8334,73.4873,73.7543,18136.0
2020-07-08 10:10:00,74.63,74.79,74.57,74.58,15430.0,73.7939,73.9521,73.7345,73.7444,15430.0
2020-07-08 10:15:00,74.57,74.57,74.38,74.4,8899.0,73.7345,73.7345,73.5467,73.5664,8899.0
2020-07-08 10:20:00,74.39,74.42,74.21,74.29,6910.0,73.5565,73.5862,73.3786,73.4577,6910.0
2020-07-08 10:25:00,74.28,74.28,73.98,74.09,10870.0,73.4478,73.4478,73.1511,73.2599,10870.0
2020-07-08 10:30:00,74.0,74.25,74.0,74.07,6257.0,73.1709,73.4181,73.1709,73.2401,6257.0
2020-07-08 10:35:00,74.04,74.23,73.99,74.23,11142.0,73.2105,73.3983,73.161,73.3983,11142.0
2020-07-08 10:40:00,74.21,74.35,74.06,74.22,21298.0,73.3786,73.517,73.2302,73.3884,21298.0
2020-07-08 10:45:00,74.18,74.3,74.11,74.21,8656.0,73.3489,73.4675,73.2797,73.3786,8656.0
2020-07-08 10:50:00,74.17,74.22,74.11,74.15,10538.0,73.339,73.3884,73.2797,73.3192,10538.0
2020-07-08 10:55:00,74.22,74.26,74.07,74.12,8597.0,73.3884,73.428,73.2401,73.2896,8597.0
2020-07-08 11:00:00,74.12,74.13,73.97,74.08,17364.0,73.2896,73.2995,73.1412,73.25,17364.0
2020-07-08 11:05:00,74.1,74.18,74.02,74.1,6811.0,73.2698,73.3489,73.1907,73.2698,6811.0
2020-07-08 11:10:00,74.08,74.1,73.99,74.06,6773.0,73.25,73.2698,73.161,73.2302,6773.0
2020-07-08 11:15:00,74.03,74.07,73.96,73.99,17966.0,73.2006,73.2401,73.1314,73.161,17966.0
2020-07-08 11:20:00,74.0,74.07,73.62,73.72,14730.0,73.1709,73.2401,72.7952,72.894,14730.0
2020-07-08 11:25:00,73.74,73.8,73.61,73.77,7917.0,72.9138,72.9732,72.7853,72.9435,7917.0
2020-07-08 11:30:00,73.73,73.84,73.71,73.81,8979.0,72.9039,73.0127,72.8842,72.983,8979.0
2020-07-08 11:35:00,73.83,73.87,73.74,73.82,10950.0,73.0028,73.0424,72.9138,72.9929,10950.0
2020-07-08 11:40:00,73.82,73.86,73.62,73.73,9653.0,72.9929,73.0325,72.7952,72.9039,9653.0
2020-07-08 11:45:00,73.74,73.82,73.59,73.66,7439.0,72.9138,72.9929,72.7655,72.8347,7439.0
2020-07-08 11:50:00,73.65,73.84,73.62,73.82,21133.0,72.8248,73.0127,72.7952,72.9929,21133.0
2020-07-08 11:55:00,73.79,73.83,73.71,73.83,11220.0,72.9633,73.0028,72.8842,73.0028,11220.0
2020-07-08 12:00:00,73.86,73.93,73.75,73.81,9052.0,73.0325,73.1017,72.9237,72.983,9052.0
2020-07-08 12:05:00,73.81,73.83,73.75,73.79,6081.0,72.983,73.0028,72.9237,72.9633,6081.0
2020-07-08 12:10:00,73.77,73.83,73.68,73.73,12191.0,72.9435,73.0028,72.8545,72.9039,12191.0
2020-07-08 12:15:00,73.75,74.01,73.71,73.98,11592.0,72.9237,73.1808,72.8842,73.1511,11592.0
2020-07-08 12:20:00,73.96,73.97,73.87,73.93,6418.0,73.1314,73.1412,73.0424,73.1017,6418.0
2020-07-08 12:25:00,73.94,74.02,73.87,74.02,5599.0,73.1116,73.1907,73.0424,73.1907,5599.0
2020-07-08 12:30:00,74.02,74.04,73.92,73.96,7734.0,73.1907,73.2105,73.0918,73.1314,7734.0
2020-07-08 12:35:00,73.96,74.01,73.93,74.01,12915.0,73.1314,73.1808,73.1017,73.1808,12915.0
2020-07-08 12:40:00,74.03,74.08,74.01,74.06,6863.0,73.2006,73.25,73.1808,73.2302,6863.0
2020-07-08 12:45:00,74.07,74.26,74.07,74.24,9524.0,73.2401,73.428,73.2401,73.4082,9524.0
2020-07-08 12:50:00,74.28,74.28,74.13,74.14,3835.0,73.4478,73.4478,73.2995,73.3093,3835.0
2020-07-08 12:55:00,74.16,74.52,74.16,74.45,14540.0,73.3291,73.6851,73.3291,73.6159,14540.0
2020-07-08 13:00:00,74.44,74.44,74.27,74.37,37383.0,73.606,73.606,73.4379,73.5368,37383.0
2020-07-08 13:05:00,74.39,74.4,74.29,74.34,7396.0,73.5565,73.5664,73.4577,73.5071,7396.0
2020-07-08 13:10:00,74.33,74.33,74.23,74.27,9278.0,73.4972,73.4972,73.3983,73.4379,9278.0
2020-07-08 13:15:00,74.28,74.29,74.16,74.16,8767.0,73.4478,73.4577,73.3291,73.3291,8767.0
2020-07-08 13:20:00,74.15,74.2,74.1,74.11,12703.0,73.3192,73.3687,73.2698,73.2797,12703.0
2020-07-08 13:25:00,74.11,74.11,73.98,74.01,32577.0,73.2797,73.2797,73.1511,73.1808,32577.0
2020-07-08 13:30:00,74.03,74.06,73.98,74.02,15097.0,73.2006,73.2302,73.1511,73.1907,15097.0
2020-07-08 13:35:00,74.03,74.04,73.98,74.0,4693.0,73.2006,73.2105,73.1511,73.1709,4693.0
2020-07-08 13:40:00,73.99,74.03,73.92,73.93,11083.0,73.161,73.2006,73.0918,73.1017,11083.0
2020-07-08 13:45:00,73.94,73.99,73.93,73.97,7133.0,73.1116,73.161,73.1017,73.1412,7133.0
2020-07-08 13:50:00,73.97,74.21,73.97,74.11,9499.0,73.1412,73.3786,73.1412,73.2797,9499.0
2020-07-08 13:55:00,74.13,74.17,74.01,74.09,7636.0,73.2995,73.339,73.1808,73.2599,7636.0
2020-07-08 14:00:00,74.07,74.22,74.03,74.05,13573.0,73.2401,73.3884,73.2006,73.2204,13573.0
2020-07-08 14:05:00,74.06,74.21,74.06,74.17,10614.0,73.2302,73.3786,73.2302,73.339,10614.0
2020-07-08 14:10:00,74.17,74.31,74.17,74.23,15023.0,73.339,73.4774,73.339,73.3983,15023.0
2020-07-08 14:15:00,74.26,74.47,74.23,74.45,37909.0,73.428,73.6356,73.3983,73.6159,37909.0
2020-07-08 14:20:00,74.43,74.7,74.41,74.51,43751.0,73.5961,73.8631,73.5763,73.6752,43751.0
2020-07-08 14:25:00,74.5,74.55,74.48,74.52,6220.0,73.6653,73.7147,73.6455,73.6851,6220.0
2020-07-08 14:30:00,74.52,74.52,74.32,74.33,11903.0,73.6851,73.6851,73.4873,73.4972,11903.0
2020-07-08 14:35:00,74.27,74.34,74.23,74.25,6919.0,73.4379,73.5071,73.3983,73.4181,6919.0
2020-07-08 14:40:00,74.26,74.27,74.09,74.12,10876.0,73.428,73.4379,73.2599,73.2896,10876.0
2020-07-08 14:45:00,74.13,74.28,74.13,74.21,7414.0,73.2995,73.4478,73.2995,73.3786,7414.0
2020-07-08 14:50:00,74.26,74.3,74.16,74.18,10794.0,73.428,73.4675,73.3291,73.3489,10794.0
2020-07-08 14:55:00,74.19,74.38,74.18,74.33,16731.0,73.3588,73.5467,73.3489,73.4972,16731.0
2020-07-08 15:00:00,74.34,74.41,74.33,74.39,8397.0,73.5071,73.5763,73.4972,73.5565,8397.0
2020-07-08 15:05:00,74.39,74.51,74.39,74.48,14127.0,73.5565,73.6752,73.5565,73.6455,14127.0
2020-07-08 15:10:00,74.51,74.68,74.51,74.68,13052.0,73.6752,73.8433,73.6752,73.8433,13052.0
2020-07-08 15:15:00,74.69,74.89,74.68,74.74,18714.0,73.8532,74.0509,73.8433,73.9026,18714.0
2020-07-08 15:20:00,74.75,74.89,74.74,74.88,15075.0,73.9125,74.0509,73.9026,74.0411,15075.0
2020-07-08 15:25:00,74.85,74.9,74.69,74.71,20894.0,74.0114,74.0608,73.8532,73.873,20894.0
2020-07-08 15:30:00,74.71,74.84,74.71,74.76,20526.0,73.873,74.0015,73.873,73.9224,20526.0
2020-07-08 15:35:00,74.78,74.92,74.62,74.65,33628.0,73.9422,74.0806,73.784,73.8136,33628.0
2020-07-08 15:40:00,74.66,74.81,74.61,74.64,27033.0,73.8235,73.9718,73.7741,73.8037,27033.0
2020-07-08 15:45:00,74.65,74.8,74.62,74.76,34512.0,73.8136,73.9619,73.784,73.9224,34512.0
2020-07-08 15:50:00,74.76,74.91,74.73,74.88,66268.0,73.9224,74.0707,73.8927,74.0411,66268.0
2020-07-08 15:55:00,74.88,75.09,74.81,75.08,206823.0,74.0411,74.2487,73.9718,74.2388,206823.0
2020-07-09 09:30:00,75.41,75.59,74.76,74.98,38031.0,74.5651,74.7431,73.9224,74.1399,38031.0
2020-07-09 09:35:00,74.92,74.95,74.39,74.41,10550.0,74.0806,74.1103,73.5565,73.5763,10550.0
2020-07-09 09:40:00,74.49,74.65,74.19,74.39,11319.0,73.6554,73.8136,73.3588,73.5565,11319.0
2020-07-09 09:45:00,74.36,74.85,74.32,74.58,18408.0,73.5269,74.0114,73.4873,73.7444,18408.0
2020-07-09 09:50:00,74.61,74.67,74.17,74.43,5620.0,73.7741,73.8334,73.339,73.5961,5620.0
2020-07-09 09:55:00,74.4,74.4,74.04,74.2,10036.0,73.5664,73.5664,73.2105,73.3687,10036.0
2020-07-09 10:00:00,74.33,74.72,74.11,74.13,18786.0,73.4972,73.8828,73.2797,73.2995,18786.0
2020-07-09 10:05:00,74.19,74.38,74.14,74.14,17940.0,73.3588,73.5467,73.3093,73.3093,17940.0
2020-07-09 10:10:00,74.09,74.09,73.72,73.81,10051.0,73.2599,73.2599,72.894,72.983,10051.0
2020-07-09 10:15:00,73.79,74.0,73.75,73.8,109277.0,72.9633,73.1709,72.9237,72.9732,109277.0
2020-07-09 10:20:00,73.8,73.95,73.65,73.82,5810.0,72.9732,73.1215,72.8248,72.9929,5810.0
2020-07-09 10:25:00,73.82,73.84,73.69,73.69,53640.0,72.9929,73.0127,72.8644,72.8644,53640.0
2020-07-09 10:30:00,73.71,73.72,73.53,73.59,16321.0,72.8842,72.894,72.7062,72.7655,16321.0
2020-07-09 10:35:00,73.58,73.63,73.22,73.25,14519.0,72.7556,72.8051,72.3997,72.4293,14519.0
2020-07-09 10:40:00,73.26,73.26,73.02,73.04,11422.0,72.4392,72.4392,72.2019,72.2217,11422.0
2020-07-09 10:45:00,73.04,73.22,72.9,72.95,70605.0,72.2217,72.3997,72.0832,72.1327,70605.0
2020-07-09 10:50:00,72.94,73.15,72.9,73.02,32623.0,72.1228,72.3304,72.0832,72.2019,32623.0
2020-07-09 10:55:00,73.01,73.09,72.81,72.83,31099.0,72.192,72.2711,71.9942,72.014,31099.0
2020-07-09 11:00:00,72.84,72.97,72.53,72.64,14685.0,72.0239,72.1525,71.7174,71.8261,14685.0
2020-07-09 11:05:00,72.64,73.06,72.59,72.93,64610.0,71.8261,72.2414,71.7767,72.1129,64610.0
2020-07-09 11:10:00,73.06,73.07,72.77,72.96,10781.0,72.2414,72.2513,71.9547,72.1426,10781.0
2020-07-09 11:15:00,72.96,72.98,72.52,72.52,23455.0,72.1426,72.1623,71.7075,71.7075,23455.0
2020-07-09 11:20:00,72.58,73.0,72.53,72.96,19156.0,71.7668,72.1821,71.7174,72.1426,19156.0
2020-07-09 11:25:00,72.98,73.24,72.85,73.23,22271.0,72.1623,72.4194,72.0338,72.4095,22271.0
2020-07-09 11:30:00,73.19,73.3,73.07,73.1,9267.0,72.37,72.4788,72.2513,72.281,9267.0
2020-07-09 11:35:00,73.09,73.23,73.04,73.11,5173.0,72.2711,72.4095,72.2217,72.2909,5173.0
2020-07-09 11:40:00,73.13,73.16,72.85,73.1,9608.0,72.3107,72.3403,72.0338,72.281,9608.0
2020-07-09 11:45:00,73.08,73.29,73.07,73.25,6589.0,72.2612,72.4689,72.2513,72.4293,6589.0
2020-07-09 11:50:00,73.22,73.54,73.17,73.52,7477.0,72.3997,72.7161,72.3502,72.6963,7477.0
2020-07-09 11:55:00,73.49,73.51,73.36,73.49,8493.0,72.6666,72.6864,72.5381,72.6666,8493.0
2020-07-09 12:00:00,73.49,73.72,73.48,73.68,5149.0,72.6666,72.894,72.6567,72.8545,5149.0
2020-07-09 12:05:00,73.68,73.73,73.49,73.52,7844.0,72.8545,72.9039,72.6666,72.6963,7844.0
2020-07-09 12:10:00,73.55,73.62,73.32,73.41,3971.0,72.726,72.7952,72.4985,72.5875,3971.0
2020-07-09 12:15:00,73.41,73.5,73.33,73.49,12655.0,72.5875,72.6765,72.5084,72.6666,12655.0
2020-07-09 12:20:00,73.46,73.67,73.35,73.51,15102.0,72.637,72.8446,72.5282,72.6864,15102.0
2020-07-09 12:25:00,73.49,73.52,73.38,73.45,12002.0,72.6666,72.6963,72.5579,72.6271,12002.0
2020-07-09 12:30:00,73.46,73.51,73.38,73.45,5916.0,72.637,72.6864,72.5579,72.6271,5916.0
2020-07-09 12:35:00,73.45,73.52,73.4,73.42,5797.0,72.6271,72.6963,72.5776,72.5974,5797.0
2020-07-09 12:40:00,73.42,73.59,73.42,73.46,6236.0,72.5974,72.7655,72.5974,72.637,6236.0
2020-07-09 12:45:00,73.52,73.65,73.52,73.59,4367.0,72.6963,72.8248,72.6963,72.7655,4367.0
2020-07-09 12:50:00,73.57,73.65,73.53,73.64,21347.0,72.7457,72.8248,72.7062,72.8149,21347.0
2020-07-09 12:55:00,73.63,73.73,73.48,73.73,10902.0,72.8051,72.9039,72.6567,72.9039,10902.0
2020-07-09 13:00:00,73.7,73.76,73.6,73.74,12735.0,72.8743,72.9336,72.7754,72.9138,12735.0
2020-07-09 13:05:00,73.76,73.86,73.71,73.86,6407.0,72.9336,73.0325,72.8842,73.0325,6407.0
2020-07-09 13:10:00,73.88,73.97,73.86,73.9,7186.0,73.0523,73.1412,73.0325,73.072,7186.0
2020-07-09 13:15:00,73.94,74.04,73.94,73.96,10384.0,73.1116,73.2105,73.1116,73.1314,10384.0
2020-07-09 13:20:00,73.97,74.06,73.76,73.8,47061.0,73.1412,73.2302,72.9336,72.9732,47061.0
2020-07-09 13:25:00,73.81,73.92,73.79,73.89,8667.0,72.983,73.0918,72.9633,73.0621,8667.0
2020-07-09 13:30:00,73.91,73.92,73.75,73.75,8928.0,73.0819,73.0918,72.9237,72.9237,8928.0
2020-07-09 13:35:00,73.71,73.91,73.71,73.88,14471.0,72.8842,73.0819,72.8842,73.0523,14471.0
2020-07-09 13:40:00,73.9,74.01,73.78,73.78,7795.0,73.072,73.1808,72.9534,72.9534,7795.0
2020-07-09 13:45:00,73.8,73.92,73.79,73.79,4908.0,72.9732,73.0918,72.9633,72.9633,4908.0
2020-07-09 13:50:00,73.78,73.8,73.72,73.74,9954.0,72.9534,72.9732,72.894,72.9138,9954.0
2020-07-09 13:55:00,73.74,73.75,73.64,73.74,10939.0,72.9138,72.9237,72.8149,72.9138,10939.0
2020-07-09 14:00:00,73.74,73.83,73.7,73.8,8952.0,72.9138,73.0028,72.8743,72.9732,8952.0
2020-07-09 14:05:00,73.81,74.06,73.81,74.02,13221.0,72.983,73.2302,72.983,73.1907,13221.0
2020-07-09 14:10:00,74.01,74.02,73.93,73.93,8411.0,73.1808,73.1907,73.1017,73.1017,8411.0
2020-07-09 14:15:00,73.96,74.15,73.95,74.15,16270.0,73.1314,73.3192,73.1215,73.3192,16270.0
2020-07-09 14:20:00,74.17,74.17,73.96,74.01,9580.0,73.339,73.339,73.1314,73.1808,9580.0
2020-07-09 14:25:00,74.03,74.06,73.98,74.02,11830.0,73.2006,73.2302,73.1511,73.1907,11830.0
2020-07-09 14:30:00,74.01,74.05,73.97,74.0,14203.0,73.1808,73.2204,73.1412,73.1709,14203.0
2020-07-09 14:35:00,74.0,74.06,73.94,74.04,18225.0,73.1709,73.2302,73.1116,73.2105,18225.0
2020-07-09 14:40:00,74.08,74.13,74.05,74.05,14886.0,73.25,73.2995,73.2204,73.2204,14886.0
2020-07-09 14:45:00,74.07,74.21,73.98,74.17,25350.0,73.2401,73.3786,73.1511,73.339,25350.0
2020-07-09 14:50:00,74.18,74.25,74.09,74.18,38726.0,73.3489,73.4181,73.2599,73.3489,38726.0
2020-07-09 14:55:00,74.2,74.3,74.2,74.22,16437.0,73.3687,73.4675,73.3687,73.3884,16437.0
2020-07-09 15:00:00,74.23,74.36,74.17,74.22,19726.0,73.3983,73.5269,73.339,73.3884,19726.0
2020-07-09 15:05:00,74.25,74.26,74.11,74.13,14409.0,73.4181,73.428,73.2797,73.2995,14409.0
2020-07-09 15:10:00,74.11,74.11,73.88,74.06,30362.0,73.2797,73.2797,73.0523,73.2302,30362.0
2020-07-09 15:15:00,74.08,74.15,73.95,73.97,23458.0,73.25,73.3192,73.1215,73.1412,23458.0
2020-07-09 15:20:00,73.97,73.98,73.83,73.85,40209.0,73.1412,73.1511,73.0028,73.0226,40209.0
2020-07-09 15:25:00,73.86,73.94,73.75,73.75,25432.0,73.0325,73.1116,72.9237,72.9237,25432.0
2020-07-09 15:30:00,73.71,73.84,73.7,73.82,25302.0,72.8842,73.0127,72.8743,72.9929,25302.0
2020-07-09 15:35:00,73.82,73.89,73.7,73.85,25739.0,72.9929,73.0621,72.8743,73.0226,25739.0
2020-07-09 15:40:00,73.84,73.84,73.73,73.75,40562.0,73.0127,73.0127,72.9039,72.9237,40562.0
2020-07-09 15:45:00,73.77,74.04,73.7,73.94,38369.0,72.9435,73.2105,72.8743,73.1116,38369.0
2020-07-09 15:50:00,73.94,73.97,73.81,73.94,74760.0,73.1116,73.1412,72.983,73.1116,74760.0
2020-07-09 15:55:00,73.95,74.14,73.84,74.11,220143.0,73.1215,73.3093,73.0127,73.2797,220143.0
2020-07-10 09:30:00,73.83,73.93,73.51,73.51,39497.0,73.0028,73.1017,72.6864,72.6864,39497.0
2020-07-10 09:35:00,73.55,74.41,73.5,74.4,18411.0,72.726,73.5763,72.6765,73.5664,18411.0
2020-07-10 09:40:00,74.39,74.78,74.32,74.72,20346.0,73.5565,73.9422,73.4873,73.8828,20346.0
2020-07-10 09:45:00,74.66,74.82,74.26,74.36,29155.0,73.8235,73.9817,73.428,73.5269,29155.0
2020-07-10 09:50:00,74.41,74.41,73.99,74.04,15911.0,73.5763,73.5763,73.161,73.2105,15911.0
2020-07-10 09:55:00,74.06,74.38,74.05,74.3,14158.0,73.2302,73.5467,73.2204,73.4675,14158.0
2020-07-10 10:00:00,74.21,74.29,73.9,73.94,42883.0,73.3786,73.4577,73.072,73.1116,42883.0
2020-07-10 10:05:00,73.96,74.32,73.93,74.0,19598.0,73.1314,73.4873,73.1017,73.1709,19598.0
2020-07-10 10:10:00,73.96,74.16,73.9,74.09,25510.0,73.1314,73.3291,73.072,73.2599,25510.0
2020-07-10 10:15:00,74.07,74.23,73.88,73.89,25363.0,73.2401,73.3983,73.0523,73.0621,25363.0
2020-07-10 10:20:00,73.88,74.03,73.66,73.7,20696.0,73.0523,73.2006,72.8347,72.8743,20696.0
2020-07-10 10:25:00,73.69,74.2,73.69,74.17,18394.0,72.8644,73.3687,72.8644,73.339,18394.0
2020-07-10 10:30:00,74.16,74.57,74.12,74.48,25642.0,73.3291,73.7345,73.2896,73.6455,25642.0
2020-07-10 10:35:00,74.48,74.79,74.48,74.61,26987.0,73.6455,73.9521,73.6455,73.7741,26987.0
2020-07-10 10:40:00,74.61,74.98,74.56,74.93,21601.0,73.7741,74.1399,73.7246,74.0905,21601.0
2020-07-10 10:45:00,74.94,75.04,74.87,75.02,21531.0,74.1004,74.1993,74.0312,74.1795,21531.0
2020-07-10 10:50:00,75.04,75.11,74.82,74.88,50100.0,74.1993,74.2685,73.9817,74.0411,50100.0
2020-07-10 10:55:00,74.98,75.07,74.66,74.71,24907.0,74.1399,74.2289,73.8235,73.873,24907.0
2020-07-10 11:00:00,74.73,74.79,74.54,74.58,21142.0,73.8927,73.9521,73.7049,73.7444,21142.0
2020-07-10 11:05:00,74.57,74.76,74.53,74.76,18333.0,73.7345,73.9224,73.695,73.9224,18333.0
2020-07-10 11:10:00,74.78,74.97,74.72,74.73,18064.0,73.9422,74.13,73.8828,73.8927,18064.0
2020-07-10 11:15:00,74.76,74.97,74.71,74.87,35238.0,73.9224,74.13,73.873,74.0312,35238.0
2020-07-10 11:20:00,74.91,75.05,74.78,74.95,47478.0,74.0707,74.2091,73.9422,74.1103,47478.0
2020-07-10 11:25:00,74.94,74.96,74.71,74.86,19684.0,74.1004,74.1202,73.873,74.0213,19684.0
2020-07-10 11:30:00,74.84,74.95,74.66,74.71,16294.0,74.0015,74.1103,73.8235,73.873,16294.0
2020-07-10 11:35:00,74.73,74.84,74.65,74.75,9870.0,73.8927,74.0015,73.8136,73.9125,9870.0
2020-07-10 11:40:00,74.8,74.89,74.78,74.8,9938.0,73.9619,74.0509,73.9422,73.9619,9938.0
2020-07-10 11:45:00,74.83,74.84,74.65,74.7,12442.0,73.9916,74.0015,73.8136,73.8631,12442.0
2020-07-10 11:50:00,74.72,74.75,74.67,74.71,14206.0,73.8828,73.9125,73.8334,73.873,14206.0
2020-07-10 11:55:00,74.72,74.91,74.7,74.87,11288.0,73.8828,74.0707,73.8631,74.0312,11288.0
2020-07-10 12:00:00,74.9,74.97,74.81,74.92,50346.0,74.0608,74.13,73.9718,74.0806,50346.0
2020-07-10 12:05:00,74.93,75.04,74.91,74.98,12731.0,74.0905,74.1993,74.0707,74.1399,12731.0
2020-07-10 12:10:00,75.0,75.06,74.92,75.03,11197.0,74.1597,74.219,74.0806,74.1894,11197.0
2020-07-10 12:15:00,75.0,75.01,74.74,74.82,15481.0,74.1597,74.1696,73.9026,73.9817,15481.0
2020-07-10 12:20:00,74.82,74.86,74.72,74.78,17539.0,73.9817,74.0213,73.8828,73.9422,17539.0
2020-07-10 12:25:00,74.76,74.81,74.68,74.69,21341.0,73.9224,73.9718,73.8433,73.8532,21341.0
2020-07-10 12:30:00,74.71,74.72,74.64,74.66,26050.0,73.873,73.8828,73.8037,73.8235,26050.0
2020-07-10 12:35:00,74.67,74.76,74.56,74.61,19767.0,73.8334,73.9224,73.7246,73.7741,19767.0
2020-07-10 12:40:00,74.56,74.57,74.43,74.56,9638.0,73.7246,73.7345,73.5961,73.7246,9638.0
2020-07-10 12:45:00,74.55,74.55,74.46,74.51,8073.0,73.7147,73.7147,73.6258,73.6752,8073.0
2020-07-10 12:50:00,74.51,74.62,74.48,74.53,7848.0,73.6752,73.784,73.6455,73.695,7848.0
2020-07-10 12:55:00,74.56,74.64,74.56,74.64,12232.0,73.7246,73.8037,73.7246,73.8037,12232.0
2020-07-10 13:00:00,74.59,74.67,74.53,74.67,16467.0,73.7543,73.8334,73.695,73.8334,16467.0
2020-07-10 13:05:00,74.69,74.7,74.61,74.7,14712.0,73.8532,73.8631,73.7741,73.8631,14712.0
2020-07-10 13:10:00,74.69,74.69,74.57,74.57,20337.0,73.8532,73.8532,73.7345,73.7345,20337.0
2020-07-10 13:15:00,74.58,74.59,74.44,74.52,18815.0,73.7444,73.7543,73.606,73.6851,18815.0
2020-07-10 13:20:00,74.52,74.64,74.51,74.52,12525.0,73.6851,73.8037,73.6752,73.6851,12525.0
2020-07-10 13:25:00,74.51,74.54,74.38,74.42,9782.0,73.6752,73.7049,73.5467,73.5862,9782.0
2020-07-10 13:30:00,74.43,74.46,74.35,74.38,7766.0,73.5961,73.6258,73.517,73.5467,7766.0
2020-07-10 13:35:00,74.39,74.47,74.34,74.45,14034.0,73.5565,73.6356,73.5071,73.6159,14034.0
2020-07-10 13:40:00,74.47,74.64,74.43,74.63,12515.0,73.6356,73.8037,73.5961,73.7939,12515.0
2020-07-10 13:45:00,74.62,74.62,74.47,74.62,12732.0,73.784,73.784,73.6356,73.784,12732.0
2020-07-10 13:50:00,74.6,74.82,74.6,74.72,12477.0,73.7642,73.9817,73.7642,73.8828,12477.0
2020-07-10 13:55:00,74.71,74.87,74.69,74.82,16827.0,73.873,74.0312,73.8532,73.9817,16827.0
2020-07-10 14:00:00,74.84,75.0,74.84,74.98,19577.0,74.0015,74.1597,74.0015,74.1399,19577.0
2020-07-10 14:05:00,74.97,75.18,74.97,75.03,40828.0,74.13,74.3377,74.13,74.1894,40828.0
2020-07-10 14:10:00,75.01,75.07,74.96,75.0,16307.0,74.1696,74.2289,74.1202,74.1597,16307.0
2020-07-10 14:15:00,75.02,75.1,74.93,74.93,14522.0,74.1795,74.2586,74.0905,74.0905,14522.0
2020-07-10 14:20:00,74.91,74.95,74.79,74.95,11899.0,74.0707,74.1103,73.9521,74.1103,11899.0
2020-07-10 14:25:00,74.94,74.95,74.77,74.77,9809.0,74.1004,74.1103,73.9323,73.9323,9809.0
2020-07-10 14:30:00,74.78,74.87,74.78,74.87,8528.0,73.9422,74.0312,73.9422,74.0312,8528.0
2020-07-10 14:35:00,74.89,74.96,74.88,74.92,8289.0,74.0509,74.1202,74.0411,74.0806,8289.0
2020-07-10 14:40:00,74.91,75.05,74.83,75.03,25747.0,74.0707,74.2091,73.9916,74.1894,25747.0
2020-07-10 14:45:00,75.0,75.01,74.87,74.91,12536.0,74.1597,74.1696,74.0312,74.0707,12536.0
2020-07-10 14:50:00,74.92,74.94,74.65,74.69,11553.0,74.0806,74.1004,73.8136,73.8532,11553.0
2020-07-10 14:55:00,74.69,74.69,74.53,74.56,9528.0,73.8532,73.8532,73.695,73.7246,9528.0
2020-07-10 15:00:00,74.56,74.66,74.48,74.65,13866.0,73.7246,73.8235,73.6455,73.8136,13866.0
2020-07-10 15:05:00,74.65,74.81,74.61,74.78,17026.0,73.8136,73.9718,73.7741,73.9422,17026.0
2020-07-10 15:10:00,74.78,74.94,74.72,74.91,16521.0,73.9422,74.1004,73.8828,74.0707,16521.0
2020-07-10 15:15:00,74.89,74.94,74.81,74.93,16291.0,74.0509,74.1004,73.9718,74.0905,16291.0
2020-07-10 15:20:00,74.92,74.96,74.85,74.96,16982.0,74.0806,74.1202,74.0114,74.1202,16982.0
2020-07-10 15:25:00,74.95,75.02,74.88,75.0,27979.0,74.1103,74.1795,74.0411,74.1597,27979.0
2020-07-10 15:30:00,75.0,75.1,74.95,75.01,22861.0,74.1597,74.2586,74.1103,74.1696,22861.0
2020-07-10 15:35:00,74.99,75.07,74.92,75.03,37868.0,74.1498,74.2289,74.0806,74.1894,37868.0
2020-07-10 15:40:00,75.03,75.05,74.85,74.95,22265.0,74.1894,74.2091,74.0114,74.1103,22265.0
2020-07-10 15:45:00,74.96,75.17,74.96,75.16,27450.0,74.1202,74.3278,74.1202,74.3179,27450.0
2020-07-10 15:50:00,75.18,75.22,75.1,75.17,47908.0,74.3377,74.3772,74.2586,74.3278,47908.0
2020-07-10 15:55:00,75.15,75.27,75.13,75.24,105452.0,74.308,74.4267,74.2883,74.397,105452.0
2020-07-13 09:30:00,75.55,76.1,75.55,75.56,80707.0,74.7035,75.2474,74.7035,74.7134,80707.0
2020-07-13 09:35:00,75.61,75.67,74.84,74.93,31134.0,74.7629,74.8222,74.0015,74.0905,31134.0
2020-07-13 09:40:00,74.86,75.4,74.86,75.2,33150.0,74.0213,74.5552,74.0213,74.3575,33150.0
2020-07-13 09:45:00,75.17,75.29,74.96,75.1,53370.0,74.3278,74.4465,74.1202,74.2586,53370.0
2020-07-13 09:50:00,75.09,75.17,74.73,74.76,29067.0,74.2487,74.3278,73.8927,73.9224,29067.0
2020-07-13 09:55:00,74.77,74.93,74.69,74.69,15799.0,73.9323,74.0905,73.8532,73.8532,15799.0
2020-07-13 10:00:00,74.68,74.72,74.42,74.54,19595.0,73.8433,73.8828,73.5862,73.7049,19595.0
2020-07-13 10:05:00,74.53,74.87,74.53,74.79,29624.0,73.695,74.0312,73.695,73.9521,29624.0
2020-07-13 10:10:00,74.75,74.89,74.68,74.73,20499.0,73.9125,74.0509,73.8433,73.8927,20499.0
2020-07-13 10:15:00,74.73,75.22,74.73,75.22,27268.0,73.8927,74.3772,73.8927,74.3772,27268.0
2020-07-13 10:20:00,75.25,75.35,75.17,75.22,23823.0,74.4069,74.5058,74.3278,74.3772,23823.0
2020-07-13 10:25:00,75.25,75.66,75.25,75.65,14220.0,74.4069,74.8123,74.4069,74.8024,14220.0
2020-07-13 10:30:00,75.63,75.77,75.35,75.49,16287.0,74.7826,74.9211,74.5058,74.6442,16287.0
2020-07-13 10:35:00,75.47,75.49,75.07,75.08,10498.0,74.6244,74.6442,74.2289,74.2388,10498.0
2020-07-13 10:40:00,75.1,75.19,74.98,75.03,21466.0,74.2586,74.3476,74.1399,74.1894,21466.0
2020-07-13 10:45:00,75.03,75.27,74.87,75.21,14893.0,74.1894,74.4267,74.0312,74.3674,14893.0
2020-07-13 10:50:00,75.23,75.29,75.02,75.2,20659.0,74.3871,74.4465,74.1795,74.3575,20659.0
2020-07-13 10:55:00,75.18,75.54,75.12,75.51,18518.0,74.3377,74.6937,74.2784,74.664,18518.0
2020-07-13 11:00:00,75.52,75.8,75.38,75.79,33696.0,74.6739,74.9507,74.5354,74.9409,33696.0
2020-07-13 11:05:00,75.81,76.19,75.81,76.06,41702.0,74.9606,75.3364,74.9606,75.2078,41702.0
2020-07-13 11:10:00,76.03,76.06,75.73,75.73,22469.0,75.1782,75.2078,74.8815,74.8815,22469.0
2020-07-13 11:15:00,75.73,75.74,75.54,75.63,9866.0,74.8815,74.8914,74.6937,74.7826,9866.0
2020-07-13 11:20:00,75.62,75.64,75.41,75.63,13168.0,74.7728,74.7925,74.5651,74.7826,13168.0
2020-07-13 11:25:00,75.67,75.9,75.65,75.87,22899.0,74.8222,75.0496,74.8024,75.02,22899.0
2020-07-13 11:30:00,75.9,75.9,75.71,75.8,8333.0,75.0496,75.0496,74.8618,74.9507,8333.0
2020-07-13 11:35:00,75.82,75.82,75.61,75.76,11194.0,74.9705,74.9705,74.7629,74.9112,11194.0
2020-07-13 11:40:00,75.79,75.98,75.62,75.65,10815.0,74.9409,75.1287,74.7728,74.8024,10815.0
2020-07-13 11:45:00,75.63,75.66,75.48,75.65,8489.0,74.7826,74.8123,74.6343,74.8024,8489.0
2020-07-13 11:50:00,75.67,75.77,75.51,75.77,7780.0,74.8222,74.9211,74.664,74.9211,7780.0
2020-07-13 11:55:00,75.77,75.8,75.42,75.44,8565.0,74.9211,74.9507,74.575,74.5948,8565.0
2020-07-13 12:00:00,75.46,75.7,75.46,75.66,7845.0,74.6146,74.8519,74.6146,74.8123,7845.0
2020-07-13 12:05:00,75.67,75.68,75.47,75.47,8078.0,74.8222,74.8321,74.6244,74.6244,8078.0
2020-07-13 12:10:00,75.48,75.48,75.28,75.37,13388.0,74.6343,74.6343,74.4366,74.5256,13388.0
2020-07-13 12:15:00,75.38,75.42,75.33,75.37,7586.0,74.5354,74.575,74.486,74.5256,7586.0
2020-07-13 12:20:00,75.34,75.48,75.32,75.44,9637.0,74.4959,74.6343,74.4761,74.5948,9637.0
2020-07-13 12:25:00,75.41,75.42,75.18,75.22,17615.0,74.5651,74.575,74.3377,74.3772,17615.0
2020-07-13 12:30:00,75.2,75.43,75.17,75.41,10617.0,74.3575,74.5849,74.3278,74.5651,10617.0
2020-07-13 12:35:00,75.38,75.4,75.27,75.35,7376.0,74.5354,74.5552,74.4267,74.5058,7376.0
2020-07-13 12:40:00,75.38,75.68,75.38,75.68,4526.0,74.5354,74.8321,74.5354,74.8321,4526.0
2020-07-13 12:45:00,75.71,75.71,75.51,75.56,8010.0,74.8618,74.8618,74.664,74.7134,8010.0
2020-07-13 12:50:00,75.58,75.7,75.55,75.62,8400.0,74.7332,74.8519,74.7035,74.7728,8400.0
2020-07-13 12:55:00,75.59,75.66,75.56,75.59,5817.0,74.7431,74.8123,74.7134,74.7431,5817.0
2020-07-13 13:00:00,75.63,75.85,75.62,75.81,12743.0,74.7826,75.0002,74.7728,74.9606,12743.0
2020-07-13 13:05:00,75.81,75.95,75.76,75.94,9743.0,74.9606,75.0991,74.9112,75.0892,9743.0
2020-07-13 13:10:00,75.95,75.99,75.84,75.9,11556.0,75.0991,75.1386,74.9903,75.0496,11556.0
2020-07-13 13:15:00,75.88,76.1,75.87,75.96,14377.0,75.0298,75.2474,75.02,75.109,14377.0
2020-07-13 13:20:00,75.98,76.11,75.95,76.01,10569.0,75.1287,75.2573,75.0991,75.1584,10569.0
2020-07-13 13:25:00,76.0,76.05,75.8,75.88,15411.0,75.1485,75.1979,74.9507,75.0298,15411.0
2020-07-13 13:30:00,75.94,76.18,75.9,76.17,11733.0,75.0892,75.3265,75.0496,75.3166,11733.0
2020-07-13 13:35:00,76.15,76.2,76.01,76.02,11061.0,75.2968,75.3463,75.1584,75.1683,11061.0
2020-07-13 13:40:00,76.04,76.2,76.03,76.2,4546.0,75.1881,75.3463,75.1782,75.3463,4546.0
2020-07-13 13:45:00,76.2,76.26,76.01,76.04,8457.0,75.3463,75.4056,75.1584,75.1881,8457.0
2020-07-13 13:50:00,76.05,76.09,75.99,76.0,4922.0,75.1979,75.2375,75.1386,75.1485,4922.0
2020-07-13 13:55:00,75.98,76.01,75.89,75.91,13156.0,75.1287,75.1584,75.0397,75.0595,13156.0
2020-07-13 14:00:00,75.89,75.93,75.64,75.71,10333.0,75.0397,75.0793,74.7925,74.8618,10333.0
2020-07-13 14:05:00,75.7,75.81,75.27,75.33,14826.0,74.8519,74.9606,74.4267,74.486,14826.0
2020-07-13 14:10:00,75.35,75.44,75.24,75.33,18066.0,74.5058,74.5948,74.397,74.486,18066.0
2020-07-13 14:15:00,75.38,75.41,75.29,75.34,16063.0,74.5354,74.5651,74.4465,74.4959,16063.0
2020-07-13 14:20:00,75.32,75.34,75.1,75.15,14206.0,74.4761,74.4959,74.2586,74.308,14206.0
2020-07-13 14:25:00,75.15,75.2,74.86,74.87,37581.0,74.308,74.3575,74.0213,74.0312,37581.0
2020-07-13 14:30:00,74.88,75.0,74.81,75.0,16349.0,74.0411,74.1597,73.9718,74.1597,16349.0
2020-07-13 14:35:00,74.97,74.99,74.82,74.95,12649.0,74.13,74.1498,73.9817,74.1103,12649.0
2020-07-13 14:40:00,74.94,75.06,74.9,75.03,19180.0,74.1004,74.219,74.0608,74.1894,19180.0
2020-07-13 14:45:00,75.01,75.31,74.97,75.25,14297.0,74.1696,74.4662,74.13,74.4069,14297.0
2020-07-13 14:50:00,75.22,75.38,75.15,75.38,11616.0,74.3772,74.5354,74.308,74.5354,11616.0
2020-07-13 14:55:00,75.37,75.4,75.22,75.36,12191.0,74.5256,74.5552,74.3772,74.5157,12191.0
2020-07-13 15:00:00,75.41,75.41,75.0,75.03,11601.0,74.5651,74.5651,74.1597,74.1894,11601.0
2020-07-13 15:05:00,74.98,75.07,74.72,74.81,25477.0,74.1399,74.2289,73.8828,73.9718,25477.0
2020-07-13 15:10:00,74.81,74.96,74.73,74.73,15276.0,73.9718,74.1202,73.8927,73.8927,15276.0
2020-07-13 15:15:00,74.71,74.89,74.61,74.68,19830.0,73.873,74.0509,73.7741,73.8433,19830.0
2020-07-13 15:20:00,74.66,74.79,74.61,74.61,16759.0,73.8235,73.9521,73.7741,73.7741,16759.0
2020-07-13 15:25:00,74.59,74.7,74.43,74.47,24336.0,73.7543,73.8631,73.5961,73.6356,24336.0
2020-07-13 15:30:00,74.48,74.51,74.06,74.1,32855.0,73.6455,73.6752,73.2302,73.2698,32855.0
2020-07-13 15:35:00,74.09,74.23,73.87,73.92,34937.0,73.2599,73.3983,73.0424,73.0918,34937.0
2020-07-13 15:40:00,73.94,74.14,73.89,74.06,32054.0,73.1116,73.3093,73.0621,73.2302,32054.0
2020-07-13 15:45:00,74.04,74.04,73.71,73.72,44123.0,73.2105,73.2105,72.8842,72.894,44123.0
2020-07-13 15:50:00,73.75,73.84,73.65,73.66,69086.0,72.9237,73.0127,72.8248,72.8347,69086.0
2020-07-13 15:55:00,73.68,73.86,73.55,73.63,145797.0,72.8545,73.0325,72.726,72.8051,145797.0
2020-07-14 09:30:00,73.21,73.38,72.2,72.24,68442.0,72.3898,72.5579,71.3911,71.4306,68442.0
2020-07-14 09:35:00,72.26,72.73,72.1,72.73,20697.0,71.4504,71.9151,71.2922,71.9151,20697.0
2020-07-14 09:40:00,72.65,73.14,72.51,72.83,9813.0,71.836,72.3205,71.6976,72.014,9813.0
2020-07-14 09:45:00,72.92,73.07,72.69,72.93,21662.0,72.103,72.2513,71.8756,72.1129,21662.0
2020-07-14 09:50:00,72.88,72.94,72.48,72.89,16084.0,72.0635,72.1228,71.6679,72.0733,16084.0
2020-07-14 09:55:00,72.84,73.02,72.76,72.95,12288.0,72.0239,72.2019,71.9448,72.1327,12288.0
2020-07-14 10:00:00,72.97,73.12,72.81,72.89,17900.0,72.1525,72.3008,71.9942,72.0733,17900.0
2020-07-14 10:05:00,72.84,72.84,72.14,72.17,30234.0,72.0239,72.0239,71.3318,71.3614,30234.0
2020-07-14 10:10:00,72.19,72.37,71.86,71.98,34200.0,71.3812,71.5592,71.0549,71.1735,34200.0
2020-07-14 10:15:00,72.0,72.38,71.96,72.18,28185.0,71.1933,71.5691,71.1538,71.3713,28185.0
2020-07-14 10:20:00,72.2,72.68,72.17,72.53,9232.0,71.3911,71.8657,71.3614,71.7174,9232.0
2020-07-14 10:25:00,72.53,72.82,72.46,72.82,8249.0,71.7174,72.0041,71.6482,72.0041,8249.0
2020-07-14 10:30:00,72.84,73.05,72.75,72.93,30944.0,72.0239,72.2316,71.9349,72.1129,30944.0
2020-07-14 10:35:00,72.98,73.2,72.82,73.09,24581.0,72.1623,72.3799,72.0041,72.2711,24581.0
2020-07-14 10:40:00,73.08,73.17,72.98,73.03,8723.0,72.2612,72.3502,72.1623,72.2118,8723.0
2020-07-14 10:45:00,73.11,73.11,72.92,72.99,13427.0,72.2909,72.2909,72.103,72.1722,13427.0
2020-07-14 10:50:00,72.97,73.24,72.95,73.24,10515.0,72.1525,72.4194,72.1327,72.4194,10515.0
2020-07-14 10:55:00,73.23,73.23,72.86,72.86,11307.0,72.4095,72.4095,72.0437,72.0437,11307.0
2020-07-14 11:00:00,72.86,73.1,72.75,72.92,12989.0,72.0437,72.281,71.9349,72.103,12989.0
2020-07-14 11:05:00,72.88,72.99,72.69,72.76,15294.0,72.0635,72.1722,71.8756,71.9448,15294.0
2020-07-14 11:10:00,72.78,72.87,72.55,72.73,8789.0,71.9646,72.0536,71.7372,71.9151,8789.0
2020-07-14 11:15:00,72.73,72.81,72.51,72.55,6601.0,71.9151,71.9942,71.6976,71.7372,6601.0
2020-07-14 11:20:00,72.65,72.74,72.37,72.42,9652.0,71.836,71.925,71.5592,71.6086,9652.0
2020-07-14 11:25:00,72.37,72.59,72.31,72.53,76244.0,71.5592,71.7767,71.4998,71.7174,76244.0
2020-07-14 11:30:00,72.55,72.89,72.5,72.81,18872.0,71.7372,72.0733,71.6877,71.9942,18872.0
2020-07-14 11:35:00,72.81,72.83,72.6,72.63,7471.0,71.9942,72.014,71.7866,71.8163,7471.0
2020-07-14 11:40:00,72.63,72.87,72.63,72.86,7283.0,71.8163,72.0536,71.8163,72.0437,7283.0
2020-07-14 11:45:00,72.86,72.94,72.69,72.86,11829.0,72.0437,72.1228,71.8756,72.0437,11829.0
2020-07-14 11:50:00,72.87,72.89,72.63,72.67,14203.0,72.0536,72.0733,71.8163,71.8558,14203.0
2020-07-14 11:55:00,72.69,72.8,72.62,72.78,13246.0,71.8756,71.9844,71.8064,71.9646,13246.0
2020-07-14 12:00:00,72.83,72.93,72.82,72.9,13091.0,72.014,72.1129,72.0041,72.0832,13091.0
2020-07-14 12:05:00,72.89,72.89,72.66,72.75,36536.0,72.0733,72.0733,71.8459,71.9349,36536.0
2020-07-14 12:10:00,72.75,72.83,72.7,72.82,20450.0,71.9349,72.014,71.8855,72.0041,20450.0
2020-07-14 12:15:00,72.8,73.05,72.78,72.97,12330.0,71.9844,72.2316,71.9646,72.1525,12330.0
2020-07-14 12:20:00,72.94,73.12,72.94,72.95,33636.0,72.1228,72.3008,72.1228,72.1327,33636.0
2020-07-14 12:25:00,72.93,73.0,72.81,72.84,19878.0,72.1129,72.1821,71.9942,72.0239,19878.0
2020-07-14 12:30:00,72.85,73.03,72.85,72.94,5913.0,72.0338,72.2118,72.0338,72.1228,5913.0
2020-07-14 12:35:00,73.01,73.08,72.94,72.98,9209.0,72.192,72.2612,72.1228,72.1623,9209.0
2020-07-14 12:40:00,73.0,73.1,72.92,72.93,8525.0,72.1821,72.281,72.103,72.1129,8525.0
2020-07-14 12:45:00,72.95,73.18,72.95,73.12,3998.0,72.1327,72.3601,72.1327,72.3008,3998.0
2020-07-14 12:50:00,73.12,73.12,72.98,72.99,22557.0,72.3008,72.3008,72.1623,72.1722,22557.0
2020-07-14 12:55:00,72.97,73.01,72.84,73.01,26986.0,72.1525,72.192,72.0239,72.192,26986.0
2020-07-14 13:00:00,73.01,73.04,72.96,73.0,6190.0,72.192,72.2217,72.1426,72.1821,6190.0
2020-07-14 13:05:00,73.0,73.04,72.8,72.81,14778.0,72.1821,72.2217,71.9844,71.9942,14778.0
2020-07-14 13:10:00,72.81,72.89,72.76,72.8,7407.0,71.9942,72.0733,71.9448,71.9844,7407.0
2020-07-14 13:15:00,72.81,72.91,72.81,72.83,7865.0,71.9942,72.0931,71.9942,72.014,7865.0
2020-07-14 13:20:00,72.84,73.03,72.84,73.0,8166.0,72.0239,72.2118,72.0239,72.1821,8166.0
2020-07-14 13:25:00,73.01,73.04,72.96,72.96,8856.0,72.192,72.2217,72.1426,72.1426,8856.0
2020-07-14 13:30:00,72.94,73.03,72.93,73.0,8229.0,72.1228,72.2118,72.1129,72.1821,8229.0
2020-07-14 13:35:00,72.99,73.13,72.9,73.13,6465.0,72.1722,72.3107,72.0832,72.3107,6465.0
2020-07-14 13:40:00,73.13,73.21,73.07,73.18,7134.0,72.3107,72.3898,72.2513,72.3601,7134.0
2020-07-14 13:45:00,73.16,73.3,73.14,73.25,5817.0,72.3403,72.4788,72.3205,72.4293,5817.0
2020-07-14 13:50:00,73.2,73.32,73.2,73.27,6487.0,72.3799,72.4985,72.3799,72.4491,6487.0
2020-07-14 13:55:00,73.27,73.27,72.93,73.08,15282.0,72.4491,72.4491,72.1129,72.2612,15282.0
2020-07-14 14:00:00,73.1,73.34,72.97,73.26,15262.0,72.281,72.5183,72.1525,72.4392,15262.0
2020-07-14 14:05:00,73.21,73.23,73.05,73.09,6662.0,72.3898,72.4095,72.2316,72.2711,6662.0
2020-07-14 14:10:00,73.09,73.11,73.02,73.06,10019.0,72.2711,72.2909,72.2019,72.2414,10019.0
2020-07-14 14:15:00,73.08,73.17,73.03,73.15,18524.0,72.2612,72.3502,72.2118,72.3304,18524.0
2020-07-14 14:20:00,73.13,73.18,73.07,73.1,12832.0,72.3107,72.3601,72.2513,72.281,12832.0
2020-07-14 14:25:00,73.12,73.14,72.97,72.99,10494.0,72.3008,72.3205,72.1525,72.1722,10494.0
2020-07-14 14:30:00,73.01,73.1,73.0,73.0,8034.0,72.192,72.281,72.1821,72.1821,8034.0
2020-07-14 14:35:00,73.01,73.06,72.91,72.91,8122.0,72.192,72.2414,72.0931,72.0931,8122.0
2020-07-14 14:40:00,72.95,73.0,72.88,72.97,4900.0,72.1327,72.1821,72.0635,72.1525,4900.0
2020-07-14 14:45:00,72.95,73.03,72.85,72.9,49632.0,72.1327,72.2118,72.0338,72.0832,49632.0
2020-07-14 14:50:00,72.94,73.06,72.92,73.06,77319.0,72.1228,72.2414,72.103,72.2414,77319.0
2020-07-14 14:55:00,73.05,73.22,73.04,73.13,14222.0,72.2316,72.3997,72.2217,72.3107,14222.0
2020-07-14 15:00:00,73.16,73.23,72.96,72.98,128594.0,72.3403,72.4095,72.1426,72.1623,128594.0
2020-07-14 15:05:00,73.01,73.07,72.91,72.98,64257.0,72.192,72.2513,72.0931,72.1623,64257.0
2020-07-14 15:10:00,72.98,72.98,72.8,72.8,8381.0,72.1623,72.1623,71.9844,71.9844,8381.0
2020-07-14 15:15:00,72.82,72.88,72.67,72.83,13718.0,72.0041,72.0635,71.8558,72.014,13718.0
2020-07-14 15:20:00,72.85,72.99,72.83,72.93,10230.0,72.0338,72.1722,72.014,72.1129,10230.0
2020-07-14 15:25:00,72.93,73.03,72.91,72.95,10472.0,72.1129,72.2118,72.0931,72.1327,10472.0
2020-07-14 15:30:00,72.97,73.08,72.94,72.94,72094.0,72.1525,72.2612,72.1228,72.1228,72094.0
2020-07-14 15:35:00,72.93,73.07,72.87,73.05,47798.0,72.1129,72.2513,72.0536,72.2316,47798.0
2020-07-14 15:40:00,73.06,73.15,73.03,73.13,71676.0,72.2414,72.3304,72.2118,72.3107,71676.0
2020-07-14 15:45:00,73.12,73.42,73.09,73.34,39944.0,72.3008,72.5974,72.2711,72.5183,39944.0
2020-07-14 15:50:00,73.35,73.48,73.33,73.39,74244.0,72.5282,72.6567,72.5084,72.5677,74244.0
2020-07-14 15:55:00,73.37,73.54,73.33,73.51,190442.0,72.548,72.7161,72.5084,72.6864,190442.0
2020-07-15 09:30:00,76.6,76.9,76.01,76.89,76242.0,75.7418,76.0384,75.1584,76.0285,76242.0
2020-07-15 09:35:00,76.89,77.46,76.76,77.24,83459.0,76.0285,76.5921,75.9,76.3746,83459.0
2020-07-15 09:40:00,77.28,77.85,77.22,77.85,57926.0,76.4142,76.9778,76.3548,76.9778,57926.0
2020-07-15 09:45:00,77.92,78.29,77.74,78.08,72104.0,77.047,77.4128,76.869,77.2052,72104.0
2020-07-15 09:50:00,78.11,78.41,77.79,78.11,43857.0,77.2349,77.5315,76.9184,77.2349,43857.0
2020-07-15 09:55:00,78.05,78.09,77.69,77.95,38165.0,77.1755,77.2151,76.8196,77.0767,38165.0
2020-07-15 10:00:00,77.92,77.96,77.37,77.38,33999.0,77.047,77.0865,76.5032,76.513,33999.0
2020-07-15 10:05:00,77.39,77.48,77.14,77.22,26833.0,76.5229,76.6119,76.2757,76.3548,26833.0
2020-07-15 10:10:00,77.23,77.27,77.05,77.15,24606.0,76.3647,76.4043,76.1867,76.2856,24606.0
2020-07-15 10:15:00,77.14,77.97,77.02,77.9,79739.0,76.2757,77.0964,76.1571,77.0272,79739.0
2020-07-15 10:20:00,77.94,78.06,77.81,78.03,21029.0,77.0668,77.1854,76.9382,77.1558,21029.0
2020-07-15 10:25:00,78.0,78.35,78.0,78.25,19128.0,77.1261,77.4722,77.1261,77.3733,19128.0
2020-07-15 10:30:00,78.27,78.85,78.27,78.84,35900.0,77.3931,77.9666,77.3931,77.9567,35900.0
2020-07-15 10:35:00,78.83,78.93,78.7,78.82,40113.0,77.9468,78.0457,77.8183,77.9369,40113.0
2020-07-15 10:40:00,78.8,79.49,78.77,79.31,113099.0,77.9171,78.5994,77.8875,78.4214,113099.0
2020-07-15 10:45:00,79.35,79.35,78.97,79.06,33428.0,78.461,78.461,78.0852,78.1742,33428.0
2020-07-15 10:50:00,79.09,79.19,78.95,79.06,29992.0,78.2039,78.3028,78.0655,78.1742,29992.0
2020-07-15 10:55:00,79.05,79.33,78.87,79.33,33989.0,78.1643,78.4412,77.9863,78.4412,33989.0
2020-07-15 11:00:00,79.34,79.43,78.99,79.08,58763.0,78.4511,78.5401,78.105,78.194,58763.0
2020-07-15 11:05:00,79.09,79.15,78.7,78.8,93295.0,78.2039,78.2632,77.8183,77.9171,93295.0
2020-07-15 11:10:00,78.78,78.84,78.43,78.64,107801.0,77.8974,77.9567,77.5513,77.7589,107801.0
2020-07-15 11:15:00,78.6,78.61,78.24,78.43,21037.0,77.7194,77.7293,77.3634,77.5513,21037.0
2020-07-15 11:20:00,78.43,78.46,78.07,78.22,61408.0,77.5513,77.5809,77.1953,77.3436,61408.0
2020-07-15 11:25:00,78.25,78.68,78.25,78.54,28653.0,77.3733,77.7985,77.3733,77.66,28653.0
2020-07-15 11:30:00,78.52,78.93,78.5,78.9,16352.0,77.6403,78.0457,77.6205,78.016,16352.0
2020-07-15 11:35:00,78.88,79.04,78.78,78.95,29507.0,77.9962,78.1544,77.8974,78.0655,29507.0
2020-07-15 11:40:00,78.93,79.1,78.74,79.06,45569.0,78.0457,78.2138,77.8578,78.1742,45569.0
2020-07-15 11:45:00,79.09,79.12,78.42,78.61,26409.0,78.2039,78.2335,77.5414,77.7293,26409.0
2020-07-15 11:50:00,78.6,78.85,78.57,78.79,18999.0,77.7194,77.9666,77.6897,77.9072,18999.0
2020-07-15 11:55:00,78.79,78.9,78.62,78.63,47648.0,77.9072,78.016,77.7391,77.749,47648.0
2020-07-15 12:00:00,78.62,78.69,78.44,78.5,84920.0,77.7391,77.8084,77.5612,77.6205,84920.0
2020-07-15 12:05:00,78.55,78.8,78.49,78.73,41258.0,77.6699,77.9171,77.6106,77.8479,41258.0
2020-07-15 12:10:00,78.69,78.95,78.57,78.93,55179.0,77.8084,78.0655,77.6897,78.0457,55179.0
2020-07-15 12:15:00,78.93,79.01,78.9,78.98,33046.0,78.0457,78.1248,78.016,78.0951,33046.0
2020-07-15 12:20:00,78.95,79.1,78.87,79.09,42375.0,78.0655,78.2138,77.9863,78.2039,42375.0
2020-07-15 12:25:00,79.1,79.26,79.06,79.2,27726.0,78.2138,78.372,78.1742,78.3127,27726.0
2020-07-15 12:30:00,79.19,79.27,79.06,79.2,33704.0,78.3028,78.3819,78.1742,78.3127,33704.0
2020-07-15 12:35:00,79.18,79.26,78.92,78.94,12662.0,78.2929,78.372,78.0358,78.0556,12662.0
2020-07-15 12:40:00,78.93,79.02,78.87,78.94,11026.0,78.0457,78.1347,77.9863,78.0556,11026.0
2020-07-15 12:45:00,78.94,79.26,78.91,79.25,19145.0,78.0556,78.372,78.0259,78.3621,19145.0
2020-07-15 12:50:00,79.26,79.35,79.18,79.26,19325.0,78.372,78.461,78.2929,78.372,19325.0
2020-07-15 12:55:00,79.24,79.59,79.21,79.57,26074.0,78.3522,78.6983,78.3225,78.6785,26074.0
2020-07-15 13:00:00,79.55,79.7,79.5,79.62,19972.0,78.6587,78.807,78.6093,78.7279,19972.0
2020-07-15 13:05:00,79.58,79.68,79.48,79.59,33925.0,78.6884,78.7873,78.5895,78.6983,33925.0
2020-07-15 13:10:00,79.64,79.65,79.51,79.56,14547.0,78.7477,78.7576,78.6192,78.6686,14547.0
2020-07-15 13:15:00,79.55,79.71,79.49,79.7,12489.0,78.6587,78.8169,78.5994,78.807,12489.0
2020-07-15 13:20:00,79.73,79.81,79.6,79.72,21417.0,78.8367,78.9158,78.7082,78.8268,21417.0
2020-07-15 13:25:00,79.7,79.71,79.5,79.53,34727.0,78.807,78.8169,78.6093,78.639,34727.0
2020-07-15 13:30:00,79.49,79.78,79.49,79.65,35659.0,78.5994,78.8862,78.5994,78.7576,35659.0
2020-07-15 13:35:00,79.6,79.78,79.6,79.71,11564.0,78.7082,78.8862,78.7082,78.8169,11564.0
2020-07-15 13:40:00,79.69,79.82,79.67,79.73,15483.0,78.7972,78.9257,78.7774,78.8367,15483.0
2020-07-15 13:45:00,79.75,79.76,79.62,79.7,18256.0,78.8565,78.8664,78.7279,78.807,18256.0
2020-07-15 13:50:00,79.7,79.79,79.61,79.66,159392.0,78.807,78.896,78.7181,78.7675,159392.0
2020-07-15 13:55:00,79.68,79.73,79.52,79.67,87234.0,78.7873,78.8367,78.6291,78.7774,87234.0
2020-07-15 14:00:00,79.67,80.05,79.62,80.0,71346.0,78.7774,79.1531,78.7279,79.1037,71346.0
2020-07-15 14:05:00,79.99,80.07,79.94,80.06,34925.0,79.0938,79.1729,79.0444,79.163,34925.0
2020-07-15 14:10:00,80.05,80.17,80.02,80.14,20138.0,79.1531,79.2718,79.1235,79.2421,20138.0
2020-07-15 14:15:00,80.13,80.52,80.1,80.39,56015.0,79.2322,79.6179,79.2026,79.4893,56015.0
2020-07-15 14:20:00,80.4,80.51,80.26,80.32,41230.0,79.4992,79.608,79.3608,79.4201,41230.0
2020-07-15 14:25:00,80.29,80.44,80.28,80.37,19846.0,79.3904,79.5388,79.3806,79.4695,19846.0
2020-07-15 14:30:00,80.34,80.39,80.18,80.24,29293.0,79.4399,79.4893,79.2817,79.341,29293.0
2020-07-15 14:35:00,80.23,80.29,80.17,80.23,22723.0,79.3311,79.3904,79.2718,79.3311,22723.0
2020-07-15 14:40:00,80.23,80.35,80.06,80.06,17010.0,79.3311,79.4498,79.163,79.163,17010.0
2020-07-15 14:45:00,80.02,80.11,80.01,80.04,20718.0,79.1235,79.2125,79.1136,79.1432,20718.0
2020-07-15 14:50:00,80.06,80.07,79.73,79.8,35550.0,79.163,79.1729,78.8367,78.9059,35550.0
2020-07-15 14:55:00,79.78,80.07,79.76,79.94,41024.0,78.8862,79.1729,78.8664,79.0444,41024.0
2020-07-15 15:00:00,79.92,80.15,79.92,80.04,20661.0,79.0246,79.252,79.0246,79.1432,20661.0
2020-07-15 15:05:00,80.05,80.17,79.99,80.08,29441.0,79.1531,79.2718,79.0938,79.1828,29441.0
2020-07-15 15:10:00,80.05,80.2,80.03,80.09,23419.0,79.1531,79.3014,79.1334,79.1927,23419.0
2020-07-15 15:15:00,80.06,80.33,79.96,80.33,25621.0,79.163,79.43,79.0641,79.43,25621.0
2020-07-15 15:20:00,80.34,80.42,80.28,80.38,29633.0,79.4399,79.519,79.3806,79.4794,29633.0
2020-07-15 15:25:00,80.39,80.5,80.29,80.45,37220.0,79.4893,79.5981,79.3904,79.5486,37220.0
2020-07-15 15:30:00,80.45,80.6,80.41,80.47,59029.0,79.5486,79.697,79.5091,79.5684,59029.0
2020-07-15 15:35:00,80.48,80.65,80.46,80.65,46197.0,79.5783,79.7464,79.5585,79.7464,46197.0
2020-07-15 15:40:00,80.64,80.83,80.53,80.67,118714.0,79.7365,79.9244,79.6277,79.7662,118714.0
2020-07-15 15:45:00,80.69,81.39,80.69,81.39,165852.0,79.786,80.4781,79.786,80.4781,165852.0
2020-07-15 15:50:00,81.4,81.48,80.75,80.88,171964.0,80.488,80.5671,79.8453,79.9738,171964.0
2020-07-15 15:55:00,80.88,81.05,80.77,80.95,242882.0,79.9738,80.1419,79.8651,80.043,242882.0
2020-07-16 09:30:00,79.8,80.58,78.95,79.1,104645.0,78.9059,79.6772,78.0655,78.2138,104645.0
2020-07-16 09:35:00,79.2,79.82,79.1,79.59,33570.0,78.3127,78.9257,78.2138,78.6983,33570.0
2020-07-16 09:40:00,79.54,79.9,79.37,79.71,25023.0,78.6488,79.0048,78.4807,78.8169,25023.0
2020-07-16 09:45:00,79.68,80.05,79.53,79.9,34476.0,78.7873,79.1531,78.639,79.0048,34476.0
2020-07-16 09:50:00,79.79,80.46,79.72,80.22,38237.0,78.896,79.5585,78.8268,79.3212,38237.0
2020-07-16 09:55:00,80.23,80.33,79.99,80.06,26571.0,79.3311,79.43,79.0938,79.163,26571.0
2020-07-16 10:00:00,80.02,80.2,79.46,79.58,25433.0,79.1235,79.3014,78.5697,78.6884,25433.0
2020-07-16 10:05:00,79.52,79.63,79.28,79.34,61307.0,78.6291,78.7378,78.3918,78.4511,61307.0
2020-07-16 10:10:00,79.37,80.12,79.36,80.12,28920.0,78.4807,79.2223,78.4709,79.2223,28920.0
2020-07-16 10:15:00,80.07,80.12,79.81,79.9,24006.0,79.1729,79.2223,78.9158,79.0048,24006.0
2020-07-16 10:20:00,79.89,79.94,79.7,79.71,45688.0,78.9949,79.0444,78.807,78.8169,45688.0
2020-07-16 10:25:00,79.75,79.83,79.5,79.67,15500.0,78.8565,78.9356,78.6093,78.7774,15500.0
2020-07-16 10:30:00,79.68,79.83,79.6,79.71,7599.0,78.7873,78.9356,78.7082,78.8169,7599.0
2020-07-16 10:35:00,79.7,79.86,79.6,79.8,10303.0,78.807,78.9653,78.7082,78.9059,10303.0
2020-07-16 10:40:00,79.81,79.88,79.76,79.84,7374.0,78.9158,78.985,78.8664,78.9455,7374.0
2020-07-16 10:45:00,79.8,79.89,79.7,79.76,10930.0,78.9059,78.9949,78.807,78.8664,10930.0
2020-07-16 10:50:00,79.67,79.82,79.63,79.79,12510.0,78.7774,78.9257,78.7378,78.896,12510.0
2020-07-16 10:55:00,79.81,79.82,79.61,79.76,10370.0,78.9158,78.9257,78.7181,78.8664,10370.0
2020-07-16 11:00:00,79.76,79.8,79.58,79.66,19159.0,78.8664,78.9059,78.6884,78.7675,19159.0
2020-07-16 11:05:00,79.66,79.82,79.43,79.45,30331.0,78.7675,78.9257,78.5401,78.5598,30331.0
2020-07-16 11:10:00,79.45,79.66,79.44,79.6,13606.0,78.5598,78.7675,78.55,78.7082,13606.0
2020-07-16 11:15:00,79.66,79.72,79.43,79.71,48999.0,78.7675,78.8268,78.5401,78.8169,48999.0
2020-07-16 11:20:00,79.69,79.79,79.61,79.74,23139.0,78.7972,78.896,78.7181,78.8466,23139.0
2020-07-16 11:25:00,79.75,80.03,79.73,79.98,12532.0,78.8565,79.1334,78.8367,79.0839,12532.0
2020-07-16 11:30:00,79.95,80.04,79.76,79.81,8982.0,79.0542,79.1432,78.8664,78.9158,8982.0
2020-07-16 11:35:00,79.82,79.97,79.75,79.94,8669.0,78.9257,79.074,78.8565,79.0444,8669.0
2020-07-16 11:40:00,79.97,80.12,79.89,80.05,10670.0,79.074,79.2223,78.9949,79.1531,10670.0
2020-07-16 11:45:00,80.03,80.07,79.86,80.0,15366.0,79.1334,79.1729,78.9653,79.1037,15366.0
2020-07-16 11:50:00,80.03,80.14,79.95,80.09,13319.0,79.1334,79.2421,79.0542,79.1927,13319.0
2020-07-16 11:55:00,80.1,80.28,80.09,80.26,14190.0,79.2026,79.3806,79.1927,79.3608,14190.0
2020-07-16 12:00:00,80.27,80.3,80.07,80.29,13527.0,79.3707,79.4003,79.1729,79.3904,13527.0
2020-07-16 12:05:00,80.31,80.42,80.25,80.41,12242.0,79.4102,79.519,79.3509,79.5091,12242.0
2020-07-16 12:10:00,80.42,80.46,80.19,80.19,13579.0,79.519,79.5585,79.2916,79.2916,13579.0
2020-07-16 12:15:00,80.26,80.29,80.11,80.18,7500.0,79.3608,79.3904,79.2125,79.2817,7500.0
2020-07-16 12:20:00,80.19,80.27,80.19,80.27,8019.0,79.2916,79.3707,79.2916,79.3707,8019.0
2020-07-16 12:25:00,80.27,80.37,80.26,80.32,14813.0,79.3707,79.4695,79.3608,79.4201,14813.0
2020-07-16 12:30:00,80.32,80.34,80.06,80.06,10323.0,79.4201,79.4399,79.163,79.163,10323.0
2020-07-16 12:35:00,80.09,80.19,80.0,80.12,10696.0,79.1927,79.2916,79.1037,79.2223,10696.0
2020-07-16 12:40:00,80.12,80.3,80.1,80.21,12894.0,79.2223,79.4003,79.2026,79.3113,12894.0
2020-07-16 12:45:00,80.2,80.31,80.12,80.31,9480.0,79.3014,79.4102,79.2223,79.4102,9480.0
2020-07-16 12:50:00,80.31,80.32,80.17,80.21,8734.0,79.4102,79.4201,79.2718,79.3113,8734.0
2020-07-16 12:55:00,80.18,80.21,80.0,80.07,26637.0,79.2817,79.3113,79.1037,79.1729,26637.0
2020-07-16 13:00:00,80.09,80.24,80.05,80.15,17809.0,79.1927,79.341,79.1531,79.252,17809.0
2020-07-16 13:05:00,80.16,80.38,80.14,80.38,14880.0,79.2619,79.4794,79.2421,79.4794,14880.0
2020-07-16 13:10:00,80.37,80.52,80.32,80.51,16327.0,79.4695,79.6179,79.4201,79.608,16327.0
2020-07-16 13:15:00,80.54,80.61,80.5,80.58,9022.0,79.6376,79.7069,79.5981,79.6772,9022.0
2020-07-16 13:20:00,80.57,80.57,80.47,80.49,9803.0,79.6673,79.6673,79.5684,79.5882,9803.0
2020-07-16 13:25:00,80.48,80.62,80.39,80.61,13943.0,79.5783,79.7167,79.4893,79.7069,13943.0
2020-07-16 13:30:00,80.62,80.63,80.41,80.43,10484.0,79.7167,79.7266,79.5091,79.5289,10484.0
2020-07-16 13:35:00,80.44,80.52,80.41,80.49,53206.0,79.5388,79.6179,79.5091,79.5882,53206.0
2020-07-16 13:40:00,80.52,80.62,80.47,80.62,10053.0,79.6179,79.7167,79.5684,79.7167,10053.0
2020-07-16 13:45:00,80.61,80.85,80.59,80.8,12490.0,79.7069,79.9442,79.6871,79.8947,12490.0
2020-07-16 13:50:00,80.79,80.9,80.75,80.81,18441.0,79.8848,79.9936,79.8453,79.9046,18441.0
2020-07-16 13:55:00,80.83,80.84,80.74,80.78,11820.0,79.9244,79.9343,79.8354,79.8749,11820.0
2020-07-16 14:00:00,80.78,81.03,80.77,81.02,47079.0,79.8749,80.1221,79.8651,80.1123,47079.0
2020-07-16 14:05:00,81.02,81.02,80.78,80.82,18884.0,80.1123,80.1123,79.8749,79.9145,18884.0
2020-07-16 14:10:00,80.83,80.98,80.82,80.98,11852.0,79.9244,80.0727,79.9145,80.0727,11852.0
2020-07-16 14:15:00,80.98,81.02,80.93,81.01,29502.0,80.0727,80.1123,80.0233,80.1024,29502.0
2020-07-16 14:20:00,81.01,81.05,80.97,81.02,15638.0,80.1024,80.1419,80.0628,80.1123,15638.0
2020-07-16 14:25:00,81.02,81.06,80.98,81.04,12978.0,80.1123,80.1518,80.0727,80.132,12978.0
2020-07-16 14:30:00,81.04,81.04,80.92,81.02,13818.0,80.132,80.132,80.0134,80.1123,13818.0
2020-07-16 14:35:00,81.0,81.0,80.91,80.95,13053.0,80.0925,80.0925,80.0035,80.043,13053.0
2020-07-16 14:40:00,80.96,81.04,80.93,80.94,21599.0,80.0529,80.132,80.0233,80.0332,21599.0
2020-07-16 14:45:00,80.92,80.99,80.8,80.81,26635.0,80.0134,80.0826,79.8947,79.9046,26635.0
2020-07-16 14:50:00,80.82,80.86,80.69,80.71,16177.0,79.9145,79.9541,79.786,79.8057,16177.0
2020-07-16 14:55:00,80.72,80.79,80.63,80.71,18431.0,79.8156,79.8848,79.7266,79.8057,18431.0
2020-07-16 15:00:00,80.74,80.8,80.67,80.74,17012.0,79.8354,79.8947,79.7662,79.8354,17012.0
2020-07-16 15:05:00,80.73,80.81,80.69,80.75,21452.0,79.8255,79.9046,79.786,79.8453,21452.0
2020-07-16 15:10:00,80.75,80.78,80.65,80.72,20330.0,79.8453,79.8749,79.7464,79.8156,20330.0
2020-07-16 15:15:00,80.72,80.82,80.64,80.79,27885.0,79.8156,79.9145,79.7365,79.8848,27885.0
2020-07-16 15:20:00,80.79,80.9,80.79,80.88,21543.0,79.8848,79.9936,79.8848,79.9738,21543.0
2020-07-16 15:25:00,80.88,81.1,80.85,81.1,27352.0,79.9738,80.1914,79.9442,80.1914,27352.0
2020-07-16 15:30:00,81.09,81.18,80.98,81.11,42500.0,80.1815,80.2705,80.0727,80.2013,42500.0
2020-07-16 15:35:00,81.1,81.17,80.99,81.09,29384.0,80.1914,80.2606,80.0826,80.1815,29384.0
2020-07-16 15:40:00,81.09,81.22,81.05,81.07,50790.0,80.1815,80.31,80.1419,80.1617,50790.0
2020-07-16 15:45:00,81.08,81.12,81.01,81.08,61163.0,80.1716,80.2111,80.1024,80.1716,61163.0
2020-07-16 15:50:00,81.07,81.07,80.94,81.01,73254.0,80.1617,80.1617,80.0332,80.1024,73254.0
2020-07-16 15:55:00,81.01,81.06,80.85,80.9,141592.0,80.1024,80.1518,79.9442,79.9936,141592.0
2020-07-17 09:30:00,80.77,80.77,79.39,79.56,111443.0,79.8651,79.8651,78.5005,78.6686,111443.0
2020-07-17 09:35:00,79.49,79.69,79.31,79.34,15021.0,78.5994,78.7972,78.4214,78.4511,15021.0
2020-07-17 09:40:00,79.4,79.88,79.39,79.81,8292.0,78.5104,78.985,78.5005,78.9158,8292.0
2020-07-17 09:45:00,79.83,80.17,79.81,80.07,22678.0,78.9356,79.2718,78.9158,79.1729,22678.0
2020-07-17 09:50:00,80.02,80.24,79.69,79.89,12981.0,79.1235,79.341,78.7972,78.9949,12981.0
2020-07-17 09:55:00,79.89,79.89,79.38,79.47,22851.0,78.9949,78.9949,78.4906,78.5796,22851.0
2020-07-17 10:00:00,79.46,79.57,78.85,79.0,33738.0,78.5697,78.6785,77.9666,78.1149,33738.0
2020-07-17 10:05:00,79.02,79.39,78.98,79.26,14029.0,78.1347,78.5005,78.0951,78.372,14029.0
2020-07-17 10:10:00,79.25,79.39,79.2,79.2,10877.0,78.3621,78.5005,78.3127,78.3127,10877.0
2020-07-17 10:15:00,79.15,79.4,79.15,79.35,27491.0,78.2632,78.5104,78.2632,78.461,27491.0
2020-07-17 10:20:00,79.36,79.36,78.79,78.86,41781.0,78.4709,78.4709,77.9072,77.9765,41781.0
2020-07-17 10:25:00,78.87,78.96,78.77,78.96,33820.0,77.9863,78.0753,77.8875,78.0753,33820.0
2020-07-17 10:30:00,78.98,79.0,78.77,78.77,33861.0,78.0951,78.1149,77.8875,77.8875,33861.0
2020-07-17 10:35:00,78.77,78.94,78.77,78.89,19414.0,77.8875,78.0556,77.8875,78.0061,19414.0
2020-07-17 10:40:00,78.91,78.98,78.86,78.92,15189.0,78.0259,78.0951,77.9765,78.0358,15189.0
2020-07-17 10:45:00,78.89,79.11,78.86,79.11,23939.0,78.0061,78.2237,77.9765,78.2237,23939.0
2020-07-17 10:50:00,79.11,79.17,78.97,78.98,11099.0,78.2237,78.283,78.0852,78.0951,11099.0
2020-07-17 10:55:00,78.97,79.11,78.96,79.09,11883.0,78.0852,78.2237,78.0753,78.2039,11883.0
2020-07-17 11:00:00,79.09,79.15,78.89,78.92,11382.0,78.2039,78.2632,78.0061,78.0358,11382.0
2020-07-17 11:05:00,78.92,78.95,78.73,78.9,19996.0,78.0358,78.0655,77.8479,78.016,19996.0
2020-07-17 11:10:00,78.95,78.99,78.86,78.97,32208.0,78.0655,78.105,77.9765,78.0852,32208.0
2020-07-17 11:15:00,78.98,79.02,78.83,78.86,16881.0,78.0951,78.1347,77.9468,77.9765,16881.0
2020-07-17 11:20:00,78.87,78.98,78.78,78.82,21124.0,77.9863,78.0951,77.8974,77.9369,21124.0
2020-07-17 11:25:00,78.78,78.82,78.61,78.75,16169.0,77.8974,77.9369,77.7293,77.8677,16169.0
2020-07-17 11:30:00,78.78,78.82,78.67,78.69,7660.0,77.8974,77.9369,77.7886,77.8084,7660.0
2020-07-17 11:35:00,78.68,78.75,78.54,78.57,19022.0,77.7985,77.8677,77.66,77.6897,19022.0
2020-07-17 11:40:00,78.57,78.6,78.51,78.58,12774.0,77.6897,77.7194,77.6304,77.6996,12774.0
2020-07-17 11:45:00,78.58,78.64,78.56,78.64,13577.0,77.6996,77.7589,77.6798,77.7589,13577.0
2020-07-17 11:50:00,78.63,78.9,78.62,78.9,8790.0,77.749,78.016,77.7391,78.016,8790.0
2020-07-17 11:55:00,78.92,79.03,78.9,78.93,8028.0,78.0358,78.1446,78.016,78.0457,8028.0
2020-07-17 12:00:00,78.95,79.03,78.87,78.95,7902.0,78.0655,78.1446,77.9863,78.0655,7902.0
2020-07-17 12:05:00,78.95,79.04,78.91,78.95,7040.0,78.0655,78.1544,78.0259,78.0655,7040.0
2020-07-17 12:10:00,78.95,79.16,78.89,79.11,21928.0,78.0655,78.2731,78.0061,78.2237,21928.0
2020-07-17 12:15:00,79.1,79.28,79.06,79.06,33439.0,78.2138,78.3918,78.1742,78.1742,33439.0
2020-07-17 12:20:00,79.05,79.08,79.0,79.08,8836.0,78.1643,78.194,78.1149,78.194,8836.0
2020-07-17 12:25:00,79.12,79.17,79.02,79.08,8004.0,78.2335,78.283,78.1347,78.194,8004.0
2020-07-17 12:30:00,79.08,79.12,79.0,79.09,5379.0,78.194,78.2335,78.1149,78.2039,5379.0
2020-07-17 12:35:00,79.12,79.15,78.98,79.05,6741.0,78.2335,78.2632,78.0951,78.1643,6741.0
2020-07-17 12:40:00,79.05,79.08,79.01,79.02,4680.0,78.1643,78.194,78.1248,78.1347,4680.0
2020-07-17 12:45:00,79.03,79.07,78.99,79.05,7131.0,78.1446,78.1841,78.105,78.1643,7131.0
2020-07-17 12:50:00,79.05,79.15,79.03,79.11,9000.0,78.1643,78.2632,78.1446,78.2237,9000.0
2020-07-17 12:55:00,79.12,79.16,79.01,79.01,16775.0,78.2335,78.2731,78.1248,78.1248,16775.0
2020-07-17 13:00:00,79.01,79.11,78.97,79.09,8168.0,78.1248,78.2237,78.0852,78.2039,8168.0
2020-07-17 13:05:00,79.11,79.17,79.07,79.14,7510.0,78.2237,78.283,78.1841,78.2533,7510.0
2020-07-17 13:10:00,79.13,79.19,79.09,79.19,7628.0,78.2434,78.3028,78.2039,78.3028,7628.0
2020-07-17 13:15:00,79.18,79.18,78.97,79.02,11665.0,78.2929,78.2929,78.0852,78.1347,11665.0
2020-07-17 13:20:00,79.03,79.05,78.92,79.05,9462.0,78.1446,78.1643,78.0358,78.1643,9462.0
2020-07-17 13:25:00,79.09,79.15,79.07,79.09,10154.0,78.2039,78.2632,78.1841,78.2039,10154.0
2020-07-17 13:30:00,79.1,79.16,79.07,79.1,10781.0,78.2138,78.2731,78.1841,78.2138,10781.0
2020-07-17 13:35:00,79.09,79.1,79.04,79.04,9001.0,78.2039,78.2138,78.1544,78.1544,9001.0
2020-07-17 13:40:00,79.05,79.12,79.0,79.11,14150.0,78.1643,78.2335,78.1149,78.2237,14150.0
2020-07-17 13:45:00,79.11,79.11,79.02,79.03,10674.0,78.2237,78.2237,78.1347,78.1446,10674.0
2020-07-17 13:50:00,79.0,79.07,78.95,79.07,11297.0,78.1149,78.1841,78.0655,78.1841,11297.0
2020-07-17 13:55:00,79.07,79.09,79.02,79.05,9154.0,78.1841,78.2039,78.1347,78.1643,9154.0
2020-07-17 14:00:00,79.05,79.06,78.95,79.02,11625.0,78.1643,78.1742,78.0655,78.1347,11625.0
2020-07-17 14:05:00,79.01,79.11,79.0,79.11,10821.0,78.1248,78.2237,78.1149,78.2237,10821.0
2020-07-17 14:10:00,79.09,79.1,78.98,79.1,26747.0,78.2039,78.2138,78.0951,78.2138,26747.0
2020-07-17 14:15:00,79.1,79.28,79.09,79.24,18059.0,78.2138,78.3918,78.2039,78.3522,18059.0
2020-07-17 14:20:00,79.24,79.24,79.11,79.17,29930.0,78.3522,78.3522,78.2237,78.283,29930.0
2020-07-17 14:25:00,79.17,79.27,79.17,79.24,8620.0,78.283,78.3819,78.283,78.3522,8620.0
2020-07-17 14:30:00,79.22,79.44,79.22,79.44,10622.0,78.3324,78.55,78.3324,78.55,10622.0
2020-07-17 14:35:00,79.43,79.62,79.43,79.62,8015.0,78.5401,78.7279,78.5401,78.7279,8015.0
2020-07-17 14:40:00,79.62,79.68,79.56,79.58,12446.0,78.7279,78.7873,78.6686,78.6884,12446.0
2020-07-17 14:45:00,79.6,79.62,79.48,79.58,9876.0,78.7082,78.7279,78.5895,78.6884,9876.0
2020-07-17 14:50:00,79.58,79.6,79.45,79.45,21914.0,78.6884,78.7082,78.5598,78.5598,21914.0
2020-07-17 14:55:00,79.45,79.51,79.45,79.46,11610.0,78.5598,78.6192,78.5598,78.5697,11610.0
2020-07-17 15:00:00,79.45,79.51,79.35,79.51,20836.0,78.5598,78.6192,78.461,78.6192,20836.0
2020-07-17 15:05:00,79.51,79.64,79.48,79.58,41419.0,78.6192,78.7477,78.5895,78.6884,41419.0
2020-07-17 15:10:00,79.58,79.58,79.46,79.47,8901.0,78.6884,78.6884,78.5697,78.5796,8901.0
2020-07-17 15:15:00,79.46,79.65,79.46,79.63,11522.0,78.5697,78.7576,78.5697,78.7378,11522.0
2020-07-17 15:20:00,79.62,79.74,79.6,79.73,14567.0,78.7279,78.8466,78.7082,78.8367,14567.0
2020-07-17 15:25:00,79.74,79.78,79.72,79.76,15549.0,78.8466,78.8862,78.8268,78.8664,15549.0
2020-07-17 15:30:00,79.77,79.86,79.75,79.81,25592.0,78.8763,78.9653,78.8565,78.9158,25592.0
2020-07-17 15:35:00,79.81,79.83,79.73,79.79,22968.0,78.9158,78.9356,78.8367,78.896,22968.0
2020-07-17 15:40:00,79.8,79.85,79.73,79.79,30214.0,78.9059,78.9554,78.8367,78.896,30214.0
2020-07-17 15:45:00,79.79,79.93,79.75,79.93,43699.0,78.896,79.0345,78.8565,79.0345,43699.0
2020-07-17 15:50:00,79.92,79.97,79.81,79.86,152276.0,79.0246,79.074,78.9158,78.9653,152276.0
2020-07-17 15:55:00,79.87,79.91,79.71,79.9,204166.0,78.9751,79.0147,78.8169,79.0048,204166.0
2020-07-20 09:30:00,79.44,80.29,79.25,80.25,27610.0,78.55,79.3904,78.3621,79.3509,27610.0
2020-07-20 09:35:00,80.32,80.32,79.4,79.88,13108.0,79.4201,79.4201,78.5104,78.985,13108.0
2020-07-20 09:40:00,79.79,79.98,79.53,79.63,12473.0,78.896,79.0839,78.639,78.7378,12473.0
2020-07-20 09:45:00,79.63,79.69,79.03,79.03,11983.0,78.7378,78.7972,78.1446,78.1446,11983.0
2020-07-20 09:50:00,79.03,79.21,78.8,79.06,22444.0,78.1446,78.3225,77.9171,78.1742,22444.0
2020-07-20 09:55:00,78.96,79.13,78.71,78.88,15125.0,78.0753,78.2434,77.8281,77.9962,15125.0
2020-07-20 10:00:00,78.9,78.9,78.62,78.68,18738.0,78.016,78.016,77.7391,77.7985,18738.0
2020-07-20 10:05:00,78.68,79.0,78.63,78.72,8864.0,77.7985,78.1149,77.749,77.838,8864.0
2020-07-20 10:10:00,78.73,78.73,78.31,78.37,12571.0,77.8479,77.8479,77.4326,77.4919,12571.0
2020-07-20 10:15:00,78.34,78.65,78.31,78.35,26328.0,77.4623,77.7688,77.4326,77.4722,26328.0
2020-07-20 10:20:00,78.41,78.46,78.19,78.3,10835.0,77.5315,77.5809,77.314,77.4227,10835.0
2020-07-20 10:25:00,78.33,78.48,78.27,78.33,16237.0,77.4524,77.6007,77.3931,77.4524,16237.0
2020-07-20 10:30:00,78.37,78.64,78.37,78.64,9139.0,77.4919,77.7589,77.4919,77.7589,9139.0
2020-07-20 10:35:00,78.65,78.85,78.59,78.6,34811.0,77.7688,77.9666,77.7095,77.7194,34811.0
2020-07-20 10:40:00,78.62,78.72,78.58,78.63,12914.0,77.7391,77.838,77.6996,77.749,12914.0
2020-07-20 10:45:00,78.62,78.73,78.44,78.49,14849.0,77.7391,77.8479,77.5612,77.6106,14849.0
2020-07-20 10:50:00,78.42,78.49,78.34,78.46,11595.0,77.5414,77.6106,77.4623,77.5809,11595.0
2020-07-20 10:55:00,78.47,78.48,78.39,78.46,11138.0,77.5908,77.6007,77.5117,77.5809,11138.0
2020-07-20 11:00:00,78.41,78.44,78.28,78.29,10659.0,77.5315,77.5612,77.403,77.4128,10659.0
2020-07-20 11:05:00,78.28,78.32,78.16,78.16,14506.0,77.403,77.4425,77.2843,77.2843,14506.0
2020-07-20 11:10:00,78.19,78.23,78.04,78.06,8617.0,77.314,77.3535,77.1656,77.1854,8617.0
2020-07-20 11:15:00,78.07,78.14,78.01,78.08,19604.0,77.1953,77.2645,77.136,77.2052,19604.0
2020-07-20 11:20:00,78.08,78.09,77.95,77.95,10501.0,77.2052,77.2151,77.0767,77.0767,10501.0
2020-07-20 11:25:00,77.92,78.07,77.78,77.79,13318.0,77.047,77.1953,76.9086,76.9184,13318.0
2020-07-20 11:30:00,77.84,77.96,77.76,77.87,24558.0,76.9679,77.0865,76.8888,76.9976,24558.0
2020-07-20 11:35:00,77.87,77.95,77.8,77.9,15458.0,76.9976,77.0767,76.9283,77.0272,15458.0
2020-07-20 11:40:00,77.87,77.97,77.78,77.95,33266.0,76.9976,77.0964,76.9086,77.0767,33266.0
2020-07-20 11:45:00,77.94,78.14,77.92,78.1,19327.0,77.0668,77.2645,77.047,77.225,19327.0
2020-07-20 11:50:00,78.1,78.1,77.96,78.07,10942.0,77.225,77.225,77.0865,77.1953,10942.0
2020-07-20 11:55:00,78.09,78.13,77.87,77.92,13170.0,77.2151,77.2546,76.9976,77.047,13170.0
2020-07-20 12:00:00,77.92,77.92,77.57,77.58,49975.0,77.047,77.047,76.7009,76.7108,49975.0
2020-07-20 12:05:00,77.61,78.06,77.53,78.06,47254.0,76.7405,77.1854,76.6614,77.1854,47254.0
2020-07-20 12:10:00,78.06,78.1,77.95,78.06,11718.0,77.1854,77.225,77.0767,77.1854,11718.0
2020-07-20 12:15:00,78.05,78.07,78.0,78.05,6697.0,77.1755,77.1953,77.1261,77.1755,6697.0
2020-07-20 12:20:00,78.05,78.17,77.99,78.13,24698.0,77.1755,77.2942,77.1162,77.2546,24698.0
2020-07-20 12:25:00,78.13,78.13,77.87,77.99,9674.0,77.2546,77.2546,76.9976,77.1162,9674.0
2020-07-20 12:30:00,77.98,78.02,77.88,77.94,42547.0,77.1063,77.1459,77.0074,77.0668,42547.0
2020-07-20 12:35:00,77.96,78.1,77.91,78.07,17158.0,77.0865,77.225,77.0371,77.1953,17158.0
2020-07-20 12:40:00,78.05,78.07,77.97,78.03,2531.0,77.1755,77.1953,77.0964,77.1558,2531.0
2020-07-20 12:45:00,78.03,78.11,77.99,78.09,3572.0,77.1558,77.2349,77.1162,77.2151,3572.0
2020-07-20 12:50:00,77.99,78.07,77.99,78.02,2628.0,77.1162,77.1953,77.1162,77.1459,2628.0
2020-07-20 12:55:00,78.03,78.07,77.99,78.06,7132.0,77.1558,77.1953,77.1162,77.1854,7132.0
2020-07-20 13:00:00,78.06,78.07,77.93,78.01,6469.0,77.1854,77.1953,77.0569,77.136,6469.0
2020-07-20 13:05:00,78.01,78.01,77.92,77.93,5342.0,77.136,77.136,77.047,77.0569,5342.0
2020-07-20 13:10:00,77.94,77.99,77.87,77.94,14297.0,77.0668,77.1162,76.9976,77.0668,14297.0
2020-07-20 13:15:00,77.94,77.98,77.84,77.93,30753.0,77.0668,77.1063,76.9679,77.0569,30753.0
2020-07-20 13:20:00,77.93,78.35,77.92,78.34,36794.0,77.0569,77.4722,77.047,77.4623,36794.0
2020-07-20 13:25:00,78.32,78.4,78.26,78.34,10062.0,77.4425,77.5216,77.3832,77.4623,10062.0
2020-07-20 13:30:00,78.33,78.48,78.32,78.48,6769.0,77.4524,77.6007,77.4425,77.6007,6769.0
2020-07-20 13:35:00,78.48,78.71,78.45,78.62,32282.0,77.6007,77.8281,77.5711,77.7391,32282.0
2020-07-20 13:40:00,78.62,78.67,78.52,78.56,6974.0,77.7391,77.7886,77.6403,77.6798,6974.0
2020-07-20 13:45:00,78.56,78.58,78.38,78.38,3564.0,77.6798,77.6996,77.5018,77.5018,3564.0
2020-07-20 13:50:00,78.41,78.47,78.39,78.47,8860.0,77.5315,77.5908,77.5117,77.5908,8860.0
2020-07-20 13:55:00,78.47,78.52,78.44,78.48,32434.0,77.5908,77.6403,77.5612,77.6007,32434.0
2020-07-20 14:00:00,78.48,78.53,78.46,78.52,6369.0,77.6007,77.6502,77.5809,77.6403,6369.0
2020-07-20 14:05:00,78.53,78.54,78.41,78.51,12923.0,77.6502,77.66,77.5315,77.6304,12923.0
2020-07-20 14:10:00,78.5,78.5,78.46,78.46,2900.0,77.6205,77.6205,77.5809,77.5809,2900.0
2020-07-20 14:15:00,78.45,78.5,78.44,78.48,11099.0,77.5711,77.6205,77.5612,77.6007,11099.0
2020-07-20 14:20:00,78.48,78.52,78.31,78.31,62897.0,77.6007,77.6403,77.4326,77.4326,62897.0
2020-07-20 14:25:00,78.3,78.4,78.3,78.39,5335.0,77.4227,77.5216,77.4227,77.5117,5335.0
2020-07-20 14:30:00,78.4,78.4,78.34,78.36,6871.0,77.5216,77.5216,77.4623,77.4821,6871.0
2020-07-20 14:35:00,78.35,78.41,78.34,78.38,7500.0,77.4722,77.5315,77.4623,77.5018,7500.0
2020-07-20 14:40:00,78.38,78.42,78.35,78.39,6873.0,77.5018,77.5414,77.4722,77.5117,6873.0
2020-07-20 14:45:00,78.39,78.48,78.36,78.47,30791.0,77.5117,77.6007,77.4821,77.5908,30791.0
2020-07-20 14:50:00,78.48,78.58,78.41,78.47,46842.0,77.6007,77.6996,77.5315,77.5908,46842.0
2020-07-20 14:55:00,78.47,78.5,78.39,78.45,15410.0,77.5908,77.6205,77.5117,77.5711,15410.0
2020-07-20 15:00:00,78.44,78.49,78.4,78.49,29671.0,77.5612,77.6106,77.5216,77.6106,29671.0
2020-07-20 15:05:00,78.49,78.49,78.45,78.47,9469.0,77.6106,77.6106,77.5711,77.5908,9469.0
2020-07-20 15:10:00,78.47,78.48,78.35,78.43,34327.0,77.5908,77.6007,77.4722,77.5513,34327.0
2020-07-20 15:15:00,78.43,78.53,78.41,78.47,14690.0,77.5513,77.6502,77.5315,77.5908,14690.0
2020-07-20 15:20:00,78.47,78.48,78.39,78.47,9007.0,77.5908,77.6007,77.5117,77.5908,9007.0
2020-07-20 15:25:00,78.45,78.52,78.42,78.47,14772.0,77.5711,77.6403,77.5414,77.5908,14772.0
2020-07-20 15:30:00,78.46,78.54,78.46,78.5,15331.0,77.5809,77.66,77.5809,77.6205,15331.0
2020-07-20 15:35:00,78.51,78.55,78.45,78.55,23592.0,77.6304,77.6699,77.5711,77.6699,23592.0
2020-07-20 15:40:00,78.55,78.58,78.47,78.52,29991.0,77.6699,77.6996,77.5908,77.6403,29991.0
2020-07-20 15:45:00,78.54,78.55,78.43,78.44,29937.0,77.66,77.6699,77.5513,77.5612,29937.0
2020-07-20 15:50:00,78.45,78.46,78.31,78.34,64468.0,77.5711,77.5809,77.4326,77.4623,64468.0
2020-07-20 15:55:00,78.35,78.36,78.15,78.18,160665.0,77.4722,77.4821,77.2744,77.3041,160665.0
2020-07-21 09:30:00,79.31,79.52,78.54,78.88,30243.0,78.4214,78.6291,77.66,77.9962,30243.0
2020-07-21 09:35:00,78.97,79.35,78.97,79.09,18310.0,78.0852,78.461,78.0852,78.2039,18310.0
2020-07-21 09:40:00,79.03,79.17,78.83,79.15,10062.0,78.1446,78.283,77.9468,78.2632,10062.0
2020-07-21 09:45:00,79.22,79.38,79.09,79.23,11111.0,78.3324,78.4906,78.2039,78.3423,11111.0
2020-07-21 09:50:00,79.26,79.51,79.26,79.51,8176.0,78.372,78.6192,78.372,78.6192,8176.0
2020-07-21 09:55:00,79.48,79.59,79.35,79.59,14887.0,78.5895,78.6983,78.461,78.6983,14887.0
2020-07-21 10:00:00,79.58,79.59,79.31,79.4,9286.0,78.6884,78.6983,78.4214,78.5104,9286.0
2020-07-21 10:05:00,79.47,79.66,79.28,79.41,49306.0,78.5796,78.7675,78.3918,78.5203,49306.0
2020-07-21 10:10:00,79.41,79.56,79.27,79.35,15431.0,78.5203,78.6686,78.3819,78.461,15431.0
2020-07-21 10:15:00,79.38,79.46,79.1,79.22,24269.0,78.4906,78.5697,78.2138,78.3324,24269.0
2020-07-21 10:20:00,79.22,79.41,79.11,79.29,22308.0,78.3324,78.5203,78.2237,78.4016,22308.0
2020-07-21 10:25:00,79.3,79.39,79.2,79.23,8893.0,78.4115,78.5005,78.3127,78.3423,8893.0
2020-07-21 10:30:00,79.24,79.46,79.16,79.44,17961.0,78.3522,78.5697,78.2731,78.55,17961.0
2020-07-21 10:35:00,79.38,79.65,79.33,79.51,34980.0,78.4906,78.7576,78.4412,78.6192,34980.0
2020-07-21 10:40:00,79.54,79.64,79.28,79.28,49200.0,78.6488,78.7477,78.3918,78.3918,49200.0
2020-07-21 10:45:00,79.24,79.37,79.06,79.32,18134.0,78.3522,78.4807,78.1742,78.4313,18134.0
2020-07-21 10:50:00,79.34,79.37,79.11,79.27,16135.0,78.4511,78.4807,78.2237,78.3819,16135.0
2020-07-21 10:55:00,79.26,79.27,79.16,79.23,18525.0,78.372,78.3819,78.2731,78.3423,18525.0
2020-07-21 11:00:00,79.23,79.67,79.2,79.64,67435.0,78.3423,78.7774,78.3127,78.7477,67435.0
2020-07-21 11:05:00,79.62,79.7,79.45,79.59,13927.0,78.7279,78.807,78.5598,78.6983,13927.0
2020-07-21 11:10:00,79.62,79.88,79.6,79.78,11809.0,78.7279,78.985,78.7082,78.8862,11809.0
2020-07-21 11:15:00,79.73,80.06,79.73,79.99,16641.0,78.8367,79.163,78.8367,79.0938,16641.0
2020-07-21 11:20:00,80.0,80.0,79.83,79.92,8979.0,79.1037,79.1037,78.9356,79.0246,8979.0
2020-07-21 11:25:00,79.81,79.96,79.81,79.96,8621.0,78.9158,79.0641,78.9158,79.0641,8621.0
2020-07-21 11:30:00,79.98,80.06,79.82,79.99,22096.0,79.0839,79.163,78.9257,79.0938,22096.0
2020-07-21 11:35:00,79.97,80.0,79.88,79.98,49969.0,79.074,79.1037,78.985,79.0839,49969.0
2020-07-21 11:40:00,79.95,80.04,79.88,80.04,50475.0,79.0542,79.1432,78.985,79.1432,50475.0
2020-07-21 11:45:00,80.05,80.08,79.93,79.98,18556.0,79.1531,79.1828,79.0345,79.0839,18556.0
2020-07-21 11:50:00,80.0,80.32,80.0,80.23,25457.0,79.1037,79.4201,79.1037,79.3311,25457.0
2020-07-21 11:55:00,80.23,80.33,80.17,80.31,13822.0,79.3311,79.43,79.2718,79.4102,13822.0
2020-07-21 12:00:00,80.29,80.29,80.11,80.12,7701.0,79.3904,79.3904,79.2125,79.2223,7701.0
2020-07-21 12:05:00,80.13,80.23,80.13,80.17,6623.0,79.2322,79.3311,79.2322,79.2718,6623.0
2020-07-21 12:10:00,80.15,80.15,80.04,80.13,11243.0,79.252,79.252,79.1432,79.2322,11243.0
2020-07-21 12:15:00,80.09,80.19,80.07,80.08,3921.0,79.1927,79.2916,79.1729,79.1828,3921.0
2020-07-21 12:20:00,80.09,80.09,79.92,79.94,6246.0,79.1927,79.1927,79.0246,79.0444,6246.0
2020-07-21 12:25:00,79.96,80.18,79.91,80.15,15327.0,79.0641,79.2817,79.0147,79.252,15327.0
2020-07-21 12:30:00,80.16,80.26,80.12,80.25,6219.0,79.2619,79.3608,79.2223,79.3509,6219.0
2020-07-21 12:35:00,80.25,80.25,80.15,80.2,14209.0,79.3509,79.3509,79.252,79.3014,14209.0
2020-07-21 12:40:00,80.19,80.28,80.18,80.21,20526.0,79.2916,79.3806,79.2817,79.3113,20526.0
2020-07-21 12:45:00,80.23,80.23,80.08,80.13,4123.0,79.3311,79.3311,79.1828,79.2322,4123.0
2020-07-21 12:50:00,80.16,80.22,80.15,80.16,7546.0,79.2619,79.3212,79.252,79.2619,7546.0
2020-07-21 12:55:00,80.16,80.27,80.16,80.25,7406.0,79.2619,79.3707,79.2619,79.3509,7406.0
2020-07-21 13:00:00,80.25,80.28,80.18,80.21,7592.0,79.3509,79.3806,79.2817,79.3113,7592.0
2020-07-21 13:05:00,80.21,80.26,80.21,80.24,6638.0,79.3113,79.3608,79.3113,79.341,6638.0
2020-07-21 13:10:00,80.22,80.25,80.15,80.15,13233.0,79.3212,79.3509,79.252,79.252,13233.0
2020-07-21 13:15:00,80.14,80.25,80.12,80.24,6015.0,79.2421,79.3509,79.2223,79.341,6015.0
2020-07-21 13:20:00,80.22,80.25,80.15,80.15,13206.0,79.3212,79.3509,79.252,79.252,13206.0
2020-07-21 13:25:00,80.12,80.16,80.02,80.03,6099.0,79.2223,79.2619,79.1235,79.1334,6099.0
2020-07-21 13:30:00,80.01,80.12,79.99,80.12,5200.0,79.1136,79.2223,79.0938,79.2223,5200.0
2020-07-21 13:35:00,80.12,80.23,80.11,80.18,4842.0,79.2223,79.3311,79.2125,79.2817,4842.0
2020-07-21 13:40:00,80.2,80.23,80.03,80.05,17966.0,79.3014,79.3311,79.1334,79.1531,17966.0
2020-07-21 13:45:00,80.02,80.16,80.0,80.14,9076.0,79.1235,79.2619,79.1037,79.2421,9076.0
2020-07-21 13:50:00,80.13,80.14,80.07,80.12,5179.0,79.2322,79.2421,79.1729,79.2223,5179.0
2020-07-21 13:55:00,80.09,80.11,80.03,80.1,20060.0,79.1927,79.2125,79.1334,79.2026,20060.0
2020-07-21 14:00:00,80.12,80.13,80.01,80.12,19684.0,79.2223,79.2322,79.1136,79.2223,19684.0
2020-07-21 14:05:00,80.13,80.19,80.09,80.11,14393.0,79.2322,79.2916,79.1927,79.2125,14393.0
2020-07-21 14:10:00,80.12,80.24,80.04,80.24,10077.0,79.2223,79.341,79.1432,79.341,10077.0
2020-07-21 14:15:00,80.25,80.25,80.19,80.19,21624.0,79.3509,79.3509,79.2916,79.2916,21624.0
2020-07-21 14:20:00,80.2,80.26,80.18,80.23,35594.0,79.3014,79.3608,79.2817,79.3311,35594.0
2020-07-21 14:25:00,80.21,80.27,80.16,80.24,17069.0,79.3113,79.3707,79.2619,79.341,17069.0
2020-07-21 14:30:00,80.22,80.28,80.19,80.24,6468.0,79.3212,79.3806,79.2916,79.341,6468.0
2020-07-21 14:35:00,80.24,80.24,80.1,80.22,18241.0,79.341,79.341,79.2026,79.3212,18241.0
2020-07-21 14:40:00,80.26,80.36,80.24,80.35,8574.0,79.3608,79.4597,79.341,79.4498,8574.0
2020-07-21 14:45:00,80.39,80.4,80.29,80.3,7574.0,79.4893,79.4992,79.3904,79.4003,7574.0
2020-07-21 14:50:00,80.29,80.31,80.23,80.28,6127.0,79.3904,79.4102,79.3311,79.3806,6127.0
2020-07-21 14:55:00,80.28,80.32,80.24,80.32,6187.0,79.3806,79.4201,79.341,79.4201,6187.0
2020-07-21 15:00:00,80.33,80.33,80.21,80.22,8037.0,79.43,79.43,79.3113,79.3212,8037.0
2020-07-21 15:05:00,80.23,80.3,80.17,80.27,7032.0,79.3311,79.4003,79.2718,79.3707,7032.0
2020-07-21 15:10:00,80.28,80.28,80.03,80.03,10536.0,79.3806,79.3806,79.1334,79.1334,10536.0
2020-07-21 15:15:00,80.02,80.03,79.87,79.92,15764.0,79.1235,79.1334,78.9751,79.0246,15764.0
2020-07-21 15:20:00,79.91,79.98,79.89,79.91,15171.0,79.0147,79.0839,78.9949,79.0147,15171.0
2020-07-21 15:25:00,79.92,79.97,79.74,79.78,7196.0,79.0246,79.074,78.8466,78.8862,7196.0
2020-07-21 15:30:00,79.8,79.9,79.74,79.78,23806.0,78.9059,79.0048,78.8466,78.8862,23806.0
2020-07-21 15:35:00,79.78,79.83,79.73,79.76,29692.0,78.8862,78.9356,78.8367,78.8664,29692.0
2020-07-21 15:40:00,79.77,80.0,79.65,79.98,60933.0,78.8763,79.1037,78.7576,79.0839,60933.0
2020-07-21 15:45:00,79.99,80.14,79.93,80.0,60022.0,79.0938,79.2421,79.0345,79.1037,60022.0
2020-07-21 15:50:00,79.98,80.05,79.78,79.88,56755.0,79.0839,79.1531,78.8862,78.985,56755.0
2020-07-21 15:55:00,79.87,80.11,79.87,80.11,162030.0,78.9751,79.2125,78.9751,79.2125,162030.0
2020-07-22 09:30:00,79.61,79.61,78.79,79.42,44059.0,78.7181,78.7181,77.9072,78.5302,44059.0
2020-07-22 09:35:00,79.19,79.96,79.01,79.67,18441.0,78.3028,79.0641,78.1248,78.7774,18441.0
2020-07-22 09:40:00,79.79,79.82,79.57,79.73,14477.0,78.896,78.9257,78.6785,78.8367,14477.0
2020-07-22 09:45:00,79.79,80.0,79.75,79.87,45629.0,78.896,79.1037,78.8565,78.9751,45629.0
2020-07-22 09:50:00,79.89,79.91,79.36,79.56,17237.0,78.9949,79.0147,78.4709,78.6686,17237.0
2020-07-22 09:55:00,79.53,79.61,79.31,79.47,72364.0,78.639,78.7181,78.4214,78.5796,72364.0
2020-07-22 10:00:00,79.51,79.55,79.16,79.27,54685.0,78.6192,78.6587,78.2731,78.3819,54685.0
2020-07-22 10:05:00,79.23,79.42,79.03,79.38,25433.0,78.3423,78.5302,78.1446,78.4906,25433.0
2020-07-22 10:10:00,79.34,79.37,79.09,79.13,13439.0,78.4511,78.4807,78.2039,78.2434,13439.0
2020-07-22 10:15:00,79.16,79.28,79.01,79.12,17207.0,78.2731,78.3918,78.1248,78.2335,17207.0
2020-07-22 10:20:00,79.11,79.3,79.04,79.3,12814.0,78.2237,78.4115,78.1544,78.4115,12814.0
2020-07-22 10:25:00,79.3,79.34,79.25,79.31,8896.0,78.4115,78.4511,78.3621,78.4214,8896.0
2020-07-22 10:30:00,79.27,79.48,79.27,79.35,29430.0,78.3819,78.5895,78.3819,78.461,29430.0
2020-07-22 10:35:00,79.38,79.67,79.27,79.62,17576.0,78.4906,78.7774,78.3819,78.7279,17576.0
2020-07-22 10:40:00,79.61,79.74,79.56,79.69,11887.0,78.7181,78.8466,78.6686,78.7972,11887.0
2020-07-22 10:45:00,79.77,79.81,79.57,79.6,9164.0,78.8763,78.9158,78.6785,78.7082,9164.0
2020-07-22 10:50:00,79.58,79.58,79.31,79.5,10989.0,78.6884,78.6884,78.4214,78.6093,10989.0
2020-07-22 10:55:00,79.45,79.7,79.45,79.7,23305.0,78.5598,78.807,78.5598,78.807,23305.0
2020-07-22 11:00:00,79.68,79.8,79.67,79.79,22596.0,78.7873,78.9059,78.7774,78.896,22596.0
2020-07-22 11:05:00,79.8,79.83,79.66,79.72,14718.0,78.9059,78.9356,78.7675,78.8268,14718.0
2020-07-22 11:10:00,79.67,79.72,79.63,79.66,8705.0,78.7774,78.8268,78.7378,78.7675,8705.0
2020-07-22 11:15:00,79.66,79.73,79.55,79.55,12048.0,78.7675,78.8367,78.6587,78.6587,12048.0
2020-07-22 11:20:00,79.59,79.67,79.5,79.59,10859.0,78.6983,78.7774,78.6093,78.6983,10859.0
2020-07-22 11:25:00,79.63,79.78,79.62,79.73,9213.0,78.7378,78.8862,78.7279,78.8367,9213.0
2020-07-22 11:30:00,79.71,79.71,79.6,79.63,7411.0,78.8169,78.8169,78.7082,78.7378,7411.0
2020-07-22 11:35:00,79.61,79.72,79.55,79.71,9338.0,78.7181,78.8268,78.6587,78.8169,9338.0
2020-07-22 11:40:00,79.69,79.69,79.6,79.62,6355.0,78.7972,78.7972,78.7082,78.7279,6355.0
2020-07-22 11:45:00,79.6,79.67,79.59,79.67,8252.0,78.7082,78.7774,78.6983,78.7774,8252.0
2020-07-22 11:50:00,79.68,79.73,79.61,79.65,15004.0,78.7873,78.8367,78.7181,78.7576,15004.0
2020-07-22 11:55:00,79.65,79.69,79.54,79.63,12200.0,78.7576,78.7972,78.6488,78.7378,12200.0
2020-07-22 12:00:00,79.64,79.65,79.55,79.61,9585.0,78.7477,78.7576,78.6587,78.7181,9585.0
2020-07-22 12:05:00,79.66,79.67,79.59,79.62,19102.0,78.7675,78.7774,78.6983,78.7279,19102.0
2020-07-22 12:10:00,79.62,79.75,79.61,79.73,13481.0,78.7279,78.8565,78.7181,78.8367,13481.0
2020-07-22 12:15:00,79.75,79.77,79.68,79.71,7137.0,78.8565,78.8763,78.7873,78.8169,7137.0
2020-07-22 12:20:00,79.71,79.72,79.66,79.69,5647.0,78.8169,78.8268,78.7675,78.7972,5647.0
2020-07-22 12:25:00,79.7,79.7,79.58,79.64,20431.0,78.807,78.807,78.6884,78.7477,20431.0
2020-07-22 12:30:00,79.64,79.79,79.62,79.77,9568.0,78.7477,78.896,78.7279,78.8763,9568.0
2020-07-22 12:35:00,79.79,79.8,79.76,79.76,4452.0,78.896,78.9059,78.8664,78.8664,4452.0
2020-07-22 12:40:00,79.74,79.74,79.63,79.67,9106.0,78.8466,78.8466,78.7378,78.7774,9106.0
2020-07-22 12:45:00,79.67,79.78,79.64,79.76,3313.0,78.7774,78.8862,78.7477,78.8664,3313.0
2020-07-22 12:50:00,79.74,79.79,79.73,79.77,5759.0,78.8466,78.896,78.8367,78.8763,5759.0
2020-07-22 12:55:00,79.79,79.81,79.73,79.78,5328.0,78.896,78.9158,78.8367,78.8862,5328.0
2020-07-22 13:00:00,79.8,79.89,79.8,79.86,7480.0,78.9059,78.9949,78.9059,78.9653,7480.0
2020-07-22 13:05:00,79.85,79.86,79.8,79.81,5691.0,78.9554,78.9653,78.9059,78.9158,5691.0
2020-07-22 13:10:00,79.82,79.82,79.71,79.75,7141.0,78.9257,78.9257,78.8169,78.8565,7141.0
2020-07-22 13:15:00,79.77,79.81,79.75,79.81,10158.0,78.8763,78.9158,78.8565,78.9158,10158.0
2020-07-22 13:20:00,79.83,79.93,79.83,79.93,8674.0,78.9356,79.0345,78.9356,79.0345,8674.0
2020-07-22 13:25:00,79.93,79.98,79.88,79.96,7842.0,79.0345,79.0839,78.985,79.0641,7842.0
2020-07-22 13:30:00,79.95,79.95,79.85,79.86,6442.0,79.0542,79.0542,78.9554,78.9653,6442.0
2020-07-22 13:35:00,79.86,79.87,79.79,79.83,17066.0,78.9653,78.9751,78.896,78.9356,17066.0
2020-07-22 13:40:00,79.83,79.89,79.83,79.86,5200.0,78.9356,78.9949,78.9356,78.9653,5200.0
2020-07-22 13:45:00,79.88,79.88,79.73,79.75,10718.0,78.985,78.985,78.8367,78.8565,10718.0
2020-07-22 13:50:00,79.75,79.91,79.75,79.88,14829.0,78.8565,79.0147,78.8565,78.985,14829.0
2020-07-22 13:55:00,79.86,79.86,79.69,79.69,8175.0,78.9653,78.9653,78.7972,78.7972,8175.0
2020-07-22 14:00:00,79.68,79.88,79.68,79.87,12124.0,78.7873,78.985,78.7873,78.9751,12124.0
2020-07-22 14:05:00,79.87,79.92,79.84,79.89,10100.0,78.9751,79.0246,78.9455,78.9949,10100.0
2020-07-22 14:10:00,79.89,79.89,79.77,79.77,12174.0,78.9949,78.9949,78.8763,78.8763,12174.0
2020-07-22 14:15:00,79.77,79.86,79.74,79.84,7614.0,78.8763,78.9653,78.8466,78.9455,7614.0
2020-07-22 14:20:00,79.84,79.85,79.72,79.73,8691.0,78.9455,78.9554,78.8268,78.8367,8691.0
2020-07-22 14:25:00,79.72,79.84,79.71,79.84,15552.0,78.8268,78.9455,78.8169,78.9455,15552.0
2020-07-22 14:30:00,79.84,79.94,79.76,79.94,34707.0,78.9455,79.0444,78.8664,79.0444,34707.0
2020-07-22 14:35:00,79.93,80.09,79.9,80.09,79495.0,79.0345,79.1927,79.0048,79.1927,79495.0
2020-07-22 14:40:00,80.1,80.2,80.09,80.14,14977.0,79.2026,79.3014,79.1927,79.2421,14977.0
2020-07-22 14:45:00,80.14,80.2,80.12,80.13,9655.0,79.2421,79.3014,79.2223,79.2322,9655.0
2020-07-22 14:50:00,80.17,80.2,80.04,80.04,25195.0,79.2718,79.3014,79.1432,79.1432,25195.0
2020-07-22 14:55:00,80.02,80.06,79.88,80.0,13677.0,79.1235,79.163,78.985,79.1037,13677.0
2020-07-22 15:00:00,80.0,80.3,79.95,80.29,114243.0,79.1037,79.4003,79.0542,79.3904,114243.0
2020-07-22 15:05:00,80.29,80.35,80.01,80.09,50978.0,79.3904,79.4498,79.1136,79.1927,50978.0
2020-07-22 15:10:00,80.07,80.09,79.95,79.96,22677.0,79.1729,79.1927,79.0542,79.0641,22677.0
2020-07-22 15:15:00,79.98,80.01,79.91,79.94,16535.0,79.0839,79.1136,79.0147,79.0444,16535.0
2020-07-22 15:20:00,79.94,79.97,79.86,79.97,12059.0,79.0444,79.074,78.9653,79.074,12059.0
2020-07-22 15:25:00,79.95,79.98,79.85,79.93,16358.0,79.0542,79.0839,78.9554,79.0345,16358.0
2020-07-22 15:30:00,79.93,79.97,79.84,79.85,20648.0,79.0345,79.074,78.9455,78.9554,20648.0
2020-07-22 15:35:00,79.86,79.92,79.79,79.83,16902.0,78.9653,79.0246,78.896,78.9356,16902.0
2020-07-22 15:40:00,79.83,79.96,79.83,79.95,26432.0,78.9356,79.0641,78.9356,79.0542,26432.0
2020-07-22 15:45:00,79.95,79.97,79.85,79.87,39068.0,79.0542,79.074,78.9554,78.9751,39068.0
2020-07-22 15:50:00,79.89,79.91,79.8,79.8,141475.0,78.9949,79.0147,78.9059,78.9059,141475.0
2020-07-22 15:55:00,79.81,79.86,79.62,79.67,261989.0,78.9158,78.9653,78.7279,78.7774,261989.0
2020-07-23 09:30:00,78.72,79.23,78.23,78.48,54842.0,77.838,78.3423,77.3535,77.6007,54842.0
2020-07-23 09:35:00,78.4,78.85,78.4,78.69,14541.0,77.5216,77.9666,77.5216,77.8084,14541.0
2020-07-23 09:40:00,78.74,78.74,77.67,77.78,27424.0,77.8578,77.8578,76.7998,76.9086,27424.0
2020-07-23 09:45:00,77.81,77.96,77.64,77.8,29459.0,76.9382,77.0865,76.7701,76.9283,29459.0
2020-07-23 09:50:00,77.82,78.13,77.72,78.06,20951.0,76.9481,77.2546,76.8492,77.1854,20951.0
2020-07-23 09:55:00,78.03,78.29,77.98,78.28,10051.0,77.1558,77.4128,77.1063,77.403,10051.0
2020-07-23 10:00:00,78.22,78.4,78.2,78.35,18941.0,77.3436,77.5216,77.3239,77.4722,18941.0
2020-07-23 10:05:00,78.39,78.46,78.17,78.17,34021.0,77.5117,77.5809,77.2942,77.2942,34021.0
2020-07-23 10:10:00,78.16,78.17,77.9,77.93,24102.0,77.2843,77.2942,77.0272,77.0569,24102.0
2020-07-23 10:15:00,77.97,78.06,77.87,77.87,16794.0,77.0964,77.1854,76.9976,76.9976,16794.0
2020-07-23 10:20:00,77.87,77.87,77.6,77.7,13262.0,76.9976,76.9976,76.7306,76.8295,13262.0
2020-07-23 10:25:00,77.69,77.75,77.42,77.52,30661.0,76.8196,76.8789,76.5526,76.6515,30661.0
2020-07-23 10:30:00,77.51,77.63,77.38,77.62,98002.0,76.6416,76.7602,76.513,76.7504,98002.0
2020-07-23 10:35:00,77.62,77.72,77.46,77.6,13473.0,76.7504,76.8492,76.5921,76.7306,13473.0
2020-07-23 10:40:00,77.61,77.85,77.6,77.74,10822.0,76.7405,76.9778,76.7306,76.869,10822.0
2020-07-23 10:45:00,77.76,77.76,77.55,77.6,13870.0,76.8888,76.8888,76.6811,76.7306,13870.0
2020-07-23 10:50:00,77.63,77.76,77.58,77.63,18926.0,76.7602,76.8888,76.7108,76.7602,18926.0
2020-07-23 10:55:00,77.63,77.63,77.34,77.36,12224.0,76.7602,76.7602,76.4735,76.4933,12224.0
2020-07-23 11:00:00,77.38,77.43,77.19,77.22,66556.0,76.513,76.5625,76.3252,76.3548,66556.0
2020-07-23 11:05:00,77.21,77.49,77.11,77.49,16111.0,76.3449,76.6218,76.2461,76.6218,16111.0
2020-07-23 11:10:00,77.47,77.6,77.4,77.54,21651.0,76.602,76.7306,76.5328,76.6712,21651.0
2020-07-23 11:15:00,77.53,77.66,77.4,77.61,40851.0,76.6614,76.7899,76.5328,76.7405,40851.0
2020-07-23 11:20:00,77.59,77.63,77.53,77.59,20011.0,76.7207,76.7602,76.6614,76.7207,20011.0
2020-07-23 11:25:00,77.59,77.9,77.57,77.88,36404.0,76.7207,77.0272,76.7009,77.0074,36404.0
2020-07-23 11:30:00,77.88,77.93,77.79,77.88,10670.0,77.0074,77.0569,76.9184,77.0074,10670.0
2020-07-23 11:35:00,77.82,78.01,77.77,77.97,6657.0,76.9481,77.136,76.8987,77.0964,6657.0
2020-07-23 11:40:00,77.93,78.03,77.88,77.9,5722.0,77.0569,77.1558,77.0074,77.0272,5722.0
2020-07-23 11:45:00,77.91,77.98,77.76,77.77,15528.0,77.0371,77.1063,76.8888,76.8987,15528.0
2020-07-23 11:50:00,77.78,77.98,77.75,77.96,7483.0,76.9086,77.1063,76.8789,77.0865,7483.0
2020-07-23 11:55:00,77.97,78.02,77.95,77.99,7485.0,77.0964,77.1459,77.0767,77.1162,7485.0
2020-07-23 12:00:00,77.98,78.04,77.94,77.99,14916.0,77.1063,77.1656,77.0668,77.1162,14916.0
2020-07-23 12:05:00,77.98,78.02,77.86,77.86,11307.0,77.1063,77.1459,76.9877,76.9877,11307.0
2020-07-23 12:10:00,77.86,78.01,77.84,77.98,9423.0,76.9877,77.136,76.9679,77.1063,9423.0
2020-07-23 12:15:00,77.98,78.04,77.96,78.04,30218.0,77.1063,77.1656,77.0865,77.1656,30218.0
2020-07-23 12:20:00,78.05,78.28,78.04,78.19,12432.0,77.1755,77.403,77.1656,77.314,12432.0
2020-07-23 12:25:00,78.16,78.18,77.95,78.02,14477.0,77.2843,77.3041,77.0767,77.1459,14477.0
2020-07-23 12:30:00,78.02,78.19,78.01,78.19,11205.0,77.1459,77.314,77.136,77.314,11205.0
2020-07-23 12:35:00,78.2,78.22,78.05,78.09,14271.0,77.3239,77.3436,77.1755,77.2151,14271.0
2020-07-23 12:40:00,78.09,78.38,78.08,78.37,15898.0,77.2151,77.5018,77.2052,77.4919,15898.0
2020-07-23 12:45:00,78.39,78.43,78.35,78.4,15692.0,77.5117,77.5513,77.4722,77.5216,15692.0
2020-07-23 12:50:00,78.4,78.48,78.32,78.38,13899.0,77.5216,77.6007,77.4425,77.5018,13899.0
2020-07-23 12:55:00,78.4,78.41,78.08,78.1,12391.0,77.5216,77.5315,77.2052,77.225,12391.0
2020-07-23 13:00:00,78.06,78.33,78.06,78.21,17089.0,77.1854,77.4524,77.1854,77.3337,17089.0
2020-07-23 13:05:00,78.23,78.23,78.13,78.19,11213.0,77.3535,77.3535,77.2546,77.314,11213.0
2020-07-23 13:10:00,78.18,78.31,78.15,78.31,11452.0,77.3041,77.4326,77.2744,77.4326,11452.0
2020-07-23 13:15:00,78.31,78.39,78.17,78.28,16086.0,77.4326,77.5117,77.2942,77.403,16086.0
2020-07-23 13:20:00,78.3,78.3,78.15,78.23,7212.0,77.4227,77.4227,77.2744,77.3535,7212.0
2020-07-23 13:25:00,78.31,78.54,78.29,78.54,11652.0,77.4326,77.66,77.4128,77.66,11652.0
2020-07-23 13:30:00,78.53,78.53,78.39,78.49,39496.0,77.6502,77.6502,77.5117,77.6106,39496.0
2020-07-23 13:35:00,78.49,78.56,78.31,78.38,8825.0,77.6106,77.6798,77.4326,77.5018,8825.0
2020-07-23 13:40:00,78.35,78.36,78.1,78.1,12544.0,77.4722,77.4821,77.225,77.225,12544.0
2020-07-23 13:45:00,78.12,78.28,78.12,78.23,7086.0,77.2448,77.403,77.2448,77.3535,7086.0
2020-07-23 13:50:00,78.21,78.3,78.12,78.22,10532.0,77.3337,77.4227,77.2448,77.3436,10532.0
2020-07-23 13:55:00,78.21,78.32,78.14,78.32,13386.0,77.3337,77.4425,77.2645,77.4425,13386.0
2020-07-23 14:00:00,78.31,78.33,78.12,78.17,10503.0,77.4326,77.4524,77.2448,77.2942,10503.0
2020-07-23 14:05:00,78.26,78.3,78.12,78.17,10642.0,77.3832,77.4227,77.2448,77.2942,10642.0
2020-07-23 14:10:00,78.14,78.34,78.11,78.27,68948.0,77.2645,77.4623,77.2349,77.3931,68948.0
2020-07-23 14:15:00,78.3,78.3,77.87,78.13,16686.0,77.4227,77.4227,76.9976,77.2546,16686.0
2020-07-23 14:20:00,78.14,78.28,77.91,78.28,13449.0,77.2645,77.403,77.0371,77.403,13449.0
2020-07-23 14:25:00,78.29,78.33,78.21,78.23,9386.0,77.4128,77.4524,77.3337,77.3535,9386.0
2020-07-23 14:30:00,78.2,78.4,78.2,78.33,14455.0,77.3239,77.5216,77.3239,77.4524,14455.0
2020-07-23 14:35:00,78.37,78.37,78.12,78.12,10346.0,77.4919,77.4919,77.2448,77.2448,10346.0
2020-07-23 14:40:00,78.13,78.43,78.13,78.43,10786.0,77.2546,77.5513,77.2546,77.5513,10786.0
2020-07-23 14:45:00,78.37,78.55,78.24,78.55,8611.0,77.4919,77.6699,77.3634,77.6699,8611.0
2020-07-23 14:50:00,78.51,78.71,78.51,78.66,20393.0,77.6304,77.8281,77.6304,77.7787,20393.0
2020-07-23 14:55:00,78.65,78.77,78.53,78.77,12394.0,77.7688,77.8875,77.6502,77.8875,12394.0
2020-07-23 15:00:00,78.8,78.8,78.68,78.75,14926.0,77.9171,77.9171,77.7985,77.8677,14926.0
2020-07-23 15:05:00,78.78,78.78,78.53,78.58,10193.0,77.8974,77.8974,77.6502,77.6996,10193.0
2020-07-23 15:10:00,78.58,78.79,78.52,78.72,12300.0,77.6996,77.9072,77.6403,77.838,12300.0
2020-07-23 15:15:00,78.72,78.77,78.67,78.74,13096.0,77.838,77.8875,77.7886,77.8578,13096.0
2020-07-23 15:20:00,78.73,78.79,78.63,78.64,16981.0,77.8479,77.9072,77.749,77.7589,16981.0
2020-07-23 15:25:00,78.65,78.69,78.55,78.67,25083.0,77.7688,77.8084,77.6699,77.7886,25083.0
2020-07-23 15:30:00,78.62,78.74,78.4,78.66,16893.0,77.7391,77.8578,77.5216,77.7787,16893.0
2020-07-23 15:35:00,78.66,78.77,78.58,78.67,11837.0,77.7787,77.8875,77.6996,77.7886,11837.0
2020-07-23 15:40:00,78.65,78.73,78.6,78.69,19362.0,77.7688,77.8479,77.7194,77.8084,19362.0
2020-07-23 15:45:00,78.67,78.72,78.59,78.59,19119.0,77.7886,77.838,77.7095,77.7095,19119.0
2020-07-23 15:50:00,78.58,78.68,78.36,78.68,40315.0,77.6996,77.7985,77.4821,77.7985,40315.0
2020-07-23 15:55:00,78.71,78.9,78.66,78.86,109517.0,77.8281,78.016,77.7787,77.9765,109517.0
2020-07-24 09:30:00,78.42,78.42,77.71,77.81,28362.0,77.5414,77.5414,76.8393,76.9382,28362.0
2020-07-24 09:35:00,77.74,78.05,77.59,78.05,11316.0,76.869,77.1755,76.7207,77.1755,11316.0
2020-07-24 09:40:00,78.08,78.26,77.8,77.93,11446.0,77.2052,77.3832,76.9283,77.0569,11446.0
2020-07-24 09:45:00,77.89,78.08,77.63,77.74,21449.0,77.0173,77.2052,76.7602,76.869,21449.0
2020-07-24 09:50:00,77.81,77.81,77.3,77.4,40364.0,76.9382,76.9382,76.4339,76.5328,40364.0
2020-07-24 09:55:00,77.44,77.76,77.4,77.63,9124.0,76.5724,76.8888,76.5328,76.7602,9124.0
2020-07-24 10:00:00,77.71,77.86,77.62,77.72,11959.0,76.8393,76.9877,76.7504,76.8492,11959.0
2020-07-24 10:05:00,77.71,78.05,77.71,77.93,10449.0,76.8393,77.1755,76.8393,77.0569,10449.0
2020-07-24 10:10:00,77.97,78.14,77.92,78.08,8786.0,77.0964,77.2645,77.047,77.2052,8786.0
2020-07-24 10:15:00,78.07,78.14,77.86,77.86,7835.0,77.1953,77.2645,76.9877,76.9877,7835.0
2020-07-24 10:20:00,77.84,77.9,77.67,77.9,8300.0,76.9679,77.0272,76.7998,77.0272,8300.0
2020-07-24 10:25:00,77.92,78.09,77.9,78.06,8529.0,77.047,77.2151,77.0272,77.1854,8529.0
2020-07-24 10:30:00,78.13,78.13,77.78,77.8,5373.0,77.2546,77.2546,76.9086,76.9283,5373.0
2020-07-24 10:35:00,77.83,77.99,77.83,77.95,5694.0,76.958,77.1162,76.958,77.0767,5694.0
2020-07-24 10:40:00,77.95,78.44,77.94,78.38,3699.0,77.0767,77.5612,77.0668,77.5018,3699.0
2020-07-24 10:45:00,78.41,78.5,78.28,78.37,7751.0,77.5315,77.6205,77.403,77.4919,7751.0
2020-07-24 10:50:00,78.39,78.4,78.16,78.2,3220.0,77.5117,77.5216,77.2843,77.3239,3220.0
2020-07-24 10:55:00,78.22,78.42,78.15,78.38,4055.0,77.3436,77.5414,77.2744,77.5018,4055.0
2020-07-24 11:00:00,78.42,78.47,78.33,78.33,5263.0,77.5414,77.5908,77.4524,77.4524,5263.0
2020-07-24 11:05:00,78.28,78.3,78.05,78.05,8109.0,77.403,77.4227,77.1755,77.1755,8109.0
2020-07-24 11:10:00,78.08,78.14,78.0,78.03,5001.0,77.2052,77.2645,77.1261,77.1558,5001.0
2020-07-24 11:15:00,78.02,78.05,77.94,77.96,3450.0,77.1459,77.1755,77.0668,77.0865,3450.0
2020-07-24 11:20:00,77.94,77.98,77.83,77.85,4193.0,77.0668,77.1063,76.958,76.9778,4193.0
2020-07-24 11:25:00,77.85,77.93,77.74,77.78,6260.0,76.9778,77.0569,76.869,76.9086,6260.0
2020-07-24 11:30:00,77.76,77.85,77.71,77.74,7359.0,76.8888,76.9778,76.8393,76.869,7359.0
2020-07-24 11:35:00,77.75,77.95,77.68,77.88,8614.0,76.8789,77.0767,76.8097,77.0074,8614.0
2020-07-24 11:40:00,77.83,77.96,77.81,77.96,4744.0,76.958,77.0865,76.9382,77.0865,4744.0
2020-07-24 11:45:00,77.93,77.97,77.74,77.81,11199.0,77.0569,77.0964,76.869,76.9382,11199.0
2020-07-24 11:50:00,77.78,77.9,77.65,77.68,9310.0,76.9086,77.0272,76.78,76.8097,9310.0
2020-07-24 11:55:00,77.68,77.71,77.53,77.71,29017.0,76.8097,76.8393,76.6614,76.8393,29017.0
2020-07-24 12:00:00,77.71,77.73,77.36,77.37,8497.0,76.8393,76.8591,76.4933,76.5032,8497.0
2020-07-24 12:05:00,77.36,77.42,77.26,77.31,6319.0,76.4933,76.5526,76.3944,76.4438,6319.0
2020-07-24 12:10:00,77.31,77.5,77.27,77.5,6976.0,76.4438,76.6317,76.4043,76.6317,6976.0
2020-07-24 12:15:00,77.52,77.54,77.44,77.51,3917.0,76.6515,76.6712,76.5724,76.6416,3917.0
2020-07-24 12:20:00,77.52,77.59,77.43,77.46,4286.0,76.6515,76.7207,76.5625,76.5921,4286.0
2020-07-24 12:25:00,77.48,77.57,77.46,77.5,2857.0,76.6119,76.7009,76.5921,76.6317,2857.0
2020-07-24 12:30:00,77.5,77.53,77.41,77.48,3943.0,76.6317,76.6614,76.5427,76.6119,3943.0
2020-07-24 12:35:00,77.48,77.52,77.45,77.48,6289.0,76.6119,76.6515,76.5823,76.6119,6289.0
2020-07-24 12:40:00,77.45,77.52,77.41,77.43,4401.0,76.5823,76.6515,76.5427,76.5625,4401.0
2020-07-24 12:45:00,77.4,77.4,77.33,77.34,2777.0,76.5328,76.5328,76.4636,76.4735,2777.0
2020-07-24 12:50:00,77.36,77.49,77.36,77.39,5830.0,76.4933,76.6218,76.4933,76.5229,5830.0
2020-07-24 12:55:00,77.37,77.4,77.33,77.36,3759.0,76.5032,76.5328,76.4636,76.4933,3759.0
2020-07-24 13:00:00,77.37,77.4,77.31,77.33,2500.0,76.5032,76.5328,76.4438,76.4636,2500.0
2020-07-24 13:05:00,77.31,77.31,77.13,77.3,7040.0,76.4438,76.4438,76.2658,76.4339,7040.0
2020-07-24 13:10:00,77.28,77.29,77.1,77.11,6905.0,76.4142,76.4241,76.2362,76.2461,6905.0
2020-07-24 13:15:00,77.09,77.18,77.07,77.17,8142.0,76.2263,76.3153,76.2065,76.3054,8142.0
2020-07-24 13:20:00,77.19,77.22,77.09,77.1,2857.0,76.3252,76.3548,76.2263,76.2362,2857.0
2020-07-24 13:25:00,77.12,77.2,77.12,77.2,7103.0,76.256,76.3351,76.256,76.3351,7103.0
2020-07-24 13:30:00,77.18,77.2,77.09,77.13,6798.0,76.3153,76.3351,76.2263,76.2658,6798.0
2020-07-24 13:35:00,77.12,77.19,77.12,77.13,5395.0,76.256,76.3252,76.256,76.2658,5395.0
2020-07-24 13:40:00,77.1,77.12,76.96,76.96,35775.0,76.2362,76.256,76.0977,76.0977,35775.0
2020-07-24 13:45:00,76.94,77.09,76.93,77.09,10894.0,76.078,76.2263,76.0681,76.2263,10894.0
2020-07-24 13:50:00,77.11,77.14,77.05,77.12,4450.0,76.2461,76.2757,76.1867,76.256,4450.0
2020-07-24 13:55:00,77.1,77.15,77.05,77.15,4639.0,76.2362,76.2856,76.1867,76.2856,4639.0
2020-07-24 14:00:00,77.13,77.25,77.13,77.16,3801.0,76.2658,76.3845,76.2658,76.2955,3801.0
2020-07-24 14:05:00,77.16,77.23,77.09,77.2,6019.0,76.2955,76.3647,76.2263,76.3351,6019.0
2020-07-24 14:10:00,77.2,77.29,77.19,77.23,5300.0,76.3351,76.4241,76.3252,76.3647,5300.0
2020-07-24 14:15:00,77.23,77.29,77.21,77.24,4163.0,76.3647,76.4241,76.3449,76.3746,4163.0
2020-07-24 14:20:00,77.25,77.28,77.21,77.23,3348.0,76.3845,76.4142,76.3449,76.3647,3348.0
2020-07-24 14:25:00,77.2,77.29,77.18,77.29,2969.0,76.3351,76.4241,76.3153,76.4241,2969.0
2020-07-24 14:30:00,77.29,77.32,77.23,77.3,24582.0,76.4241,76.4537,76.3647,76.4339,24582.0
2020-07-24 14:35:00,77.29,77.5,77.28,77.45,7402.0,76.4241,76.6317,76.4142,76.5823,7402.0
2020-07-24 14:40:00,77.47,77.5,77.36,77.46,5807.0,76.602,76.6317,76.4933,76.5921,5807.0
2020-07-24 14:45:00,77.47,77.47,77.39,77.4,1963.0,76.602,76.602,76.5229,76.5328,1963.0
2020-07-24 14:50:00,77.4,77.42,77.34,77.34,3786.0,76.5328,76.5526,76.4735,76.4735,3786.0
2020-07-24 14:55:00,77.37,77.44,77.37,77.44,9292.0,76.5032,76.5724,76.5032,76.5724,9292.0
2020-07-24 15:00:00,77.42,77.53,77.38,77.52,7116.0,76.5526,76.6614,76.513,76.6515,7116.0
2020-07-24 15:05:00,77.51,77.64,77.45,77.52,11121.0,76.6416,76.7701,76.5823,76.6515,11121.0
2020-07-24 15:10:00,77.51,77.67,77.44,77.59,20908.0,76.6416,76.7998,76.5724,76.7207,20908.0
2020-07-24 15:15:00,77.59,77.65,77.47,77.47,15087.0,76.7207,76.78,76.602,76.602,15087.0
2020-07-24 15:20:00,77.52,77.58,77.28,77.28,19354.0,76.6515,76.7108,76.4142,76.4142,19354.0
2020-07-24 15:25:00,77.28,77.48,77.2,77.38,22931.0,76.4142,76.6119,76.3351,76.513,22931.0
2020-07-24 15:30:00,77.35,77.43,77.33,77.37,12198.0,76.4834,76.5625,76.4636,76.5032,12198.0
2020-07-24 15:35:00,77.38,77.6,77.37,77.54,13443.0,76.513,76.7306,76.5032,76.6712,13443.0
2020-07-24 15:40:00,77.54,77.6,77.51,77.54,13728.0,76.6712,76.7306,76.6416,76.6712,13728.0
2020-07-24 15:45:00,77.54,77.59,77.49,77.58,15726.0,76.6712,76.7207,76.6218,76.7108,15726.0
2020-07-24 15:50:00,77.57,77.63,77.47,77.48,31571.0,76.7009,76.7602,76.602,76.6119,31571.0
2020-07-24 15:55:00,77.47,77.53,77.38,77.44,74444.0,76.602,76.6614,76.513,76.5724,74444.0
2020-07-27 09:30:00,76.55,76.79,75.36,75.66,77754.0,75.6923,75.9297,74.5157,74.8123,77754.0
2020-07-27 09:35:00,75.61,75.96,75.49,75.81,55840.0,74.7629,75.109,74.6442,74.9606,55840.0
2020-07-27 09:40:00,75.73,75.96,75.64,75.81,22146.0,74.8815,75.109,74.7925,74.9606,22146.0
2020-07-27 09:45:00,75.77,76.2,75.68,76.2,68322.0,74.9211,75.3463,74.8321,75.3463,68322.0
2020-07-27 09:50:00,76.15,76.39,76.12,76.21,32769.0,75.2968,75.5341,75.2672,75.3562,32769.0
2020-07-27 09:55:00,76.22,76.31,75.94,75.94,25179.0,75.366,75.455,75.0892,75.0892,25179.0
2020-07-27 10:00:00,75.95,75.95,75.7,75.73,42456.0,75.0991,75.0991,74.8519,74.8815,42456.0
2020-07-27 10:05:00,75.72,76.04,75.7,75.91,26797.0,74.8716,75.1881,74.8519,75.0595,26797.0
2020-07-27 10:10:00,75.9,76.22,75.81,76.22,98465.0,75.0496,75.366,74.9606,75.366,98465.0
2020-07-27 10:15:00,76.2,76.24,76.05,76.08,18363.0,75.3463,75.3858,75.1979,75.2276,18363.0
2020-07-27 10:20:00,76.07,76.28,76.06,76.1,32859.0,75.2177,75.4254,75.2078,75.2474,32859.0
2020-07-27 10:25:00,76.09,76.21,75.87,76.21,38033.0,75.2375,75.3562,75.02,75.3562,38033.0
2020-07-27 10:30:00,76.13,76.13,75.92,75.94,46833.0,75.277,75.277,75.0694,75.0892,46833.0
2020-07-27 10:35:00,75.89,76.06,75.82,75.99,91825.0,75.0397,75.2078,74.9705,75.1386,91825.0
2020-07-27 10:40:00,75.99,76.01,75.91,75.92,23182.0,75.1386,75.1584,75.0595,75.0694,23182.0
2020-07-27 10:45:00,75.9,76.08,75.86,76.0,18009.0,75.0496,75.2276,75.0101,75.1485,18009.0
2020-07-27 10:50:00,76.0,76.2,75.94,76.2,16845.0,75.1485,75.3463,75.0892,75.3463,16845.0
2020-07-27 10:55:00,76.21,76.3,76.09,76.29,13150.0,75.3562,75.4451,75.2375,75.4353,13150.0
2020-07-27 11:00:00,76.28,76.42,76.25,76.31,9680.0,75.4254,75.5638,75.3957,75.455,9680.0
2020-07-27 11:05:00,76.31,76.33,76.18,76.27,15200.0,75.455,75.4748,75.3265,75.4155,15200.0
2020-07-27 11:10:00,76.31,76.44,76.31,76.33,9341.0,75.455,75.5836,75.455,75.4748,9341.0
2020-07-27 11:15:00,76.35,76.44,76.15,76.2,64716.0,75.4946,75.5836,75.2968,75.3463,64716.0
2020-07-27 11:20:00,76.25,76.36,76.23,76.31,11543.0,75.3957,75.5045,75.3759,75.455,11543.0
2020-07-27 11:25:00,76.31,76.35,76.21,76.27,26392.0,75.455,75.4946,75.3562,75.4155,26392.0
2020-07-27 11:30:00,76.3,76.34,76.14,76.28,7977.0,75.4451,75.4847,75.2869,75.4254,7977.0
2020-07-27 11:35:00,76.29,76.29,76.12,76.2,23317.0,75.4353,75.4353,75.2672,75.3463,23317.0
2020-07-27 11:40:00,76.2,76.38,76.1,76.17,52140.0,75.3463,75.5242,75.2474,75.3166,52140.0
2020-07-27 11:45:00,76.16,76.32,76.13,76.31,34845.0,75.3067,75.4649,75.277,75.455,34845.0
2020-07-27 11:50:00,76.31,76.36,76.25,76.33,18181.0,75.455,75.5045,75.3957,75.4748,18181.0
2020-07-27 11:55:00,76.36,76.39,76.23,76.24,27146.0,75.5045,75.5341,75.3759,75.3858,27146.0
2020-07-27 12:00:00,76.25,76.43,76.21,76.34,26992.0,75.3957,75.5737,75.3562,75.4847,26992.0
2020-07-27 12:05:00,76.38,76.55,76.37,76.51,6768.0,75.5242,75.6923,75.5144,75.6528,6768.0
2020-07-27 12:10:00,76.54,76.62,76.5,76.61,9097.0,75.6825,75.7616,75.6429,75.7517,9097.0
2020-07-27 12:15:00,76.64,76.81,76.64,76.7,5972.0,75.7813,75.9494,75.7813,75.8407,5972.0
2020-07-27 12:20:00,76.77,76.85,76.68,76.71,6081.0,75.9099,75.989,75.8209,75.8505,6081.0
2020-07-27 12:25:00,76.7,76.87,76.7,76.85,4518.0,75.8407,76.0088,75.8407,75.989,4518.0
2020-07-27 12:30:00,76.82,76.82,76.68,76.73,4187.0,75.9593,75.9593,75.8209,75.8703,4187.0
2020-07-27 12:35:00,76.73,76.8,76.67,76.73,5685.0,75.8703,75.9395,75.811,75.8703,5685.0
2020-07-27 12:40:00,76.73,76.88,76.72,76.83,4500.0,75.8703,76.0186,75.8604,75.9692,4500.0
2020-07-27 12:45:00,76.81,76.89,76.78,76.89,4940.0,75.9494,76.0285,75.9198,76.0285,4940.0
2020-07-27 12:50:00,76.88,76.96,76.86,76.95,4069.0,76.0186,76.0977,75.9989,76.0879,4069.0
2020-07-27 12:55:00,76.93,76.94,76.88,76.88,4093.0,76.0681,76.078,76.0186,76.0186,4093.0
2020-07-27 13:00:00,76.9,76.94,76.9,76.92,3570.0,76.0384,76.078,76.0384,76.0582,3570.0
2020-07-27 13:05:00,76.92,76.95,76.88,76.94,6134.0,76.0582,76.0879,76.0186,76.078,6134.0
2020-07-27 13:10:00,76.94,77.04,76.93,77.04,2500.0,76.078,76.1769,76.0681,76.1769,2500.0
2020-07-27 13:15:00,77.06,77.16,77.05,77.12,10642.0,76.1966,76.2955,76.1867,76.256,10642.0
2020-07-27 13:20:00,77.07,77.07,76.91,76.94,3930.0,76.2065,76.2065,76.0483,76.078,3930.0
2020-07-27 13:25:00,76.96,77.04,76.85,77.0,15205.0,76.0977,76.1769,75.989,76.1373,15205.0
2020-07-27 13:30:00,76.98,77.0,76.88,76.97,5330.0,76.1175,76.1373,76.0186,76.1076,5330.0
2020-07-27 13:35:00,76.97,77.07,76.95,77.02,6288.0,76.1076,76.2065,76.0879,76.1571,6288.0
2020-07-27 13:40:00,77.01,77.02,76.88,76.95,4712.0,76.1472,76.1571,76.0186,76.0879,4712.0
2020-07-27 13:45:00,76.95,77.0,76.82,76.83,2886.0,76.0879,76.1373,75.9593,75.9692,2886.0
2020-07-27 13:50:00,76.8,76.85,76.77,76.78,6910.0,75.9395,75.989,75.9099,75.9198,6910.0
2020-07-27 13:55:00,76.79,76.86,76.76,76.77,15616.0,75.9297,75.9989,75.9,75.9099,15616.0
2020-07-27 14:00:00,76.76,76.82,76.75,76.78,17115.0,75.9,75.9593,75.8901,75.9198,17115.0
2020-07-27 14:05:00,76.8,76.93,76.7,76.91,18024.0,75.9395,76.0681,75.8407,76.0483,18024.0
2020-07-27 14:10:00,76.95,77.0,76.94,76.96,7075.0,76.0879,76.1373,76.078,76.0977,7075.0
2020-07-27 14:15:00,76.97,77.02,76.96,76.99,10434.0,76.1076,76.1571,76.0977,76.1274,10434.0
2020-07-27 14:20:00,76.99,77.05,76.94,77.05,28038.0,76.1274,76.1867,76.078,76.1867,28038.0
2020-07-27 14:25:00,77.05,77.1,76.95,76.97,11528.0,76.1867,76.2362,76.0879,76.1076,11528.0
2020-07-27 14:30:00,76.99,77.02,76.93,76.99,11855.0,76.1274,76.1571,76.0681,76.1274,11855.0
2020-07-27 14:35:00,76.99,77.01,76.9,76.99,16932.0,76.1274,76.1472,76.0384,76.1274,16932.0
2020-07-27 14:40:00,76.98,77.0,76.93,76.97,14494.0,76.1175,76.1373,76.0681,76.1076,14494.0
2020-07-27 14:45:00,76.95,77.01,76.88,76.95,19749.0,76.0879,76.1472,76.0186,76.0879,19749.0
2020-07-27 14:50:00,76.94,77.01,76.88,76.92,10446.0,76.078,76.1472,76.0186,76.0582,10446.0
2020-07-27 14:55:00,76.92,76.93,76.82,76.87,15573.0,76.0582,76.0681,75.9593,76.0088,15573.0
2020-07-27 15:00:00,76.86,76.9,76.79,76.86,12554.0,75.9989,76.0384,75.9297,75.9989,12554.0
2020-07-27 15:05:00,76.85,76.95,76.82,76.92,6703.0,75.989,76.0879,75.9593,76.0582,6703.0
2020-07-27 15:10:00,76.92,76.94,76.83,76.89,12316.0,76.0582,76.078,75.9692,76.0285,12316.0
2020-07-27 15:15:00,76.89,77.03,76.89,77.01,13225.0,76.0285,76.167,76.0285,76.1472,13225.0
2020-07-27 15:20:00,77.04,77.1,77.0,77.01,8473.0,76.1769,76.2362,76.1373,76.1472,8473.0
2020-07-27 15:25:00,77.01,77.17,77.01,77.16,23370.0,76.1472,76.3054,76.1472,76.2955,23370.0
2020-07-27 15:30:00,77.15,77.3,77.15,77.21,21797.0,76.2856,76.4339,76.2856,76.3449,21797.0
2020-07-27 15:35:00,77.21,77.23,77.15,77.17,13818.0,76.3449,76.3647,76.2856,76.3054,13818.0
2020-07-27 15:40:00,77.19,77.27,77.19,77.24,28773.0,76.3252,76.4043,76.3252,76.3746,28773.0
2020-07-27 15:45:00,77.25,77.45,77.25,77.43,41437.0,76.3845,76.5823,76.3845,76.5625,41437.0
2020-07-27 15:50:00,77.41,77.43,77.29,77.33,70902.0,76.5427,76.5625,76.4241,76.4636,70902.0
2020-07-27 15:55:00,77.35,77.41,77.2,77.33,186926.0,76.4834,76.5427,76.3351,76.4636,186926.0
2020-07-28 09:30:00,77.02,77.58,76.9,77.33,17556.0,76.1571,76.7108,76.0384,76.4636,17556.0
2020-07-28 09:35:00,77.41,77.41,77.01,77.06,15861.0,76.5427,76.5427,76.1472,76.1966,15861.0
2020-07-28 09:40:00,77.08,77.16,76.9,77.0,27846.0,76.2164,76.2955,76.0384,76.1373,27846.0
2020-07-28 09:45:00,76.99,77.11,76.86,76.88,89328.0,76.1274,76.2461,75.9989,76.0186,89328.0
2020-07-28 09:50:00,76.88,76.9,76.74,76.74,16916.0,76.0186,76.0384,75.8802,75.8802,16916.0
2020-07-28 09:55:00,76.76,76.94,76.7,76.86,37898.0,75.9,76.078,75.8407,75.9989,37898.0
2020-07-28 10:00:00,76.84,77.04,76.83,76.97,14384.0,75.9791,76.1769,75.9692,76.1076,14384.0
2020-07-28 10:05:00,76.95,77.02,76.8,76.97,16705.0,76.0879,76.1571,75.9395,76.1076,16705.0
2020-07-28 10:10:00,76.96,77.1,76.88,77.09,15769.0,76.0977,76.2362,76.0186,76.2263,15769.0
2020-07-28 10:15:00,77.1,77.3,77.09,77.19,10442.0,76.2362,76.4339,76.2263,76.3252,10442.0
2020-07-28 10:20:00,77.22,77.26,76.93,76.93,8586.0,76.3548,76.3944,76.0681,76.0681,8586.0
2020-07-28 10:25:00,76.98,77.0,76.72,76.75,8331.0,76.1175,76.1373,75.8604,75.8901,8331.0
2020-07-28 10:30:00,76.78,76.8,76.71,76.75,35347.0,75.9198,75.9395,75.8505,75.8901,35347.0
2020-07-28 10:35:00,76.75,76.85,76.63,76.81,20479.0,75.8901,75.989,75.7714,75.9494,20479.0
2020-07-28 10:40:00,76.82,76.83,76.61,76.62,9341.0,75.9593,75.9692,75.7517,75.7616,9341.0
2020-07-28 10:45:00,76.59,76.75,76.53,76.71,17460.0,75.7319,75.8901,75.6726,75.8505,17460.0
2020-07-28 10:50:00,76.72,76.77,76.65,76.69,4481.0,75.8604,75.9099,75.7912,75.8308,4481.0
2020-07-28 10:55:00,76.72,76.94,76.72,76.87,7413.0,75.8604,76.078,75.8604,76.0088,7413.0
2020-07-28 11:00:00,76.88,76.97,76.84,76.84,5300.0,76.0186,76.1076,75.9791,75.9791,5300.0
2020-07-28 11:05:00,76.83,76.87,76.7,76.87,4803.0,75.9692,76.0088,75.8407,76.0088,4803.0
2020-07-28 11:10:00,76.89,77.12,76.87,77.06,11339.0,76.0285,76.256,76.0088,76.1966,11339.0
2020-07-28 11:15:00,77.05,77.08,76.95,76.95,4059.0,76.1867,76.2164,76.0879,76.0879,4059.0
2020-07-28 11:20:00,76.98,77.07,76.94,77.07,4955.0,76.1175,76.2065,76.078,76.2065,4955.0
2020-07-28 11:25:00,77.09,77.2,77.06,77.17,11952.0,76.2263,76.3351,76.1966,76.3054,11952.0
2020-07-28 11:30:00,77.16,77.16,77.06,77.13,4083.0,76.2955,76.2955,76.1966,76.2658,4083.0
2020-07-28 11:35:00,77.1,77.23,77.1,77.19,9931.0,76.2362,76.3647,76.2362,76.3252,9931.0
2020-07-28 11:40:00,77.17,77.18,76.92,76.94,7464.0,76.3054,76.3153,76.0582,76.078,7464.0
2020-07-28 11:45:00,76.94,77.05,76.86,77.0,7463.0,76.078,76.1867,75.9989,76.1373,7463.0
2020-07-28 11:50:00,76.97,77.02,76.9,76.96,4311.0,76.1076,76.1571,76.0384,76.0977,4311.0
2020-07-28 11:55:00,76.96,76.97,76.86,76.94,10740.0,76.0977,76.1076,75.9989,76.078,10740.0
2020-07-28 12:00:00,76.95,77.08,76.91,76.99,8020.0,76.0879,76.2164,76.0483,76.1274,8020.0
2020-07-28 12:05:00,76.97,76.98,76.9,76.92,7414.0,76.1076,76.1175,76.0384,76.0582,7414.0
2020-07-28 12:10:00,76.92,77.08,76.9,77.04,46849.0,76.0582,76.2164,76.0384,76.1769,46849.0
2020-07-28 12:15:00,77.05,77.09,77.0,77.06,30209.0,76.1867,76.2263,76.1373,76.1966,30209.0
2020-07-28 12:20:00,77.04,77.09,77.03,77.04,17271.0,76.1769,76.2263,76.167,76.1769,17271.0
2020-07-28 12:25:00,77.07,77.07,77.0,77.05,10562.0,76.2065,76.2065,76.1373,76.1867,10562.0
2020-07-28 12:30:00,77.05,77.05,77.0,77.03,8652.0,76.1867,76.1867,76.1373,76.167,8652.0
2020-07-28 12:35:00,77.04,77.06,77.0,77.04,5545.0,76.1769,76.1966,76.1373,76.1769,5545.0
2020-07-28 12:40:00,77.01,77.04,76.98,77.0,18307.0,76.1472,76.1769,76.1175,76.1373,18307.0
2020-07-28 12:45:00,77.0,77.02,76.99,77.02,16156.0,76.1373,76.1571,76.1274,76.1571,16156.0
2020-07-28 12:50:00,77.02,77.03,76.98,77.01,6916.0,76.1571,76.167,76.1175,76.1472,6916.0
2020-07-28 12:55:00,77.0,77.03,76.96,77.0,9658.0,76.1373,76.167,76.0977,76.1373,9658.0
2020-07-28 13:00:00,76.99,77.02,76.94,76.97,13445.0,76.1274,76.1571,76.078,76.1076,13445.0
2020-07-28 13:05:00,76.96,77.03,76.96,76.96,12184.0,76.0977,76.167,76.0977,76.0977,12184.0
2020-07-28 13:10:00,76.96,76.97,76.86,76.87,7951.0,76.0977,76.1076,75.9989,76.0088,7951.0
2020-07-28 13:15:00,76.86,76.88,76.76,76.81,6317.0,75.9989,76.0186,75.9,75.9494,6317.0
2020-07-28 13:20:00,76.81,76.83,76.72,76.75,9560.0,75.9494,75.9692,75.8604,75.8901,9560.0
2020-07-28 13:25:00,76.73,76.77,76.69,76.77,9590.0,75.8703,75.9099,75.8308,75.9099,9590.0
2020-07-28 13:30:00,76.78,76.79,76.74,76.77,11315.0,75.9198,75.9297,75.8802,75.9099,11315.0
2020-07-28 13:35:00,76.76,76.78,76.64,76.64,3601.0,75.9,75.9198,75.7813,75.7813,3601.0
2020-07-28 13:40:00,76.65,76.69,76.64,76.64,7229.0,75.7912,75.8308,75.7813,75.7813,7229.0
2020-07-28 13:45:00,76.64,76.67,76.58,76.67,12417.0,75.7813,75.811,75.722,75.811,12417.0
2020-07-28 13:50:00,76.69,76.88,76.68,76.88,11759.0,75.8308,76.0186,75.8209,76.0186,11759.0
2020-07-28 13:55:00,76.89,76.94,76.84,76.94,8810.0,76.0285,76.078,75.9791,76.078,8810.0
2020-07-28 14:00:00,76.96,77.11,76.96,77.09,25168.0,76.0977,76.2461,76.0977,76.2263,25168.0
2020-07-28 14:05:00,77.07,77.14,77.04,77.12,37872.0,76.2065,76.2757,76.1769,76.256,37872.0
2020-07-28 14:10:00,77.15,77.27,77.14,77.17,58231.0,76.2856,76.4043,76.2757,76.3054,58231.0
2020-07-28 14:15:00,77.19,77.45,77.19,77.41,25251.0,76.3252,76.5823,76.3252,76.5427,25251.0
2020-07-28 14:20:00,77.41,77.42,77.16,77.19,39911.0,76.5427,76.5526,76.2955,76.3252,39911.0
2020-07-28 14:25:00,77.2,77.29,77.14,77.28,11072.0,76.3351,76.4241,76.2757,76.4142,11072.0
2020-07-28 14:30:00,77.33,77.44,77.26,77.42,12941.0,76.4636,76.5724,76.3944,76.5526,12941.0
2020-07-28 14:35:00,77.44,77.45,77.35,77.44,13431.0,76.5724,76.5823,76.4834,76.5724,13431.0
2020-07-28 14:40:00,77.43,77.43,77.31,77.34,12283.0,76.5625,76.5625,76.4438,76.4735,12283.0
2020-07-28 14:45:00,77.35,77.35,77.27,77.27,15752.0,76.4834,76.4834,76.4043,76.4043,15752.0
2020-07-28 14:50:00,77.26,77.33,77.25,77.29,12293.0,76.3944,76.4636,76.3845,76.4241,12293.0
2020-07-28 14:55:00,77.3,77.34,77.2,77.2,6613.0,76.4339,76.4735,76.3351,76.3351,6613.0
2020-07-28 15:00:00,77.21,77.23,76.92,76.92,22834.0,76.3449,76.3647,76.0582,76.0582,22834.0
2020-07-28 15:05:00,76.92,76.95,76.77,76.77,37513.0,76.0582,76.0879,75.9099,75.9099,37513.0
2020-07-28 15:10:00,76.78,76.82,76.74,76.79,8820.0,75.9198,75.9593,75.8802,75.9297,8820.0
2020-07-28 15:15:00,76.76,76.84,76.66,76.8,10720.0,75.9,75.9791,75.8011,75.9395,10720.0
2020-07-28 15:20:00,76.8,76.81,76.64,76.68,13996.0,75.9395,75.9494,75.7813,75.8209,13996.0
2020-07-28 15:25:00,76.69,76.69,76.5,76.5,11698.0,75.8308,75.8308,75.6429,75.6429,11698.0
2020-07-28 15:30:00,76.52,76.76,76.51,76.53,35269.0,75.6627,75.9,75.6528,75.6726,35269.0
2020-07-28 15:35:00,76.55,76.65,76.54,76.6,21609.0,75.6923,75.7912,75.6825,75.7418,21609.0
2020-07-28 15:40:00,76.61,76.65,76.56,76.57,28334.0,75.7517,75.7912,75.7022,75.7121,28334.0
2020-07-28 15:45:00,76.58,76.64,76.51,76.56,34132.0,75.722,75.7813,75.6528,75.7022,34132.0
2020-07-28 15:50:00,76.56,76.69,76.51,76.65,86881.0,75.7022,75.8308,75.6528,75.7912,86881.0
2020-07-28 15:55:00,76.65,76.75,76.57,76.71,122925.0,75.7912,75.8901,75.7121,75.8505,122925.0
2020-07-29 09:30:00,77.25,77.9,77.25,77.73,22559.0,76.3845,77.0272,76.3845,76.8591,22559.0
2020-07-29 09:35:00,77.88,77.88,77.33,77.34,13196.0,77.0074,77.0074,76.4636,76.4735,13196.0
2020-07-29 09:40:00,77.36,77.51,77.25,77.41,4611.0,76.4933,76.6416,76.3845,76.5427,4611.0
2020-07-29 09:45:00,77.37,77.58,77.36,77.49,9334.0,76.5032,76.7108,76.4933,76.6218,9334.0
2020-07-29 09:50:00,77.45,77.87,77.45,77.87,8188.0,76.5823,76.9976,76.5823,76.9976,8188.0
2020-07-29 09:55:00,77.95,78.01,77.4,77.4,20157.0,77.0767,77.136,76.5328,76.5328,20157.0
2020-07-29 10:00:00,77.39,77.52,77.24,77.36,30656.0,76.5229,76.6515,76.3746,76.4933,30656.0
2020-07-29 10:05:00,77.39,77.4,77.22,77.25,40841.0,76.5229,76.5328,76.3548,76.3845,40841.0
2020-07-29 10:10:00,77.2,77.57,77.12,77.38,23306.0,76.3351,76.7009,76.256,76.513,23306.0
2020-07-29 10:15:00,77.39,77.41,77.21,77.27,12804.0,76.5229,76.5427,76.3449,76.4043,12804.0
2020-07-29 10:20:00,77.27,77.37,77.21,77.28,11121.0,76.4043,76.5032,76.3449,76.4142,11121.0
2020-07-29 10:25:00,77.35,77.36,77.1,77.1,7159.0,76.4834,76.4933,76.2362,76.2362,7159.0
2020-07-29 10:30:00,77.11,77.19,76.93,76.95,11962.0,76.2461,76.3252,76.0681,76.0879,11962.0
2020-07-29 10:35:00,76.97,77.02,76.94,77.02,20083.0,76.1076,76.1571,76.078,76.1571,20083.0
2020-07-29 10:40:00,77.03,77.22,77.02,77.14,9918.0,76.167,76.3548,76.1571,76.2757,9918.0
2020-07-29 10:45:00,77.11,77.39,77.1,77.27,9366.0,76.2461,76.5229,76.2362,76.4043,9366.0
2020-07-29 10:50:00,77.29,77.38,77.24,77.29,7544.0,76.4241,76.513,76.3746,76.4241,7544.0
2020-07-29 10:55:00,77.29,77.29,77.13,77.24,12282.0,76.4241,76.4241,76.2658,76.3746,12282.0
2020-07-29 11:00:00,77.28,77.42,77.27,77.33,6869.0,76.4142,76.5526,76.4043,76.4636,6869.0
2020-07-29 11:05:00,77.31,77.34,77.11,77.11,11542.0,76.4438,76.4735,76.2461,76.2461,11542.0
2020-07-29 11:10:00,77.14,77.2,77.07,77.2,6205.0,76.2757,76.3351,76.2065,76.3351,6205.0
2020-07-29 11:15:00,77.22,77.28,77.15,77.26,6772.0,76.3548,76.4142,76.2856,76.3944,6772.0
2020-07-29 11:20:00,77.28,77.28,77.01,77.12,4855.0,76.4142,76.4142,76.1472,76.256,4855.0
2020-07-29 11:25:00,77.11,77.36,77.08,77.3,4424.0,76.2461,76.4933,76.2164,76.4339,4424.0
2020-07-29 11:30:00,77.29,77.32,77.16,77.19,6897.0,76.4241,76.4537,76.2955,76.3252,6897.0
2020-07-29 11:35:00,77.2,77.25,77.06,77.13,5698.0,76.3351,76.3845,76.1966,76.2658,5698.0
2020-07-29 11:40:00,77.12,77.13,77.05,77.08,5160.0,76.256,76.2658,76.1867,76.2164,5160.0
2020-07-29 11:45:00,77.06,77.06,76.98,77.01,2823.0,76.1966,76.1966,76.1175,76.1472,2823.0
2020-07-29 11:50:00,77.02,77.08,76.99,77.03,4458.0,76.1571,76.2164,76.1274,76.167,4458.0
2020-07-29 11:55:00,77.03,77.16,77.01,77.15,7720.0,76.167,76.2955,76.1472,76.2856,7720.0
2020-07-29 12:00:00,77.13,77.21,77.08,77.09,6441.0,76.2658,76.3449,76.2164,76.2263,6441.0
2020-07-29 12:05:00,77.09,77.33,77.07,77.23,4791.0,76.2263,76.4636,76.2065,76.3647,4791.0
2020-07-29 12:10:00,77.26,77.3,77.09,77.09,5702.0,76.3944,76.4339,76.2263,76.2263,5702.0
2020-07-29 12:15:00,77.1,77.23,77.08,77.23,13344.0,76.2362,76.3647,76.2164,76.3647,13344.0
2020-07-29 12:20:00,77.24,77.32,77.21,77.3,4184.0,76.3746,76.4537,76.3449,76.4339,4184.0
2020-07-29 12:25:00,77.29,77.3,77.23,77.28,5872.0,76.4241,76.4339,76.3647,76.4142,5872.0
2020-07-29 12:30:00,77.26,77.4,77.26,77.38,7269.0,76.3944,76.5328,76.3944,76.513,7269.0
2020-07-29 12:35:00,77.37,77.54,77.35,77.39,161881.0,76.5032,76.6712,76.4834,76.5229,161881.0
2020-07-29 12:40:00,77.41,77.43,77.36,77.38,7800.0,76.5427,76.5625,76.4933,76.513,7800.0
2020-07-29 12:45:00,77.39,77.41,77.35,77.38,10999.0,76.5229,76.5427,76.4834,76.513,10999.0
2020-07-29 12:50:00,77.37,77.41,77.35,77.4,9456.0,76.5032,76.5427,76.4834,76.5328,9456.0
2020-07-29 12:55:00,77.4,77.41,77.3,77.37,12133.0,76.5328,76.5427,76.4339,76.5032,12133.0
2020-07-29 13:00:00,77.38,77.41,77.36,77.39,21775.0,76.513,76.5427,76.4933,76.5229,21775.0
2020-07-29 13:05:00,77.39,77.4,77.22,77.22,9683.0,76.5229,76.5328,76.3548,76.3548,9683.0
2020-07-29 13:10:00,77.22,77.23,77.03,77.21,13246.0,76.3548,76.3647,76.167,76.3449,13246.0
2020-07-29 13:15:00,77.2,77.25,77.18,77.2,9587.0,76.3351,76.3845,76.3153,76.3351,9587.0
2020-07-29 13:20:00,77.21,77.24,77.17,77.22,8622.0,76.3449,76.3746,76.3054,76.3548,8622.0
2020-07-29 13:25:00,77.23,77.24,77.07,77.12,6393.0,76.3647,76.3746,76.2065,76.256,6393.0
2020-07-29 13:30:00,77.13,77.13,77.06,77.08,4912.0,76.2658,76.2658,76.1966,76.2164,4912.0
2020-07-29 13:35:00,77.09,77.21,77.09,77.19,15160.0,76.2263,76.3449,76.2263,76.3252,15160.0
2020-07-29 13:40:00,77.17,77.19,77.06,77.16,6487.0,76.3054,76.3252,76.1966,76.2955,6487.0
2020-07-29 13:45:00,77.15,77.15,77.09,77.11,8793.0,76.2856,76.2856,76.2263,76.2461,8793.0
2020-07-29 13:50:00,77.11,77.13,77.07,77.09,29272.0,76.2461,76.2658,76.2065,76.2263,29272.0
2020-07-29 13:55:00,77.09,77.32,77.06,77.06,17623.0,76.2263,76.4537,76.1966,76.1966,17623.0
2020-07-29 14:00:00,77.12,77.18,77.06,77.07,8693.0,76.256,76.3153,76.1966,76.2065,8693.0
2020-07-29 14:05:00,77.08,77.21,77.04,77.17,25189.0,76.2164,76.3449,76.1769,76.3054,25189.0
2020-07-29 14:10:00,77.17,77.17,77.07,77.12,12541.0,76.3054,76.3054,76.2065,76.256,12541.0
2020-07-29 14:15:00,77.13,77.58,77.13,77.55,44952.0,76.2658,76.7108,76.2658,76.6811,44952.0
2020-07-29 14:20:00,77.55,77.78,77.53,77.77,26593.0,76.6811,76.9086,76.6614,76.8987,26593.0
2020-07-29 14:25:00,77.74,77.76,77.55,77.62,9842.0,76.869,76.8888,76.6811,76.7504,9842.0
2020-07-29 14:30:00,77.62,77.62,77.49,77.55,24000.0,76.7504,76.7504,76.6218,76.6811,24000.0
2020-07-29 14:35:00,77.55,77.55,77.41,77.49,4767.0,76.6811,76.6811,76.5427,76.6218,4767.0
2020-07-29 14:40:00,77.47,77.48,77.33,77.39,19998.0,76.602,76.6119,76.4636,76.5229,19998.0
2020-07-29 14:45:00,77.35,77.45,77.3,77.42,4737.0,76.4834,76.5823,76.4339,76.5526,4737.0
2020-07-29 14:50:00,77.44,77.5,77.43,77.5,9552.0,76.5724,76.6317,76.5625,76.6317,9552.0
2020-07-29 14:55:00,77.5,77.5,77.29,77.32,9509.0,76.6317,76.6317,76.4241,76.4537,9509.0
2020-07-29 15:00:00,77.32,77.39,77.29,77.29,13749.0,76.4537,76.5229,76.4241,76.4241,13749.0
2020-07-29 15:05:00,77.3,77.45,77.29,77.38,11799.0,76.4339,76.5823,76.4241,76.513,11799.0
2020-07-29 15:10:00,77.41,77.51,77.41,77.45,16187.0,76.5427,76.6416,76.5427,76.5823,16187.0
2020-07-29 15:15:00,77.44,77.51,77.43,77.5,14301.0,76.5724,76.6416,76.5625,76.6317,14301.0
2020-07-29 15:20:00,77.5,77.51,77.47,77.48,27593.0,76.6317,76.6416,76.602,76.6119,27593.0
2020-07-29 15:25:00,77.49,77.54,77.36,77.48,12636.0,76.6218,76.6712,76.4933,76.6119,12636.0
2020-07-29 15:30:00,77.48,77.65,77.47,77.58,19894.0,76.6119,76.78,76.602,76.7108,19894.0
2020-07-29 15:35:00,77.58,77.58,77.46,77.49,14633.0,76.7108,76.7108,76.5921,76.6218,14633.0
2020-07-29 15:40:00,77.5,77.54,77.45,77.49,19253.0,76.6317,76.6712,76.5823,76.6218,19253.0
2020-07-29 15:45:00,77.49,77.5,77.42,77.5,25131.0,76.6218,76.6317,76.5526,76.6317,25131.0
2020-07-29 15:50:00,77.49,77.5,77.38,77.41,25646.0,76.6218,76.6317,76.513,76.5427,25646.0
2020-07-29 15:55:00,77.42,77.49,77.38,77.39,68184.0,76.5526,76.6218,76.513,76.5229,68184.0
2020-07-30 09:30:00,76.5,76.96,76.33,76.54,33619.0,75.6429,76.0977,75.4748,75.6825,33619.0
2020-07-30 09:35:00,76.59,76.7,76.26,76.34,13889.0,75.7319,75.8407,75.4056,75.4847,13889.0
2020-07-30 09:40:00,76.36,76.48,76.07,76.27,6184.0,75.5045,75.6231,75.2177,75.4155,6184.0
2020-07-30 09:45:00,76.27,76.45,76.2,76.25,16591.0,75.4155,75.5935,75.3463,75.3957,16591.0
2020-07-30 09:50:00,76.23,76.23,75.8,75.81,8251.0,75.3759,75.3759,74.9507,74.9606,8251.0
2020-07-30 09:55:00,75.8,75.8,75.6,75.64,6125.0,74.9507,74.9507,74.753,74.7925,6125.0
2020-07-30 10:00:00,75.58,75.64,75.44,75.52,25563.0,74.7332,74.7925,74.5948,74.6739,25563.0
2020-07-30 10:05:00,75.52,75.71,75.38,75.71,14721.0,74.6739,74.8618,74.5354,74.8618,14721.0
2020-07-30 10:10:00,75.64,75.75,75.51,75.58,7900.0,74.7925,74.9013,74.664,74.7332,7900.0
2020-07-30 10:15:00,75.55,75.7,75.46,75.64,15454.0,74.7035,74.8519,74.6146,74.7925,15454.0
2020-07-30 10:20:00,75.67,75.67,75.43,75.55,41930.0,74.8222,74.8222,74.5849,74.7035,41930.0
2020-07-30 10:25:00,75.55,75.63,75.45,75.61,14697.0,74.7035,74.7826,74.6047,74.7629,14697.0
2020-07-30 10:30:00,75.6,75.92,75.51,75.86,13059.0,74.753,75.0694,74.664,75.0101,13059.0
2020-07-30 10:35:00,75.84,75.98,75.76,75.97,11011.0,74.9903,75.1287,74.9112,75.1188,11011.0
2020-07-30 10:40:00,75.93,76.01,75.81,76.01,12802.0,75.0793,75.1584,74.9606,75.1584,12802.0
2020-07-30 10:45:00,76.01,76.03,75.73,75.75,14267.0,75.1584,75.1782,74.8815,74.9013,14267.0
2020-07-30 10:50:00,75.75,75.86,75.54,75.58,60644.0,74.9013,75.0101,74.6937,74.7332,60644.0
2020-07-30 10:55:00,75.62,75.86,75.59,75.8,8195.0,74.7728,75.0101,74.7431,74.9507,8195.0
2020-07-30 11:00:00,75.86,76.02,75.84,75.89,9679.0,75.0101,75.1683,74.9903,75.0397,9679.0
2020-07-30 11:05:00,75.91,76.21,75.9,76.15,27142.0,75.0595,75.3562,75.0496,75.2968,27142.0
2020-07-30 11:10:00,76.13,76.28,76.09,76.21,37398.0,75.277,75.4254,75.2375,75.3562,37398.0
2020-07-30 11:15:00,76.2,76.31,76.2,76.24,39430.0,75.3463,75.455,75.3463,75.3858,39430.0
2020-07-30 11:20:00,76.27,76.41,76.17,76.17,34769.0,75.4155,75.5539,75.3166,75.3166,34769.0
2020-07-30 11:25:00,76.22,76.27,76.12,76.14,4932.0,75.366,75.4155,75.2672,75.2869,4932.0
2020-07-30 11:30:00,76.13,76.16,75.96,76.03,12704.0,75.277,75.3067,75.109,75.1782,12704.0
2020-07-30 11:35:00,76.02,76.17,75.97,76.05,16574.0,75.1683,75.3166,75.1188,75.1979,16574.0
2020-07-30 11:40:00,76.07,76.17,76.01,76.08,9933.0,75.2177,75.3166,75.1584,75.2276,9933.0
2020-07-30 11:45:00,76.07,76.11,76.02,76.07,12676.0,75.2177,75.2573,75.1683,75.2177,12676.0
2020-07-30 11:50:00,76.1,76.14,76.07,76.12,8664.0,75.2474,75.2869,75.2177,75.2672,8664.0
2020-07-30 11:55:00,76.13,76.26,76.09,76.15,34690.0,75.277,75.4056,75.2375,75.2968,34690.0
2020-07-30 12:00:00,76.17,76.23,76.08,76.08,8159.0,75.3166,75.3759,75.2276,75.2276,8159.0
2020-07-30 12:05:00,76.07,76.2,76.04,76.19,7198.0,75.2177,75.3463,75.1881,75.3364,7198.0
2020-07-30 12:10:00,76.19,76.28,76.13,76.28,10133.0,75.3364,75.4254,75.277,75.4254,10133.0
2020-07-30 12:15:00,76.26,76.42,76.24,76.38,12407.0,75.4056,75.5638,75.3858,75.5242,12407.0
2020-07-30 12:20:00,76.38,76.38,76.27,76.27,13145.0,75.5242,75.5242,75.4155,75.4155,13145.0
2020-07-30 12:25:00,76.31,76.32,76.19,76.2,7823.0,75.455,75.4649,75.3364,75.3463,7823.0
2020-07-30 12:30:00,76.19,76.31,76.19,76.23,5966.0,75.3364,75.455,75.3364,75.3759,5966.0
2020-07-30 12:35:00,76.21,76.29,76.19,76.25,4957.0,75.3562,75.4353,75.3364,75.3957,4957.0
2020-07-30 12:40:00,76.24,76.24,76.06,76.08,4426.0,75.3858,75.3858,75.2078,75.2276,4426.0
2020-07-30 12:45:00,76.09,76.2,76.09,76.15,4885.0,75.2375,75.3463,75.2375,75.2968,4885.0
2020-07-30 12:50:00,76.16,76.23,76.12,76.19,4203.0,75.3067,75.3759,75.2672,75.3364,4203.0
2020-07-30 12:55:00,76.2,76.31,76.13,76.15,5234.0,75.3463,75.455,75.277,75.2968,5234.0
2020-07-30 13:00:00,76.14,76.19,76.12,76.17,4400.0,75.2869,75.3364,75.2672,75.3166,4400.0
2020-07-30 13:05:00,76.18,76.24,76.13,76.15,10597.0,75.3265,75.3858,75.277,75.2968,10597.0
2020-07-30 13:10:00,76.12,76.12,76.03,76.12,8322.0,75.2672,75.2672,75.1782,75.2672,8322.0
2020-07-30 13:15:00,76.13,76.17,76.09,76.13,4931.0,75.277,75.3166,75.2375,75.277,4931.0
2020-07-30 13:20:00,76.08,76.08,76.0,76.04,18276.0,75.2276,75.2276,75.1485,75.1881,18276.0
2020-07-30 13:25:00,76.01,76.08,76.0,76.04,6288.0,75.1584,75.2276,75.1485,75.1881,6288.0
2020-07-30 13:30:00,76.06,76.12,76.04,76.08,9382.0,75.2078,75.2672,75.1881,75.2276,9382.0
2020-07-30 13:35:00,76.08,76.27,76.02,76.03,17459.0,75.2276,75.4155,75.1683,75.1782,17459.0
2020-07-30 13:40:00,76.04,76.18,76.04,76.17,6633.0,75.1881,75.3265,75.1881,75.3166,6633.0
2020-07-30 13:45:00,76.17,76.21,76.08,76.11,26089.0,75.3166,75.3562,75.2276,75.2573,26089.0
2020-07-30 13:50:00,76.13,76.21,76.09,76.19,7201.0,75.277,75.3562,75.2375,75.3364,7201.0
2020-07-30 13:55:00,76.17,76.2,76.12,76.14,276545.0,75.3166,75.3463,75.2672,75.2869,276545.0
2020-07-30 14:00:00,76.14,76.19,76.05,76.16,59144.0,75.2869,75.3364,75.1979,75.3067,59144.0
2020-07-30 14:05:00,76.16,76.2,76.14,76.16,44524.0,75.3067,75.3463,75.2869,75.3067,44524.0
2020-07-30 14:10:00,76.15,76.19,76.09,76.14,46430.0,75.2968,75.3364,75.2375,75.2869,46430.0
2020-07-30 14:15:00,76.14,76.19,76.13,76.17,8171.0,75.2869,75.3364,75.277,75.3166,8171.0
2020-07-30 14:20:00,76.18,76.19,76.1,76.18,35617.0,75.3265,75.3364,75.2474,75.3265,35617.0
2020-07-30 14:25:00,76.17,76.17,76.0,76.07,25817.0,75.3166,75.3166,75.1485,75.2177,25817.0
2020-07-30 14:30:00,76.08,76.09,75.92,75.92,22653.0,75.2276,75.2375,75.0694,75.0694,22653.0
2020-07-30 14:35:00,75.94,76.0,75.91,75.95,10430.0,75.0892,75.1485,75.0595,75.0991,10430.0
2020-07-30 14:40:00,75.99,76.01,75.85,75.86,9207.0,75.1386,75.1584,75.0002,75.0101,9207.0
2020-07-30 14:45:00,75.86,75.92,75.82,75.87,12150.0,75.0101,75.0694,74.9705,75.02,12150.0
2020-07-30 14:50:00,75.87,75.9,75.83,75.87,9931.0,75.02,75.0496,74.9804,75.02,9931.0
2020-07-30 14:55:00,75.88,75.97,75.86,75.9,11593.0,75.0298,75.1188,75.0101,75.0496,11593.0
2020-07-30 15:00:00,75.92,76.04,75.9,75.92,12298.0,75.0694,75.1881,75.0496,75.0694,12298.0
2020-07-30 15:05:00,75.91,75.92,75.84,75.84,16805.0,75.0595,75.0694,74.9903,74.9903,16805.0
2020-07-30 15:10:00,75.85,75.86,75.78,75.8,22932.0,75.0002,75.0101,74.931,74.9507,22932.0
2020-07-30 15:15:00,75.8,75.88,75.75,75.84,20042.0,74.9507,75.0298,74.9013,74.9903,20042.0
2020-07-30 15:20:00,75.84,76.08,75.83,76.08,15510.0,74.9903,75.2276,74.9804,75.2276,15510.0
2020-07-30 15:25:00,76.08,76.09,75.99,76.06,11721.0,75.2276,75.2375,75.1386,75.2078,11721.0
2020-07-30 15:30:00,76.06,76.12,76.0,76.04,20334.0,75.2078,75.2672,75.1485,75.1881,20334.0
2020-07-30 15:35:00,76.03,76.07,75.99,76.0,34991.0,75.1782,75.2177,75.1386,75.1485,34991.0
2020-07-30 15:40:00,76.01,76.12,76.0,76.08,25792.0,75.1584,75.2672,75.1485,75.2276,25792.0
2020-07-30 15:45:00,76.07,76.12,76.01,76.03,29907.0,75.2177,75.2672,75.1584,75.1782,29907.0
2020-07-30 15:50:00,76.01,76.16,76.0,76.12,60635.0,75.1584,75.3067,75.1485,75.2672,60635.0
2020-07-30 15:55:00,76.13,76.18,76.1,76.1,170082.0,75.277,75.3265,75.2474,75.2474,170082.0
2020-07-31 09:30:00,75.68,75.76,75.47,75.74,52384.0,74.8321,74.9112,74.6244,74.8914,52384.0
2020-07-31 09:35:00,75.64,75.71,75.02,75.11,25195.0,74.7925,74.8618,74.1795,74.2685,25195.0
2020-07-31 09:40:00,75.06,75.1,74.54,74.63,22593.0,74.219,74.2586,73.7049,73.7939,22593.0
2020-07-31 09:45:00,74.67,74.82,74.52,74.62,92825.0,73.8334,73.9817,73.6851,73.784,92825.0
2020-07-31 09:50:00,74.59,74.75,74.38,74.53,106661.0,73.7543,73.9125,73.5467,73.695,106661.0
2020-07-31 09:55:00,74.54,74.87,74.43,74.75,112030.0,73.7049,74.0312,73.5961,73.9125,112030.0
2020-07-31 10:00:00,74.76,74.76,74.22,74.35,103959.0,73.9224,73.9224,73.3884,73.517,103959.0
2020-07-31 10:05:00,74.34,74.62,74.33,74.48,18364.0,73.5071,73.784,73.4972,73.6455,18364.0
2020-07-31 10:10:00,74.48,74.52,74.28,74.35,30899.0,73.6455,73.6851,73.4478,73.517,30899.0
2020-07-31 10:15:00,74.35,74.46,74.28,74.35,23716.0,73.517,73.6258,73.4478,73.517,23716.0
2020-07-31 10:20:00,74.33,74.39,74.21,74.24,26556.0,73.4972,73.5565,73.3786,73.4082,26556.0
2020-07-31 10:25:00,74.27,74.34,74.18,74.23,15387.0,73.4379,73.5071,73.3489,73.3983,15387.0
2020-07-31 10:30:00,74.26,74.48,74.24,74.37,17487.0,73.428,73.6455,73.4082,73.5368,17487.0
2020-07-31 10:35:00,74.35,74.54,74.23,74.42,31397.0,73.517,73.7049,73.3983,73.5862,31397.0
2020-07-31 10:40:00,74.38,74.38,74.22,74.3,12048.0,73.5467,73.5467,73.3884,73.4675,12048.0
2020-07-31 10:45:00,74.26,74.34,74.16,74.28,12204.0,73.428,73.5071,73.3291,73.4478,12204.0
2020-07-31 10:50:00,74.3,74.44,74.26,74.38,7980.0,73.4675,73.606,73.428,73.5467,7980.0
2020-07-31 10:55:00,74.39,74.39,74.24,74.34,5243.0,73.5565,73.5565,73.4082,73.5071,5243.0
2020-07-31 11:00:00,74.34,74.35,74.2,74.21,8051.0,73.5071,73.517,73.3687,73.3786,8051.0
2020-07-31 11:05:00,74.24,74.26,74.11,74.2,26765.0,73.4082,73.428,73.2797,73.3687,26765.0
2020-07-31 11:10:00,74.21,74.23,74.06,74.17,162406.0,73.3786,73.3983,73.2302,73.339,162406.0
2020-07-31 11:15:00,74.15,74.2,74.02,74.09,161556.0,73.3192,73.3687,73.1907,73.2599,161556.0
2020-07-31 11:20:00,74.11,74.36,74.06,74.34,131706.0,73.2797,73.5269,73.2302,73.5071,131706.0
2020-07-31 11:25:00,74.33,74.48,74.3,74.45,49726.0,73.4972,73.6455,73.4675,73.6159,49726.0
2020-07-31 11:30:00,74.47,74.5,74.23,74.39,17652.0,73.6356,73.6653,73.3983,73.5565,17652.0
2020-07-31 11:35:00,74.39,74.49,74.29,74.47,14100.0,73.5565,73.6554,73.4577,73.6356,14100.0
2020-07-31 11:40:00,74.45,74.91,74.44,74.85,22287.0,73.6159,74.0707,73.606,74.0114,22287.0
2020-07-31 11:45:00,74.86,75.01,74.79,74.95,28973.0,74.0213,74.1696,73.9521,74.1103,28973.0
2020-07-31 11:50:00,74.95,75.19,74.91,75.1,35387.0,74.1103,74.3476,74.0707,74.2586,35387.0
2020-07-31 11:55:00,75.06,75.06,74.81,74.82,13460.0,74.219,74.219,73.9718,73.9817,13460.0
2020-07-31 12:00:00,74.82,74.97,74.82,74.86,21125.0,73.9817,74.13,73.9817,74.0213,21125.0
2020-07-31 12:05:00,74.86,74.96,74.83,74.92,8049.0,74.0213,74.1202,73.9916,74.0806,8049.0
2020-07-31 12:10:00,74.92,75.04,74.92,75.0,4342.0,74.0806,74.1993,74.0806,74.1597,4342.0
2020-07-31 12:15:00,75.01,75.04,74.71,74.79,25605.0,74.1696,74.1993,73.873,73.9521,25605.0
2020-07-31 12:20:00,74.81,74.93,74.77,74.89,97479.0,73.9718,74.0905,73.9323,74.0509,97479.0
2020-07-31 12:25:00,74.86,75.06,74.83,75.06,40715.0,74.0213,74.219,73.9916,74.219,40715.0
2020-07-31 12:30:00,75.03,75.07,74.97,74.98,10223.0,74.1894,74.2289,74.13,74.1399,10223.0
2020-07-31 12:35:00,74.97,74.98,74.82,74.87,9677.0,74.13,74.1399,73.9817,74.0312,9677.0
2020-07-31 12:40:00,74.88,74.95,74.85,74.85,12639.0,74.0411,74.1103,74.0114,74.0114,12639.0
2020-07-31 12:45:00,74.83,74.9,74.8,74.83,97472.0,73.9916,74.0608,73.9619,73.9916,97472.0
2020-07-31 12:50:00,74.84,74.93,74.84,74.86,6109.0,74.0015,74.0905,74.0015,74.0213,6109.0
2020-07-31 12:55:00,74.89,75.08,74.85,75.03,7933.0,74.0509,74.2388,74.0114,74.1894,7933.0
2020-07-31 13:00:00,74.98,75.04,74.96,75.03,60743.0,74.1399,74.1993,74.1202,74.1894,60743.0
2020-07-31 13:05:00,75.04,75.19,75.04,75.17,4559.0,74.1993,74.3476,74.1993,74.3278,4559.0
2020-07-31 13:10:00,75.21,75.3,75.08,75.1,82955.0,74.3674,74.4563,74.2388,74.2586,82955.0
2020-07-31 13:15:00,75.1,75.11,74.91,74.98,37653.0,74.2586,74.2685,74.0707,74.1399,37653.0
2020-07-31 13:20:00,75.03,75.12,75.03,75.08,11960.0,74.1894,74.2784,74.1894,74.2388,11960.0
2020-07-31 13:25:00,75.1,75.29,75.05,75.27,15786.0,74.2586,74.4465,74.2091,74.4267,15786.0
2020-07-31 13:30:00,75.29,75.31,75.22,75.25,4965.0,74.4465,74.4662,74.3772,74.4069,4965.0
2020-07-31 13:35:00,75.24,75.33,75.12,75.26,43907.0,74.397,74.486,74.2784,74.4168,43907.0
2020-07-31 13:40:00,75.31,75.31,75.21,75.27,35023.0,74.4662,74.4662,74.3674,74.4267,35023.0
2020-07-31 13:45:00,75.31,75.35,75.25,75.35,6586.0,74.4662,74.5058,74.4069,74.5058,6586.0
2020-07-31 13:50:00,75.37,75.41,75.29,75.29,26063.0,74.5256,74.5651,74.4465,74.4465,26063.0
2020-07-31 13:55:00,75.28,75.28,75.15,75.19,5471.0,74.4366,74.4366,74.308,74.3476,5471.0
2020-07-31 14:00:00,75.17,75.33,75.17,75.25,9656.0,74.3278,74.486,74.3278,74.4069,9656.0
2020-07-31 14:05:00,75.23,75.25,75.04,75.04,7800.0,74.3871,74.4069,74.1993,74.1993,7800.0
2020-07-31 14:10:00,75.04,75.06,75.0,75.02,5879.0,74.1993,74.219,74.1597,74.1795,5879.0
2020-07-31 14:15:00,75.0,75.03,74.9,74.91,4989.0,74.1597,74.1894,74.0608,74.0707,4989.0
2020-07-31 14:20:00,74.92,75.0,74.92,74.97,5086.0,74.0806,74.1597,74.0806,74.13,5086.0
2020-07-31 14:25:00,75.0,75.01,74.96,75.01,27246.0,74.1597,74.1696,74.1202,74.1696,27246.0
2020-07-31 14:30:00,75.02,75.04,74.97,75.03,7067.0,74.1795,74.1993,74.13,74.1894,7067.0
2020-07-31 14:35:00,75.02,75.04,74.92,75.0,7906.0,74.1795,74.1993,74.0806,74.1597,7906.0
2020-07-31 14:40:00,75.0,75.13,74.98,75.11,9425.0,74.1597,74.2883,74.1399,74.2685,9425.0
2020-07-31 14:45:00,75.1,75.18,75.09,75.1,7096.0,74.2586,74.3377,74.2487,74.2586,7096.0
2020-07-31 14:50:00,75.07,75.07,74.97,75.06,32713.0,74.2289,74.2289,74.13,74.219,32713.0
2020-07-31 14:55:00,75.12,75.35,75.12,75.33,7394.0,74.2784,74.5058,74.2784,74.486,7394.0
2020-07-31 15:00:00,75.35,75.35,75.2,75.23,14435.0,74.5058,74.5058,74.3575,74.3871,14435.0
2020-07-31 15:05:00,75.23,75.23,75.12,75.13,7952.0,74.3871,74.3871,74.2784,74.2883,7952.0
2020-07-31 15:10:00,75.13,75.13,74.99,75.0,17395.0,74.2883,74.2883,74.1498,74.1597,17395.0
2020-07-31 15:15:00,75.0,75.06,74.87,75.01,19057.0,74.1597,74.219,74.0312,74.1696,19057.0
2020-07-31 15:20:00,75.03,75.06,74.99,74.99,39506.0,74.1894,74.219,74.1498,74.1498,39506.0
2020-07-31 15:25:00,74.97,75.04,74.91,75.0,11660.0,74.13,74.1993,74.0707,74.1597,11660.0
2020-07-31 15:30:00,75.01,75.06,74.96,75.0,17783.0,74.1696,74.219,74.1202,74.1597,17783.0
2020-07-31 15:35:00,75.02,75.07,75.0,75.0,27812.0,74.1795,74.2289,74.1597,74.1597,27812.0
2020-07-31 15:40:00,74.98,75.04,74.92,75.01,27933.0,74.1399,74.1993,74.0806,74.1696,27933.0
2020-07-31 15:45:00,75.02,75.2,74.97,75.11,56530.0,74.1795,74.3575,74.13,74.2685,56530.0
2020-07-31 15:50:00,75.09,75.12,74.97,75.01,79660.0,74.2487,74.2784,74.13,74.1696,79660.0
2020-07-31 15:55:00,75.01,75.09,74.91,75.06,250838.0,74.1696,74.2487,74.0707,74.219,250838.0
2020-08-03 09:30:00,74.4,74.85,73.83,73.84,45254.0,73.5664,74.0114,73.0028,73.0127,45254.0
2020-08-03 09:35:00,73.85,74.04,73.76,73.91,21233.0,73.0226,73.2105,72.9336,73.0819,21233.0
2020-08-03 09:40:00,73.97,74.08,73.8,74.08,23949.0,73.1412,73.25,72.9732,73.25,23949.0
2020-08-03 09:45:00,74.08,74.09,73.75,74.04,23173.0,73.25,73.2599,72.9237,73.2105,23173.0
2020-08-03 09:50:00,74.01,74.16,73.82,73.84,19698.0,73.1808,73.3291,72.9929,73.0127,19698.0
2020-08-03 09:55:00,73.79,73.87,73.5,73.86,41855.0,72.9633,73.0424,72.6765,73.0325,41855.0
2020-08-03 10:00:00,73.85,74.13,73.85,74.04,27005.0,73.0226,73.2995,73.0226,73.2105,27005.0
2020-08-03 10:05:00,74.06,74.12,73.83,73.94,16070.0,73.2302,73.2896,73.0028,73.1116,16070.0
2020-08-03 10:10:00,73.95,74.08,73.85,74.02,17025.0,73.1215,73.25,73.0226,73.1907,17025.0
2020-08-03 10:15:00,74.02,74.2,74.02,74.2,21342.0,73.1907,73.3687,73.1907,73.3687,21342.0
2020-08-03 10:20:00,74.24,74.61,74.15,74.57,19928.0,73.4082,73.7741,73.3192,73.7345,19928.0
2020-08-03 10:25:00,74.55,74.62,74.45,74.52,13139.0,73.7147,73.784,73.6159,73.6851,13139.0
2020-08-03 10:30:00,74.53,74.73,74.5,74.68,12924.0,73.695,73.8927,73.6653,73.8433,12924.0
2020-08-03 10:35:00,74.7,74.93,74.69,74.9,7845.0,73.8631,74.0905,73.8532,74.0608,7845.0
2020-08-03 10:40:00,74.89,74.91,74.6,74.65,6541.0,74.0509,74.0707,73.7642,73.8136,6541.0
2020-08-03 10:45:00,74.72,74.73,74.46,74.48,21296.0,73.8828,73.8927,73.6258,73.6455,21296.0
2020-08-03 10:50:00,74.48,74.57,74.46,74.49,6368.0,73.6455,73.7345,73.6258,73.6554,6368.0
2020-08-03 10:55:00,74.54,74.6,74.44,74.59,28795.0,73.7049,73.7642,73.606,73.7543,28795.0
2020-08-03 11:00:00,74.6,74.68,74.53,74.68,15003.0,73.7642,73.8433,73.695,73.8433,15003.0
2020-08-03 11:05:00,74.69,74.79,74.65,74.7,26644.0,73.8532,73.9521,73.8136,73.8631,26644.0
2020-08-03 11:10:00,74.69,74.8,74.67,74.79,13490.0,73.8532,73.9619,73.8334,73.9521,13490.0
2020-08-03 11:15:00,74.78,74.89,74.77,74.87,8142.0,73.9422,74.0509,73.9323,74.0312,8142.0
2020-08-03 11:20:00,74.86,74.95,74.84,74.94,14155.0,74.0213,74.1103,74.0015,74.1004,14155.0
2020-08-03 11:25:00,74.97,75.16,74.94,75.09,12239.0,74.13,74.3179,74.1004,74.2487,12239.0
2020-08-03 11:30:00,75.15,75.18,75.02,75.12,7242.0,74.308,74.3377,74.1795,74.2784,7242.0
2020-08-03 11:35:00,75.1,75.29,75.1,75.26,16823.0,74.2586,74.4465,74.2586,74.4168,16823.0
2020-08-03 11:40:00,75.28,75.36,75.25,75.25,8388.0,74.4366,74.5157,74.4069,74.4069,8388.0
2020-08-03 11:45:00,75.25,75.28,75.21,75.27,9213.0,74.4069,74.4366,74.3674,74.4267,9213.0
2020-08-03 11:50:00,75.26,75.4,75.2,75.39,24763.0,74.4168,74.5552,74.3575,74.5453,24763.0
2020-08-03 11:55:00,75.41,75.41,75.27,75.3,7292.0,74.5651,74.5651,74.4267,74.4563,7292.0
2020-08-03 12:00:00,75.33,75.36,75.27,75.3,11066.0,74.486,74.5157,74.4267,74.4563,11066.0
2020-08-03 12:05:00,75.3,75.42,75.27,75.39,8104.0,74.4563,74.575,74.4267,74.5453,8104.0
2020-08-03 12:10:00,75.39,75.45,75.35,75.45,8397.0,74.5453,74.6047,74.5058,74.6047,8397.0
2020-08-03 12:15:00,75.43,75.43,75.3,75.39,27274.0,74.5849,74.5849,74.4563,74.5453,27274.0
2020-08-03 12:20:00,75.4,75.48,75.35,75.48,22649.0,74.5552,74.6343,74.5058,74.6343,22649.0
2020-08-03 12:25:00,75.53,75.53,75.41,75.48,32998.0,74.6838,74.6838,74.5651,74.6343,32998.0
2020-08-03 12:30:00,75.48,75.62,75.43,75.5,11154.0,74.6343,74.7728,74.5849,74.6541,11154.0
2020-08-03 12:35:00,75.5,75.58,75.45,75.49,10994.0,74.6541,74.7332,74.6047,74.6442,10994.0
2020-08-03 12:40:00,75.47,75.55,75.46,75.54,8707.0,74.6244,74.7035,74.6146,74.6937,8707.0
2020-08-03 12:45:00,75.58,75.62,75.55,75.6,5378.0,74.7332,74.7728,74.7035,74.753,5378.0
2020-08-03 12:50:00,75.55,75.56,75.48,75.55,9583.0,74.7035,74.7134,74.6343,74.7035,9583.0
2020-08-03 12:55:00,75.52,75.57,75.4,75.42,5971.0,74.6739,74.7233,74.5552,74.575,5971.0
2020-08-03 13:00:00,75.42,75.44,75.31,75.33,7107.0,74.575,74.5948,74.4662,74.486,7107.0
2020-08-03 13:05:00,75.34,75.4,75.3,75.36,39192.0,74.4959,74.5552,74.4563,74.5157,39192.0
2020-08-03 13:10:00,75.34,75.39,75.33,75.35,7598.0,74.4959,74.5453,74.486,74.5058,7598.0
2020-08-03 13:15:00,75.35,75.38,75.32,75.34,11008.0,74.5058,74.5354,74.4761,74.4959,11008.0
2020-08-03 13:20:00,75.34,75.39,75.2,75.25,14137.0,74.4959,74.5453,74.3575,74.4069,14137.0
2020-08-03 13:25:00,75.23,75.26,75.14,75.16,5694.0,74.3871,74.4168,74.2981,74.3179,5694.0
2020-08-03 13:30:00,75.14,75.24,75.14,75.19,7018.0,74.2981,74.397,74.2981,74.3476,7018.0
2020-08-03 13:35:00,75.17,75.21,75.11,75.14,7739.0,74.3278,74.3674,74.2685,74.2981,7739.0
2020-08-03 13:40:00,75.14,75.16,74.98,75.0,10526.0,74.2981,74.3179,74.1399,74.1597,10526.0
2020-08-03 13:45:00,74.98,75.02,74.9,75.02,10472.0,74.1399,74.1795,74.0608,74.1795,10472.0
2020-08-03 13:50:00,75.01,75.1,75.01,75.07,8412.0,74.1696,74.2586,74.1696,74.2289,8412.0
2020-08-03 13:55:00,75.08,75.13,75.04,75.04,9927.0,74.2388,74.2883,74.1993,74.1993,9927.0
2020-08-03 14:00:00,75.07,75.15,75.03,75.05,20250.0,74.2289,74.308,74.1894,74.2091,20250.0
2020-08-03 14:05:00,75.02,75.11,74.99,75.06,9770.0,74.1795,74.2685,74.1498,74.219,9770.0
2020-08-03 14:10:00,75.07,75.12,75.06,75.12,5189.0,74.2289,74.2784,74.219,74.2784,5189.0
2020-08-03 14:15:00,75.12,75.15,75.08,75.09,10009.0,74.2784,74.308,74.2388,74.2487,10009.0
2020-08-03 14:20:00,75.09,75.13,74.98,75.0,14438.0,74.2487,74.2883,74.1399,74.1597,14438.0
2020-08-03 14:25:00,74.98,75.02,74.94,74.99,11538.0,74.1399,74.1795,74.1004,74.1498,11538.0
2020-08-03 14:30:00,75.03,75.03,74.82,74.82,8208.0,74.1894,74.1894,73.9817,73.9817,8208.0
2020-08-03 14:35:00,74.82,75.02,74.82,75.01,21229.0,73.9817,74.1795,73.9817,74.1696,21229.0
2020-08-03 14:40:00,75.01,75.15,75.01,75.11,28908.0,74.1696,74.308,74.1696,74.2685,28908.0
2020-08-03 14:45:00,75.11,75.16,75.06,75.06,5825.0,74.2685,74.3179,74.219,74.219,5825.0
2020-08-03 14:50:00,75.06,75.12,75.01,75.07,10422.0,74.219,74.2784,74.1696,74.2289,10422.0
2020-08-03 14:55:00,75.07,75.07,74.91,74.95,13011.0,74.2289,74.2289,74.0707,74.1103,13011.0
2020-08-03 15:00:00,74.97,74.97,74.75,74.78,9075.0,74.13,74.13,73.9125,73.9422,9075.0
2020-08-03 15:05:00,74.79,74.85,74.75,74.84,15331.0,73.9521,74.0114,73.9125,74.0015,15331.0
2020-08-03 15:10:00,74.84,74.99,74.84,74.92,17589.0,74.0015,74.1498,74.0015,74.0806,17589.0
2020-08-03 15:15:00,74.94,74.99,74.87,74.93,13562.0,74.1004,74.1498,74.0312,74.0905,13562.0
2020-08-03 15:20:00,74.96,75.0,74.91,74.92,9709.0,74.1202,74.1597,74.0707,74.0806,9709.0
2020-08-03 15:25:00,74.92,74.95,74.88,74.89,11690.0,74.0806,74.1103,74.0411,74.0509,11690.0
2020-08-03 15:30:00,74.89,74.95,74.82,74.92,33850.0,74.0509,74.1103,73.9817,74.0806,33850.0
2020-08-03 15:35:00,74.91,74.95,74.86,74.87,25383.0,74.0707,74.1103,74.0213,74.0312,25383.0
2020-08-03 15:40:00,74.87,75.01,74.85,75.0,73300.0,74.0312,74.1696,74.0114,74.1597,73300.0
2020-08-03 15:45:00,75.01,75.11,74.94,74.98,37730.0,74.1696,74.2685,74.1004,74.1399,37730.0
2020-08-03 15:50:00,74.96,75.03,74.8,75.03,73856.0,74.1202,74.1894,73.9619,74.1894,73856.0
2020-08-03 15:55:00,75.03,75.03,74.71,74.75,153247.0,74.1894,74.1894,73.873,73.9125,153247.0
2020-08-04 09:30:00,74.8,75.23,74.47,75.23,23484.0,73.9619,74.3871,73.6356,74.3871,23484.0
2020-08-04 09:35:00,75.04,75.36,74.89,75.29,12811.0,74.1993,74.5157,74.0509,74.4465,12811.0
2020-08-04 09:40:00,75.31,75.44,75.17,75.31,11932.0,74.4662,74.5948,74.3278,74.4662,11932.0
2020-08-04 09:45:00,75.31,75.61,75.27,75.39,17561.0,74.4662,74.7629,74.4267,74.5453,17561.0
2020-08-04 09:50:00,75.39,76.14,75.39,75.95,17591.0,74.5453,75.2869,74.5453,75.0991,17591.0
2020-08-04 09:55:00,75.95,76.07,75.89,75.95,36779.0,75.0991,75.2177,75.0397,75.0991,36779.0
2020-08-04 10:00:00,75.92,76.1,75.88,75.93,48681.0,75.0694,75.2474,75.0298,75.0793,48681.0
2020-08-04 10:05:00,75.9,76.14,75.71,76.14,143710.0,75.0496,75.2869,74.8618,75.2869,143710.0
2020-08-04 10:10:00,76.12,76.5,76.12,76.41,36915.0,75.2672,75.6429,75.2672,75.5539,36915.0
2020-08-04 10:15:00,76.38,76.75,76.38,76.67,31793.0,75.5242,75.8901,75.5242,75.811,31793.0
2020-08-04 10:20:00,76.7,76.7,76.39,76.59,27217.0,75.8407,75.8407,75.5341,75.7319,27217.0
2020-08-04 10:25:00,76.58,76.7,76.45,76.52,28453.0,75.722,75.8407,75.5935,75.6627,28453.0
2020-08-04 10:30:00,76.52,76.65,76.43,76.64,23815.0,75.6627,75.7912,75.5737,75.7813,23815.0
2020-08-04 10:35:00,76.64,76.8,76.6,76.79,30214.0,75.7813,75.9395,75.7418,75.9297,30214.0
2020-08-04 10:40:00,76.78,76.94,76.72,76.86,103624.0,75.9198,76.078,75.8604,75.9989,103624.0
2020-08-04 10:45:00,76.89,77.09,76.89,77.05,15134.0,76.0285,76.2263,76.0285,76.1867,15134.0
2020-08-04 10:50:00,77.07,77.28,77.0,77.24,26156.0,76.2065,76.4142,76.1373,76.3746,26156.0
2020-08-04 10:55:00,77.26,77.28,77.11,77.18,15826.0,76.3944,76.4142,76.2461,76.3153,15826.0
2020-08-04 11:00:00,77.15,77.59,77.15,77.56,29710.0,76.2856,76.7207,76.2856,76.691,29710.0
2020-08-04 11:05:00,77.56,77.69,77.53,77.6,23749.0,76.691,76.8196,76.6614,76.7306,23749.0
2020-08-04 11:10:00,77.6,77.7,77.53,77.69,25058.0,76.7306,76.8295,76.6614,76.8196,25058.0
2020-08-04 11:15:00,77.69,77.72,77.35,77.42,116786.0,76.8196,76.8492,76.4834,76.5526,116786.0
2020-08-04 11:20:00,77.41,77.45,77.12,77.27,22831.0,76.5427,76.5823,76.256,76.4043,22831.0
2020-08-04 11:25:00,77.28,77.47,77.15,77.4,35858.0,76.4142,76.602,76.2856,76.5328,35858.0
2020-08-04 11:30:00,77.41,77.52,77.39,77.45,21041.0,76.5427,76.6515,76.5229,76.5823,21041.0
2020-08-04 11:35:00,77.44,77.56,77.39,77.45,37452.0,76.5724,76.691,76.5229,76.5823,37452.0
2020-08-04 11:40:00,77.47,77.59,77.47,77.56,7594.0,76.602,76.7207,76.602,76.691,7594.0
2020-08-04 11:45:00,77.55,77.72,77.55,77.7,14156.0,76.6811,76.8492,76.6811,76.8295,14156.0
2020-08-04 11:50:00,77.71,77.91,77.69,77.69,89538.0,76.8393,77.0371,76.8196,76.8196,89538.0
2020-08-04 11:55:00,77.69,77.69,77.4,77.46,17004.0,76.8196,76.8196,76.5328,76.5921,17004.0
2020-08-04 12:00:00,77.44,77.52,77.41,77.52,10318.0,76.5724,76.6515,76.5427,76.6515,10318.0
2020-08-04 12:05:00,77.49,77.5,77.26,77.3,30171.0,76.6218,76.6317,76.3944,76.4339,30171.0
2020-08-04 12:10:00,77.29,77.36,77.12,77.33,23263.0,76.4241,76.4933,76.256,76.4636,23263.0
2020-08-04 12:15:00,77.3,77.44,77.27,77.27,10701.0,76.4339,76.5724,76.4043,76.4043,10701.0
2020-08-04 12:20:00,77.26,77.52,77.26,77.51,14074.0,76.3944,76.6515,76.3944,76.6416,14074.0
2020-08-04 12:25:00,77.45,77.7,77.45,77.7,19039.0,76.5823,76.8295,76.5823,76.8295,19039.0
2020-08-04 12:30:00,77.74,77.9,77.72,77.87,19749.0,76.869,77.0272,76.8492,76.9976,19749.0
2020-08-04 12:35:00,77.83,77.99,77.79,77.94,20954.0,76.958,77.1162,76.9184,77.0668,20954.0
2020-08-04 12:40:00,77.93,77.93,77.74,77.82,27185.0,77.0569,77.0569,76.869,76.9481,27185.0
2020-08-04 12:45:00,77.84,77.89,77.62,77.62,23899.0,76.9679,77.0173,76.7504,76.7504,23899.0
2020-08-04 12:50:00,77.64,77.7,77.53,77.58,25198.0,76.7701,76.8295,76.6614,76.7108,25198.0
2020-08-04 12:55:00,77.57,77.83,77.56,77.71,18167.0,76.7009,76.958,76.691,76.8393,18167.0
2020-08-04 13:00:00,77.77,77.77,77.54,77.62,15497.0,76.8987,76.8987,76.6712,76.7504,15497.0
2020-08-04 13:05:00,77.63,77.72,77.61,77.65,10915.0,76.7602,76.8492,76.7405,76.78,10915.0
2020-08-04 13:10:00,77.65,77.84,77.63,77.84,10561.0,76.78,76.9679,76.7602,76.9679,10561.0
2020-08-04 13:15:00,77.84,77.91,77.8,77.9,10868.0,76.9679,77.0371,76.9283,77.0272,10868.0
2020-08-04 13:20:00,77.91,77.92,77.82,77.83,8799.0,77.0371,77.047,76.9481,76.958,8799.0
2020-08-04 13:25:00,77.83,77.9,77.82,77.82,8538.0,76.958,77.0272,76.9481,76.9481,8538.0
2020-08-04 13:30:00,77.84,77.87,77.74,77.84,7846.0,76.9679,76.9976,76.869,76.9679,7846.0
2020-08-04 13:35:00,77.84,77.96,77.84,77.85,49264.0,76.9679,77.0865,76.9679,76.9778,49264.0
2020-08-04 13:40:00,77.87,77.87,77.74,77.84,11066.0,76.9976,76.9976,76.869,76.9679,11066.0
2020-08-04 13:45:00,77.84,78.02,77.83,77.93,19829.0,76.9679,77.1459,76.958,77.0569,19829.0
2020-08-04 13:50:00,77.93,78.0,77.75,77.8,22933.0,77.0569,77.1261,76.8789,76.9283,22933.0
2020-08-04 13:55:00,77.8,77.88,77.73,77.77,6169.0,76.9283,77.0074,76.8591,76.8987,6169.0
2020-08-04 14:00:00,77.78,77.88,77.78,77.87,8301.0,76.9086,77.0074,76.9086,76.9976,8301.0
2020-08-04 14:05:00,77.88,78.01,77.88,77.95,44769.0,77.0074,77.136,77.0074,77.0767,44769.0
2020-08-04 14:10:00,77.95,78.0,77.85,78.0,11330.0,77.0767,77.1261,76.9778,77.1261,11330.0
2020-08-04 14:15:00,78.0,78.11,77.98,77.99,28592.0,77.1261,77.2349,77.1063,77.1162,28592.0
2020-08-04 14:20:00,78.01,78.09,77.98,77.99,25535.0,77.136,77.2151,77.1063,77.1162,25535.0
2020-08-04 14:25:00,78.02,78.02,77.89,77.93,75204.0,77.1459,77.1459,77.0173,77.0569,75204.0
2020-08-04 14:30:00,77.93,77.95,77.87,77.9,32702.0,77.0569,77.0767,76.9976,77.0272,32702.0
2020-08-04 14:35:00,77.88,77.9,77.82,77.89,16791.0,77.0074,77.0272,76.9481,77.0173,16791.0
2020-08-04 14:40:00,77.89,78.03,77.88,78.02,15568.0,77.0173,77.1558,77.0074,77.1459,15568.0
2020-08-04 14:45:00,78.01,78.17,78.01,78.15,16112.0,77.136,77.2942,77.136,77.2744,16112.0
2020-08-04 14:50:00,78.16,78.28,78.16,78.28,20850.0,77.2843,77.403,77.2843,77.403,20850.0
2020-08-04 14:55:00,78.26,78.28,78.16,78.25,12028.0,77.3832,77.403,77.2843,77.3733,12028.0
2020-08-04 15:00:00,78.25,78.34,78.18,78.19,20536.0,77.3733,77.4623,77.3041,77.314,20536.0
2020-08-04 15:05:00,78.19,78.22,78.05,78.17,10737.0,77.314,77.3436,77.1755,77.2942,10737.0
2020-08-04 15:10:00,78.18,78.22,78.13,78.17,9512.0,77.3041,77.3436,77.2546,77.2942,9512.0
2020-08-04 15:15:00,78.17,78.23,78.11,78.23,12319.0,77.2942,77.3535,77.2349,77.3535,12319.0
2020-08-04 15:20:00,78.22,78.27,78.19,78.25,18048.0,77.3436,77.3931,77.314,77.3733,18048.0
2020-08-04 15:25:00,78.24,78.25,78.14,78.18,18162.0,77.3634,77.3733,77.2645,77.3041,18162.0
2020-08-04 15:30:00,78.19,78.22,78.06,78.1,20638.0,77.314,77.3436,77.1854,77.225,20638.0
2020-08-04 15:35:00,78.12,78.22,78.06,78.16,15450.0,77.2448,77.3436,77.1854,77.2843,15450.0
2020-08-04 15:40:00,78.16,78.25,78.13,78.24,30945.0,77.2843,77.3733,77.2546,77.3634,30945.0
2020-08-04 15:45:00,78.25,78.32,78.17,78.29,82853.0,77.3733,77.4425,77.2942,77.4128,82853.0
2020-08-04 15:50:00,78.29,78.39,78.16,78.29,90216.0,77.4128,77.5117,77.2843,77.4128,90216.0
2020-08-04 15:55:00,78.29,78.42,78.19,78.34,166917.0,77.4128,77.5414,77.314,77.4623,166917.0
2020-08-05 09:30:00,79.61,79.79,78.44,78.56,63123.0,78.7181,78.896,77.5612,77.6798,63123.0
2020-08-05 09:35:00,78.71,78.81,78.08,78.81,32135.0,77.8281,77.927,77.2052,77.927,32135.0
2020-08-05 09:40:00,78.94,79.0,77.83,77.83,36056.0,78.0556,78.1149,76.958,76.958,36056.0
2020-08-05 09:45:00,77.89,78.48,77.88,78.04,28669.0,77.0173,77.6007,77.0074,77.1656,28669.0
2020-08-05 09:50:00,78.01,78.29,77.88,78.16,50374.0,77.136,77.4128,77.0074,77.2843,50374.0
2020-08-05 09:55:00,78.16,78.71,78.08,78.71,33490.0,77.2843,77.8281,77.2052,77.8281,33490.0
2020-08-05 10:00:00,78.73,78.92,78.51,78.61,49274.0,77.8479,78.0358,77.6304,77.7293,49274.0
2020-08-05 10:05:00,78.62,79.1,78.57,78.99,38293.0,77.7391,78.2138,77.6897,78.105,38293.0
2020-08-05 10:10:00,78.98,79.04,78.75,79.01,48043.0,78.0951,78.1544,77.8677,78.1248,48043.0
2020-08-05 10:15:00,79.0,79.06,78.8,79.0,44751.0,78.1149,78.1742,77.9171,78.1149,44751.0
2020-08-05 10:20:00,78.98,78.99,78.75,78.92,51129.0,78.0951,78.105,77.8677,78.0358,51129.0
2020-08-05 10:25:00,78.92,78.95,78.59,78.67,34671.0,78.0358,78.0655,77.7095,77.7886,34671.0
2020-08-05 10:30:00,78.68,78.76,78.17,78.24,56757.0,77.7985,77.8776,77.2942,77.3634,56757.0
2020-08-05 10:35:00,78.23,78.27,77.92,77.92,16056.0,77.3535,77.3931,77.047,77.047,16056.0
2020-08-05 10:40:00,77.9,78.28,77.9,78.25,15573.0,77.0272,77.403,77.0272,77.3733,15573.0
2020-08-05 10:45:00,78.25,78.31,78.03,78.3,203220.0,77.3733,77.4326,77.1558,77.4227,203220.0
2020-08-05 10:50:00,78.31,78.31,77.88,77.96,29848.0,77.4326,77.4326,77.0074,77.0865,29848.0
2020-08-05 10:55:00,77.94,78.12,77.91,78.0,75556.0,77.0668,77.2448,77.0371,77.1261,75556.0
2020-08-05 11:00:00,78.01,78.27,78.0,78.24,19876.0,77.136,77.3931,77.1261,77.3634,19876.0
2020-08-05 11:05:00,78.22,78.24,77.97,78.15,28424.0,77.3436,77.3634,77.0964,77.2744,28424.0
2020-08-05 11:10:00,78.16,78.23,78.14,78.22,28630.0,77.2843,77.3535,77.2645,77.3436,28630.0
2020-08-05 11:15:00,78.23,78.23,78.12,78.23,22469.0,77.3535,77.3535,77.2448,77.3535,22469.0
2020-08-05 11:20:00,78.25,78.36,78.14,78.26,52337.0,77.3733,77.4821,77.2645,77.3832,52337.0
2020-08-05 11:25:00,78.3,78.47,78.3,78.39,16441.0,77.4227,77.5908,77.4227,77.5117,16441.0
2020-08-05 11:30:00,78.38,78.67,78.37,78.66,33015.0,77.5018,77.7886,77.4919,77.7787,33015.0
2020-08-05 11:35:00,78.66,78.82,78.45,78.54,47790.0,77.7787,77.9369,77.5711,77.66,47790.0
2020-08-05 11:40:00,78.55,78.58,78.42,78.45,13757.0,77.6699,77.6996,77.5414,77.5711,13757.0
2020-08-05 11:45:00,78.42,78.8,78.38,78.69,21713.0,77.5414,77.9171,77.5018,77.8084,21713.0
2020-08-05 11:50:00,78.7,78.72,78.59,78.61,15135.0,77.8183,77.838,77.7095,77.7293,15135.0
2020-08-05 11:55:00,78.6,78.7,78.57,78.64,13825.0,77.7194,77.8183,77.6897,77.7589,13825.0
2020-08-05 12:00:00,78.6,78.65,78.53,78.62,12917.0,77.7194,77.7688,77.6502,77.7391,12917.0
2020-08-05 12:05:00,78.62,78.67,78.46,78.6,17665.0,77.7391,77.7886,77.5809,77.7194,17665.0
2020-08-05 12:10:00,78.6,78.72,78.52,78.61,14835.0,77.7194,77.838,77.6403,77.7293,14835.0
2020-08-05 12:15:00,78.61,78.66,78.38,78.47,15643.0,77.7293,77.7787,77.5018,77.5908,15643.0
2020-08-05 12:20:00,78.48,78.48,78.33,78.36,16686.0,77.6007,77.6007,77.4524,77.4821,16686.0
2020-08-05 12:25:00,78.33,78.47,78.32,78.37,13396.0,77.4524,77.5908,77.4425,77.4919,13396.0
2020-08-05 12:30:00,78.35,78.38,78.2,78.23,13330.0,77.4722,77.5018,77.3239,77.3535,13330.0
2020-08-05 12:35:00,78.23,78.24,78.11,78.2,15285.0,77.3535,77.3634,77.2349,77.3239,15285.0
2020-08-05 12:40:00,78.19,78.36,78.19,78.36,19160.0,77.314,77.4821,77.314,77.4821,19160.0
2020-08-05 12:45:00,78.37,78.53,78.35,78.51,34523.0,77.4919,77.6502,77.4722,77.6304,34523.0
2020-08-05 12:50:00,78.54,78.6,78.49,78.59,22847.0,77.66,77.7194,77.6106,77.7095,22847.0
2020-08-05 12:55:00,78.58,78.65,78.47,78.61,58723.0,77.6996,77.7688,77.5908,77.7293,58723.0
2020-08-05 13:00:00,78.61,78.61,78.41,78.48,43527.0,77.7293,77.7293,77.5315,77.6007,43527.0
2020-08-05 13:05:00,78.48,78.61,78.32,78.37,22166.0,77.6007,77.7293,77.4425,77.4919,22166.0
2020-08-05 13:10:00,78.36,78.44,78.35,78.44,10955.0,77.4821,77.5612,77.4722,77.5612,10955.0
2020-08-05 13:15:00,78.44,78.52,78.37,78.41,11446.0,77.5612,77.6403,77.4919,77.5315,11446.0
2020-08-05 13:20:00,78.41,78.54,78.36,78.54,5809.0,77.5315,77.66,77.4821,77.66,5809.0
2020-08-05 13:25:00,78.53,78.83,78.53,78.83,28315.0,77.6502,77.9468,77.6502,77.9468,28315.0
2020-08-05 13:30:00,78.84,78.87,78.75,78.77,15271.0,77.9567,77.9863,77.8677,77.8875,15271.0
2020-08-05 13:35:00,78.77,78.81,78.72,78.77,21033.0,77.8875,77.927,77.838,77.8875,21033.0
2020-08-05 13:40:00,78.76,78.87,78.76,78.82,21891.0,77.8776,77.9863,77.8776,77.9369,21891.0
2020-08-05 13:45:00,78.81,78.92,78.79,78.91,12734.0,77.927,78.0358,77.9072,78.0259,12734.0
2020-08-05 13:50:00,78.92,79.04,78.92,78.96,24084.0,78.0358,78.1544,78.0358,78.0753,24084.0
2020-08-05 13:55:00,78.97,79.01,78.92,78.95,17720.0,78.0852,78.1248,78.0358,78.0655,17720.0
2020-08-05 14:00:00,78.97,79.02,78.93,78.98,12622.0,78.0852,78.1347,78.0457,78.0951,12622.0
2020-08-05 14:05:00,78.99,79.01,78.95,78.99,15524.0,78.105,78.1248,78.0655,78.105,15524.0
2020-08-05 14:10:00,79.0,79.04,78.93,79.0,16293.0,78.1149,78.1544,78.0457,78.1149,16293.0
2020-08-05 14:15:00,78.96,79.09,78.96,79.07,13649.0,78.0753,78.2039,78.0753,78.1841,13649.0
2020-08-05 14:20:00,79.06,79.11,78.99,79.11,14930.0,78.1742,78.2237,78.105,78.2237,14930.0
2020-08-05 14:25:00,79.09,79.22,79.07,79.19,13940.0,78.2039,78.3324,78.1841,78.3028,13940.0
2020-08-05 14:30:00,79.18,79.22,79.13,79.22,11847.0,78.2929,78.3324,78.2434,78.3324,11847.0
2020-08-05 14:35:00,79.23,79.28,79.19,79.26,11552.0,78.3423,78.3918,78.3028,78.372,11552.0
2020-08-05 14:40:00,79.24,79.29,79.18,79.29,13833.0,78.3522,78.4016,78.2929,78.4016,13833.0
2020-08-05 14:45:00,79.28,79.56,79.28,79.34,31981.0,78.3918,78.6686,78.3918,78.4511,31981.0
2020-08-05 14:50:00,79.3,79.36,79.26,79.34,15841.0,78.4115,78.4709,78.372,78.4511,15841.0
2020-08-05 14:55:00,79.35,79.45,79.31,79.36,29220.0,78.461,78.5598,78.4214,78.4709,29220.0
2020-08-05 15:00:00,79.34,79.54,79.34,79.53,15853.0,78.4511,78.6488,78.4511,78.639,15853.0
2020-08-05 15:05:00,79.53,79.78,79.53,79.67,204781.0,78.639,78.8862,78.639,78.7774,204781.0
2020-08-05 15:10:00,79.67,79.68,79.41,79.5,46729.0,78.7774,78.7873,78.5203,78.6093,46729.0
2020-08-05 15:15:00,79.51,79.53,79.36,79.37,39268.0,78.6192,78.639,78.4709,78.4807,39268.0
2020-08-05 15:20:00,79.37,79.48,79.35,79.46,33924.0,78.4807,78.5895,78.461,78.5697,33924.0
2020-08-05 15:25:00,79.47,79.51,79.44,79.48,72105.0,78.5796,78.6192,78.55,78.5895,72105.0
2020-08-05 15:30:00,79.48,79.61,79.41,79.58,61160.0,78.5895,78.7181,78.5203,78.6884,61160.0
2020-08-05 15:35:00,79.57,79.9,79.57,79.82,67200.0,78.6785,79.0048,78.6785,78.9257,67200.0
2020-08-05 15:40:00,79.83,79.9,79.78,79.84,65454.0,78.9356,79.0048,78.8862,78.9455,65454.0
2020-08-05 15:45:00,79.84,79.98,79.68,79.68,156808.0,78.9455,79.0839,78.7873,78.7873,156808.0
2020-08-05 15:50:00,79.68,79.88,79.68,79.83,178070.0,78.7873,78.985,78.7873,78.9356,178070.0
2020-08-05 15:55:00,79.83,80.03,79.75,79.91,292562.0,78.9356,79.1334,78.8565,79.0147,292562.0
2020-08-06 09:30:00,79.3,79.42,78.78,78.94,61108.0,78.4115,78.5302,77.8974,78.0556,61108.0
2020-08-06 09:35:00,78.94,79.27,78.31,78.65,85238.0,78.0556,78.3819,77.4326,77.7688,85238.0
2020-08-06 09:40:00,78.61,78.73,78.03,78.18,44301.0,77.7293,77.8479,77.1558,77.3041,44301.0
2020-08-06 09:45:00,78.18,78.65,78.1,78.32,58114.0,77.3041,77.7688,77.225,77.4425,58114.0
2020-08-06 09:50:00,78.28,79.32,78.28,78.9,50060.0,77.403,78.4313,77.403,78.016,50060.0
2020-08-06 09:55:00,78.86,79.4,78.78,79.37,47491.0,77.9765,78.5104,77.8974,78.4807,47491.0
2020-08-06 10:00:00,79.38,79.73,79.24,79.64,39807.0,78.4906,78.8367,78.3522,78.7477,39807.0
2020-08-06 10:05:00,79.64,79.88,79.5,79.68,58705.0,78.7477,78.985,78.6093,78.7873,58705.0
2020-08-06 10:10:00,79.69,80.99,79.63,80.45,134544.0,78.7972,80.0826,78.7378,79.5486,134544.0
2020-08-06 10:15:00,80.5,80.93,80.46,80.69,93245.0,79.5981,80.0233,79.5585,79.786,93245.0
2020-08-06 10:20:00,80.65,80.69,80.11,80.13,39471.0,79.7464,79.786,79.2125,79.2322,39471.0
2020-08-06 10:25:00,80.15,80.21,79.81,80.14,57910.0,79.252,79.3113,78.9158,79.2421,57910.0
2020-08-06 10:30:00,80.13,80.43,80.06,80.32,21210.0,79.2322,79.5289,79.163,79.4201,21210.0
2020-08-06 10:35:00,80.33,80.78,80.11,80.18,24078.0,79.43,79.8749,79.2125,79.2817,24078.0
2020-08-06 10:40:00,80.17,80.32,79.97,80.03,32799.0,79.2718,79.4201,79.074,79.1334,32799.0
2020-08-06 10:45:00,80.06,80.18,79.82,80.13,30346.0,79.163,79.2817,78.9257,79.2322,30346.0
2020-08-06 10:50:00,80.18,80.18,80.01,80.15,19861.0,79.2817,79.2817,79.1136,79.252,19861.0
2020-08-06 10:55:00,80.13,80.6,80.12,80.38,38284.0,79.2322,79.697,79.2223,79.4794,38284.0
2020-08-06 11:00:00,80.41,80.79,80.33,80.45,54679.0,79.5091,79.8848,79.43,79.5486,54679.0
2020-08-06 11:05:00,80.48,80.63,80.45,80.63,46979.0,79.5783,79.7266,79.5486,79.7266,46979.0
2020-08-06 11:10:00,80.66,80.79,80.64,80.71,23394.0,79.7563,79.8848,79.7365,79.8057,23394.0
2020-08-06 11:15:00,80.69,80.69,80.46,80.58,27212.0,79.786,79.786,79.5585,79.6772,27212.0
2020-08-06 11:20:00,80.57,80.63,80.45,80.5,16267.0,79.6673,79.7266,79.5486,79.5981,16267.0
2020-08-06 11:25:00,80.47,80.64,80.47,80.53,14368.0,79.5684,79.7365,79.5684,79.6277,14368.0
2020-08-06 11:30:00,80.49,80.53,80.4,80.46,34294.0,79.5882,79.6277,79.4992,79.5585,34294.0
2020-08-06 11:35:00,80.41,80.63,80.4,80.56,17568.0,79.5091,79.7266,79.4992,79.6574,17568.0
2020-08-06 11:40:00,80.53,80.68,80.5,80.58,24569.0,79.6277,79.7761,79.5981,79.6772,24569.0
2020-08-06 11:45:00,80.56,80.67,80.54,80.63,33800.0,79.6574,79.7662,79.6376,79.7266,33800.0
2020-08-06 11:50:00,80.64,80.68,80.55,80.63,23694.0,79.7365,79.7761,79.6475,79.7266,23694.0
2020-08-06 11:55:00,80.61,80.65,80.45,80.64,52951.0,79.7069,79.7464,79.5486,79.7365,52951.0
2020-08-06 12:00:00,80.68,80.78,80.63,80.64,270739.0,79.7761,79.8749,79.7266,79.7365,270739.0
2020-08-06 12:05:00,80.66,80.8,80.66,80.78,29906.0,79.7563,79.8947,79.7563,79.8749,29906.0
2020-08-06 12:10:00,80.77,80.91,80.75,80.91,22683.0,79.8651,80.0035,79.8453,80.0035,22683.0
2020-08-06 12:15:00,80.91,81.13,80.45,80.51,72901.0,80.0035,80.221,79.5486,79.608,72901.0
2020-08-06 12:20:00,80.5,80.71,80.49,80.6,37804.0,79.5981,79.8057,79.5882,79.697,37804.0
2020-08-06 12:25:00,80.6,80.8,80.6,80.67,17253.0,79.697,79.8947,79.697,79.7662,17253.0
2020-08-06 12:30:00,80.67,80.82,80.64,80.82,9398.0,79.7662,79.9145,79.7365,79.9145,9398.0
2020-08-06 12:35:00,80.81,80.81,80.61,80.66,11054.0,79.9046,79.9046,79.7069,79.7563,11054.0
2020-08-06 12:40:00,80.72,80.75,80.63,80.68,11833.0,79.8156,79.8453,79.7266,79.7761,11833.0
2020-08-06 12:45:00,80.7,80.82,80.66,80.75,18045.0,79.7958,79.9145,79.7563,79.8453,18045.0
2020-08-06 12:50:00,80.75,80.82,80.74,80.78,16944.0,79.8453,79.9145,79.8354,79.8749,16944.0
2020-08-06 12:55:00,80.78,80.88,80.75,80.86,53048.0,79.8749,79.9738,79.8453,79.9541,53048.0
2020-08-06 13:00:00,80.87,81.09,80.86,80.93,14334.0,79.9639,80.1815,79.9541,80.0233,14334.0
2020-08-06 13:05:00,80.93,81.05,80.93,81.01,16318.0,80.0233,80.1419,80.0233,80.1024,16318.0
2020-08-06 13:10:00,81.03,81.1,81.02,81.04,13891.0,80.1221,80.1914,80.1123,80.132,13891.0
2020-08-06 13:15:00,81.02,81.02,80.8,80.86,35362.0,80.1123,80.1123,79.8947,79.9541,35362.0
2020-08-06 13:20:00,80.84,80.89,80.78,80.87,30519.0,79.9343,79.9837,79.8749,79.9639,30519.0
2020-08-06 13:25:00,80.9,81.01,80.82,80.94,32991.0,79.9936,80.1024,79.9145,80.0332,32991.0
2020-08-06 13:30:00,80.95,81.03,80.89,81.0,14881.0,80.043,80.1221,79.9837,80.0925,14881.0
2020-08-06 13:35:00,81.01,81.04,80.7,80.72,24477.0,80.1024,80.132,79.7958,79.8156,24477.0
2020-08-06 13:40:00,80.78,81.05,80.78,81.05,14942.0,79.8749,80.1419,79.8749,80.1419,14942.0
2020-08-06 13:45:00,81.07,81.17,81.03,81.1,23219.0,80.1617,80.2606,80.1221,80.1914,23219.0
2020-08-06 13:50:00,81.1,81.13,80.99,81.01,19200.0,80.1914,80.221,80.0826,80.1024,19200.0
2020-08-06 13:55:00,81.01,81.1,81.0,81.09,13332.0,80.1024,80.1914,80.0925,80.1815,13332.0
2020-08-06 14:00:00,81.08,82.32,81.07,82.26,164609.0,80.1716,81.3977,80.1617,81.3384,164609.0
2020-08-06 14:05:00,82.26,82.54,81.97,82.2,138802.0,81.3384,81.6152,81.0516,81.279,138802.0
2020-08-06 14:10:00,82.2,82.95,82.16,82.79,87159.0,81.279,82.0206,81.2395,81.8624,87159.0
2020-08-06 14:15:00,82.85,83.19,82.76,83.07,123195.0,81.9218,82.2579,81.8328,82.1393,123195.0
2020-08-06 14:20:00,83.05,83.17,82.97,83.05,116827.0,82.1195,82.2382,82.0404,82.1195,116827.0
2020-08-06 14:25:00,83.07,83.14,82.83,82.91,54287.0,82.1393,82.2085,81.902,81.9811,54287.0
2020-08-06 14:30:00,82.92,83.16,82.79,82.98,71016.0,81.991,82.2283,81.8624,82.0503,71016.0
2020-08-06 14:35:00,83.0,83.44,82.96,83.43,35440.0,82.0701,82.5051,82.0305,82.4953,35440.0
2020-08-06 14:40:00,83.41,83.45,83.14,83.23,41847.0,82.4755,82.515,82.2085,82.2975,41847.0
2020-08-06 14:45:00,83.2,83.37,83.16,83.34,38534.0,82.2678,82.4359,82.2283,82.4063,38534.0
2020-08-06 14:50:00,83.36,83.59,83.2,83.34,62347.0,82.426,82.6535,82.2678,82.4063,62347.0
2020-08-06 14:55:00,83.32,83.36,83.21,83.29,32424.0,82.3865,82.426,82.2777,82.3568,32424.0
2020-08-06 15:00:00,83.25,83.6,83.24,83.34,36445.0,82.3173,82.6634,82.3074,82.4063,36445.0
2020-08-06 15:05:00,83.31,83.31,82.67,82.68,48863.0,82.3766,82.3766,81.7438,81.7537,48863.0
2020-08-06 15:10:00,82.67,82.67,82.28,82.3,69020.0,81.7438,81.7438,81.3581,81.3779,69020.0
2020-08-06 15:15:00,82.32,82.51,82.29,82.48,62546.0,81.3977,81.5856,81.368,81.5559,62546.0
2020-08-06 15:20:00,82.48,82.67,82.43,82.66,51045.0,81.5559,81.7438,81.5065,81.7339,51045.0
2020-08-06 15:25:00,82.66,82.78,82.54,82.61,49301.0,81.7339,81.8525,81.6152,81.6844,49301.0
2020-08-06 15:30:00,82.61,82.71,82.55,82.69,41406.0,81.6844,81.7833,81.6251,81.7635,41406.0
2020-08-06 15:35:00,82.69,82.85,82.62,82.76,63428.0,81.7635,81.9218,81.6943,81.8328,63428.0
2020-08-06 15:40:00,82.76,82.8,82.57,82.57,57013.0,81.8328,81.8723,81.6449,81.6449,57013.0
2020-08-06 15:45:00,82.56,82.8,82.53,82.68,109127.0,81.635,81.8723,81.6053,81.7537,109127.0
2020-08-06 15:50:00,82.68,82.75,82.54,82.63,146282.0,81.7537,81.8229,81.6152,81.7042,146282.0
2020-08-06 15:55:00,82.65,82.75,82.53,82.73,213997.0,81.724,81.8229,81.6053,81.8031,213997.0
2020-08-07 09:30:00,82.35,83.02,82.12,82.62,51302.0,81.4274,82.0899,81.1999,81.6943,51302.0
2020-08-07 09:35:00,82.64,82.73,82.1,82.22,25062.0,81.7141,81.8031,81.1802,81.2988,25062.0
2020-08-07 09:40:00,82.17,82.28,81.21,82.16,89282.0,81.2494,81.3581,80.3001,81.2395,89282.0
2020-08-07 09:45:00,82.18,82.67,82.07,82.62,45326.0,81.2593,81.7438,81.1505,81.6943,45326.0
2020-08-07 09:50:00,82.58,83.03,82.45,83.0,39686.0,81.6548,82.0997,81.5262,82.0701,39686.0
2020-08-07 09:55:00,83.0,83.04,82.79,82.95,29277.0,82.0701,82.1096,81.8624,82.0206,29277.0
2020-08-07 10:00:00,82.96,83.02,82.76,82.78,33650.0,82.0305,82.0899,81.8328,81.8525,33650.0
2020-08-07 10:05:00,82.79,82.87,82.39,82.43,23153.0,81.8624,81.9415,81.4669,81.5065,23153.0
2020-08-07 10:10:00,82.41,82.5,82.27,82.45,32373.0,81.4867,81.5757,81.3483,81.5262,32373.0
2020-08-07 10:15:00,82.45,82.5,82.37,82.38,38769.0,81.5262,81.5757,81.4471,81.457,38769.0
2020-08-07 10:20:00,82.4,82.49,82.3,82.34,28259.0,81.4768,81.5658,81.3779,81.4175,28259.0
2020-08-07 10:25:00,82.35,82.5,82.35,82.5,36956.0,81.4274,81.5757,81.4274,81.5757,36956.0
2020-08-07 10:30:00,82.5,82.5,82.38,82.5,71343.0,81.5757,81.5757,81.457,81.5757,71343.0
2020-08-07 10:35:00,82.51,82.6,82.2,82.2,37787.0,81.5856,81.6746,81.279,81.279,37787.0
2020-08-07 10:40:00,82.24,82.47,82.19,82.47,31796.0,81.3186,81.546,81.2692,81.546,31796.0
2020-08-07 10:45:00,82.47,82.49,82.03,82.08,32758.0,81.546,81.5658,81.1109,81.1604,32758.0
2020-08-07 10:50:00,82.05,82.47,82.04,82.38,22512.0,81.1307,81.546,81.1208,81.457,22512.0
2020-08-07 10:55:00,82.4,82.48,82.18,82.41,17095.0,81.4768,81.5559,81.2593,81.4867,17095.0
2020-08-07 11:00:00,82.43,82.5,82.37,82.49,26757.0,81.5065,81.5757,81.4471,81.5658,26757.0
2020-08-07 11:05:00,82.5,82.66,82.37,82.41,31580.0,81.5757,81.7339,81.4471,81.4867,31580.0
2020-08-07 11:10:00,82.43,82.54,82.42,82.47,16176.0,81.5065,81.6152,81.4966,81.546,16176.0
2020-08-07 11:15:00,82.46,82.54,82.42,82.49,29423.0,81.5361,81.6152,81.4966,81.5658,29423.0
2020-08-07 11:20:00,82.51,82.8,82.45,82.72,30725.0,81.5856,81.8723,81.5262,81.7932,30725.0
2020-08-07 11:25:00,82.73,82.74,82.37,82.37,19868.0,81.8031,81.813,81.4471,81.4471,19868.0
2020-08-07 11:30:00,82.41,82.51,82.33,82.39,8733.0,81.4867,81.5856,81.4076,81.4669,8733.0
2020-08-07 11:35:00,82.42,82.55,82.39,82.49,18741.0,81.4966,81.6251,81.4669,81.5658,18741.0
2020-08-07 11:40:00,82.5,82.54,82.39,82.47,17830.0,81.5757,81.6152,81.4669,81.546,17830.0
2020-08-07 11:45:00,82.47,82.53,82.38,82.47,10251.0,81.546,81.6053,81.457,81.546,10251.0
2020-08-07 11:50:00,82.46,82.52,82.44,82.47,10642.0,81.5361,81.5955,81.5164,81.546,10642.0
2020-08-07 11:55:00,82.47,82.68,82.39,82.41,22307.0,81.546,81.7537,81.4669,81.4867,22307.0
2020-08-07 12:00:00,82.39,82.54,82.39,82.41,14233.0,81.4669,81.6152,81.4669,81.4867,14233.0
2020-08-07 12:05:00,82.4,82.53,82.4,82.51,24308.0,81.4768,81.6053,81.4768,81.5856,24308.0
2020-08-07 12:10:00,82.51,82.64,82.48,82.59,27921.0,81.5856,81.7141,81.5559,81.6647,27921.0
2020-08-07 12:15:00,82.59,82.91,82.51,82.75,19242.0,81.6647,81.9811,81.5856,81.8229,19242.0
2020-08-07 12:20:00,82.74,83.03,82.74,83.01,12998.0,81.813,82.0997,81.813,82.08,12998.0
2020-08-07 12:25:00,83.03,83.26,83.02,83.26,9739.0,82.0997,82.3272,82.0899,82.3272,9739.0
2020-08-07 12:30:00,83.26,83.4,83.21,83.35,12090.0,82.3272,82.4656,82.2777,82.4162,12090.0
2020-08-07 12:35:00,83.34,83.4,83.34,83.39,14313.0,82.4063,82.4656,82.4063,82.4557,14313.0
2020-08-07 12:40:00,83.37,83.47,83.33,83.47,20904.0,82.4359,82.5348,82.3964,82.5348,20904.0
2020-08-07 12:45:00,83.45,83.65,83.41,83.6,34423.0,82.515,82.7128,82.4755,82.6634,34423.0
2020-08-07 12:50:00,83.6,83.73,83.58,83.7,26626.0,82.6634,82.7919,82.6436,82.7622,26626.0
2020-08-07 12:55:00,83.69,83.82,83.67,83.82,38590.0,82.7523,82.8809,82.7326,82.8809,38590.0
2020-08-07 13:00:00,83.85,83.86,83.45,83.45,39515.0,82.9106,82.9204,82.515,82.515,39515.0
2020-08-07 13:05:00,83.46,83.46,83.0,83.14,30472.0,82.5249,82.5249,82.0701,82.2085,30472.0
2020-08-07 13:10:00,83.09,83.09,82.88,82.89,59086.0,82.1591,82.1591,81.9514,81.9613,59086.0
2020-08-07 13:15:00,82.89,82.98,82.74,82.96,13515.0,81.9613,82.0503,81.813,82.0305,13515.0
2020-08-07 13:20:00,82.96,83.03,82.78,82.85,61601.0,82.0305,82.0997,81.8525,81.9218,61601.0
2020-08-07 13:25:00,82.86,82.94,82.77,82.82,7025.0,81.9316,82.0107,81.8427,81.8921,7025.0
2020-08-07 13:30:00,82.83,82.92,82.72,82.72,8586.0,81.902,81.991,81.7932,81.7932,8586.0
2020-08-07 13:35:00,82.76,82.93,82.74,82.89,9600.0,81.8328,82.0009,81.813,81.9613,9600.0
2020-08-07 13:40:00,82.9,83.09,82.86,83.06,8917.0,81.9712,82.1591,81.9316,82.1294,8917.0
2020-08-07 13:45:00,83.07,83.22,83.05,83.12,60518.0,82.1393,82.2876,82.1195,82.1887,60518.0
2020-08-07 13:50:00,83.13,83.25,83.04,83.22,8009.0,82.1986,82.3173,82.1096,82.2876,8009.0
2020-08-07 13:55:00,83.17,83.28,83.0,83.22,16502.0,82.2382,82.3469,82.0701,82.2876,16502.0
2020-08-07 14:00:00,83.23,83.36,83.2,83.23,16235.0,82.2975,82.426,82.2678,82.2975,16235.0
2020-08-07 14:05:00,83.24,83.35,83.15,83.28,20954.0,82.3074,82.4162,82.2184,82.3469,20954.0
2020-08-07 14:10:00,83.28,83.28,82.97,83.06,20348.0,82.3469,82.3469,82.0404,82.1294,20348.0
2020-08-07 14:15:00,83.09,83.09,82.9,82.96,8544.0,82.1591,82.1591,81.9712,82.0305,8544.0
2020-08-07 14:20:00,82.96,83.07,82.95,82.98,16420.0,82.0305,82.1393,82.0206,82.0503,16420.0
2020-08-07 14:25:00,82.95,82.95,82.72,82.74,12850.0,82.0206,82.0206,81.7932,81.813,12850.0
2020-08-07 14:30:00,82.68,82.79,82.61,82.79,61809.0,81.7537,81.8624,81.6844,81.8624,61809.0
2020-08-07 14:35:00,82.8,82.94,82.78,82.8,19430.0,81.8723,82.0107,81.8525,81.8723,19430.0
2020-08-07 14:40:00,82.8,82.94,82.76,82.88,17742.0,81.8723,82.0107,81.8328,81.9514,17742.0
2020-08-07 14:45:00,82.87,82.94,82.74,82.85,10652.0,81.9415,82.0107,81.813,81.9218,10652.0
2020-08-07 14:50:00,82.85,82.99,82.79,82.87,12093.0,81.9218,82.0602,81.8624,81.9415,12093.0
2020-08-07 14:55:00,82.86,83.07,82.86,82.99,10518.0,81.9316,82.1393,81.9316,82.0602,10518.0
2020-08-07 15:00:00,83.01,83.17,82.98,83.13,13697.0,82.08,82.2382,82.0503,82.1986,13697.0
2020-08-07 15:05:00,83.12,83.18,82.96,82.99,174709.0,82.1887,82.2481,82.0305,82.0602,174709.0
2020-08-07 15:10:00,82.97,83.02,82.69,82.91,20524.0,82.0404,82.0899,81.7635,81.9811,20524.0
2020-08-07 15:15:00,82.91,83.16,82.9,83.08,16884.0,81.9811,82.2283,81.9712,82.1492,16884.0
2020-08-07 15:20:00,83.08,83.24,83.01,83.16,13590.0,82.1492,82.3074,82.08,82.2283,13590.0
2020-08-07 15:25:00,83.17,83.25,82.8,82.81,29471.0,82.2382,82.3173,81.8723,81.8822,29471.0
2020-08-07 15:30:00,82.8,83.14,82.8,83.08,29329.0,81.8723,82.2085,81.8723,82.1492,29329.0
2020-08-07 15:35:00,83.07,83.18,83.01,83.18,34619.0,82.1393,82.2481,82.08,82.2481,34619.0
2020-08-07 15:40:00,83.17,83.22,83.03,83.22,30749.0,82.2382,82.2876,82.0997,82.2876,30749.0
2020-08-07 15:45:00,83.22,83.47,83.13,83.44,56617.0,82.2876,82.5348,82.1986,82.5051,56617.0
2020-08-07 15:50:00,83.46,83.72,83.44,83.7,93391.0,82.5249,82.782,82.5051,82.7622,93391.0
2020-08-07 15:55:00,83.7,83.83,83.5,83.7,143951.0,82.7622,82.8908,82.5645,82.7622,143951.0
2020-08-10 09:30:00,84.53,85.55,84.33,85.33,91705.0,83.5829,84.5915,83.3852,84.374,91705.0
2020-08-10 09:35:00,85.36,85.51,84.61,84.76,28201.0,84.4036,84.552,83.662,83.8104,28201.0
2020-08-10 09:40:00,84.76,84.92,84.2,84.76,23510.0,83.8104,83.9686,83.2566,83.8104,23510.0
2020-08-10 09:45:00,84.72,84.86,84.37,84.86,20352.0,83.7708,83.9092,83.4247,83.9092,20352.0
2020-08-10 09:50:00,84.88,84.97,84.34,84.39,35598.0,83.929,84.018,83.3951,83.4445,35598.0
2020-08-10 09:55:00,84.39,84.78,84.38,84.68,41712.0,83.4445,83.8301,83.4346,83.7313,41712.0
2020-08-10 10:00:00,84.76,84.8,84.47,84.77,51851.0,83.8104,83.8499,83.5236,83.8202,51851.0
2020-08-10 10:05:00,84.7,84.93,84.65,84.89,107899.0,83.751,83.9785,83.7016,83.9389,107899.0
2020-08-10 10:10:00,84.89,85.05,84.62,84.92,90474.0,83.9389,84.0971,83.6719,83.9686,90474.0
2020-08-10 10:15:00,84.91,85.29,84.88,85.26,41875.0,83.9587,84.3344,83.929,84.3048,41875.0
2020-08-10 10:20:00,85.29,85.29,85.08,85.17,36294.0,84.3344,84.3344,84.1268,84.2158,36294.0
2020-08-10 10:25:00,85.17,85.34,85.09,85.25,21758.0,84.2158,84.3839,84.1367,84.2949,21758.0
2020-08-10 10:30:00,85.26,85.37,84.95,85.29,52710.0,84.3048,84.4135,83.9982,84.3344,52710.0
2020-08-10 10:35:00,85.29,85.55,85.15,85.52,44941.0,84.3344,84.5915,84.196,84.5618,44941.0
2020-08-10 10:40:00,85.54,85.87,85.5,85.86,33593.0,84.5816,84.9079,84.5421,84.898,33593.0
2020-08-10 10:45:00,85.84,86.06,85.65,85.75,56208.0,84.8783,85.0958,84.6904,84.7893,56208.0
2020-08-10 10:50:00,85.71,85.72,85.37,85.55,25874.0,84.7497,84.7596,84.4135,84.5915,25874.0
2020-08-10 10:55:00,85.56,85.77,85.02,85.12,32698.0,84.6014,84.809,84.0674,84.1663,32698.0
2020-08-10 11:00:00,85.14,85.46,85.12,85.46,25550.0,84.1861,84.5025,84.1663,84.5025,25550.0
2020-08-10 11:05:00,85.47,85.58,85.36,85.42,20310.0,84.5124,84.6212,84.4036,84.463,20310.0
2020-08-10 11:10:00,85.44,85.5,85.12,85.29,36723.0,84.4827,84.5421,84.1663,84.3344,36723.0
2020-08-10 11:15:00,85.26,85.29,84.93,85.29,24008.0,84.3048,84.3344,83.9785,84.3344,24008.0
2020-08-10 11:20:00,85.31,85.42,85.19,85.34,13013.0,84.3542,84.463,84.2355,84.3839,13013.0
2020-08-10 11:25:00,85.34,85.57,85.28,85.45,10892.0,84.3839,84.6113,84.3245,84.4926,10892.0
2020-08-10 11:30:00,85.44,85.67,85.43,85.55,15826.0,84.4827,84.7102,84.4729,84.5915,15826.0
2020-08-10 11:35:00,85.56,85.6,85.46,85.5,9839.0,84.6014,84.6409,84.5025,84.5421,9839.0
2020-08-10 11:40:00,85.51,85.78,85.51,85.76,13192.0,84.552,84.8189,84.552,84.7992,13192.0
2020-08-10 11:45:00,85.79,85.98,85.76,85.8,24758.0,84.8288,85.0167,84.7992,84.8387,24758.0
2020-08-10 11:50:00,85.8,85.9,85.71,85.87,13011.0,84.8387,84.9376,84.7497,84.9079,13011.0
2020-08-10 11:55:00,85.82,85.94,85.76,85.92,17542.0,84.8585,84.9771,84.7992,84.9574,17542.0
2020-08-10 12:00:00,85.94,86.0,85.93,85.96,10185.0,84.9771,85.0365,84.9672,84.9969,10185.0
2020-08-10 12:05:00,85.98,86.34,85.96,86.34,46083.0,85.0167,85.3727,84.9969,85.3727,46083.0
2020-08-10 12:10:00,86.36,86.63,86.24,86.57,136526.0,85.3924,85.6594,85.2738,85.6001,136526.0
2020-08-10 12:15:00,86.56,86.89,86.51,86.77,33980.0,85.5902,85.9165,85.5408,85.7978,33980.0
2020-08-10 12:20:00,86.78,87.09,86.77,86.96,35662.0,85.8077,86.1143,85.7978,85.9857,35662.0
2020-08-10 12:25:00,86.96,87.22,86.96,87.2,33858.0,85.9857,86.2428,85.9857,86.223,33858.0
2020-08-10 12:30:00,87.19,87.19,86.44,86.6,30469.0,86.2131,86.2131,85.4715,85.6297,30469.0
2020-08-10 12:35:00,86.63,86.7,86.44,86.44,10775.0,85.6594,85.7286,85.4715,85.4715,10775.0
2020-08-10 12:40:00,86.45,86.54,86.4,86.47,22354.0,85.4814,85.5704,85.432,85.5012,22354.0
2020-08-10 12:45:00,86.5,86.62,86.35,86.35,104216.0,85.5309,85.6495,85.3825,85.3825,104216.0
2020-08-10 12:50:00,86.33,86.38,86.16,86.32,21553.0,85.3628,85.4122,85.1947,85.3529,21553.0
2020-08-10 12:55:00,86.31,86.42,86.27,86.31,19221.0,85.343,85.4518,85.3034,85.343,19221.0
2020-08-10 13:00:00,86.3,86.4,86.24,86.3,25767.0,85.3331,85.432,85.2738,85.3331,25767.0
2020-08-10 13:05:00,86.31,86.35,86.24,86.27,24948.0,85.343,85.3825,85.2738,85.3034,24948.0
2020-08-10 13:10:00,86.28,86.28,86.04,86.04,10800.0,85.3133,85.3133,85.076,85.076,10800.0
2020-08-10 13:15:00,86.02,86.21,86.0,86.05,11690.0,85.0562,85.2441,85.0365,85.0859,11690.0
2020-08-10 13:20:00,86.06,86.06,85.98,86.03,10214.0,85.0958,85.0958,85.0167,85.0661,10214.0
2020-08-10 13:25:00,86.01,86.01,85.89,85.92,19784.0,85.0464,85.0464,84.9277,84.9574,19784.0
2020-08-10 13:30:00,85.94,85.95,85.88,85.89,12756.0,84.9771,84.987,84.9178,84.9277,12756.0
2020-08-10 13:35:00,85.89,86.14,85.89,85.97,34381.0,84.9277,85.1749,84.9277,85.0068,34381.0
2020-08-10 13:40:00,85.97,86.05,85.96,85.98,19314.0,85.0068,85.0859,84.9969,85.0167,19314.0
2020-08-10 13:45:00,85.98,86.01,85.82,85.9,13949.0,85.0167,85.0464,84.8585,84.9376,13949.0
2020-08-10 13:50:00,85.92,86.1,85.88,85.91,15402.0,84.9574,85.1353,84.9178,84.9475,15402.0
2020-08-10 13:55:00,85.89,85.98,85.87,85.97,16103.0,84.9277,85.0167,84.9079,85.0068,16103.0
2020-08-10 14:00:00,85.98,86.12,85.93,85.93,19649.0,85.0167,85.1551,84.9672,84.9672,19649.0
2020-08-10 14:05:00,85.93,85.94,85.87,85.91,14131.0,84.9672,84.9771,84.9079,84.9475,14131.0
2020-08-10 14:10:00,85.92,85.92,85.75,85.8,16209.0,84.9574,84.9574,84.7893,84.8387,16209.0
2020-08-10 14:15:00,85.8,85.87,85.71,85.87,16355.0,84.8387,84.9079,84.7497,84.9079,16355.0
2020-08-10 14:20:00,85.85,85.99,85.82,85.95,18068.0,84.8881,85.0266,84.8585,84.987,18068.0
2020-08-10 14:25:00,85.95,86.03,85.9,86.01,17024.0,84.987,85.0661,84.9376,85.0464,17024.0
2020-08-10 14:30:00,85.99,86.01,85.82,86.0,17643.0,85.0266,85.0464,84.8585,85.0365,17643.0
2020-08-10 14:35:00,85.99,86.06,85.98,86.05,23866.0,85.0266,85.0958,85.0167,85.0859,23866.0
2020-08-10 14:40:00,86.05,86.05,85.91,85.97,17138.0,85.0859,85.0859,84.9475,85.0068,17138.0
2020-08-10 14:45:00,85.97,86.07,85.94,86.04,31298.0,85.0068,85.1057,84.9771,85.076,31298.0
2020-08-10 14:50:00,86.05,86.08,85.97,85.97,25802.0,85.0859,85.1156,85.0068,85.0068,25802.0
2020-08-10 14:55:00,85.97,86.09,85.92,85.98,16407.0,85.0068,85.1255,84.9574,85.0167,16407.0
2020-08-10 15:00:00,85.98,86.07,85.95,86.05,24386.0,85.0167,85.1057,84.987,85.0859,24386.0
2020-08-10 15:05:00,86.05,86.07,85.98,86.06,22542.0,85.0859,85.1057,85.0167,85.0958,22542.0
2020-08-10 15:10:00,86.06,86.16,86.0,86.04,36358.0,85.0958,85.1947,85.0365,85.076,36358.0
2020-08-10 15:15:00,86.03,86.04,85.85,85.95,17288.0,85.0661,85.076,84.8881,84.987,17288.0
2020-08-10 15:20:00,85.97,86.01,85.94,85.98,20863.0,85.0068,85.0464,84.9771,85.0167,20863.0
2020-08-10 15:25:00,85.98,86.02,85.92,85.98,18637.0,85.0167,85.0562,84.9574,85.0167,18637.0
2020-08-10 15:30:00,85.97,86.12,85.95,86.12,38910.0,85.0068,85.1551,84.987,85.1551,38910.0
2020-08-10 15:35:00,86.1,86.24,86.03,86.24,23769.0,85.1353,85.2738,85.0661,85.2738,23769.0
2020-08-10 15:40:00,86.25,86.33,86.24,86.29,39162.0,85.2837,85.3628,85.2738,85.3232,39162.0
2020-08-10 15:45:00,86.3,86.5,86.24,86.48,39451.0,85.3331,85.5309,85.2738,85.5111,39451.0
2020-08-10 15:50:00,86.49,86.6,86.24,86.45,60824.0,85.521,85.6297,85.2738,85.4814,60824.0
2020-08-10 15:55:00,86.45,86.46,86.06,86.2,222672.0,85.4814,85.4913,85.0958,85.2342,222672.0
2020-08-11 09:30:00,87.55,87.88,87.14,87.33,160440.0,86.5691,86.8954,86.1637,86.3516,160440.0
2020-08-11 09:35:00,87.34,87.8,87.14,87.69,98797.0,86.3615,86.8163,86.1637,86.7075,98797.0
2020-08-11 09:40:00,87.7,87.76,87.3,87.56,69403.0,86.7174,86.7767,86.3219,86.579,69403.0
2020-08-11 09:45:00,87.56,87.63,87.14,87.29,98189.0,86.579,86.6482,86.1637,86.312,98189.0
2020-08-11 09:50:00,87.28,87.58,87.07,87.2,105340.0,86.3021,86.5988,86.0945,86.223,105340.0
2020-08-11 09:55:00,87.2,87.57,87.11,87.4,52254.0,86.223,86.5889,86.134,86.4208,52254.0
2020-08-11 10:00:00,87.36,87.41,86.8,87.04,62420.0,86.3812,86.4307,85.8275,86.0648,62420.0
2020-08-11 10:05:00,87.01,87.03,86.68,86.69,24720.0,86.0351,86.0549,85.7088,85.7187,24720.0
2020-08-11 10:10:00,86.67,86.95,86.67,86.9,66759.0,85.699,85.9758,85.699,85.9264,66759.0
2020-08-11 10:15:00,86.86,86.92,86.75,86.84,24182.0,85.8868,85.9462,85.7781,85.8671,24182.0
2020-08-11 10:20:00,86.79,87.02,86.45,86.91,138372.0,85.8176,86.045,85.4814,85.9363,138372.0
2020-08-11 10:25:00,86.89,87.09,86.85,87.09,19254.0,85.9165,86.1143,85.8769,86.1143,19254.0
2020-08-11 10:30:00,87.06,87.2,87.0,87.14,29672.0,86.0846,86.223,86.0253,86.1637,29672.0
2020-08-11 10:35:00,87.16,87.24,86.93,86.97,28822.0,86.1835,86.2626,85.956,85.9956,28822.0
2020-08-11 10:40:00,86.95,87.08,86.95,86.99,15457.0,85.9758,86.1044,85.9758,86.0154,15457.0
2020-08-11 10:45:00,87.0,87.04,86.81,86.83,16887.0,86.0253,86.0648,85.8374,85.8572,16887.0
2020-08-11 10:50:00,86.83,87.04,86.82,87.04,24587.0,85.8572,86.0648,85.8473,86.0648,24587.0
2020-08-11 10:55:00,87.02,87.03,86.94,86.98,22351.0,86.045,86.0549,85.9659,86.0055,22351.0
2020-08-11 11:00:00,86.98,87.06,86.91,87.01,12888.0,86.0055,86.0846,85.9363,86.0351,12888.0
2020-08-11 11:05:00,87.05,87.14,86.95,86.95,31565.0,86.0747,86.1637,85.9758,85.9758,31565.0
2020-08-11 11:10:00,86.97,87.09,86.87,86.89,17406.0,85.9956,86.1143,85.8967,85.9165,17406.0
2020-08-11 11:15:00,86.9,87.12,86.84,87.01,26454.0,85.9264,86.1439,85.8671,86.0351,26454.0
2020-08-11 11:20:00,86.99,87.07,86.97,86.98,12107.0,86.0154,86.0945,85.9956,86.0055,12107.0
2020-08-11 11:25:00,87.0,87.06,86.93,87.02,12922.0,86.0253,86.0846,85.956,86.045,12922.0
2020-08-11 11:30:00,87.01,87.08,86.96,87.01,30015.0,86.0351,86.1044,85.9857,86.0351,30015.0
2020-08-11 11:35:00,87.02,87.09,86.8,86.89,31342.0,86.045,86.1143,85.8275,85.9165,31342.0
2020-08-11 11:40:00,86.9,87.05,86.9,86.99,10064.0,85.9264,86.0747,85.9264,86.0154,10064.0
2020-08-11 11:45:00,86.97,87.05,86.94,87.0,7450.0,85.9956,86.0747,85.9659,86.0253,7450.0
2020-08-11 11:50:00,87.01,87.04,86.99,87.03,8343.0,86.0351,86.0648,86.0154,86.0549,8343.0
2020-08-11 11:55:00,87.03,87.04,86.97,87.0,22786.0,86.0549,86.0648,85.9956,86.0253,22786.0
2020-08-11 12:00:00,86.99,87.02,86.81,86.96,21517.0,86.0154,86.045,85.8374,85.9857,21517.0
2020-08-11 12:05:00,86.96,87.04,86.96,87.01,13745.0,85.9857,86.0648,85.9857,86.0351,13745.0
2020-08-11 12:10:00,87.01,87.06,86.97,86.98,27328.0,86.0351,86.0846,85.9956,86.0055,27328.0
2020-08-11 12:15:00,87.0,87.06,86.99,87.05,23010.0,86.0253,86.0846,86.0154,86.0747,23010.0
2020-08-11 12:20:00,87.05,87.05,86.93,86.93,23346.0,86.0747,86.0747,85.956,85.956,23346.0
2020-08-11 12:25:00,86.94,87.06,86.93,87.03,18715.0,85.9659,86.0846,85.956,86.0549,18715.0
2020-08-11 12:30:00,87.04,87.12,86.94,87.0,66157.0,86.0648,86.1439,85.9659,86.0253,66157.0
2020-08-11 12:35:00,86.99,87.01,86.89,86.98,22708.0,86.0154,86.0351,85.9165,86.0055,22708.0
2020-08-11 12:40:00,86.99,87.02,86.95,86.97,11946.0,86.0154,86.045,85.9758,85.9956,11946.0
2020-08-11 12:45:00,86.98,87.05,86.98,87.04,14401.0,86.0055,86.0747,86.0055,86.0648,14401.0
2020-08-11 12:50:00,87.05,87.06,86.98,87.01,45947.0,86.0747,86.0846,86.0055,86.0351,45947.0
2020-08-11 12:55:00,87.0,87.19,86.96,87.17,50696.0,86.0253,86.2131,85.9857,86.1934,50696.0
2020-08-11 13:00:00,87.17,87.41,87.11,87.27,36718.0,86.1934,86.4307,86.134,86.2922,36718.0
2020-08-11 13:05:00,87.27,87.29,87.21,87.25,17382.0,86.2922,86.312,86.2329,86.2725,17382.0
2020-08-11 13:10:00,87.28,87.29,87.23,87.26,13776.0,86.3021,86.312,86.2527,86.2823,13776.0
2020-08-11 13:15:00,87.27,87.35,87.23,87.31,31775.0,86.2922,86.3713,86.2527,86.3318,31775.0
2020-08-11 13:20:00,87.29,87.55,87.28,87.5,31177.0,86.312,86.5691,86.3021,86.5197,31177.0
2020-08-11 13:25:00,87.52,87.54,87.47,87.5,12936.0,86.5394,86.5592,86.49,86.5197,12936.0
2020-08-11 13:30:00,87.5,87.54,87.46,87.49,7981.0,86.5197,86.5592,86.4801,86.5098,7981.0
2020-08-11 13:35:00,87.49,87.54,87.48,87.53,14415.0,86.5098,86.5592,86.4999,86.5493,14415.0
2020-08-11 13:40:00,87.52,87.6,87.48,87.51,25962.0,86.5394,86.6185,86.4999,86.5295,25962.0
2020-08-11 13:45:00,87.48,87.59,87.48,87.51,20650.0,86.4999,86.6086,86.4999,86.5295,20650.0
2020-08-11 13:50:00,87.52,87.56,87.5,87.51,29894.0,86.5394,86.579,86.5197,86.5295,29894.0
2020-08-11 13:55:00,87.51,87.64,87.48,87.57,48429.0,86.5295,86.6581,86.4999,86.5889,48429.0
2020-08-11 14:00:00,87.58,87.68,87.5,87.67,55708.0,86.5988,86.6976,86.5197,86.6878,55708.0
2020-08-11 14:05:00,87.69,88.1,87.69,88.05,26158.0,86.7075,87.1129,86.7075,87.0635,26158.0
2020-08-11 14:10:00,88.02,88.25,87.95,88.04,15845.0,87.0338,87.2613,86.9646,87.0536,15845.0
2020-08-11 14:15:00,88.05,88.12,87.96,88.02,18652.0,87.0635,87.1327,86.9745,87.0338,18652.0
2020-08-11 14:20:00,88.05,88.05,87.91,87.97,13120.0,87.0635,87.0635,86.9251,86.9844,13120.0
2020-08-11 14:25:00,87.98,88.12,87.95,88.1,19215.0,86.9943,87.1327,86.9646,87.1129,19215.0
2020-08-11 14:30:00,88.09,88.34,88.06,88.31,20663.0,87.103,87.3502,87.0734,87.3206,20663.0
2020-08-11 14:35:00,88.31,88.4,88.24,88.37,16651.0,87.3206,87.4096,87.2514,87.3799,16651.0
2020-08-11 14:40:00,88.37,88.46,88.34,88.41,12860.0,87.3799,87.4689,87.3502,87.4195,12860.0
2020-08-11 14:45:00,88.4,88.4,88.1,88.16,129511.0,87.4096,87.4096,87.1129,87.1723,129511.0
2020-08-11 14:50:00,88.16,88.26,88.0,88.25,132386.0,87.1723,87.2711,87.0141,87.2613,132386.0
2020-08-11 14:55:00,88.26,88.34,88.19,88.32,81174.0,87.2711,87.3502,87.2019,87.3305,81174.0
2020-08-11 15:00:00,88.32,88.32,87.91,87.91,17118.0,87.3305,87.3305,86.9251,86.9251,17118.0
2020-08-11 15:05:00,87.93,88.03,87.82,87.94,16978.0,86.9448,87.0437,86.8361,86.9547,16978.0
2020-08-11 15:10:00,87.92,88.1,87.73,87.8,82269.0,86.935,87.1129,86.7471,86.8163,82269.0
2020-08-11 15:15:00,87.78,87.89,87.32,87.38,55753.0,86.7965,86.9053,86.3417,86.401,55753.0
2020-08-11 15:20:00,87.42,87.64,87.35,87.56,46304.0,86.4406,86.6581,86.3713,86.579,46304.0
2020-08-11 15:25:00,87.57,87.76,87.55,87.73,46157.0,86.5889,86.7767,86.5691,86.7471,46157.0
2020-08-11 15:30:00,87.7,87.78,87.38,87.46,32189.0,86.7174,86.7965,86.401,86.4801,32189.0
2020-08-11 15:35:00,87.45,87.64,87.26,87.37,155224.0,86.4702,86.6581,86.2823,86.3911,155224.0
2020-08-11 15:40:00,87.38,87.51,87.34,87.43,49345.0,86.401,86.5295,86.3615,86.4504,49345.0
2020-08-11 15:45:00,87.41,87.44,87.28,87.4,70344.0,86.4307,86.4603,86.3021,86.4208,70344.0
2020-08-11 15:50:00,87.4,87.42,87.03,87.09,131200.0,86.4208,86.4406,86.0549,86.1143,131200.0
2020-08-11 15:55:00,87.09,87.42,87.02,87.07,318077.0,86.1143,86.4406,86.045,86.0945,318077.0
2020-08-12 09:30:00,88.61,88.7,88.0,88.33,69788.0,87.6172,87.7062,87.0141,87.3404,69788.0
2020-08-12 09:35:00,88.32,88.37,87.8,87.89,22880.0,87.3305,87.3799,86.8163,86.9053,22880.0
2020-08-12 09:40:00,87.87,87.94,87.57,87.69,16639.0,86.8855,86.9547,86.5889,86.7075,16639.0
2020-08-12 09:45:00,87.65,87.71,87.35,87.52,17200.0,86.668,86.7273,86.3713,86.5394,17200.0
2020-08-12 09:50:00,87.48,87.51,87.17,87.25,16064.0,86.4999,86.5295,86.1934,86.2725,16064.0
2020-08-12 09:55:00,87.15,87.4,87.15,87.23,23051.0,86.1736,86.4208,86.1736,86.2527,23051.0
2020-08-12 10:00:00,87.3,87.3,86.92,87.12,18146.0,86.3219,86.3219,85.9462,86.1439,18146.0
2020-08-12 10:05:00,87.1,87.13,86.85,87.09,24890.0,86.1241,86.1538,85.8769,86.1143,24890.0
2020-08-12 10:10:00,87.09,87.43,87.01,87.36,31880.0,86.1143,86.4504,86.0351,86.3812,31880.0
2020-08-12 10:15:00,87.34,87.39,87.14,87.32,15433.0,86.3615,86.4109,86.1637,86.3417,15433.0
2020-08-12 10:20:00,87.3,87.6,87.3,87.5,20783.0,86.3219,86.6185,86.3219,86.5197,20783.0
2020-08-12 10:25:00,87.54,87.55,87.1,87.19,46274.0,86.5592,86.5691,86.1241,86.2131,46274.0
2020-08-12 10:30:00,87.14,87.31,86.85,86.89,40661.0,86.1637,86.3318,85.8769,85.9165,40661.0
2020-08-12 10:35:00,86.93,87.03,86.82,86.86,45883.0,85.956,86.0549,85.8473,85.8868,45883.0
2020-08-12 10:40:00,86.91,87.0,86.9,86.98,15078.0,85.9363,86.0253,85.9264,86.0055,15078.0
2020-08-12 10:45:00,86.99,87.09,86.81,86.86,14949.0,86.0154,86.1143,85.8374,85.8868,14949.0
2020-08-12 10:50:00,86.89,86.91,86.77,86.77,8045.0,85.9165,85.9363,85.7978,85.7978,8045.0
2020-08-12 10:55:00,86.76,86.76,86.59,86.62,17230.0,85.7879,85.7879,85.6199,85.6495,17230.0
2020-08-12 11:00:00,86.59,86.75,86.5,86.66,34417.0,85.6199,85.7781,85.5309,85.6891,34417.0
2020-08-12 11:05:00,86.66,86.69,86.33,86.33,17830.0,85.6891,85.7187,85.3628,85.3628,17830.0
2020-08-12 11:10:00,86.39,86.39,85.94,86.06,26547.0,85.4221,85.4221,84.9771,85.0958,26547.0
2020-08-12 11:15:00,86.05,86.16,85.94,86.14,14116.0,85.0859,85.1947,84.9771,85.1749,14116.0
2020-08-12 11:20:00,86.12,86.12,85.97,85.98,19958.0,85.1551,85.1551,85.0068,85.0167,19958.0
2020-08-12 11:25:00,85.99,86.19,85.95,86.13,16286.0,85.0266,85.2243,84.987,85.165,16286.0
2020-08-12 11:30:00,86.12,86.22,86.0,86.01,13841.0,85.1551,85.254,85.0365,85.0464,13841.0
2020-08-12 11:35:00,85.99,85.99,85.76,85.76,8571.0,85.0266,85.0266,84.7992,84.7992,8571.0
2020-08-12 11:40:00,85.79,86.03,85.76,86.0,20655.0,84.8288,85.0661,84.7992,85.0365,20655.0
2020-08-12 11:45:00,85.99,86.03,85.83,85.83,15901.0,85.0266,85.0661,84.8684,84.8684,15901.0
2020-08-12 11:50:00,85.83,85.9,85.79,85.82,5530.0,84.8684,84.9376,84.8288,84.8585,5530.0
2020-08-12 11:55:00,85.83,85.94,85.68,85.7,22997.0,84.8684,84.9771,84.72,84.7398,22997.0
2020-08-12 12:00:00,85.69,86.0,85.69,85.94,7837.0,84.7299,85.0365,84.7299,84.9771,7837.0
2020-08-12 12:05:00,86.0,86.0,85.84,85.88,7290.0,85.0365,85.0365,84.8783,84.9178,7290.0
2020-08-12 12:10:00,85.86,85.87,85.76,85.82,9855.0,84.898,84.9079,84.7992,84.8585,9855.0
2020-08-12 12:15:00,85.84,86.0,85.84,86.0,7706.0,84.8783,85.0365,84.8783,85.0365,7706.0
2020-08-12 12:20:00,85.99,86.03,85.91,86.0,17558.0,85.0266,85.0661,84.9475,85.0365,17558.0
2020-08-12 12:25:00,86.01,86.1,86.0,86.05,27317.0,85.0464,85.1353,85.0365,85.0859,27317.0
2020-08-12 12:30:00,86.03,86.06,86.01,86.04,9433.0,85.0661,85.0958,85.0464,85.076,9433.0
2020-08-12 12:35:00,86.03,86.05,85.95,85.95,8965.0,85.0661,85.0859,84.987,84.987,8965.0
2020-08-12 12:40:00,85.97,86.0,85.92,85.95,5413.0,85.0068,85.0365,84.9574,84.987,5413.0
2020-08-12 12:45:00,85.97,86.01,85.77,85.77,6260.0,85.0068,85.0464,84.809,84.809,6260.0
2020-08-12 12:50:00,85.78,85.82,85.72,85.73,5780.0,84.8189,84.8585,84.7596,84.7695,5780.0
2020-08-12 12:55:00,85.75,85.79,85.57,85.65,12024.0,84.7893,84.8288,84.6113,84.6904,12024.0
2020-08-12 13:00:00,85.64,85.69,85.53,85.61,6198.0,84.6805,84.7299,84.5717,84.6508,6198.0
2020-08-12 13:05:00,85.61,85.66,85.6,85.61,6097.0,84.6508,84.7003,84.6409,84.6508,6097.0
2020-08-12 13:10:00,85.59,85.64,85.52,85.63,6129.0,84.6311,84.6805,84.5618,84.6706,6129.0
2020-08-12 13:15:00,85.64,85.67,85.51,85.54,7475.0,84.6805,84.7102,84.552,84.5816,7475.0
2020-08-12 13:20:00,85.52,85.55,85.38,85.39,6795.0,84.5618,84.5915,84.4234,84.4333,6795.0
2020-08-12 13:25:00,85.38,85.45,85.36,85.42,8591.0,84.4234,84.4926,84.4036,84.463,8591.0
2020-08-12 13:30:00,85.42,85.67,85.39,85.62,26010.0,84.463,84.7102,84.4333,84.6607,26010.0
2020-08-12 13:35:00,85.62,85.84,85.52,85.77,17450.0,84.6607,84.8783,84.5618,84.809,17450.0
2020-08-12 13:40:00,85.78,85.79,85.73,85.77,2930.0,84.8189,84.8288,84.7695,84.809,2930.0
2020-08-12 13:45:00,85.76,85.77,85.68,85.76,25976.0,84.7992,84.809,84.72,84.7992,25976.0
2020-08-12 13:50:00,85.78,85.93,85.77,85.81,8595.0,84.8189,84.9672,84.809,84.8486,8595.0
2020-08-12 13:55:00,85.81,85.94,85.81,85.86,8521.0,84.8486,84.9771,84.8486,84.898,8521.0
2020-08-12 14:00:00,85.86,85.88,85.71,85.82,12295.0,84.898,84.9178,84.7497,84.8585,12295.0
2020-08-12 14:05:00,85.83,85.87,85.76,85.84,12394.0,84.8684,84.9079,84.7992,84.8783,12394.0
2020-08-12 14:10:00,85.87,85.95,85.85,85.95,10193.0,84.9079,84.987,84.8881,84.987,10193.0
2020-08-12 14:15:00,85.94,85.98,85.91,85.94,9418.0,84.9771,85.0167,84.9475,84.9771,9418.0
2020-08-12 14:20:00,85.93,85.96,85.89,85.91,7208.0,84.9672,84.9969,84.9277,84.9475,7208.0
2020-08-12 14:25:00,85.88,85.9,85.81,85.82,15131.0,84.9178,84.9376,84.8486,84.8585,15131.0
2020-08-12 14:30:00,85.81,85.84,85.68,85.74,17476.0,84.8486,84.8783,84.72,84.7794,17476.0
2020-08-12 14:35:00,85.72,85.81,85.72,85.72,6120.0,84.7596,84.8486,84.7596,84.7596,6120.0
2020-08-12 14:40:00,85.73,85.78,85.71,85.71,10432.0,84.7695,84.8189,84.7497,84.7497,10432.0
2020-08-12 14:45:00,85.71,85.91,85.71,85.89,24758.0,84.7497,84.9475,84.7497,84.9277,24758.0
2020-08-12 14:50:00,85.88,85.93,85.81,85.82,19678.0,84.9178,84.9672,84.8486,84.8585,19678.0
2020-08-12 14:55:00,85.8,85.86,85.76,85.84,21287.0,84.8387,84.898,84.7992,84.8783,21287.0
2020-08-12 15:00:00,85.84,85.84,85.76,85.79,14737.0,84.8783,84.8783,84.7992,84.8288,14737.0
2020-08-12 15:05:00,85.78,85.88,85.78,85.86,12232.0,84.8189,84.9178,84.8189,84.898,12232.0
2020-08-12 15:10:00,85.85,85.94,85.85,85.91,19475.0,84.8881,84.9771,84.8881,84.9475,19475.0
2020-08-12 15:15:00,85.92,85.95,85.85,85.9,25143.0,84.9574,84.987,84.8881,84.9376,25143.0
2020-08-12 15:20:00,85.91,85.98,85.83,85.96,25627.0,84.9475,85.0167,84.8684,84.9969,25627.0
2020-08-12 15:25:00,85.96,85.99,85.88,85.88,23537.0,84.9969,85.0266,84.9178,84.9178,23537.0
2020-08-12 15:30:00,85.87,85.92,85.71,85.84,26900.0,84.9079,84.9574,84.7497,84.8783,26900.0
2020-08-12 15:35:00,85.85,86.0,85.82,86.0,28460.0,84.8881,85.0365,84.8585,85.0365,28460.0
2020-08-12 15:40:00,85.98,86.01,85.96,85.99,56133.0,85.0167,85.0464,84.9969,85.0266,56133.0
2020-08-12 15:45:00,86.0,86.01,85.87,85.87,44435.0,85.0365,85.0464,84.9079,84.9079,44435.0
2020-08-12 15:50:00,85.88,86.01,85.88,85.92,59775.0,84.9178,85.0464,84.9178,84.9574,59775.0
2020-08-12 15:55:00,85.93,86.0,85.84,85.9,136551.0,84.9672,85.0365,84.8783,84.9376,136551.0
2020-08-13 09:30:00,85.25,85.95,85.25,85.95,24335.0,84.2949,84.987,84.2949,84.987,24335.0
2020-08-13 09:35:00,86.0,86.48,86.0,86.3,10855.0,85.0365,85.5111,85.0365,85.3331,10855.0
2020-08-13 09:40:00,86.3,86.41,86.05,86.05,26375.0,85.3331,85.4419,85.0859,85.0859,26375.0
2020-08-13 09:45:00,86.11,86.28,86.02,86.28,13864.0,85.1452,85.3133,85.0562,85.3133,13864.0
2020-08-13 09:50:00,86.33,86.98,86.3,86.97,30936.0,85.3628,86.0055,85.3331,85.9956,30936.0
2020-08-13 09:55:00,87.0,87.06,86.66,86.77,80422.0,86.0253,86.0846,85.6891,85.7978,80422.0
2020-08-13 10:00:00,86.76,86.89,86.52,86.55,92095.0,85.7879,85.9165,85.5506,85.5803,92095.0
2020-08-13 10:05:00,86.52,86.56,86.35,86.46,23095.0,85.5506,85.5902,85.3825,85.4913,23095.0
2020-08-13 10:10:00,86.43,86.44,86.11,86.13,43760.0,85.4616,85.4715,85.1452,85.165,43760.0
2020-08-13 10:15:00,86.09,86.29,86.09,86.12,26880.0,85.1255,85.3232,85.1255,85.1551,26880.0
2020-08-13 10:20:00,86.11,86.15,86.0,86.12,21353.0,85.1452,85.1848,85.0365,85.1551,21353.0
2020-08-13 10:25:00,86.12,86.21,85.93,85.93,13966.0,85.1551,85.2441,84.9672,84.9672,13966.0
2020-08-13 10:30:00,85.94,85.98,85.67,85.93,12863.0,84.9771,85.0167,84.7102,84.9672,12863.0
2020-08-13 10:35:00,85.97,86.01,85.87,85.92,5904.0,85.0068,85.0464,84.9079,84.9574,5904.0
2020-08-13 10:40:00,85.91,86.02,85.9,85.99,15920.0,84.9475,85.0562,84.9376,85.0266,15920.0
2020-08-13 10:45:00,85.98,86.06,85.93,85.96,12193.0,85.0167,85.0958,84.9672,84.9969,12193.0
2020-08-13 10:50:00,85.95,86.05,85.94,86.01,12073.0,84.987,85.0859,84.9771,85.0464,12073.0
2020-08-13 10:55:00,86.01,86.05,85.98,85.99,17205.0,85.0464,85.0859,85.0167,85.0266,17205.0
2020-08-13 11:00:00,85.98,86.04,85.9,85.91,6241.0,85.0167,85.076,84.9376,84.9475,6241.0
2020-08-13 11:05:00,85.89,86.02,85.86,85.99,8205.0,84.9277,85.0562,84.898,85.0266,8205.0
2020-08-13 11:10:00,85.98,86.04,85.97,86.02,8618.0,85.0167,85.076,85.0068,85.0562,8618.0
2020-08-13 11:15:00,86.03,86.03,85.88,85.88,7031.0,85.0661,85.0661,84.9178,84.9178,7031.0
2020-08-13 11:20:00,85.85,85.85,85.71,85.72,5400.0,84.8881,84.8881,84.7497,84.7596,5400.0
2020-08-13 11:25:00,85.72,85.76,85.64,85.66,8093.0,84.7596,84.7992,84.6805,84.7003,8093.0
2020-08-13 11:30:00,85.67,85.74,85.61,85.7,10693.0,84.7102,84.7794,84.6508,84.7398,10693.0
2020-08-13 11:35:00,85.72,85.84,85.69,85.76,7309.0,84.7596,84.8783,84.7299,84.7992,7309.0
2020-08-13 11:40:00,85.75,85.84,85.71,85.81,7097.0,84.7893,84.8783,84.7497,84.8486,7097.0
2020-08-13 11:45:00,85.85,85.85,85.74,85.81,6407.0,84.8881,84.8881,84.7794,84.8486,6407.0
2020-08-13 11:50:00,85.8,86.04,85.8,86.01,8934.0,84.8387,85.076,84.8387,85.0464,8934.0
2020-08-13 11:55:00,86.07,86.1,85.98,86.05,27328.0,85.1057,85.1353,85.0167,85.0859,27328.0
2020-08-13 12:00:00,86.07,86.08,85.97,86.04,7485.0,85.1057,85.1156,85.0068,85.076,7485.0
2020-08-13 12:05:00,86.07,86.12,85.99,86.02,12664.0,85.1057,85.1551,85.0266,85.0562,12664.0
2020-08-13 12:10:00,86.02,86.03,85.87,85.98,10586.0,85.0562,85.0661,84.9079,85.0167,10586.0
2020-08-13 12:15:00,86.0,86.02,84.26,85.9,55318.0,85.0365,85.0562,83.316,84.9376,55318.0
2020-08-13 12:20:00,85.86,85.95,85.77,85.88,20614.0,84.898,84.987,84.809,84.9178,20614.0
2020-08-13 12:25:00,85.88,86.02,85.85,85.94,22138.0,84.9178,85.0562,84.8881,84.9771,22138.0
2020-08-13 12:30:00,85.94,86.07,85.93,85.94,9001.0,84.9771,85.1057,84.9672,84.9771,9001.0
2020-08-13 12:35:00,85.94,85.95,85.86,85.9,5493.0,84.9771,84.987,84.898,84.9376,5493.0
2020-08-13 12:40:00,85.92,86.02,85.85,86.0,8118.0,84.9574,85.0562,84.8881,85.0365,8118.0
2020-08-13 12:45:00,86.01,86.06,85.99,86.03,7998.0,85.0464,85.0958,85.0266,85.0661,7998.0
2020-08-13 12:50:00,86.03,86.03,85.94,85.96,4398.0,85.0661,85.0661,84.9771,84.9969,4398.0
2020-08-13 12:55:00,85.98,85.98,85.88,85.89,4139.0,85.0167,85.0167,84.9178,84.9277,4139.0
2020-08-13 13:00:00,85.9,85.93,85.77,85.78,9567.0,84.9376,84.9672,84.809,84.8189,9567.0
2020-08-13 13:05:00,85.73,85.78,85.7,85.72,8371.0,84.7695,84.8189,84.7398,84.7596,8371.0
2020-08-13 13:10:00,85.72,85.73,85.58,85.65,7550.0,84.7596,84.7695,84.6212,84.6904,7550.0
2020-08-13 13:15:00,85.65,85.66,85.54,85.58,7877.0,84.6904,84.7003,84.5816,84.6212,7877.0
2020-08-13 13:20:00,85.58,85.59,85.41,85.43,5095.0,84.6212,84.6311,84.4531,84.4729,5095.0
2020-08-13 13:25:00,85.46,85.6,85.44,85.47,14564.0,84.5025,84.6409,84.4827,84.5124,14564.0
2020-08-13 13:30:00,85.46,85.48,85.38,85.38,7001.0,84.5025,84.5223,84.4234,84.4234,7001.0
2020-08-13 13:35:00,85.41,85.46,85.38,85.44,7075.0,84.4531,84.5025,84.4234,84.4827,7075.0
2020-08-13 13:40:00,85.43,85.44,85.36,85.36,6749.0,84.4729,84.4827,84.4036,84.4036,6749.0
2020-08-13 13:45:00,85.36,85.62,85.36,85.61,5973.0,84.4036,84.6607,84.4036,84.6508,5973.0
2020-08-13 13:50:00,85.62,85.64,85.56,85.6,3290.0,84.6607,84.6805,84.6014,84.6409,3290.0
2020-08-13 13:55:00,85.59,85.66,85.59,85.63,8888.0,84.6311,84.7003,84.6311,84.6706,8888.0
2020-08-13 14:00:00,85.63,85.67,85.49,85.63,11093.0,84.6706,84.7102,84.5322,84.6706,11093.0
2020-08-13 14:05:00,85.62,85.7,85.57,85.57,5392.0,84.6607,84.7398,84.6113,84.6113,5392.0
2020-08-13 14:10:00,85.6,85.63,85.54,85.54,5141.0,84.6409,84.6706,84.5816,84.5816,5141.0
2020-08-13 14:15:00,85.54,85.58,85.43,85.44,5888.0,84.5816,84.6212,84.4729,84.4827,5888.0
2020-08-13 14:20:00,85.42,85.44,85.18,85.33,8328.0,84.463,84.4827,84.2257,84.374,8328.0
2020-08-13 14:25:00,85.37,85.53,85.35,85.47,9028.0,84.4135,84.5717,84.3937,84.5124,9028.0
2020-08-13 14:30:00,85.48,85.56,85.47,85.5,4530.0,84.5223,84.6014,84.5124,84.5421,4530.0
2020-08-13 14:35:00,85.47,85.47,85.34,85.44,5804.0,84.5124,84.5124,84.3839,84.4827,5804.0
2020-08-13 14:40:00,85.45,85.54,85.43,85.45,6469.0,84.4926,84.5816,84.4729,84.4926,6469.0
2020-08-13 14:45:00,85.49,85.6,85.45,85.45,6245.0,84.5322,84.6409,84.4926,84.4926,6245.0
2020-08-13 14:50:00,85.44,85.45,85.27,85.43,5395.0,84.4827,84.4926,84.3146,84.4729,5395.0
2020-08-13 14:55:00,85.41,85.48,85.31,85.39,7311.0,84.4531,84.5223,84.3542,84.4333,7311.0
2020-08-13 15:00:00,85.4,85.48,85.35,85.38,9522.0,84.4432,84.5223,84.3937,84.4234,9522.0
2020-08-13 15:05:00,85.34,85.44,85.31,85.44,13456.0,84.3839,84.4827,84.3542,84.4827,13456.0
2020-08-13 15:10:00,85.41,85.47,85.3,85.42,26690.0,84.4531,84.5124,84.3443,84.463,26690.0
2020-08-13 15:15:00,85.41,85.53,85.41,85.52,10459.0,84.4531,84.5717,84.4531,84.5618,10459.0
2020-08-13 15:20:00,85.52,85.65,85.51,85.62,10405.0,84.5618,84.6904,84.552,84.6607,10405.0
2020-08-13 15:25:00,85.62,85.62,85.46,85.52,7701.0,84.6607,84.6607,84.5025,84.5618,7701.0
2020-08-13 15:30:00,85.52,85.57,85.47,85.56,37422.0,84.5618,84.6113,84.5124,84.6014,37422.0
2020-08-13 15:35:00,85.56,85.6,85.47,85.47,9793.0,84.6014,84.6409,84.5124,84.5124,9793.0
2020-08-13 15:40:00,85.47,85.57,85.46,85.5,11630.0,84.5124,84.6113,84.5025,84.5421,11630.0
2020-08-13 15:45:00,85.49,85.55,85.43,85.49,13965.0,84.5322,84.5915,84.4729,84.5322,13965.0
2020-08-13 15:50:00,85.48,85.58,85.4,85.45,32089.0,84.5223,84.6212,84.4432,84.4926,32089.0
2020-08-13 15:55:00,85.45,85.57,85.42,85.5,99250.0,84.4926,84.6113,84.463,84.5421,99250.0
2020-08-14 09:30:00,85.89,85.98,85.25,85.76,47313.0,84.9277,85.0167,84.2949,84.7992,47313.0
2020-08-14 09:35:00,85.81,85.89,85.57,85.7,64517.0,84.8486,84.9277,84.6113,84.7398,64517.0
2020-08-14 09:40:00,85.65,85.89,85.55,85.89,21929.0,84.6904,84.9277,84.5915,84.9277,21929.0
2020-08-14 09:45:00,85.9,86.08,85.85,85.9,28208.0,84.9376,85.1156,84.8881,84.9376,28208.0
2020-08-14 09:50:00,86.0,86.22,85.96,86.19,100084.0,85.0365,85.254,84.9969,85.2243,100084.0
2020-08-14 09:55:00,86.15,86.17,85.98,86.09,19459.0,85.1848,85.2046,85.0167,85.1255,19459.0
2020-08-14 10:00:00,86.09,86.3,86.08,86.2,24527.0,85.1255,85.3331,85.1156,85.2342,24527.0
2020-08-14 10:05:00,86.2,86.7,86.19,86.67,19754.0,85.2342,85.7286,85.2243,85.699,19754.0
2020-08-14 10:10:00,86.67,86.74,86.43,86.57,37481.0,85.699,85.7682,85.4616,85.6001,37481.0
2020-08-14 10:15:00,86.63,86.83,86.53,86.67,18896.0,85.6594,85.8572,85.5605,85.699,18896.0
2020-08-14 10:20:00,86.67,86.68,86.45,86.53,21223.0,85.699,85.7088,85.4814,85.5605,21223.0
2020-08-14 10:25:00,86.6,86.62,86.4,86.59,18104.0,85.6297,85.6495,85.432,85.6199,18104.0
2020-08-14 10:30:00,86.57,86.59,86.44,86.49,13348.0,85.6001,85.6199,85.4715,85.521,13348.0
2020-08-14 10:35:00,86.48,86.53,86.41,86.53,11332.0,85.5111,85.5605,85.4419,85.5605,11332.0
2020-08-14 10:40:00,86.54,86.56,86.34,86.34,11185.0,85.5704,85.5902,85.3727,85.3727,11185.0
2020-08-14 10:45:00,86.34,86.46,86.31,86.42,16246.0,85.3727,85.4913,85.343,85.4518,16246.0
2020-08-14 10:50:00,86.45,86.48,86.3,86.35,11855.0,85.4814,85.5111,85.3331,85.3825,11855.0
2020-08-14 10:55:00,86.34,86.48,86.3,86.46,14167.0,85.3727,85.5111,85.3331,85.4913,14167.0
2020-08-14 11:00:00,86.45,86.54,86.45,86.45,16609.0,85.4814,85.5704,85.4814,85.4814,16609.0
2020-08-14 11:05:00,86.45,86.5,86.42,86.42,9640.0,85.4814,85.5309,85.4518,85.4518,9640.0
2020-08-14 11:10:00,86.4,86.45,86.36,86.39,10879.0,85.432,85.4814,85.3924,85.4221,10879.0
2020-08-14 11:15:00,86.38,86.62,86.38,86.54,14993.0,85.4122,85.6495,85.4122,85.5704,14993.0
2020-08-14 11:20:00,86.59,86.67,86.57,86.62,10341.0,85.6199,85.699,85.6001,85.6495,10341.0
2020-08-14 11:25:00,86.62,86.67,86.59,86.66,3807.0,85.6495,85.699,85.6199,85.6891,3807.0
2020-08-14 11:30:00,86.67,86.79,86.63,86.74,7936.0,85.699,85.8176,85.6594,85.7682,7936.0
2020-08-14 11:35:00,86.74,86.8,86.61,86.8,8430.0,85.7682,85.8275,85.6396,85.8275,8430.0
2020-08-14 11:40:00,86.83,86.84,86.74,86.74,6552.0,85.8572,85.8671,85.7682,85.7682,6552.0
2020-08-14 11:45:00,86.71,86.71,86.59,86.7,7658.0,85.7385,85.7385,85.6199,85.7286,7658.0
2020-08-14 11:50:00,86.68,86.68,86.58,86.65,13237.0,85.7088,85.7088,85.61,85.6792,13237.0
2020-08-14 11:55:00,86.66,86.75,86.63,86.69,5609.0,85.6891,85.7781,85.6594,85.7187,5609.0
2020-08-14 12:00:00,86.68,86.7,86.52,86.6,6477.0,85.7088,85.7286,85.5506,85.6297,6477.0
2020-08-14 12:05:00,86.57,86.61,86.52,86.56,7091.0,85.6001,85.6396,85.5506,85.5902,7091.0
2020-08-14 12:10:00,86.54,86.59,86.43,86.46,8939.0,85.5704,85.6199,85.4616,85.4913,8939.0
2020-08-14 12:15:00,86.46,86.52,86.46,86.47,4015.0,85.4913,85.5506,85.4913,85.5012,4015.0
2020-08-14 12:20:00,86.52,86.56,86.44,86.51,10053.0,85.5506,85.5902,85.4715,85.5408,10053.0
2020-08-14 12:25:00,86.52,86.55,86.49,86.5,5402.0,85.5506,85.5803,85.521,85.5309,5402.0
2020-08-14 12:30:00,86.52,86.54,86.37,86.54,9291.0,85.5506,85.5704,85.4023,85.5704,9291.0
2020-08-14 12:35:00,86.53,86.63,86.49,86.61,11868.0,85.5605,85.6594,85.521,85.6396,11868.0
2020-08-14 12:40:00,86.59,86.59,86.44,86.44,6852.0,85.6199,85.6199,85.4715,85.4715,6852.0
2020-08-14 12:45:00,86.46,86.5,86.44,86.49,6928.0,85.4913,85.5309,85.4715,85.521,6928.0
2020-08-14 12:50:00,86.48,86.54,86.45,86.49,5939.0,85.5111,85.5704,85.4814,85.521,5939.0
2020-08-14 12:55:00,86.51,86.51,86.4,86.44,6731.0,85.5408,85.5408,85.432,85.4715,6731.0
2020-08-14 13:00:00,86.43,86.49,86.37,86.48,13796.0,85.4616,85.521,85.4023,85.5111,13796.0
2020-08-14 13:05:00,86.48,86.5,86.43,86.47,13452.0,85.5111,85.5309,85.4616,85.5012,13452.0
2020-08-14 13:10:00,86.47,86.54,86.46,86.52,11120.0,85.5012,85.5704,85.4913,85.5506,11120.0
2020-08-14 13:15:00,86.51,86.52,86.48,86.5,5189.0,85.5408,85.5506,85.5111,85.5309,5189.0
2020-08-14 13:20:00,86.5,86.5,86.39,86.44,8072.0,85.5309,85.5309,85.4221,85.4715,8072.0
2020-08-14 13:25:00,86.43,86.5,86.4,86.47,8210.0,85.4616,85.5309,85.432,85.5012,8210.0
2020-08-14 13:30:00,86.46,86.5,86.43,86.43,6048.0,85.4913,85.5309,85.4616,85.4616,6048.0
2020-08-14 13:35:00,86.45,86.69,86.42,86.62,55695.0,85.4814,85.7187,85.4518,85.6495,55695.0
2020-08-14 13:40:00,86.63,86.67,86.59,86.59,19486.0,85.6594,85.699,85.6199,85.6199,19486.0
2020-08-14 13:45:00,86.58,86.63,86.52,86.59,9376.0,85.61,85.6594,85.5506,85.6199,9376.0
2020-08-14 13:50:00,86.58,86.68,86.57,86.68,9098.0,85.61,85.7088,85.6001,85.7088,9098.0
2020-08-14 13:55:00,86.67,86.67,86.51,86.53,9771.0,85.699,85.699,85.5408,85.5605,9771.0
2020-08-14 14:00:00,86.52,86.59,86.49,86.56,8646.0,85.5506,85.6199,85.521,85.5902,8646.0
2020-08-14 14:05:00,86.55,86.63,86.5,86.6,15413.0,85.5803,85.6594,85.5309,85.6297,15413.0
2020-08-14 14:10:00,86.59,86.63,86.52,86.62,12525.0,85.6199,85.6594,85.5506,85.6495,12525.0
2020-08-14 14:15:00,86.62,86.64,86.52,86.52,10236.0,85.6495,85.6693,85.5506,85.5506,10236.0
2020-08-14 14:20:00,86.54,86.54,86.42,86.45,7458.0,85.5704,85.5704,85.4518,85.4814,7458.0
2020-08-14 14:25:00,86.45,86.45,86.36,86.36,7751.0,85.4814,85.4814,85.3924,85.3924,7751.0
2020-08-14 14:30:00,86.37,86.44,86.37,86.38,5732.0,85.4023,85.4715,85.4023,85.4122,5732.0
2020-08-14 14:35:00,86.39,86.42,86.34,86.34,10889.0,85.4221,85.4518,85.3727,85.3727,10889.0
2020-08-14 14:40:00,86.32,86.37,86.23,86.28,8965.0,85.3529,85.4023,85.2639,85.3133,8965.0
2020-08-14 14:45:00,86.3,86.3,86.12,86.15,10180.0,85.3331,85.3331,85.1551,85.1848,10180.0
2020-08-14 14:50:00,86.16,86.21,86.15,86.18,26653.0,85.1947,85.2441,85.1848,85.2144,26653.0
2020-08-14 14:55:00,86.19,86.2,86.14,86.16,12468.0,85.2243,85.2342,85.1749,85.1947,12468.0
2020-08-14 15:00:00,86.16,86.2,86.06,86.11,10448.0,85.1947,85.2342,85.0958,85.1452,10448.0
2020-08-14 15:05:00,86.12,86.2,86.1,86.1,15511.0,85.1551,85.2342,85.1353,85.1353,15511.0
2020-08-14 15:10:00,86.1,86.1,86.01,86.04,7725.0,85.1353,85.1353,85.0464,85.076,7725.0
2020-08-14 15:15:00,86.05,86.11,86.04,86.07,13358.0,85.0859,85.1452,85.076,85.1057,13358.0
2020-08-14 15:20:00,86.06,86.07,86.0,86.02,10535.0,85.0958,85.1057,85.0365,85.0562,10535.0
2020-08-14 15:25:00,86.01,86.17,85.98,86.13,16619.0,85.0464,85.2046,85.0167,85.165,16619.0
2020-08-14 15:30:00,86.13,86.13,86.04,86.09,14103.0,85.165,85.165,85.076,85.1255,14103.0
2020-08-14 15:35:00,86.09,86.09,85.95,85.95,22720.0,85.1255,85.1255,84.987,84.987,22720.0
2020-08-14 15:40:00,85.95,85.99,85.92,85.98,22913.0,84.987,85.0266,84.9574,85.0167,22913.0
2020-08-14 15:45:00,85.98,86.04,85.84,85.84,24510.0,85.0167,85.076,84.8783,84.8783,24510.0
2020-08-14 15:50:00,85.85,86.16,85.85,86.09,53506.0,84.8881,85.1947,84.8881,85.1255,53506.0
2020-08-14 15:55:00,86.09,86.19,85.94,86.01,190282.0,85.1255,85.2243,84.9771,85.0464,190282.0
2020-08-17 09:30:00,86.07,86.2,85.51,85.51,50076.0,85.1057,85.2342,84.552,84.552,50076.0
2020-08-17 09:35:00,85.5,85.59,85.09,85.25,31186.0,84.5421,84.6311,84.1367,84.2949,31186.0
2020-08-17 09:40:00,85.25,85.25,84.74,84.77,32954.0,84.2949,84.2949,83.7906,83.8202,32954.0
2020-08-17 09:45:00,84.79,84.81,84.54,84.56,74162.0,83.84,83.8598,83.5928,83.6126,74162.0
2020-08-17 09:50:00,84.56,84.66,84.44,84.49,27806.0,83.6126,83.7115,83.4939,83.5434,27806.0
2020-08-17 09:55:00,84.52,84.72,84.37,84.72,49437.0,83.573,83.7708,83.4247,83.7708,49437.0
2020-08-17 10:00:00,84.68,84.68,84.4,84.47,16455.0,83.7313,83.7313,83.4544,83.5236,16455.0
2020-08-17 10:05:00,84.52,84.54,84.19,84.36,42964.0,83.573,83.5928,83.2467,83.4148,42964.0
2020-08-17 10:10:00,84.34,84.63,84.34,84.53,17387.0,83.3951,83.6818,83.3951,83.5829,17387.0
2020-08-17 10:15:00,84.52,84.57,84.43,84.49,14354.0,83.573,83.6225,83.4841,83.5434,14354.0
2020-08-17 10:20:00,84.49,84.66,84.49,84.62,13438.0,83.5434,83.7115,83.5434,83.6719,13438.0
2020-08-17 10:25:00,84.66,84.83,84.61,84.77,28950.0,83.7115,83.8796,83.662,83.8202,28950.0
2020-08-17 10:30:00,84.77,84.78,84.65,84.69,23398.0,83.8202,83.8301,83.7016,83.7411,23398.0
2020-08-17 10:35:00,84.71,84.98,84.7,84.89,21169.0,83.7609,84.0279,83.751,83.9389,21169.0
2020-08-17 10:40:00,84.91,85.14,84.88,85.08,22642.0,83.9587,84.1861,83.929,84.1268,22642.0
2020-08-17 10:45:00,85.09,85.09,84.96,84.97,11525.0,84.1367,84.1367,84.0081,84.018,11525.0
2020-08-17 10:50:00,84.96,84.96,84.88,84.92,10438.0,84.0081,84.0081,83.929,83.9686,10438.0
2020-08-17 10:55:00,84.92,85.07,84.9,85.0,10536.0,83.9686,84.1169,83.9488,84.0477,10536.0
2020-08-17 11:00:00,85.03,85.09,85.0,85.02,28479.0,84.0773,84.1367,84.0477,84.0674,28479.0
2020-08-17 11:05:00,85.03,85.03,84.96,84.96,30053.0,84.0773,84.0773,84.0081,84.0081,30053.0
2020-08-17 11:10:00,84.99,85.14,84.97,85.12,13719.0,84.0378,84.1861,84.018,84.1663,13719.0
2020-08-17 11:15:00,85.12,85.23,85.11,85.2,8555.0,84.1663,84.2751,84.1564,84.2454,8555.0
2020-08-17 11:20:00,85.23,85.33,85.23,85.25,8326.0,84.2751,84.374,84.2751,84.2949,8326.0
2020-08-17 11:25:00,85.27,85.31,85.1,85.12,6489.0,84.3146,84.3542,84.1465,84.1663,6489.0
2020-08-17 11:30:00,85.12,85.17,85.07,85.12,6214.0,84.1663,84.2158,84.1169,84.1663,6214.0
2020-08-17 11:35:00,85.1,85.21,85.08,85.18,6600.0,84.1465,84.2553,84.1268,84.2257,6600.0
2020-08-17 11:40:00,85.21,85.27,85.19,85.2,5024.0,84.2553,84.3146,84.2355,84.2454,5024.0
2020-08-17 11:45:00,85.21,85.23,85.12,85.15,4485.0,84.2553,84.2751,84.1663,84.196,4485.0
2020-08-17 11:50:00,85.14,85.17,85.09,85.13,8478.0,84.1861,84.2158,84.1367,84.1762,8478.0
2020-08-17 11:55:00,85.15,85.15,85.08,85.11,5245.0,84.196,84.196,84.1268,84.1564,5245.0
2020-08-17 12:00:00,85.1,85.24,85.07,85.2,10299.0,84.1465,84.285,84.1169,84.2454,10299.0
2020-08-17 12:05:00,85.17,85.19,85.11,85.13,2459.0,84.2158,84.2355,84.1564,84.1762,2459.0
2020-08-17 12:10:00,85.14,85.14,85.05,85.08,6388.0,84.1861,84.1861,84.0971,84.1268,6388.0
2020-08-17 12:15:00,85.08,85.17,85.06,85.14,8498.0,84.1268,84.2158,84.107,84.1861,8498.0
2020-08-17 12:20:00,85.14,85.17,85.14,85.14,4702.0,84.1861,84.2158,84.1861,84.1861,4702.0
2020-08-17 12:25:00,85.14,85.21,85.11,85.21,7712.0,84.1861,84.2553,84.1564,84.2553,7712.0
2020-08-17 12:30:00,85.24,85.26,85.2,85.23,4101.0,84.285,84.3048,84.2454,84.2751,4101.0
2020-08-17 12:35:00,85.23,85.23,85.12,85.12,2726.0,84.2751,84.2751,84.1663,84.1663,2726.0
2020-08-17 12:40:00,85.13,85.16,85.11,85.14,16143.0,84.1762,84.2059,84.1564,84.1861,16143.0
2020-08-17 12:45:00,85.15,85.27,85.13,85.26,14747.0,84.196,84.3146,84.1762,84.3048,14747.0
2020-08-17 12:50:00,85.25,85.35,85.22,85.24,3862.0,84.2949,84.3937,84.2652,84.285,3862.0
2020-08-17 12:55:00,85.21,85.27,85.17,85.22,4973.0,84.2553,84.3146,84.2158,84.2652,4973.0
2020-08-17 13:00:00,85.21,85.27,85.15,85.19,5784.0,84.2553,84.3146,84.196,84.2355,5784.0
2020-08-17 13:05:00,85.18,85.18,85.08,85.12,4366.0,84.2257,84.2257,84.1268,84.1663,4366.0
2020-08-17 13:10:00,85.12,85.12,85.07,85.1,4209.0,84.1663,84.1663,84.1169,84.1465,4209.0
2020-08-17 13:15:00,85.08,85.11,85.07,85.11,4770.0,84.1268,84.1564,84.1169,84.1564,4770.0
2020-08-17 13:20:00,85.11,85.15,85.09,85.14,5067.0,84.1564,84.196,84.1367,84.1861,5067.0
2020-08-17 13:25:00,85.13,85.18,85.12,85.12,2720.0,84.1762,84.2257,84.1663,84.1663,2720.0
2020-08-17 13:30:00,85.11,85.11,85.02,85.02,4749.0,84.1564,84.1564,84.0674,84.0674,4749.0
2020-08-17 13:35:00,85.05,85.06,84.86,84.88,12008.0,84.0971,84.107,83.9092,83.929,12008.0
2020-08-17 13:40:00,84.89,84.89,84.79,84.86,10200.0,83.9389,83.9389,83.84,83.9092,10200.0
2020-08-17 13:45:00,84.85,84.89,84.82,84.89,8831.0,83.8993,83.9389,83.8697,83.9389,8831.0
2020-08-17 13:50:00,84.88,85.06,84.88,85.0,4373.0,83.929,84.107,83.929,84.0477,4373.0
2020-08-17 13:55:00,84.98,85.02,84.94,84.96,5412.0,84.0279,84.0674,83.9883,84.0081,5412.0
2020-08-17 14:00:00,84.96,85.0,84.94,84.99,5900.0,84.0081,84.0477,83.9883,84.0378,5900.0
2020-08-17 14:05:00,84.99,85.02,84.91,84.93,7207.0,84.0378,84.0674,83.9587,83.9785,7207.0
2020-08-17 14:10:00,84.94,84.95,84.88,84.94,23345.0,83.9883,83.9982,83.929,83.9883,23345.0
2020-08-17 14:15:00,84.95,85.02,84.94,84.99,11420.0,83.9982,84.0674,83.9883,84.0378,11420.0
2020-08-17 14:20:00,84.99,85.07,84.99,85.06,10865.0,84.0378,84.1169,84.0378,84.107,10865.0
2020-08-17 14:25:00,85.06,85.06,84.92,84.96,10665.0,84.107,84.107,83.9686,84.0081,10665.0
2020-08-17 14:30:00,84.95,85.02,84.94,85.01,6616.0,83.9982,84.0674,83.9883,84.0576,6616.0
2020-08-17 14:35:00,85.0,85.09,84.98,85.03,10895.0,84.0477,84.1367,84.0279,84.0773,10895.0
2020-08-17 14:40:00,85.04,85.11,85.03,85.08,6806.0,84.0872,84.1564,84.0773,84.1268,6806.0
2020-08-17 14:45:00,85.06,85.1,85.03,85.09,6632.0,84.107,84.1465,84.0773,84.1367,6632.0
2020-08-17 14:50:00,85.08,85.15,85.08,85.08,10416.0,84.1268,84.196,84.1268,84.1268,10416.0
2020-08-17 14:55:00,85.08,85.11,84.98,84.98,8379.0,84.1268,84.1564,84.0279,84.0279,8379.0
2020-08-17 15:00:00,84.99,85.0,84.9,84.95,10966.0,84.0378,84.0477,83.9488,83.9982,10966.0
2020-08-17 15:05:00,84.94,84.99,84.9,84.99,9371.0,83.9883,84.0378,83.9488,84.0378,9371.0
2020-08-17 15:10:00,84.98,85.03,84.95,85.03,11334.0,84.0279,84.0773,83.9982,84.0773,11334.0
2020-08-17 15:15:00,85.03,85.08,85.01,85.05,11495.0,84.0773,84.1268,84.0576,84.0971,11495.0
2020-08-17 15:20:00,85.05,85.07,84.94,84.94,8516.0,84.0971,84.1169,83.9883,83.9883,8516.0
2020-08-17 15:25:00,84.95,85.07,84.9,84.99,12732.0,83.9982,84.1169,83.9488,84.0378,12732.0
2020-08-17 15:30:00,84.99,85.06,84.93,85.02,15554.0,84.0378,84.107,83.9785,84.0674,15554.0
2020-08-17 15:35:00,85.02,85.04,84.96,84.98,20577.0,84.0674,84.0872,84.0081,84.0279,20577.0
2020-08-17 15:40:00,84.99,85.11,84.98,85.08,38720.0,84.0378,84.1564,84.0279,84.1268,38720.0
2020-08-17 15:45:00,85.07,85.25,85.0,85.2,43442.0,84.1169,84.2949,84.0477,84.2454,43442.0
2020-08-17 15:50:00,85.2,85.25,85.11,85.15,53206.0,84.2454,84.2949,84.1564,84.196,53206.0
2020-08-17 15:55:00,85.15,85.16,84.98,84.99,175061.0,84.196,84.2059,84.0279,84.0378,175061.0
2020-08-18 09:30:00,85.01,85.22,84.36,84.41,55347.0,84.0576,84.2652,83.4148,83.4643,55347.0
2020-08-18 09:35:00,84.41,84.8,84.29,84.45,28018.0,83.4643,83.8499,83.3456,83.5038,28018.0
2020-08-18 09:40:00,84.47,85.01,84.26,85.0,17215.0,83.5236,84.0576,83.316,84.0477,17215.0
2020-08-18 09:45:00,84.84,84.87,84.61,84.61,9607.0,83.8895,83.9191,83.662,83.662,9607.0
2020-08-18 09:50:00,84.56,84.56,84.25,84.26,13240.0,83.6126,83.6126,83.3061,83.316,13240.0
2020-08-18 09:55:00,84.3,84.48,84.21,84.32,20749.0,83.3555,83.5335,83.2665,83.3753,20749.0
2020-08-18 10:00:00,84.33,84.47,84.22,84.45,14947.0,83.3852,83.5236,83.2764,83.5038,14947.0
2020-08-18 10:05:00,84.44,84.44,83.95,84.01,34898.0,83.4939,83.4939,83.0094,83.0688,34898.0
2020-08-18 10:10:00,84.05,84.05,83.75,83.89,20433.0,83.1083,83.1083,82.8117,82.9501,20433.0
2020-08-18 10:15:00,83.86,84.13,83.83,84.13,17602.0,82.9204,83.1874,82.8908,83.1874,17602.0
2020-08-18 10:20:00,84.12,84.14,83.7,83.7,19666.0,83.1775,83.1973,82.7622,82.7622,19666.0
2020-08-18 10:25:00,83.73,83.9,83.66,83.7,23154.0,82.7919,82.96,82.7227,82.7622,23154.0
2020-08-18 10:30:00,83.64,83.81,83.58,83.59,11435.0,82.7029,82.871,82.6436,82.6535,11435.0
2020-08-18 10:35:00,83.57,83.63,83.45,83.51,9438.0,82.6337,82.693,82.515,82.5744,9438.0
2020-08-18 10:40:00,83.51,83.6,83.39,83.46,12578.0,82.5744,82.6634,82.4557,82.5249,12578.0
2020-08-18 10:45:00,83.43,84.99,83.36,83.64,49270.0,82.4953,84.0378,82.426,82.7029,49270.0
2020-08-18 10:50:00,83.64,83.74,83.57,83.68,26344.0,82.7029,82.8018,82.6337,82.7425,26344.0
2020-08-18 10:55:00,83.71,83.89,83.71,83.87,18402.0,82.7721,82.9501,82.7721,82.9303,18402.0
2020-08-18 11:00:00,83.81,84.03,83.81,84.0,11582.0,82.871,83.0885,82.871,83.0589,11582.0
2020-08-18 11:05:00,84.07,84.12,83.93,83.96,12398.0,83.1281,83.1775,82.9897,83.0193,12398.0
2020-08-18 11:10:00,83.97,84.07,83.93,83.99,10413.0,83.0292,83.1281,82.9897,83.049,10413.0
2020-08-18 11:15:00,83.97,84.21,83.97,84.13,8248.0,83.0292,83.2665,83.0292,83.1874,8248.0
2020-08-18 11:20:00,84.15,84.24,84.11,84.16,8630.0,83.2072,83.2962,83.1676,83.2171,8630.0
2020-08-18 11:25:00,84.16,84.26,84.16,84.2,8883.0,83.2171,83.316,83.2171,83.2566,8883.0
2020-08-18 11:30:00,84.22,84.25,84.09,84.2,12231.0,83.2764,83.3061,83.1479,83.2566,12231.0
2020-08-18 11:35:00,84.16,84.23,84.02,84.02,3972.0,83.2171,83.2863,83.0786,83.0786,3972.0
2020-08-18 11:40:00,84.09,84.16,84.07,84.1,5017.0,83.1479,83.2171,83.1281,83.1578,5017.0
2020-08-18 11:45:00,84.09,84.13,84.04,84.11,3665.0,83.1479,83.1874,83.0984,83.1676,3665.0
2020-08-18 11:50:00,84.1,84.1,84.03,84.05,6642.0,83.1578,83.1578,83.0885,83.1083,6642.0
2020-08-18 11:55:00,84.06,84.1,84.04,84.06,4173.0,83.1182,83.1578,83.0984,83.1182,4173.0
2020-08-18 12:00:00,84.08,84.19,84.06,84.1,7800.0,83.138,83.2467,83.1182,83.1578,7800.0
2020-08-18 12:05:00,84.08,84.08,83.95,83.95,5630.0,83.138,83.138,83.0094,83.0094,5630.0
2020-08-18 12:10:00,83.97,84.03,83.87,83.87,5178.0,83.0292,83.0885,82.9303,82.9303,5178.0
2020-08-18 12:15:00,83.88,83.88,83.78,83.81,6057.0,82.9402,82.9402,82.8413,82.871,6057.0
2020-08-18 12:20:00,83.79,83.93,83.79,83.93,10198.0,82.8512,82.9897,82.8512,82.9897,10198.0
2020-08-18 12:25:00,83.93,84.01,83.9,84.0,8551.0,82.9897,83.0688,82.96,83.0589,8551.0
2020-08-18 12:30:00,83.99,84.0,83.95,84.0,2601.0,83.049,83.0589,83.0094,83.0589,2601.0
2020-08-18 12:35:00,84.0,84.0,83.84,83.98,7005.0,83.0589,83.0589,82.9007,83.0391,7005.0
2020-08-18 12:40:00,84.02,84.12,83.97,84.09,9005.0,83.0786,83.1775,83.0292,83.1479,9005.0
2020-08-18 12:45:00,84.08,84.08,83.97,83.97,7288.0,83.138,83.138,83.0292,83.0292,7288.0
2020-08-18 12:50:00,83.99,84.11,83.93,84.06,35841.0,83.049,83.1676,82.9897,83.1182,35841.0
2020-08-18 12:55:00,84.06,84.11,83.97,84.0,13185.0,83.1182,83.1676,83.0292,83.0589,13185.0
2020-08-18 13:00:00,84.0,84.05,83.89,84.0,20724.0,83.0589,83.1083,82.9501,83.0589,20724.0
2020-08-18 13:05:00,84.01,84.09,83.96,84.06,11752.0,83.0688,83.1479,83.0193,83.1182,11752.0
2020-08-18 13:10:00,84.09,84.18,84.04,84.1,20492.0,83.1479,83.2369,83.0984,83.1578,20492.0
2020-08-18 13:15:00,84.11,84.11,84.0,84.03,10316.0,83.1676,83.1676,83.0589,83.0885,10316.0
2020-08-18 13:20:00,84.03,84.06,83.99,84.01,8155.0,83.0885,83.1182,83.049,83.0688,8155.0
2020-08-18 13:25:00,84.01,84.05,83.97,84.01,16434.0,83.0688,83.1083,83.0292,83.0688,16434.0
2020-08-18 13:30:00,84.02,84.09,83.99,84.09,10202.0,83.0786,83.1479,83.049,83.1479,10202.0
2020-08-18 13:35:00,84.09,84.1,83.98,84.06,54486.0,83.1479,83.1578,83.0391,83.1182,54486.0
2020-08-18 13:40:00,84.06,84.13,84.03,84.09,23167.0,83.1182,83.1874,83.0885,83.1479,23167.0
2020-08-18 13:45:00,84.12,84.12,84.03,84.04,14587.0,83.1775,83.1775,83.0885,83.0984,14587.0
2020-08-18 13:50:00,84.05,84.16,84.04,84.16,21309.0,83.1083,83.2171,83.0984,83.2171,21309.0
2020-08-18 13:55:00,84.17,84.22,84.15,84.16,6652.0,83.227,83.2764,83.2072,83.2171,6652.0
2020-08-18 14:00:00,84.17,84.17,84.1,84.14,5234.0,83.227,83.227,83.1578,83.1973,5234.0
2020-08-18 14:05:00,84.15,84.19,84.12,84.15,7739.0,83.2072,83.2467,83.1775,83.2072,7739.0
2020-08-18 14:10:00,84.15,84.17,84.11,84.15,5899.0,83.2072,83.227,83.1676,83.2072,5899.0
2020-08-18 14:15:00,84.13,84.15,84.05,84.08,8121.0,83.1874,83.2072,83.1083,83.138,8121.0
2020-08-18 14:20:00,84.09,84.13,84.06,84.13,9197.0,83.1479,83.1874,83.1182,83.1874,9197.0
2020-08-18 14:25:00,84.14,84.14,84.03,84.04,12034.0,83.1973,83.1973,83.0885,83.0984,12034.0
2020-08-18 14:30:00,84.05,84.1,83.99,84.05,24408.0,83.1083,83.1578,83.049,83.1083,24408.0
2020-08-18 14:35:00,84.02,84.09,84.02,84.08,5176.0,83.0786,83.1479,83.0786,83.138,5176.0
2020-08-18 14:40:00,84.09,84.12,84.06,84.06,12047.0,83.1479,83.1775,83.1182,83.1182,12047.0
2020-08-18 14:45:00,84.06,84.1,84.0,84.04,18142.0,83.1182,83.1578,83.0589,83.0984,18142.0
2020-08-18 14:50:00,84.03,84.11,84.02,84.07,23631.0,83.0885,83.1676,83.0786,83.1281,23631.0
2020-08-18 14:55:00,84.08,84.13,83.92,83.95,28676.0,83.138,83.1874,82.9798,83.0094,28676.0
2020-08-18 15:00:00,83.95,84.0,83.91,83.91,7762.0,83.0094,83.0589,82.9699,82.9699,7762.0
2020-08-18 15:05:00,83.88,83.92,83.84,83.87,15492.0,82.9402,82.9798,82.9007,82.9303,15492.0
2020-08-18 15:10:00,83.85,84.02,83.85,84.01,30495.0,82.9106,83.0786,82.9106,83.0688,30495.0
2020-08-18 15:15:00,84.02,84.02,83.88,83.97,16112.0,83.0786,83.0786,82.9402,83.0292,16112.0
2020-08-18 15:20:00,83.99,84.06,83.93,83.93,11609.0,83.049,83.1182,82.9897,82.9897,11609.0
2020-08-18 15:25:00,83.93,84.1,83.92,84.08,23960.0,82.9897,83.1578,82.9798,83.138,23960.0
2020-08-18 15:30:00,84.06,84.07,84.01,84.06,39871.0,83.1182,83.1281,83.0688,83.1182,39871.0
2020-08-18 15:35:00,84.05,84.06,83.96,83.96,15391.0,83.1083,83.1182,83.0193,83.0193,15391.0
2020-08-18 15:40:00,83.97,84.04,83.97,84.02,21873.0,83.0292,83.0984,83.0292,83.0786,21873.0
2020-08-18 15:45:00,84.01,84.06,83.97,84.04,23500.0,83.0688,83.1182,83.0292,83.0984,23500.0
2020-08-18 15:50:00,84.04,84.07,83.97,83.97,34642.0,83.0984,83.1281,83.0292,83.0292,34642.0
2020-08-18 15:55:00,83.96,84.15,83.96,84.06,108407.0,83.0193,83.2072,83.0193,83.1182,108407.0
2020-08-19 09:30:00,84.6,84.6,83.88,84.04,24365.0,83.6521,83.6521,82.9402,83.0984,24365.0
2020-08-19 09:35:00,84.06,84.23,83.89,84.13,29246.0,83.1182,83.2863,82.9501,83.1874,29246.0
2020-08-19 09:40:00,84.13,84.38,84.0,84.33,103406.0,83.1874,83.4346,83.0589,83.3852,103406.0
2020-08-19 09:45:00,84.33,84.59,84.29,84.43,47040.0,83.3852,83.6423,83.3456,83.4841,47040.0
2020-08-19 09:50:00,84.45,84.86,84.34,84.76,29619.0,83.5038,83.9092,83.3951,83.8104,29619.0
2020-08-19 09:55:00,84.76,85.4,84.75,85.4,53437.0,83.8104,84.4432,83.8005,84.4432,53437.0
2020-08-19 10:00:00,85.32,85.39,85.1,85.15,32384.0,84.3641,84.4333,84.1465,84.196,32384.0
2020-08-19 10:05:00,85.17,85.31,84.86,84.91,15144.0,84.2158,84.3542,83.9092,83.9587,15144.0
2020-08-19 10:10:00,84.93,85.04,84.71,85.01,26600.0,83.9785,84.0872,83.7609,84.0576,26600.0
2020-08-19 10:15:00,84.98,85.0,84.78,84.78,28091.0,84.0279,84.0477,83.8301,83.8301,28091.0
2020-08-19 10:20:00,84.75,85.0,84.63,84.98,9706.0,83.8005,84.0477,83.6818,84.0279,9706.0
2020-08-19 10:25:00,85.02,85.14,84.98,85.07,12648.0,84.0674,84.1861,84.0279,84.1169,12648.0
2020-08-19 10:30:00,85.06,85.19,85.02,85.04,12255.0,84.107,84.2355,84.0674,84.0872,12255.0
2020-08-19 10:35:00,85.03,85.09,84.98,85.01,9145.0,84.0773,84.1367,84.0279,84.0576,9145.0
2020-08-19 10:40:00,85.02,85.14,84.95,85.06,31833.0,84.0674,84.1861,83.9982,84.107,31833.0
2020-08-19 10:45:00,85.06,85.21,85.02,85.13,30420.0,84.107,84.2553,84.0674,84.1762,30420.0
2020-08-19 10:50:00,85.11,85.29,85.11,85.21,33677.0,84.1564,84.3344,84.1564,84.2553,33677.0
2020-08-19 10:55:00,85.23,85.33,85.18,85.23,9406.0,84.2751,84.374,84.2257,84.2751,9406.0
2020-08-19 11:00:00,85.21,85.21,84.99,85.04,5307.0,84.2553,84.2553,84.0378,84.0872,5307.0
2020-08-19 11:05:00,85.06,85.06,84.84,84.93,4711.0,84.107,84.107,83.8895,83.9785,4711.0
2020-08-19 11:10:00,84.98,85.08,84.97,85.04,4800.0,84.0279,84.1268,84.018,84.0872,4800.0
2020-08-19 11:15:00,85.08,85.08,85.0,85.05,11049.0,84.1268,84.1268,84.0477,84.0971,11049.0
2020-08-19 11:20:00,85.05,85.1,85.02,85.1,7136.0,84.0971,84.1465,84.0674,84.1465,7136.0
2020-08-19 11:25:00,85.12,85.12,84.96,85.03,7476.0,84.1663,84.1663,84.0081,84.0773,7476.0
2020-08-19 11:30:00,85.05,85.07,84.93,85.03,12671.0,84.0971,84.1169,83.9785,84.0773,12671.0
2020-08-19 11:35:00,85.03,85.12,84.94,84.96,51160.0,84.0773,84.1663,83.9883,84.0081,51160.0
2020-08-19 11:40:00,84.95,85.0,84.73,84.76,12453.0,83.9982,84.0477,83.7807,83.8104,12453.0
2020-08-19 11:45:00,84.77,84.82,84.72,84.78,7685.0,83.8202,83.8697,83.7708,83.8301,7685.0
2020-08-19 11:50:00,84.79,84.91,84.74,84.87,6400.0,83.84,83.9587,83.7906,83.9191,6400.0
2020-08-19 11:55:00,84.81,84.81,84.66,84.71,6285.0,83.8598,83.8598,83.7115,83.7609,6285.0
2020-08-19 12:00:00,84.68,84.81,84.63,84.81,3992.0,83.7313,83.8598,83.6818,83.8598,3992.0
2020-08-19 12:05:00,84.84,84.91,84.8,84.86,5715.0,83.8895,83.9587,83.8499,83.9092,5715.0
2020-08-19 12:10:00,84.89,84.94,84.83,84.85,42392.0,83.9389,83.9883,83.8796,83.8993,42392.0
2020-08-19 12:15:00,84.83,84.92,84.76,84.87,36560.0,83.8796,83.9686,83.8104,83.9191,36560.0
2020-08-19 12:20:00,84.89,84.96,84.87,84.93,5069.0,83.9389,84.0081,83.9191,83.9785,5069.0
2020-08-19 12:25:00,84.95,85.06,84.95,85.02,7493.0,83.9982,84.107,83.9982,84.0674,7493.0
2020-08-19 12:30:00,85.05,85.05,84.94,85.01,29312.0,84.0971,84.0971,83.9883,84.0576,29312.0
2020-08-19 12:35:00,85.01,85.1,84.99,85.03,20567.0,84.0576,84.1465,84.0378,84.0773,20567.0
2020-08-19 12:40:00,85.04,85.1,84.99,85.05,11005.0,84.0872,84.1465,84.0378,84.0971,11005.0
2020-08-19 12:45:00,85.05,85.19,85.04,85.15,6002.0,84.0971,84.2355,84.0872,84.196,6002.0
2020-08-19 12:50:00,85.14,85.14,85.03,85.1,3463.0,84.1861,84.1861,84.0773,84.1465,3463.0
2020-08-19 12:55:00,85.11,85.15,85.1,85.11,4815.0,84.1564,84.196,84.1465,84.1564,4815.0
2020-08-19 13:00:00,85.13,85.13,85.07,85.07,2936.0,84.1762,84.1762,84.1169,84.1169,2936.0
2020-08-19 13:05:00,85.09,85.21,85.09,85.13,18563.0,84.1367,84.2553,84.1367,84.1762,18563.0
2020-08-19 13:10:00,85.14,85.16,85.07,85.07,9824.0,84.1861,84.2059,84.1169,84.1169,9824.0
2020-08-19 13:15:00,85.07,85.18,85.07,85.18,3847.0,84.1169,84.2257,84.1169,84.2257,3847.0
2020-08-19 13:20:00,85.18,85.24,85.15,85.2,5881.0,84.2257,84.285,84.196,84.2454,5881.0
2020-08-19 13:25:00,85.21,85.22,85.04,85.06,6502.0,84.2553,84.2652,84.0872,84.107,6502.0
2020-08-19 13:30:00,85.08,85.08,85.0,85.04,4171.0,84.1268,84.1268,84.0477,84.0872,4171.0
2020-08-19 13:35:00,85.03,85.06,85.01,85.02,4219.0,84.0773,84.107,84.0576,84.0674,4219.0
2020-08-19 13:40:00,85.02,85.07,85.0,85.06,18666.0,84.0674,84.1169,84.0477,84.107,18666.0
2020-08-19 13:45:00,85.07,85.09,84.98,85.04,18839.0,84.1169,84.1367,84.0279,84.0872,18839.0
2020-08-19 13:50:00,85.04,85.08,85.03,85.04,3439.0,84.0872,84.1268,84.0773,84.0872,3439.0
2020-08-19 13:55:00,85.02,85.1,85.01,85.1,5572.0,84.0674,84.1465,84.0576,84.1465,5572.0
2020-08-19 14:00:00,85.08,85.12,84.97,85.04,62604.0,84.1268,84.1663,84.018,84.0872,62604.0
2020-08-19 14:05:00,85.06,85.09,84.96,84.98,50395.0,84.107,84.1367,84.0081,84.0279,50395.0
2020-08-19 14:10:00,84.98,85.01,84.94,84.96,31109.0,84.0279,84.0576,83.9883,84.0081,31109.0
2020-08-19 14:15:00,84.95,85.02,84.7,84.71,18840.0,83.9982,84.0674,83.751,83.7609,18840.0
2020-08-19 14:20:00,84.68,84.73,84.57,84.61,16288.0,83.7313,83.7807,83.6225,83.662,16288.0
2020-08-19 14:25:00,84.65,84.67,84.51,84.52,10703.0,83.7016,83.7214,83.5632,83.573,10703.0
2020-08-19 14:30:00,84.52,84.53,84.42,84.46,9659.0,83.573,83.5829,83.4742,83.5137,9659.0
2020-08-19 14:35:00,84.47,84.5,84.38,84.45,7207.0,83.5236,83.5533,83.4346,83.5038,7207.0
2020-08-19 14:40:00,84.48,84.5,84.35,84.37,8982.0,83.5335,83.5533,83.405,83.4247,8982.0
2020-08-19 14:45:00,84.41,84.62,84.41,84.59,5376.0,83.4643,83.6719,83.4643,83.6423,5376.0
2020-08-19 14:50:00,84.61,84.69,84.58,84.59,3587.0,83.662,83.7411,83.6324,83.6423,3587.0
2020-08-19 14:55:00,84.62,84.71,84.61,84.68,4702.0,83.6719,83.7609,83.662,83.7313,4702.0
2020-08-19 15:00:00,84.67,84.77,84.66,84.71,6520.0,83.7214,83.8202,83.7115,83.7609,6520.0
2020-08-19 15:05:00,84.75,84.79,84.68,84.68,5008.0,83.8005,83.84,83.7313,83.7313,5008.0
2020-08-19 15:10:00,84.66,84.7,84.59,84.62,4816.0,83.7115,83.751,83.6423,83.6719,4816.0
2020-08-19 15:15:00,84.61,84.67,84.61,84.62,7392.0,83.662,83.7214,83.662,83.6719,7392.0
2020-08-19 15:20:00,84.63,84.63,84.48,84.48,7049.0,83.6818,83.6818,83.5335,83.5335,7049.0
2020-08-19 15:25:00,84.5,84.55,84.45,84.52,7781.0,83.5533,83.6027,83.5038,83.573,7781.0
2020-08-19 15:30:00,84.5,84.55,84.45,84.48,6901.0,83.5533,83.6027,83.5038,83.5335,6901.0
2020-08-19 15:35:00,84.5,84.63,84.46,84.46,14006.0,83.5533,83.6818,83.5137,83.5137,14006.0
2020-08-19 15:40:00,84.47,84.55,84.37,84.52,14265.0,83.5236,83.6027,83.4247,83.573,14265.0
2020-08-19 15:45:00,84.52,84.52,84.32,84.34,17515.0,83.573,83.573,83.3753,83.3951,17515.0
2020-08-19 15:50:00,84.35,84.44,84.31,84.4,32591.0,83.405,83.4939,83.3654,83.4544,32591.0
2020-08-19 15:55:00,84.4,84.5,84.24,84.47,111695.0,83.4544,83.5533,83.2962,83.5236,111695.0
2020-08-20 09:30:00,83.47,83.69,83.12,83.42,27318.0,82.5348,82.7523,82.1887,82.4854,27318.0
2020-08-20 09:35:00,83.43,83.77,83.42,83.44,7968.0,82.4953,82.8314,82.4854,82.5051,7968.0
2020-08-20 09:40:00,83.37,83.7,83.36,83.42,13972.0,82.4359,82.7622,82.426,82.4854,13972.0
2020-08-20 09:45:00,83.36,83.8,83.34,83.77,56091.0,82.426,82.8611,82.4063,82.8314,56091.0
2020-08-20 09:50:00,83.81,84.13,83.79,84.12,57071.0,82.871,83.1874,82.8512,83.1775,57071.0
2020-08-20 09:55:00,84.11,84.14,83.82,83.94,36028.0,83.1676,83.1973,82.8809,82.9995,36028.0
2020-08-20 10:00:00,83.88,84.19,83.84,84.04,19998.0,82.9402,83.2467,82.9007,83.0984,19998.0
2020-08-20 10:05:00,84.04,84.32,84.04,84.29,19533.0,83.0984,83.3753,83.0984,83.3456,19533.0
2020-08-20 10:10:00,84.29,84.64,84.23,84.6,24953.0,83.3456,83.6917,83.2863,83.6521,24953.0
2020-08-20 10:15:00,84.63,84.74,84.51,84.66,13085.0,83.6818,83.7906,83.5632,83.7115,13085.0
2020-08-20 10:20:00,84.67,84.84,84.58,84.64,6177.0,83.7214,83.8895,83.6324,83.6917,6177.0
2020-08-20 10:25:00,84.63,84.71,84.58,84.6,6700.0,83.6818,83.7609,83.6324,83.6521,6700.0
2020-08-20 10:30:00,84.64,84.64,84.51,84.51,3446.0,83.6917,83.6917,83.5632,83.5632,3446.0
2020-08-20 10:35:00,84.5,84.71,84.49,84.55,3165.0,83.5533,83.7609,83.5434,83.6027,3165.0
2020-08-20 10:40:00,84.52,84.62,84.51,84.62,4931.0,83.573,83.6719,83.5632,83.6719,4931.0
2020-08-20 10:45:00,84.58,84.74,84.57,84.74,4081.0,83.6324,83.7906,83.6225,83.7906,4081.0
2020-08-20 10:50:00,84.73,84.95,84.73,84.91,3800.0,83.7807,83.9982,83.7807,83.9587,3800.0
2020-08-20 10:55:00,84.89,84.94,84.76,84.87,39717.0,83.9389,83.9883,83.8104,83.9191,39717.0
2020-08-20 11:00:00,84.87,84.93,84.85,84.91,24727.0,83.9191,83.9785,83.8993,83.9587,24727.0
2020-08-20 11:05:00,84.91,85.08,84.9,84.98,17974.0,83.9587,84.1268,83.9488,84.0279,17974.0
2020-08-20 11:10:00,84.96,85.16,84.96,85.06,6004.0,84.0081,84.2059,84.0081,84.107,6004.0
2020-08-20 11:15:00,85.08,85.18,84.97,85.01,34271.0,84.1268,84.2257,84.018,84.0576,34271.0
2020-08-20 11:20:00,84.97,85.05,84.93,85.02,4418.0,84.018,84.0971,83.9785,84.0674,4418.0
2020-08-20 11:25:00,85.06,85.12,84.98,85.08,5627.0,84.107,84.1663,84.0279,84.1268,5627.0
2020-08-20 11:30:00,85.11,85.19,85.06,85.1,6900.0,84.1564,84.2355,84.107,84.1465,6900.0
2020-08-20 11:35:00,85.13,85.25,85.13,85.24,6942.0,84.1762,84.2949,84.1762,84.285,6942.0
2020-08-20 11:40:00,85.24,85.36,85.22,85.26,5283.0,84.285,84.4036,84.2652,84.3048,5283.0
2020-08-20 11:45:00,85.25,85.36,85.18,85.3,5756.0,84.2949,84.4036,84.2257,84.3443,5756.0
2020-08-20 11:50:00,85.33,85.35,85.24,85.31,8049.0,84.374,84.3937,84.285,84.3542,8049.0
2020-08-20 11:55:00,85.38,85.48,85.35,85.47,6164.0,84.4234,84.5223,84.3937,84.5124,6164.0
2020-08-20 12:00:00,85.46,85.53,85.37,85.51,17366.0,84.5025,84.5717,84.4135,84.552,17366.0
2020-08-20 12:05:00,85.45,85.51,85.39,85.39,5856.0,84.4926,84.552,84.4333,84.4333,5856.0
2020-08-20 12:10:00,85.39,85.4,85.29,85.33,7792.0,84.4333,84.4432,84.3344,84.374,7792.0
2020-08-20 12:15:00,85.31,85.31,85.13,85.13,7667.0,84.3542,84.3542,84.1762,84.1762,7667.0
2020-08-20 12:20:00,85.14,85.3,85.13,85.16,80973.0,84.1861,84.3443,84.1762,84.2059,80973.0
2020-08-20 12:25:00,85.19,85.21,85.12,85.2,4939.0,84.2355,84.2553,84.1663,84.2454,4939.0
2020-08-20 12:30:00,85.22,85.29,85.21,85.26,3622.0,84.2652,84.3344,84.2553,84.3048,3622.0
2020-08-20 12:35:00,85.26,85.26,85.21,85.23,3517.0,84.3048,84.3048,84.2553,84.2751,3517.0
2020-08-20 12:40:00,85.26,85.42,85.25,85.42,5466.0,84.3048,84.463,84.2949,84.463,5466.0
2020-08-20 12:45:00,85.4,85.47,85.38,85.42,5509.0,84.4432,84.5124,84.4234,84.463,5509.0
2020-08-20 12:50:00,85.43,85.45,85.27,85.33,7901.0,84.4729,84.4926,84.3146,84.374,7901.0
2020-08-20 12:55:00,85.32,85.37,85.24,85.29,4320.0,84.3641,84.4135,84.285,84.3344,4320.0
2020-08-20 13:00:00,85.32,85.64,85.32,85.63,27975.0,84.3641,84.6805,84.3641,84.6706,27975.0
2020-08-20 13:05:00,85.64,85.71,85.48,85.48,8034.0,84.6805,84.7497,84.5223,84.5223,8034.0
2020-08-20 13:10:00,85.5,85.5,85.44,85.47,4113.0,84.5421,84.5421,84.4827,84.5124,4113.0
2020-08-20 13:15:00,85.46,85.46,85.4,85.42,4009.0,84.5025,84.5025,84.4432,84.463,4009.0
2020-08-20 13:20:00,85.42,85.63,85.4,85.61,9064.0,84.463,84.6706,84.4432,84.6508,9064.0
2020-08-20 13:25:00,85.63,85.65,85.52,85.56,4413.0,84.6706,84.6904,84.5618,84.6014,4413.0
2020-08-20 13:30:00,85.58,85.6,85.48,85.6,6015.0,84.6212,84.6409,84.5223,84.6409,6015.0
2020-08-20 13:35:00,85.62,85.64,85.51,85.52,6300.0,84.6607,84.6805,84.552,84.5618,6300.0
2020-08-20 13:40:00,85.54,85.56,85.49,85.51,3998.0,84.5816,84.6014,84.5322,84.552,3998.0
2020-08-20 13:45:00,85.5,85.52,85.44,85.44,8938.0,84.5421,84.5618,84.4827,84.4827,8938.0
2020-08-20 13:50:00,85.41,85.52,85.41,85.48,5355.0,84.4531,84.5618,84.4531,84.5223,5355.0
2020-08-20 13:55:00,85.48,85.51,85.41,85.47,5257.0,84.5223,84.552,84.4531,84.5124,5257.0
2020-08-20 14:00:00,85.49,85.69,85.44,85.61,37142.0,84.5322,84.7299,84.4827,84.6508,37142.0
2020-08-20 14:05:00,85.63,85.64,85.51,85.6,14355.0,84.6706,84.6805,84.552,84.6409,14355.0
2020-08-20 14:10:00,85.58,85.63,85.56,85.62,39922.0,84.6212,84.6706,84.6014,84.6607,39922.0
2020-08-20 14:15:00,85.62,85.62,85.46,85.53,8333.0,84.6607,84.6607,84.5025,84.5717,8333.0
2020-08-20 14:20:00,85.51,85.55,85.43,85.5,10410.0,84.552,84.5915,84.4729,84.5421,10410.0
2020-08-20 14:25:00,85.48,85.56,85.46,85.53,7912.0,84.5223,84.6014,84.5025,84.5717,7912.0
2020-08-20 14:30:00,85.54,85.58,85.51,85.52,4373.0,84.5816,84.6212,84.552,84.5618,4373.0
2020-08-20 14:35:00,85.52,85.52,85.43,85.46,4288.0,84.5618,84.5618,84.4729,84.5025,4288.0
2020-08-20 14:40:00,85.48,85.51,85.42,85.44,23479.0,84.5223,84.552,84.463,84.4827,23479.0
2020-08-20 14:45:00,85.43,85.47,85.4,85.42,19386.0,84.4729,84.5124,84.4432,84.463,19386.0
2020-08-20 14:50:00,85.42,85.42,85.35,85.39,6835.0,84.463,84.463,84.3937,84.4333,6835.0
2020-08-20 14:55:00,85.39,85.43,85.36,85.39,17160.0,84.4333,84.4729,84.4036,84.4333,17160.0
2020-08-20 15:00:00,85.42,85.54,85.42,85.51,7983.0,84.463,84.5816,84.463,84.552,7983.0
2020-08-20 15:05:00,85.53,85.61,85.53,85.56,8816.0,84.5717,84.6508,84.5717,84.6014,8816.0
2020-08-20 15:10:00,85.58,85.58,85.44,85.44,11823.0,84.6212,84.6212,84.4827,84.4827,11823.0
2020-08-20 15:15:00,85.43,85.52,85.41,85.41,8268.0,84.4729,84.5618,84.4531,84.4531,8268.0
2020-08-20 15:20:00,85.41,85.43,85.28,85.28,9298.0,84.4531,84.4729,84.3245,84.3245,9298.0
2020-08-20 15:25:00,85.29,85.31,85.22,85.29,9336.0,84.3344,84.3542,84.2652,84.3344,9336.0
2020-08-20 15:30:00,85.3,85.3,85.13,85.18,16434.0,84.3443,84.3443,84.1762,84.2257,16434.0
2020-08-20 15:35:00,85.18,85.3,85.17,85.27,15778.0,84.2257,84.3443,84.2158,84.3146,15778.0
2020-08-20 15:40:00,85.28,85.43,85.28,85.38,21951.0,84.3245,84.4729,84.3245,84.4234,21951.0
2020-08-20 15:45:00,85.37,85.42,85.18,85.18,40723.0,84.4135,84.463,84.2257,84.2257,40723.0
2020-08-20 15:50:00,85.16,85.2,84.99,85.12,158362.0,84.2059,84.2454,84.0378,84.1663,158362.0
2020-08-20 15:55:00,85.12,85.29,84.89,85.1,272837.0,84.1663,84.3344,83.9389,84.1465,272837.0
2020-08-21 09:30:00,85.5,86.0,85.16,85.79,63876.0,84.5421,85.0365,84.2059,84.8288,63876.0
2020-08-21 09:35:00,85.69,85.69,85.4,85.61,23345.0,84.7299,84.7299,84.4432,84.6508,23345.0
2020-08-21 09:40:00,85.59,85.86,85.59,85.77,4876.0,84.6311,84.898,84.6311,84.809,4876.0
2020-08-21 09:45:00,85.85,86.73,85.84,86.6,11255.0,84.8881,85.7583,84.8783,85.6297,11255.0
2020-08-21 09:50:00,86.56,86.56,86.23,86.35,12497.0,85.5902,85.5902,85.2639,85.3825,12497.0
2020-08-21 09:55:00,86.3,86.31,86.01,86.01,11826.0,85.3331,85.343,85.0464,85.0464,11826.0
2020-08-21 10:00:00,85.97,86.3,85.87,86.18,8269.0,85.0068,85.3331,84.9079,85.2144,8269.0
2020-08-21 10:05:00,86.21,86.45,86.19,86.39,10861.0,85.2441,85.4814,85.2243,85.4221,10861.0
2020-08-21 10:10:00,86.45,86.54,86.17,86.21,6460.0,85.4814,85.5704,85.2046,85.2441,6460.0
2020-08-21 10:15:00,86.19,86.31,86.15,86.27,7612.0,85.2243,85.343,85.1848,85.3034,7612.0
2020-08-21 10:20:00,86.22,86.26,86.07,86.19,25057.0,85.254,85.2936,85.1057,85.2243,25057.0
2020-08-21 10:25:00,86.18,86.19,85.98,86.16,11716.0,85.2144,85.2243,85.0167,85.1947,11716.0
2020-08-21 10:30:00,86.13,86.21,86.02,86.1,5739.0,85.165,85.2441,85.0562,85.1353,5739.0
2020-08-21 10:35:00,86.09,86.37,86.09,86.37,7739.0,85.1255,85.4023,85.1255,85.4023,7739.0
2020-08-21 10:40:00,86.39,86.59,86.37,86.59,12060.0,85.4221,85.6199,85.4023,85.6199,12060.0
2020-08-21 10:45:00,86.57,86.66,86.47,86.5,12527.0,85.6001,85.6891,85.5012,85.5309,12527.0
2020-08-21 10:50:00,86.49,86.69,86.42,86.62,35264.0,85.521,85.7187,85.4518,85.6495,35264.0
2020-08-21 10:55:00,86.63,86.78,86.56,86.67,11560.0,85.6594,85.8077,85.5902,85.699,11560.0
2020-08-21 11:00:00,86.69,86.69,86.52,86.64,8748.0,85.7187,85.7187,85.5506,85.6693,8748.0
2020-08-21 11:05:00,86.66,86.85,86.66,86.73,7498.0,85.6891,85.8769,85.6891,85.7583,7498.0
2020-08-21 11:10:00,86.75,86.77,86.66,86.68,4208.0,85.7781,85.7978,85.6891,85.7088,4208.0
2020-08-21 11:15:00,86.65,86.73,86.62,86.71,13862.0,85.6792,85.7583,85.6495,85.7385,13862.0
2020-08-21 11:20:00,86.7,86.83,86.6,86.82,13239.0,85.7286,85.8572,85.6297,85.8473,13239.0
2020-08-21 11:25:00,86.82,87.06,86.82,87.04,22199.0,85.8473,86.0846,85.8473,86.0648,22199.0
2020-08-21 11:30:00,87.04,87.11,86.96,86.97,59339.0,86.0648,86.134,85.9857,85.9956,59339.0
2020-08-21 11:35:00,86.99,87.0,86.74,86.81,15491.0,86.0154,86.0253,85.7682,85.8374,15491.0
2020-08-21 11:40:00,86.79,86.79,86.47,86.48,7698.0,85.8176,85.8176,85.5012,85.5111,7698.0
2020-08-21 11:45:00,86.46,86.48,86.34,86.35,7877.0,85.4913,85.5111,85.3727,85.3825,7877.0
2020-08-21 11:50:00,86.35,86.4,86.3,86.4,6736.0,85.3825,85.432,85.3331,85.432,6736.0
2020-08-21 11:55:00,86.4,86.4,86.2,86.2,6700.0,85.432,85.432,85.2342,85.2342,6700.0
2020-08-21 12:00:00,86.2,86.21,86.13,86.16,2893.0,85.2342,85.2441,85.165,85.1947,2893.0
2020-08-21 12:05:00,86.17,86.28,86.17,86.23,5832.0,85.2046,85.3133,85.2046,85.2639,5832.0
2020-08-21 12:10:00,86.22,86.22,86.1,86.13,24516.0,85.254,85.254,85.1353,85.165,24516.0
2020-08-21 12:15:00,86.12,86.12,85.83,85.83,19485.0,85.1551,85.1551,84.8684,84.8684,19485.0
2020-08-21 12:20:00,85.85,85.9,85.85,85.89,11410.0,84.8881,84.9376,84.8881,84.9277,11410.0
2020-08-21 12:25:00,85.89,86.06,85.84,85.99,9193.0,84.9277,85.0958,84.8783,85.0266,9193.0
2020-08-21 12:30:00,86.01,86.1,86.0,86.01,2994.0,85.0464,85.1353,85.0365,85.0464,2994.0
2020-08-21 12:35:00,85.99,85.99,85.86,85.88,4030.0,85.0266,85.0266,84.898,84.9178,4030.0
2020-08-21 12:40:00,85.88,86.05,85.81,86.04,53218.0,84.9178,85.0859,84.8486,85.076,53218.0
2020-08-21 12:45:00,86.04,86.3,86.04,86.28,46320.0,85.076,85.3331,85.076,85.3133,46320.0
2020-08-21 12:50:00,86.29,86.29,86.2,86.22,4661.0,85.3232,85.3232,85.2342,85.254,4661.0
2020-08-21 12:55:00,86.23,86.34,86.14,86.2,140191.0,85.2639,85.3727,85.1749,85.2342,140191.0
2020-08-21 13:00:00,86.21,86.42,86.21,86.42,6777.0,85.2441,85.4518,85.2441,85.4518,6777.0
2020-08-21 13:05:00,86.43,86.56,86.43,86.56,9654.0,85.4616,85.5902,85.4616,85.5902,9654.0
2020-08-21 13:10:00,86.56,86.64,86.55,86.64,9280.0,85.5902,85.6693,85.5803,85.6693,9280.0
2020-08-21 13:15:00,86.64,86.67,86.62,86.65,6916.0,85.6693,85.699,85.6495,85.6792,6916.0
2020-08-21 13:20:00,86.62,86.62,86.51,86.61,7137.0,85.6495,85.6495,85.5408,85.6396,7137.0
2020-08-21 13:25:00,86.62,86.74,86.61,86.73,14980.0,85.6495,85.7682,85.6396,85.7583,14980.0
2020-08-21 13:30:00,86.73,86.81,86.69,86.81,11536.0,85.7583,85.8374,85.7187,85.8374,11536.0
2020-08-21 13:35:00,86.81,86.91,86.73,86.9,10519.0,85.8374,85.9363,85.7583,85.9264,10519.0
2020-08-21 13:40:00,86.91,87.01,86.79,87.0,22030.0,85.9363,86.0351,85.8176,86.0253,22030.0
2020-08-21 13:45:00,87.0,87.1,86.97,86.99,13473.0,86.0253,86.1241,85.9956,86.0154,13473.0
2020-08-21 13:50:00,87.0,87.01,86.9,86.91,7465.0,86.0253,86.0351,85.9264,85.9363,7465.0
2020-08-21 13:55:00,86.9,87.03,86.88,86.91,14601.0,85.9264,86.0549,85.9066,85.9363,14601.0
2020-08-21 14:00:00,86.93,86.93,86.85,86.87,7888.0,85.956,85.956,85.8769,85.8967,7888.0
2020-08-21 14:05:00,86.87,86.97,86.87,86.97,10878.0,85.8967,85.9956,85.8967,85.9956,10878.0
2020-08-21 14:10:00,86.97,87.06,86.92,87.06,10889.0,85.9956,86.0846,85.9462,86.0846,10889.0
2020-08-21 14:15:00,87.05,87.15,87.04,87.14,24556.0,86.0747,86.1736,86.0648,86.1637,24556.0
2020-08-21 14:20:00,87.12,87.18,87.11,87.16,14373.0,86.1439,86.2032,86.134,86.1835,14373.0
2020-08-21 14:25:00,87.16,87.21,87.15,87.18,16379.0,86.1835,86.2329,86.1736,86.2032,16379.0
2020-08-21 14:30:00,87.17,87.44,87.17,87.28,24620.0,86.1934,86.4603,86.1934,86.3021,24620.0
2020-08-21 14:35:00,87.27,87.31,87.2,87.23,22642.0,86.2922,86.3318,86.223,86.2527,22642.0
2020-08-21 14:40:00,87.25,87.27,87.13,87.14,15961.0,86.2725,86.2922,86.1538,86.1637,15961.0
2020-08-21 14:45:00,87.15,87.15,86.93,86.98,11347.0,86.1736,86.1736,85.956,86.0055,11347.0
2020-08-21 14:50:00,87.0,87.11,86.99,87.09,22211.0,86.0253,86.134,86.0154,86.1143,22211.0
2020-08-21 14:55:00,87.09,87.2,87.09,87.11,24426.0,86.1143,86.223,86.1143,86.134,24426.0
2020-08-21 15:00:00,87.11,87.19,87.06,87.09,13657.0,86.134,86.2131,86.0846,86.1143,13657.0
2020-08-21 15:05:00,87.08,87.19,87.07,87.19,13358.0,86.1044,86.2131,86.0945,86.2131,13358.0
2020-08-21 15:10:00,87.21,87.25,87.17,87.21,16354.0,86.2329,86.2725,86.1934,86.2329,16354.0
2020-08-21 15:15:00,87.21,87.21,87.12,87.17,14847.0,86.2329,86.2329,86.1439,86.1934,14847.0
2020-08-21 15:20:00,87.17,87.24,87.16,87.21,16500.0,86.1934,86.2626,86.1835,86.2329,16500.0
2020-08-21 15:25:00,87.19,87.21,87.12,87.15,17845.0,86.2131,86.2329,86.1439,86.1736,17845.0
2020-08-21 15:30:00,87.12,87.12,87.01,87.06,24435.0,86.1439,86.1439,86.0351,86.0846,24435.0
2020-08-21 15:35:00,87.06,87.14,87.05,87.09,26804.0,86.0846,86.1637,86.0747,86.1143,26804.0
2020-08-21 15:40:00,87.09,87.11,87.01,87.05,34342.0,86.1143,86.134,86.0351,86.0747,34342.0
2020-08-21 15:45:00,87.05,87.07,87.0,87.04,45474.0,86.0747,86.0945,86.0253,86.0648,45474.0
2020-08-21 15:50:00,87.03,87.17,87.02,87.16,68725.0,86.0549,86.1934,86.045,86.1835,68725.0
2020-08-21 15:55:00,87.14,87.44,87.14,87.33,233488.0,86.1637,86.4603,86.1637,86.3516,233488.0
2020-08-24 09:30:00,87.85,88.3,87.37,87.37,38224.0,86.8657,87.3107,86.3911,86.3911,38224.0
2020-08-24 09:35:00,87.36,87.47,87.11,87.12,7209.0,86.3812,86.49,86.134,86.1439,7209.0
2020-08-24 09:40:00,87.03,87.65,86.8,87.65,26883.0,86.0549,86.668,85.8275,86.668,26883.0
2020-08-24 09:45:00,87.55,87.79,87.47,87.79,8448.0,86.5691,86.8064,86.49,86.8064,8448.0
2020-08-24 09:50:00,87.8,87.95,87.66,87.9,13971.0,86.8163,86.9646,86.6779,86.9152,13971.0
2020-08-24 09:55:00,87.9,88.15,87.72,87.72,12350.0,86.9152,87.1624,86.7372,86.7372,12350.0
2020-08-24 10:00:00,87.72,88.05,87.58,88.05,17673.0,86.7372,87.0635,86.5988,87.0635,17673.0
2020-08-24 10:05:00,88.08,88.55,88.0,88.5,42927.0,87.0932,87.5579,87.0141,87.5085,42927.0
2020-08-24 10:10:00,88.55,88.86,88.55,88.71,14180.0,87.5579,87.8644,87.5579,87.7161,14180.0
2020-08-24 10:15:00,88.74,88.97,88.54,88.73,24117.0,87.7458,87.9732,87.548,87.7359,24117.0
2020-08-24 10:20:00,88.63,88.98,88.58,88.82,21571.0,87.637,87.9831,87.5876,87.8249,21571.0
2020-08-24 10:25:00,88.83,88.9,88.67,88.74,16061.0,87.8348,87.904,87.6765,87.7458,16061.0
2020-08-24 10:30:00,88.78,89.11,88.74,88.98,63853.0,87.7853,88.1116,87.7458,87.9831,63853.0
2020-08-24 10:35:00,88.98,89.11,88.87,89.04,45864.0,87.9831,88.1116,87.8743,88.0424,45864.0
2020-08-24 10:40:00,89.01,89.14,88.83,88.88,40131.0,88.0127,88.1413,87.8348,87.8842,40131.0
2020-08-24 10:45:00,88.88,88.91,88.64,88.91,11330.0,87.8842,87.9139,87.6469,87.9139,11330.0
2020-08-24 10:50:00,88.94,89.03,88.86,88.96,22270.0,87.9435,88.0325,87.8644,87.9633,22270.0
2020-08-24 10:55:00,88.99,89.21,88.8,88.94,40187.0,87.993,88.2105,87.8051,87.9435,40187.0
2020-08-24 11:00:00,88.92,88.92,88.49,88.49,9282.0,87.9237,87.9237,87.4986,87.4986,9282.0
2020-08-24 11:05:00,88.44,88.6,88.38,88.41,9011.0,87.4491,87.6073,87.3898,87.4195,9011.0
2020-08-24 11:10:00,88.4,88.76,88.34,88.66,13434.0,87.4096,87.7655,87.3502,87.6667,13434.0
2020-08-24 11:15:00,88.67,88.68,88.55,88.59,25708.0,87.6765,87.6864,87.5579,87.5974,25708.0
2020-08-24 11:20:00,88.59,88.78,88.59,88.71,15459.0,87.5974,87.7853,87.5974,87.7161,15459.0
2020-08-24 11:25:00,88.69,88.82,88.66,88.75,27595.0,87.6963,87.8249,87.6667,87.7557,27595.0
2020-08-24 11:30:00,88.78,88.85,88.68,88.73,20287.0,87.7853,87.8545,87.6864,87.7359,20287.0
2020-08-24 11:35:00,88.74,88.75,88.6,88.63,4481.0,87.7458,87.7557,87.6073,87.637,4481.0
2020-08-24 11:40:00,88.65,88.73,88.61,88.68,11916.0,87.6568,87.7359,87.6172,87.6864,11916.0
2020-08-24 11:45:00,88.66,88.66,88.53,88.58,19574.0,87.6667,87.6667,87.5381,87.5876,19574.0
2020-08-24 11:50:00,88.59,88.7,88.54,88.7,7007.0,87.5974,87.7062,87.548,87.7062,7007.0
2020-08-24 11:55:00,88.74,88.81,88.6,88.64,7902.0,87.7458,87.815,87.6073,87.6469,7902.0
2020-08-24 12:00:00,88.64,88.73,88.61,88.7,4379.0,87.6469,87.7359,87.6172,87.7062,4379.0
2020-08-24 12:05:00,88.71,88.98,88.71,88.83,7132.0,87.7161,87.9831,87.7161,87.8348,7132.0
2020-08-24 12:10:00,88.75,88.86,88.73,88.75,4641.0,87.7557,87.8644,87.7359,87.7557,4641.0
2020-08-24 12:15:00,88.75,88.78,88.66,88.67,4433.0,87.7557,87.7853,87.6667,87.6765,4433.0
2020-08-24 12:20:00,88.69,88.69,88.5,88.57,5861.0,87.6963,87.6963,87.5085,87.5777,5861.0
2020-08-24 12:25:00,88.59,88.67,88.57,88.6,5663.0,87.5974,87.6765,87.5777,87.6073,5663.0
2020-08-24 12:30:00,88.6,88.69,88.6,88.69,5927.0,87.6073,87.6963,87.6073,87.6963,5927.0
2020-08-24 12:35:00,88.72,88.74,88.69,88.71,15216.0,87.726,87.7458,87.6963,87.7161,15216.0
2020-08-24 12:40:00,88.73,88.75,88.65,88.68,6657.0,87.7359,87.7557,87.6568,87.6864,6657.0
2020-08-24 12:45:00,88.68,88.69,88.65,88.69,7350.0,87.6864,87.6963,87.6568,87.6963,7350.0
2020-08-24 12:50:00,88.7,88.71,88.65,88.65,8556.0,87.7062,87.7161,87.6568,87.6568,8556.0
2020-08-24 12:55:00,88.66,88.75,88.65,88.67,11146.0,87.6667,87.7557,87.6568,87.6765,11146.0
2020-08-24 13:00:00,88.65,88.72,88.48,88.49,20632.0,87.6568,87.726,87.4887,87.4986,20632.0
2020-08-24 13:05:00,88.46,88.48,88.32,88.32,3916.0,87.4689,87.4887,87.3305,87.3305,3916.0
2020-08-24 13:10:00,88.31,88.37,88.23,88.31,11742.0,87.3206,87.3799,87.2415,87.3206,11742.0
2020-08-24 13:15:00,88.28,88.33,88.25,88.32,8398.0,87.2909,87.3404,87.2613,87.3305,8398.0
2020-08-24 13:20:00,88.33,88.37,88.27,88.28,8786.0,87.3404,87.3799,87.281,87.2909,8786.0
2020-08-24 13:25:00,88.27,88.33,88.24,88.3,24079.0,87.281,87.3404,87.2514,87.3107,24079.0
2020-08-24 13:30:00,88.3,88.33,88.26,88.28,10742.0,87.3107,87.3404,87.2711,87.2909,10742.0
2020-08-24 13:35:00,88.26,88.31,88.17,88.29,37627.0,87.2711,87.3206,87.1822,87.3008,37627.0
2020-08-24 13:40:00,88.27,88.34,88.23,88.26,7400.0,87.281,87.3502,87.2415,87.2711,7400.0
2020-08-24 13:45:00,88.27,88.32,88.21,88.21,5252.0,87.281,87.3305,87.2217,87.2217,5252.0
2020-08-24 13:50:00,88.2,88.21,88.12,88.18,6405.0,87.2118,87.2217,87.1327,87.192,6405.0
2020-08-24 13:55:00,88.18,88.32,88.18,88.29,8733.0,87.192,87.3305,87.192,87.3008,8733.0
2020-08-24 14:00:00,88.3,88.3,88.18,88.18,4934.0,87.3107,87.3107,87.192,87.192,4934.0
2020-08-24 14:05:00,88.21,88.21,88.07,88.1,4706.0,87.2217,87.2217,87.0833,87.1129,4706.0
2020-08-24 14:10:00,88.1,88.2,88.1,88.14,5574.0,87.1129,87.2118,87.1129,87.1525,5574.0
2020-08-24 14:15:00,88.12,88.15,88.09,88.09,6204.0,87.1327,87.1624,87.103,87.103,6204.0
2020-08-24 14:20:00,88.12,88.19,88.07,88.07,4606.0,87.1327,87.2019,87.0833,87.0833,4606.0
2020-08-24 14:25:00,88.04,88.12,87.97,88.11,39413.0,87.0536,87.1327,86.9844,87.1228,39413.0
2020-08-24 14:30:00,88.1,88.15,88.08,88.12,10351.0,87.1129,87.1624,87.0932,87.1327,10351.0
2020-08-24 14:35:00,88.14,88.15,88.05,88.1,107272.0,87.1525,87.1624,87.0635,87.1129,107272.0
2020-08-24 14:40:00,88.08,88.19,88.07,88.18,16986.0,87.0932,87.2019,87.0833,87.192,16986.0
2020-08-24 14:45:00,88.19,88.35,88.17,88.31,4878.0,87.2019,87.3601,87.1822,87.3206,4878.0
2020-08-24 14:50:00,88.3,88.31,88.06,88.1,8551.0,87.3107,87.3206,87.0734,87.1129,8551.0
2020-08-24 14:55:00,88.12,88.18,88.08,88.08,6874.0,87.1327,87.192,87.0932,87.0932,6874.0
2020-08-24 15:00:00,88.06,88.19,88.01,88.01,20755.0,87.0734,87.2019,87.0239,87.0239,20755.0
2020-08-24 15:05:00,87.98,88.26,87.96,88.14,18234.0,86.9943,87.2711,86.9745,87.1525,18234.0
2020-08-24 15:10:00,88.14,88.37,88.13,88.33,19102.0,87.1525,87.3799,87.1426,87.3404,19102.0
2020-08-24 15:15:00,88.33,88.52,88.28,88.52,8863.0,87.3404,87.5282,87.2909,87.5282,8863.0
2020-08-24 15:20:00,88.49,88.49,88.37,88.39,16441.0,87.4986,87.4986,87.3799,87.3997,16441.0
2020-08-24 15:25:00,88.4,88.55,88.38,88.46,9961.0,87.4096,87.5579,87.3898,87.4689,9961.0
2020-08-24 15:30:00,88.45,88.67,88.34,88.66,126434.0,87.459,87.6765,87.3502,87.6667,126434.0
2020-08-24 15:35:00,88.65,88.67,88.51,88.52,89426.0,87.6568,87.6765,87.5183,87.5282,89426.0
2020-08-24 15:40:00,88.52,88.59,88.43,88.56,29099.0,87.5282,87.5974,87.4392,87.5678,29099.0
2020-08-24 15:45:00,88.56,88.57,88.41,88.5,33640.0,87.5678,87.5777,87.4195,87.5085,33640.0
2020-08-24 15:50:00,88.5,88.61,88.43,88.51,71636.0,87.5085,87.6172,87.4392,87.5183,71636.0
2020-08-24 15:55:00,88.54,88.71,88.36,88.4,149247.0,87.548,87.7161,87.37,87.4096,149247.0
2020-08-25 09:30:00,89.72,90.61,89.47,89.66,133242.0,88.7148,89.5948,88.4676,88.6555,133242.0
2020-08-25 09:35:00,89.63,89.77,89.0,89.25,27393.0,88.6258,88.7642,88.0029,88.2501,27393.0
2020-08-25 09:40:00,89.25,89.36,88.92,89.13,18782.0,88.2501,88.3588,87.9237,88.1314,18782.0
2020-08-25 09:45:00,89.18,89.88,89.08,89.85,51032.0,88.1808,88.873,88.082,88.8433,51032.0
2020-08-25 09:50:00,89.86,89.95,89.55,89.65,33972.0,88.8532,88.9422,88.5467,88.6456,33972.0
2020-08-25 09:55:00,89.63,89.73,89.35,89.39,18467.0,88.6258,88.7247,88.3489,88.3885,18467.0
2020-08-25 10:00:00,89.45,89.5,89.2,89.43,16051.0,88.4478,88.4973,88.2006,88.428,16051.0
2020-08-25 10:05:00,89.44,89.44,89.2,89.28,13393.0,88.4379,88.4379,88.2006,88.2797,13393.0
2020-08-25 10:10:00,89.26,89.36,88.85,88.86,14130.0,88.2599,88.3588,87.8545,87.8644,14130.0
2020-08-25 10:15:00,88.92,89.42,88.92,89.17,14238.0,87.9237,88.4181,87.9237,88.1709,14238.0
2020-08-25 10:20:00,89.16,89.3,89.12,89.19,8783.0,88.1611,88.2995,88.1215,88.1907,8783.0
2020-08-25 10:25:00,89.22,89.23,88.82,88.9,10138.0,88.2204,88.2303,87.8249,87.904,10138.0
2020-08-25 10:30:00,88.85,88.94,88.69,88.81,9978.0,87.8545,87.9435,87.6963,87.815,9978.0
2020-08-25 10:35:00,88.8,88.89,88.74,88.89,9678.0,87.8051,87.8941,87.7458,87.8941,9678.0
2020-08-25 10:40:00,88.92,88.92,88.75,88.92,6526.0,87.9237,87.9237,87.7557,87.9237,6526.0
2020-08-25 10:45:00,88.92,88.92,88.72,88.75,8980.0,87.9237,87.9237,87.726,87.7557,8980.0
2020-08-25 10:50:00,88.75,88.83,88.58,88.64,9278.0,87.7557,87.8348,87.5876,87.6469,9278.0
2020-08-25 10:55:00,88.65,88.77,88.59,88.62,12554.0,87.6568,87.7754,87.5974,87.6271,12554.0
2020-08-25 11:00:00,88.65,88.85,88.65,88.84,9720.0,87.6568,87.8545,87.6568,87.8446,9720.0
2020-08-25 11:05:00,88.86,88.92,88.78,88.91,10044.0,87.8644,87.9237,87.7853,87.9139,10044.0
2020-08-25 11:10:00,88.93,88.93,88.6,88.63,23984.0,87.9336,87.9336,87.6073,87.637,23984.0
2020-08-25 11:15:00,88.61,88.76,88.57,88.67,27224.0,87.6172,87.7655,87.5777,87.6765,27224.0
2020-08-25 11:20:00,88.67,88.81,88.61,88.7,45524.0,87.6765,87.815,87.6172,87.7062,45524.0
2020-08-25 11:25:00,88.71,88.9,88.71,88.89,11913.0,87.7161,87.904,87.7161,87.8941,11913.0
2020-08-25 11:30:00,88.88,88.89,88.68,88.71,13470.0,87.8842,87.8941,87.6864,87.7161,13470.0
2020-08-25 11:35:00,88.72,88.83,88.7,88.81,55143.0,87.726,87.8348,87.7062,87.815,55143.0
2020-08-25 11:40:00,88.8,88.8,88.56,88.56,8445.0,87.8051,87.8051,87.5678,87.5678,8445.0
2020-08-25 11:45:00,88.57,88.64,88.47,88.51,7962.0,87.5777,87.6469,87.4788,87.5183,7962.0
2020-08-25 11:50:00,88.52,88.83,88.52,88.8,3492.0,87.5282,87.8348,87.5282,87.8051,3492.0
2020-08-25 11:55:00,88.8,88.8,88.62,88.66,9211.0,87.8051,87.8051,87.6271,87.6667,9211.0
2020-08-25 12:00:00,88.65,88.67,88.56,88.67,5399.0,87.6568,87.6765,87.5678,87.6765,5399.0
2020-08-25 12:05:00,88.68,88.72,88.56,88.56,6719.0,87.6864,87.726,87.5678,87.5678,6719.0
2020-08-25 12:10:00,88.56,88.56,88.45,88.46,9716.0,87.5678,87.5678,87.459,87.4689,9716.0
2020-08-25 12:15:00,88.46,88.55,88.44,88.51,9618.0,87.4689,87.5579,87.4491,87.5183,9618.0
2020-08-25 12:20:00,88.49,88.66,88.49,88.65,7064.0,87.4986,87.6667,87.4986,87.6568,7064.0
2020-08-25 12:25:00,88.65,88.76,88.63,88.65,9678.0,87.6568,87.7655,87.637,87.6568,9678.0
2020-08-25 12:30:00,88.67,88.72,88.59,88.7,7651.0,87.6765,87.726,87.5974,87.7062,7651.0
2020-08-25 12:35:00,88.72,88.84,88.72,88.79,10803.0,87.726,87.8446,87.726,87.7952,10803.0
2020-08-25 12:40:00,88.78,88.82,88.71,88.81,8979.0,87.7853,87.8249,87.7161,87.815,8979.0
2020-08-25 12:45:00,88.83,88.83,88.73,88.75,13475.0,87.8348,87.8348,87.7359,87.7557,13475.0
2020-08-25 12:50:00,88.75,88.82,88.74,88.79,9169.0,87.7557,87.8249,87.7458,87.7952,9169.0
2020-08-25 12:55:00,88.8,88.81,88.71,88.71,8807.0,87.8051,87.815,87.7161,87.7161,8807.0
2020-08-25 13:00:00,88.71,88.71,88.6,88.64,8223.0,87.7161,87.7161,87.6073,87.6469,8223.0
2020-08-25 13:05:00,88.65,88.75,88.63,88.72,6613.0,87.6568,87.7557,87.637,87.726,6613.0
2020-08-25 13:10:00,88.7,88.71,88.67,88.71,12085.0,87.7062,87.7161,87.6765,87.7161,12085.0
2020-08-25 13:15:00,88.72,88.81,88.72,88.79,20557.0,87.726,87.815,87.726,87.7952,20557.0
2020-08-25 13:20:00,88.79,88.82,88.73,88.81,31880.0,87.7952,87.8249,87.7359,87.815,31880.0
2020-08-25 13:25:00,88.81,88.83,88.67,88.67,34218.0,87.815,87.8348,87.6765,87.6765,34218.0
2020-08-25 13:30:00,88.67,88.78,88.61,88.77,15283.0,87.6765,87.7853,87.6172,87.7754,15283.0
2020-08-25 13:35:00,88.75,88.79,88.69,88.71,9794.0,87.7557,87.7952,87.6963,87.7161,9794.0
2020-08-25 13:40:00,88.7,88.76,88.69,88.73,7373.0,87.7062,87.7655,87.6963,87.7359,7373.0
2020-08-25 13:45:00,88.7,88.81,88.69,88.76,8359.0,87.7062,87.815,87.6963,87.7655,8359.0
2020-08-25 13:50:00,88.77,88.8,88.71,88.71,8316.0,87.7754,87.8051,87.7161,87.7161,8316.0
2020-08-25 13:55:00,88.71,88.73,88.69,88.7,7078.0,87.7161,87.7359,87.6963,87.7062,7078.0
2020-08-25 14:00:00,88.71,88.71,88.55,88.56,9784.0,87.7161,87.7161,87.5579,87.5678,9784.0
2020-08-25 14:05:00,88.55,88.56,88.5,88.52,8413.0,87.5579,87.5678,87.5085,87.5282,8413.0
2020-08-25 14:10:00,88.54,88.54,88.46,88.46,8641.0,87.548,87.548,87.4689,87.4689,8641.0
2020-08-25 14:15:00,88.46,88.47,88.36,88.46,6804.0,87.4689,87.4788,87.37,87.4689,6804.0
2020-08-25 14:20:00,88.45,88.56,88.44,88.56,33716.0,87.459,87.5678,87.4491,87.5678,33716.0
2020-08-25 14:25:00,88.55,88.63,88.49,88.5,9315.0,87.5579,87.637,87.4986,87.5085,9315.0
2020-08-25 14:30:00,88.49,88.5,88.38,88.38,9384.0,87.4986,87.5085,87.3898,87.3898,9384.0
2020-08-25 14:35:00,88.38,88.41,88.33,88.39,10700.0,87.3898,87.4195,87.3404,87.3997,10700.0
2020-08-25 14:40:00,88.38,88.4,88.33,88.33,10839.0,87.3898,87.4096,87.3404,87.3404,10839.0
2020-08-25 14:45:00,88.32,88.42,88.29,88.42,11926.0,87.3305,87.4294,87.3008,87.4294,11926.0
2020-08-25 14:50:00,88.42,88.44,88.38,88.44,10938.0,87.4294,87.4491,87.3898,87.4491,10938.0
2020-08-25 14:55:00,88.44,88.44,88.33,88.34,6685.0,87.4491,87.4491,87.3404,87.3502,6685.0
2020-08-25 15:00:00,88.36,88.39,88.28,88.28,19678.0,87.37,87.3997,87.2909,87.2909,19678.0
2020-08-25 15:05:00,88.28,88.39,88.27,88.37,35737.0,87.2909,87.3997,87.281,87.3799,35737.0
2020-08-25 15:10:00,88.36,88.5,88.33,88.44,11517.0,87.37,87.5085,87.3404,87.4491,11517.0
2020-08-25 15:15:00,88.44,88.47,88.39,88.39,13143.0,87.4491,87.4788,87.3997,87.3997,13143.0
2020-08-25 15:20:00,88.4,88.48,88.37,88.45,13239.0,87.4096,87.4887,87.3799,87.459,13239.0
2020-08-25 15:25:00,88.45,88.49,88.45,88.46,17474.0,87.459,87.4986,87.459,87.4689,17474.0
2020-08-25 15:30:00,88.46,88.49,88.38,88.41,38660.0,87.4689,87.4986,87.3898,87.4195,38660.0
2020-08-25 15:35:00,88.41,88.48,88.39,88.47,23895.0,87.4195,87.4887,87.3997,87.4788,23895.0
2020-08-25 15:40:00,88.45,88.45,88.36,88.38,24944.0,87.459,87.459,87.37,87.3898,24944.0
2020-08-25 15:45:00,88.38,88.44,88.31,88.36,34012.0,87.3898,87.4491,87.3206,87.37,34012.0
2020-08-25 15:50:00,88.37,88.49,88.36,88.48,46474.0,87.3799,87.4986,87.37,87.4887,46474.0
2020-08-25 15:55:00,88.48,88.48,88.31,88.43,145846.0,87.4887,87.4887,87.3206,87.4392,145846.0
2020-08-26 09:30:00,88.21,88.21,87.71,87.9,27784.0,87.2217,87.2217,86.7273,86.9152,27784.0
2020-08-26 09:35:00,87.86,87.94,87.35,87.48,27425.0,86.8756,86.9547,86.3713,86.4999,27425.0
2020-08-26 09:40:00,87.44,87.52,86.89,87.01,14894.0,86.4603,86.5394,85.9165,86.0351,14894.0
2020-08-26 09:45:00,86.91,87.41,86.76,87.1,16328.0,85.9363,86.4307,85.7879,86.1241,16328.0
2020-08-26 09:50:00,87.08,87.59,86.99,87.45,25958.0,86.1044,86.6086,86.0154,86.4702,25958.0
2020-08-26 09:55:00,87.44,87.58,87.33,87.53,6919.0,86.4603,86.5988,86.3516,86.5493,6919.0
2020-08-26 10:00:00,87.56,87.56,87.22,87.42,7733.0,86.579,86.579,86.2428,86.4406,7733.0
2020-08-26 10:05:00,87.36,87.4,87.22,87.31,4530.0,86.3812,86.4208,86.2428,86.3318,4530.0
2020-08-26 10:10:00,87.32,87.52,87.29,87.52,4766.0,86.3417,86.5394,86.312,86.5394,4766.0
2020-08-26 10:15:00,87.52,87.52,87.13,87.24,8384.0,86.5394,86.5394,86.1538,86.2626,8384.0
2020-08-26 10:20:00,87.31,87.32,87.06,87.13,11327.0,86.3318,86.3417,86.0846,86.1538,11327.0
2020-08-26 10:25:00,87.12,87.18,86.99,87.05,8994.0,86.1439,86.2032,86.0154,86.0747,8994.0
2020-08-26 10:30:00,87.09,87.29,87.04,87.21,33237.0,86.1143,86.312,86.0648,86.2329,33237.0
2020-08-26 10:35:00,87.22,87.37,87.19,87.34,19953.0,86.2428,86.3911,86.2131,86.3615,19953.0
2020-08-26 10:40:00,87.34,87.34,87.02,87.02,35759.0,86.3615,86.3615,86.045,86.045,35759.0
2020-08-26 10:45:00,87.05,87.05,86.79,87.04,57543.0,86.0747,86.0747,85.8176,86.0648,57543.0
2020-08-26 10:50:00,87.17,87.2,87.06,87.1,16393.0,86.1934,86.223,86.0846,86.1241,16393.0
2020-08-26 10:55:00,87.12,87.19,87.0,87.0,16182.0,86.1439,86.2131,86.0253,86.0253,16182.0
2020-08-26 11:00:00,86.99,87.02,86.88,86.96,24143.0,86.0154,86.045,85.9066,85.9857,24143.0
2020-08-26 11:05:00,86.96,87.12,86.93,87.07,25906.0,85.9857,86.1439,85.956,86.0945,25906.0
2020-08-26 11:10:00,87.09,87.12,86.98,87.12,20103.0,86.1143,86.1439,86.0055,86.1439,20103.0
2020-08-26 11:15:00,87.12,87.2,87.04,87.11,27031.0,86.1439,86.223,86.0648,86.134,27031.0
2020-08-26 11:20:00,87.08,87.16,86.97,86.98,16878.0,86.1044,86.1835,85.9956,86.0055,16878.0
2020-08-26 11:25:00,86.98,86.98,86.77,86.79,34735.0,86.0055,86.0055,85.7978,85.8176,34735.0
2020-08-26 11:30:00,86.79,87.02,86.77,86.93,30875.0,85.8176,86.045,85.7978,85.956,30875.0
2020-08-26 11:35:00,86.9,86.9,86.79,86.89,9041.0,85.9264,85.9264,85.8176,85.9165,9041.0
2020-08-26 11:40:00,86.91,87.04,86.89,87.0,7675.0,85.9363,86.0648,85.9165,86.0253,7675.0
2020-08-26 11:45:00,87.01,87.14,86.95,87.01,12351.0,86.0351,86.1637,85.9758,86.0351,12351.0
2020-08-26 11:50:00,87.01,87.07,86.89,86.9,16407.0,86.0351,86.0945,85.9165,85.9264,16407.0
2020-08-26 11:55:00,86.89,87.0,86.89,86.97,10282.0,85.9165,86.0253,85.9165,85.9956,10282.0
2020-08-26 12:00:00,86.99,87.0,86.91,86.94,15103.0,86.0154,86.0253,85.9363,85.9659,15103.0
2020-08-26 12:05:00,86.95,87.0,86.94,87.0,8235.0,85.9758,86.0253,85.9659,86.0253,8235.0
2020-08-26 12:10:00,86.99,87.01,86.95,86.95,9264.0,86.0154,86.0351,85.9758,85.9758,9264.0
2020-08-26 12:15:00,86.98,87.05,86.96,87.04,6182.0,86.0055,86.0747,85.9857,86.0648,6182.0
2020-08-26 12:20:00,87.05,87.27,87.04,87.25,22694.0,86.0747,86.2922,86.0648,86.2725,22694.0
2020-08-26 12:25:00,87.23,87.25,87.09,87.09,9185.0,86.2527,86.2725,86.1143,86.1143,9185.0
2020-08-26 12:30:00,87.09,87.09,86.98,87.0,9471.0,86.1143,86.1143,86.0055,86.0253,9471.0
2020-08-26 12:35:00,87.01,87.02,86.87,86.87,16219.0,86.0351,86.045,85.8967,85.8967,16219.0
2020-08-26 12:40:00,86.87,87.01,86.85,86.99,21357.0,85.8967,86.0351,85.8769,86.0154,21357.0
2020-08-26 12:45:00,86.97,87.04,86.92,87.03,16262.0,85.9956,86.0648,85.9462,86.0549,16262.0
2020-08-26 12:50:00,87.03,87.1,86.97,87.03,32658.0,86.0549,86.1241,85.9956,86.0549,32658.0
2020-08-26 12:55:00,87.04,87.29,87.01,87.2,104921.0,86.0648,86.312,86.0351,86.223,104921.0
2020-08-26 13:00:00,87.19,87.19,87.01,87.09,14307.0,86.2131,86.2131,86.0351,86.1143,14307.0
2020-08-26 13:05:00,87.09,87.23,87.07,87.23,60245.0,86.1143,86.2527,86.0945,86.2527,60245.0
2020-08-26 13:10:00,87.22,87.3,87.05,87.16,73248.0,86.2428,86.3219,86.0747,86.1835,73248.0
2020-08-26 13:15:00,87.15,87.17,87.1,87.12,13058.0,86.1736,86.1934,86.1241,86.1439,13058.0
2020-08-26 13:20:00,87.1,87.19,87.03,87.14,10581.0,86.1241,86.2131,86.0549,86.1637,10581.0
2020-08-26 13:25:00,87.17,87.18,87.03,87.05,6713.0,86.1934,86.2032,86.0549,86.0747,6713.0
2020-08-26 13:30:00,87.05,87.11,87.01,87.03,8161.0,86.0747,86.134,86.0351,86.0549,8161.0
2020-08-26 13:35:00,87.04,87.1,87.01,87.09,9092.0,86.0648,86.1241,86.0351,86.1143,9092.0
2020-08-26 13:40:00,87.09,87.15,87.04,87.12,9819.0,86.1143,86.1736,86.0648,86.1439,9819.0
2020-08-26 13:45:00,87.14,87.23,87.11,87.17,7808.0,86.1637,86.2527,86.134,86.1934,7808.0
2020-08-26 13:50:00,87.16,87.17,87.09,87.15,8063.0,86.1835,86.1934,86.1143,86.1736,8063.0
2020-08-26 13:55:00,87.14,87.14,87.06,87.09,6881.0,86.1637,86.1637,86.0846,86.1143,6881.0
2020-08-26 14:00:00,87.08,87.14,87.03,87.11,9166.0,86.1044,86.1637,86.0549,86.134,9166.0
2020-08-26 14:05:00,87.11,87.11,86.95,86.98,12555.0,86.134,86.134,85.9758,86.0055,12555.0
2020-08-26 14:10:00,86.98,86.99,86.96,86.98,5502.0,86.0055,86.0154,85.9857,86.0055,5502.0
2020-08-26 14:15:00,87.0,87.04,86.98,87.03,8586.0,86.0253,86.0648,86.0055,86.0549,8586.0
2020-08-26 14:20:00,87.05,87.06,87.0,87.0,8857.0,86.0747,86.0846,86.0253,86.0253,8857.0
2020-08-26 14:25:00,87.02,87.04,87.0,87.01,10192.0,86.045,86.0648,86.0253,86.0351,10192.0
2020-08-26 14:30:00,87.02,87.02,86.95,86.99,8045.0,86.045,86.045,85.9758,86.0154,8045.0
2020-08-26 14:35:00,87.0,87.0,86.8,86.8,10677.0,86.0253,86.0253,85.8275,85.8275,10677.0
2020-08-26 14:40:00,86.81,86.89,86.7,86.75,17851.0,85.8374,85.9165,85.7286,85.7781,17851.0
2020-08-26 14:45:00,86.76,86.88,86.74,86.79,9769.0,85.7879,85.9066,85.7682,85.8176,9769.0
2020-08-26 14:50:00,86.78,86.85,86.77,86.81,17696.0,85.8077,85.8769,85.7978,85.8374,17696.0
2020-08-26 14:55:00,86.8,86.87,86.74,86.8,29184.0,85.8275,85.8967,85.7682,85.8275,29184.0
2020-08-26 15:00:00,86.78,87.02,86.73,86.96,29974.0,85.8077,86.045,85.7583,85.9857,29974.0
2020-08-26 15:05:00,86.97,87.05,86.86,86.9,18825.0,85.9956,86.0747,85.8868,85.9264,18825.0
2020-08-26 15:10:00,86.9,87.08,86.9,87.0,15544.0,85.9264,86.1044,85.9264,86.0253,15544.0
2020-08-26 15:15:00,87.01,87.07,86.99,87.01,20372.0,86.0351,86.0945,86.0154,86.0351,20372.0
2020-08-26 15:20:00,87.0,87.04,86.97,87.02,16604.0,86.0253,86.0648,85.9956,86.045,16604.0
2020-08-26 15:25:00,87.0,87.07,86.98,86.99,22681.0,86.0253,86.0945,86.0055,86.0154,22681.0
2020-08-26 15:30:00,86.98,87.0,86.88,86.9,26525.0,86.0055,86.0253,85.9066,85.9264,26525.0
2020-08-26 15:35:00,86.91,86.97,86.88,86.89,24561.0,85.9363,85.9956,85.9066,85.9165,24561.0
2020-08-26 15:40:00,86.88,86.91,86.88,86.9,31472.0,85.9066,85.9363,85.9066,85.9264,31472.0
2020-08-26 15:45:00,86.89,87.0,86.87,86.94,38464.0,85.9165,86.0253,85.8967,85.9659,38464.0
2020-08-26 15:50:00,86.95,86.95,86.73,86.8,78877.0,85.9758,85.9758,85.7583,85.8275,78877.0
2020-08-26 15:55:00,86.81,86.85,86.7,86.79,139685.0,85.8374,85.8769,85.7286,85.8176,139685.0
2020-08-27 09:30:00,87.66,88.88,87.58,88.85,45807.0,86.6779,87.8842,86.5988,87.8545,45807.0
2020-08-27 09:35:00,88.85,89.0,88.47,88.92,58315.0,87.8545,88.0029,87.4788,87.9237,58315.0
2020-08-27 09:40:00,88.94,89.0,88.48,88.67,29517.0,87.9435,88.0029,87.4887,87.6765,29517.0
2020-08-27 09:45:00,88.66,89.3,88.48,89.25,121171.0,87.6667,88.2995,87.4887,88.2501,121171.0
2020-08-27 09:50:00,89.25,89.29,88.93,88.98,127646.0,88.2501,88.2896,87.9336,87.9831,127646.0
2020-08-27 09:55:00,88.96,89.12,88.84,89.01,93706.0,87.9633,88.1215,87.8446,88.0127,93706.0
2020-08-27 10:00:00,89.02,89.06,88.77,88.78,56720.0,88.0226,88.0622,87.7754,87.7853,56720.0
2020-08-27 10:05:00,88.76,89.0,88.74,88.81,65909.0,87.7655,88.0029,87.7458,87.815,65909.0
2020-08-27 10:10:00,88.83,88.88,88.45,88.45,29706.0,87.8348,87.8842,87.459,87.459,29706.0
2020-08-27 10:15:00,88.5,88.75,88.48,88.65,19864.0,87.5085,87.7557,87.4887,87.6568,19864.0
2020-08-27 10:20:00,88.65,88.65,88.38,88.4,40220.0,87.6568,87.6568,87.3898,87.4096,40220.0
2020-08-27 10:25:00,88.42,88.48,88.26,88.47,52867.0,87.4294,87.4887,87.2711,87.4788,52867.0
2020-08-27 10:30:00,88.47,89.02,88.38,88.99,84736.0,87.4788,88.0226,87.3898,87.993,84736.0
2020-08-27 10:35:00,89.0,89.01,88.72,88.72,29478.0,88.0029,88.0127,87.726,87.726,29478.0
2020-08-27 10:40:00,88.69,88.79,88.53,88.66,16431.0,87.6963,87.7952,87.5381,87.6667,16431.0
2020-08-27 10:45:00,88.65,88.86,88.6,88.76,31228.0,87.6568,87.8644,87.6073,87.7655,31228.0
2020-08-27 10:50:00,88.73,88.83,88.69,88.73,32866.0,87.7359,87.8348,87.6963,87.7359,32866.0
2020-08-27 10:55:00,88.72,89.01,88.66,88.96,39878.0,87.726,88.0127,87.6667,87.9633,39878.0
2020-08-27 11:00:00,88.97,89.0,88.84,88.84,39119.0,87.9732,88.0029,87.8446,87.8446,39119.0
2020-08-27 11:05:00,88.82,88.94,88.7,88.9,55619.0,87.8249,87.9435,87.7062,87.904,55619.0
2020-08-27 11:10:00,88.9,88.98,88.75,88.95,24017.0,87.904,87.9831,87.7557,87.9534,24017.0
2020-08-27 11:15:00,88.95,88.96,88.75,88.86,46458.0,87.9534,87.9633,87.7557,87.8644,46458.0
2020-08-27 11:20:00,88.87,88.96,88.77,88.78,25583.0,87.8743,87.9633,87.7754,87.7853,25583.0
2020-08-27 11:25:00,88.78,88.8,88.62,88.8,15481.0,87.7853,87.8051,87.6271,87.8051,15481.0
2020-08-27 11:30:00,88.81,88.81,88.49,88.49,20191.0,87.815,87.815,87.4986,87.4986,20191.0
2020-08-27 11:35:00,88.49,88.7,88.48,88.64,12865.0,87.4986,87.7062,87.4887,87.6469,12865.0
2020-08-27 11:40:00,88.65,88.76,88.65,88.69,15283.0,87.6568,87.7655,87.6568,87.6963,15283.0
2020-08-27 11:45:00,88.7,88.74,88.66,88.71,12639.0,87.7062,87.7458,87.6667,87.7161,12639.0
2020-08-27 11:50:00,88.68,88.77,88.65,88.77,9852.0,87.6864,87.7754,87.6568,87.7754,9852.0
2020-08-27 11:55:00,88.76,88.99,88.76,88.94,48496.0,87.7655,87.993,87.7655,87.9435,48496.0
2020-08-27 12:00:00,88.92,88.94,88.77,88.88,17798.0,87.9237,87.9435,87.7754,87.8842,17798.0
2020-08-27 12:05:00,88.88,88.95,88.87,88.9,28260.0,87.8842,87.9534,87.8743,87.904,28260.0
2020-08-27 12:10:00,88.89,88.98,88.86,88.95,49852.0,87.8941,87.9831,87.8644,87.9534,49852.0
2020-08-27 12:15:00,88.95,88.96,88.79,88.8,15135.0,87.9534,87.9633,87.7952,87.8051,15135.0
2020-08-27 12:20:00,88.8,88.89,88.72,88.89,6977.0,87.8051,87.8941,87.726,87.8941,6977.0
2020-08-27 12:25:00,88.9,88.91,88.82,88.85,8991.0,87.904,87.9139,87.8249,87.8545,8991.0
2020-08-27 12:30:00,88.84,88.85,88.67,88.7,12672.0,87.8446,87.8545,87.6765,87.7062,12672.0
2020-08-27 12:35:00,88.73,88.74,88.59,88.72,18222.0,87.7359,87.7458,87.5974,87.726,18222.0
2020-08-27 12:40:00,88.73,88.81,88.68,88.77,10649.0,87.7359,87.815,87.6864,87.7754,10649.0
2020-08-27 12:45:00,88.76,88.78,88.64,88.75,8856.0,87.7655,87.7853,87.6469,87.7557,8856.0
2020-08-27 12:50:00,88.75,88.75,88.53,88.55,7018.0,87.7557,87.7557,87.5381,87.5579,7018.0
2020-08-27 12:55:00,88.59,88.64,88.51,88.6,24804.0,87.5974,87.6469,87.5183,87.6073,24804.0
2020-08-27 13:00:00,88.57,88.57,88.43,88.53,10508.0,87.5777,87.5777,87.4392,87.5381,10508.0
2020-08-27 13:05:00,88.53,88.62,88.47,88.62,8947.0,87.5381,87.6271,87.4788,87.6271,8947.0
2020-08-27 13:10:00,88.62,88.74,88.59,88.72,6846.0,87.6271,87.7458,87.5974,87.726,6846.0
2020-08-27 13:15:00,88.73,88.73,88.54,88.56,8872.0,87.7359,87.7359,87.548,87.5678,8872.0
2020-08-27 13:20:00,88.58,88.71,88.53,88.62,12494.0,87.5876,87.7161,87.5381,87.6271,12494.0
2020-08-27 13:25:00,88.64,88.67,88.59,88.65,11912.0,87.6469,87.6765,87.5974,87.6568,11912.0
2020-08-27 13:30:00,88.66,88.69,88.6,88.65,15567.0,87.6667,87.6963,87.6073,87.6568,15567.0
2020-08-27 13:35:00,88.67,88.88,88.64,88.85,26812.0,87.6765,87.8842,87.6469,87.8545,26812.0
2020-08-27 13:40:00,88.84,88.84,88.66,88.7,13056.0,87.8446,87.8446,87.6667,87.7062,13056.0
2020-08-27 13:45:00,88.7,88.71,88.51,88.52,7370.0,87.7062,87.7161,87.5183,87.5282,7370.0
2020-08-27 13:50:00,88.51,88.62,88.5,88.54,11820.0,87.5183,87.6271,87.5085,87.548,11820.0
2020-08-27 13:55:00,88.58,88.66,88.55,88.66,10064.0,87.5876,87.6667,87.5579,87.6667,10064.0
2020-08-27 14:00:00,88.64,88.71,88.61,88.66,10349.0,87.6469,87.7161,87.6172,87.6667,10349.0
2020-08-27 14:05:00,88.64,88.75,88.62,88.62,11053.0,87.6469,87.7557,87.6271,87.6271,11053.0
2020-08-27 14:10:00,88.62,88.66,88.59,88.59,11431.0,87.6271,87.6667,87.5974,87.5974,11431.0
2020-08-27 14:15:00,88.57,88.68,88.57,88.64,11144.0,87.5777,87.6864,87.5777,87.6469,11144.0
2020-08-27 14:20:00,88.65,88.68,88.56,88.56,10396.0,87.6568,87.6864,87.5678,87.5678,10396.0
2020-08-27 14:25:00,88.57,88.75,88.57,88.74,14897.0,87.5777,87.7557,87.5777,87.7458,14897.0
2020-08-27 14:30:00,88.75,88.93,88.73,88.92,12989.0,87.7557,87.9336,87.7359,87.9237,12989.0
2020-08-27 14:35:00,88.92,89.0,88.87,88.92,39081.0,87.9237,88.0029,87.8743,87.9237,39081.0
2020-08-27 14:40:00,88.91,88.99,88.91,88.94,28867.0,87.9139,87.993,87.9139,87.9435,28867.0
2020-08-27 14:45:00,88.94,88.95,88.82,88.84,34890.0,87.9435,87.9534,87.8249,87.8446,34890.0
2020-08-27 14:50:00,88.86,89.01,88.86,88.96,63463.0,87.8644,88.0127,87.8644,87.9633,63463.0
2020-08-27 14:55:00,88.96,88.99,88.89,88.98,67194.0,87.9633,87.993,87.8941,87.9831,67194.0
2020-08-27 15:00:00,88.98,88.99,88.87,88.88,28710.0,87.9831,87.993,87.8743,87.8842,28710.0
2020-08-27 15:05:00,88.86,88.97,88.79,88.92,24877.0,87.8644,87.9732,87.7952,87.9237,24877.0
2020-08-27 15:10:00,88.93,88.94,88.8,88.81,19662.0,87.9336,87.9435,87.8051,87.815,19662.0
2020-08-27 15:15:00,88.86,88.93,88.83,88.92,21003.0,87.8644,87.9336,87.8348,87.9237,21003.0
2020-08-27 15:20:00,88.92,88.96,88.92,88.94,23087.0,87.9237,87.9633,87.9237,87.9435,23087.0
2020-08-27 15:25:00,88.94,88.99,88.91,88.94,51810.0,87.9435,87.993,87.9139,87.9435,51810.0
2020-08-27 15:30:00,88.95,89.01,88.92,88.98,56219.0,87.9534,88.0127,87.9237,87.9831,56219.0
2020-08-27 15:35:00,88.98,88.99,88.92,88.95,31528.0,87.9831,87.993,87.9237,87.9534,31528.0
2020-08-27 15:40:00,88.95,88.99,88.86,88.89,35756.0,87.9534,87.993,87.8644,87.8941,35756.0
2020-08-27 15:45:00,88.89,88.99,88.88,88.88,58443.0,87.8941,87.993,87.8842,87.8842,58443.0
2020-08-27 15:50:00,88.87,88.92,88.82,88.89,62758.0,87.8743,87.9237,87.8249,87.8941,62758.0
2020-08-27 15:55:00,88.89,88.9,88.73,88.82,144985.0,87.8941,87.904,87.7359,87.8249,144985.0
2020-08-28 09:30:00,89.21,89.77,89.11,89.68,87599.0,88.2105,88.7642,88.1116,88.6752,87599.0
2020-08-28 09:35:00,89.79,89.91,89.49,89.77,110410.0,88.784,88.9027,88.4874,88.7642,110410.0
2020-08-28 09:40:00,89.77,89.92,89.64,89.76,54877.0,88.7642,88.9125,88.6357,88.7543,54877.0
2020-08-28 09:45:00,89.77,90.19,89.73,90.1,55532.0,88.7642,89.1795,88.7247,89.0905,55532.0
2020-08-28 09:50:00,90.1,90.29,89.73,89.94,15502.0,89.0905,89.2784,88.7247,88.9323,15502.0
2020-08-28 09:55:00,90.0,90.06,89.64,89.64,37192.0,88.9916,89.051,88.6357,88.6357,37192.0
2020-08-28 10:00:00,89.69,89.9,89.69,89.88,21169.0,88.6851,88.8928,88.6851,88.873,21169.0
2020-08-28 10:05:00,89.88,90.07,89.86,89.94,46224.0,88.873,89.0609,88.8532,88.9323,46224.0
2020-08-28 10:10:00,90.0,90.12,89.93,90.04,45082.0,88.9916,89.1103,88.9224,89.0312,45082.0
2020-08-28 10:15:00,90.05,90.2,89.83,90.01,97896.0,89.0411,89.1894,88.8236,89.0015,97896.0
2020-08-28 10:20:00,90.0,90.3,89.96,90.18,91540.0,88.9916,89.2883,88.9521,89.1696,91540.0
2020-08-28 10:25:00,90.13,90.18,90.01,90.01,39789.0,89.1202,89.1696,89.0015,89.0015,39789.0
2020-08-28 10:30:00,90.07,90.07,89.81,89.81,15424.0,89.0609,89.0609,88.8038,88.8038,15424.0
2020-08-28 10:35:00,89.78,89.81,89.67,89.79,46411.0,88.7741,88.8038,88.6653,88.784,46411.0
2020-08-28 10:40:00,89.78,89.84,89.53,89.53,39923.0,88.7741,88.8334,88.5269,88.5269,39923.0
2020-08-28 10:45:00,89.57,89.98,89.52,89.97,61050.0,88.5665,88.9719,88.517,88.962,61050.0
2020-08-28 10:50:00,89.97,90.0,89.81,89.97,24611.0,88.962,88.9916,88.8038,88.962,24611.0
2020-08-28 10:55:00,89.96,90.0,89.93,89.96,20798.0,88.9521,88.9916,88.9224,88.9521,20798.0
2020-08-28 11:00:00,89.99,90.24,89.92,90.24,48554.0,88.9818,89.229,88.9125,89.229,48554.0
2020-08-28 11:05:00,90.23,90.24,90.11,90.16,29612.0,89.2191,89.229,89.1004,89.1499,29612.0
2020-08-28 11:10:00,90.16,90.22,90.11,90.2,21980.0,89.1499,89.2092,89.1004,89.1894,21980.0
2020-08-28 11:15:00,90.21,90.3,90.15,90.2,105154.0,89.1993,89.2883,89.14,89.1894,105154.0
2020-08-28 11:20:00,90.2,90.27,90.17,90.22,106588.0,89.1894,89.2586,89.1597,89.2092,106588.0
2020-08-28 11:25:00,90.23,90.31,90.19,90.25,71647.0,89.2191,89.2982,89.1795,89.2388,71647.0
2020-08-28 11:30:00,90.23,90.45,90.2,90.34,209321.0,89.2191,89.4366,89.1894,89.3278,209321.0
2020-08-28 11:35:00,90.33,90.43,90.28,90.35,93560.0,89.318,89.4168,89.2685,89.3377,93560.0
2020-08-28 11:40:00,90.35,90.44,90.33,90.42,183525.0,89.3377,89.4267,89.318,89.4069,183525.0
2020-08-28 11:45:00,90.4,90.65,90.26,90.64,115403.0,89.3872,89.6344,89.2487,89.6245,115403.0
2020-08-28 11:50:00,90.65,90.88,90.64,90.82,59582.0,89.6344,89.8618,89.6245,89.8025,59582.0
2020-08-28 11:55:00,90.81,91.26,90.81,91.24,38447.0,89.7926,90.2375,89.7926,90.2178,38447.0
2020-08-28 12:00:00,91.23,91.23,91.02,91.15,14362.0,90.2079,90.2079,90.0002,90.1288,14362.0
2020-08-28 12:05:00,91.12,91.42,91.03,91.33,13654.0,90.0991,90.3957,90.0101,90.3067,13654.0
2020-08-28 12:10:00,91.34,91.49,91.34,91.37,20650.0,90.3166,90.465,90.3166,90.3463,20650.0
2020-08-28 12:15:00,91.38,91.57,91.38,91.56,11953.0,90.3562,90.5441,90.3562,90.5342,11953.0
2020-08-28 12:20:00,91.63,91.77,91.54,91.6,28407.0,90.6034,90.7418,90.5144,90.5737,28407.0
2020-08-28 12:25:00,91.64,91.66,91.4,91.45,22936.0,90.6133,90.6331,90.376,90.4254,22936.0
2020-08-28 12:30:00,91.44,91.44,91.15,91.19,25685.0,90.4155,90.4155,90.1288,90.1683,25685.0
2020-08-28 12:35:00,91.19,91.21,91.08,91.12,15328.0,90.1683,90.1881,90.0595,90.0991,15328.0
2020-08-28 12:40:00,91.15,91.38,91.15,91.37,18400.0,90.1288,90.3562,90.1288,90.3463,18400.0
2020-08-28 12:45:00,91.38,91.38,91.18,91.21,11056.0,90.3562,90.3562,90.1584,90.1881,11056.0
2020-08-28 12:50:00,91.19,91.24,91.12,91.2,14228.0,90.1683,90.2178,90.0991,90.1782,14228.0
2020-08-28 12:55:00,91.2,91.22,91.06,91.11,27020.0,90.1782,90.198,90.0398,90.0892,27020.0
2020-08-28 13:00:00,91.11,91.17,91.07,91.13,16612.0,90.0892,90.1485,90.0497,90.109,16612.0
2020-08-28 13:05:00,91.14,91.18,91.05,91.06,25622.0,90.1189,90.1584,90.0299,90.0398,25622.0
2020-08-28 13:10:00,91.08,91.21,90.94,90.94,82805.0,90.0595,90.1881,89.9211,89.9211,82805.0
2020-08-28 13:15:00,90.92,91.1,90.89,91.06,9382.0,89.9013,90.0793,89.8717,90.0398,9382.0
2020-08-28 13:20:00,91.07,91.17,91.07,91.07,12609.0,90.0497,90.1485,90.0497,90.0497,12609.0
2020-08-28 13:25:00,91.06,91.13,91.05,91.1,11520.0,90.0398,90.109,90.0299,90.0793,11520.0
2020-08-28 13:30:00,91.1,91.26,91.05,91.25,20586.0,90.0793,90.2375,90.0299,90.2276,20586.0
2020-08-28 13:35:00,91.25,91.27,91.15,91.19,19417.0,90.2276,90.2474,90.1288,90.1683,19417.0
2020-08-28 13:40:00,91.17,91.18,91.03,91.13,59404.0,90.1485,90.1584,90.0101,90.109,59404.0
2020-08-28 13:45:00,91.14,91.15,90.99,91.02,22923.0,90.1189,90.1288,89.9706,90.0002,22923.0
2020-08-28 13:50:00,91.03,91.15,91.03,91.14,17469.0,90.0101,90.1288,90.0101,90.1189,17469.0
2020-08-28 13:55:00,91.14,91.15,91.08,91.15,20690.0,90.1189,90.1288,90.0595,90.1288,20690.0
2020-08-28 14:00:00,91.15,91.18,91.08,91.17,34733.0,90.1288,90.1584,90.0595,90.1485,34733.0
2020-08-28 14:05:00,91.17,91.17,91.07,91.14,33797.0,90.1485,90.1485,90.0497,90.1189,33797.0
2020-08-28 14:10:00,91.14,91.18,91.1,91.14,42707.0,90.1189,90.1584,90.0793,90.1189,42707.0
2020-08-28 14:15:00,91.13,91.3,91.09,91.26,135037.0,90.109,90.2771,90.0694,90.2375,135037.0
2020-08-28 14:20:00,91.26,91.3,91.11,91.23,57721.0,90.2375,90.2771,90.0892,90.2079,57721.0
2020-08-28 14:25:00,91.27,91.46,91.27,91.44,18780.0,90.2474,90.4353,90.2474,90.4155,18780.0
2020-08-28 14:30:00,91.43,91.45,91.27,91.33,14426.0,90.4056,90.4254,90.2474,90.3067,14426.0
2020-08-28 14:35:00,91.33,91.44,91.32,91.42,11190.0,90.3067,90.4155,90.2969,90.3957,11190.0
2020-08-28 14:40:00,91.42,91.44,91.31,91.35,13246.0,90.3957,90.4155,90.287,90.3265,13246.0
2020-08-28 14:45:00,91.35,91.55,91.33,91.51,27116.0,90.3265,90.5243,90.3067,90.4847,27116.0
2020-08-28 14:50:00,91.51,91.52,91.45,91.5,13702.0,90.4847,90.4946,90.4254,90.4748,13702.0
2020-08-28 14:55:00,91.5,91.52,91.39,91.43,14362.0,90.4748,90.4946,90.3661,90.4056,14362.0
2020-08-28 15:00:00,91.44,91.46,91.35,91.46,20879.0,90.4155,90.4353,90.3265,90.4353,20879.0
2020-08-28 15:05:00,91.46,91.6,91.46,91.58,22691.0,90.4353,90.5737,90.4353,90.5539,22691.0
2020-08-28 15:10:00,91.59,91.7,91.59,91.68,25912.0,90.5638,90.6726,90.5638,90.6528,25912.0
2020-08-28 15:15:00,91.68,91.69,91.6,91.67,16521.0,90.6528,90.6627,90.5737,90.6429,16521.0
2020-08-28 15:20:00,91.69,91.77,91.66,91.73,24440.0,90.6627,90.7418,90.6331,90.7023,24440.0
2020-08-28 15:25:00,91.74,91.81,91.71,91.78,19075.0,90.7122,90.7814,90.6825,90.7517,19075.0
2020-08-28 15:30:00,91.79,92.0,91.79,91.99,28021.0,90.7616,90.9692,90.7616,90.9594,28021.0
2020-08-28 15:35:00,91.99,92.0,91.84,91.97,33018.0,90.9594,90.9692,90.811,90.9396,33018.0
2020-08-28 15:40:00,91.97,92.06,91.94,91.98,32573.0,90.9396,91.0286,90.9099,90.9495,32573.0
2020-08-28 15:45:00,91.99,92.0,91.9,91.9,42943.0,90.9594,90.9692,90.8704,90.8704,42943.0
2020-08-28 15:50:00,91.89,91.95,91.61,91.62,104645.0,90.8605,90.9198,90.5836,90.5935,104645.0
2020-08-28 15:55:00,91.62,91.77,91.57,91.77,218624.0,90.5935,90.7418,90.5441,90.7418,218624.0
2020-08-31 09:30:00,91.61,91.69,90.69,91.15,87417.0,90.5836,90.6627,89.6739,90.1288,87417.0
2020-08-31 09:35:00,91.06,91.4,90.87,91.21,23663.0,90.0398,90.376,89.8519,90.1881,23663.0
2020-08-31 09:40:00,91.25,91.5,90.56,90.56,35334.0,90.2276,90.4748,89.5454,89.5454,35334.0
2020-08-31 09:45:00,90.62,91.45,90.58,91.22,30627.0,89.6047,90.4254,89.5652,90.198,30627.0
2020-08-31 09:50:00,91.31,91.33,90.92,91.09,23331.0,90.287,90.3067,89.9013,90.0694,23331.0
2020-08-31 09:55:00,91.13,91.27,91.0,91.18,8457.0,90.109,90.2474,89.9804,90.1584,8457.0
2020-08-31 10:00:00,91.12,91.34,90.98,91.24,36729.0,90.0991,90.3166,89.9607,90.2178,36729.0
2020-08-31 10:05:00,91.24,91.24,90.85,90.86,24797.0,90.2178,90.2178,89.8321,89.842,24797.0
2020-08-31 10:10:00,90.82,90.96,90.8,90.9,13665.0,89.8025,89.9409,89.7827,89.8816,13665.0
2020-08-31 10:15:00,90.9,91.01,90.74,90.82,32508.0,89.8816,89.9903,89.7234,89.8025,32508.0
2020-08-31 10:20:00,90.79,90.9,90.51,90.52,61638.0,89.7728,89.8816,89.4959,89.5058,61638.0
2020-08-31 10:25:00,90.56,90.58,90.1,90.13,68151.0,89.5454,89.5652,89.0905,89.1202,68151.0
2020-08-31 10:30:00,90.14,90.5,90.09,90.34,44097.0,89.1301,89.486,89.0806,89.3278,44097.0
2020-08-31 10:35:00,90.32,90.79,90.28,90.75,20824.0,89.3081,89.7728,89.2685,89.7332,20824.0
2020-08-31 10:40:00,90.73,90.77,90.58,90.6,18040.0,89.7135,89.753,89.5652,89.5849,18040.0
2020-08-31 10:45:00,90.65,90.68,90.36,90.42,235432.0,89.6344,89.664,89.3476,89.4069,235432.0
2020-08-31 10:50:00,90.44,90.55,90.25,90.25,46045.0,89.4267,89.5355,89.2388,89.2388,46045.0
2020-08-31 10:55:00,90.21,90.24,89.95,90.18,14194.0,89.1993,89.229,88.9422,89.1696,14194.0
2020-08-31 11:00:00,90.17,90.52,90.13,90.4,12576.0,89.1597,89.5058,89.1202,89.3872,12576.0
2020-08-31 11:05:00,90.44,90.46,90.07,90.11,20866.0,89.4267,89.4465,89.0609,89.1004,20866.0
2020-08-31 11:10:00,90.11,90.28,90.06,90.25,6452.0,89.1004,89.2685,89.051,89.2388,6452.0
2020-08-31 11:15:00,90.26,90.26,89.99,90.05,23165.0,89.2487,89.2487,88.9818,89.0411,23165.0
2020-08-31 11:20:00,90.06,90.08,89.86,89.88,15017.0,89.051,89.0708,88.8532,88.873,15017.0
2020-08-31 11:25:00,89.88,89.93,89.8,89.84,7256.0,88.873,88.9224,88.7939,88.8334,7256.0
2020-08-31 11:30:00,89.81,90.0,89.78,90.0,4668.0,88.8038,88.9916,88.7741,88.9916,4668.0
2020-08-31 11:35:00,90.0,90.06,89.96,90.01,15189.0,88.9916,89.051,88.9521,89.0015,15189.0
2020-08-31 11:40:00,90.0,90.03,89.93,89.97,8508.0,88.9916,89.0213,88.9224,88.962,8508.0
2020-08-31 11:45:00,90.01,90.05,89.96,89.96,6670.0,89.0015,89.0411,88.9521,88.9521,6670.0
2020-08-31 11:50:00,90.01,90.12,89.83,89.97,57069.0,89.0015,89.1103,88.8236,88.962,57069.0
2020-08-31 11:55:00,89.97,89.99,89.9,89.94,11948.0,88.962,88.9818,88.8928,88.9323,11948.0
2020-08-31 12:00:00,89.94,90.03,89.93,89.95,7896.0,88.9323,89.0213,88.9224,88.9422,7896.0
2020-08-31 12:05:00,89.9,90.09,89.9,90.06,24046.0,88.8928,89.0806,88.8928,89.051,24046.0
2020-08-31 12:10:00,90.05,90.06,89.95,90.06,9504.0,89.0411,89.051,88.9422,89.051,9504.0
2020-08-31 12:15:00,90.1,90.18,89.88,89.98,58264.0,89.0905,89.1696,88.873,88.9719,58264.0
2020-08-31 12:20:00,90.01,90.09,89.97,90.03,15183.0,89.0015,89.0806,88.962,89.0213,15183.0
2020-08-31 12:25:00,90.04,90.05,89.9,89.96,10461.0,89.0312,89.0411,88.8928,88.9521,10461.0
2020-08-31 12:30:00,89.95,89.99,89.92,89.97,7349.0,88.9422,88.9818,88.9125,88.962,7349.0
2020-08-31 12:35:00,89.96,90.04,89.93,90.03,6906.0,88.9521,89.0312,88.9224,89.0213,6906.0
2020-08-31 12:40:00,90.04,90.1,90.01,90.05,17085.0,89.0312,89.0905,89.0015,89.0411,17085.0
2020-08-31 12:45:00,90.05,90.05,89.77,89.77,16426.0,89.0411,89.0411,88.7642,88.7642,16426.0
2020-08-31 12:50:00,89.78,89.9,89.76,89.87,5953.0,88.7741,88.8928,88.7543,88.8631,5953.0
2020-08-31 12:55:00,89.88,89.9,89.78,89.88,10408.0,88.873,88.8928,88.7741,88.873,10408.0
2020-08-31 13:00:00,89.86,89.89,89.65,89.7,23695.0,88.8532,88.8829,88.6456,88.695,23695.0
2020-08-31 13:05:00,89.71,89.71,89.48,89.62,55111.0,88.7049,88.7049,88.4775,88.6159,55111.0
2020-08-31 13:10:00,89.63,89.64,89.59,89.61,16186.0,88.6258,88.6357,88.5862,88.606,16186.0
2020-08-31 13:15:00,89.6,89.9,89.6,89.85,24544.0,88.5961,88.8928,88.5961,88.8433,24544.0
2020-08-31 13:20:00,89.84,89.98,89.81,89.86,9713.0,88.8334,88.9719,88.8038,88.8532,9713.0
2020-08-31 13:25:00,89.84,89.96,89.78,89.96,4413.0,88.8334,88.9521,88.7741,88.9521,4413.0
2020-08-31 13:30:00,89.93,90.06,89.93,89.96,13366.0,88.9224,89.051,88.9224,88.9521,13366.0
2020-08-31 13:35:00,89.96,90.01,89.96,90.0,8077.0,88.9521,89.0015,88.9521,88.9916,8077.0
2020-08-31 13:40:00,90.0,90.22,90.0,90.19,136500.0,88.9916,89.2092,88.9916,89.1795,136500.0
2020-08-31 13:45:00,90.17,90.44,90.16,90.38,9934.0,89.1597,89.4267,89.1499,89.3674,9934.0
2020-08-31 13:50:00,90.38,90.6,90.38,90.56,15347.0,89.3674,89.5849,89.3674,89.5454,15347.0
2020-08-31 13:55:00,90.55,90.67,90.55,90.67,6316.0,89.5355,89.6541,89.5355,89.6541,6316.0
2020-08-31 14:00:00,90.62,90.71,90.58,90.7,23355.0,89.6047,89.6937,89.5652,89.6838,23355.0
2020-08-31 14:05:00,90.7,90.74,90.64,90.71,19250.0,89.6838,89.7234,89.6245,89.6937,19250.0
2020-08-31 14:10:00,90.7,90.72,90.65,90.67,46775.0,89.6838,89.7036,89.6344,89.6541,46775.0
2020-08-31 14:15:00,90.67,90.71,90.61,90.69,151809.0,89.6541,89.6937,89.5948,89.6739,151809.0
2020-08-31 14:20:00,90.69,90.84,90.45,90.46,66026.0,89.6739,89.8222,89.4366,89.4465,66026.0
2020-08-31 14:25:00,90.43,90.47,90.34,90.44,14495.0,89.4168,89.4564,89.3278,89.4267,14495.0
2020-08-31 14:30:00,90.44,90.53,90.3,90.52,38261.0,89.4267,89.5157,89.2883,89.5058,38261.0
2020-08-31 14:35:00,90.53,90.57,90.31,90.31,36384.0,89.5157,89.5553,89.2982,89.2982,36384.0
2020-08-31 14:40:00,90.28,90.59,90.28,90.52,38802.0,89.2685,89.575,89.2685,89.5058,38802.0
2020-08-31 14:45:00,90.53,90.57,90.41,90.47,7194.0,89.5157,89.5553,89.3971,89.4564,7194.0
2020-08-31 14:50:00,90.48,90.49,90.42,90.44,5661.0,89.4663,89.4762,89.4069,89.4267,5661.0
2020-08-31 14:55:00,90.46,90.64,90.46,90.61,13427.0,89.4465,89.6245,89.4465,89.5948,13427.0
2020-08-31 15:00:00,90.63,90.63,90.51,90.54,14798.0,89.6146,89.6146,89.4959,89.5256,14798.0
2020-08-31 15:05:00,90.53,90.57,90.47,90.5,20142.0,89.5157,89.5553,89.4564,89.486,20142.0
2020-08-31 15:10:00,90.52,90.54,90.38,90.53,52780.0,89.5058,89.5256,89.3674,89.5157,52780.0
2020-08-31 15:15:00,90.53,90.58,90.47,90.58,20472.0,89.5157,89.5652,89.4564,89.5652,20472.0
2020-08-31 15:20:00,90.56,90.62,90.41,90.5,23131.0,89.5454,89.6047,89.3971,89.486,23131.0
2020-08-31 15:25:00,90.48,90.52,90.42,90.5,15310.0,89.4663,89.5058,89.4069,89.486,15310.0
2020-08-31 15:30:00,90.5,90.66,90.48,90.62,104949.0,89.486,89.6443,89.4663,89.6047,104949.0
2020-08-31 15:35:00,90.64,90.93,90.63,90.93,29330.0,89.6245,89.9112,89.6146,89.9112,29330.0
2020-08-31 15:40:00,90.93,90.93,90.71,90.8,27987.0,89.9112,89.9112,89.6937,89.7827,27987.0
2020-08-31 15:45:00,90.78,90.83,90.7,90.73,55127.0,89.7629,89.8123,89.6838,89.7135,55127.0
2020-08-31 15:50:00,90.71,90.84,90.64,90.73,171106.0,89.6937,89.8222,89.6245,89.7135,171106.0
2020-08-31 15:55:00,90.73,90.75,90.34,90.34,200853.0,89.7135,89.7332,89.3278,89.3278,200853.0
2020-09-01 09:30:00,89.62,89.82,89.03,89.42,40760.0,88.6159,88.8137,88.0325,88.4181,40760.0
2020-09-01 09:35:00,89.44,89.88,89.01,89.85,32842.0,88.4379,88.873,88.0127,88.8433,32842.0
2020-09-01 09:40:00,89.83,90.4,89.74,90.3,30041.0,88.8236,89.3872,88.7346,89.2883,30041.0
2020-09-01 09:45:00,90.3,91.0,90.24,90.96,32279.0,89.2883,89.9804,89.229,89.9409,32279.0
2020-09-01 09:50:00,90.99,91.15,90.86,91.12,17378.0,89.9706,90.1288,89.842,90.0991,17378.0
2020-09-01 09:55:00,91.12,91.39,91.04,91.32,20199.0,90.0991,90.3661,90.02,90.2969,20199.0
2020-09-01 10:00:00,91.39,91.58,91.29,91.46,14470.0,90.3661,90.5539,90.2672,90.4353,14470.0
2020-09-01 10:05:00,91.53,91.53,91.28,91.42,18647.0,90.5045,90.5045,90.2573,90.3957,18647.0
2020-09-01 10:10:00,91.48,91.6,91.29,91.58,110153.0,90.4551,90.5737,90.2672,90.5539,110153.0
2020-09-01 10:15:00,91.62,91.87,91.52,91.63,9858.0,90.5935,90.8407,90.4946,90.6034,9858.0
2020-09-01 10:20:00,91.64,92.07,91.64,92.03,11156.0,90.6133,91.0385,90.6133,90.9989,11156.0
2020-09-01 10:25:00,92.11,92.16,91.92,91.97,6423.0,91.078,91.1274,90.8901,90.9396,6423.0
2020-09-01 10:30:00,92.0,92.07,91.66,91.89,19783.0,90.9692,91.0385,90.6331,90.8605,19783.0
2020-09-01 10:35:00,92.01,92.01,91.7,91.74,6400.0,90.9791,90.9791,90.6726,90.7122,6400.0
2020-09-01 10:40:00,91.76,91.92,91.75,91.76,6007.0,90.7319,90.8901,90.722,90.7319,6007.0
2020-09-01 10:45:00,91.76,91.78,91.52,91.61,8406.0,90.7319,90.7517,90.4946,90.5836,8406.0
2020-09-01 10:50:00,91.63,91.71,91.51,91.51,10480.0,90.6034,90.6825,90.4847,90.4847,10480.0
2020-09-01 10:55:00,91.55,91.66,91.45,91.48,8544.0,90.5243,90.6331,90.4254,90.4551,8544.0
2020-09-01 11:00:00,91.5,91.5,91.19,91.31,11362.0,90.4748,90.4748,90.1683,90.287,11362.0
2020-09-01 11:05:00,91.33,91.56,91.32,91.53,11777.0,90.3067,90.5342,90.2969,90.5045,11777.0
2020-09-01 11:10:00,91.46,91.5,91.29,91.29,4792.0,90.4353,90.4748,90.2672,90.2672,4792.0
2020-09-01 11:15:00,91.35,91.53,91.31,91.43,10375.0,90.3265,90.5045,90.287,90.4056,10375.0
2020-09-01 11:20:00,91.45,91.6,91.34,91.37,11591.0,90.4254,90.5737,90.3166,90.3463,11591.0
2020-09-01 11:25:00,91.4,91.46,91.34,91.36,5687.0,90.376,90.4353,90.3166,90.3364,5687.0
2020-09-01 11:30:00,91.27,91.6,91.27,91.6,5356.0,90.2474,90.5737,90.2474,90.5737,5356.0
2020-09-01 11:35:00,91.57,91.7,91.47,91.5,5930.0,90.5441,90.6726,90.4452,90.4748,5930.0
2020-09-01 11:40:00,91.51,91.51,91.34,91.44,6320.0,90.4847,90.4847,90.3166,90.4155,6320.0
2020-09-01 11:45:00,91.38,91.38,91.17,91.22,4310.0,90.3562,90.3562,90.1485,90.198,4310.0
2020-09-01 11:50:00,91.26,91.4,91.19,91.39,4494.0,90.2375,90.376,90.1683,90.3661,4494.0
2020-09-01 11:55:00,91.38,91.41,91.18,91.2,12154.0,90.3562,90.3859,90.1584,90.1782,12154.0
2020-09-01 12:00:00,91.2,91.22,91.07,91.2,18849.0,90.1782,90.198,90.0497,90.1782,18849.0
2020-09-01 12:05:00,91.22,91.22,91.11,91.2,4350.0,90.198,90.198,90.0892,90.1782,4350.0
2020-09-01 12:10:00,91.16,91.17,91.0,91.06,3785.0,90.1387,90.1485,89.9804,90.0398,3785.0
2020-09-01 12:15:00,91.05,91.08,90.99,90.99,10657.0,90.0299,90.0595,89.9706,89.9706,10657.0
2020-09-01 12:20:00,90.97,91.07,90.96,91.05,8835.0,89.9508,90.0497,89.9409,90.0299,8835.0
2020-09-01 12:25:00,91.05,91.09,90.94,90.96,7098.0,90.0299,90.0694,89.9211,89.9409,7098.0
2020-09-01 12:30:00,90.94,91.08,90.93,91.07,5203.0,89.9211,90.0595,89.9112,90.0497,5203.0
2020-09-01 12:35:00,91.06,91.09,91.01,91.06,4258.0,90.0398,90.0694,89.9903,90.0398,4258.0
2020-09-01 12:40:00,91.1,91.16,91.06,91.13,2636.0,90.0793,90.1387,90.0398,90.109,2636.0
2020-09-01 12:45:00,91.11,91.13,90.97,90.99,6049.0,90.0892,90.109,89.9508,89.9706,6049.0
2020-09-01 12:50:00,90.99,91.1,90.99,91.09,3659.0,89.9706,90.0793,89.9706,90.0694,3659.0
2020-09-01 12:55:00,91.09,91.14,91.06,91.13,3948.0,90.0694,90.1189,90.0398,90.109,3948.0
2020-09-01 13:00:00,91.11,91.12,91.0,91.04,3887.0,90.0892,90.0991,89.9804,90.02,3887.0
2020-09-01 13:05:00,91.01,91.09,91.0,91.09,4873.0,89.9903,90.0694,89.9804,90.0694,4873.0
2020-09-01 13:10:00,91.1,91.15,91.08,91.13,3534.0,90.0793,90.1288,90.0595,90.109,3534.0
2020-09-01 13:15:00,91.11,91.13,90.94,90.94,9069.0,90.0892,90.109,89.9211,89.9211,9069.0
2020-09-01 13:20:00,90.91,90.91,90.77,90.81,6287.0,89.8915,89.8915,89.753,89.7926,6287.0
2020-09-01 13:25:00,90.8,90.9,90.8,90.9,3597.0,89.7827,89.8816,89.7827,89.8816,3597.0
2020-09-01 13:30:00,90.9,90.92,90.87,90.91,3214.0,89.8816,89.9013,89.8519,89.8915,3214.0
2020-09-01 13:35:00,90.91,91.01,90.91,91.0,17054.0,89.8915,89.9903,89.8915,89.9804,17054.0
2020-09-01 13:40:00,91.01,91.15,90.96,91.12,9248.0,89.9903,90.1288,89.9409,90.0991,9248.0
2020-09-01 13:45:00,91.11,91.2,91.1,91.2,5206.0,90.0892,90.1782,90.0793,90.1782,5206.0
2020-09-01 13:50:00,91.19,91.3,91.18,91.25,17109.0,90.1683,90.2771,90.1584,90.2276,17109.0
2020-09-01 13:55:00,91.25,91.38,91.24,91.27,9401.0,90.2276,90.3562,90.2178,90.2474,9401.0
2020-09-01 14:00:00,91.28,91.32,91.23,91.32,12738.0,90.2573,90.2969,90.2079,90.2969,12738.0
2020-09-01 14:05:00,91.28,91.31,91.25,91.28,5506.0,90.2573,90.287,90.2276,90.2573,5506.0
2020-09-01 14:10:00,91.28,91.28,91.17,91.19,10202.0,90.2573,90.2573,90.1485,90.1683,10202.0
2020-09-01 14:15:00,91.2,91.27,91.2,91.22,8803.0,90.1782,90.2474,90.1782,90.198,8803.0
2020-09-01 14:20:00,91.22,91.22,91.15,91.2,3038.0,90.198,90.198,90.1288,90.1782,3038.0
2020-09-01 14:25:00,91.16,91.23,91.13,91.23,7701.0,90.1387,90.2079,90.109,90.2079,7701.0
2020-09-01 14:30:00,91.22,91.37,91.2,91.33,15820.0,90.198,90.3463,90.1782,90.3067,15820.0
2020-09-01 14:35:00,91.3,91.32,91.15,91.17,14149.0,90.2771,90.2969,90.1288,90.1485,14149.0
2020-09-01 14:40:00,91.17,91.23,91.14,91.15,7240.0,90.1485,90.2079,90.1189,90.1288,7240.0
2020-09-01 14:45:00,91.13,91.14,91.02,91.08,7056.0,90.109,90.1189,90.0002,90.0595,7056.0
2020-09-01 14:50:00,91.08,91.11,91.0,91.02,11203.0,90.0595,90.0892,89.9804,90.0002,11203.0
2020-09-01 14:55:00,91.0,91.14,90.97,91.13,6354.0,89.9804,90.1189,89.9508,90.109,6354.0
2020-09-01 15:00:00,91.14,91.18,91.09,91.09,7406.0,90.1189,90.1584,90.0694,90.0694,7406.0
2020-09-01 15:05:00,91.07,91.22,91.07,91.18,7537.0,90.0497,90.198,90.0497,90.1584,7537.0
2020-09-01 15:10:00,91.18,91.23,91.13,91.14,6914.0,90.1584,90.2079,90.109,90.1189,6914.0
2020-09-01 15:15:00,91.12,91.24,91.11,91.23,5257.0,90.0991,90.2178,90.0892,90.2079,5257.0
2020-09-01 15:20:00,91.25,91.27,91.19,91.25,9196.0,90.2276,90.2474,90.1683,90.2276,9196.0
2020-09-01 15:25:00,91.26,91.32,91.24,91.24,13664.0,90.2375,90.2969,90.2178,90.2178,13664.0
2020-09-01 15:30:00,91.27,91.3,91.24,91.28,16003.0,90.2474,90.2771,90.2178,90.2573,16003.0
2020-09-01 15:35:00,91.27,91.33,91.21,91.25,16178.0,90.2474,90.3067,90.1881,90.2276,16178.0
2020-09-01 15:40:00,91.26,91.48,91.26,91.42,14639.0,90.2375,90.4551,90.2375,90.3957,14639.0
2020-09-01 15:45:00,91.42,91.54,91.39,91.44,31256.0,90.3957,90.5144,90.3661,90.4155,31256.0
2020-09-01 15:50:00,91.46,91.72,91.44,91.7,53995.0,90.4353,90.6924,90.4155,90.6726,53995.0
2020-09-01 15:55:00,91.72,91.84,91.63,91.71,120365.0,90.6924,90.811,90.6034,90.6825,120365.0
2020-09-02 09:30:00,91.89,91.97,91.37,91.52,24928.0,90.8605,90.9396,90.3463,90.4946,24928.0
2020-09-02 09:35:00,91.48,91.66,91.31,91.34,33867.0,90.4551,90.6331,90.287,90.3166,33867.0
2020-09-02 09:40:00,91.41,91.49,91.11,91.15,6531.0,90.3859,90.465,90.0892,90.1288,6531.0
2020-09-02 09:45:00,91.11,91.49,91.11,91.24,18338.0,90.0892,90.465,90.0892,90.2178,18338.0
2020-09-02 09:50:00,91.19,91.33,91.07,91.19,15182.0,90.1683,90.3067,90.0497,90.1683,15182.0
2020-09-02 09:55:00,91.19,91.28,90.89,91.03,17422.0,90.1683,90.2573,89.8717,90.0101,17422.0
2020-09-02 10:00:00,91.02,91.09,90.81,90.9,27327.0,90.0002,90.0694,89.7926,89.8816,27327.0
2020-09-02 10:05:00,90.88,90.99,90.84,90.96,10843.0,89.8618,89.9706,89.8222,89.9409,10843.0
2020-09-02 10:10:00,90.97,91.03,90.88,91.0,17734.0,89.9508,90.0101,89.8618,89.9804,17734.0
2020-09-02 10:15:00,91.0,91.07,90.95,90.98,52851.0,89.9804,90.0497,89.931,89.9607,52851.0
2020-09-02 10:20:00,90.96,90.97,90.69,90.79,20267.0,89.9409,89.9508,89.6739,89.7728,20267.0
2020-09-02 10:25:00,90.81,90.87,90.66,90.87,33911.0,89.7926,89.8519,89.6443,89.8519,33911.0
2020-09-02 10:30:00,91.01,91.1,90.87,90.91,41718.0,89.9903,90.0793,89.8519,89.8915,41718.0
2020-09-02 10:35:00,90.91,91.11,90.74,90.92,91664.0,89.8915,90.0892,89.7234,89.9013,91664.0
2020-09-02 10:40:00,90.97,91.04,90.52,90.55,42884.0,89.9508,90.02,89.5058,89.5355,42884.0
2020-09-02 10:45:00,90.53,90.6,90.42,90.52,16034.0,89.5157,89.5849,89.4069,89.5058,16034.0
2020-09-02 10:50:00,90.54,90.61,90.38,90.58,22507.0,89.5256,89.5948,89.3674,89.5652,22507.0
2020-09-02 10:55:00,90.61,90.68,90.53,90.55,5483.0,89.5948,89.664,89.5157,89.5355,5483.0
2020-09-02 11:00:00,90.6,90.75,90.55,90.62,11643.0,89.5849,89.7332,89.5355,89.6047,11643.0
2020-09-02 11:05:00,90.62,90.74,90.6,90.63,9032.0,89.6047,89.7234,89.5849,89.6146,9032.0
2020-09-02 11:10:00,90.61,90.92,90.6,90.89,13136.0,89.5948,89.9013,89.5849,89.8717,13136.0
2020-09-02 11:15:00,90.91,90.91,90.79,90.89,5840.0,89.8915,89.8915,89.7728,89.8717,5840.0
2020-09-02 11:20:00,90.91,90.91,90.64,90.81,9720.0,89.8915,89.8915,89.6245,89.7926,9720.0
2020-09-02 11:25:00,90.81,90.89,90.72,90.83,14778.0,89.7926,89.8717,89.7036,89.8123,14778.0
2020-09-02 11:30:00,90.83,90.9,90.81,90.81,48069.0,89.8123,89.8816,89.7926,89.7926,48069.0
2020-09-02 11:35:00,90.81,90.88,90.68,90.68,28907.0,89.7926,89.8618,89.664,89.664,28907.0
2020-09-02 11:40:00,90.63,90.71,90.54,90.62,24094.0,89.6146,89.6937,89.5256,89.6047,24094.0
2020-09-02 11:45:00,90.61,90.69,90.54,90.69,15510.0,89.5948,89.6739,89.5256,89.6739,15510.0
2020-09-02 11:50:00,90.74,90.98,90.74,90.91,26938.0,89.7234,89.9607,89.7234,89.8915,26938.0
2020-09-02 11:55:00,90.91,90.91,90.72,90.72,10181.0,89.8915,89.8915,89.7036,89.7036,10181.0
2020-09-02 12:00:00,90.68,90.74,90.63,90.69,6572.0,89.664,89.7234,89.6146,89.6739,6572.0
2020-09-02 12:05:00,90.71,90.82,90.67,90.71,29915.0,89.6937,89.8025,89.6541,89.6937,29915.0
2020-09-02 12:10:00,90.7,91.03,90.7,90.97,14672.0,89.6838,90.0101,89.6838,89.9508,14672.0
2020-09-02 12:15:00,90.97,91.07,90.97,90.97,7458.0,89.9508,90.0497,89.9508,89.9508,7458.0
2020-09-02 12:20:00,90.95,91.04,90.9,90.97,4893.0,89.931,90.02,89.8816,89.9508,4893.0
2020-09-02 12:25:00,90.94,91.05,90.94,90.99,27879.0,89.9211,90.0299,89.9211,89.9706,27879.0
2020-09-02 12:30:00,90.98,91.0,90.8,90.91,7525.0,89.9607,89.9804,89.7827,89.8915,7525.0
2020-09-02 12:35:00,90.9,91.01,90.86,90.94,124297.0,89.8816,89.9903,89.842,89.9211,124297.0
2020-09-02 12:40:00,90.93,91.08,90.9,91.08,12431.0,89.9112,90.0595,89.8816,90.0595,12431.0
2020-09-02 12:45:00,91.13,91.13,90.92,90.97,22953.0,90.109,90.109,89.9013,89.9508,22953.0
2020-09-02 12:50:00,90.97,91.0,90.9,90.94,11418.0,89.9508,89.9804,89.8816,89.9211,11418.0
2020-09-02 12:55:00,90.93,90.96,90.92,90.94,20816.0,89.9112,89.9409,89.9013,89.9211,20816.0
2020-09-02 13:00:00,90.93,91.01,90.76,90.77,61461.0,89.9112,89.9903,89.7431,89.753,61461.0
2020-09-02 13:05:00,90.76,90.82,90.71,90.74,7381.0,89.7431,89.8025,89.6937,89.7234,7381.0
2020-09-02 13:10:00,90.75,90.79,90.7,90.79,8929.0,89.7332,89.7728,89.6838,89.7728,8929.0
2020-09-02 13:15:00,90.78,91.02,90.76,91.01,27062.0,89.7629,90.0002,89.7431,89.9903,27062.0
2020-09-02 13:20:00,91.01,91.05,90.98,91.05,16560.0,89.9903,90.0299,89.9607,90.0299,16560.0
2020-09-02 13:25:00,91.04,91.08,90.97,91.06,12524.0,90.02,90.0595,89.9508,90.0398,12524.0
2020-09-02 13:30:00,91.07,91.1,90.88,90.97,60794.0,90.0497,90.0793,89.8618,89.9508,60794.0
2020-09-02 13:35:00,90.94,91.03,90.82,90.96,37284.0,89.9211,90.0101,89.8025,89.9409,37284.0
2020-09-02 13:40:00,90.96,91.13,90.88,91.01,159604.0,89.9409,90.109,89.8618,89.9903,159604.0
2020-09-02 13:45:00,90.99,91.03,90.86,90.91,78390.0,89.9706,90.0101,89.842,89.8915,78390.0
2020-09-02 13:50:00,90.9,91.03,90.89,90.95,95044.0,89.8816,90.0101,89.8717,89.931,95044.0
2020-09-02 13:55:00,90.97,91.02,90.89,90.99,223905.0,89.9508,90.0002,89.8717,89.9706,223905.0
2020-09-02 14:00:00,90.98,90.98,90.56,90.56,22479.0,89.9607,89.9607,89.5454,89.5454,22479.0
2020-09-02 14:05:00,90.58,90.94,90.52,90.84,45629.0,89.5652,89.9211,89.5058,89.8222,45629.0
2020-09-02 14:10:00,90.81,90.81,90.64,90.8,19975.0,89.7926,89.7926,89.6245,89.7827,19975.0
2020-09-02 14:15:00,90.8,90.97,90.63,90.93,31543.0,89.7827,89.9508,89.6146,89.9112,31543.0
2020-09-02 14:20:00,90.94,90.97,90.86,90.91,22260.0,89.9211,89.9508,89.842,89.8915,22260.0
2020-09-02 14:25:00,90.91,90.93,90.86,90.9,18276.0,89.8915,89.9112,89.842,89.8816,18276.0
2020-09-02 14:30:00,90.89,90.94,90.86,90.92,9723.0,89.8717,89.9211,89.842,89.9013,9723.0
2020-09-02 14:35:00,90.9,91.0,90.86,90.9,33172.0,89.8816,89.9804,89.842,89.8816,33172.0
2020-09-02 14:40:00,90.89,90.95,90.87,90.91,18808.0,89.8717,89.931,89.8519,89.8915,18808.0
2020-09-02 14:45:00,90.92,90.99,90.9,90.92,42435.0,89.9013,89.9706,89.8816,89.9013,42435.0
2020-09-02 14:50:00,90.92,90.94,90.86,90.91,16938.0,89.9013,89.9211,89.842,89.8915,16938.0
2020-09-02 14:55:00,90.9,91.0,90.88,90.96,26600.0,89.8816,89.9804,89.8618,89.9409,26600.0
2020-09-02 15:00:00,90.97,91.02,90.95,90.97,53835.0,89.9508,90.0002,89.931,89.9508,53835.0
2020-09-02 15:05:00,90.97,90.99,90.85,90.89,101646.0,89.9508,89.9706,89.8321,89.8717,101646.0
2020-09-02 15:10:00,90.9,91.15,90.88,91.13,38216.0,89.8816,90.1288,89.8618,90.109,38216.0
2020-09-02 15:15:00,91.12,91.3,91.07,91.23,151065.0,90.0991,90.2771,90.0497,90.2079,151065.0
2020-09-02 15:20:00,91.23,91.55,91.05,91.54,403996.0,90.2079,90.5243,90.0299,90.5144,403996.0
2020-09-02 15:25:00,91.53,91.58,91.36,91.44,42105.0,90.5045,90.5539,90.3364,90.4155,42105.0
2020-09-02 15:30:00,91.45,91.48,91.34,91.39,29720.0,90.4254,90.4551,90.3166,90.3661,29720.0
2020-09-02 15:35:00,91.4,91.45,91.33,91.45,33426.0,90.376,90.4254,90.3067,90.4254,33426.0
2020-09-02 15:40:00,91.44,91.58,91.44,91.57,47877.0,90.4155,90.5539,90.4155,90.5441,47877.0
2020-09-02 15:45:00,91.57,91.69,91.56,91.67,36375.0,90.5441,90.6627,90.5342,90.6429,36375.0
2020-09-02 15:50:00,91.67,91.67,91.45,91.66,65354.0,90.6429,90.6429,90.4254,90.6331,65354.0
2020-09-02 15:55:00,91.66,91.66,91.26,91.29,145068.0,90.6331,90.6331,90.2375,90.2672,145068.0
2020-09-03 09:30:00,91.93,92.5,91.77,92.23,94305.0,90.9,91.4636,90.7418,91.1967,94305.0
2020-09-03 09:35:00,92.14,92.59,92.01,92.47,74895.0,91.1077,91.5526,90.9791,91.434,74895.0
2020-09-03 09:40:00,92.54,92.87,92.11,92.55,64788.0,91.5032,91.8295,91.078,91.5131,64788.0
2020-09-03 09:45:00,92.7,93.27,92.57,93.27,48912.0,91.6614,92.225,91.5329,92.225,48912.0
2020-09-03 09:50:00,93.22,93.26,92.81,93.01,21082.0,92.1756,92.2151,91.7702,91.9679,21082.0
2020-09-03 09:55:00,93.04,93.22,92.73,92.93,21071.0,91.9976,92.1756,91.6911,91.8888,21071.0
2020-09-03 10:00:00,92.89,93.55,92.88,93.51,98120.0,91.8493,92.5019,91.8394,92.4623,98120.0
2020-09-03 10:05:00,93.54,93.66,93.13,93.18,63049.0,92.492,92.6106,92.0866,92.136,63049.0
2020-09-03 10:10:00,93.17,93.69,93.17,93.64,49662.0,92.1261,92.6403,92.1261,92.5909,49662.0
2020-09-03 10:15:00,93.67,93.85,93.56,93.77,32636.0,92.6205,92.7985,92.5118,92.7194,32636.0
2020-09-03 10:20:00,93.81,93.81,92.71,92.71,30866.0,92.759,92.759,91.6713,91.6713,30866.0
2020-09-03 10:25:00,92.74,93.03,92.58,92.63,30368.0,91.7009,91.9877,91.5427,91.5922,30368.0
2020-09-03 10:30:00,92.66,92.78,92.43,92.53,34208.0,91.6218,91.7405,91.3944,91.4933,34208.0
2020-09-03 10:35:00,92.46,92.49,91.69,91.82,35435.0,91.4241,91.4538,90.6627,90.7913,35435.0
2020-09-03 10:40:00,91.91,92.04,91.67,91.81,28561.0,90.8802,91.0088,90.6429,90.7814,28561.0
2020-09-03 10:45:00,91.8,91.82,91.4,91.44,27077.0,90.7715,90.7913,90.376,90.4155,27077.0
2020-09-03 10:50:00,91.29,91.67,91.24,91.64,35485.0,90.2672,90.6429,90.2178,90.6133,35485.0
2020-09-03 10:55:00,91.59,91.7,91.39,91.56,18786.0,90.5638,90.6726,90.3661,90.5342,18786.0
2020-09-03 11:00:00,91.59,91.65,91.4,91.63,31244.0,90.5638,90.6232,90.376,90.6034,31244.0
2020-09-03 11:05:00,91.65,91.83,91.22,91.38,31228.0,90.6232,90.8011,90.198,90.3562,31228.0
2020-09-03 11:10:00,91.33,91.56,91.27,91.33,22136.0,90.3067,90.5342,90.2474,90.3067,22136.0
2020-09-03 11:15:00,91.33,91.38,90.56,90.61,26639.0,90.3067,90.3562,89.5454,89.5948,26639.0
2020-09-03 11:20:00,90.64,90.98,90.31,90.77,27409.0,89.6245,89.9607,89.2982,89.753,27409.0
2020-09-03 11:25:00,90.62,91.04,90.6,90.86,18486.0,89.6047,90.02,89.5849,89.842,18486.0
2020-09-03 11:30:00,90.87,91.31,90.84,91.25,11713.0,89.8519,90.287,89.8222,90.2276,11713.0
2020-09-03 11:35:00,91.26,91.51,90.9,91.42,15755.0,90.2375,90.4847,89.8816,90.3957,15755.0
2020-09-03 11:40:00,91.51,91.77,91.5,91.59,14605.0,90.4847,90.7418,90.4748,90.5638,14605.0
2020-09-03 11:45:00,91.53,91.72,91.45,91.56,12386.0,90.5045,90.6924,90.4254,90.5342,12386.0
2020-09-03 11:50:00,91.62,91.76,91.5,91.75,8565.0,90.5935,90.7319,90.4748,90.722,8565.0
2020-09-03 11:55:00,91.72,91.75,91.46,91.6,15908.0,90.6924,90.722,90.4353,90.5737,15908.0
2020-09-03 12:00:00,91.56,91.64,91.35,91.59,9650.0,90.5342,90.6133,90.3265,90.5638,9650.0
2020-09-03 12:05:00,91.63,91.96,91.53,91.88,14987.0,90.6034,90.9297,90.5045,90.8506,14987.0
2020-09-03 12:10:00,91.87,92.03,91.81,91.85,11520.0,90.8407,90.9989,90.7814,90.8209,11520.0
2020-09-03 12:15:00,91.88,92.03,91.72,91.97,10927.0,90.8506,90.9989,90.6924,90.9396,10927.0
2020-09-03 12:20:00,91.94,92.0,91.82,91.84,10221.0,90.9099,90.9692,90.7913,90.811,10221.0
2020-09-03 12:25:00,91.81,91.92,91.67,91.85,8890.0,90.7814,90.8901,90.6429,90.8209,8890.0
2020-09-03 12:30:00,91.82,91.94,91.6,91.6,13415.0,90.7913,90.9099,90.5737,90.5737,13415.0
2020-09-03 12:35:00,91.56,91.98,91.54,91.92,10424.0,90.5342,90.9495,90.5144,90.8901,10424.0
2020-09-03 12:40:00,91.88,91.92,91.64,91.64,9990.0,90.8506,90.8901,90.6133,90.6133,9990.0
2020-09-03 12:45:00,91.65,91.81,91.42,91.49,13175.0,90.6232,90.7814,90.3957,90.465,13175.0
2020-09-03 12:50:00,91.5,91.61,91.25,91.48,11335.0,90.4748,90.5836,90.2276,90.4551,11335.0
2020-09-03 12:55:00,91.47,91.72,91.42,91.49,13723.0,90.4452,90.6924,90.3957,90.465,13723.0
2020-09-03 13:00:00,91.5,91.56,91.23,91.24,9700.0,90.4748,90.5342,90.2079,90.2178,9700.0
2020-09-03 13:05:00,91.36,91.82,91.36,91.71,6436.0,90.3364,90.7913,90.3364,90.6825,6436.0
2020-09-03 13:10:00,91.69,92.0,91.69,91.94,13430.0,90.6627,90.9692,90.6627,90.9099,13430.0
2020-09-03 13:15:00,91.91,91.92,91.58,91.58,13231.0,90.8802,90.8901,90.5539,90.5539,13231.0
2020-09-03 13:20:00,91.62,91.76,91.47,91.72,9047.0,90.5935,90.7319,90.4452,90.6924,9047.0
2020-09-03 13:25:00,91.65,91.92,91.54,91.92,6683.0,90.6232,90.8901,90.5144,90.8901,6683.0
2020-09-03 13:30:00,91.88,91.88,91.3,91.45,10230.0,90.8506,90.8506,90.2771,90.4254,10230.0
2020-09-03 13:35:00,91.45,91.59,91.36,91.37,5624.0,90.4254,90.5638,90.3364,90.3463,5624.0
2020-09-03 13:40:00,91.44,91.62,91.39,91.61,8006.0,90.4155,90.5935,90.3661,90.5836,8006.0
2020-09-03 13:45:00,91.61,91.74,91.56,91.59,9165.0,90.5836,90.7122,90.5342,90.5638,9165.0
2020-09-03 13:50:00,91.59,91.88,91.59,91.84,14125.0,90.5638,90.8506,90.5638,90.811,14125.0
2020-09-03 13:55:00,91.82,91.94,91.75,91.76,16841.0,90.7913,90.9099,90.722,90.7319,16841.0
2020-09-03 14:00:00,91.74,91.78,91.46,91.72,55731.0,90.7122,90.7517,90.4353,90.6924,55731.0
2020-09-03 14:05:00,91.7,91.78,91.58,91.64,14820.0,90.6726,90.7517,90.5539,90.6133,14820.0
2020-09-03 14:10:00,91.67,91.81,91.47,91.56,10795.0,90.6429,90.7814,90.4452,90.5342,10795.0
2020-09-03 14:15:00,91.59,91.59,91.36,91.38,7330.0,90.5638,90.5638,90.3364,90.3562,7330.0
2020-09-03 14:20:00,91.38,91.5,91.37,91.39,10650.0,90.3562,90.4748,90.3463,90.3661,10650.0
2020-09-03 14:25:00,91.4,91.63,91.31,91.5,19444.0,90.376,90.6034,90.287,90.4748,19444.0
2020-09-03 14:30:00,91.48,91.8,91.46,91.72,13180.0,90.4551,90.7715,90.4353,90.6924,13180.0
2020-09-03 14:35:00,91.69,91.82,91.63,91.65,32225.0,90.6627,90.7913,90.6034,90.6232,32225.0
2020-09-03 14:40:00,91.63,91.69,91.4,91.47,7290.0,90.6034,90.6627,90.376,90.4452,7290.0
2020-09-03 14:45:00,91.46,91.53,91.38,91.47,13198.0,90.4353,90.5045,90.3562,90.4452,13198.0
2020-09-03 14:50:00,91.47,91.58,91.38,91.47,12485.0,90.4452,90.5539,90.3562,90.4452,12485.0
2020-09-03 14:55:00,91.49,91.49,91.25,91.25,13498.0,90.465,90.465,90.2276,90.2276,13498.0
2020-09-03 15:00:00,91.23,91.36,91.1,91.12,13191.0,90.2079,90.3364,90.0793,90.0991,13191.0
2020-09-03 15:05:00,91.19,91.43,91.12,91.29,16322.0,90.1683,90.4056,90.0991,90.2672,16322.0
2020-09-03 15:10:00,91.29,91.46,91.11,91.46,13427.0,90.2672,90.4353,90.0892,90.4353,13427.0
2020-09-03 15:15:00,91.44,91.53,91.24,91.25,15618.0,90.4155,90.5045,90.2178,90.2276,15618.0
2020-09-03 15:20:00,91.23,91.25,90.84,90.85,21375.0,90.2079,90.2276,89.8222,89.8321,21375.0
2020-09-03 15:25:00,90.82,91.06,90.77,90.85,20987.0,89.8025,90.0398,89.753,89.8321,20987.0
2020-09-03 15:30:00,90.84,91.07,90.78,90.78,27025.0,89.8222,90.0497,89.7629,89.7629,27025.0
2020-09-03 15:35:00,90.77,91.25,90.77,91.13,25374.0,89.753,90.2276,89.753,90.109,25374.0
2020-09-03 15:40:00,91.13,91.28,90.96,91.23,26180.0,90.109,90.2573,89.9409,90.2079,26180.0
2020-09-03 15:45:00,91.27,91.27,90.77,90.88,35201.0,90.2474,90.2474,89.753,89.8618,35201.0
2020-09-03 15:50:00,90.89,91.38,90.75,91.27,42440.0,89.8717,90.3562,89.7332,90.2474,42440.0
2020-09-03 15:55:00,91.23,91.49,91.23,91.39,110013.0,90.2079,90.465,90.2079,90.3661,110013.0
2020-09-04 09:30:00,92.68,93.09,92.37,93.09,40129.0,91.6416,92.047,91.3351,92.047,40129.0
2020-09-04 09:35:00,93.24,93.36,92.77,92.82,16912.0,92.1953,92.314,91.7306,91.7801,16912.0
2020-09-04 09:40:00,92.97,93.19,92.86,92.92,17019.0,91.9284,92.1459,91.8196,91.8789,17019.0
2020-09-04 09:45:00,93.03,93.39,92.85,92.99,10640.0,91.9877,92.3437,91.8097,91.9481,10640.0
2020-09-04 09:50:00,92.93,93.13,92.26,92.4,36232.0,91.8888,92.0866,91.2263,91.3648,36232.0
2020-09-04 09:55:00,92.37,92.5,92.0,92.09,13479.0,91.3351,91.4636,90.9692,91.0582,13479.0
2020-09-04 10:00:00,92.31,92.59,92.22,92.53,38572.0,91.2758,91.5526,91.1868,91.4933,38572.0
2020-09-04 10:05:00,92.56,92.87,92.54,92.77,59253.0,91.523,91.8295,91.5032,91.7306,59253.0
2020-09-04 10:10:00,92.74,92.81,92.39,92.47,19379.0,91.7009,91.7702,91.3549,91.434,19379.0
2020-09-04 10:15:00,92.39,92.59,92.02,92.25,15566.0,91.3549,91.5526,90.989,91.2164,15566.0
2020-09-04 10:20:00,92.13,92.46,92.0,92.24,10404.0,91.0978,91.4241,90.9692,91.2066,10404.0
2020-09-04 10:25:00,92.25,92.48,92.01,92.04,13186.0,91.2164,91.4439,90.9791,91.0088,13186.0
2020-09-04 10:30:00,92.01,92.36,91.97,92.03,20472.0,90.9791,91.3252,90.9396,90.9989,20472.0
2020-09-04 10:35:00,92.01,92.08,91.53,91.83,18047.0,90.9791,91.0483,90.5045,90.8011,18047.0
2020-09-04 10:40:00,91.76,91.85,91.12,91.13,15377.0,90.7319,90.8209,90.0991,90.109,15377.0
2020-09-04 10:45:00,91.19,91.94,91.12,91.94,162140.0,90.1683,90.9099,90.0991,90.9099,162140.0
2020-09-04 10:50:00,91.9,92.07,91.55,91.79,26155.0,90.8704,91.0385,90.5243,90.7616,26155.0
2020-09-04 10:55:00,91.81,91.91,91.56,91.56,25046.0,90.7814,90.8802,90.5342,90.5342,25046.0
2020-09-04 11:00:00,91.55,91.65,91.28,91.41,18439.0,90.5243,90.6232,90.2573,90.3859,18439.0
2020-09-04 11:05:00,91.46,91.47,90.86,90.93,29347.0,90.4353,90.4452,89.842,89.9112,29347.0
2020-09-04 11:10:00,90.92,91.12,90.75,91.12,20954.0,89.9013,90.0991,89.7332,90.0991,20954.0
2020-09-04 11:15:00,91.08,91.16,90.86,91.05,16829.0,90.0595,90.1387,89.842,90.0299,16829.0
2020-09-04 11:20:00,91.05,91.09,90.82,90.97,19767.0,90.0299,90.0694,89.8025,89.9508,19767.0
2020-09-04 11:25:00,91.03,91.03,90.81,90.98,28125.0,90.0101,90.0101,89.7926,89.9607,28125.0
2020-09-04 11:30:00,90.95,91.45,90.95,91.22,40896.0,89.931,90.4254,89.931,90.198,40896.0
2020-09-04 11:35:00,91.19,91.21,91.05,91.13,17729.0,90.1683,90.1881,90.0299,90.109,17729.0
2020-09-04 11:40:00,91.06,91.2,90.81,90.84,14593.0,90.0398,90.1782,89.7926,89.8222,14593.0
2020-09-04 11:45:00,90.84,91.12,90.78,91.12,13263.0,89.8222,90.0991,89.7629,90.0991,13263.0
2020-09-04 11:50:00,91.09,91.34,90.95,91.34,37362.0,90.0694,90.3166,89.931,90.3166,37362.0
2020-09-04 11:55:00,91.35,91.53,91.23,91.39,53410.0,90.3265,90.5045,90.2079,90.3661,53410.0
2020-09-04 12:00:00,91.39,91.71,91.39,91.47,37138.0,90.3661,90.6825,90.3661,90.4452,37138.0
2020-09-04 12:05:00,91.48,91.71,91.4,91.6,39606.0,90.4551,90.6825,90.376,90.5737,39606.0
2020-09-04 12:10:00,91.62,91.65,91.49,91.63,33660.0,90.5935,90.6232,90.465,90.6034,33660.0
2020-09-04 12:15:00,91.64,92.13,91.64,91.92,54821.0,90.6133,91.0978,90.6133,90.8901,54821.0
2020-09-04 12:20:00,91.91,92.06,91.87,92.06,64684.0,90.8802,91.0286,90.8407,91.0286,64684.0
2020-09-04 12:25:00,92.1,92.22,91.93,91.99,35944.0,91.0681,91.1868,90.9,90.9594,35944.0
2020-09-04 12:30:00,92.09,92.19,91.65,91.68,19377.0,91.0582,91.1571,90.6232,90.6528,19377.0
2020-09-04 12:35:00,91.67,91.87,91.64,91.84,11771.0,90.6429,90.8407,90.6133,90.811,11771.0
2020-09-04 12:40:00,91.9,92.09,91.78,92.06,13357.0,90.8704,91.0582,90.7517,91.0286,13357.0
2020-09-04 12:45:00,92.09,92.42,91.99,92.21,10255.0,91.0582,91.3845,90.9594,91.1769,10255.0
2020-09-04 12:50:00,92.23,92.23,91.93,92.03,10604.0,91.1967,91.1967,90.9,90.9989,10604.0
2020-09-04 12:55:00,92.04,92.12,91.95,92.12,4814.0,91.0088,91.0879,90.9198,91.0879,4814.0
2020-09-04 13:00:00,92.09,92.09,91.83,91.89,53932.0,91.0582,91.0582,90.8011,90.8605,53932.0
2020-09-04 13:05:00,91.9,91.9,91.63,91.72,15379.0,90.8704,90.8704,90.6034,90.6924,15379.0
2020-09-04 13:10:00,91.75,91.78,91.66,91.67,25601.0,90.722,90.7517,90.6331,90.6429,25601.0
2020-09-04 13:15:00,91.73,91.73,91.4,91.4,9829.0,90.7023,90.7023,90.376,90.376,9829.0
2020-09-04 13:20:00,91.42,91.55,91.28,91.3,39858.0,90.3957,90.5243,90.2573,90.2771,39858.0
2020-09-04 13:25:00,91.28,91.53,91.28,91.46,97641.0,90.2573,90.5045,90.2573,90.4353,97641.0
2020-09-04 13:30:00,91.42,91.46,91.31,91.39,5898.0,90.3957,90.4353,90.287,90.3661,5898.0
2020-09-04 13:35:00,91.41,91.47,91.38,91.42,6181.0,90.3859,90.4452,90.3562,90.3957,6181.0
2020-09-04 13:40:00,91.4,91.4,91.18,91.22,5958.0,90.376,90.376,90.1584,90.198,5958.0
2020-09-04 13:45:00,91.2,91.32,91.12,91.14,29708.0,90.1782,90.2969,90.0991,90.1189,29708.0
2020-09-04 13:50:00,91.13,91.24,91.07,91.2,11590.0,90.109,90.2178,90.0497,90.1782,11590.0
2020-09-04 13:55:00,91.19,91.34,91.18,91.26,51581.0,90.1683,90.3166,90.1584,90.2375,51581.0
2020-09-04 14:00:00,91.24,91.41,91.16,91.18,20438.0,90.2178,90.3859,90.1387,90.1584,20438.0
2020-09-04 14:05:00,91.17,91.37,91.17,91.3,11393.0,90.1485,90.3463,90.1485,90.2771,11393.0
2020-09-04 14:10:00,91.27,91.36,91.23,91.23,68465.0,90.2474,90.3364,90.2079,90.2079,68465.0
2020-09-04 14:15:00,91.23,91.45,91.16,91.43,11086.0,90.2079,90.4254,90.1387,90.4056,11086.0
2020-09-04 14:20:00,91.42,91.47,91.25,91.42,15227.0,90.3957,90.4452,90.2276,90.3957,15227.0
2020-09-04 14:25:00,91.41,91.54,91.38,91.54,13997.0,90.3859,90.5144,90.3562,90.5144,13997.0
2020-09-04 14:30:00,91.62,91.62,91.49,91.54,13216.0,90.5935,90.5935,90.465,90.5144,13216.0
2020-09-04 14:35:00,91.59,91.74,91.57,91.69,20394.0,90.5638,90.7122,90.5441,90.6627,20394.0
2020-09-04 14:40:00,91.67,91.74,91.53,91.58,41618.0,90.6429,90.7122,90.5045,90.5539,41618.0
2020-09-04 14:45:00,91.6,91.77,91.55,91.55,26181.0,90.5737,90.7418,90.5243,90.5243,26181.0
2020-09-04 14:50:00,91.57,91.58,91.41,91.49,44861.0,90.5441,90.5539,90.3859,90.465,44861.0
2020-09-04 14:55:00,91.56,91.73,91.53,91.66,18469.0,90.5342,90.7023,90.5045,90.6331,18469.0
2020-09-04 15:00:00,91.66,91.66,91.45,91.64,18055.0,90.6331,90.6331,90.4254,90.6133,18055.0
2020-09-04 15:05:00,91.62,91.66,91.47,91.48,23748.0,90.5935,90.6331,90.4452,90.4551,23748.0
2020-09-04 15:10:00,91.48,91.53,91.36,91.37,30979.0,90.4551,90.5045,90.3364,90.3463,30979.0
2020-09-04 15:15:00,91.38,91.62,91.36,91.43,35523.0,90.3562,90.5935,90.3364,90.4056,35523.0
2020-09-04 15:20:00,91.43,91.55,91.43,91.52,20081.0,90.4056,90.5243,90.4056,90.4946,20081.0
2020-09-04 15:25:00,91.54,91.59,91.39,91.5,31600.0,90.5144,90.5638,90.3661,90.4748,31600.0
2020-09-04 15:30:00,91.48,91.57,91.38,91.43,27022.0,90.4551,90.5441,90.3562,90.4056,27022.0
2020-09-04 15:35:00,91.43,91.46,91.06,91.27,36550.0,90.4056,90.4353,90.0398,90.2474,36550.0
2020-09-04 15:40:00,91.28,91.37,91.21,91.26,20404.0,90.2573,90.3463,90.1881,90.2375,20404.0
2020-09-04 15:45:00,91.22,91.46,90.89,91.01,125491.0,90.198,90.4353,89.8717,89.9903,125491.0
2020-09-04 15:50:00,90.97,91.16,90.92,91.05,122654.0,89.9508,90.1387,89.9013,90.0299,122654.0
2020-09-04 15:55:00,91.05,91.15,90.91,90.92,296329.0,90.0299,90.1288,89.8915,89.9013,296329.0
2020-09-08 09:30:00,90.12,90.29,89.68,89.86,65590.0,89.1103,89.2784,88.6752,88.8532,65590.0
2020-09-08 09:35:00,89.81,90.44,89.71,90.38,30422.0,88.8038,89.4267,88.7049,89.3674,30422.0
2020-09-08 09:40:00,90.34,90.54,90.28,90.28,27882.0,89.3278,89.5256,89.2685,89.2685,27882.0
2020-09-08 09:45:00,90.28,90.44,89.91,90.18,19481.0,89.2685,89.4267,88.9027,89.1696,19481.0
2020-09-08 09:50:00,90.15,90.57,90.12,90.51,28127.0,89.14,89.5553,89.1103,89.4959,28127.0
2020-09-08 09:55:00,90.52,90.94,90.51,90.83,15597.0,89.5058,89.9211,89.4959,89.8123,15597.0
2020-09-08 10:00:00,90.8,90.86,90.38,90.44,31644.0,89.7827,89.842,89.3674,89.4267,31644.0
2020-09-08 10:05:00,90.39,90.48,90.06,90.27,33679.0,89.3773,89.4663,89.051,89.2586,33679.0
2020-09-08 10:10:00,90.27,90.53,90.11,90.53,31765.0,89.2586,89.5157,89.1004,89.5157,31765.0
2020-09-08 10:15:00,90.52,90.77,90.52,90.67,27376.0,89.5058,89.753,89.5058,89.6541,27376.0
2020-09-08 10:20:00,90.65,90.97,90.42,90.92,24583.0,89.6344,89.9508,89.4069,89.9013,24583.0
2020-09-08 10:25:00,90.94,91.24,90.94,91.18,41767.0,89.9211,90.2178,89.9211,90.1584,41767.0
2020-09-08 10:30:00,91.17,91.48,91.14,91.48,37437.0,90.1485,90.4551,90.1189,90.4551,37437.0
2020-09-08 10:35:00,91.5,91.77,91.46,91.77,20276.0,90.4748,90.7418,90.4353,90.7418,20276.0
2020-09-08 10:40:00,91.75,91.9,91.72,91.88,23545.0,90.722,90.8704,90.6924,90.8506,23545.0
2020-09-08 10:45:00,91.85,92.21,91.8,91.84,36223.0,90.8209,91.1769,90.7715,90.811,36223.0
2020-09-08 10:50:00,91.8,92.11,91.76,92.1,21279.0,90.7715,91.078,90.7319,91.0681,21279.0
2020-09-08 10:55:00,92.06,92.26,91.97,92.2,12690.0,91.0286,91.2263,90.9396,91.167,12690.0
2020-09-08 11:00:00,92.21,92.32,91.93,92.32,21984.0,91.1769,91.2857,90.9,91.2857,21984.0
2020-09-08 11:05:00,92.34,92.67,92.28,92.64,17615.0,91.3054,91.6317,91.2461,91.6021,17615.0
2020-09-08 11:10:00,92.7,92.87,92.58,92.73,26227.0,91.6614,91.8295,91.5427,91.6911,26227.0
2020-09-08 11:15:00,92.75,92.8,92.4,92.4,26989.0,91.7108,91.7603,91.3648,91.3648,26989.0
2020-09-08 11:20:00,92.42,92.47,92.11,92.18,28245.0,91.3845,91.434,91.078,91.1472,28245.0
2020-09-08 11:25:00,92.19,92.49,92.06,92.46,31812.0,91.1571,91.4538,91.0286,91.4241,31812.0
2020-09-08 11:30:00,92.43,92.59,92.28,92.58,28093.0,91.3944,91.5526,91.2461,91.5427,28093.0
2020-09-08 11:35:00,92.6,92.75,92.53,92.6,38034.0,91.5625,91.7108,91.4933,91.5625,38034.0
2020-09-08 11:40:00,92.59,92.93,92.57,92.93,53755.0,91.5526,91.8888,91.5329,91.8888,53755.0
2020-09-08 11:45:00,92.9,92.98,92.83,92.93,24785.0,91.8592,91.9383,91.7899,91.8888,24785.0
2020-09-08 11:50:00,92.94,92.95,92.76,92.8,22512.0,91.8987,91.9086,91.7207,91.7603,22512.0
2020-09-08 11:55:00,92.8,92.97,92.79,92.89,18547.0,91.7603,91.9284,91.7504,91.8493,18547.0
2020-09-08 12:00:00,92.89,92.98,92.84,92.9,12785.0,91.8493,91.9383,91.7998,91.8592,12785.0
2020-09-08 12:05:00,92.88,93.04,92.84,93.01,13685.0,91.8394,91.9976,91.7998,91.9679,13685.0
2020-09-08 12:10:00,93.06,93.16,92.86,92.88,13187.0,92.0174,92.1162,91.8196,91.8394,13187.0
2020-09-08 12:15:00,92.86,93.0,92.84,92.95,10960.0,91.8196,91.958,91.7998,91.9086,10960.0
2020-09-08 12:20:00,92.96,93.17,92.96,93.15,9208.0,91.9185,92.1261,91.9185,92.1064,9208.0
2020-09-08 12:25:00,93.15,93.19,92.97,93.02,7016.0,92.1064,92.1459,91.9284,91.9778,7016.0
2020-09-08 12:30:00,93.05,93.18,92.98,93.16,6555.0,92.0075,92.136,91.9383,92.1162,6555.0
2020-09-08 12:35:00,93.15,93.42,93.15,93.34,23276.0,92.1064,92.3733,92.1064,92.2942,23276.0
2020-09-08 12:40:00,93.32,93.42,93.17,93.24,17176.0,92.2745,92.3733,92.1261,92.1953,17176.0
2020-09-08 12:45:00,93.24,93.25,93.04,93.14,17944.0,92.1953,92.2052,91.9976,92.0965,17944.0
2020-09-08 12:50:00,93.14,93.21,92.9,92.9,26524.0,92.0965,92.1657,91.8592,91.8592,26524.0
2020-09-08 12:55:00,92.89,92.97,92.76,92.77,14148.0,91.8493,91.9284,91.7207,91.7306,14148.0
2020-09-08 13:00:00,92.79,92.79,92.56,92.6,13459.0,91.7504,91.7504,91.523,91.5625,13459.0
2020-09-08 13:05:00,92.63,92.8,92.56,92.63,12226.0,91.5922,91.7603,91.523,91.5922,12226.0
2020-09-08 13:10:00,92.59,92.75,92.59,92.66,13736.0,91.5526,91.7108,91.5526,91.6218,13736.0
2020-09-08 13:15:00,92.69,92.73,92.59,92.7,16699.0,91.6515,91.6911,91.5526,91.6614,16699.0
2020-09-08 13:20:00,92.7,92.73,92.52,92.53,16014.0,91.6614,91.6911,91.4834,91.4933,16014.0
2020-09-08 13:25:00,92.52,92.63,92.52,92.57,13122.0,91.4834,91.5922,91.4834,91.5329,13122.0
2020-09-08 13:30:00,92.55,92.69,92.49,92.68,44225.0,91.5131,91.6515,91.4538,91.6416,44225.0
2020-09-08 13:35:00,92.74,92.95,92.74,92.93,16802.0,91.7009,91.9086,91.7009,91.8888,16802.0
2020-09-08 13:40:00,92.94,93.08,92.91,93.02,42928.0,91.8987,92.0371,91.869,91.9778,42928.0
2020-09-08 13:45:00,93.09,93.09,92.88,92.95,17924.0,92.047,92.047,91.8394,91.9086,17924.0
2020-09-08 13:50:00,92.94,92.94,92.76,92.79,12288.0,91.8987,91.8987,91.7207,91.7504,12288.0
2020-09-08 13:55:00,92.8,92.82,92.56,92.68,28322.0,91.7603,91.7801,91.523,91.6416,28322.0
2020-09-08 14:00:00,92.7,92.77,92.65,92.66,15104.0,91.6614,91.7306,91.612,91.6218,15104.0
2020-09-08 14:05:00,92.68,92.77,92.66,92.7,14845.0,91.6416,91.7306,91.6218,91.6614,14845.0
2020-09-08 14:10:00,92.72,93.03,92.72,92.93,20148.0,91.6812,91.9877,91.6812,91.8888,20148.0
2020-09-08 14:15:00,92.93,92.95,92.66,92.69,39074.0,91.8888,91.9086,91.6218,91.6515,39074.0
2020-09-08 14:20:00,92.7,92.7,92.62,92.65,20582.0,91.6614,91.6614,91.5823,91.612,20582.0
2020-09-08 14:25:00,92.65,92.7,92.56,92.56,18956.0,91.612,91.6614,91.523,91.523,18956.0
2020-09-08 14:30:00,92.54,92.64,92.43,92.64,17123.0,91.5032,91.6021,91.3944,91.6021,17123.0
2020-09-08 14:35:00,92.63,92.68,92.38,92.46,21648.0,91.5922,91.6416,91.345,91.4241,21648.0
2020-09-08 14:40:00,92.49,92.59,92.32,92.32,27495.0,91.4538,91.5526,91.2857,91.2857,27495.0
2020-09-08 14:45:00,92.3,92.42,92.22,92.37,17244.0,91.2659,91.3845,91.1868,91.3351,17244.0
2020-09-08 14:50:00,92.35,92.36,92.07,92.11,17224.0,91.3153,91.3252,91.0385,91.078,17224.0
2020-09-08 14:55:00,92.1,92.54,92.01,92.46,24679.0,91.0681,91.5032,90.9791,91.4241,24679.0
2020-09-08 15:00:00,92.48,92.48,92.15,92.17,13625.0,91.4439,91.4439,91.1176,91.1373,13625.0
2020-09-08 15:05:00,92.18,92.28,92.1,92.28,18519.0,91.1472,91.2461,91.0681,91.2461,18519.0
2020-09-08 15:10:00,92.27,92.52,92.27,92.48,20329.0,91.2362,91.4834,91.2362,91.4439,20329.0
2020-09-08 15:15:00,92.43,92.53,92.31,92.41,16280.0,91.3944,91.4933,91.2758,91.3746,16280.0
2020-09-08 15:20:00,92.39,92.53,92.34,92.35,20042.0,91.3549,91.4933,91.3054,91.3153,20042.0
2020-09-08 15:25:00,92.39,92.52,92.26,92.5,25044.0,91.3549,91.4834,91.2263,91.4636,25044.0
2020-09-08 15:30:00,92.48,92.59,92.29,92.29,23789.0,91.4439,91.5526,91.256,91.256,23789.0
2020-09-08 15:35:00,92.29,92.46,92.29,92.38,24576.0,91.256,91.4241,91.256,91.345,24576.0
2020-09-08 15:40:00,92.4,92.58,92.35,92.49,25745.0,91.3648,91.5427,91.3153,91.4538,25745.0
2020-09-08 15:45:00,92.46,92.53,92.17,92.28,32431.0,91.4241,91.4933,91.1373,91.2461,32431.0
2020-09-08 15:50:00,92.26,92.33,91.88,92.0,78334.0,91.2263,91.2955,90.8506,90.9692,78334.0
2020-09-08 15:55:00,92.0,92.03,91.72,91.93,181077.0,90.9692,90.9989,90.6924,90.9,181077.0
2020-09-09 09:30:00,91.7,91.88,91.14,91.36,23536.0,90.6726,90.8506,90.1189,90.3364,23536.0
2020-09-09 09:35:00,91.37,91.72,91.18,91.19,12546.0,90.3463,90.6924,90.1584,90.1683,12546.0
2020-09-09 09:40:00,91.19,91.31,90.7,91.03,25769.0,90.1683,90.287,89.6838,90.0101,25769.0
2020-09-09 09:45:00,91.09,91.09,90.71,90.78,20616.0,90.0694,90.0694,89.6937,89.7629,20616.0
2020-09-09 09:50:00,90.86,90.98,90.6,90.78,29837.0,89.842,89.9607,89.5849,89.7629,29837.0
2020-09-09 09:55:00,90.81,90.92,90.72,90.76,12240.0,89.7926,89.9013,89.7036,89.7431,12240.0
2020-09-09 10:00:00,90.86,90.86,90.37,90.37,32121.0,89.842,89.842,89.3575,89.3575,32121.0
2020-09-09 10:05:00,90.39,90.49,90.13,90.13,26876.0,89.3773,89.4762,89.1202,89.1202,26876.0
2020-09-09 10:10:00,90.15,90.36,90.14,90.26,24300.0,89.14,89.3476,89.1301,89.2487,24300.0
2020-09-09 10:15:00,90.25,90.64,90.25,90.61,21026.0,89.2388,89.6245,89.2388,89.5948,21026.0
2020-09-09 10:20:00,90.65,90.73,90.59,90.59,21733.0,89.6344,89.7135,89.575,89.575,21733.0
2020-09-09 10:25:00,90.66,90.73,90.5,90.54,16399.0,89.6443,89.7135,89.486,89.5256,16399.0
2020-09-09 10:30:00,90.6,90.67,90.35,90.57,19937.0,89.5849,89.6541,89.3377,89.5553,19937.0
2020-09-09 10:35:00,90.59,91.02,90.59,90.94,18172.0,89.575,90.0002,89.575,89.9211,18172.0
2020-09-09 10:40:00,90.97,91.21,90.93,91.15,20555.0,89.9508,90.1881,89.9112,90.1288,20555.0
2020-09-09 10:45:00,91.18,91.22,90.85,90.88,15613.0,90.1584,90.198,89.8321,89.8618,15613.0
2020-09-09 10:50:00,90.91,90.93,90.63,90.77,16681.0,89.8915,89.9112,89.6146,89.753,16681.0
2020-09-09 10:55:00,90.77,90.9,90.67,90.89,23312.0,89.753,89.8816,89.6541,89.8717,23312.0
2020-09-09 11:00:00,90.92,91.22,90.92,91.16,56732.0,89.9013,90.198,89.9013,90.1387,56732.0
2020-09-09 11:05:00,91.16,91.2,90.78,90.82,19987.0,90.1387,90.1782,89.7629,89.8025,19987.0
2020-09-09 11:10:00,90.83,90.83,90.4,90.42,47673.0,89.8123,89.8123,89.3872,89.4069,47673.0
2020-09-09 11:15:00,90.44,90.54,90.36,90.43,28824.0,89.4267,89.5256,89.3476,89.4168,28824.0
2020-09-09 11:20:00,90.43,90.61,90.37,90.59,35540.0,89.4168,89.5948,89.3575,89.575,35540.0
2020-09-09 11:25:00,90.59,90.85,90.57,90.84,8353.0,89.575,89.8321,89.5553,89.8222,8353.0
2020-09-09 11:30:00,90.84,90.87,90.7,90.78,8891.0,89.8222,89.8519,89.6838,89.7629,8891.0
2020-09-09 11:35:00,90.8,90.94,90.78,90.88,10249.0,89.7827,89.9211,89.7629,89.8618,10249.0
2020-09-09 11:40:00,90.89,90.89,90.61,90.74,13929.0,89.8717,89.8717,89.5948,89.7234,13929.0
2020-09-09 11:45:00,90.76,90.83,90.64,90.78,9769.0,89.7431,89.8123,89.6245,89.7629,9769.0
2020-09-09 11:50:00,90.78,90.81,90.56,90.6,9652.0,89.7629,89.7926,89.5454,89.5849,9652.0
2020-09-09 11:55:00,90.59,90.69,90.58,90.68,4836.0,89.575,89.6739,89.5652,89.664,4836.0
2020-09-09 12:00:00,90.65,90.78,90.58,90.66,18563.0,89.6344,89.7629,89.5652,89.6443,18563.0
2020-09-09 12:05:00,90.66,90.71,90.62,90.67,11013.0,89.6443,89.6937,89.6047,89.6541,11013.0
2020-09-09 12:10:00,90.7,90.74,90.37,90.37,21987.0,89.6838,89.7234,89.3575,89.3575,21987.0
2020-09-09 12:15:00,90.4,90.47,90.35,90.39,13321.0,89.3872,89.4564,89.3377,89.3773,13321.0
2020-09-09 12:20:00,90.36,90.47,90.3,90.3,12174.0,89.3476,89.4564,89.2883,89.2883,12174.0
2020-09-09 12:25:00,90.32,90.58,90.26,90.58,14927.0,89.3081,89.5652,89.2487,89.5652,14927.0
2020-09-09 12:30:00,90.69,90.79,90.54,90.78,7767.0,89.6739,89.7728,89.5256,89.7629,7767.0
2020-09-09 12:35:00,90.78,90.8,90.65,90.8,4250.0,89.7629,89.7827,89.6344,89.7827,4250.0
2020-09-09 12:40:00,90.8,90.84,90.67,90.67,9861.0,89.7827,89.8222,89.6541,89.6541,9861.0
2020-09-09 12:45:00,90.68,90.82,90.61,90.77,11141.0,89.664,89.8025,89.5948,89.753,11141.0
2020-09-09 12:50:00,90.77,90.77,90.55,90.6,5712.0,89.753,89.753,89.5355,89.5849,5712.0
2020-09-09 12:55:00,90.62,90.71,90.5,90.71,33361.0,89.6047,89.6937,89.486,89.6937,33361.0
2020-09-09 13:00:00,90.73,90.9,90.7,90.9,12181.0,89.7135,89.8816,89.6838,89.8816,12181.0
2020-09-09 13:05:00,90.95,91.03,90.86,91.03,10217.0,89.931,90.0101,89.842,90.0101,10217.0
2020-09-09 13:10:00,91.03,91.09,90.94,91.03,33680.0,90.0101,90.0694,89.9211,90.0101,33680.0
2020-09-09 13:15:00,91.04,91.04,90.83,90.9,7663.0,90.02,90.02,89.8123,89.8816,7663.0
2020-09-09 13:20:00,90.89,90.98,90.87,90.88,8214.0,89.8717,89.9607,89.8519,89.8618,8214.0
2020-09-09 13:25:00,90.9,90.94,90.8,90.93,15321.0,89.8816,89.9211,89.7827,89.9112,15321.0
2020-09-09 13:30:00,90.96,91.09,90.92,90.93,14801.0,89.9409,90.0694,89.9013,89.9112,14801.0
2020-09-09 13:35:00,90.93,90.96,90.87,90.91,6891.0,89.9112,89.9409,89.8519,89.8915,6891.0
2020-09-09 13:40:00,90.92,90.93,90.82,90.84,7210.0,89.9013,89.9112,89.8025,89.8222,7210.0
2020-09-09 13:45:00,90.82,90.99,90.77,90.91,8011.0,89.8025,89.9706,89.753,89.8915,8011.0
2020-09-09 13:50:00,90.92,91.09,90.92,91.08,6151.0,89.9013,90.0694,89.9013,90.0595,6151.0
2020-09-09 13:55:00,91.13,91.13,91.02,91.05,6985.0,90.109,90.109,90.0002,90.0299,6985.0
2020-09-09 14:00:00,91.07,91.1,90.93,90.97,11600.0,90.0497,90.0793,89.9112,89.9508,11600.0
2020-09-09 14:05:00,90.99,91.27,90.93,91.27,8827.0,89.9706,90.2474,89.9112,90.2474,8827.0
2020-09-09 14:10:00,91.28,91.31,91.05,91.05,9022.0,90.2573,90.287,90.0299,90.0299,9022.0
2020-09-09 14:15:00,91.08,91.08,90.85,90.98,11196.0,90.0595,90.0595,89.8321,89.9607,11196.0
2020-09-09 14:20:00,90.99,90.99,90.77,90.92,41001.0,89.9706,89.9706,89.753,89.9013,41001.0
2020-09-09 14:25:00,90.93,90.98,90.9,90.97,5137.0,89.9112,89.9607,89.8816,89.9508,5137.0
2020-09-09 14:30:00,90.97,91.03,90.95,90.97,14754.0,89.9508,90.0101,89.931,89.9508,14754.0
2020-09-09 14:35:00,90.97,91.03,90.95,91.0,15218.0,89.9508,90.0101,89.931,89.9804,15218.0
2020-09-09 14:40:00,91.0,91.14,90.99,91.13,6981.0,89.9804,90.1189,89.9706,90.109,6981.0
2020-09-09 14:45:00,91.14,91.19,91.09,91.09,7428.0,90.1189,90.1683,90.0694,90.0694,7428.0
2020-09-09 14:50:00,91.11,91.11,90.92,90.93,9827.0,90.0892,90.0892,89.9013,89.9112,9827.0
2020-09-09 14:55:00,90.94,91.06,90.94,91.03,9658.0,89.9211,90.0398,89.9211,90.0101,9658.0
2020-09-09 15:00:00,91.02,91.25,91.02,91.16,14207.0,90.0002,90.2276,90.0002,90.1387,14207.0
2020-09-09 15:05:00,91.14,91.16,91.05,91.08,8365.0,90.1189,90.1387,90.0299,90.0595,8365.0
2020-09-09 15:10:00,91.08,91.09,90.99,91.04,7413.0,90.0595,90.0694,89.9706,90.02,7413.0
2020-09-09 15:15:00,91.04,91.14,90.99,91.11,17119.0,90.02,90.1189,89.9706,90.0892,17119.0
2020-09-09 15:20:00,91.11,91.19,91.02,91.11,24847.0,90.0892,90.1683,90.0002,90.0892,24847.0
2020-09-09 15:25:00,91.07,91.11,91.02,91.05,11138.0,90.0497,90.0892,90.0002,90.0299,11138.0
2020-09-09 15:30:00,91.02,91.08,90.89,90.9,16128.0,90.0002,90.0595,89.8717,89.8816,16128.0
2020-09-09 15:35:00,90.92,90.93,90.76,90.79,26327.0,89.9013,89.9112,89.7431,89.7728,26327.0
2020-09-09 15:40:00,90.8,90.8,90.57,90.58,42668.0,89.7827,89.7827,89.5553,89.5652,42668.0
2020-09-09 15:45:00,90.58,90.58,90.36,90.44,50407.0,89.5652,89.5652,89.3476,89.4267,50407.0
2020-09-09 15:50:00,90.46,90.57,90.32,90.56,63273.0,89.4465,89.5553,89.3081,89.5454,63273.0
2020-09-09 15:55:00,90.57,90.57,90.35,90.4,116925.0,89.5553,89.5553,89.3377,89.3872,116925.0
2020-09-10 09:30:00,90.75,92.15,90.75,92.14,44465.0,89.7332,91.1176,89.7332,91.1077,44465.0
2020-09-10 09:35:00,92.2,92.23,91.62,92.12,18828.0,91.167,91.1967,90.5935,91.0879,18828.0
2020-09-10 09:40:00,92.15,92.5,92.14,92.47,15544.0,91.1176,91.4636,91.1077,91.434,15544.0
2020-09-10 09:45:00,92.43,93.14,92.39,93.14,14495.0,91.3944,92.0965,91.3549,92.0965,14495.0
2020-09-10 09:50:00,93.13,93.13,92.53,92.53,12433.0,92.0866,92.0866,91.4933,91.4933,12433.0
2020-09-10 09:55:00,92.6,92.68,92.09,92.15,10690.0,91.5625,91.6416,91.0582,91.1176,10690.0
2020-09-10 10:00:00,92.1,92.28,92.04,92.19,11539.0,91.0681,91.2461,91.0088,91.1571,11539.0
2020-09-10 10:05:00,92.18,92.52,92.03,92.45,21743.0,91.1472,91.4834,90.9989,91.4142,21743.0
2020-09-10 10:10:00,92.45,92.52,92.26,92.33,10818.0,91.4142,91.4834,91.2263,91.2955,10818.0
2020-09-10 10:15:00,92.38,92.48,91.96,92.23,43259.0,91.345,91.4439,90.9297,91.1967,43259.0
2020-09-10 10:20:00,92.18,92.21,92.0,92.0,8687.0,91.1472,91.1769,90.9692,90.9692,8687.0
2020-09-10 10:25:00,91.97,91.99,91.6,91.61,10475.0,90.9396,90.9594,90.5737,90.5836,10475.0
2020-09-10 10:30:00,91.61,91.76,91.53,91.58,10247.0,90.5836,90.7319,90.5045,90.5539,10247.0
2020-09-10 10:35:00,91.58,91.96,91.58,91.89,7803.0,90.5539,90.9297,90.5539,90.8605,7803.0
2020-09-10 10:40:00,91.89,92.01,91.8,91.83,6427.0,90.8605,90.9791,90.7715,90.8011,6427.0
2020-09-10 10:45:00,91.83,91.83,91.37,91.51,12747.0,90.8011,90.8011,90.3463,90.4847,12747.0
2020-09-10 10:50:00,91.48,91.74,91.48,91.65,3744.0,90.4551,90.7122,90.4551,90.6232,3744.0
2020-09-10 10:55:00,91.64,91.67,91.14,91.27,10377.0,90.6133,90.6429,90.1189,90.2474,10377.0
2020-09-10 11:00:00,91.15,91.17,90.74,91.06,34184.0,90.1288,90.1485,89.7234,90.0398,34184.0
2020-09-10 11:05:00,91.09,91.39,91.09,91.16,16908.0,90.0694,90.3661,90.0694,90.1387,16908.0
2020-09-10 11:10:00,91.05,91.47,91.05,91.34,3155.0,90.0299,90.4452,90.0299,90.3166,3155.0
2020-09-10 11:15:00,91.36,91.39,90.92,91.18,4957.0,90.3364,90.3661,89.9013,90.1584,4957.0
2020-09-10 11:20:00,91.22,91.53,91.2,91.42,3200.0,90.198,90.5045,90.1782,90.3957,3200.0
2020-09-10 11:25:00,91.43,91.52,91.23,91.36,19037.0,90.4056,90.4946,90.2079,90.3364,19037.0
2020-09-10 11:30:00,91.38,91.38,91.15,91.16,6280.0,90.3562,90.3562,90.1288,90.1387,6280.0
2020-09-10 11:35:00,91.2,91.4,91.16,91.28,4244.0,90.1782,90.376,90.1387,90.2573,4244.0
2020-09-10 11:40:00,91.27,91.48,91.26,91.42,3434.0,90.2474,90.4551,90.2375,90.3957,3434.0
2020-09-10 11:45:00,91.44,91.53,91.26,91.53,5208.0,90.4155,90.5045,90.2375,90.5045,5208.0
2020-09-10 11:50:00,91.53,91.57,91.44,91.44,3740.0,90.5045,90.5441,90.4155,90.4155,3740.0
2020-09-10 11:55:00,91.43,91.46,91.36,91.4,6805.0,90.4056,90.4353,90.3364,90.376,6805.0
2020-09-10 12:00:00,91.41,91.57,91.26,91.36,12284.0,90.3859,90.5441,90.2375,90.3364,12284.0
2020-09-10 12:05:00,91.41,91.51,91.39,91.41,6800.0,90.3859,90.4847,90.3661,90.3859,6800.0
2020-09-10 12:10:00,91.47,91.63,91.45,91.56,3309.0,90.4452,90.6034,90.4254,90.5342,3309.0
2020-09-10 12:15:00,91.53,91.59,91.33,91.33,5451.0,90.5045,90.5638,90.3067,90.3067,5451.0
2020-09-10 12:20:00,91.32,91.32,91.0,91.0,10356.0,90.2969,90.2969,89.9804,89.9804,10356.0
2020-09-10 12:25:00,90.99,91.09,90.92,91.09,4680.0,89.9706,90.0694,89.9013,90.0694,4680.0
2020-09-10 12:30:00,91.13,91.36,91.11,91.3,3813.0,90.109,90.3364,90.0892,90.2771,3813.0
2020-09-10 12:35:00,91.22,91.22,90.94,90.95,5532.0,90.198,90.198,89.9211,89.931,5532.0
2020-09-10 12:40:00,90.93,91.08,90.88,90.92,5054.0,89.9112,90.0595,89.8618,89.9013,5054.0
2020-09-10 12:45:00,90.99,91.05,90.96,90.99,3731.0,89.9706,90.0299,89.9409,89.9706,3731.0
2020-09-10 12:50:00,91.03,91.19,91.03,91.18,7138.0,90.0101,90.1683,90.0101,90.1584,7138.0
2020-09-10 12:55:00,91.21,91.24,91.1,91.17,5590.0,90.1881,90.2178,90.0793,90.1485,5590.0
2020-09-10 13:00:00,91.14,91.28,91.11,91.21,5217.0,90.1189,90.2573,90.0892,90.1881,5217.0
2020-09-10 13:05:00,91.23,91.27,91.18,91.27,5386.0,90.2079,90.2474,90.1584,90.2474,5386.0
2020-09-10 13:10:00,91.29,91.29,91.2,91.22,4490.0,90.2672,90.2672,90.1782,90.198,4490.0
2020-09-10 13:15:00,91.2,91.41,91.2,91.41,4264.0,90.1782,90.3859,90.1782,90.3859,4264.0
2020-09-10 13:20:00,91.44,91.51,91.28,91.3,13464.0,90.4155,90.4847,90.2573,90.2771,13464.0
2020-09-10 13:25:00,91.25,91.25,91.06,91.14,2995.0,90.2276,90.2276,90.0398,90.1189,2995.0
2020-09-10 13:30:00,91.16,91.34,91.16,91.3,4327.0,90.1387,90.3166,90.1387,90.2771,4327.0
2020-09-10 13:35:00,91.32,91.38,91.29,91.32,4297.0,90.2969,90.3562,90.2672,90.2969,4297.0
2020-09-10 13:40:00,91.26,91.37,91.21,91.29,2568.0,90.2375,90.3463,90.1881,90.2672,2568.0
2020-09-10 13:45:00,91.28,91.37,91.28,91.28,2278.0,90.2573,90.3463,90.2573,90.2573,2278.0
2020-09-10 13:50:00,91.33,91.37,90.91,90.91,15471.0,90.3067,90.3463,89.8915,89.8915,15471.0
2020-09-10 13:55:00,90.95,91.1,90.95,91.03,3809.0,89.931,90.0793,89.931,90.0101,3809.0
2020-09-10 14:00:00,91.0,91.25,90.99,91.25,5139.0,89.9804,90.2276,89.9706,90.2276,5139.0
2020-09-10 14:05:00,91.24,91.28,91.07,91.09,2049.0,90.2178,90.2573,90.0497,90.0694,2049.0
2020-09-10 14:10:00,91.13,91.15,90.9,90.9,6152.0,90.109,90.1288,89.8816,89.8816,6152.0
2020-09-10 14:15:00,90.92,90.92,90.5,90.64,34720.0,89.9013,89.9013,89.486,89.6245,34720.0
2020-09-10 14:20:00,90.59,90.66,90.37,90.37,8466.0,89.575,89.6443,89.3575,89.3575,8466.0
2020-09-10 14:25:00,90.38,90.54,90.06,90.16,10083.0,89.3674,89.5256,89.051,89.1499,10083.0
2020-09-10 14:30:00,90.17,90.47,90.06,90.43,14079.0,89.1597,89.4564,89.051,89.4168,14079.0
2020-09-10 14:35:00,90.39,90.56,90.34,90.56,8173.0,89.3773,89.5454,89.3278,89.5454,8173.0
2020-09-10 14:40:00,90.57,90.57,90.25,90.25,12919.0,89.5553,89.5553,89.2388,89.2388,12919.0
2020-09-10 14:45:00,90.28,90.54,90.28,90.54,11540.0,89.2685,89.5256,89.2685,89.5256,11540.0
2020-09-10 14:50:00,90.5,90.57,90.3,90.3,14857.0,89.486,89.5553,89.2883,89.2883,14857.0
2020-09-10 14:55:00,90.3,90.58,90.27,90.48,10005.0,89.2883,89.5652,89.2586,89.4663,10005.0
2020-09-10 15:00:00,90.48,90.53,90.32,90.34,10332.0,89.4663,89.5157,89.3081,89.3278,10332.0
2020-09-10 15:05:00,90.29,90.41,90.1,90.12,12529.0,89.2784,89.3971,89.0905,89.1103,12529.0
2020-09-10 15:10:00,90.1,90.11,89.96,90.04,8541.0,89.0905,89.1004,88.9521,89.0312,8541.0
2020-09-10 15:15:00,90.0,90.04,89.62,89.62,12090.0,88.9916,89.0312,88.6159,88.6159,12090.0
2020-09-10 15:20:00,89.62,89.82,89.55,89.57,14370.0,88.6159,88.8137,88.5467,88.5665,14370.0
2020-09-10 15:25:00,89.56,89.69,89.44,89.59,16187.0,88.5566,88.6851,88.4379,88.5862,16187.0
2020-09-10 15:30:00,89.57,89.67,89.49,89.61,15686.0,88.5665,88.6653,88.4874,88.606,15686.0
2020-09-10 15:35:00,89.6,89.61,89.42,89.55,18132.0,88.5961,88.606,88.4181,88.5467,18132.0
2020-09-10 15:40:00,89.55,89.84,89.53,89.72,26545.0,88.5467,88.8334,88.5269,88.7148,26545.0
2020-09-10 15:45:00,89.69,89.78,89.44,89.56,24454.0,88.6851,88.7741,88.4379,88.5566,24454.0
2020-09-10 15:50:00,89.51,89.75,89.41,89.51,55052.0,88.5071,88.7444,88.4083,88.5071,55052.0
2020-09-10 15:55:00,89.49,89.62,89.27,89.35,126054.0,88.4874,88.6159,88.2698,88.3489,126054.0
2020-09-11 09:30:00,89.61,89.64,88.58,89.1,49930.0,88.606,88.6357,87.5876,88.1017,49930.0
2020-09-11 09:35:00,89.1,89.32,88.73,88.75,31608.0,88.1017,88.3193,87.7359,87.7557,31608.0
2020-09-11 09:40:00,88.7,88.7,88.19,88.44,39271.0,87.7062,87.7062,87.2019,87.4491,39271.0
2020-09-11 09:45:00,88.37,88.82,88.28,88.79,26182.0,87.3799,87.8249,87.2909,87.7952,26182.0
2020-09-11 09:50:00,88.72,88.72,88.39,88.44,18045.0,87.726,87.726,87.3997,87.4491,18045.0
2020-09-11 09:55:00,88.5,88.5,87.29,88.01,52235.0,87.5085,87.5085,86.312,87.0239,52235.0
2020-09-11 10:00:00,88.04,88.13,87.94,88.08,42231.0,87.0536,87.1426,86.9547,87.0932,42231.0
2020-09-11 10:05:00,88.03,88.17,87.9,87.95,62270.0,87.0437,87.1822,86.9152,86.9646,62270.0
2020-09-11 10:10:00,87.94,88.36,87.8,88.3,9627.0,86.9547,87.37,86.8163,87.3107,9627.0
2020-09-11 10:15:00,88.28,88.71,88.28,88.69,11343.0,87.2909,87.7161,87.2909,87.6963,11343.0
2020-09-11 10:20:00,88.66,88.69,88.6,88.69,9402.0,87.6667,87.6963,87.6073,87.6963,9402.0
2020-09-11 10:25:00,88.69,88.76,88.5,88.61,7981.0,87.6963,87.7655,87.5085,87.6172,7981.0
2020-09-11 10:30:00,88.68,88.71,88.54,88.64,7665.0,87.6864,87.7161,87.548,87.6469,7665.0
2020-09-11 10:35:00,88.64,88.74,88.41,88.51,10558.0,87.6469,87.7458,87.4195,87.5183,10558.0
2020-09-11 10:40:00,88.47,88.6,88.38,88.59,6660.0,87.4788,87.6073,87.3898,87.5974,6660.0
2020-09-11 10:45:00,88.58,88.65,88.53,88.63,10600.0,87.5876,87.6568,87.5381,87.637,10600.0
2020-09-11 10:50:00,88.6,88.65,88.58,88.59,10798.0,87.6073,87.6568,87.5876,87.5974,10798.0
2020-09-11 10:55:00,88.6,88.62,88.37,88.41,12707.0,87.6073,87.6271,87.3799,87.4195,12707.0
2020-09-11 11:00:00,88.48,88.66,88.42,88.56,36536.0,87.4887,87.6667,87.4294,87.5678,36536.0
2020-09-11 11:05:00,88.56,88.65,88.41,88.63,9004.0,87.5678,87.6568,87.4195,87.637,9004.0
2020-09-11 11:10:00,88.67,88.67,88.47,88.53,6437.0,87.6765,87.6765,87.4788,87.5381,6437.0
2020-09-11 11:15:00,88.53,88.57,88.33,88.52,11353.0,87.5381,87.5777,87.3404,87.5282,11353.0
2020-09-11 11:20:00,88.47,88.49,88.15,88.24,10675.0,87.4788,87.4986,87.1624,87.2514,10675.0
2020-09-11 11:25:00,88.26,88.26,88.01,88.04,14228.0,87.2711,87.2711,87.0239,87.0536,14228.0
2020-09-11 11:30:00,88.02,88.03,87.8,87.93,9237.0,87.0338,87.0437,86.8163,86.9448,9237.0
2020-09-11 11:35:00,87.88,87.93,87.79,87.79,11345.0,86.8954,86.9448,86.8064,86.8064,11345.0
2020-09-11 11:40:00,87.81,87.94,87.76,87.8,4500.0,86.8262,86.9547,86.7767,86.8163,4500.0
2020-09-11 11:45:00,87.78,87.88,87.76,87.88,4334.0,86.7965,86.8954,86.7767,86.8954,4334.0
2020-09-11 11:50:00,87.87,87.92,87.66,87.74,7279.0,86.8855,86.935,86.6779,86.757,7279.0
2020-09-11 11:55:00,87.76,87.78,87.67,87.73,7835.0,86.7767,86.7965,86.6878,86.7471,7835.0
2020-09-11 12:00:00,87.69,87.74,87.57,87.71,9771.0,86.7075,86.757,86.5889,86.7273,9771.0
2020-09-11 12:05:00,87.71,87.84,87.71,87.84,3558.0,86.7273,86.8558,86.7273,86.8558,3558.0
2020-09-11 12:10:00,87.82,87.91,87.8,87.89,5715.0,86.8361,86.9251,86.8163,86.9053,5715.0
2020-09-11 12:15:00,87.92,88.12,87.9,88.1,10639.0,86.935,87.1327,86.9152,87.1129,10639.0
2020-09-11 12:20:00,88.1,88.14,88.01,88.03,5532.0,87.1129,87.1525,87.0239,87.0437,5532.0
2020-09-11 12:25:00,88.01,88.02,87.79,87.81,5295.0,87.0239,87.0338,86.8064,86.8262,5295.0
2020-09-11 12:30:00,87.75,87.77,87.55,87.57,6995.0,86.7669,86.7866,86.5691,86.5889,6995.0
2020-09-11 12:35:00,87.61,87.64,87.32,87.43,9150.0,86.6284,86.6581,86.3417,86.4504,9150.0
2020-09-11 12:40:00,87.35,87.36,87.22,87.3,6586.0,86.3713,86.3812,86.2428,86.3219,6586.0
2020-09-11 12:45:00,87.31,87.44,87.27,87.33,8244.0,86.3318,86.4603,86.2922,86.3516,8244.0
2020-09-11 12:50:00,87.36,87.45,87.36,87.36,7120.0,86.3812,86.4702,86.3812,86.3812,7120.0
2020-09-11 12:55:00,87.37,87.4,87.05,87.08,13950.0,86.3911,86.4208,86.0747,86.1044,13950.0
2020-09-11 13:00:00,87.12,87.15,87.05,87.06,6694.0,86.1439,86.1736,86.0747,86.0846,6694.0
2020-09-11 13:05:00,87.05,87.05,86.81,86.88,12675.0,86.0747,86.0747,85.8374,85.9066,12675.0
2020-09-11 13:10:00,86.89,86.94,86.71,86.72,13578.0,85.9165,85.9659,85.7385,85.7484,13578.0
2020-09-11 13:15:00,86.76,86.8,86.41,86.61,21054.0,85.7879,85.8275,85.4419,85.6396,21054.0
2020-09-11 13:20:00,86.61,86.69,86.52,86.67,19159.0,85.6396,85.7187,85.5506,85.699,19159.0
2020-09-11 13:25:00,86.67,86.72,86.43,86.49,7940.0,85.699,85.7484,85.4616,85.521,7940.0
2020-09-11 13:30:00,86.51,86.53,86.21,86.53,23855.0,85.5408,85.5605,85.2441,85.5605,23855.0
2020-09-11 13:35:00,86.55,86.83,86.54,86.78,13480.0,85.5803,85.8572,85.5704,85.8077,13480.0
2020-09-11 13:40:00,86.76,87.0,86.74,86.92,8262.0,85.7879,86.0253,85.7682,85.9462,8262.0
2020-09-11 13:45:00,86.98,87.02,86.86,86.9,6819.0,86.0055,86.045,85.8868,85.9264,6819.0
2020-09-11 13:50:00,86.88,87.06,86.84,86.93,25367.0,85.9066,86.0846,85.8671,85.956,25367.0
2020-09-11 13:55:00,86.93,86.93,86.76,86.8,5633.0,85.956,85.956,85.7879,85.8275,5633.0
2020-09-11 14:00:00,86.83,87.07,86.74,87.01,10898.0,85.8572,86.0945,85.7682,86.0351,10898.0
2020-09-11 14:05:00,87.0,87.19,87.0,87.02,33584.0,86.0253,86.2131,86.0253,86.045,33584.0
2020-09-11 14:10:00,86.95,86.97,86.82,86.94,22960.0,85.9758,85.9956,85.8473,85.9659,22960.0
2020-09-11 14:15:00,86.94,87.11,86.79,86.79,15985.0,85.9659,86.134,85.8176,85.8176,15985.0
2020-09-11 14:20:00,86.77,86.81,86.65,86.79,12240.0,85.7978,85.8374,85.6792,85.8176,12240.0
2020-09-11 14:25:00,86.76,86.79,86.57,86.63,11053.0,85.7879,85.8176,85.6001,85.6594,11053.0
2020-09-11 14:30:00,86.63,86.89,86.63,86.79,14751.0,85.6594,85.9165,85.6594,85.8176,14751.0
2020-09-11 14:35:00,86.77,86.93,86.76,86.87,21959.0,85.7978,85.956,85.7879,85.8967,21959.0
2020-09-11 14:40:00,86.85,86.92,86.72,86.9,18144.0,85.8769,85.9462,85.7484,85.9264,18144.0
2020-09-11 14:45:00,86.93,86.93,86.76,86.83,10744.0,85.956,85.956,85.7879,85.8572,10744.0
2020-09-11 14:50:00,86.84,87.2,86.84,87.2,19684.0,85.8671,86.223,85.8671,86.223,19684.0
2020-09-11 14:55:00,87.18,87.29,87.1,87.18,12213.0,86.2032,86.312,86.1241,86.2032,12213.0
2020-09-11 15:00:00,87.15,87.17,86.98,87.1,16295.0,86.1736,86.1934,86.0055,86.1241,16295.0
2020-09-11 15:05:00,87.11,87.12,86.86,86.87,8012.0,86.134,86.1439,85.8868,85.8967,8012.0
2020-09-11 15:10:00,86.88,86.96,86.83,86.93,12541.0,85.9066,85.9857,85.8572,85.956,12541.0
2020-09-11 15:15:00,86.97,87.17,86.97,87.17,15250.0,85.9956,86.1934,85.9956,86.1934,15250.0
2020-09-11 15:20:00,87.15,87.34,87.09,87.27,10397.0,86.1736,86.3615,86.1143,86.2922,10397.0
2020-09-11 15:25:00,87.23,87.34,87.19,87.32,9793.0,86.2527,86.3615,86.2131,86.3417,9793.0
2020-09-11 15:30:00,87.33,87.55,87.33,87.5,24058.0,86.3516,86.5691,86.3516,86.5197,24058.0
2020-09-11 15:35:00,87.48,87.52,87.41,87.44,18209.0,86.4999,86.5394,86.4307,86.4603,18209.0
2020-09-11 15:40:00,87.42,87.49,87.34,87.49,21826.0,86.4406,86.5098,86.3615,86.5098,21826.0
2020-09-11 15:45:00,87.48,87.6,87.46,87.55,46221.0,86.4999,86.6185,86.4801,86.5691,46221.0
2020-09-11 15:50:00,87.55,87.55,87.29,87.29,48892.0,86.5691,86.5691,86.312,86.312,48892.0
2020-09-11 15:55:00,87.27,87.42,87.2,87.32,132916.0,86.2922,86.4406,86.223,86.3417,132916.0
2020-09-14 09:30:00,88.18,89.58,88.18,89.39,42959.0,87.192,88.5764,87.192,88.3885,42959.0
2020-09-14 09:35:00,89.44,90.09,88.71,90.08,21686.0,88.4379,89.0806,87.7161,89.0708,21686.0
2020-09-14 09:40:00,90.07,90.74,90.04,90.69,30413.0,89.0609,89.7234,89.0312,89.6739,30413.0
2020-09-14 09:45:00,90.67,91.1,90.47,90.98,121112.0,89.6541,90.0793,89.4564,89.9607,121112.0
2020-09-14 09:50:00,90.96,90.98,90.36,90.48,32387.0,89.9409,89.9607,89.3476,89.4663,32387.0
2020-09-14 09:55:00,90.51,90.92,90.4,90.69,22126.0,89.4959,89.9013,89.3872,89.6739,22126.0
2020-09-14 10:00:00,90.7,90.77,90.28,90.43,20635.0,89.6838,89.753,89.2685,89.4168,20635.0
2020-09-14 10:05:00,90.43,90.47,90.21,90.31,29466.0,89.4168,89.4564,89.1993,89.2982,29466.0
2020-09-14 10:10:00,90.29,90.59,90.27,90.5,46481.0,89.2784,89.575,89.2586,89.486,46481.0
2020-09-14 10:15:00,90.48,90.91,90.48,90.84,26247.0,89.4663,89.8915,89.4663,89.8222,26247.0
2020-09-14 10:20:00,90.85,90.89,90.55,90.69,12696.0,89.8321,89.8717,89.5355,89.6739,12696.0
2020-09-14 10:25:00,90.68,90.74,90.44,90.52,20641.0,89.664,89.7234,89.4267,89.5058,20641.0
2020-09-14 10:30:00,90.55,90.82,90.55,90.74,16719.0,89.5355,89.8025,89.5355,89.7234,16719.0
2020-09-14 10:35:00,90.76,90.83,90.65,90.65,10653.0,89.7431,89.8123,89.6344,89.6344,10653.0
2020-09-14 10:40:00,90.67,90.78,90.64,90.76,8031.0,89.6541,89.7629,89.6245,89.7431,8031.0
2020-09-14 10:45:00,90.78,90.81,90.68,90.81,15979.0,89.7629,89.7926,89.664,89.7926,15979.0
2020-09-14 10:50:00,90.79,90.94,90.78,90.85,14554.0,89.7728,89.9211,89.7629,89.8321,14554.0
2020-09-14 10:55:00,90.93,90.93,90.72,90.9,8350.0,89.9112,89.9112,89.7036,89.8816,8350.0
2020-09-14 11:00:00,90.9,90.98,90.83,90.86,20094.0,89.8816,89.9607,89.8123,89.842,20094.0
2020-09-14 11:05:00,90.86,91.15,90.86,91.09,18356.0,89.842,90.1288,89.842,90.0694,18356.0
2020-09-14 11:10:00,91.09,91.09,90.81,90.88,6773.0,90.0694,90.0694,89.7926,89.8618,6773.0
2020-09-14 11:15:00,90.87,91.07,90.85,91.07,11500.0,89.8519,90.0497,89.8321,90.0497,11500.0
2020-09-14 11:20:00,91.06,91.22,91.03,91.22,14141.0,90.0398,90.198,90.0101,90.198,14141.0
2020-09-14 11:25:00,91.22,91.28,91.06,91.11,9000.0,90.198,90.2573,90.0398,90.0892,9000.0
2020-09-14 11:30:00,91.09,91.2,91.09,91.2,3921.0,90.0694,90.1782,90.0694,90.1782,3921.0
2020-09-14 11:35:00,91.2,91.29,91.17,91.26,12950.0,90.1782,90.2672,90.1485,90.2375,12950.0
2020-09-14 11:40:00,91.26,91.37,91.11,91.14,12944.0,90.2375,90.3463,90.0892,90.1189,12944.0
2020-09-14 11:45:00,91.16,91.2,91.03,91.18,29446.0,90.1387,90.1782,90.0101,90.1584,29446.0
2020-09-14 11:50:00,91.17,91.17,90.91,90.93,11709.0,90.1485,90.1485,89.8915,89.9112,11709.0
2020-09-14 11:55:00,90.91,91.01,90.9,90.9,8905.0,89.8915,89.9903,89.8816,89.8816,8905.0
2020-09-14 12:00:00,90.9,90.93,90.68,90.75,17486.0,89.8816,89.9112,89.664,89.7332,17486.0
2020-09-14 12:05:00,90.75,91.07,90.68,91.07,11213.0,89.7332,90.0497,89.664,90.0497,11213.0
2020-09-14 12:10:00,91.07,91.2,90.99,91.15,4898.0,90.0497,90.1782,89.9706,90.1288,4898.0
2020-09-14 12:15:00,91.15,91.26,91.06,91.18,6889.0,90.1288,90.2375,90.0398,90.1584,6889.0
2020-09-14 12:20:00,91.17,91.21,91.04,91.11,14933.0,90.1485,90.1881,90.02,90.0892,14933.0
2020-09-14 12:25:00,91.13,91.34,91.12,91.29,7751.0,90.109,90.3166,90.0991,90.2672,7751.0
2020-09-14 12:30:00,91.35,91.37,91.28,91.33,4803.0,90.3265,90.3463,90.2573,90.3067,4803.0
2020-09-14 12:35:00,91.33,91.37,91.21,91.24,11906.0,90.3067,90.3463,90.1881,90.2178,11906.0
2020-09-14 12:40:00,91.25,91.6,91.25,91.51,15324.0,90.2276,90.5737,90.2276,90.4847,15324.0
2020-09-14 12:45:00,91.54,91.78,91.53,91.75,16887.0,90.5144,90.7517,90.5045,90.722,16887.0
2020-09-14 12:50:00,91.74,91.94,91.74,91.89,19660.0,90.7122,90.9099,90.7122,90.8605,19660.0
2020-09-14 12:55:00,91.92,92.1,91.82,92.04,15926.0,90.8901,91.0681,90.7913,91.0088,15926.0
2020-09-14 13:00:00,92.04,92.08,91.94,92.0,12882.0,91.0088,91.0483,90.9099,90.9692,12882.0
2020-09-14 13:05:00,92.01,92.08,91.8,91.83,22181.0,90.9791,91.0483,90.7715,90.8011,22181.0
2020-09-14 13:10:00,91.8,91.82,91.73,91.81,14884.0,90.7715,90.7913,90.7023,90.7814,14884.0
2020-09-14 13:15:00,91.8,91.9,91.62,91.65,8976.0,90.7715,90.8704,90.5935,90.6232,8976.0
2020-09-14 13:20:00,91.66,91.7,91.62,91.65,8127.0,90.6331,90.6726,90.5935,90.6232,8127.0
2020-09-14 13:25:00,91.6,91.7,91.5,91.61,18790.0,90.5737,90.6726,90.4748,90.5836,18790.0
2020-09-14 13:30:00,91.63,91.73,91.4,91.47,10474.0,90.6034,90.7023,90.376,90.4452,10474.0
2020-09-14 13:35:00,91.49,91.55,91.41,91.54,22212.0,90.465,90.5243,90.3859,90.5144,22212.0
2020-09-14 13:40:00,91.56,91.63,91.51,91.52,5906.0,90.5342,90.6034,90.4847,90.4946,5906.0
2020-09-14 13:45:00,91.55,91.96,91.52,91.93,16235.0,90.5243,90.9297,90.4946,90.9,16235.0
2020-09-14 13:50:00,91.92,92.05,91.9,92.05,6440.0,90.8901,91.0187,90.8704,91.0187,6440.0
2020-09-14 13:55:00,92.06,92.12,91.97,92.1,9696.0,91.0286,91.0879,90.9396,91.0681,9696.0
2020-09-14 14:00:00,92.1,92.29,92.06,92.2,22476.0,91.0681,91.256,91.0286,91.167,22476.0
2020-09-14 14:05:00,92.23,92.32,92.23,92.26,7454.0,91.1967,91.2857,91.1967,91.2263,7454.0
2020-09-14 14:10:00,92.26,92.37,92.18,92.36,8690.0,91.2263,91.3351,91.1472,91.3252,8690.0
2020-09-14 14:15:00,92.37,92.48,92.35,92.43,13402.0,91.3351,91.4439,91.3153,91.3944,13402.0
2020-09-14 14:20:00,92.42,92.44,92.17,92.26,38602.0,91.3845,91.4043,91.1373,91.2263,38602.0
2020-09-14 14:25:00,92.27,92.38,92.22,92.29,7649.0,91.2362,91.345,91.1868,91.256,7649.0
2020-09-14 14:30:00,92.29,92.38,92.25,92.25,7858.0,91.256,91.345,91.2164,91.2164,7858.0
2020-09-14 14:35:00,92.27,92.31,92.14,92.31,8249.0,91.2362,91.2758,91.1077,91.2758,8249.0
2020-09-14 14:40:00,92.35,92.39,92.23,92.34,14096.0,91.3153,91.3549,91.1967,91.3054,14096.0
2020-09-14 14:45:00,92.36,92.45,92.26,92.37,7800.0,91.3252,91.4142,91.2263,91.3351,7800.0
2020-09-14 14:50:00,92.38,92.57,92.37,92.44,13810.0,91.345,91.5329,91.3351,91.4043,13810.0
2020-09-14 14:55:00,92.41,92.41,92.19,92.37,16910.0,91.3746,91.3746,91.1571,91.3351,16910.0
2020-09-14 15:00:00,92.4,92.45,92.29,92.33,8465.0,91.3648,91.4142,91.256,91.2955,8465.0
2020-09-14 15:05:00,92.36,92.44,92.28,92.42,10420.0,91.3252,91.4043,91.2461,91.3845,10420.0
2020-09-14 15:10:00,92.41,92.42,92.27,92.35,19108.0,91.3746,91.3845,91.2362,91.3153,19108.0
2020-09-14 15:15:00,92.35,92.44,92.28,92.4,16892.0,91.3153,91.4043,91.2461,91.3648,16892.0
2020-09-14 15:20:00,92.39,92.41,92.12,92.19,9648.0,91.3549,91.3746,91.0879,91.1571,9648.0
2020-09-14 15:25:00,92.19,92.36,92.17,92.33,16374.0,91.1571,91.3252,91.1373,91.2955,16374.0
2020-09-14 15:30:00,92.38,92.38,92.15,92.18,20042.0,91.345,91.345,91.1176,91.1472,20042.0
2020-09-14 15:35:00,92.16,92.3,92.1,92.27,15411.0,91.1274,91.2659,91.0681,91.2362,15411.0
2020-09-14 15:40:00,92.28,92.36,92.26,92.3,31184.0,91.2461,91.3252,91.2263,91.2659,31184.0
2020-09-14 15:45:00,92.3,92.57,92.3,92.56,28237.0,91.2659,91.5329,91.2659,91.523,28237.0
2020-09-14 15:50:00,92.56,92.56,92.28,92.32,54092.0,91.523,91.523,91.2461,91.2857,54092.0
2020-09-14 15:55:00,92.33,92.44,92.25,92.26,106712.0,91.2955,91.4043,91.2164,91.2263,106712.0
2020-09-15 09:30:00,92.45,93.45,92.45,93.15,46103.0,91.4142,92.403,91.4142,92.1064,46103.0
2020-09-15 09:35:00,93.03,93.03,92.38,92.71,18466.0,91.9877,91.9877,91.345,91.6713,18466.0
2020-09-15 09:40:00,92.75,93.13,92.64,92.69,18351.0,91.7108,92.0866,91.6021,91.6515,18351.0
2020-09-15 09:45:00,92.69,92.69,92.07,92.42,32799.0,91.6515,91.6515,91.0385,91.3845,32799.0
2020-09-15 09:50:00,92.36,92.94,92.36,92.91,14276.0,91.3252,91.8987,91.3252,91.869,14276.0
2020-09-15 09:55:00,92.92,92.95,92.11,92.22,29340.0,91.8789,91.9086,91.078,91.1868,29340.0
2020-09-15 10:00:00,92.2,92.33,91.79,91.86,33794.0,91.167,91.2955,90.7616,90.8308,33794.0
2020-09-15 10:05:00,91.85,92.36,91.83,92.11,14859.0,90.8209,91.3252,90.8011,91.078,14859.0
2020-09-15 10:10:00,92.06,92.1,91.86,92.1,34236.0,91.0286,91.0681,90.8308,91.0681,34236.0
2020-09-15 10:15:00,92.12,92.16,91.85,92.12,14052.0,91.0879,91.1274,90.8209,91.0879,14052.0
2020-09-15 10:20:00,92.16,92.4,92.15,92.37,8356.0,91.1274,91.3648,91.1176,91.3351,8356.0
2020-09-15 10:25:00,92.37,92.59,92.3,92.59,23597.0,91.3351,91.5526,91.2659,91.5526,23597.0
2020-09-15 10:30:00,92.64,92.77,92.41,92.7,12665.0,91.6021,91.7306,91.3746,91.6614,12665.0
2020-09-15 10:35:00,92.75,92.82,92.49,92.53,13063.0,91.7108,91.7801,91.4538,91.4933,13063.0
2020-09-15 10:40:00,92.49,92.49,92.13,92.13,7600.0,91.4538,91.4538,91.0978,91.0978,7600.0
2020-09-15 10:45:00,92.15,92.68,92.11,92.58,7891.0,91.1176,91.6416,91.078,91.5427,7891.0
2020-09-15 10:50:00,92.62,92.85,92.6,92.79,9250.0,91.5823,91.8097,91.5625,91.7504,9250.0
2020-09-15 10:55:00,92.77,92.95,92.76,92.94,12501.0,91.7306,91.9086,91.7207,91.8987,12501.0
2020-09-15 11:00:00,92.93,93.01,92.74,92.91,66540.0,91.8888,91.9679,91.7009,91.869,66540.0
2020-09-15 11:05:00,92.92,93.24,92.87,93.17,17940.0,91.8789,92.1953,91.8295,92.1261,17940.0
2020-09-15 11:10:00,93.28,93.61,93.28,93.61,22222.0,92.2349,92.5612,92.2349,92.5612,22222.0
2020-09-15 11:15:00,93.58,93.75,93.53,93.66,17543.0,92.5315,92.6996,92.4821,92.6106,17543.0
2020-09-15 11:20:00,93.64,93.78,93.4,93.41,16026.0,92.5909,92.7293,92.3536,92.3634,16026.0
2020-09-15 11:25:00,93.39,93.51,93.21,93.47,10512.0,92.3437,92.4623,92.1657,92.4228,10512.0
2020-09-15 11:30:00,93.44,93.44,93.15,93.21,18359.0,92.3931,92.3931,92.1064,92.1657,18359.0
2020-09-15 11:35:00,93.21,93.32,93.19,93.31,16828.0,92.1657,92.2745,92.1459,92.2646,16828.0
2020-09-15 11:40:00,93.29,93.32,93.2,93.23,11348.0,92.2448,92.2745,92.1558,92.1855,11348.0
2020-09-15 11:45:00,93.26,93.28,93.02,93.05,17165.0,92.2151,92.2349,91.9778,92.0075,17165.0
2020-09-15 11:50:00,93.03,93.07,92.98,93.02,19942.0,91.9877,92.0273,91.9383,91.9778,19942.0
2020-09-15 11:55:00,93.02,93.03,92.89,92.89,15002.0,91.9778,91.9877,91.8493,91.8493,15002.0
2020-09-15 12:00:00,92.92,92.94,92.83,92.85,8344.0,91.8789,91.8987,91.7899,91.8097,8344.0
2020-09-15 12:05:00,92.87,93.02,92.87,92.9,11874.0,91.8295,91.9778,91.8295,91.8592,11874.0
2020-09-15 12:10:00,92.89,93.0,92.77,93.0,7793.0,91.8493,91.958,91.7306,91.958,7793.0
2020-09-15 12:15:00,93.01,93.04,92.89,92.97,6021.0,91.9679,91.9976,91.8493,91.9284,6021.0
2020-09-15 12:20:00,92.95,92.96,92.86,92.89,4707.0,91.9086,91.9185,91.8196,91.8493,4707.0
2020-09-15 12:25:00,92.88,92.91,92.76,92.83,7251.0,91.8394,91.869,91.7207,91.7899,7251.0
2020-09-15 12:30:00,92.83,92.99,92.81,92.99,5782.0,91.7899,91.9481,91.7702,91.9481,5782.0
2020-09-15 12:35:00,92.99,93.0,92.86,92.91,7187.0,91.9481,91.958,91.8196,91.869,7187.0
2020-09-15 12:40:00,92.92,92.97,92.83,92.92,5868.0,91.8789,91.9284,91.7899,91.8789,5868.0
2020-09-15 12:45:00,92.91,93.02,92.82,92.91,6569.0,91.869,91.9778,91.7801,91.869,6569.0
2020-09-15 12:50:00,92.94,93.0,92.9,92.98,3604.0,91.8987,91.958,91.8592,91.9383,3604.0
2020-09-15 12:55:00,92.97,93.02,92.95,93.01,11052.0,91.9284,91.9778,91.9086,91.9679,11052.0
2020-09-15 13:00:00,93.0,93.04,92.86,92.86,12072.0,91.958,91.9976,91.8196,91.8196,12072.0
2020-09-15 13:05:00,92.81,92.97,92.81,92.96,3250.0,91.7702,91.9284,91.7702,91.9185,3250.0
2020-09-15 13:10:00,92.96,93.03,92.94,93.02,7569.0,91.9185,91.9877,91.8987,91.9778,7569.0
2020-09-15 13:15:00,93.0,93.02,92.96,92.97,9091.0,91.958,91.9778,91.9185,91.9284,9091.0
2020-09-15 13:20:00,92.98,93.01,92.88,92.91,7302.0,91.9383,91.9679,91.8394,91.869,7302.0
2020-09-15 13:25:00,92.92,92.97,92.8,92.81,10270.0,91.8789,91.9284,91.7603,91.7702,10270.0
2020-09-15 13:30:00,92.81,92.81,92.62,92.66,16334.0,91.7702,91.7702,91.5823,91.6218,16334.0
2020-09-15 13:35:00,92.66,92.76,92.62,92.73,4916.0,91.6218,91.7207,91.5823,91.6911,4916.0
2020-09-15 13:40:00,92.71,92.71,92.57,92.65,13496.0,91.6713,91.6713,91.5329,91.612,13496.0
2020-09-15 13:45:00,92.63,92.65,92.53,92.6,8996.0,91.5922,91.612,91.4933,91.5625,8996.0
2020-09-15 13:50:00,92.6,92.62,92.52,92.55,11379.0,91.5625,91.5823,91.4834,91.5131,11379.0
2020-09-15 13:55:00,92.53,92.67,92.52,92.53,6047.0,91.4933,91.6317,91.4834,91.4933,6047.0
2020-09-15 14:00:00,92.54,92.57,92.4,92.42,5264.0,91.5032,91.5329,91.3648,91.3845,5264.0
2020-09-15 14:05:00,92.43,92.44,92.29,92.31,7938.0,91.3944,91.4043,91.256,91.2758,7938.0
2020-09-15 14:10:00,92.3,92.43,92.3,92.39,16202.0,91.2659,91.3944,91.2659,91.3549,16202.0
2020-09-15 14:15:00,92.4,92.43,92.31,92.42,7427.0,91.3648,91.3944,91.2758,91.3845,7427.0
2020-09-15 14:20:00,92.43,92.43,92.3,92.41,10968.0,91.3944,91.3944,91.2659,91.3746,10968.0
2020-09-15 14:25:00,92.4,92.48,92.4,92.45,11533.0,91.3648,91.4439,91.3648,91.4142,11533.0
2020-09-15 14:30:00,92.42,92.42,92.25,92.38,14205.0,91.3845,91.3845,91.2164,91.345,14205.0
2020-09-15 14:35:00,92.4,92.49,92.4,92.46,16353.0,91.3648,91.4538,91.3648,91.4241,16353.0
2020-09-15 14:40:00,92.42,92.49,92.38,92.4,25660.0,91.3845,91.4538,91.345,91.3648,25660.0
2020-09-15 14:45:00,92.41,92.49,92.35,92.47,9372.0,91.3746,91.4538,91.3153,91.434,9372.0
2020-09-15 14:50:00,92.47,92.52,92.47,92.5,11308.0,91.434,91.4834,91.434,91.4636,11308.0
2020-09-15 14:55:00,92.49,92.63,92.48,92.62,5344.0,91.4538,91.5922,91.4439,91.5823,5344.0
2020-09-15 15:00:00,92.6,92.72,92.55,92.65,5809.0,91.5625,91.6812,91.5131,91.612,5809.0
2020-09-15 15:05:00,92.63,92.63,92.39,92.51,12867.0,91.5922,91.5922,91.3549,91.4735,12867.0
2020-09-15 15:10:00,92.47,92.47,92.22,92.22,31280.0,91.434,91.434,91.1868,91.1868,31280.0
2020-09-15 15:15:00,92.19,92.31,92.06,92.1,64988.0,91.1571,91.2758,91.0286,91.0681,64988.0
2020-09-15 15:20:00,92.11,92.26,92.1,92.13,12333.0,91.078,91.2263,91.0681,91.0978,12333.0
2020-09-15 15:25:00,92.14,92.16,91.98,91.98,24890.0,91.1077,91.1274,90.9495,90.9495,24890.0
2020-09-15 15:30:00,92.0,92.04,91.92,91.99,21923.0,90.9692,91.0088,90.8901,90.9594,21923.0
2020-09-15 15:35:00,91.98,92.03,91.86,91.97,18894.0,90.9495,90.9989,90.8308,90.9396,18894.0
2020-09-15 15:40:00,91.95,92.02,91.92,91.99,20485.0,90.9198,90.989,90.8901,90.9594,20485.0
2020-09-15 15:45:00,91.99,92.12,91.97,92.03,45531.0,90.9594,91.0879,90.9396,90.9989,45531.0
2020-09-15 15:50:00,92.0,92.04,91.97,92.0,53696.0,90.9692,91.0088,90.9396,90.9692,53696.0
2020-09-15 15:55:00,91.99,92.05,91.89,91.94,139166.0,90.9594,91.0187,90.8605,90.9099,139166.0
2020-09-16 09:30:00,92.46,92.76,91.98,92.48,32626.0,91.4241,91.7207,90.9495,91.4439,32626.0
2020-09-16 09:35:00,92.36,92.51,92.12,92.22,20439.0,91.3252,91.4735,91.0879,91.1868,20439.0
2020-09-16 09:40:00,92.15,92.23,91.84,91.88,5677.0,91.1176,91.1967,90.811,90.8506,5677.0
2020-09-16 09:45:00,91.86,92.48,91.81,91.88,17708.0,90.8308,91.4439,90.7814,90.8506,17708.0
2020-09-16 09:50:00,91.97,92.02,91.75,91.93,9907.0,90.9396,90.989,90.722,90.9,9907.0
2020-09-16 09:55:00,91.93,92.07,91.9,91.97,10044.0,90.9,91.0385,90.8704,90.9396,10044.0
2020-09-16 10:00:00,92.0,92.04,91.83,91.87,15490.0,90.9692,91.0088,90.8011,90.8407,15490.0
2020-09-16 10:05:00,91.84,92.02,91.83,92.0,17173.0,90.811,90.989,90.8011,90.9692,17173.0
2020-09-16 10:10:00,92.01,92.34,91.98,92.34,12387.0,90.9791,91.3054,90.9495,91.3054,12387.0
2020-09-16 10:15:00,92.35,92.45,92.08,92.12,17751.0,91.3153,91.4142,91.0483,91.0879,17751.0
2020-09-16 10:20:00,92.22,92.4,92.19,92.39,11611.0,91.1868,91.3648,91.1571,91.3549,11611.0
2020-09-16 10:25:00,92.36,92.42,92.29,92.38,10358.0,91.3252,91.3845,91.256,91.345,10358.0
2020-09-16 10:30:00,92.37,92.38,92.23,92.37,5838.0,91.3351,91.345,91.1967,91.3351,5838.0
2020-09-16 10:35:00,92.41,92.41,92.09,92.15,14833.0,91.3746,91.3746,91.0582,91.1176,14833.0
2020-09-16 10:40:00,92.12,92.12,91.89,91.99,6889.0,91.0879,91.0879,90.8605,90.9594,6889.0
2020-09-16 10:45:00,91.95,91.95,91.7,91.76,9551.0,90.9198,90.9198,90.6726,90.7319,9551.0
2020-09-16 10:50:00,91.77,91.84,91.73,91.73,10587.0,90.7418,90.811,90.7023,90.7023,10587.0
2020-09-16 10:55:00,91.75,91.79,91.64,91.75,13085.0,90.722,90.7616,90.6133,90.722,13085.0
2020-09-16 11:00:00,91.73,92.07,91.72,91.97,29083.0,90.7023,91.0385,90.6924,90.9396,29083.0
2020-09-16 11:05:00,91.93,92.27,91.91,92.24,15421.0,90.9,91.2362,90.8802,91.2066,15421.0
2020-09-16 11:10:00,92.23,92.28,92.1,92.24,16571.0,91.1967,91.2461,91.0681,91.2066,16571.0
2020-09-16 11:15:00,92.23,92.54,92.23,92.52,29379.0,91.1967,91.5032,91.1967,91.4834,29379.0
2020-09-16 11:20:00,92.52,92.73,92.43,92.71,31680.0,91.4834,91.6911,91.3944,91.6713,31680.0
2020-09-16 11:25:00,92.7,92.88,92.67,92.88,22595.0,91.6614,91.8394,91.6317,91.8394,22595.0
2020-09-16 11:30:00,92.89,92.95,92.79,92.88,15094.0,91.8493,91.9086,91.7504,91.8394,15094.0
2020-09-16 11:35:00,92.9,93.03,92.9,93.0,48241.0,91.8592,91.9877,91.8592,91.958,48241.0
2020-09-16 11:40:00,93.0,93.13,92.96,93.12,6944.0,91.958,92.0866,91.9185,92.0767,6944.0
2020-09-16 11:45:00,93.13,93.5,93.02,93.5,16014.0,92.0866,92.4524,91.9778,92.4524,16014.0
2020-09-16 11:50:00,93.48,93.7,93.42,93.45,32754.0,92.4327,92.6502,92.3733,92.403,32754.0
2020-09-16 11:55:00,93.46,93.46,93.13,93.13,11430.0,92.4129,92.4129,92.0866,92.0866,11430.0
2020-09-16 12:00:00,93.11,93.14,92.99,93.04,10472.0,92.0668,92.0965,91.9481,91.9976,10472.0
2020-09-16 12:05:00,93.02,93.02,92.64,92.71,7089.0,91.9778,91.9778,91.6021,91.6713,7089.0
2020-09-16 12:10:00,92.76,92.9,92.76,92.8,12668.0,91.7207,91.8592,91.7207,91.7603,12668.0
2020-09-16 12:15:00,92.85,93.0,92.83,92.97,9555.0,91.8097,91.958,91.7899,91.9284,9555.0
2020-09-16 12:20:00,92.96,93.03,92.94,92.98,8417.0,91.9185,91.9877,91.8987,91.9383,8417.0
2020-09-16 12:25:00,93.01,93.03,92.94,93.02,27315.0,91.9679,91.9877,91.8987,91.9778,27315.0
2020-09-16 12:30:00,93.06,93.13,93.0,93.03,9963.0,92.0174,92.0866,91.958,91.9877,9963.0
2020-09-16 12:35:00,93.02,93.05,92.92,93.01,7312.0,91.9778,92.0075,91.8789,91.9679,7312.0
2020-09-16 12:40:00,93.03,93.14,92.99,93.14,4020.0,91.9877,92.0965,91.9481,92.0965,4020.0
2020-09-16 12:45:00,93.15,93.21,93.07,93.07,11059.0,92.1064,92.1657,92.0273,92.0273,11059.0
2020-09-16 12:50:00,93.05,93.08,92.96,93.0,16860.0,92.0075,92.0371,91.9185,91.958,16860.0
2020-09-16 12:55:00,93.01,93.08,92.98,93.01,61944.0,91.9679,92.0371,91.9383,91.9679,61944.0
2020-09-16 13:00:00,93.01,93.49,93.0,93.42,38535.0,91.9679,92.4425,91.958,92.3733,38535.0
2020-09-16 13:05:00,93.4,93.71,93.4,93.64,32356.0,92.3536,92.6601,92.3536,92.5909,32356.0
2020-09-16 13:10:00,93.64,93.89,93.59,93.83,76593.0,92.5909,92.8381,92.5414,92.7787,76593.0
2020-09-16 13:15:00,93.87,93.96,93.73,93.95,31637.0,92.8183,92.9073,92.6799,92.8974,31637.0
2020-09-16 13:20:00,93.98,94.35,93.97,94.35,42541.0,92.9271,93.2929,92.9172,93.2929,42541.0
2020-09-16 13:25:00,94.35,94.62,94.34,94.53,45060.0,93.2929,93.5599,93.283,93.4709,45060.0
2020-09-16 13:30:00,94.57,94.63,94.23,94.41,47099.0,93.5104,93.5698,93.1743,93.3522,47099.0
2020-09-16 13:35:00,94.42,94.42,94.18,94.23,16929.0,93.3621,93.3621,93.1248,93.1743,16929.0
2020-09-16 13:40:00,94.23,94.25,93.98,94.03,26428.0,93.1743,93.194,92.9271,92.9765,26428.0
2020-09-16 13:45:00,94.02,94.09,93.88,94.06,15865.0,92.9666,93.0358,92.8282,93.0062,15865.0
2020-09-16 13:50:00,94.08,94.13,94.02,94.05,21405.0,93.0259,93.0754,92.9666,92.9963,21405.0
2020-09-16 13:55:00,94.03,94.26,94.02,94.23,10630.0,92.9765,93.2039,92.9666,93.1743,10630.0
2020-09-16 14:00:00,94.21,94.37,94.16,94.16,8939.0,93.1545,93.3127,93.105,93.105,8939.0
2020-09-16 14:05:00,94.17,94.22,94.02,94.19,12441.0,93.1149,93.1644,92.9666,93.1347,12441.0
2020-09-16 14:10:00,94.22,94.39,94.16,94.35,13444.0,93.1644,93.3325,93.105,93.2929,13444.0
2020-09-16 14:15:00,94.38,94.5,94.27,94.28,19028.0,93.3226,93.4412,93.2138,93.2237,19028.0
2020-09-16 14:20:00,94.28,94.5,94.28,94.47,24602.0,93.2237,93.4412,93.2237,93.4116,24602.0
2020-09-16 14:25:00,94.44,94.59,94.39,94.56,10091.0,93.3819,93.5302,93.3325,93.5006,10091.0
2020-09-16 14:30:00,94.59,94.78,94.59,94.78,16555.0,93.5302,93.7181,93.5302,93.7181,16555.0
2020-09-16 14:35:00,94.75,94.86,94.67,94.78,34116.0,93.6884,93.7972,93.6093,93.7181,34116.0
2020-09-16 14:40:00,94.77,94.81,94.73,94.76,36120.0,93.7082,93.7478,93.6687,93.6983,36120.0
2020-09-16 14:45:00,94.77,95.08,94.72,94.94,61024.0,93.7082,94.0147,93.6588,93.8763,61024.0
2020-09-16 14:50:00,94.97,95.05,94.59,94.62,36423.0,93.906,93.9851,93.5302,93.5599,36423.0
2020-09-16 14:55:00,94.61,94.76,94.51,94.65,17352.0,93.55,93.6983,93.4511,93.5896,17352.0
2020-09-16 15:00:00,94.67,94.84,94.6,94.84,18210.0,93.6093,93.7774,93.5401,93.7774,18210.0
2020-09-16 15:05:00,94.83,94.85,94.6,94.62,38798.0,93.7675,93.7873,93.5401,93.5599,38798.0
2020-09-16 15:10:00,94.58,94.61,94.06,94.29,27178.0,93.5203,93.55,93.0062,93.2336,27178.0
2020-09-16 15:15:00,94.24,94.42,94.16,94.37,20794.0,93.1841,93.3621,93.105,93.3127,20794.0
2020-09-16 15:20:00,94.37,94.38,94.12,94.15,57482.0,93.3127,93.3226,93.0655,93.0952,57482.0
2020-09-16 15:25:00,94.13,94.33,94.12,94.17,29264.0,93.0754,93.2731,93.0655,93.1149,29264.0
2020-09-16 15:30:00,94.17,94.21,93.92,94.09,64999.0,93.1149,93.1545,92.8677,93.0358,64999.0
2020-09-16 15:35:00,94.11,94.22,93.93,94.0,31170.0,93.0556,93.1644,92.8776,92.9468,31170.0
2020-09-16 15:40:00,93.99,94.16,93.92,94.14,29320.0,92.9369,93.105,92.8677,93.0853,29320.0
2020-09-16 15:45:00,94.14,94.4,94.04,94.22,82730.0,93.0853,93.3424,92.9864,93.1644,82730.0
2020-09-16 15:50:00,94.25,94.49,94.14,94.27,59462.0,93.194,93.4313,93.0853,93.2138,59462.0
2020-09-16 15:55:00,94.28,94.39,93.9,94.04,242038.0,93.2237,93.3325,92.848,92.9864,242038.0
2020-09-17 09:30:00,92.68,92.83,92.13,92.38,50321.0,91.6416,91.7899,91.0978,91.345,50321.0
2020-09-17 09:35:00,92.47,92.63,91.3,91.3,46261.0,91.434,91.5922,90.2771,90.2771,46261.0
2020-09-17 09:40:00,91.29,91.32,90.81,90.91,42295.0,90.2672,90.2969,89.7926,89.8915,42295.0
2020-09-17 09:45:00,90.9,90.97,90.62,90.82,51606.0,89.8816,89.9508,89.6047,89.8025,51606.0
2020-09-17 09:50:00,90.85,91.41,90.67,91.31,25707.0,89.8321,90.3859,89.6541,90.287,25707.0
2020-09-17 09:55:00,91.28,91.33,91.12,91.2,26666.0,90.2573,90.3067,90.0991,90.1782,26666.0
2020-09-17 10:00:00,91.2,91.51,91.19,91.44,25049.0,90.1782,90.4847,90.1683,90.4155,25049.0
2020-09-17 10:05:00,91.45,91.9,91.4,91.77,36505.0,90.4254,90.8704,90.376,90.7418,36505.0
2020-09-17 10:10:00,91.75,92.0,91.57,91.61,17471.0,90.722,90.9692,90.5441,90.5836,17471.0
2020-09-17 10:15:00,91.61,92.01,91.44,91.96,37402.0,90.5836,90.9791,90.4155,90.9297,37402.0
2020-09-17 10:20:00,91.95,92.44,91.95,92.16,27948.0,90.9198,91.4043,90.9198,91.1274,27948.0
2020-09-17 10:25:00,92.14,92.39,92.04,92.36,19087.0,91.1077,91.3549,91.0088,91.3252,19087.0
2020-09-17 10:30:00,92.38,92.42,92.11,92.29,24756.0,91.345,91.3845,91.078,91.256,24756.0
2020-09-17 10:35:00,92.36,92.42,91.98,92.0,32422.0,91.3252,91.3845,90.9495,90.9692,32422.0
2020-09-17 10:40:00,92.04,92.18,91.86,91.86,23613.0,91.0088,91.1472,90.8308,90.8308,23613.0
2020-09-17 10:45:00,91.85,92.1,91.84,91.99,15135.0,90.8209,91.0681,90.811,90.9594,15135.0
2020-09-17 10:50:00,91.99,92.11,91.96,92.08,13292.0,90.9594,91.078,90.9297,91.0483,13292.0
2020-09-17 10:55:00,92.03,92.05,91.93,91.93,10011.0,90.9989,91.0187,90.9,90.9,10011.0
2020-09-17 11:00:00,91.95,92.29,91.93,92.28,10503.0,90.9198,91.256,90.9,91.2461,10503.0
2020-09-17 11:05:00,92.37,92.47,92.24,92.35,77040.0,91.3351,91.434,91.2066,91.3153,77040.0
2020-09-17 11:10:00,92.27,92.84,92.26,92.84,18134.0,91.2362,91.7998,91.2263,91.7998,18134.0
2020-09-17 11:15:00,92.88,93.1,92.71,92.74,24723.0,91.8394,92.0569,91.6713,91.7009,24723.0
2020-09-17 11:20:00,92.76,92.76,92.31,92.37,49582.0,91.7207,91.7207,91.2758,91.3351,49582.0
2020-09-17 11:25:00,92.37,92.39,92.21,92.39,15421.0,91.3351,91.3549,91.1769,91.3549,15421.0
2020-09-17 11:30:00,92.4,92.47,92.28,92.37,32016.0,91.3648,91.434,91.2461,91.3351,32016.0
2020-09-17 11:35:00,92.43,92.46,92.11,92.19,7182.0,91.3944,91.4241,91.078,91.1571,7182.0
2020-09-17 11:40:00,92.2,92.25,92.01,92.05,20959.0,91.167,91.2164,90.9791,91.0187,20959.0
2020-09-17 11:45:00,92.05,92.07,91.79,91.81,32899.0,91.0187,91.0385,90.7616,90.7814,32899.0
2020-09-17 11:50:00,91.81,91.82,91.61,91.73,61993.0,90.7814,90.7913,90.5836,90.7023,61993.0
2020-09-17 11:55:00,91.74,91.83,91.56,91.63,24315.0,90.7122,90.8011,90.5342,90.6034,24315.0
2020-09-17 12:00:00,91.58,91.68,91.41,91.41,43774.0,90.5539,90.6528,90.3859,90.3859,43774.0
2020-09-17 12:05:00,91.46,91.58,91.38,91.45,17012.0,90.4353,90.5539,90.3562,90.4254,17012.0
2020-09-17 12:10:00,91.46,91.46,91.0,91.14,18325.0,90.4353,90.4353,89.9804,90.1189,18325.0
2020-09-17 12:15:00,91.13,91.14,91.03,91.08,30690.0,90.109,90.1189,90.0101,90.0595,30690.0
2020-09-17 12:20:00,91.06,91.17,91.05,91.06,32824.0,90.0398,90.1485,90.0299,90.0398,32824.0
2020-09-17 12:25:00,91.07,91.08,90.81,91.0,13746.0,90.0497,90.0595,89.7926,89.9804,13746.0
2020-09-17 12:30:00,90.94,91.15,90.9,91.06,28223.0,89.9211,90.1288,89.8816,90.0398,28223.0
2020-09-17 12:35:00,91.12,91.17,91.0,91.12,8281.0,90.0991,90.1485,89.9804,90.0991,8281.0
2020-09-17 12:40:00,91.09,91.1,90.98,91.05,21500.0,90.0694,90.0793,89.9607,90.0299,21500.0
2020-09-17 12:45:00,91.04,91.04,90.78,90.85,8284.0,90.02,90.02,89.7629,89.8321,8284.0
2020-09-17 12:50:00,90.79,91.12,90.79,91.02,28111.0,89.7728,90.0991,89.7728,90.0002,28111.0
2020-09-17 12:55:00,91.0,91.27,91.0,91.23,7633.0,89.9804,90.2474,89.9804,90.2079,7633.0
2020-09-17 13:00:00,91.26,91.27,91.05,91.05,5115.0,90.2375,90.2474,90.0299,90.0299,5115.0
2020-09-17 13:05:00,91.0,91.07,90.89,90.93,7832.0,89.9804,90.0497,89.8717,89.9112,7832.0
2020-09-17 13:10:00,90.94,90.96,90.85,90.9,8739.0,89.9211,89.9409,89.8321,89.8816,8739.0
2020-09-17 13:15:00,90.91,90.93,90.79,90.91,12999.0,89.8915,89.9112,89.7728,89.8915,12999.0
2020-09-17 13:20:00,90.9,91.14,90.9,91.08,11943.0,89.8816,90.1189,89.8816,90.0595,11943.0
2020-09-17 13:25:00,91.06,91.17,91.06,91.17,3670.0,90.0398,90.1485,90.0398,90.1485,3670.0
2020-09-17 13:30:00,91.17,91.57,91.12,91.57,10610.0,90.1485,90.5441,90.0991,90.5441,10610.0
2020-09-17 13:35:00,91.58,91.85,91.57,91.85,11200.0,90.5539,90.8209,90.5441,90.8209,11200.0
2020-09-17 13:40:00,91.83,91.98,91.77,91.89,11942.0,90.8011,90.9495,90.7418,90.8605,11942.0
2020-09-17 13:45:00,91.89,92.05,91.88,91.96,36868.0,90.8605,91.0187,90.8506,90.9297,36868.0
2020-09-17 13:50:00,91.97,91.97,91.73,91.77,8862.0,90.9396,90.9396,90.7023,90.7418,8862.0
2020-09-17 13:55:00,91.8,91.87,91.7,91.81,13009.0,90.7715,90.8407,90.6726,90.7814,13009.0
2020-09-17 14:00:00,91.82,91.9,91.78,91.88,8175.0,90.7913,90.8704,90.7517,90.8506,8175.0
2020-09-17 14:05:00,91.88,91.88,91.7,91.73,16921.0,90.8506,90.8506,90.6726,90.7023,16921.0
2020-09-17 14:10:00,91.71,91.81,91.67,91.73,18458.0,90.6825,90.7814,90.6429,90.7023,18458.0
2020-09-17 14:15:00,91.73,91.77,91.61,91.61,6790.0,90.7023,90.7418,90.5836,90.5836,6790.0
2020-09-17 14:20:00,91.62,91.62,91.38,91.4,7971.0,90.5935,90.5935,90.3562,90.376,7971.0
2020-09-17 14:25:00,91.4,91.48,91.29,91.3,64728.0,90.376,90.4551,90.2672,90.2771,64728.0
2020-09-17 14:30:00,91.3,91.35,91.21,91.26,7661.0,90.2771,90.3265,90.1881,90.2375,7661.0
2020-09-17 14:35:00,91.26,91.3,91.21,91.22,18440.0,90.2375,90.2771,90.1881,90.198,18440.0
2020-09-17 14:40:00,91.19,91.31,91.16,91.24,9890.0,90.1683,90.287,90.1387,90.2178,9890.0
2020-09-17 14:45:00,91.21,91.39,91.14,91.35,12308.0,90.1881,90.3661,90.1189,90.3265,12308.0
2020-09-17 14:50:00,91.34,91.34,91.16,91.29,9722.0,90.3166,90.3166,90.1387,90.2672,9722.0
2020-09-17 14:55:00,91.25,91.38,91.16,91.17,7341.0,90.2276,90.3562,90.1387,90.1485,7341.0
2020-09-17 15:00:00,91.18,91.24,90.81,90.85,10662.0,90.1584,90.2178,89.7926,89.8321,10662.0
2020-09-17 15:05:00,90.83,91.0,90.82,91.0,5862.0,89.8123,89.9804,89.8025,89.9804,5862.0
2020-09-17 15:10:00,90.99,91.19,90.99,91.13,7105.0,89.9706,90.1683,89.9706,90.109,7105.0
2020-09-17 15:15:00,91.13,91.13,90.92,90.92,7414.0,90.109,90.109,89.9013,89.9013,7414.0
2020-09-17 15:20:00,90.94,91.03,90.85,90.86,17508.0,89.9211,90.0101,89.8321,89.842,17508.0
2020-09-17 15:25:00,90.86,90.86,90.74,90.8,25350.0,89.842,89.842,89.7234,89.7827,25350.0
2020-09-17 15:30:00,90.79,91.18,90.73,91.17,59794.0,89.7728,90.1584,89.7135,90.1485,59794.0
2020-09-17 15:35:00,91.16,91.26,91.06,91.25,35077.0,90.1387,90.2375,90.0398,90.2276,35077.0
2020-09-17 15:40:00,91.29,91.45,91.27,91.33,75278.0,90.2672,90.4254,90.2474,90.3067,75278.0
2020-09-17 15:45:00,91.32,91.5,91.21,91.42,47725.0,90.2969,90.4748,90.1881,90.3957,47725.0
2020-09-17 15:50:00,91.41,91.55,91.28,91.4,44445.0,90.3859,90.5243,90.2573,90.376,44445.0
2020-09-17 15:55:00,91.41,91.44,91.13,91.18,138750.0,90.3859,90.4155,90.109,90.1584,138750.0
2020-09-18 09:30:00,90.34,91.12,90.17,90.93,227945.0,89.3278,90.0991,89.1597,89.9112,227945.0
2020-09-18 09:35:00,90.94,91.13,90.59,91.1,8875.0,89.9211,90.109,89.575,90.0793,8875.0
2020-09-18 09:40:00,91.12,91.27,90.76,91.03,12176.0,90.0991,90.2474,89.7431,90.0101,12176.0
2020-09-18 09:45:00,91.07,91.13,90.69,90.74,330523.0,90.0497,90.109,89.6739,89.7234,330523.0
2020-09-18 09:50:00,90.71,90.94,90.39,90.87,13363.0,89.6937,89.9211,89.3773,89.8519,13363.0
2020-09-18 09:55:00,90.9,91.03,90.78,90.87,9973.0,89.8816,90.0101,89.7629,89.8519,9973.0
2020-09-18 10:00:00,90.87,91.1,90.83,91.1,12110.0,89.8519,90.0793,89.8123,90.0793,12110.0
2020-09-18 10:05:00,90.97,91.33,90.97,91.03,13634.0,89.9508,90.3067,89.9508,90.0101,13634.0
2020-09-18 10:10:00,90.96,91.21,90.82,91.19,13897.0,89.9409,90.1881,89.8025,90.1683,13897.0
2020-09-18 10:15:00,91.22,91.33,91.09,91.11,16905.0,90.198,90.3067,90.0694,90.0892,16905.0
2020-09-18 10:20:00,91.22,91.34,90.96,91.15,22971.0,90.198,90.3166,89.9409,90.1288,22971.0
2020-09-18 10:25:00,91.12,91.29,91.09,91.15,7851.0,90.0991,90.2672,90.0694,90.1288,7851.0
2020-09-18 10:30:00,91.14,91.17,90.78,90.85,8914.0,90.1189,90.1485,89.7629,89.8321,8914.0
2020-09-18 10:35:00,90.83,90.84,90.67,90.76,9724.0,89.8123,89.8222,89.6541,89.7431,9724.0
2020-09-18 10:40:00,90.79,90.81,90.64,90.75,12952.0,89.7728,89.7926,89.6245,89.7332,12952.0
2020-09-18 10:45:00,90.81,90.9,90.64,90.8,16716.0,89.7926,89.8816,89.6245,89.7827,16716.0
2020-09-18 10:50:00,90.79,90.82,90.66,90.69,8946.0,89.7728,89.8025,89.6443,89.6739,8946.0
2020-09-18 10:55:00,90.7,90.8,90.64,90.73,11732.0,89.6838,89.7827,89.6245,89.7135,11732.0
2020-09-18 11:00:00,90.77,90.95,90.69,90.88,8843.0,89.753,89.931,89.6739,89.8618,8843.0
2020-09-18 11:05:00,90.86,90.96,90.82,90.88,6367.0,89.842,89.9409,89.8025,89.8618,6367.0
2020-09-18 11:10:00,90.86,90.94,90.67,90.67,11876.0,89.842,89.9211,89.6541,89.6541,11876.0
2020-09-18 11:15:00,90.72,90.78,90.66,90.69,9851.0,89.7036,89.7629,89.6443,89.6739,9851.0
2020-09-18 11:20:00,90.75,90.83,90.72,90.75,6119.0,89.7332,89.8123,89.7036,89.7332,6119.0
2020-09-18 11:25:00,90.73,90.9,90.72,90.87,7490.0,89.7135,89.8816,89.7036,89.8519,7490.0
2020-09-18 11:30:00,90.89,90.89,90.63,90.63,13423.0,89.8717,89.8717,89.6146,89.6146,13423.0
2020-09-18 11:35:00,90.62,90.74,90.59,90.71,15321.0,89.6047,89.7234,89.575,89.6937,15321.0
2020-09-18 11:40:00,90.72,90.75,90.65,90.69,15080.0,89.7036,89.7332,89.6344,89.6739,15080.0
2020-09-18 11:45:00,90.7,90.96,90.69,90.92,7957.0,89.6838,89.9409,89.6739,89.9013,7957.0
2020-09-18 11:50:00,90.94,91.04,90.73,90.76,9874.0,89.9211,90.02,89.7135,89.7431,9874.0
2020-09-18 11:55:00,90.82,90.99,90.8,90.96,5723.0,89.8025,89.9706,89.7827,89.9409,5723.0
2020-09-18 12:00:00,90.99,91.1,90.91,91.07,10174.0,89.9706,90.0793,89.8915,90.0497,10174.0
2020-09-18 12:05:00,91.07,91.24,91.01,91.16,8127.0,90.0497,90.2178,89.9903,90.1387,8127.0
2020-09-18 12:10:00,91.16,91.25,91.1,91.14,22317.0,90.1387,90.2276,90.0793,90.1189,22317.0
2020-09-18 12:15:00,91.13,91.15,90.92,90.92,30377.0,90.109,90.1288,89.9013,89.9013,30377.0
2020-09-18 12:20:00,90.95,91.04,90.94,91.0,7633.0,89.931,90.02,89.9211,89.9804,7633.0
2020-09-18 12:25:00,90.99,91.08,90.93,91.06,6049.0,89.9706,90.0595,89.9112,90.0398,6049.0
2020-09-18 12:30:00,91.05,91.05,90.64,90.74,871850.0,90.0299,90.0299,89.6245,89.7234,871850.0
2020-09-18 12:35:00,90.74,90.79,90.37,90.4,28711.0,89.7234,89.7728,89.3575,89.3872,28711.0
2020-09-18 12:40:00,90.39,90.46,89.93,90.05,60364.0,89.3773,89.4465,88.9224,89.0411,60364.0
2020-09-18 12:45:00,90.06,90.23,90.06,90.09,13162.0,89.051,89.2191,89.051,89.0806,13162.0
2020-09-18 12:50:00,90.1,90.21,90.01,90.2,11386.0,89.0905,89.1993,89.0015,89.1894,11386.0
2020-09-18 12:55:00,90.18,90.29,90.11,90.22,18392.0,89.1696,89.2784,89.1004,89.2092,18392.0
2020-09-18 13:00:00,90.19,90.51,90.19,90.38,12508.0,89.1795,89.4959,89.1795,89.3674,12508.0
2020-09-18 13:05:00,90.38,90.42,90.31,90.34,15116.0,89.3674,89.4069,89.2982,89.3278,15116.0
2020-09-18 13:10:00,90.33,90.51,90.32,90.47,19922.0,89.318,89.4959,89.3081,89.4564,19922.0
2020-09-18 13:15:00,90.45,90.46,90.22,90.26,17163.0,89.4366,89.4465,89.2092,89.2487,17163.0
2020-09-18 13:20:00,90.29,90.39,90.1,90.16,23333.0,89.2784,89.3773,89.0905,89.1499,23333.0
2020-09-18 13:25:00,90.15,90.24,89.83,89.84,31425.0,89.14,89.229,88.8236,88.8334,31425.0
2020-09-18 13:30:00,89.83,89.83,89.43,89.64,47916.0,88.8236,88.8236,88.428,88.6357,47916.0
2020-09-18 13:35:00,89.64,89.77,89.27,89.47,45019.0,88.6357,88.7642,88.2698,88.4676,45019.0
2020-09-18 13:40:00,89.48,89.68,89.36,89.62,15552.0,88.4775,88.6752,88.3588,88.6159,15552.0
2020-09-18 13:45:00,89.62,89.79,89.58,89.77,18466.0,88.6159,88.784,88.5764,88.7642,18466.0
2020-09-18 13:50:00,89.75,89.9,89.74,89.89,17425.0,88.7444,88.8928,88.7346,88.8829,17425.0
2020-09-18 13:55:00,89.92,89.94,89.83,89.86,14515.0,88.9125,88.9323,88.8236,88.8532,14515.0
2020-09-18 14:00:00,89.85,89.87,89.77,89.86,17863.0,88.8433,88.8631,88.7642,88.8532,17863.0
2020-09-18 14:05:00,89.87,89.95,89.82,89.85,14976.0,88.8631,88.9422,88.8137,88.8433,14976.0
2020-09-18 14:10:00,89.85,89.95,89.8,89.94,13773.0,88.8433,88.9422,88.7939,88.9323,13773.0
2020-09-18 14:15:00,89.91,90.05,89.91,89.99,41821.0,88.9027,89.0411,88.9027,88.9818,41821.0
2020-09-18 14:20:00,90.0,90.14,89.86,90.06,11143.0,88.9916,89.1301,88.8532,89.051,11143.0
2020-09-18 14:25:00,90.09,90.12,89.96,90.02,8334.0,89.0806,89.1103,88.9521,89.0114,8334.0
2020-09-18 14:30:00,89.98,89.99,89.9,89.9,7037.0,88.9719,88.9818,88.8928,88.8928,7037.0
2020-09-18 14:35:00,89.87,89.87,89.79,89.81,7441.0,88.8631,88.8631,88.784,88.8038,7441.0
2020-09-18 14:40:00,89.8,89.93,89.8,89.87,24447.0,88.7939,88.9224,88.7939,88.8631,24447.0
2020-09-18 14:45:00,89.91,90.02,89.87,89.93,21196.0,88.9027,89.0114,88.8631,88.9224,21196.0
2020-09-18 14:50:00,89.92,89.95,89.83,89.87,17017.0,88.9125,88.9422,88.8236,88.8631,17017.0
2020-09-18 14:55:00,89.88,89.93,89.72,89.85,59062.0,88.873,88.9224,88.7148,88.8433,59062.0
2020-09-18 15:00:00,89.87,89.9,89.78,89.9,9595.0,88.8631,88.8928,88.7741,88.8928,9595.0
2020-09-18 15:05:00,89.91,89.95,89.77,89.78,14106.0,88.9027,88.9422,88.7642,88.7741,14106.0
2020-09-18 15:10:00,89.8,89.84,89.56,89.59,16538.0,88.7939,88.8334,88.5566,88.5862,16538.0
2020-09-18 15:15:00,89.6,89.68,89.56,89.67,17319.0,88.5961,88.6752,88.5566,88.6653,17319.0
2020-09-18 15:20:00,89.65,89.84,89.55,89.84,17350.0,88.6456,88.8334,88.5467,88.8334,17350.0
2020-09-18 15:25:00,89.84,90.17,89.83,90.1,53319.0,88.8334,89.1597,88.8236,89.0905,53319.0
2020-09-18 15:30:00,90.1,90.24,90.02,90.13,14326.0,89.0905,89.229,89.0114,89.1202,14326.0
2020-09-18 15:35:00,90.14,90.23,90.1,90.19,25852.0,89.1301,89.2191,89.0905,89.1795,25852.0
2020-09-18 15:40:00,90.2,90.23,89.96,89.98,22686.0,89.1894,89.2191,88.9521,88.9719,22686.0
2020-09-18 15:45:00,89.97,89.99,89.72,89.74,34558.0,88.962,88.9818,88.7148,88.7346,34558.0
2020-09-18 15:50:00,89.74,89.74,89.28,89.54,99094.0,88.7346,88.7346,88.2797,88.5368,99094.0
2020-09-18 15:55:00,89.52,89.7,89.4,89.64,143462.0,88.517,88.695,88.3984,88.6357,143462.0
2020-09-21 09:30:00,87.2,87.3,85.93,85.93,103585.0,86.223,86.3219,84.9672,84.9672,103585.0
2020-09-21 09:35:00,85.93,86.18,85.21,85.24,61684.0,84.9672,85.2144,84.2553,84.285,61684.0
2020-09-21 09:40:00,85.29,85.32,84.54,84.88,52841.0,84.3344,84.3641,83.5928,83.929,52841.0
2020-09-21 09:45:00,84.85,85.36,84.67,85.22,102984.0,83.8993,84.4036,83.7214,84.2652,102984.0
2020-09-21 09:50:00,85.16,85.6,85.06,85.45,50631.0,84.2059,84.6409,84.107,84.4926,50631.0
2020-09-21 09:55:00,85.38,85.6,85.11,85.4,30726.0,84.4234,84.6409,84.1564,84.4432,30726.0
2020-09-21 10:00:00,85.38,85.68,85.19,85.59,60162.0,84.4234,84.72,84.2355,84.6311,60162.0
2020-09-21 10:05:00,85.52,85.59,85.22,85.36,27465.0,84.5618,84.6311,84.2652,84.4036,27465.0
2020-09-21 10:10:00,85.35,85.46,85.16,85.23,41927.0,84.3937,84.5025,84.2059,84.2751,41927.0
2020-09-21 10:15:00,85.23,85.46,85.19,85.4,30838.0,84.2751,84.5025,84.2355,84.4432,30838.0
2020-09-21 10:20:00,85.37,85.44,84.97,84.99,43261.0,84.4135,84.4827,84.018,84.0378,43261.0
2020-09-21 10:25:00,84.99,85.21,84.72,84.76,43521.0,84.0378,84.2553,83.7708,83.8104,43521.0
2020-09-21 10:30:00,84.72,84.77,84.52,84.75,54932.0,83.7708,83.8202,83.573,83.8005,54932.0
2020-09-21 10:35:00,84.71,84.74,84.55,84.67,17427.0,83.7609,83.7906,83.6027,83.7214,17427.0
2020-09-21 10:40:00,84.63,84.77,84.56,84.67,42450.0,83.6818,83.8202,83.6126,83.7214,42450.0
2020-09-21 10:45:00,84.66,84.84,84.57,84.7,32924.0,83.7115,83.8895,83.6225,83.751,32924.0
2020-09-21 10:50:00,84.7,84.7,84.29,84.37,118258.0,83.751,83.751,83.3456,83.4247,118258.0
2020-09-21 10:55:00,84.36,84.59,84.28,84.36,42068.0,83.4148,83.6423,83.3357,83.4148,42068.0
2020-09-21 11:00:00,84.35,84.65,84.27,84.55,48786.0,83.405,83.7016,83.3258,83.6027,48786.0
2020-09-21 11:05:00,84.55,84.95,84.54,84.75,35175.0,83.6027,83.9982,83.5928,83.8005,35175.0
2020-09-21 11:10:00,84.77,84.8,84.17,84.17,27739.0,83.8202,83.8499,83.227,83.227,27739.0
2020-09-21 11:15:00,84.16,84.19,83.69,83.69,51010.0,83.2171,83.2467,82.7523,82.7523,51010.0
2020-09-21 11:20:00,83.73,83.75,83.56,83.73,25394.0,82.7919,82.8117,82.6238,82.7919,25394.0
2020-09-21 11:25:00,83.7,83.91,83.63,83.67,11791.0,82.7622,82.9699,82.693,82.7326,11791.0
2020-09-21 11:30:00,83.67,83.82,83.52,83.6,9365.0,82.7326,82.8809,82.5842,82.6634,9365.0
2020-09-21 11:35:00,83.64,83.77,83.63,83.64,9139.0,82.7029,82.8314,82.693,82.7029,9139.0
2020-09-21 11:40:00,83.63,83.74,83.56,83.61,10054.0,82.693,82.8018,82.6238,82.6732,10054.0
2020-09-21 11:45:00,83.61,84.13,83.6,84.11,16355.0,82.6732,83.1874,82.6634,83.1676,16355.0
2020-09-21 11:50:00,84.11,84.39,83.96,84.39,17857.0,83.1676,83.4445,83.0193,83.4445,17857.0
2020-09-21 11:55:00,84.38,84.74,84.37,84.7,34487.0,83.4346,83.7906,83.4247,83.751,34487.0
2020-09-21 12:00:00,84.67,85.02,84.65,85.02,18246.0,83.7214,84.0674,83.7016,84.0674,18246.0
2020-09-21 12:05:00,85.04,85.24,84.91,84.91,51872.0,84.0872,84.285,83.9587,83.9587,51872.0
2020-09-21 12:10:00,84.86,84.86,84.37,84.44,33578.0,83.9092,83.9092,83.4247,83.4939,33578.0
2020-09-21 12:15:00,84.4,84.4,84.2,84.32,19212.0,83.4544,83.4544,83.2566,83.3753,19212.0
2020-09-21 12:20:00,84.34,84.49,84.28,84.47,10960.0,83.3951,83.5434,83.3357,83.5236,10960.0
2020-09-21 12:25:00,84.48,84.83,84.47,84.74,16962.0,83.5335,83.8796,83.5236,83.7906,16962.0
2020-09-21 12:30:00,84.69,84.76,84.38,84.47,13088.0,83.7411,83.8104,83.4346,83.5236,13088.0
2020-09-21 12:35:00,84.46,84.86,84.45,84.8,34012.0,83.5137,83.9092,83.5038,83.8499,34012.0
2020-09-21 12:40:00,84.78,84.96,84.68,84.72,7230.0,83.8301,84.0081,83.7313,83.7708,7230.0
2020-09-21 12:45:00,84.71,84.79,84.51,84.76,10709.0,83.7609,83.84,83.5632,83.8104,10709.0
2020-09-21 12:50:00,84.74,84.76,84.56,84.6,8973.0,83.7906,83.8104,83.6126,83.6521,8973.0
2020-09-21 12:55:00,84.64,84.66,84.45,84.65,11067.0,83.6917,83.7115,83.5038,83.7016,11067.0
2020-09-21 13:00:00,84.68,84.72,84.5,84.7,20564.0,83.7313,83.7708,83.5533,83.751,20564.0
2020-09-21 13:05:00,84.7,84.86,84.62,84.82,14281.0,83.751,83.9092,83.6719,83.8697,14281.0
2020-09-21 13:10:00,84.83,85.08,84.76,85.03,14861.0,83.8796,84.1268,83.8104,84.0773,14861.0
2020-09-21 13:15:00,85.06,85.18,85.05,85.09,8373.0,84.107,84.2257,84.0971,84.1367,8373.0
2020-09-21 13:20:00,85.1,85.36,85.1,85.34,23020.0,84.1465,84.4036,84.1465,84.3839,23020.0
2020-09-21 13:25:00,85.34,85.47,85.2,85.22,42718.0,84.3839,84.5124,84.2454,84.2652,42718.0
2020-09-21 13:30:00,85.19,85.33,85.09,85.09,9697.0,84.2355,84.374,84.1367,84.1367,9697.0
2020-09-21 13:35:00,85.09,85.13,84.94,84.97,10024.0,84.1367,84.1762,83.9883,84.018,10024.0
2020-09-21 13:40:00,84.95,85.07,84.93,84.99,13804.0,83.9982,84.1169,83.9785,84.0378,13804.0
2020-09-21 13:45:00,84.97,85.12,84.97,85.09,9746.0,84.018,84.1663,84.018,84.1367,9746.0
2020-09-21 13:50:00,85.11,85.26,85.11,85.15,19121.0,84.1564,84.3048,84.1564,84.196,19121.0
2020-09-21 13:55:00,85.15,85.27,85.08,85.25,34255.0,84.196,84.3146,84.1268,84.2949,34255.0
2020-09-21 14:00:00,85.22,85.43,85.22,85.41,38227.0,84.2652,84.4729,84.2652,84.4531,38227.0
2020-09-21 14:05:00,85.37,85.41,85.27,85.35,45782.0,84.4135,84.4531,84.3146,84.3937,45782.0
2020-09-21 14:10:00,85.33,85.42,85.24,85.37,12011.0,84.374,84.463,84.285,84.4135,12011.0
2020-09-21 14:15:00,85.39,85.42,85.27,85.38,49134.0,84.4333,84.463,84.3146,84.4234,49134.0
2020-09-21 14:20:00,85.42,85.55,85.41,85.53,11231.0,84.463,84.5915,84.4531,84.5717,11231.0
2020-09-21 14:25:00,85.5,85.58,85.5,85.5,16044.0,84.5421,84.6212,84.5421,84.5421,16044.0
2020-09-21 14:30:00,85.5,85.51,85.21,85.39,39344.0,84.5421,84.552,84.2553,84.4333,39344.0
2020-09-21 14:35:00,85.39,85.51,85.27,85.5,26931.0,84.4333,84.552,84.3146,84.5421,26931.0
2020-09-21 14:40:00,85.49,85.53,85.2,85.24,57926.0,84.5322,84.5717,84.2454,84.285,57926.0
2020-09-21 14:45:00,85.25,85.42,85.16,85.41,33839.0,84.2949,84.463,84.2059,84.4531,33839.0
2020-09-21 14:50:00,85.44,85.55,85.36,85.55,45517.0,84.4827,84.5915,84.4036,84.5915,45517.0
2020-09-21 14:55:00,85.54,85.64,85.5,85.54,8482.0,84.5816,84.6805,84.5421,84.5816,8482.0
2020-09-21 15:00:00,85.51,85.61,85.44,85.52,16544.0,84.552,84.6508,84.4827,84.5618,16544.0
2020-09-21 15:05:00,85.54,85.57,85.35,85.45,12101.0,84.5816,84.6113,84.3937,84.4926,12101.0
2020-09-21 15:10:00,85.47,85.47,85.24,85.27,10869.0,84.5124,84.5124,84.285,84.3146,10869.0
2020-09-21 15:15:00,85.3,85.42,85.28,85.31,25289.0,84.3443,84.463,84.3245,84.3542,25289.0
2020-09-21 15:20:00,85.3,85.48,85.23,85.48,11362.0,84.3443,84.5223,84.2751,84.5223,11362.0
2020-09-21 15:25:00,85.5,85.5,85.33,85.33,14586.0,84.5421,84.5421,84.374,84.374,14586.0
2020-09-21 15:30:00,85.34,85.37,85.04,85.15,51700.0,84.3839,84.4135,84.0872,84.196,51700.0
2020-09-21 15:35:00,85.14,85.19,84.93,85.04,182708.0,84.1861,84.2355,83.9785,84.0872,182708.0
2020-09-21 15:40:00,85.07,85.13,84.87,85.04,52298.0,84.1169,84.1762,83.9191,84.0872,52298.0
2020-09-21 15:45:00,85.04,85.15,85.01,85.03,82501.0,84.0872,84.196,84.0576,84.0773,82501.0
2020-09-21 15:50:00,85.02,85.19,85.02,85.11,88804.0,84.0674,84.2355,84.0674,84.1564,88804.0
2020-09-21 15:55:00,85.11,85.54,85.1,85.49,230823.0,84.1564,84.5816,84.1465,84.5322,230823.0
2020-09-22 09:30:00,85.16,85.79,85.07,85.49,51316.0,84.2059,84.8288,84.1169,84.5322,51316.0
2020-09-22 09:35:00,85.46,85.49,85.01,85.33,24359.0,84.5025,84.5322,84.0576,84.374,24359.0
2020-09-22 09:40:00,85.37,85.83,85.32,85.43,15858.0,84.4135,84.8684,84.3641,84.4729,15858.0
2020-09-22 09:45:00,85.54,85.58,84.56,84.62,44825.0,84.5816,84.6212,83.6126,83.6719,44825.0
2020-09-22 09:50:00,84.58,85.24,84.33,85.03,49278.0,83.6324,84.285,83.3852,84.0773,49278.0
2020-09-22 09:55:00,84.95,85.13,84.74,84.94,10683.0,83.9982,84.1762,83.7906,83.9883,10683.0
2020-09-22 10:00:00,84.93,84.93,84.58,84.79,24147.0,83.9785,83.9785,83.6324,83.84,24147.0
2020-09-22 10:05:00,84.79,84.92,84.58,84.75,10674.0,83.84,83.9686,83.6324,83.8005,10674.0
2020-09-22 10:10:00,84.77,85.12,84.75,84.99,8169.0,83.8202,84.1663,83.8005,84.0378,8169.0
2020-09-22 10:15:00,84.98,85.3,84.95,85.3,10284.0,84.0279,84.3443,83.9982,84.3443,10284.0
2020-09-22 10:20:00,85.24,85.44,85.12,85.15,14703.0,84.285,84.4827,84.1663,84.196,14703.0
2020-09-22 10:25:00,85.23,85.67,85.23,85.55,11828.0,84.2751,84.7102,84.2751,84.5915,11828.0
2020-09-22 10:30:00,85.58,85.69,85.32,85.45,32098.0,84.6212,84.7299,84.3641,84.4926,32098.0
2020-09-22 10:35:00,85.43,85.63,85.41,85.52,14987.0,84.4729,84.6706,84.4531,84.5618,14987.0
2020-09-22 10:40:00,85.43,85.43,84.84,84.84,8662.0,84.4729,84.4729,83.8895,83.8895,8662.0
2020-09-22 10:45:00,84.81,84.84,84.59,84.59,26085.0,83.8598,83.8895,83.6423,83.6423,26085.0
2020-09-22 10:50:00,84.59,84.79,84.56,84.76,6001.0,83.6423,83.84,83.6126,83.8104,6001.0
2020-09-22 10:55:00,84.72,84.79,84.32,84.42,10536.0,83.7708,83.84,83.3753,83.4742,10536.0
2020-09-22 11:00:00,84.38,84.38,84.06,84.17,13239.0,83.4346,83.4346,83.1182,83.227,13239.0
2020-09-22 11:05:00,84.15,84.54,84.14,84.37,12700.0,83.2072,83.5928,83.1973,83.4247,12700.0
2020-09-22 11:10:00,84.44,84.71,84.42,84.51,13566.0,83.4939,83.7609,83.4742,83.5632,13566.0
2020-09-22 11:15:00,84.51,84.88,84.51,84.83,9909.0,83.5632,83.929,83.5632,83.8796,9909.0
2020-09-22 11:20:00,84.79,84.97,84.73,84.95,18991.0,83.84,84.018,83.7807,83.9982,18991.0
2020-09-22 11:25:00,84.94,84.97,84.81,84.85,21493.0,83.9883,84.018,83.8598,83.8993,21493.0
2020-09-22 11:30:00,84.85,84.95,84.34,84.41,19880.0,83.8993,83.9982,83.3951,83.4643,19880.0
2020-09-22 11:35:00,84.44,84.53,84.26,84.35,9468.0,83.4939,83.5829,83.316,83.405,9468.0
2020-09-22 11:40:00,84.37,84.61,84.36,84.36,7772.0,83.4247,83.662,83.4148,83.4148,7772.0
2020-09-22 11:45:00,84.38,84.5,84.37,84.37,7247.0,83.4346,83.5533,83.4247,83.4247,7247.0
2020-09-22 11:50:00,84.39,84.54,84.32,84.47,9770.0,83.4445,83.5928,83.3753,83.5236,9770.0
2020-09-22 11:55:00,84.48,84.73,84.46,84.7,12985.0,83.5335,83.7807,83.5137,83.751,12985.0
2020-09-22 12:00:00,84.71,84.74,84.53,84.61,8300.0,83.7609,83.7906,83.5829,83.662,8300.0
2020-09-22 12:05:00,84.62,84.62,84.37,84.38,61647.0,83.6719,83.6719,83.4247,83.4346,61647.0
2020-09-22 12:10:00,84.38,84.79,84.31,84.69,83759.0,83.4346,83.84,83.3654,83.7411,83759.0
2020-09-22 12:15:00,84.62,84.79,84.6,84.61,7621.0,83.6719,83.84,83.6521,83.662,7621.0
2020-09-22 12:20:00,84.6,84.85,84.54,84.82,14612.0,83.6521,83.8993,83.5928,83.8697,14612.0
2020-09-22 12:25:00,84.79,84.88,84.7,84.78,10887.0,83.84,83.929,83.751,83.8301,10887.0
2020-09-22 12:30:00,84.79,84.8,84.59,84.59,9913.0,83.84,83.8499,83.6423,83.6423,9913.0
2020-09-22 12:35:00,84.57,84.65,84.57,84.6,25025.0,83.6225,83.7016,83.6225,83.6521,25025.0
2020-09-22 12:40:00,84.6,84.61,84.47,84.5,17587.0,83.6521,83.662,83.5236,83.5533,17587.0
2020-09-22 12:45:00,84.49,84.5,84.38,84.4,21771.0,83.5434,83.5533,83.4346,83.4544,21771.0
2020-09-22 12:50:00,84.37,84.54,84.27,84.54,21583.0,83.4247,83.5928,83.3258,83.5928,21583.0
2020-09-22 12:55:00,84.5,84.55,84.45,84.49,20689.0,83.5533,83.6027,83.5038,83.5434,20689.0
2020-09-22 13:00:00,84.5,84.5,84.17,84.2,247489.0,83.5533,83.5533,83.227,83.2566,247489.0
2020-09-22 13:05:00,84.15,84.22,84.08,84.13,24956.0,83.2072,83.2764,83.138,83.1874,24956.0
2020-09-22 13:10:00,84.16,84.31,84.0,84.09,9984.0,83.2171,83.3654,83.0589,83.1479,9984.0
2020-09-22 13:15:00,84.1,84.1,83.95,84.03,7951.0,83.1578,83.1578,83.0094,83.0885,7951.0
2020-09-22 13:20:00,83.99,84.18,83.99,84.09,10699.0,83.049,83.2369,83.049,83.1479,10699.0
2020-09-22 13:25:00,84.11,84.14,84.02,84.12,7680.0,83.1676,83.1973,83.0786,83.1775,7680.0
2020-09-22 13:30:00,84.13,84.2,84.06,84.08,10856.0,83.1874,83.2566,83.1182,83.138,10856.0
2020-09-22 13:35:00,84.05,84.22,84.02,84.16,11023.0,83.1083,83.2764,83.0786,83.2171,11023.0
2020-09-22 13:40:00,84.18,84.2,84.08,84.1,12232.0,83.2369,83.2566,83.138,83.1578,12232.0
2020-09-22 13:45:00,84.07,84.22,84.07,84.22,8211.0,83.1281,83.2764,83.1281,83.2764,8211.0
2020-09-22 13:50:00,84.26,84.32,84.14,84.2,10456.0,83.316,83.3753,83.1973,83.2566,10456.0
2020-09-22 13:55:00,84.21,84.22,84.11,84.16,8499.0,83.2665,83.2764,83.1676,83.2171,8499.0
2020-09-22 14:00:00,84.18,84.41,84.15,84.35,10158.0,83.2369,83.4643,83.2072,83.405,10158.0
2020-09-22 14:05:00,84.3,84.31,84.11,84.11,8859.0,83.3555,83.3654,83.1676,83.1676,8859.0
2020-09-22 14:10:00,84.08,84.17,84.07,84.15,10721.0,83.138,83.227,83.1281,83.2072,10721.0
2020-09-22 14:15:00,84.15,84.19,84.07,84.18,10226.0,83.2072,83.2467,83.1281,83.2369,10226.0
2020-09-22 14:20:00,84.16,84.29,84.14,84.27,19496.0,83.2171,83.3456,83.1973,83.3258,19496.0
2020-09-22 14:25:00,84.28,84.55,84.28,84.55,10970.0,83.3357,83.6027,83.3357,83.6027,10970.0
2020-09-22 14:30:00,84.55,84.75,84.52,84.66,15724.0,83.6027,83.8005,83.573,83.7115,15724.0
2020-09-22 14:35:00,84.68,84.77,84.67,84.74,12883.0,83.7313,83.8202,83.7214,83.7906,12883.0
2020-09-22 14:40:00,84.74,84.78,84.51,84.52,9334.0,83.7906,83.8301,83.5632,83.573,9334.0
2020-09-22 14:45:00,84.48,84.57,84.46,84.52,38023.0,83.5335,83.6225,83.5137,83.573,38023.0
2020-09-22 14:50:00,84.49,84.54,84.45,84.47,119350.0,83.5434,83.5928,83.5038,83.5236,119350.0
2020-09-22 14:55:00,84.45,84.56,84.45,84.5,16536.0,83.5038,83.6126,83.5038,83.5533,16536.0
2020-09-22 15:00:00,84.49,84.55,84.45,84.49,114195.0,83.5434,83.6027,83.5038,83.5434,114195.0
2020-09-22 15:05:00,84.48,84.56,84.45,84.45,20467.0,83.5335,83.6126,83.5038,83.5038,20467.0
2020-09-22 15:10:00,84.45,84.53,84.43,84.45,21152.0,83.5038,83.5829,83.4841,83.5038,21152.0
2020-09-22 15:15:00,84.45,84.53,84.39,84.5,33703.0,83.5038,83.5829,83.4445,83.5533,33703.0
2020-09-22 15:20:00,84.49,84.53,84.35,84.52,21492.0,83.5434,83.5829,83.405,83.573,21492.0
2020-09-22 15:25:00,84.5,84.68,84.5,84.51,13459.0,83.5533,83.7313,83.5533,83.5632,13459.0
2020-09-22 15:30:00,84.53,84.54,84.36,84.41,34744.0,83.5829,83.5928,83.4148,83.4643,34744.0
2020-09-22 15:35:00,84.39,84.53,84.37,84.5,26578.0,83.4445,83.5829,83.4247,83.5533,26578.0
2020-09-22 15:40:00,84.5,84.81,84.5,84.75,32042.0,83.5533,83.8598,83.5533,83.8005,32042.0
2020-09-22 15:45:00,84.76,85.01,84.72,84.95,56698.0,83.8104,84.0576,83.7708,83.9982,56698.0
2020-09-22 15:50:00,84.92,84.95,84.73,84.9,70422.0,83.9686,83.9982,83.7807,83.9488,70422.0
2020-09-22 15:55:00,84.9,85.26,84.9,85.25,349313.0,83.9488,84.3048,83.9488,84.2949,349313.0
2020-09-23 09:30:00,85.69,86.7,85.69,86.7,31963.0,84.7299,85.7286,84.7299,85.7286,31963.0
2020-09-23 09:35:00,86.58,86.62,86.2,86.3,19515.0,85.61,85.6495,85.2342,85.3331,19515.0
2020-09-23 09:40:00,86.39,86.76,86.38,86.69,14898.0,85.4221,85.7879,85.4122,85.7187,14898.0
2020-09-23 09:45:00,86.73,87.33,86.57,86.76,19421.0,85.7583,86.3516,85.6001,85.7879,19421.0
2020-09-23 09:50:00,86.72,86.78,86.17,86.22,7534.0,85.7484,85.8077,85.2046,85.254,7534.0
2020-09-23 09:55:00,86.25,86.29,85.77,85.77,6943.0,85.2837,85.3232,84.809,84.809,6943.0
2020-09-23 10:00:00,85.9,85.96,85.8,85.85,5759.0,84.9376,84.9969,84.8387,84.8881,5759.0
2020-09-23 10:05:00,85.93,85.93,85.58,85.67,5449.0,84.9672,84.9672,84.6212,84.7102,5449.0
2020-09-23 10:10:00,85.66,85.72,85.49,85.49,8645.0,84.7003,84.7596,84.5322,84.5322,8645.0
2020-09-23 10:15:00,85.47,85.47,85.28,85.35,8004.0,84.5124,84.5124,84.3245,84.3937,8004.0
2020-09-23 10:20:00,85.36,85.6,85.32,85.6,5306.0,84.4036,84.6409,84.3641,84.6409,5306.0
2020-09-23 10:25:00,85.56,85.84,85.56,85.73,24784.0,84.6014,84.8783,84.6014,84.7695,24784.0
2020-09-23 10:30:00,85.74,85.84,85.45,85.45,24818.0,84.7794,84.8783,84.4926,84.4926,24818.0
2020-09-23 10:35:00,85.45,85.61,85.32,85.42,41027.0,84.4926,84.6508,84.3641,84.463,41027.0
2020-09-23 10:40:00,85.42,85.85,85.42,85.75,32470.0,84.463,84.8881,84.463,84.7893,32470.0
2020-09-23 10:45:00,85.74,85.96,85.73,85.86,17998.0,84.7794,84.9969,84.7695,84.898,17998.0
2020-09-23 10:50:00,85.87,85.89,85.77,85.84,11087.0,84.9079,84.9277,84.809,84.8783,11087.0
2020-09-23 10:55:00,85.84,85.98,85.68,85.7,13024.0,84.8783,85.0167,84.72,84.7398,13024.0
2020-09-23 11:00:00,85.68,85.79,85.52,85.79,11668.0,84.72,84.8288,84.5618,84.8288,11668.0
2020-09-23 11:05:00,85.82,86.12,85.76,85.76,10941.0,84.8585,85.1551,84.7992,84.7992,10941.0
2020-09-23 11:10:00,85.74,85.74,85.35,85.41,9327.0,84.7794,84.7794,84.3937,84.4531,9327.0
2020-09-23 11:15:00,85.42,85.56,85.36,85.44,9661.0,84.463,84.6014,84.4036,84.4827,9661.0
2020-09-23 11:20:00,85.44,85.54,85.39,85.48,21608.0,84.4827,84.5816,84.4333,84.5223,21608.0
2020-09-23 11:25:00,85.46,85.64,85.41,85.63,38111.0,84.5025,84.6805,84.4531,84.6706,38111.0
2020-09-23 11:30:00,85.63,85.68,85.55,85.61,25946.0,84.6706,84.72,84.5915,84.6508,25946.0
2020-09-23 11:35:00,85.61,85.79,85.61,85.76,11169.0,84.6508,84.8288,84.6508,84.7992,11169.0
2020-09-23 11:40:00,85.77,85.86,85.73,85.73,5323.0,84.809,84.898,84.7695,84.7695,5323.0
2020-09-23 11:45:00,85.7,85.71,85.5,85.5,8113.0,84.7398,84.7497,84.5421,84.5421,8113.0
2020-09-23 11:50:00,85.48,85.51,85.27,85.33,33405.0,84.5223,84.552,84.3146,84.374,33405.0
2020-09-23 11:55:00,85.3,85.41,85.3,85.36,5839.0,84.3443,84.4531,84.3443,84.4036,5839.0
2020-09-23 12:00:00,85.3,85.48,85.29,85.38,5638.0,84.3443,84.5223,84.3344,84.4234,5638.0
2020-09-23 12:05:00,85.37,85.58,85.37,85.56,3799.0,84.4135,84.6212,84.4135,84.6014,3799.0
2020-09-23 12:10:00,85.57,85.58,85.34,85.39,5193.0,84.6113,84.6212,84.3839,84.4333,5193.0
2020-09-23 12:15:00,85.37,85.49,85.31,85.34,11270.0,84.4135,84.5322,84.3542,84.3839,11270.0
2020-09-23 12:20:00,85.36,85.51,85.28,85.5,13631.0,84.4036,84.552,84.3245,84.5421,13631.0
2020-09-23 12:25:00,85.5,85.63,85.5,85.58,3826.0,84.5421,84.6706,84.5421,84.6212,3826.0
2020-09-23 12:30:00,85.63,85.67,85.53,85.57,6110.0,84.6706,84.7102,84.5717,84.6113,6110.0
2020-09-23 12:35:00,85.54,85.68,85.5,85.66,7438.0,84.5816,84.72,84.5421,84.7003,7438.0
2020-09-23 12:40:00,85.69,85.77,85.66,85.71,7844.0,84.7299,84.809,84.7003,84.7497,7844.0
2020-09-23 12:45:00,85.7,85.72,85.52,85.57,9258.0,84.7398,84.7596,84.5618,84.6113,9258.0
2020-09-23 12:50:00,85.53,85.59,85.5,85.59,10922.0,84.5717,84.6311,84.5421,84.6311,10922.0
2020-09-23 12:55:00,85.59,85.75,85.58,85.75,6858.0,84.6311,84.7893,84.6212,84.7893,6858.0
2020-09-23 13:00:00,85.75,85.75,85.59,85.62,6857.0,84.7893,84.7893,84.6311,84.6607,6857.0
2020-09-23 13:05:00,85.66,85.8,85.63,85.76,8220.0,84.7003,84.8387,84.6706,84.7992,8220.0
2020-09-23 13:10:00,85.77,85.8,85.68,85.73,4655.0,84.809,84.8387,84.72,84.7695,4655.0
2020-09-23 13:15:00,85.73,86.0,85.67,85.97,12690.0,84.7695,85.0365,84.7102,85.0068,12690.0
2020-09-23 13:20:00,85.95,86.03,85.94,86.03,5739.0,84.987,85.0661,84.9771,85.0661,5739.0
2020-09-23 13:25:00,86.03,86.03,85.8,85.83,10570.0,85.0661,85.0661,84.8387,84.8684,10570.0
2020-09-23 13:30:00,85.8,85.9,85.78,85.81,8482.0,84.8387,84.9376,84.8189,84.8486,8482.0
2020-09-23 13:35:00,85.81,85.86,85.74,85.74,14892.0,84.8486,84.898,84.7794,84.7794,14892.0
2020-09-23 13:40:00,85.67,85.68,85.57,85.57,8101.0,84.7102,84.72,84.6113,84.6113,8101.0
2020-09-23 13:45:00,85.59,85.68,85.56,85.61,13624.0,84.6311,84.72,84.6014,84.6508,13624.0
2020-09-23 13:50:00,85.59,85.75,85.56,85.71,20469.0,84.6311,84.7893,84.6014,84.7497,20469.0
2020-09-23 13:55:00,85.73,85.78,85.65,85.71,13462.0,84.7695,84.8189,84.6904,84.7497,13462.0
2020-09-23 14:00:00,85.72,85.72,85.56,85.72,14053.0,84.7596,84.7596,84.6014,84.7596,14053.0
2020-09-23 14:05:00,85.74,85.83,85.56,85.57,19189.0,84.7794,84.8684,84.6014,84.6113,19189.0
2020-09-23 14:10:00,85.57,85.57,85.4,85.42,30664.0,84.6113,84.6113,84.4432,84.463,30664.0
2020-09-23 14:15:00,85.39,85.42,85.08,85.08,42001.0,84.4333,84.463,84.1268,84.1268,42001.0
2020-09-23 14:20:00,85.1,85.14,84.96,84.96,18393.0,84.1465,84.1861,84.0081,84.0081,18393.0
2020-09-23 14:25:00,84.94,85.12,84.9,84.94,54103.0,83.9883,84.1663,83.9488,83.9883,54103.0
2020-09-23 14:30:00,84.92,84.95,84.74,84.9,9902.0,83.9686,83.9982,83.7906,83.9488,9902.0
2020-09-23 14:35:00,84.89,84.9,84.8,84.85,6760.0,83.9389,83.9488,83.8499,83.8993,6760.0
2020-09-23 14:40:00,84.8,84.8,84.66,84.68,7629.0,83.8499,83.8499,83.7115,83.7313,7629.0
2020-09-23 14:45:00,84.7,84.73,84.47,84.53,9613.0,83.751,83.7807,83.5236,83.5829,9613.0
2020-09-23 14:50:00,84.52,84.64,84.4,84.41,11056.0,83.573,83.6917,83.4544,83.4643,11056.0
2020-09-23 14:55:00,84.41,84.5,84.32,84.44,16635.0,83.4643,83.5533,83.3753,83.4939,16635.0
2020-09-23 15:00:00,84.44,84.56,84.35,84.36,20621.0,83.4939,83.6126,83.405,83.4148,20621.0
2020-09-23 15:05:00,84.37,84.48,84.26,84.39,18203.0,83.4247,83.5335,83.316,83.4445,18203.0
2020-09-23 15:10:00,84.39,84.69,84.38,84.53,9802.0,83.4445,83.7411,83.4346,83.5829,9802.0
2020-09-23 15:15:00,84.51,84.51,84.31,84.51,21995.0,83.5632,83.5632,83.3654,83.5632,21995.0
2020-09-23 15:20:00,84.46,84.46,84.14,84.2,15010.0,83.5137,83.5137,83.1973,83.2566,15010.0
2020-09-23 15:25:00,84.23,84.45,84.14,84.45,20942.0,83.2863,83.5038,83.1973,83.5038,20942.0
2020-09-23 15:30:00,84.4,84.52,84.27,84.33,35816.0,83.4544,83.573,83.3258,83.3852,35816.0
2020-09-23 15:35:00,84.32,84.36,84.1,84.35,47597.0,83.3753,83.4148,83.1578,83.405,47597.0
2020-09-23 15:40:00,84.35,84.41,84.14,84.16,21994.0,83.405,83.4643,83.1973,83.2171,21994.0
2020-09-23 15:45:00,84.17,84.21,83.97,83.98,36531.0,83.227,83.2665,83.0292,83.0391,36531.0
2020-09-23 15:50:00,83.95,83.97,83.73,83.76,60556.0,83.0094,83.0292,82.7919,82.8216,60556.0
2020-09-23 15:55:00,83.75,83.9,83.68,83.84,137470.0,82.8117,82.96,82.7425,82.9007,137470.0
2020-09-24 09:30:00,83.37,83.37,82.05,82.2,34761.0,82.4359,82.4359,81.1307,81.279,34761.0
2020-09-24 09:35:00,82.21,82.57,81.94,82.05,5938.0,81.2889,81.6449,81.022,81.1307,5938.0
2020-09-24 09:40:00,82.0,82.09,81.57,81.57,19230.0,81.0813,81.1703,80.6561,80.6561,19230.0
2020-09-24 09:45:00,81.65,82.61,81.48,82.5,37439.0,80.7352,81.6844,80.5671,81.5757,37439.0
2020-09-24 09:50:00,82.38,82.62,82.32,82.52,33100.0,81.457,81.6943,81.3977,81.5955,33100.0
2020-09-24 09:55:00,82.47,82.47,82.19,82.23,63928.0,81.546,81.546,81.2692,81.3087,63928.0
2020-09-24 10:00:00,82.2,82.85,82.15,82.34,21251.0,81.279,81.9218,81.2296,81.4175,21251.0
2020-09-24 10:05:00,82.35,82.75,82.34,82.67,50016.0,81.4274,81.8229,81.4175,81.7438,50016.0
2020-09-24 10:10:00,82.56,82.56,82.17,82.3,12914.0,81.635,81.635,81.2494,81.3779,12914.0
2020-09-24 10:15:00,82.4,82.7,82.4,82.45,11493.0,81.4768,81.7734,81.4768,81.5262,11493.0
2020-09-24 10:20:00,82.45,82.46,82.1,82.16,10231.0,81.5262,81.5361,81.1802,81.2395,10231.0
2020-09-24 10:25:00,82.17,82.23,82.0,82.14,11560.0,81.2494,81.3087,81.0813,81.2197,11560.0
2020-09-24 10:30:00,82.09,82.16,82.0,82.03,71333.0,81.1703,81.2395,81.0813,81.1109,71333.0
2020-09-24 10:35:00,82.07,82.14,81.91,81.99,32924.0,81.1505,81.2197,80.9923,81.0714,32924.0
2020-09-24 10:40:00,82.03,82.32,81.83,81.91,14873.0,81.1109,81.3977,80.9132,80.9923,14873.0
2020-09-24 10:45:00,81.96,82.29,81.92,82.06,15942.0,81.0417,81.368,81.0022,81.1406,15942.0
2020-09-24 10:50:00,82.06,82.24,81.92,82.14,125636.0,81.1406,81.3186,81.0022,81.2197,125636.0
2020-09-24 10:55:00,82.14,82.23,81.94,82.11,23049.0,81.2197,81.3087,81.022,81.19,23049.0
2020-09-24 11:00:00,82.1,82.1,81.86,81.98,28816.0,81.1802,81.1802,80.9428,81.0615,28816.0
2020-09-24 11:05:00,81.95,81.97,81.58,81.66,10688.0,81.0318,81.0516,80.666,80.7451,10688.0
2020-09-24 11:10:00,81.64,81.91,81.64,81.75,193517.0,80.7253,80.9923,80.7253,80.8341,193517.0
2020-09-24 11:15:00,81.81,81.85,81.59,81.6,25385.0,80.8934,80.933,80.6759,80.6858,25385.0
2020-09-24 11:20:00,81.63,82.2,81.57,82.11,25867.0,80.7154,81.279,80.6561,81.19,25867.0
2020-09-24 11:25:00,82.13,82.34,81.97,82.07,33952.0,81.2098,81.4175,81.0516,81.1505,33952.0
2020-09-24 11:30:00,82.06,82.22,81.99,82.22,34314.0,81.1406,81.2988,81.0714,81.2988,34314.0
2020-09-24 11:35:00,82.18,82.32,82.1,82.31,22439.0,81.2593,81.3977,81.1802,81.3878,22439.0
2020-09-24 11:40:00,82.28,82.49,82.27,82.39,11989.0,81.3581,81.5658,81.3483,81.4669,11989.0
2020-09-24 11:45:00,82.32,82.38,82.22,82.38,19290.0,81.3977,81.457,81.2988,81.457,19290.0
2020-09-24 11:50:00,82.36,82.62,82.35,82.5,15443.0,81.4372,81.6943,81.4274,81.5757,15443.0
2020-09-24 11:55:00,82.5,82.82,82.45,82.75,25912.0,81.5757,81.8921,81.5262,81.8229,25912.0
2020-09-24 12:00:00,82.77,83.41,82.77,83.19,23666.0,81.8427,82.4755,81.8427,82.2579,23666.0
2020-09-24 12:05:00,83.22,83.25,83.03,83.12,15175.0,82.2876,82.3173,82.0997,82.1887,15175.0
2020-09-24 12:10:00,83.12,83.13,82.99,82.99,15867.0,82.1887,82.1986,82.0602,82.0602,15867.0
2020-09-24 12:15:00,83.0,83.31,82.99,83.09,11493.0,82.0701,82.3766,82.0602,82.1591,11493.0
2020-09-24 12:20:00,83.12,83.21,83.0,83.12,25080.0,82.1887,82.2777,82.0701,82.1887,25080.0
2020-09-24 12:25:00,83.18,83.41,83.15,83.18,16248.0,82.2481,82.4755,82.2184,82.2481,16248.0
2020-09-24 12:30:00,83.19,83.19,82.98,83.01,11806.0,82.2579,82.2579,82.0503,82.08,11806.0
2020-09-24 12:35:00,83.04,83.09,82.98,83.0,15510.0,82.1096,82.1591,82.0503,82.0701,15510.0
2020-09-24 12:40:00,82.99,83.03,82.94,83.0,7144.0,82.0602,82.0997,82.0107,82.0701,7144.0
2020-09-24 12:45:00,82.98,83.25,82.95,83.25,19465.0,82.0503,82.3173,82.0206,82.3173,19465.0
2020-09-24 12:50:00,83.25,83.29,83.12,83.16,7266.0,82.3173,82.3568,82.1887,82.2283,7266.0
2020-09-24 12:55:00,83.19,83.53,83.19,83.5,12868.0,82.2579,82.5941,82.2579,82.5645,12868.0
2020-09-24 13:00:00,83.5,83.68,83.49,83.5,129176.0,82.5645,82.7425,82.5546,82.5645,129176.0
2020-09-24 13:05:00,83.5,83.69,83.45,83.61,92486.0,82.5645,82.7523,82.515,82.6732,92486.0
2020-09-24 13:10:00,83.63,83.91,83.63,83.83,17910.0,82.693,82.9699,82.693,82.8908,17910.0
2020-09-24 13:15:00,83.83,84.08,83.81,83.83,19436.0,82.8908,83.138,82.871,82.8908,19436.0
2020-09-24 13:20:00,83.86,84.12,83.78,84.08,30505.0,82.9204,83.1775,82.8413,83.138,30505.0
2020-09-24 13:25:00,84.09,84.18,83.99,84.09,34119.0,83.1479,83.2369,83.049,83.1479,34119.0
2020-09-24 13:30:00,84.05,84.45,84.05,84.43,34394.0,83.1083,83.5038,83.1083,83.4841,34394.0
2020-09-24 13:35:00,84.41,84.49,84.32,84.44,150783.0,83.4643,83.5434,83.3753,83.4939,150783.0
2020-09-24 13:40:00,84.46,84.71,84.44,84.69,64451.0,83.5137,83.7609,83.4939,83.7411,64451.0
2020-09-24 13:45:00,84.69,84.75,84.5,84.64,47933.0,83.7411,83.8005,83.5533,83.6917,47933.0
2020-09-24 13:50:00,84.63,84.65,84.42,84.44,94478.0,83.6818,83.7016,83.4742,83.4939,94478.0
2020-09-24 13:55:00,84.44,84.51,84.17,84.17,27130.0,83.4939,83.5632,83.227,83.227,27130.0
2020-09-24 14:00:00,84.2,84.26,84.03,84.12,22419.0,83.2566,83.316,83.0885,83.1775,22419.0
2020-09-24 14:05:00,84.14,84.15,84.05,84.07,11233.0,83.1973,83.2072,83.1083,83.1281,11233.0
2020-09-24 14:10:00,84.06,84.07,83.89,83.9,13895.0,83.1182,83.1281,82.9501,82.96,13895.0
2020-09-24 14:15:00,83.91,84.02,83.76,83.82,26997.0,82.9699,83.0786,82.8216,82.8809,26997.0
2020-09-24 14:20:00,83.81,83.82,83.73,83.78,28865.0,82.871,82.8809,82.7919,82.8413,28865.0
2020-09-24 14:25:00,83.78,83.87,83.75,83.77,15065.0,82.8413,82.9303,82.8117,82.8314,15065.0
2020-09-24 14:30:00,83.78,83.86,83.72,83.85,14922.0,82.8413,82.9204,82.782,82.9106,14922.0
2020-09-24 14:35:00,83.85,83.9,83.7,83.82,38443.0,82.9106,82.96,82.7622,82.8809,38443.0
2020-09-24 14:40:00,83.83,83.94,83.79,83.89,19790.0,82.8908,82.9995,82.8512,82.9501,19790.0
2020-09-24 14:45:00,83.92,83.96,83.77,83.78,28947.0,82.9798,83.0193,82.8314,82.8413,28947.0
2020-09-24 14:50:00,83.78,83.85,83.68,83.74,26158.0,82.8413,82.9106,82.7425,82.8018,26158.0
2020-09-24 14:55:00,83.73,83.84,83.71,83.75,39062.0,82.7919,82.9007,82.7721,82.8117,39062.0
2020-09-24 15:00:00,83.76,83.89,83.73,83.85,45515.0,82.8216,82.9501,82.7919,82.9106,45515.0
2020-09-24 15:05:00,83.83,83.87,83.63,83.72,57298.0,82.8908,82.9303,82.693,82.782,57298.0
2020-09-24 15:10:00,83.71,83.76,83.61,83.66,29382.0,82.7721,82.8216,82.6732,82.7227,29382.0
2020-09-24 15:15:00,83.65,83.8,83.63,83.66,26762.0,82.7128,82.8611,82.693,82.7227,26762.0
2020-09-24 15:20:00,83.66,83.68,83.31,83.52,80025.0,82.7227,82.7425,82.3766,82.5842,80025.0
2020-09-24 15:25:00,83.5,83.63,83.37,83.63,23574.0,82.5645,82.693,82.4359,82.693,23574.0
2020-09-24 15:30:00,83.61,83.7,83.47,83.54,74641.0,82.6732,82.7622,82.5348,82.604,74641.0
2020-09-24 15:35:00,83.55,83.55,83.2,83.42,122064.0,82.6139,82.6139,82.2678,82.4854,122064.0
2020-09-24 15:40:00,83.39,83.46,83.25,83.25,75306.0,82.4557,82.5249,82.3173,82.3173,75306.0
2020-09-24 15:45:00,83.24,83.55,83.22,83.27,90766.0,82.3074,82.6139,82.2876,82.3371,90766.0
2020-09-24 15:50:00,83.26,83.38,83.15,83.23,109226.0,82.3272,82.4458,82.2184,82.2975,109226.0
2020-09-24 15:55:00,83.25,83.34,83.01,83.05,406197.0,82.3173,82.4063,82.08,82.1195,406197.0
2020-09-25 09:30:00,82.98,84.39,82.92,84.11,80886.0,82.0503,83.4445,81.991,83.1676,80886.0
2020-09-25 09:35:00,84.16,84.5,83.15,83.3,45971.0,83.2171,83.5533,82.2184,82.3667,45971.0
2020-09-25 09:40:00,83.27,83.44,82.97,83.17,51426.0,82.3371,82.5051,82.0404,82.2382,51426.0
2020-09-25 09:45:00,83.14,83.2,82.82,83.1,29586.0,82.2085,82.2678,81.8921,82.169,29586.0
2020-09-25 09:50:00,83.1,83.47,82.97,83.38,40495.0,82.169,82.5348,82.0404,82.4458,40495.0
2020-09-25 09:55:00,83.38,83.68,83.02,83.64,41468.0,82.4458,82.7425,82.0899,82.7029,41468.0
2020-09-25 10:00:00,83.65,83.66,82.98,83.08,40302.0,82.7128,82.7227,82.0503,82.1492,40302.0
2020-09-25 10:05:00,83.03,83.15,82.92,83.05,45566.0,82.0997,82.2184,81.991,82.1195,45566.0
2020-09-25 10:10:00,83.07,83.31,82.92,83.28,61638.0,82.1393,82.3766,81.991,82.3469,61638.0
2020-09-25 10:15:00,83.25,83.96,83.24,83.96,27380.0,82.3173,83.0193,82.3074,83.0193,27380.0
2020-09-25 10:20:00,83.92,84.17,83.76,83.99,12778.0,82.9798,83.227,82.8216,83.049,12778.0
2020-09-25 10:25:00,83.92,84.03,83.81,83.88,26185.0,82.9798,83.0885,82.871,82.9402,26185.0
2020-09-25 10:30:00,83.92,83.98,83.83,83.94,24704.0,82.9798,83.0391,82.8908,82.9995,24704.0
2020-09-25 10:35:00,83.9,84.09,83.83,84.09,34182.0,82.96,83.1479,82.8908,83.1479,34182.0
2020-09-25 10:40:00,84.11,84.24,83.97,84.08,52002.0,83.1676,83.2962,83.0292,83.138,52002.0
2020-09-25 10:45:00,84.09,84.52,84.01,84.41,82025.0,83.1479,83.573,83.0688,83.4643,82025.0
2020-09-25 10:50:00,84.41,84.43,84.18,84.43,10043.0,83.4643,83.4841,83.2369,83.4841,10043.0
2020-09-25 10:55:00,84.4,84.4,84.12,84.2,15898.0,83.4544,83.4544,83.1775,83.2566,15898.0
2020-09-25 11:00:00,84.25,84.31,83.85,83.98,25228.0,83.3061,83.3654,82.9106,83.0391,25228.0
2020-09-25 11:05:00,84.01,84.07,83.82,83.92,16117.0,83.0688,83.1281,82.8809,82.9798,16117.0
2020-09-25 11:10:00,83.9,84.01,83.84,83.89,14802.0,82.96,83.0688,82.9007,82.9501,14802.0
2020-09-25 11:15:00,83.89,84.24,83.8,84.24,56678.0,82.9501,83.2962,82.8611,83.2962,56678.0
2020-09-25 11:20:00,84.21,84.38,84.18,84.27,18414.0,83.2665,83.4346,83.2369,83.3258,18414.0
2020-09-25 11:25:00,84.25,84.3,84.02,84.02,41397.0,83.3061,83.3555,83.0786,83.0786,41397.0
2020-09-25 11:30:00,84.06,84.36,84.05,84.27,28234.0,83.1182,83.4148,83.1083,83.3258,28234.0
2020-09-25 11:35:00,84.28,84.31,84.06,84.1,53668.0,83.3357,83.3654,83.1182,83.1578,53668.0
2020-09-25 11:40:00,84.1,84.39,83.92,84.01,94398.0,83.1578,83.4445,82.9798,83.0688,94398.0
2020-09-25 11:45:00,84.01,84.09,83.98,84.06,16264.0,83.0688,83.1479,83.0391,83.1182,16264.0
2020-09-25 11:50:00,84.09,84.19,84.02,84.11,16590.0,83.1479,83.2467,83.0786,83.1676,16590.0
2020-09-25 11:55:00,84.11,84.11,83.99,84.03,13764.0,83.1676,83.1676,83.049,83.0885,13764.0
2020-09-25 12:00:00,84.03,84.12,84.01,84.12,10094.0,83.0885,83.1775,83.0688,83.1775,10094.0
2020-09-25 12:05:00,84.11,84.29,84.11,84.28,13335.0,83.1676,83.3456,83.1676,83.3357,13335.0
2020-09-25 12:10:00,84.29,84.4,84.27,84.32,40997.0,83.3456,83.4544,83.3258,83.3753,40997.0
2020-09-25 12:15:00,84.31,84.34,84.24,84.27,30143.0,83.3654,83.3951,83.2962,83.3258,30143.0
2020-09-25 12:20:00,84.28,84.28,84.03,84.25,27471.0,83.3357,83.3357,83.0885,83.3061,27471.0
2020-09-25 12:25:00,84.27,84.37,84.21,84.37,8447.0,83.3258,83.4247,83.2665,83.4247,8447.0
2020-09-25 12:30:00,84.37,84.59,84.32,84.59,7296.0,83.4247,83.6423,83.3753,83.6423,7296.0
2020-09-25 12:35:00,84.57,84.65,84.53,84.62,18729.0,83.6225,83.7016,83.5829,83.6719,18729.0
2020-09-25 12:40:00,84.63,84.8,84.55,84.67,40781.0,83.6818,83.8499,83.6027,83.7214,40781.0
2020-09-25 12:45:00,84.67,84.8,84.67,84.7,27258.0,83.7214,83.8499,83.7214,83.751,27258.0
2020-09-25 12:50:00,84.7,84.77,84.6,84.65,30637.0,83.751,83.8202,83.6521,83.7016,30637.0
2020-09-25 12:55:00,84.67,84.9,84.67,84.86,14436.0,83.7214,83.9488,83.7214,83.9092,14436.0
2020-09-25 13:00:00,84.85,84.95,84.79,84.91,6664.0,83.8993,83.9982,83.84,83.9587,6664.0
2020-09-25 13:05:00,84.93,85.17,84.87,85.09,8982.0,83.9785,84.2158,83.9191,84.1367,8982.0
2020-09-25 13:10:00,85.04,85.29,85.04,85.08,26933.0,84.0872,84.3344,84.0872,84.1268,26933.0
2020-09-25 13:15:00,85.12,85.15,84.97,85.09,42242.0,84.1663,84.196,84.018,84.1367,42242.0
2020-09-25 13:20:00,85.14,85.24,85.09,85.11,23449.0,84.1861,84.285,84.1367,84.1564,23449.0
2020-09-25 13:25:00,85.13,85.3,85.13,85.3,10003.0,84.1762,84.3443,84.1762,84.3443,10003.0
2020-09-25 13:30:00,85.33,85.4,85.22,85.26,13449.0,84.374,84.4432,84.2652,84.3048,13449.0
2020-09-25 13:35:00,85.27,85.3,84.98,85.02,29747.0,84.3146,84.3443,84.0279,84.0674,29747.0
2020-09-25 13:40:00,85.04,85.1,84.97,85.0,11816.0,84.0872,84.1465,84.018,84.0477,11816.0
2020-09-25 13:45:00,84.98,85.08,84.8,84.86,13220.0,84.0279,84.1268,83.8499,83.9092,13220.0
2020-09-25 13:50:00,84.83,84.91,84.67,84.77,17251.0,83.8796,83.9587,83.7214,83.8202,17251.0
2020-09-25 13:55:00,84.79,85.02,84.75,84.98,37044.0,83.84,84.0674,83.8005,84.0279,37044.0
2020-09-25 14:00:00,84.97,85.08,84.85,85.05,33630.0,84.018,84.1268,83.8993,84.0971,33630.0
2020-09-25 14:05:00,85.05,85.05,84.99,85.05,15490.0,84.0971,84.0971,84.0378,84.0971,15490.0
2020-09-25 14:10:00,85.04,85.05,84.99,85.04,17633.0,84.0872,84.0971,84.0378,84.0872,17633.0
2020-09-25 14:15:00,85.06,85.13,85.02,85.13,11546.0,84.107,84.1762,84.0674,84.1762,11546.0
2020-09-25 14:20:00,85.16,85.26,85.13,85.23,15654.0,84.2059,84.3048,84.1762,84.2751,15654.0
2020-09-25 14:25:00,85.23,85.35,85.22,85.35,10145.0,84.2751,84.3937,84.2652,84.3937,10145.0
2020-09-25 14:30:00,85.33,85.36,85.19,85.19,10884.0,84.374,84.4036,84.2355,84.2355,10884.0
2020-09-25 14:35:00,85.23,85.26,85.2,85.24,8713.0,84.2751,84.3048,84.2454,84.285,8713.0
2020-09-25 14:40:00,85.23,85.24,85.12,85.16,14587.0,84.2751,84.285,84.1663,84.2059,14587.0
2020-09-25 14:45:00,85.17,85.25,85.15,85.22,9560.0,84.2158,84.2949,84.196,84.2652,9560.0
2020-09-25 14:50:00,85.23,85.36,85.21,85.36,19014.0,84.2751,84.4036,84.2553,84.4036,19014.0
2020-09-25 14:55:00,85.36,85.46,85.33,85.45,18644.0,84.4036,84.5025,84.374,84.4926,18644.0
2020-09-25 15:00:00,85.46,85.49,85.38,85.41,24718.0,84.5025,84.5322,84.4234,84.4531,24718.0
2020-09-25 15:05:00,85.41,85.54,85.33,85.52,20939.0,84.4531,84.5816,84.374,84.5618,20939.0
2020-09-25 15:10:00,85.54,85.66,85.48,85.5,39558.0,84.5816,84.7003,84.5223,84.5421,39558.0
2020-09-25 15:15:00,85.51,85.7,85.5,85.7,26293.0,84.552,84.7398,84.5421,84.7398,26293.0
2020-09-25 15:20:00,85.69,85.87,85.65,85.71,67578.0,84.7299,84.9079,84.6904,84.7497,67578.0
2020-09-25 15:25:00,85.71,86.06,85.63,86.0,80420.0,84.7497,85.0958,84.6706,85.0365,80420.0
2020-09-25 15:30:00,86.02,86.04,85.67,85.68,41440.0,85.0562,85.076,84.7102,84.72,41440.0
2020-09-25 15:35:00,85.61,85.76,85.58,85.67,33035.0,84.6508,84.7992,84.6212,84.7102,33035.0
2020-09-25 15:40:00,85.67,85.97,85.63,85.88,53657.0,84.7102,85.0068,84.6706,84.9178,53657.0
2020-09-25 15:45:00,85.86,86.04,85.86,86.0,71336.0,84.898,85.076,84.898,85.0365,71336.0
2020-09-25 15:50:00,86.0,86.06,85.86,86.01,108675.0,85.0365,85.0958,84.898,85.0464,108675.0
2020-09-25 15:55:00,86.0,86.03,85.92,85.98,157549.0,85.0365,85.0661,84.9574,85.0167,157549.0
2020-09-28 09:30:00,87.82,87.89,87.41,87.58,48137.0,86.8361,86.9053,86.4307,86.5988,48137.0
2020-09-28 09:35:00,87.53,87.69,87.1,87.1,14874.0,86.5493,86.7075,86.1241,86.1241,14874.0
2020-09-28 09:40:00,87.09,87.24,86.91,87.03,16282.0,86.1143,86.2626,85.9363,86.0549,16282.0
2020-09-28 09:45:00,86.95,87.56,86.8,87.37,28129.0,85.9758,86.579,85.8275,86.3911,28129.0
2020-09-28 09:50:00,87.39,87.39,86.89,86.92,23057.0,86.4109,86.4109,85.9165,85.9462,23057.0
2020-09-28 09:55:00,86.88,87.2,86.88,87.09,20243.0,85.9066,86.223,85.9066,86.1143,20243.0
2020-09-28 10:00:00,87.15,87.2,87.0,87.16,15110.0,86.1736,86.223,86.0253,86.1835,15110.0
2020-09-28 10:05:00,87.16,87.49,87.11,87.46,50731.0,86.1835,86.5098,86.134,86.4801,50731.0
2020-09-28 10:10:00,87.46,87.55,87.14,87.27,23658.0,86.4801,86.5691,86.1637,86.2922,23658.0
2020-09-28 10:15:00,87.29,87.55,87.14,87.53,11227.0,86.312,86.5691,86.1637,86.5493,11227.0
2020-09-28 10:20:00,87.5,87.79,87.49,87.74,16400.0,86.5197,86.8064,86.5098,86.757,16400.0
2020-09-28 10:25:00,87.76,87.87,87.64,87.8,17210.0,86.7767,86.8855,86.6581,86.8163,17210.0
2020-09-28 10:30:00,87.78,88.1,87.73,88.09,25053.0,86.7965,87.1129,86.7471,87.103,25053.0
2020-09-28 10:35:00,88.05,88.22,87.81,87.9,24697.0,87.0635,87.2316,86.8262,86.9152,24697.0
2020-09-28 10:40:00,87.87,88.22,87.86,88.17,35467.0,86.8855,87.2316,86.8756,87.1822,35467.0
2020-09-28 10:45:00,88.15,88.15,87.84,88.15,13419.0,87.1624,87.1624,86.8558,87.1624,13419.0
2020-09-28 10:50:00,88.16,88.26,87.98,88.25,14109.0,87.1723,87.2711,86.9943,87.2613,14109.0
2020-09-28 10:55:00,88.24,88.26,88.09,88.14,20499.0,87.2514,87.2711,87.103,87.1525,20499.0
2020-09-28 11:00:00,88.16,88.19,87.79,87.81,18330.0,87.1723,87.2019,86.8064,86.8262,18330.0
2020-09-28 11:05:00,87.75,87.99,87.75,87.87,11266.0,86.7669,87.0042,86.7669,86.8855,11266.0
2020-09-28 11:10:00,87.91,88.26,87.91,88.24,23603.0,86.9251,87.2711,86.9251,87.2514,23603.0
2020-09-28 11:15:00,88.26,88.42,88.25,88.39,27361.0,87.2711,87.4294,87.2613,87.3997,27361.0
2020-09-28 11:20:00,88.39,88.61,88.33,88.61,18435.0,87.3997,87.6172,87.3404,87.6172,18435.0
2020-09-28 11:25:00,88.63,88.76,88.54,88.73,40249.0,87.637,87.7655,87.548,87.7359,40249.0
2020-09-28 11:30:00,88.74,88.89,88.6,88.86,33752.0,87.7458,87.8941,87.6073,87.8644,33752.0
2020-09-28 11:35:00,88.86,89.32,88.85,89.26,31027.0,87.8644,88.3193,87.8545,88.2599,31027.0
2020-09-28 11:40:00,89.26,89.28,89.0,89.03,10547.0,88.2599,88.2797,88.0029,88.0325,10547.0
2020-09-28 11:45:00,89.0,89.02,88.77,88.83,20674.0,88.0029,88.0226,87.7754,87.8348,20674.0
2020-09-28 11:50:00,88.85,88.96,88.82,88.83,12368.0,87.8545,87.9633,87.8249,87.8348,12368.0
2020-09-28 11:55:00,88.85,88.88,88.68,88.88,15394.0,87.8545,87.8842,87.6864,87.8842,15394.0
2020-09-28 12:00:00,88.86,89.04,88.81,89.01,11017.0,87.8644,88.0424,87.815,88.0127,11017.0
2020-09-28 12:05:00,89.01,89.15,88.92,89.15,10008.0,88.0127,88.1512,87.9237,88.1512,10008.0
2020-09-28 12:10:00,89.13,89.32,89.12,89.26,17771.0,88.1314,88.3193,88.1215,88.2599,17771.0
2020-09-28 12:15:00,89.28,89.28,89.07,89.1,9701.0,88.2797,88.2797,88.0721,88.1017,9701.0
2020-09-28 12:20:00,89.13,89.15,89.01,89.1,15995.0,88.1314,88.1512,88.0127,88.1017,15995.0
2020-09-28 12:25:00,89.09,89.37,89.09,89.35,8919.0,88.0918,88.3687,88.0918,88.3489,8919.0
2020-09-28 12:30:00,89.4,89.43,89.3,89.3,11299.0,88.3984,88.428,88.2995,88.2995,11299.0
2020-09-28 12:35:00,89.28,89.4,89.27,89.33,5583.0,88.2797,88.3984,88.2698,88.3292,5583.0
2020-09-28 12:40:00,89.32,89.39,89.16,89.17,11737.0,88.3193,88.3885,88.1611,88.1709,11737.0
2020-09-28 12:45:00,89.2,89.25,89.13,89.13,6332.0,88.2006,88.2501,88.1314,88.1314,6332.0
2020-09-28 12:50:00,89.16,89.24,89.12,89.23,10553.0,88.1611,88.2402,88.1215,88.2303,10553.0
2020-09-28 12:55:00,89.22,89.32,89.22,89.32,6155.0,88.2204,88.3193,88.2204,88.3193,6155.0
2020-09-28 13:00:00,89.32,89.35,89.06,89.13,14359.0,88.3193,88.3489,88.0622,88.1314,14359.0
2020-09-28 13:05:00,89.13,89.16,88.98,89.06,7184.0,88.1314,88.1611,87.9831,88.0622,7184.0
2020-09-28 13:10:00,89.06,89.21,89.06,89.21,6400.0,88.0622,88.2105,88.0622,88.2105,6400.0
2020-09-28 13:15:00,89.21,89.34,89.2,89.26,3165.0,88.2105,88.339,88.2006,88.2599,3165.0
2020-09-28 13:20:00,89.25,89.35,89.24,89.25,7253.0,88.2501,88.3489,88.2402,88.2501,7253.0
2020-09-28 13:25:00,89.23,89.38,89.21,89.3,5652.0,88.2303,88.3786,88.2105,88.2995,5652.0
2020-09-28 13:30:00,89.33,89.36,89.19,89.36,7625.0,88.3292,88.3588,88.1907,88.3588,7625.0
2020-09-28 13:35:00,89.34,89.37,89.09,89.17,9221.0,88.339,88.3687,88.0918,88.1709,9221.0
2020-09-28 13:40:00,89.17,89.17,88.95,88.98,11497.0,88.1709,88.1709,87.9534,87.9831,11497.0
2020-09-28 13:45:00,88.98,89.03,88.93,89.0,14607.0,87.9831,88.0325,87.9336,88.0029,14607.0
2020-09-28 13:50:00,89.02,89.06,88.93,88.96,13414.0,88.0226,88.0622,87.9336,87.9633,13414.0
2020-09-28 13:55:00,88.96,89.1,88.94,89.03,17302.0,87.9633,88.1017,87.9435,88.0325,17302.0
2020-09-28 14:00:00,89.03,89.04,88.86,88.88,14164.0,88.0325,88.0424,87.8644,87.8842,14164.0
2020-09-28 14:05:00,88.87,89.01,88.74,88.74,37734.0,87.8743,88.0127,87.7458,87.7458,37734.0
2020-09-28 14:10:00,88.73,88.85,88.72,88.79,22142.0,87.7359,87.8545,87.726,87.7952,22142.0
2020-09-28 14:15:00,88.81,88.95,88.76,88.81,14709.0,87.815,87.9534,87.7655,87.815,14709.0
2020-09-28 14:20:00,88.81,88.96,88.73,88.73,15634.0,87.815,87.9633,87.7359,87.7359,15634.0
2020-09-28 14:25:00,88.74,88.94,88.73,88.93,7688.0,87.7458,87.9435,87.7359,87.9336,7688.0
2020-09-28 14:30:00,88.94,89.21,88.94,89.2,14224.0,87.9435,88.2105,87.9435,88.2006,14224.0
2020-09-28 14:35:00,89.2,89.24,89.1,89.24,20500.0,88.2006,88.2402,88.1017,88.2402,20500.0
2020-09-28 14:40:00,89.24,89.4,89.2,89.37,12098.0,88.2402,88.3984,88.2006,88.3687,12098.0
2020-09-28 14:45:00,89.37,89.44,89.3,89.4,11447.0,88.3687,88.4379,88.2995,88.3984,11447.0
2020-09-28 14:50:00,89.4,89.43,89.1,89.22,14334.0,88.3984,88.428,88.1017,88.2204,14334.0
2020-09-28 14:55:00,89.24,89.37,89.24,89.29,15922.0,88.2402,88.3687,88.2402,88.2896,15922.0
2020-09-28 15:00:00,89.29,89.33,89.18,89.28,8861.0,88.2896,88.3292,88.1808,88.2797,8861.0
2020-09-28 15:05:00,89.28,89.38,88.96,89.04,13107.0,88.2797,88.3786,87.9633,88.0424,13107.0
2020-09-28 15:10:00,89.06,89.11,89.0,89.08,11246.0,88.0622,88.1116,88.0029,88.082,11246.0
2020-09-28 15:15:00,89.09,89.21,89.04,89.14,12430.0,88.0918,88.2105,88.0424,88.1413,12430.0
2020-09-28 15:20:00,89.14,89.16,89.04,89.06,16898.0,88.1413,88.1611,88.0424,88.0622,16898.0
2020-09-28 15:25:00,89.07,89.26,89.05,89.17,10350.0,88.0721,88.2599,88.0523,88.1709,10350.0
2020-09-28 15:30:00,89.16,89.16,89.0,89.07,21394.0,88.1611,88.1611,88.0029,88.0721,21394.0
2020-09-28 15:35:00,89.08,89.1,89.04,89.05,22191.0,88.082,88.1017,88.0424,88.0523,22191.0
2020-09-28 15:40:00,89.05,89.14,89.04,89.11,26287.0,88.0523,88.1413,88.0424,88.1116,26287.0
2020-09-28 15:45:00,89.12,89.12,89.03,89.05,37275.0,88.1215,88.1215,88.0325,88.0523,37275.0
2020-09-28 15:50:00,89.05,89.13,89.0,89.03,51020.0,88.0523,88.1314,88.0029,88.0325,51020.0
2020-09-28 15:55:00,89.02,89.09,88.79,89.09,207791.0,88.0226,88.0918,87.7952,88.0918,207791.0
2020-09-29 09:30:00,88.9,88.98,88.32,88.78,42999.0,87.904,87.9831,87.3305,87.7853,42999.0
2020-09-29 09:35:00,88.67,88.76,88.49,88.56,16319.0,87.6765,87.7655,87.4986,87.5678,16319.0
2020-09-29 09:40:00,88.44,88.49,87.61,87.77,40118.0,87.4491,87.4986,86.6284,86.7866,40118.0
2020-09-29 09:45:00,87.69,88.13,87.69,87.85,13959.0,86.7075,87.1426,86.7075,86.8657,13959.0
2020-09-29 09:50:00,87.8,88.15,87.71,88.11,28802.0,86.8163,87.1624,86.7273,87.1228,28802.0
2020-09-29 09:55:00,88.09,88.4,88.09,88.32,20048.0,87.103,87.4096,87.103,87.3305,20048.0
2020-09-29 10:00:00,88.2,88.33,88.15,88.33,17770.0,87.2118,87.3404,87.1624,87.3404,17770.0
2020-09-29 10:05:00,88.38,88.61,88.34,88.43,14065.0,87.3898,87.6172,87.3502,87.4392,14065.0
2020-09-29 10:10:00,88.46,88.47,88.24,88.3,8003.0,87.4689,87.4788,87.2514,87.3107,8003.0
2020-09-29 10:15:00,88.31,88.56,88.31,88.44,13140.0,87.3206,87.5678,87.3206,87.4491,13140.0
2020-09-29 10:20:00,88.46,88.51,88.3,88.31,9371.0,87.4689,87.5183,87.3107,87.3206,9371.0
2020-09-29 10:25:00,88.3,88.36,88.17,88.26,13730.0,87.3107,87.37,87.1822,87.2711,13730.0
2020-09-29 10:30:00,88.28,88.33,88.16,88.17,14621.0,87.2909,87.3404,87.1723,87.1822,14621.0
2020-09-29 10:35:00,88.19,88.24,88.06,88.18,30385.0,87.2019,87.2514,87.0734,87.192,30385.0
2020-09-29 10:40:00,88.16,88.38,88.14,88.34,25408.0,87.1723,87.3898,87.1525,87.3502,25408.0
2020-09-29 10:45:00,88.32,88.43,88.26,88.39,12714.0,87.3305,87.4392,87.2711,87.3997,12714.0
2020-09-29 10:50:00,88.39,88.44,88.21,88.28,17156.0,87.3997,87.4491,87.2217,87.2909,17156.0
2020-09-29 10:55:00,88.28,88.29,87.98,87.98,35202.0,87.2909,87.3008,86.9943,86.9943,35202.0
2020-09-29 11:00:00,87.97,88.04,87.8,87.95,25918.0,86.9844,87.0536,86.8163,86.9646,25918.0
2020-09-29 11:05:00,87.94,88.01,87.79,87.83,20494.0,86.9547,87.0239,86.8064,86.846,20494.0
2020-09-29 11:10:00,87.84,87.92,87.69,87.73,37860.0,86.8558,86.935,86.7075,86.7471,37860.0
2020-09-29 11:15:00,87.76,88.14,87.76,88.07,24229.0,86.7767,87.1525,86.7767,87.0833,24229.0
2020-09-29 11:20:00,88.1,88.1,87.96,88.1,14104.0,87.1129,87.1129,86.9745,87.1129,14104.0
2020-09-29 11:25:00,88.11,88.14,87.95,87.96,55006.0,87.1228,87.1525,86.9646,86.9745,55006.0
2020-09-29 11:30:00,87.95,88.21,87.93,88.1,16846.0,86.9646,87.2217,86.9448,87.1129,16846.0
2020-09-29 11:35:00,88.1,88.17,88.07,88.16,12730.0,87.1129,87.1822,87.0833,87.1723,12730.0
2020-09-29 11:40:00,88.15,88.15,87.9,87.97,19699.0,87.1624,87.1624,86.9152,86.9844,19699.0
2020-09-29 11:45:00,87.94,88.07,87.8,87.81,21829.0,86.9547,87.0833,86.8163,86.8262,21829.0
2020-09-29 11:50:00,87.82,87.82,87.09,87.26,99145.0,86.8361,86.8361,86.1143,86.2823,99145.0
2020-09-29 11:55:00,87.26,87.51,87.25,87.41,10610.0,86.2823,86.5295,86.2725,86.4307,10610.0
2020-09-29 12:00:00,87.4,87.48,87.3,87.31,6788.0,86.4208,86.4999,86.3219,86.3318,6788.0
2020-09-29 12:05:00,87.29,87.39,87.07,87.38,30335.0,86.312,86.4109,86.0945,86.401,30335.0
2020-09-29 12:10:00,87.38,87.45,87.32,87.36,22971.0,86.401,86.4702,86.3417,86.3812,22971.0
2020-09-29 12:15:00,87.36,87.49,87.29,87.47,69035.0,86.3812,86.5098,86.312,86.49,69035.0
2020-09-29 12:20:00,87.48,87.62,87.31,87.37,8188.0,86.4999,86.6383,86.3318,86.3911,8188.0
2020-09-29 12:25:00,87.35,87.58,87.31,87.37,68162.0,86.3713,86.5988,86.3318,86.3911,68162.0
2020-09-29 12:30:00,87.36,87.36,87.2,87.32,6763.0,86.3812,86.3812,86.223,86.3417,6763.0
2020-09-29 12:35:00,87.32,87.52,87.29,87.45,17266.0,86.3417,86.5394,86.312,86.4702,17266.0
2020-09-29 12:40:00,87.4,87.42,87.35,87.35,18038.0,86.4208,86.4406,86.3713,86.3713,18038.0
2020-09-29 12:45:00,87.36,87.53,87.32,87.49,15234.0,86.3812,86.5493,86.3417,86.5098,15234.0
2020-09-29 12:50:00,87.49,87.51,87.46,87.51,20796.0,86.5098,86.5295,86.4801,86.5295,20796.0
2020-09-29 12:55:00,87.52,87.53,87.31,87.34,319275.0,86.5394,86.5493,86.3318,86.3615,319275.0
2020-09-29 13:00:00,87.35,87.39,87.07,87.07,15112.0,86.3713,86.4109,86.0945,86.0945,15112.0
2020-09-29 13:05:00,87.1,87.1,86.77,86.81,54460.0,86.1241,86.1241,85.7978,85.8374,54460.0
2020-09-29 13:10:00,86.81,86.82,86.59,86.69,24331.0,85.8374,85.8473,85.6199,85.7187,24331.0
2020-09-29 13:15:00,86.68,86.82,86.64,86.7,35249.0,85.7088,85.8473,85.6693,85.7286,35249.0
2020-09-29 13:20:00,86.66,86.67,86.5,86.56,22002.0,85.6891,85.699,85.5309,85.5902,22002.0
2020-09-29 13:25:00,86.56,86.74,86.51,86.74,18163.0,85.5902,85.7682,85.5408,85.7682,18163.0
2020-09-29 13:30:00,86.75,86.81,86.59,86.68,12722.0,85.7781,85.8374,85.6199,85.7088,12722.0
2020-09-29 13:35:00,86.7,86.71,86.58,86.6,13731.0,85.7286,85.7385,85.61,85.6297,13731.0
2020-09-29 13:40:00,86.6,86.62,86.55,86.58,24023.0,85.6297,85.6495,85.5803,85.61,24023.0
2020-09-29 13:45:00,86.58,86.67,86.49,86.62,19149.0,85.61,85.699,85.521,85.6495,19149.0
2020-09-29 13:50:00,86.63,86.77,86.62,86.72,25080.0,85.6594,85.7978,85.6495,85.7484,25080.0
2020-09-29 13:55:00,86.73,86.83,86.71,86.83,20601.0,85.7583,85.8572,85.7385,85.8572,20601.0
2020-09-29 14:00:00,86.81,86.87,86.78,86.81,12619.0,85.8374,85.8967,85.8077,85.8374,12619.0
2020-09-29 14:05:00,86.8,86.8,86.63,86.64,17560.0,85.8275,85.8275,85.6594,85.6693,17560.0
2020-09-29 14:10:00,86.64,86.66,86.43,86.51,41381.0,85.6693,85.6891,85.4616,85.5408,41381.0
2020-09-29 14:15:00,86.51,86.71,86.51,86.69,37271.0,85.5408,85.7385,85.5408,85.7187,37271.0
2020-09-29 14:20:00,86.69,86.77,86.6,86.61,15973.0,85.7187,85.7978,85.6297,85.6396,15973.0
2020-09-29 14:25:00,86.61,86.82,86.61,86.79,39812.0,85.6396,85.8473,85.6396,85.8176,39812.0
2020-09-29 14:30:00,86.79,86.8,86.69,86.69,8327.0,85.8176,85.8275,85.7187,85.7187,8327.0
2020-09-29 14:35:00,86.63,86.65,86.58,86.65,7455.0,85.6594,85.6792,85.61,85.6792,7455.0
2020-09-29 14:40:00,86.65,86.97,86.65,86.97,26629.0,85.6792,85.9956,85.6792,85.9956,26629.0
2020-09-29 14:45:00,86.95,87.07,86.93,87.04,16024.0,85.9758,86.0945,85.956,86.0648,16024.0
2020-09-29 14:50:00,87.03,87.17,87.01,87.01,40091.0,86.0549,86.1934,86.0351,86.0351,40091.0
2020-09-29 14:55:00,87.04,87.05,86.95,86.95,12803.0,86.0648,86.0747,85.9758,85.9758,12803.0
2020-09-29 15:00:00,86.97,86.98,86.81,86.92,13110.0,85.9956,86.0055,85.8374,85.9462,13110.0
2020-09-29 15:05:00,86.92,86.95,86.87,86.94,15207.0,85.9462,85.9758,85.8967,85.9659,15207.0
2020-09-29 15:10:00,86.94,87.02,86.81,86.83,19900.0,85.9659,86.045,85.8374,85.8572,19900.0
2020-09-29 15:15:00,86.8,87.02,86.77,86.99,42549.0,85.8275,86.045,85.7978,86.0154,42549.0
2020-09-29 15:20:00,87.0,87.19,87.0,87.17,47323.0,86.0253,86.2131,86.0253,86.1934,47323.0
2020-09-29 15:25:00,87.17,87.23,87.07,87.14,31832.0,86.1934,86.2527,86.0945,86.1637,31832.0
2020-09-29 15:30:00,87.13,87.25,87.12,87.19,21978.0,86.1538,86.2725,86.1439,86.2131,21978.0
2020-09-29 15:35:00,87.2,87.25,87.06,87.22,50775.0,86.223,86.2725,86.0846,86.2428,50775.0
2020-09-29 15:40:00,87.21,87.22,86.85,86.9,53071.0,86.2329,86.2428,85.8769,85.9264,53071.0
2020-09-29 15:45:00,86.9,87.07,86.87,87.0,55789.0,85.9264,86.0945,85.8967,86.0253,55789.0
2020-09-29 15:50:00,87.0,87.04,86.74,86.79,60872.0,86.0253,86.0648,85.7682,85.8176,60872.0
2020-09-29 15:55:00,86.79,86.84,86.6,86.6,87832.0,85.8176,85.8671,85.6297,85.6297,87832.0
2020-09-30 09:30:00,87.54,88.88,87.24,88.45,62165.0,86.5592,87.8842,86.2626,87.459,62165.0
2020-09-30 09:35:00,88.42,88.46,87.76,88.31,9455.0,87.4294,87.4689,86.7767,87.3206,9455.0
2020-09-30 09:40:00,88.28,88.43,87.97,88.03,10912.0,87.2909,87.4392,86.9844,87.0437,10912.0
2020-09-30 09:45:00,87.95,88.23,87.84,88.13,7658.0,86.9646,87.2415,86.8558,87.1426,7658.0
2020-09-30 09:50:00,88.17,88.28,87.96,88.13,12677.0,87.1822,87.2909,86.9745,87.1426,12677.0
2020-09-30 09:55:00,88.2,88.4,88.1,88.16,14599.0,87.2118,87.4096,87.1129,87.1723,14599.0
2020-09-30 10:00:00,88.13,88.36,87.97,88.35,8711.0,87.1426,87.37,86.9844,87.3601,8711.0
2020-09-30 10:05:00,88.28,88.37,87.99,88.21,52770.0,87.2909,87.3799,87.0042,87.2217,52770.0
2020-09-30 10:10:00,88.24,88.27,87.84,87.85,10058.0,87.2514,87.281,86.8558,86.8657,10058.0
2020-09-30 10:15:00,87.89,88.04,87.84,87.98,13240.0,86.9053,87.0536,86.8558,86.9943,13240.0
2020-09-30 10:20:00,87.97,88.15,87.96,88.1,6052.0,86.9844,87.1624,86.9745,87.1129,6052.0
2020-09-30 10:25:00,88.12,88.32,87.9,88.14,25824.0,87.1327,87.3305,86.9152,87.1525,25824.0
2020-09-30 10:30:00,88.18,88.37,88.09,88.25,74118.0,87.192,87.3799,87.103,87.2613,74118.0
2020-09-30 10:35:00,88.25,88.4,88.07,88.24,60190.0,87.2613,87.4096,87.0833,87.2514,60190.0
2020-09-30 10:40:00,88.22,88.37,88.19,88.23,44222.0,87.2316,87.3799,87.2019,87.2415,44222.0
2020-09-30 10:45:00,88.24,88.4,88.18,88.2,84737.0,87.2514,87.4096,87.192,87.2118,84737.0
2020-09-30 10:50:00,88.17,88.23,88.09,88.2,17541.0,87.1822,87.2415,87.103,87.2118,17541.0
2020-09-30 10:55:00,88.24,88.25,87.9,87.9,53438.0,87.2514,87.2613,86.9152,86.9152,53438.0
2020-09-30 11:00:00,87.89,87.91,87.69,87.69,25432.0,86.9053,86.9251,86.7075,86.7075,25432.0
2020-09-30 11:05:00,87.67,87.68,87.33,87.36,32433.0,86.6878,86.6976,86.3516,86.3812,32433.0
2020-09-30 11:10:00,87.39,87.51,87.24,87.27,15128.0,86.4109,86.5295,86.2626,86.2922,15128.0
2020-09-30 11:15:00,87.33,87.33,87.17,87.29,13035.0,86.3516,86.3516,86.1934,86.312,13035.0
2020-09-30 11:20:00,87.26,87.63,87.26,87.55,12504.0,86.2823,86.6482,86.2823,86.5691,12504.0
2020-09-30 11:25:00,87.57,87.62,87.35,87.43,13374.0,86.5889,86.6383,86.3713,86.4504,13374.0
2020-09-30 11:30:00,87.36,87.56,87.33,87.42,4611.0,86.3812,86.579,86.3516,86.4406,4611.0
2020-09-30 11:35:00,87.41,87.54,87.39,87.47,12490.0,86.4307,86.5592,86.4109,86.49,12490.0
2020-09-30 11:40:00,87.48,87.48,87.38,87.43,4046.0,86.4999,86.4999,86.401,86.4504,4046.0
2020-09-30 11:45:00,87.44,87.64,87.44,87.53,2830.0,86.4603,86.6581,86.4603,86.5493,2830.0
2020-09-30 11:50:00,87.62,87.62,87.51,87.59,2884.0,86.6383,86.6383,86.5295,86.6086,2884.0
2020-09-30 11:55:00,87.59,87.63,87.4,87.4,8738.0,86.6086,86.6482,86.4208,86.4208,8738.0
2020-09-30 12:00:00,87.4,87.47,87.32,87.44,27847.0,86.4208,86.49,86.3417,86.4603,27847.0
2020-09-30 12:05:00,87.47,87.55,87.29,87.46,27301.0,86.49,86.5691,86.312,86.4801,27301.0
2020-09-30 12:10:00,87.45,87.48,87.41,87.41,4624.0,86.4702,86.4999,86.4307,86.4307,4624.0
2020-09-30 12:15:00,87.42,87.43,87.27,87.3,13665.0,86.4406,86.4504,86.2922,86.3219,13665.0
2020-09-30 12:20:00,87.27,87.35,87.23,87.34,12410.0,86.2922,86.3713,86.2527,86.3615,12410.0
2020-09-30 12:25:00,87.34,87.34,87.14,87.14,5501.0,86.3615,86.3615,86.1637,86.1637,5501.0
2020-09-30 12:30:00,87.13,87.17,86.94,86.94,6094.0,86.1538,86.1934,85.9659,85.9659,6094.0
2020-09-30 12:35:00,86.94,86.94,86.78,86.81,10780.0,85.9659,85.9659,85.8077,85.8374,10780.0
2020-09-30 12:40:00,86.8,86.82,86.71,86.79,8693.0,85.8275,85.8473,85.7385,85.8176,8693.0
2020-09-30 12:45:00,86.79,86.84,86.66,86.82,10173.0,85.8176,85.8671,85.6891,85.8473,10173.0
2020-09-30 12:50:00,86.8,86.87,86.79,86.8,5669.0,85.8275,85.8967,85.8176,85.8275,5669.0
2020-09-30 12:55:00,86.78,86.96,86.78,86.96,7194.0,85.8077,85.9857,85.8077,85.9857,7194.0
2020-09-30 13:00:00,86.99,86.99,86.58,86.59,12348.0,86.0154,86.0154,85.61,85.6199,12348.0
2020-09-30 13:05:00,86.58,86.7,86.51,86.55,5957.0,85.61,85.7286,85.5408,85.5803,5957.0
2020-09-30 13:10:00,86.55,86.76,86.54,86.66,5414.0,85.5803,85.7879,85.5704,85.6891,5414.0
2020-09-30 13:15:00,86.69,86.71,86.5,86.59,18507.0,85.7187,85.7385,85.5309,85.6199,18507.0
2020-09-30 13:20:00,86.59,86.85,86.59,86.81,7689.0,85.6199,85.8769,85.6199,85.8374,7689.0
2020-09-30 13:25:00,86.85,86.9,86.82,86.87,5083.0,85.8769,85.9264,85.8473,85.8967,5083.0
2020-09-30 13:30:00,86.88,87.07,86.85,87.07,5280.0,85.9066,86.0945,85.8769,86.0945,5280.0
2020-09-30 13:35:00,87.0,87.07,87.0,87.03,2107.0,86.0253,86.0945,86.0253,86.0549,2107.0
2020-09-30 13:40:00,87.04,87.09,87.02,87.07,3517.0,86.0648,86.1143,86.045,86.0945,3517.0
2020-09-30 13:45:00,87.04,87.04,86.78,86.78,20633.0,86.0648,86.0648,85.8077,85.8077,20633.0
2020-09-30 13:50:00,86.78,86.85,86.77,86.79,5887.0,85.8077,85.8769,85.7978,85.8176,5887.0
2020-09-30 13:55:00,86.77,86.85,86.75,86.82,6903.0,85.7978,85.8769,85.7781,85.8473,6903.0
2020-09-30 14:00:00,86.85,86.93,86.82,86.85,6464.0,85.8769,85.956,85.8473,85.8769,6464.0
2020-09-30 14:05:00,86.85,86.96,86.78,86.95,5737.0,85.8769,85.9857,85.8077,85.9758,5737.0
2020-09-30 14:10:00,86.94,87.02,86.91,87.01,5613.0,85.9659,86.045,85.9363,86.0351,5613.0
2020-09-30 14:15:00,87.01,87.01,86.77,86.77,7867.0,86.0351,86.0351,85.7978,85.7978,7867.0
2020-09-30 14:20:00,86.79,86.9,86.42,86.54,24526.0,85.8176,85.9264,85.4518,85.5704,24526.0
2020-09-30 14:25:00,86.48,86.54,86.23,86.23,22045.0,85.5111,85.5704,85.2639,85.2639,22045.0
2020-09-30 14:30:00,86.21,86.25,86.07,86.12,22012.0,85.2441,85.2837,85.1057,85.1551,22012.0
2020-09-30 14:35:00,86.13,86.15,85.88,85.88,16918.0,85.165,85.1848,84.9178,84.9178,16918.0
2020-09-30 14:40:00,85.88,85.94,85.49,85.6,25313.0,84.9178,84.9771,84.5322,84.6409,25313.0
2020-09-30 14:45:00,85.56,85.61,85.34,85.47,16342.0,84.6014,84.6508,84.3839,84.5124,16342.0
2020-09-30 14:50:00,85.48,85.58,85.37,85.41,12886.0,84.5223,84.6212,84.4135,84.4531,12886.0
2020-09-30 14:55:00,85.43,85.83,85.38,85.75,48045.0,84.4729,84.8684,84.4234,84.7893,48045.0
2020-09-30 15:00:00,85.74,85.86,85.51,85.52,12971.0,84.7794,84.898,84.552,84.5618,12971.0
2020-09-30 15:05:00,85.51,85.84,85.47,85.72,34488.0,84.552,84.8783,84.5124,84.7596,34488.0
2020-09-30 15:10:00,85.72,85.81,85.53,85.68,95952.0,84.7596,84.8486,84.5717,84.72,95952.0
2020-09-30 15:15:00,85.69,85.8,85.57,85.69,61695.0,84.7299,84.8387,84.6113,84.7299,61695.0
2020-09-30 15:20:00,85.71,85.73,85.36,85.54,33606.0,84.7497,84.7695,84.4036,84.5816,33606.0
2020-09-30 15:25:00,85.54,85.65,85.4,85.56,26976.0,84.5816,84.6904,84.4432,84.6014,26976.0
2020-09-30 15:30:00,85.56,85.56,85.3,85.38,24213.0,84.6014,84.6014,84.3443,84.4234,24213.0
2020-09-30 15:35:00,85.41,85.42,85.21,85.24,22405.0,84.4531,84.463,84.2553,84.285,22405.0
2020-09-30 15:40:00,85.25,85.38,85.17,85.26,42742.0,84.2949,84.4234,84.2158,84.3048,42742.0
2020-09-30 15:45:00,85.26,85.49,85.21,85.35,73598.0,84.3048,84.5322,84.2553,84.3937,73598.0
2020-09-30 15:50:00,85.32,85.58,85.23,85.41,124756.0,84.3641,84.6212,84.2751,84.4531,124756.0
2020-09-30 15:55:00,85.41,85.64,85.26,85.26,269203.0,84.4531,84.6805,84.3048,84.3048,269203.0
2020-10-01 09:30:00,85.92,86.68,85.55,86.23,59209.0,84.9574,85.7088,84.5915,85.2639,59209.0
2020-10-01 09:35:00,86.26,87.09,85.85,86.77,39074.0,85.2936,86.1143,84.8881,85.7978,39074.0
2020-10-01 09:40:00,86.79,87.15,86.62,86.62,36695.0,85.8176,86.1736,85.6495,85.6495,36695.0
2020-10-01 09:45:00,86.77,86.77,85.63,85.83,77562.0,85.7978,85.7978,84.6706,84.8684,77562.0
2020-10-01 09:50:00,85.84,85.92,85.55,85.83,19731.0,84.8783,84.9574,84.5915,84.8684,19731.0
2020-10-01 09:55:00,85.93,86.03,85.64,86.01,17832.0,84.9672,85.0661,84.6805,85.0464,17832.0
2020-10-01 10:00:00,85.98,86.08,85.6,86.04,22942.0,85.0167,85.1156,84.6409,85.076,22942.0
2020-10-01 10:05:00,85.97,86.05,85.72,85.87,84482.0,85.0068,85.0859,84.7596,84.9079,84482.0
2020-10-01 10:10:00,85.87,86.04,85.67,85.98,5777.0,84.9079,85.076,84.7102,85.0167,5777.0
2020-10-01 10:15:00,86.0,86.34,86.0,86.19,11033.0,85.0365,85.3727,85.0365,85.2243,11033.0
2020-10-01 10:20:00,86.22,86.41,86.18,86.36,6886.0,85.254,85.4419,85.2144,85.3924,6886.0
2020-10-01 10:25:00,86.31,86.37,86.01,86.33,9555.0,85.343,85.4023,85.0464,85.3628,9555.0
2020-10-01 10:30:00,86.32,86.59,86.25,86.53,12274.0,85.3529,85.6199,85.2837,85.5605,12274.0
2020-10-01 10:35:00,86.51,86.72,86.5,86.65,3522.0,85.5408,85.7484,85.5309,85.6792,3522.0
2020-10-01 10:40:00,86.65,86.65,86.47,86.49,9112.0,85.6792,85.6792,85.5012,85.521,9112.0
2020-10-01 10:45:00,86.48,86.5,86.22,86.27,14625.0,85.5111,85.5309,85.254,85.3034,14625.0
2020-10-01 10:50:00,86.29,86.29,86.05,86.05,9035.0,85.3232,85.3232,85.0859,85.0859,9035.0
2020-10-01 10:55:00,86.1,86.18,85.95,86.13,6844.0,85.1353,85.2144,84.987,85.165,6844.0
2020-10-01 11:00:00,86.15,86.27,86.02,86.24,8263.0,85.1848,85.3034,85.0562,85.2738,8263.0
2020-10-01 11:05:00,86.26,86.28,86.11,86.11,16903.0,85.2936,85.3133,85.1452,85.1452,16903.0
2020-10-01 11:10:00,86.12,86.22,85.91,86.22,11328.0,85.1551,85.254,84.9475,85.254,11328.0
2020-10-01 11:15:00,86.24,86.44,86.19,86.19,6275.0,85.2738,85.4715,85.2243,85.2243,6275.0
2020-10-01 11:20:00,86.22,86.35,86.19,86.33,9563.0,85.254,85.3825,85.2243,85.3628,9563.0
2020-10-01 11:25:00,86.33,86.33,86.07,86.17,6828.0,85.3628,85.3628,85.1057,85.2046,6828.0
2020-10-01 11:30:00,86.23,86.39,86.13,86.38,3700.0,85.2639,85.4221,85.165,85.4122,3700.0
2020-10-01 11:35:00,86.38,86.4,86.21,86.27,3779.0,85.4122,85.432,85.2441,85.3034,3779.0
2020-10-01 11:40:00,86.24,86.47,86.24,86.4,29947.0,85.2738,85.5012,85.2738,85.432,29947.0
2020-10-01 11:45:00,86.42,86.48,86.34,86.44,15726.0,85.4518,85.5111,85.3727,85.4715,15726.0
2020-10-01 11:50:00,86.43,86.64,86.42,86.59,18642.0,85.4616,85.6693,85.4518,85.6199,18642.0
2020-10-01 11:55:00,86.59,86.79,86.58,86.68,9227.0,85.6199,85.8176,85.61,85.7088,9227.0
2020-10-01 12:00:00,86.7,86.73,86.54,86.62,5978.0,85.7286,85.7583,85.5704,85.6495,5978.0
2020-10-01 12:05:00,86.58,86.89,86.57,86.73,8430.0,85.61,85.9165,85.6001,85.7583,8430.0
2020-10-01 12:10:00,86.74,86.74,86.59,86.66,4721.0,85.7682,85.7682,85.6199,85.6891,4721.0
2020-10-01 12:15:00,86.67,86.67,86.41,86.44,39848.0,85.699,85.699,85.4419,85.4715,39848.0
2020-10-01 12:20:00,86.44,86.62,86.44,86.54,14270.0,85.4715,85.6495,85.4715,85.5704,14270.0
2020-10-01 12:25:00,86.52,86.63,86.49,86.62,24045.0,85.5506,85.6594,85.521,85.6495,24045.0
2020-10-01 12:30:00,86.64,86.8,86.64,86.76,7218.0,85.6693,85.8275,85.6693,85.7879,7218.0
2020-10-01 12:35:00,86.74,86.81,86.61,86.61,9514.0,85.7682,85.8374,85.6396,85.6396,9514.0
2020-10-01 12:40:00,86.61,86.91,86.6,86.89,12559.0,85.6396,85.9363,85.6297,85.9165,12559.0
2020-10-01 12:45:00,86.88,86.9,86.73,86.78,9116.0,85.9066,85.9264,85.7583,85.8077,9116.0
2020-10-01 12:50:00,86.79,86.9,86.79,86.81,6041.0,85.8176,85.9264,85.8176,85.8374,6041.0
2020-10-01 12:55:00,86.79,86.82,86.62,86.71,7914.0,85.8176,85.8473,85.6495,85.7385,7914.0
2020-10-01 13:00:00,86.7,86.73,86.61,86.72,4688.0,85.7286,85.7583,85.6396,85.7484,4688.0
2020-10-01 13:05:00,86.74,86.89,86.7,86.84,5251.0,85.7682,85.9165,85.7286,85.8671,5251.0
2020-10-01 13:10:00,86.82,86.86,86.68,86.69,12176.0,85.8473,85.8868,85.7088,85.7187,12176.0
2020-10-01 13:15:00,86.71,86.74,86.53,86.56,3608.0,85.7385,85.7682,85.5605,85.5902,3608.0
2020-10-01 13:20:00,86.54,86.67,86.54,86.63,5186.0,85.5704,85.699,85.5704,85.6594,5186.0
2020-10-01 13:25:00,86.59,86.61,86.42,86.51,9636.0,85.6199,85.6396,85.4518,85.5408,9636.0
2020-10-01 13:30:00,86.55,86.57,86.46,86.48,5058.0,85.5803,85.6001,85.4913,85.5111,5058.0
2020-10-01 13:35:00,86.5,86.63,86.5,86.55,6033.0,85.5309,85.6594,85.5309,85.5803,6033.0
2020-10-01 13:40:00,86.53,86.62,86.48,86.62,5200.0,85.5605,85.6495,85.5111,85.6495,5200.0
2020-10-01 13:45:00,86.63,86.68,86.59,86.6,6508.0,85.6594,85.7088,85.6199,85.6297,6508.0
2020-10-01 13:50:00,86.62,86.67,86.5,86.67,8228.0,85.6495,85.699,85.5309,85.699,8228.0
2020-10-01 13:55:00,86.69,86.81,86.52,86.59,9684.0,85.7187,85.8374,85.5506,85.6199,9684.0
2020-10-01 14:00:00,86.58,86.7,86.12,86.4,11010.0,85.61,85.7286,85.1551,85.432,11010.0
2020-10-01 14:05:00,86.37,86.38,86.03,86.03,6839.0,85.4023,85.4122,85.0661,85.0661,6839.0
2020-10-01 14:10:00,86.07,86.2,86.02,86.17,4978.0,85.1057,85.2342,85.0562,85.2046,4978.0
2020-10-01 14:15:00,86.15,86.24,86.04,86.19,6051.0,85.1848,85.2738,85.076,85.2243,6051.0
2020-10-01 14:20:00,86.2,86.42,86.19,86.41,3738.0,85.2342,85.4518,85.2243,85.4419,3738.0
2020-10-01 14:25:00,86.41,86.75,86.41,86.7,4014.0,85.4419,85.7781,85.4419,85.7286,4014.0
2020-10-01 14:30:00,86.7,86.76,86.69,86.7,2808.0,85.7286,85.7879,85.7187,85.7286,2808.0
2020-10-01 14:35:00,86.76,87.18,86.72,87.16,48390.0,85.7879,86.2032,85.7484,86.1835,48390.0
2020-10-01 14:40:00,87.13,87.2,87.0,87.14,14068.0,86.1538,86.223,86.0253,86.1637,14068.0
2020-10-01 14:45:00,87.11,87.11,86.96,87.04,12852.0,86.134,86.134,85.9857,86.0648,12852.0
2020-10-01 14:50:00,87.06,87.16,87.03,87.11,2017.0,86.0846,86.1835,86.0549,86.134,2017.0
2020-10-01 14:55:00,87.1,87.15,87.07,87.09,5122.0,86.1241,86.1736,86.0945,86.1143,5122.0
2020-10-01 15:00:00,87.09,87.21,87.05,87.13,5746.0,86.1143,86.2329,86.0747,86.1538,5746.0
2020-10-01 15:05:00,87.12,87.12,87.05,87.06,6202.0,86.1439,86.1439,86.0747,86.0846,6202.0
2020-10-01 15:10:00,87.1,87.2,87.03,87.06,6851.0,86.1241,86.223,86.0549,86.0846,6851.0
2020-10-01 15:15:00,87.09,87.11,86.91,86.99,9958.0,86.1143,86.134,85.9363,86.0154,9958.0
2020-10-01 15:20:00,86.96,86.96,86.78,86.81,8559.0,85.9857,85.9857,85.8077,85.8374,8559.0
2020-10-01 15:25:00,86.81,86.83,86.71,86.82,10330.0,85.8374,85.8572,85.7385,85.8473,10330.0
2020-10-01 15:30:00,86.77,86.9,86.77,86.88,17978.0,85.7978,85.9264,85.7978,85.9066,17978.0
2020-10-01 15:35:00,86.87,87.11,86.87,87.09,14169.0,85.8967,86.134,85.8967,86.1143,14169.0
2020-10-01 15:40:00,87.08,87.1,86.85,86.87,13216.0,86.1044,86.1241,85.8769,85.8967,13216.0
2020-10-01 15:45:00,86.87,86.9,86.76,86.83,16352.0,85.8967,85.9264,85.7879,85.8572,16352.0
2020-10-01 15:50:00,86.81,86.97,86.81,86.93,35031.0,85.8374,85.9956,85.8374,85.956,35031.0
2020-10-01 15:55:00,86.94,87.24,86.92,87.21,92023.0,85.9659,86.2626,85.9462,86.2329,92023.0
2020-10-02 09:30:00,84.91,86.0,84.61,85.81,48517.0,83.9587,85.0365,83.662,84.8486,48517.0
2020-10-02 09:35:00,85.66,86.15,85.64,86.11,23323.0,84.7003,85.1848,84.6805,85.1452,23323.0
2020-10-02 09:40:00,86.16,86.36,85.65,85.88,5439.0,85.1947,85.3924,84.6904,84.9178,5439.0
2020-10-02 09:45:00,85.7,85.8,85.36,85.76,12812.0,84.7398,84.8387,84.4036,84.7992,12812.0
2020-10-02 09:50:00,85.68,85.72,85.15,85.2,4942.0,84.72,84.7596,84.196,84.2454,4942.0
2020-10-02 09:55:00,85.2,85.33,85.07,85.33,18129.0,84.2454,84.374,84.1169,84.374,18129.0
2020-10-02 10:00:00,85.32,85.77,85.27,85.7,8419.0,84.3641,84.809,84.3146,84.7398,8419.0
2020-10-02 10:05:00,85.81,86.11,85.7,86.05,7749.0,84.8486,85.1452,84.7398,85.0859,7749.0
2020-10-02 10:10:00,86.05,86.29,85.96,86.06,5899.0,85.0859,85.3232,84.9969,85.0958,5899.0
2020-10-02 10:15:00,86.0,86.14,85.94,86.01,10780.0,85.0365,85.1749,84.9771,85.0464,10780.0
2020-10-02 10:20:00,86.0,86.08,85.8,85.99,3882.0,85.0365,85.1156,84.8387,85.0266,3882.0
2020-10-02 10:25:00,86.02,86.27,85.91,86.19,6604.0,85.0562,85.3034,84.9475,85.2243,6604.0
2020-10-02 10:30:00,86.14,86.26,85.98,86.25,7004.0,85.1749,85.2936,85.0167,85.2837,7004.0
2020-10-02 10:35:00,86.26,86.34,86.13,86.19,8861.0,85.2936,85.3727,85.165,85.2243,8861.0
2020-10-02 10:40:00,86.18,86.18,85.96,86.05,17017.0,85.2144,85.2144,84.9969,85.0859,17017.0
2020-10-02 10:45:00,86.07,86.32,86.02,86.29,15294.0,85.1057,85.3529,85.0562,85.3232,15294.0
2020-10-02 10:50:00,86.34,86.47,86.23,86.31,8345.0,85.3727,85.5012,85.2639,85.343,8345.0
2020-10-02 10:55:00,86.42,86.45,86.17,86.25,3003.0,85.4518,85.4814,85.2046,85.2837,3003.0
2020-10-02 11:00:00,86.12,86.27,86.02,86.14,7811.0,85.1551,85.3034,85.0562,85.1749,7811.0
2020-10-02 11:05:00,86.14,86.47,86.11,86.34,9287.0,85.1749,85.5012,85.1452,85.3727,9287.0
2020-10-02 11:10:00,86.41,86.46,86.36,86.38,7649.0,85.4419,85.4913,85.3924,85.4122,7649.0
2020-10-02 11:15:00,86.38,86.44,86.25,86.43,6785.0,85.4122,85.4715,85.2837,85.4616,6785.0
2020-10-02 11:20:00,86.46,86.57,86.46,86.5,4647.0,85.4913,85.6001,85.4913,85.5309,4647.0
2020-10-02 11:25:00,86.48,86.67,86.44,86.67,11280.0,85.5111,85.699,85.4715,85.699,11280.0
2020-10-02 11:30:00,86.67,86.76,86.43,86.5,11482.0,85.699,85.7879,85.4616,85.5309,11482.0
2020-10-02 11:35:00,86.47,86.5,86.3,86.32,8549.0,85.5012,85.5309,85.3331,85.3529,8549.0
2020-10-02 11:40:00,86.31,86.39,86.21,86.25,13856.0,85.343,85.4221,85.2441,85.2837,13856.0
2020-10-02 11:45:00,86.26,86.4,86.21,86.4,5853.0,85.2936,85.432,85.2441,85.432,5853.0
2020-10-02 11:50:00,86.42,86.47,86.21,86.21,4434.0,85.4518,85.5012,85.2441,85.2441,4434.0
2020-10-02 11:55:00,86.05,86.12,85.93,85.96,11898.0,85.0859,85.1551,84.9672,84.9969,11898.0
2020-10-02 12:00:00,85.9,86.03,85.86,85.98,20878.0,84.9376,85.0661,84.898,85.0167,20878.0
2020-10-02 12:05:00,85.99,86.98,85.95,86.98,12623.0,85.0266,86.0055,84.987,86.0055,12623.0
2020-10-02 12:10:00,86.98,87.11,86.8,87.0,10273.0,86.0055,86.134,85.8275,86.0253,10273.0
2020-10-02 12:15:00,87.02,87.31,86.96,87.31,21055.0,86.045,86.3318,85.9857,86.3318,21055.0
2020-10-02 12:20:00,87.31,87.46,87.07,87.23,13106.0,86.3318,86.4801,86.0945,86.2527,13106.0
2020-10-02 12:25:00,87.23,87.26,87.09,87.15,15244.0,86.2527,86.2823,86.1143,86.1736,15244.0
2020-10-02 12:30:00,87.18,87.21,86.96,86.96,9211.0,86.2032,86.2329,85.9857,85.9857,9211.0
2020-10-02 12:35:00,86.98,87.35,86.98,87.35,10917.0,86.0055,86.3713,86.0055,86.3713,10917.0
2020-10-02 12:40:00,87.36,87.5,87.16,87.4,59585.0,86.3812,86.5197,86.1835,86.4208,59585.0
2020-10-02 12:45:00,87.45,87.6,87.38,87.55,10584.0,86.4702,86.6185,86.401,86.5691,10584.0
2020-10-02 12:50:00,87.5,87.74,87.46,87.61,16186.0,86.5197,86.757,86.4801,86.6284,16186.0
2020-10-02 12:55:00,87.55,87.73,87.43,87.54,11713.0,86.5691,86.7471,86.4504,86.5592,11713.0
2020-10-02 13:00:00,87.54,87.62,87.37,87.37,18525.0,86.5592,86.6383,86.3911,86.3911,18525.0
2020-10-02 13:05:00,87.3,87.38,87.17,87.27,17311.0,86.3219,86.401,86.1934,86.2922,17311.0
2020-10-02 13:10:00,87.31,87.53,87.31,87.53,5802.0,86.3318,86.5493,86.3318,86.5493,5802.0
2020-10-02 13:15:00,87.44,87.49,87.14,87.25,28176.0,86.4603,86.5098,86.1637,86.2725,28176.0
2020-10-02 13:20:00,87.22,87.34,87.17,87.26,21522.0,86.2428,86.3615,86.1934,86.2823,21522.0
2020-10-02 13:25:00,87.28,87.28,87.09,87.09,11873.0,86.3021,86.3021,86.1143,86.1143,11873.0
2020-10-02 13:30:00,87.1,87.17,87.08,87.12,2807.0,86.1241,86.1934,86.1044,86.1439,2807.0
2020-10-02 13:35:00,87.11,87.28,87.11,87.28,3352.0,86.134,86.3021,86.134,86.3021,3352.0
2020-10-02 13:40:00,87.23,87.23,86.88,86.88,4301.0,86.2527,86.2527,85.9066,85.9066,4301.0
2020-10-02 13:45:00,86.86,87.03,86.83,86.9,6821.0,85.8868,86.0549,85.8572,85.9264,6821.0
2020-10-02 13:50:00,86.9,86.9,86.7,86.88,7461.0,85.9264,85.9264,85.7286,85.9066,7461.0
2020-10-02 13:55:00,86.9,86.98,86.8,86.88,5794.0,85.9264,86.0055,85.8275,85.9066,5794.0
2020-10-02 14:00:00,86.91,87.13,86.89,87.11,2240.0,85.9363,86.1538,85.9165,86.134,2240.0
2020-10-02 14:05:00,87.14,87.26,87.1,87.24,4308.0,86.1637,86.2823,86.1241,86.2626,4308.0
2020-10-02 14:10:00,87.21,87.35,87.13,87.3,20628.0,86.2329,86.3713,86.1538,86.3219,20628.0
2020-10-02 14:15:00,87.3,87.42,87.29,87.35,8657.0,86.3219,86.4406,86.312,86.3713,8657.0
2020-10-02 14:20:00,87.39,87.41,87.28,87.38,3696.0,86.4109,86.4307,86.3021,86.401,3696.0
2020-10-02 14:25:00,87.35,87.38,87.23,87.33,9193.0,86.3713,86.401,86.2527,86.3516,9193.0
2020-10-02 14:30:00,87.35,87.43,87.28,87.36,17929.0,86.3713,86.4504,86.3021,86.3812,17929.0
2020-10-02 14:35:00,87.34,87.63,87.32,87.45,19555.0,86.3615,86.6482,86.3417,86.4702,19555.0
2020-10-02 14:40:00,87.44,87.58,87.23,87.48,5851.0,86.4603,86.5988,86.2527,86.4999,5851.0
2020-10-02 14:45:00,87.52,87.68,87.48,87.6,7769.0,86.5394,86.6976,86.4999,86.6185,7769.0
2020-10-02 14:50:00,87.59,87.59,87.41,87.44,5661.0,86.6086,86.6086,86.4307,86.4603,5661.0
2020-10-02 14:55:00,87.46,87.74,87.46,87.64,6083.0,86.4801,86.757,86.4801,86.6581,6083.0
2020-10-02 15:00:00,87.61,87.63,87.37,87.51,7717.0,86.6284,86.6482,86.3911,86.5295,7717.0
2020-10-02 15:05:00,87.46,87.56,87.4,87.56,5317.0,86.4801,86.579,86.4208,86.579,5317.0
2020-10-02 15:10:00,87.58,87.76,87.43,87.44,11118.0,86.5988,86.7767,86.4504,86.4603,11118.0
2020-10-02 15:15:00,87.44,87.59,87.35,87.56,8306.0,86.4603,86.6086,86.3713,86.579,8306.0
2020-10-02 15:20:00,87.59,87.72,87.54,87.72,9309.0,86.6086,86.7372,86.5592,86.7372,9309.0
2020-10-02 15:25:00,87.72,87.76,87.59,87.76,11932.0,86.7372,86.7767,86.6086,86.7767,11932.0
2020-10-02 15:30:00,87.74,87.92,87.69,87.9,15365.0,86.757,86.935,86.7075,86.9152,15365.0
2020-10-02 15:35:00,87.93,88.02,87.77,87.83,12116.0,86.9448,87.0338,86.7866,86.846,12116.0
2020-10-02 15:40:00,87.82,87.85,87.69,87.7,12219.0,86.8361,86.8657,86.7075,86.7174,12219.0
2020-10-02 15:45:00,87.72,87.82,87.64,87.81,15247.0,86.7372,86.8361,86.6581,86.8262,15247.0
2020-10-02 15:50:00,87.84,87.86,87.69,87.8,42132.0,86.8558,86.8756,86.7075,86.8163,42132.0
2020-10-02 15:55:00,87.8,88.02,87.76,87.93,183126.0,86.8163,87.0338,86.7767,86.9448,183126.0
2020-10-05 09:30:00,88.45,89.0,88.23,88.23,25868.0,87.459,88.0029,87.2415,87.2415,25868.0
2020-10-05 09:35:00,88.43,88.59,88.22,88.43,10666.0,87.4392,87.5974,87.2316,87.4392,10666.0
2020-10-05 09:40:00,88.47,88.83,88.03,88.83,6582.0,87.4788,87.8348,87.0437,87.8348,6582.0
2020-10-05 09:45:00,88.71,88.74,88.19,88.31,9849.0,87.7161,87.7458,87.2019,87.3206,9849.0
2020-10-05 09:50:00,88.46,88.5,88.23,88.33,43907.0,87.4689,87.5085,87.2415,87.3404,43907.0
2020-10-05 09:55:00,88.27,88.41,87.86,87.95,9803.0,87.281,87.4195,86.8756,86.9646,9803.0
2020-10-05 10:00:00,87.95,88.35,87.95,88.28,14289.0,86.9646,87.3601,86.9646,87.2909,14289.0
2020-10-05 10:05:00,88.29,88.44,88.2,88.35,8395.0,87.3008,87.4491,87.2118,87.3601,8395.0
2020-10-05 10:10:00,88.39,88.55,88.22,88.43,10455.0,87.3997,87.5579,87.2316,87.4392,10455.0
2020-10-05 10:15:00,88.48,88.87,88.46,88.84,10050.0,87.4887,87.8743,87.4689,87.8446,10050.0
2020-10-05 10:20:00,88.84,88.92,88.68,88.92,6042.0,87.8446,87.9237,87.6864,87.9237,6042.0
2020-10-05 10:25:00,88.9,88.96,88.74,88.76,7569.0,87.904,87.9633,87.7458,87.7655,7569.0
2020-10-05 10:30:00,88.79,88.94,88.74,88.91,7597.0,87.7952,87.9435,87.7458,87.9139,7597.0
2020-10-05 10:35:00,88.84,88.93,88.73,88.8,8347.0,87.8446,87.9336,87.7359,87.8051,8347.0
2020-10-05 10:40:00,88.8,88.94,88.78,88.84,6620.0,87.8051,87.9435,87.7853,87.8446,6620.0
2020-10-05 10:45:00,88.74,89.14,88.74,89.14,6949.0,87.7458,88.1413,87.7458,88.1413,6949.0
2020-10-05 10:50:00,89.13,89.17,88.82,88.88,9143.0,88.1314,88.1709,87.8249,87.8842,9143.0
2020-10-05 10:55:00,88.9,88.93,88.76,88.86,7713.0,87.904,87.9336,87.7655,87.8644,7713.0
2020-10-05 11:00:00,88.88,89.04,88.81,88.95,5061.0,87.8842,88.0424,87.815,87.9534,5061.0
2020-10-05 11:05:00,88.94,89.04,88.86,88.86,8863.0,87.9435,88.0424,87.8644,87.8644,8863.0
2020-10-05 11:10:00,88.86,89.01,88.83,88.85,4100.0,87.8644,88.0127,87.8348,87.8545,4100.0
2020-10-05 11:15:00,88.95,89.3,88.95,89.3,7082.0,87.9534,88.2995,87.9534,88.2995,7082.0
2020-10-05 11:20:00,89.26,89.3,89.13,89.24,4462.0,88.2599,88.2995,88.1314,88.2402,4462.0
2020-10-05 11:25:00,89.27,89.37,89.15,89.15,5377.0,88.2698,88.3687,88.1512,88.1512,5377.0
2020-10-05 11:30:00,89.14,89.25,89.09,89.21,4844.0,88.1413,88.2501,88.0918,88.2105,4844.0
2020-10-05 11:35:00,89.2,89.22,88.98,89.02,9559.0,88.2006,88.2204,87.9831,88.0226,9559.0
2020-10-05 11:40:00,88.98,89.06,88.85,88.86,14585.0,87.9831,88.0622,87.8545,87.8644,14585.0
2020-10-05 11:45:00,88.86,89.12,88.84,89.08,13917.0,87.8644,88.1215,87.8446,88.082,13917.0
2020-10-05 11:50:00,89.07,89.25,89.06,89.2,2304.0,88.0721,88.2501,88.0622,88.2006,2304.0
2020-10-05 11:55:00,89.21,89.27,89.13,89.14,4001.0,88.2105,88.2698,88.1314,88.1413,4001.0
2020-10-05 12:00:00,89.12,89.14,89.04,89.08,2940.0,88.1215,88.1413,88.0424,88.082,2940.0
2020-10-05 12:05:00,89.07,89.13,89.01,89.11,4141.0,88.0721,88.1314,88.0127,88.1116,4141.0
2020-10-05 12:10:00,89.1,89.23,89.1,89.22,4803.0,88.1017,88.2303,88.1017,88.2204,4803.0
2020-10-05 12:15:00,89.19,89.22,89.07,89.12,1501.0,88.1907,88.2204,88.0721,88.1215,1501.0
2020-10-05 12:20:00,89.09,89.2,89.07,89.2,13262.0,88.0918,88.2006,88.0721,88.2006,13262.0
2020-10-05 12:25:00,89.18,89.22,89.17,89.21,2500.0,88.1808,88.2204,88.1709,88.2105,2500.0
2020-10-05 12:30:00,89.21,89.23,89.13,89.13,3169.0,88.2105,88.2303,88.1314,88.1314,3169.0
2020-10-05 12:35:00,89.16,89.27,89.14,89.27,4810.0,88.1611,88.2698,88.1413,88.2698,4810.0
2020-10-05 12:40:00,89.3,89.38,89.28,89.38,3269.0,88.2995,88.3786,88.2797,88.3786,3269.0
2020-10-05 12:45:00,89.38,89.39,89.29,89.34,8825.0,88.3786,88.3885,88.2896,88.339,8825.0
2020-10-05 12:50:00,89.34,89.37,89.26,89.32,4838.0,88.339,88.3687,88.2599,88.3193,4838.0
2020-10-05 12:55:00,89.32,89.37,89.25,89.3,6307.0,88.3193,88.3687,88.2501,88.2995,6307.0
2020-10-05 13:00:00,89.3,89.37,89.24,89.24,22304.0,88.2995,88.3687,88.2402,88.2402,22304.0
2020-10-05 13:05:00,89.22,89.35,89.15,89.3,11232.0,88.2204,88.3489,88.1512,88.2995,11232.0
2020-10-05 13:10:00,89.3,89.32,89.23,89.32,5311.0,88.2995,88.3193,88.2303,88.3193,5311.0
2020-10-05 13:15:00,89.31,89.38,89.25,89.34,8266.0,88.3094,88.3786,88.2501,88.339,8266.0
2020-10-05 13:20:00,89.3,89.3,89.13,89.22,23598.0,88.2995,88.2995,88.1314,88.2204,23598.0
2020-10-05 13:25:00,89.22,89.36,89.22,89.35,8372.0,88.2204,88.3588,88.2204,88.3489,8372.0
2020-10-05 13:30:00,89.37,89.38,89.21,89.25,17213.0,88.3687,88.3786,88.2105,88.2501,17213.0
2020-10-05 13:35:00,89.23,89.23,89.12,89.23,3805.0,88.2303,88.2303,88.1215,88.2303,3805.0
2020-10-05 13:40:00,89.19,89.22,89.08,89.17,7697.0,88.1907,88.2204,88.082,88.1709,7697.0
2020-10-05 13:45:00,89.15,89.15,88.84,88.92,13519.0,88.1512,88.1512,87.8446,87.9237,13519.0
2020-10-05 13:50:00,88.94,89.05,88.9,89.05,7153.0,87.9435,88.0523,87.904,88.0523,7153.0
2020-10-05 13:55:00,89.02,89.02,88.88,88.91,6943.0,88.0226,88.0226,87.8842,87.9139,6943.0
2020-10-05 14:00:00,88.95,88.95,88.76,88.85,4463.0,87.9534,87.9534,87.7655,87.8545,4463.0
2020-10-05 14:05:00,88.89,89.02,88.86,89.02,4503.0,87.8941,88.0226,87.8644,88.0226,4503.0
2020-10-05 14:10:00,89.05,89.08,88.98,89.05,5771.0,88.0523,88.082,87.9831,88.0523,5771.0
2020-10-05 14:15:00,89.04,89.14,89.04,89.14,3816.0,88.0424,88.1413,88.0424,88.1413,3816.0
2020-10-05 14:20:00,89.11,89.18,89.11,89.18,3572.0,88.1116,88.1808,88.1116,88.1808,3572.0
2020-10-05 14:25:00,89.17,89.19,89.03,89.11,5811.0,88.1709,88.1907,88.0325,88.1116,5811.0
2020-10-05 14:30:00,89.14,89.22,89.13,89.21,2797.0,88.1413,88.2204,88.1314,88.2105,2797.0
2020-10-05 14:35:00,89.24,89.31,89.19,89.26,18641.0,88.2402,88.3094,88.1907,88.2599,18641.0
2020-10-05 14:40:00,89.22,89.39,89.22,89.35,9910.0,88.2204,88.3885,88.2204,88.3489,9910.0
2020-10-05 14:45:00,89.38,89.45,89.36,89.39,3377.0,88.3786,88.4478,88.3588,88.3885,3377.0
2020-10-05 14:50:00,89.33,89.42,89.33,89.41,3977.0,88.3292,88.4181,88.3292,88.4083,3977.0
2020-10-05 14:55:00,89.38,89.66,89.33,89.65,6202.0,88.3786,88.6555,88.3292,88.6456,6202.0
2020-10-05 15:00:00,89.66,89.66,89.5,89.56,6475.0,88.6555,88.6555,88.4973,88.5566,6475.0
2020-10-05 15:05:00,89.56,89.64,89.54,89.64,9236.0,88.5566,88.6357,88.5368,88.6357,9236.0
2020-10-05 15:10:00,89.65,89.79,89.63,89.7,7135.0,88.6456,88.784,88.6258,88.695,7135.0
2020-10-05 15:15:00,89.73,89.83,89.68,89.74,11571.0,88.7247,88.8236,88.6752,88.7346,11571.0
2020-10-05 15:20:00,89.76,89.83,89.73,89.82,6399.0,88.7543,88.8236,88.7247,88.8137,6399.0
2020-10-05 15:25:00,89.8,89.93,89.78,89.91,8554.0,88.7939,88.9224,88.7741,88.9027,8554.0
2020-10-05 15:30:00,89.92,90.01,89.84,89.9,13436.0,88.9125,89.0015,88.8334,88.8928,13436.0
2020-10-05 15:35:00,89.85,89.85,89.66,89.73,48544.0,88.8433,88.8433,88.6555,88.7247,48544.0
2020-10-05 15:40:00,89.73,89.73,89.48,89.48,16715.0,88.7247,88.7247,88.4775,88.4775,16715.0
2020-10-05 15:45:00,89.49,89.62,89.47,89.61,31904.0,88.4874,88.6159,88.4676,88.606,31904.0
2020-10-05 15:50:00,89.62,89.63,89.38,89.39,52715.0,88.6159,88.6258,88.3786,88.3885,52715.0
2020-10-05 15:55:00,89.39,89.39,89.27,89.31,83409.0,88.3885,88.3885,88.2698,88.3094,83409.0
2020-10-06 09:30:00,90.28,90.69,90.16,90.45,23208.0,89.2685,89.6739,89.1499,89.4366,23208.0
2020-10-06 09:35:00,90.7,90.88,90.48,90.48,14451.0,89.6838,89.8618,89.4663,89.4663,14451.0
2020-10-06 09:40:00,90.54,90.55,89.98,90.32,17174.0,89.5256,89.5355,88.9719,89.3081,17174.0
2020-10-06 09:45:00,90.39,91.0,90.33,91.0,17433.0,89.3773,89.9804,89.318,89.9804,17433.0
2020-10-06 09:50:00,91.0,91.07,90.53,90.53,12755.0,89.9804,90.0497,89.5157,89.5157,12755.0
2020-10-06 09:55:00,90.46,90.89,90.36,90.72,23206.0,89.4465,89.8717,89.3476,89.7036,23206.0
2020-10-06 10:00:00,90.77,90.91,90.72,90.83,3827.0,89.753,89.8915,89.7036,89.8123,3827.0
2020-10-06 10:05:00,90.78,90.88,90.57,90.67,20718.0,89.7629,89.8618,89.5553,89.6541,20718.0
2020-10-06 10:10:00,90.69,91.11,90.68,91.08,17648.0,89.6739,90.0892,89.664,90.0595,17648.0
2020-10-06 10:15:00,91.05,91.29,91.05,91.16,13754.0,90.0299,90.2672,90.0299,90.1387,13754.0
2020-10-06 10:20:00,91.16,91.38,91.1,91.31,17932.0,90.1387,90.3562,90.0793,90.287,17932.0
2020-10-06 10:25:00,91.31,91.5,91.24,91.42,13608.0,90.287,90.4748,90.2178,90.3957,13608.0
2020-10-06 10:30:00,91.41,91.87,91.41,91.81,42636.0,90.3859,90.8407,90.3859,90.7814,42636.0
2020-10-06 10:35:00,91.84,91.88,91.54,91.56,14340.0,90.811,90.8506,90.5144,90.5342,14340.0
2020-10-06 10:40:00,91.56,91.67,91.51,91.59,16624.0,90.5342,90.6429,90.4847,90.5638,16624.0
2020-10-06 10:45:00,91.65,92.04,91.6,91.98,35726.0,90.6232,91.0088,90.5737,90.9495,35726.0
2020-10-06 10:50:00,92.02,92.15,91.96,92.04,14278.0,90.989,91.1176,90.9297,91.0088,14278.0
2020-10-06 10:55:00,92.0,92.13,91.94,92.09,16863.0,90.9692,91.0978,90.9099,91.0582,16863.0
2020-10-06 11:00:00,92.08,92.08,91.78,91.88,17674.0,91.0483,91.0483,90.7517,90.8506,17674.0
2020-10-06 11:05:00,91.91,91.98,91.64,91.65,14616.0,90.8802,90.9495,90.6133,90.6232,14616.0
2020-10-06 11:10:00,91.69,91.78,91.53,91.73,8240.0,90.6627,90.7517,90.5045,90.7023,8240.0
2020-10-06 11:15:00,91.67,91.73,91.36,91.37,52997.0,90.6429,90.7023,90.3364,90.3463,52997.0
2020-10-06 11:20:00,91.35,91.52,91.35,91.41,30172.0,90.3265,90.4946,90.3265,90.3859,30172.0
2020-10-06 11:25:00,91.36,91.4,91.3,91.33,9096.0,90.3364,90.376,90.2771,90.3067,9096.0
2020-10-06 11:30:00,91.33,91.44,91.28,91.44,6702.0,90.3067,90.4155,90.2573,90.4155,6702.0
2020-10-06 11:35:00,91.45,91.79,91.45,91.68,7682.0,90.4254,90.7616,90.4254,90.6528,7682.0
2020-10-06 11:40:00,91.7,91.79,91.59,91.59,10351.0,90.6726,90.7616,90.5638,90.5638,10351.0
2020-10-06 11:45:00,91.6,91.61,91.43,91.46,9869.0,90.5737,90.5836,90.4056,90.4353,9869.0
2020-10-06 11:50:00,91.37,91.4,91.02,91.23,32279.0,90.3463,90.376,90.0002,90.2079,32279.0
2020-10-06 11:55:00,91.21,91.23,91.02,91.11,17785.0,90.1881,90.2079,90.0002,90.0892,17785.0
2020-10-06 12:00:00,91.12,91.32,91.1,91.22,21158.0,90.0991,90.2969,90.0793,90.198,21158.0
2020-10-06 12:05:00,91.17,91.25,91.08,91.09,5396.0,90.1485,90.2276,90.0595,90.0694,5396.0
2020-10-06 12:10:00,91.09,91.29,90.98,91.24,16125.0,90.0694,90.2672,89.9607,90.2178,16125.0
2020-10-06 12:15:00,91.26,91.46,91.21,91.45,7971.0,90.2375,90.4353,90.1881,90.4254,7971.0
2020-10-06 12:20:00,91.43,91.53,91.4,91.42,7343.0,90.4056,90.5045,90.376,90.3957,7343.0
2020-10-06 12:25:00,91.45,91.51,91.37,91.41,6505.0,90.4254,90.4847,90.3463,90.3859,6505.0
2020-10-06 12:30:00,91.37,91.39,91.21,91.3,6685.0,90.3463,90.3661,90.1881,90.2771,6685.0
2020-10-06 12:35:00,91.27,91.4,91.23,91.39,8703.0,90.2474,90.376,90.2079,90.3661,8703.0
2020-10-06 12:40:00,91.4,91.52,91.4,91.41,4000.0,90.376,90.4946,90.376,90.3859,4000.0
2020-10-06 12:45:00,91.41,91.43,91.23,91.25,20858.0,90.3859,90.4056,90.2079,90.2276,20858.0
2020-10-06 12:50:00,91.26,91.43,91.26,91.43,6636.0,90.2375,90.4056,90.2375,90.4056,6636.0
2020-10-06 12:55:00,91.36,91.45,91.33,91.35,4197.0,90.3364,90.4254,90.3067,90.3265,4197.0
2020-10-06 13:00:00,91.38,91.47,91.35,91.42,6835.0,90.3562,90.4452,90.3265,90.3957,6835.0
2020-10-06 13:05:00,91.45,91.58,91.43,91.58,7943.0,90.4254,90.5539,90.4056,90.5539,7943.0
2020-10-06 13:10:00,91.58,91.6,91.53,91.57,7360.0,90.5539,90.5737,90.5045,90.5441,7360.0
2020-10-06 13:15:00,91.56,91.56,91.25,91.32,6300.0,90.5342,90.5342,90.2276,90.2969,6300.0
2020-10-06 13:20:00,91.34,91.52,91.28,91.44,8638.0,90.3166,90.4946,90.2573,90.4155,8638.0
2020-10-06 13:25:00,91.46,91.63,91.46,91.63,7676.0,90.4353,90.6034,90.4353,90.6034,7676.0
2020-10-06 13:30:00,91.63,91.75,91.6,91.73,8491.0,90.6034,90.722,90.5737,90.7023,8491.0
2020-10-06 13:35:00,91.75,91.78,91.56,91.56,11123.0,90.722,90.7517,90.5342,90.5342,11123.0
2020-10-06 13:40:00,91.58,91.58,91.45,91.51,8201.0,90.5539,90.5539,90.4254,90.4847,8201.0
2020-10-06 13:45:00,91.48,91.64,91.47,91.61,12248.0,90.4551,90.6133,90.4452,90.5836,12248.0
2020-10-06 13:50:00,91.61,91.65,91.47,91.58,74133.0,90.5836,90.6232,90.4452,90.5539,74133.0
2020-10-06 13:55:00,91.58,91.68,91.55,91.68,7620.0,90.5539,90.6528,90.5243,90.6528,7620.0
2020-10-06 14:00:00,91.67,91.69,91.61,91.69,11159.0,90.6429,90.6627,90.5836,90.6627,11159.0
2020-10-06 14:05:00,91.69,91.8,91.69,91.74,23489.0,90.6627,90.7715,90.6627,90.7122,23489.0
2020-10-06 14:10:00,91.74,91.8,91.67,91.78,21042.0,90.7122,90.7715,90.6429,90.7517,21042.0
2020-10-06 14:15:00,91.78,91.78,91.65,91.75,11091.0,90.7517,90.7517,90.6232,90.722,11091.0
2020-10-06 14:20:00,91.75,91.81,91.73,91.78,15215.0,90.722,90.7814,90.7023,90.7517,15215.0
2020-10-06 14:25:00,91.78,91.79,91.68,91.77,15391.0,90.7517,90.7616,90.6528,90.7418,15391.0
2020-10-06 14:30:00,91.77,91.83,91.68,91.79,12986.0,90.7418,90.8011,90.6528,90.7616,12986.0
2020-10-06 14:35:00,91.79,91.98,91.74,91.91,11512.0,90.7616,90.9495,90.7122,90.8802,11512.0
2020-10-06 14:40:00,91.94,92.26,91.94,92.26,15864.0,90.9099,91.2263,90.9099,91.2263,15864.0
2020-10-06 14:45:00,92.26,92.39,91.95,92.0,39864.0,91.2263,91.3549,90.9198,90.9692,39864.0
2020-10-06 14:50:00,91.94,91.94,90.75,90.75,26273.0,90.9099,90.9099,89.7332,89.7332,26273.0
2020-10-06 14:55:00,90.68,91.01,90.17,90.81,28015.0,89.664,89.9903,89.1597,89.7926,28015.0
2020-10-06 15:00:00,90.72,90.72,90.28,90.34,18942.0,89.7036,89.7036,89.2685,89.3278,18942.0
2020-10-06 15:05:00,90.33,90.36,89.77,90.22,60126.0,89.318,89.3476,88.7642,89.2092,60126.0
2020-10-06 15:10:00,90.18,90.63,90.11,90.45,19861.0,89.1696,89.6146,89.1004,89.4366,19861.0
2020-10-06 15:15:00,90.48,90.57,90.26,90.32,10878.0,89.4663,89.5553,89.2487,89.3081,10878.0
2020-10-06 15:20:00,90.31,90.33,90.11,90.24,17036.0,89.2982,89.318,89.1004,89.229,17036.0
2020-10-06 15:25:00,90.18,90.53,90.13,90.47,15084.0,89.1696,89.5157,89.1202,89.4564,15084.0
2020-10-06 15:30:00,90.47,90.72,90.33,90.68,43441.0,89.4564,89.7036,89.318,89.664,43441.0
2020-10-06 15:35:00,90.66,90.66,90.19,90.22,26493.0,89.6443,89.6443,89.1795,89.2092,26493.0
2020-10-06 15:40:00,90.23,90.26,89.92,89.93,19499.0,89.2191,89.2487,88.9125,88.9224,19499.0
2020-10-06 15:45:00,89.9,89.97,89.52,89.97,47274.0,88.8928,88.962,88.517,88.962,47274.0
2020-10-06 15:50:00,89.86,89.89,89.38,89.62,54157.0,88.8532,88.8829,88.3786,88.6159,54157.0
2020-10-06 15:55:00,89.63,89.79,89.52,89.56,92797.0,88.6258,88.784,88.517,88.5566,92797.0
2020-10-07 09:30:00,90.41,91.5,90.41,91.45,74637.0,89.3971,90.4748,89.3971,90.4254,74637.0
2020-10-07 09:35:00,91.45,91.84,91.44,91.76,83595.0,90.4254,90.811,90.4155,90.7319,83595.0
2020-10-07 09:40:00,91.78,92.15,91.18,91.34,67167.0,90.7517,91.1176,90.1584,90.3166,67167.0
2020-10-07 09:45:00,91.34,91.59,91.1,91.13,11435.0,90.3166,90.5638,90.0793,90.109,11435.0
2020-10-07 09:50:00,91.07,91.31,90.9,91.28,10998.0,90.0497,90.287,89.8816,90.2573,10998.0
2020-10-07 09:55:00,91.28,91.41,90.85,90.96,18676.0,90.2573,90.3859,89.8321,89.9409,18676.0
2020-10-07 10:00:00,90.89,90.89,90.6,90.79,24599.0,89.8717,89.8717,89.5849,89.7728,24599.0
2020-10-07 10:05:00,90.76,90.88,90.52,90.88,9684.0,89.7431,89.8618,89.5058,89.8618,9684.0
2020-10-07 10:10:00,90.8,90.8,90.55,90.65,10183.0,89.7827,89.7827,89.5355,89.6344,10183.0
2020-10-07 10:15:00,90.69,90.84,90.68,90.84,15447.0,89.6739,89.8222,89.664,89.8222,15447.0
2020-10-07 10:20:00,90.84,91.17,90.8,90.94,87144.0,89.8222,90.1485,89.7827,89.9211,87144.0
2020-10-07 10:25:00,90.98,90.99,90.66,90.8,42058.0,89.9607,89.9706,89.6443,89.7827,42058.0
2020-10-07 10:30:00,90.79,90.89,90.45,90.66,40641.0,89.7728,89.8717,89.4366,89.6443,40641.0
2020-10-07 10:35:00,90.66,90.72,90.54,90.59,5897.0,89.6443,89.7036,89.5256,89.575,5897.0
2020-10-07 10:40:00,90.65,90.69,90.44,90.65,21904.0,89.6344,89.6739,89.4267,89.6344,21904.0
2020-10-07 10:45:00,90.72,90.74,90.6,90.63,2233.0,89.7036,89.7234,89.5849,89.6146,2233.0
2020-10-07 10:50:00,90.65,90.66,90.53,90.56,13669.0,89.6344,89.6443,89.5157,89.5454,13669.0
2020-10-07 10:55:00,90.58,90.58,90.45,90.46,8299.0,89.5652,89.5652,89.4366,89.4465,8299.0
2020-10-07 11:00:00,90.48,90.56,90.46,90.54,4237.0,89.4663,89.5454,89.4465,89.5256,4237.0
2020-10-07 11:05:00,90.54,90.76,90.54,90.72,16159.0,89.5256,89.7431,89.5256,89.7036,16159.0
2020-10-07 11:10:00,90.73,90.73,90.52,90.57,17213.0,89.7135,89.7135,89.5058,89.5553,17213.0
2020-10-07 11:15:00,90.58,90.66,90.48,90.53,29337.0,89.5652,89.6443,89.4663,89.5157,29337.0
2020-10-07 11:20:00,90.53,90.53,90.41,90.52,10745.0,89.5157,89.5157,89.3971,89.5058,10745.0
2020-10-07 11:25:00,90.54,90.6,90.41,90.42,6698.0,89.5256,89.5849,89.3971,89.4069,6698.0
2020-10-07 11:30:00,90.45,90.86,90.41,90.86,13593.0,89.4366,89.842,89.3971,89.842,13593.0
2020-10-07 11:35:00,90.88,90.95,90.78,90.86,4603.0,89.8618,89.931,89.7629,89.842,4603.0
2020-10-07 11:40:00,90.81,90.88,90.68,90.69,11001.0,89.7926,89.8618,89.664,89.6739,11001.0
2020-10-07 11:45:00,90.75,90.78,90.62,90.71,4853.0,89.7332,89.7629,89.6047,89.6937,4853.0
2020-10-07 11:50:00,90.75,90.86,90.7,90.81,8106.0,89.7332,89.842,89.6838,89.7926,8106.0
2020-10-07 11:55:00,90.82,90.89,90.8,90.85,8107.0,89.8025,89.8717,89.7827,89.8321,8107.0
2020-10-07 12:00:00,90.87,90.9,90.84,90.89,5455.0,89.8519,89.8816,89.8222,89.8717,5455.0
2020-10-07 12:05:00,90.89,90.91,90.82,90.9,14744.0,89.8717,89.8915,89.8025,89.8816,14744.0
2020-10-07 12:10:00,90.91,90.99,90.87,90.89,7362.0,89.8915,89.9706,89.8519,89.8717,7362.0
2020-10-07 12:15:00,90.87,90.95,90.82,90.82,12008.0,89.8519,89.931,89.8025,89.8025,12008.0
2020-10-07 12:20:00,90.79,90.87,90.76,90.87,22334.0,89.7728,89.8519,89.7431,89.8519,22334.0
2020-10-07 12:25:00,90.88,90.93,90.51,90.66,7831.0,89.8618,89.9112,89.4959,89.6443,7831.0
2020-10-07 12:30:00,90.66,90.81,90.61,90.73,5422.0,89.6443,89.7926,89.5948,89.7135,5422.0
2020-10-07 12:35:00,90.74,90.76,90.66,90.66,6168.0,89.7234,89.7431,89.6443,89.6443,6168.0
2020-10-07 12:40:00,90.65,90.89,90.57,90.66,51733.0,89.6344,89.8717,89.5553,89.6443,51733.0
2020-10-07 12:45:00,90.7,90.74,90.62,90.73,11606.0,89.6838,89.7234,89.6047,89.7135,11606.0
2020-10-07 12:50:00,90.71,90.92,90.66,90.91,20406.0,89.6937,89.9013,89.6443,89.8915,20406.0
2020-10-07 12:55:00,90.92,91.06,90.92,91.06,6692.0,89.9013,90.0398,89.9013,90.0398,6692.0
2020-10-07 13:00:00,91.03,91.21,91.03,91.16,19121.0,90.0101,90.1881,90.0101,90.1387,19121.0
2020-10-07 13:05:00,91.14,91.14,91.04,91.09,3876.0,90.1189,90.1189,90.02,90.0694,3876.0
2020-10-07 13:10:00,91.1,91.11,90.93,90.98,10064.0,90.0793,90.0892,89.9112,89.9607,10064.0
2020-10-07 13:15:00,91.0,91.04,90.84,90.95,14689.0,89.9804,90.02,89.8222,89.931,14689.0
2020-10-07 13:20:00,90.99,91.12,90.98,91.12,3607.0,89.9706,90.0991,89.9607,90.0991,3607.0
2020-10-07 13:25:00,91.09,91.1,90.92,91.08,23474.0,90.0694,90.0793,89.9013,90.0595,23474.0
2020-10-07 13:30:00,91.08,91.46,91.05,91.44,36113.0,90.0595,90.4353,90.0299,90.4155,36113.0
2020-10-07 13:35:00,91.47,91.52,91.36,91.38,7233.0,90.4452,90.4946,90.3364,90.3562,7233.0
2020-10-07 13:40:00,91.4,91.58,91.33,91.58,8062.0,90.376,90.5539,90.3067,90.5539,8062.0
2020-10-07 13:45:00,91.59,91.6,91.5,91.51,4959.0,90.5638,90.5737,90.4748,90.4847,4959.0
2020-10-07 13:50:00,91.5,91.61,91.48,91.57,6459.0,90.4748,90.5836,90.4551,90.5441,6459.0
2020-10-07 13:55:00,91.54,91.54,91.33,91.39,4449.0,90.5144,90.5144,90.3067,90.3661,4449.0
2020-10-07 14:00:00,91.41,91.53,91.37,91.48,6739.0,90.3859,90.5045,90.3463,90.4551,6739.0
2020-10-07 14:05:00,91.45,91.46,91.28,91.42,8918.0,90.4254,90.4353,90.2573,90.3957,8918.0
2020-10-07 14:10:00,91.44,91.57,91.39,91.45,12201.0,90.4155,90.5441,90.3661,90.4254,12201.0
2020-10-07 14:15:00,91.43,91.54,91.42,91.52,6697.0,90.4056,90.5144,90.3957,90.4946,6697.0
2020-10-07 14:20:00,91.53,91.61,91.42,91.54,8119.0,90.5045,90.5836,90.3957,90.5144,8119.0
2020-10-07 14:25:00,91.55,91.58,91.5,91.58,5255.0,90.5243,90.5539,90.4748,90.5539,5255.0
2020-10-07 14:30:00,91.59,91.63,91.52,91.61,5974.0,90.5638,90.6034,90.4946,90.5836,5974.0
2020-10-07 14:35:00,91.6,91.65,91.55,91.61,6854.0,90.5737,90.6232,90.5243,90.5836,6854.0
2020-10-07 14:40:00,91.62,91.64,91.52,91.63,6290.0,90.5935,90.6133,90.4946,90.6034,6290.0
2020-10-07 14:45:00,91.64,91.69,91.61,91.69,7678.0,90.6133,90.6627,90.5836,90.6627,7678.0
2020-10-07 14:50:00,91.7,91.7,91.61,91.64,6173.0,90.6726,90.6726,90.5836,90.6133,6173.0
2020-10-07 14:55:00,91.63,91.65,91.55,91.62,10146.0,90.6034,90.6232,90.5243,90.5935,10146.0
2020-10-07 15:00:00,91.6,91.64,91.48,91.55,5577.0,90.5737,90.6133,90.4551,90.5243,5577.0
2020-10-07 15:05:00,91.57,91.64,91.5,91.64,6397.0,90.5441,90.6133,90.4748,90.6133,6397.0
2020-10-07 15:10:00,91.62,91.71,91.6,91.61,5468.0,90.5935,90.6825,90.5737,90.5836,5468.0
2020-10-07 15:15:00,91.6,91.64,91.48,91.55,12018.0,90.5737,90.6133,90.4551,90.5243,12018.0
2020-10-07 15:20:00,91.56,91.61,91.51,91.51,9421.0,90.5342,90.5836,90.4847,90.4847,9421.0
2020-10-07 15:25:00,91.53,91.59,91.53,91.59,6375.0,90.5045,90.5638,90.5045,90.5638,6375.0
2020-10-07 15:30:00,91.6,91.62,91.49,91.51,8040.0,90.5737,90.5935,90.465,90.4847,8040.0
2020-10-07 15:35:00,91.52,91.53,91.37,91.43,13036.0,90.4946,90.5045,90.3463,90.4056,13036.0
2020-10-07 15:40:00,91.44,91.56,91.4,91.55,13371.0,90.4155,90.5342,90.376,90.5243,13371.0
2020-10-07 15:45:00,91.62,91.64,91.48,91.62,21679.0,90.5935,90.6133,90.4551,90.5935,21679.0
2020-10-07 15:50:00,91.62,91.76,91.54,91.73,47350.0,90.5935,90.7319,90.5144,90.7023,47350.0
2020-10-07 15:55:00,91.75,91.83,91.62,91.71,212420.0,90.722,90.8011,90.5935,90.6825,212420.0
2020-10-08 09:30:00,92.28,92.9,92.07,92.28,18890.0,91.2461,91.8592,91.0385,91.2461,18890.0
2020-10-08 09:35:00,92.18,92.3,92.07,92.07,5803.0,91.1472,91.2659,91.0385,91.0385,5803.0
2020-10-08 09:40:00,92.15,92.34,92.0,92.25,8864.0,91.1176,91.3054,90.9692,91.2164,8864.0
2020-10-08 09:45:00,92.23,92.3,91.86,92.25,19255.0,91.1967,91.2659,90.8308,91.2164,19255.0
2020-10-08 09:50:00,92.27,92.27,92.06,92.15,6541.0,91.2362,91.2362,91.0286,91.1176,6541.0
2020-10-08 09:55:00,92.06,92.23,92.04,92.14,12566.0,91.0286,91.1967,91.0088,91.1077,12566.0
2020-10-08 10:00:00,92.16,92.16,91.53,91.71,50042.0,91.1274,91.1274,90.5045,90.6825,50042.0
2020-10-08 10:05:00,91.77,91.94,91.61,91.81,17707.0,90.7418,90.9099,90.5836,90.7814,17707.0
2020-10-08 10:10:00,91.82,91.94,91.61,91.93,16716.0,90.7913,90.9099,90.5836,90.9,16716.0
2020-10-08 10:15:00,91.93,91.98,91.68,91.76,15126.0,90.9,90.9495,90.6528,90.7319,15126.0
2020-10-08 10:20:00,91.76,91.9,91.75,91.75,24049.0,90.7319,90.8704,90.722,90.722,24049.0
2020-10-08 10:25:00,91.75,91.85,91.68,91.72,32412.0,90.722,90.8209,90.6528,90.6924,32412.0
2020-10-08 10:30:00,91.74,92.08,91.67,92.01,40500.0,90.7122,91.0483,90.6429,90.9791,40500.0
2020-10-08 10:35:00,92.06,92.72,92.0,92.72,27387.0,91.0286,91.6812,90.9692,91.6812,27387.0
2020-10-08 10:40:00,92.65,92.81,92.3,92.36,125481.0,91.612,91.7702,91.2659,91.3252,125481.0
2020-10-08 10:45:00,92.37,92.75,92.37,92.7,38619.0,91.3351,91.7108,91.3351,91.6614,38619.0
2020-10-08 10:50:00,92.78,92.93,92.51,92.51,20679.0,91.7405,91.8888,91.4735,91.4735,20679.0
2020-10-08 10:55:00,92.57,92.73,92.3,92.33,26891.0,91.5329,91.6911,91.2659,91.2955,26891.0
2020-10-08 11:00:00,92.33,92.36,92.05,92.15,23566.0,91.2955,91.3252,91.0187,91.1176,23566.0
2020-10-08 11:05:00,92.19,92.36,92.14,92.3,12138.0,91.1571,91.3252,91.1077,91.2659,12138.0
2020-10-08 11:10:00,92.31,92.36,92.14,92.25,29842.0,91.2758,91.3252,91.1077,91.2164,29842.0
2020-10-08 11:15:00,92.18,92.28,92.12,92.16,13391.0,91.1472,91.2461,91.0879,91.1274,13391.0
2020-10-08 11:20:00,92.14,92.22,91.73,92.18,32330.0,91.1077,91.1868,90.7023,91.1472,32330.0
2020-10-08 11:25:00,92.16,92.16,91.84,91.87,11897.0,91.1274,91.1274,90.811,90.8407,11897.0
2020-10-08 11:30:00,91.82,91.82,91.49,91.5,18642.0,90.7913,90.7913,90.465,90.4748,18642.0
2020-10-08 11:35:00,91.52,91.88,91.49,91.78,40692.0,90.4946,90.8506,90.465,90.7517,40692.0
2020-10-08 11:40:00,91.74,91.84,91.63,91.63,19346.0,90.7122,90.811,90.6034,90.6034,19346.0
2020-10-08 11:45:00,91.67,91.67,91.3,91.38,17878.0,90.6429,90.6429,90.2771,90.3562,17878.0
2020-10-08 11:50:00,91.38,91.44,91.14,91.4,19220.0,90.3562,90.4155,90.1189,90.376,19220.0
2020-10-08 11:55:00,91.43,91.59,91.31,91.52,39211.0,90.4056,90.5638,90.287,90.4946,39211.0
2020-10-08 12:00:00,91.49,91.65,91.37,91.63,12426.0,90.465,90.6232,90.3463,90.6034,12426.0
2020-10-08 12:05:00,91.65,91.88,91.65,91.83,5705.0,90.6232,90.8506,90.6232,90.8011,5705.0
2020-10-08 12:10:00,91.76,91.9,91.73,91.86,9012.0,90.7319,90.8704,90.7023,90.8308,9012.0
2020-10-08 12:15:00,91.86,91.98,91.81,91.91,14523.0,90.8308,90.9495,90.7814,90.8802,14523.0
2020-10-08 12:20:00,91.9,92.15,91.84,92.08,18407.0,90.8704,91.1176,90.811,91.0483,18407.0
2020-10-08 12:25:00,92.12,92.13,92.01,92.02,8400.0,91.0879,91.0978,90.9791,90.989,8400.0
2020-10-08 12:30:00,92.04,92.2,92.04,92.12,9954.0,91.0088,91.167,91.0088,91.0879,9954.0
2020-10-08 12:35:00,92.14,92.26,92.06,92.21,10630.0,91.1077,91.2263,91.0286,91.1769,10630.0
2020-10-08 12:40:00,92.27,92.27,92.1,92.12,3614.0,91.2362,91.2362,91.0681,91.0879,3614.0
2020-10-08 12:45:00,92.16,92.19,92.12,92.14,8941.0,91.1274,91.1571,91.0879,91.1077,8941.0
2020-10-08 12:50:00,92.14,92.17,91.93,91.96,53858.0,91.1077,91.1373,90.9,90.9297,53858.0
2020-10-08 12:55:00,91.98,92.09,91.93,92.04,10956.0,90.9495,91.0582,90.9,91.0088,10956.0
2020-10-08 13:00:00,92.01,92.16,92.0,92.03,14411.0,90.9791,91.1274,90.9692,90.9989,14411.0
2020-10-08 13:05:00,92.03,92.12,91.94,92.09,9730.0,90.9989,91.0879,90.9099,91.0582,9730.0
2020-10-08 13:10:00,92.11,92.13,92.03,92.06,6132.0,91.078,91.0978,90.9989,91.0286,6132.0
2020-10-08 13:15:00,92.06,92.11,91.85,91.92,12001.0,91.0286,91.078,90.8209,90.8901,12001.0
2020-10-08 13:20:00,91.95,91.99,91.87,91.96,5755.0,90.9198,90.9594,90.8407,90.9297,5755.0
2020-10-08 13:25:00,91.94,91.94,91.83,91.88,5803.0,90.9099,90.9099,90.8011,90.8506,5803.0
2020-10-08 13:30:00,91.86,92.02,91.86,91.93,3060.0,90.8308,90.989,90.8308,90.9,3060.0
2020-10-08 13:35:00,91.86,92.0,91.86,92.0,5114.0,90.8308,90.9692,90.8308,90.9692,5114.0
2020-10-08 13:40:00,91.98,92.12,91.96,92.11,4795.0,90.9495,91.0879,90.9297,91.078,4795.0
2020-10-08 13:45:00,92.1,92.16,91.98,92.02,30518.0,91.0681,91.1274,90.9495,90.989,30518.0
2020-10-08 13:50:00,92.02,92.06,91.95,92.05,2605.0,90.989,91.0286,90.9198,91.0187,2605.0
2020-10-08 13:55:00,92.03,92.07,91.96,91.97,5509.0,90.9989,91.0385,90.9297,90.9396,5509.0
2020-10-08 14:00:00,92.0,92.05,91.87,91.99,23669.0,90.9692,91.0187,90.8407,90.9594,23669.0
2020-10-08 14:05:00,92.04,92.31,92.04,92.28,9724.0,91.0088,91.2758,91.0088,91.2461,9724.0
2020-10-08 14:10:00,92.28,92.28,92.13,92.16,6374.0,91.2461,91.2461,91.0978,91.1274,6374.0
2020-10-08 14:15:00,92.13,92.16,92.08,92.12,10570.0,91.0978,91.1274,91.0483,91.0879,10570.0
2020-10-08 14:20:00,92.13,92.21,92.09,92.14,10985.0,91.0978,91.1769,91.0582,91.1077,10985.0
2020-10-08 14:25:00,92.14,92.14,92.05,92.07,9621.0,91.1077,91.1077,91.0187,91.0385,9621.0
2020-10-08 14:30:00,92.07,92.13,92.05,92.05,9289.0,91.0385,91.0978,91.0187,91.0187,9289.0
2020-10-08 14:35:00,92.02,92.16,92.0,92.13,8690.0,90.989,91.1274,90.9692,91.0978,8690.0
2020-10-08 14:40:00,92.16,92.26,92.11,92.17,8022.0,91.1274,91.2263,91.078,91.1373,8022.0
2020-10-08 14:45:00,92.2,92.22,92.16,92.21,5075.0,91.167,91.1868,91.1274,91.1769,5075.0
2020-10-08 14:50:00,92.2,92.28,92.18,92.21,9136.0,91.167,91.2461,91.1472,91.1769,9136.0
2020-10-08 14:55:00,92.22,92.28,92.1,92.18,21313.0,91.1868,91.2461,91.0681,91.1472,21313.0
2020-10-08 15:00:00,92.15,92.27,92.08,92.26,17226.0,91.1176,91.2362,91.0483,91.2263,17226.0
2020-10-08 15:05:00,92.22,92.28,92.2,92.26,20987.0,91.1868,91.2461,91.167,91.2263,20987.0
2020-10-08 15:10:00,92.28,92.37,92.25,92.32,23428.0,91.2461,91.3351,91.2164,91.2857,23428.0
2020-10-08 15:15:00,92.32,92.34,92.18,92.24,15187.0,91.2857,91.3054,91.1472,91.2066,15187.0
2020-10-08 15:20:00,92.22,92.36,92.2,92.36,12088.0,91.1868,91.3252,91.167,91.3252,12088.0
2020-10-08 15:25:00,92.37,92.54,92.37,92.5,8929.0,91.3351,91.5032,91.3351,91.4636,8929.0
2020-10-08 15:30:00,92.51,92.54,92.24,92.34,54160.0,91.4735,91.5032,91.2066,91.3054,54160.0
2020-10-08 15:35:00,92.34,92.42,92.29,92.41,14244.0,91.3054,91.3845,91.256,91.3746,14244.0
2020-10-08 15:40:00,92.39,92.52,92.36,92.52,18478.0,91.3549,91.4834,91.3252,91.4834,18478.0
2020-10-08 15:45:00,92.5,92.54,92.36,92.52,37892.0,91.4636,91.5032,91.3252,91.4834,37892.0
2020-10-08 15:50:00,92.53,92.63,92.45,92.58,45199.0,91.4933,91.5922,91.4142,91.5427,45199.0
2020-10-08 15:55:00,92.58,92.71,92.45,92.57,141734.0,91.5427,91.6713,91.4142,91.5329,141734.0
2020-10-09 09:30:00,93.0,93.74,92.88,93.65,18193.0,91.958,92.6897,91.8394,92.6008,18193.0
2020-10-09 09:35:00,93.65,93.7,93.45,93.62,12938.0,92.6008,92.6502,92.403,92.5711,12938.0
2020-10-09 09:40:00,93.62,94.1,93.55,93.95,11571.0,92.5711,93.0457,92.5019,92.8974,11571.0
2020-10-09 09:45:00,93.94,94.01,93.76,93.9,3778.0,92.8875,92.9567,92.7095,92.848,3778.0
2020-10-09 09:50:00,93.87,93.87,92.94,93.14,22151.0,92.8183,92.8183,91.8987,92.0965,22151.0
2020-10-09 09:55:00,93.19,93.3,93.1,93.19,7068.0,92.1459,92.2547,92.0569,92.1459,7068.0
2020-10-09 10:00:00,93.18,93.58,93.09,93.51,85384.0,92.136,92.5315,92.047,92.4623,85384.0
2020-10-09 10:05:00,93.51,93.57,93.35,93.35,12130.0,92.4623,92.5217,92.3041,92.3041,12130.0
2020-10-09 10:10:00,93.31,93.46,93.08,93.09,7978.0,92.2646,92.4129,92.0371,92.047,7978.0
2020-10-09 10:15:00,93.01,93.3,92.92,93.28,17605.0,91.9679,92.2547,91.8789,92.2349,17605.0
2020-10-09 10:20:00,93.28,93.32,93.05,93.05,5387.0,92.2349,92.2745,92.0075,92.0075,5387.0
2020-10-09 10:25:00,93.05,93.05,92.64,92.7,11398.0,92.0075,92.0075,91.6021,91.6614,11398.0
2020-10-09 10:30:00,92.7,92.74,92.55,92.66,15392.0,91.6614,91.7009,91.5131,91.6218,15392.0
2020-10-09 10:35:00,92.66,92.71,92.61,92.7,6652.0,91.6218,91.6713,91.5724,91.6614,6652.0
2020-10-09 10:40:00,92.67,92.7,92.59,92.64,3747.0,91.6317,91.6614,91.5526,91.6021,3747.0
2020-10-09 10:45:00,92.64,92.78,92.64,92.7,9811.0,91.6021,91.7405,91.6021,91.6614,9811.0
2020-10-09 10:50:00,92.65,92.7,92.58,92.63,4938.0,91.612,91.6614,91.5427,91.5922,4938.0
2020-10-09 10:55:00,92.67,92.67,92.45,92.48,6505.0,91.6317,91.6317,91.4142,91.4439,6505.0
2020-10-09 11:00:00,92.52,92.74,92.51,92.69,6274.0,91.4834,91.7009,91.4735,91.6515,6274.0
2020-10-09 11:05:00,92.6,92.73,92.59,92.59,6682.0,91.5625,91.6911,91.5526,91.5526,6682.0
2020-10-09 11:10:00,92.57,92.63,92.51,92.6,18383.0,91.5329,91.5922,91.4735,91.5625,18383.0
2020-10-09 11:15:00,92.62,92.75,92.5,92.67,60944.0,91.5823,91.7108,91.4636,91.6317,60944.0
2020-10-09 11:20:00,92.62,92.72,92.53,92.55,43622.0,91.5823,91.6812,91.4933,91.5131,43622.0
2020-10-09 11:25:00,92.59,92.67,92.56,92.56,3624.0,91.5526,91.6317,91.523,91.523,3624.0
2020-10-09 11:30:00,92.52,92.64,92.34,92.34,7964.0,91.4834,91.6021,91.3054,91.3054,7964.0
2020-10-09 11:35:00,92.29,92.32,92.16,92.22,7121.0,91.256,91.2857,91.1274,91.1868,7121.0
2020-10-09 11:40:00,92.18,92.22,91.92,91.92,17472.0,91.1472,91.1868,90.8901,90.8901,17472.0
2020-10-09 11:45:00,91.99,92.42,91.94,92.41,29207.0,90.9594,91.3845,90.9099,91.3746,29207.0
2020-10-09 11:50:00,92.42,92.51,92.29,92.41,23063.0,91.3845,91.4735,91.256,91.3746,23063.0
2020-10-09 11:55:00,92.37,92.52,92.36,92.51,6762.0,91.3351,91.4834,91.3252,91.4735,6762.0
2020-10-09 12:00:00,92.48,92.6,92.4,92.54,16598.0,91.4439,91.5625,91.3648,91.5032,16598.0
2020-10-09 12:05:00,92.46,92.54,92.41,92.44,9092.0,91.4241,91.5032,91.3746,91.4043,9092.0
2020-10-09 12:10:00,92.42,92.42,92.34,92.34,3296.0,91.3845,91.3845,91.3054,91.3054,3296.0
2020-10-09 12:15:00,92.33,92.35,92.28,92.3,5640.0,91.2955,91.3153,91.2461,91.2659,5640.0
2020-10-09 12:20:00,92.31,92.34,92.3,92.31,4724.0,91.2758,91.3054,91.2659,91.2758,4724.0
2020-10-09 12:25:00,92.3,92.33,92.03,92.05,10297.0,91.2659,91.2955,90.9989,91.0187,10297.0
2020-10-09 12:30:00,92.1,92.26,92.1,92.18,7611.0,91.0681,91.2263,91.0681,91.1472,7611.0
2020-10-09 12:35:00,92.15,92.3,92.14,92.22,8790.0,91.1176,91.2659,91.1077,91.1868,8790.0
2020-10-09 12:40:00,92.23,92.23,92.06,92.23,9112.0,91.1967,91.1967,91.0286,91.1967,9112.0
2020-10-09 12:45:00,92.19,92.25,92.18,92.25,3566.0,91.1571,91.2164,91.1472,91.2164,3566.0
2020-10-09 12:50:00,92.25,92.25,92.18,92.21,3709.0,91.2164,91.2164,91.1472,91.1769,3709.0
2020-10-09 12:55:00,92.18,92.18,92.1,92.15,8080.0,91.1472,91.1472,91.0681,91.1176,8080.0
2020-10-09 13:00:00,92.1,92.2,92.1,92.16,4768.0,91.0681,91.167,91.0681,91.1274,4768.0
2020-10-09 13:05:00,92.17,92.32,92.17,92.29,17282.0,91.1373,91.2857,91.1373,91.256,17282.0
2020-10-09 13:10:00,92.29,92.29,92.06,92.21,12093.0,91.256,91.256,91.0286,91.1769,12093.0
2020-10-09 13:15:00,92.22,92.25,92.13,92.19,12030.0,91.1868,91.2164,91.0978,91.1571,12030.0
2020-10-09 13:20:00,92.22,92.22,92.1,92.17,5981.0,91.1868,91.1868,91.0681,91.1373,5981.0
2020-10-09 13:25:00,92.14,92.22,92.14,92.17,4434.0,91.1077,91.1868,91.1077,91.1373,4434.0
2020-10-09 13:30:00,92.2,92.22,92.16,92.21,4351.0,91.167,91.1868,91.1274,91.1769,4351.0
2020-10-09 13:35:00,92.2,92.22,92.15,92.15,5344.0,91.167,91.1868,91.1176,91.1176,5344.0
2020-10-09 13:40:00,92.2,92.2,92.08,92.15,5558.0,91.167,91.167,91.0483,91.1176,5558.0
2020-10-09 13:45:00,92.15,92.27,92.15,92.22,8581.0,91.1176,91.2362,91.1176,91.1868,8581.0
2020-10-09 13:50:00,92.22,92.3,92.19,92.21,15383.0,91.1868,91.2659,91.1571,91.1769,15383.0
2020-10-09 13:55:00,92.2,92.26,92.18,92.21,8572.0,91.167,91.2263,91.1472,91.1769,8572.0
2020-10-09 14:00:00,92.18,92.27,92.16,92.16,3901.0,91.1472,91.2362,91.1274,91.1274,3901.0
2020-10-09 14:05:00,92.19,92.19,92.07,92.12,2350.0,91.1571,91.1571,91.0385,91.0879,2350.0
2020-10-09 14:10:00,92.12,92.12,91.98,91.98,11562.0,91.0879,91.0879,90.9495,90.9495,11562.0
2020-10-09 14:15:00,92.02,92.03,91.94,92.02,6812.0,90.989,90.9989,90.9099,90.989,6812.0
2020-10-09 14:20:00,92.05,92.05,91.97,92.02,4285.0,91.0187,91.0187,90.9396,90.989,4285.0
2020-10-09 14:25:00,92.03,92.09,92.02,92.06,3713.0,90.9989,91.0582,90.989,91.0286,3713.0
2020-10-09 14:30:00,92.06,92.09,91.99,92.05,8149.0,91.0286,91.0582,90.9594,91.0187,8149.0
2020-10-09 14:35:00,92.04,92.05,91.95,91.97,5968.0,91.0088,91.0187,90.9198,90.9396,5968.0
2020-10-09 14:40:00,91.97,92.05,91.92,92.0,8246.0,90.9396,91.0187,90.8901,90.9692,8246.0
2020-10-09 14:45:00,92.0,92.0,91.92,91.99,8544.0,90.9692,90.9692,90.8901,90.9594,8544.0
2020-10-09 14:50:00,91.97,91.99,91.84,91.86,2691.0,90.9396,90.9594,90.811,90.8308,2691.0
2020-10-09 14:55:00,91.85,91.85,91.73,91.77,19590.0,90.8209,90.8209,90.7023,90.7418,19590.0
2020-10-09 15:00:00,91.75,91.8,91.68,91.76,9779.0,90.722,90.7715,90.6528,90.7319,9779.0
2020-10-09 15:05:00,91.76,91.76,91.54,91.63,15987.0,90.7319,90.7319,90.5144,90.6034,15987.0
2020-10-09 15:10:00,91.61,91.65,91.58,91.58,8146.0,90.5836,90.6232,90.5539,90.5539,8146.0
2020-10-09 15:15:00,91.61,91.64,91.54,91.59,9898.0,90.5836,90.6133,90.5144,90.5638,9898.0
2020-10-09 15:20:00,91.59,91.66,91.54,91.62,25277.0,90.5638,90.6331,90.5144,90.5935,25277.0
2020-10-09 15:25:00,91.62,91.64,91.48,91.51,12697.0,90.5935,90.6133,90.4551,90.4847,12697.0
2020-10-09 15:30:00,91.51,91.55,91.37,91.37,13033.0,90.4847,90.5243,90.3463,90.3463,13033.0
2020-10-09 15:35:00,91.4,91.43,91.33,91.43,16101.0,90.376,90.4056,90.3067,90.4056,16101.0
2020-10-09 15:40:00,91.43,91.44,91.32,91.37,14276.0,90.4056,90.4155,90.2969,90.3463,14276.0
2020-10-09 15:45:00,91.37,91.43,91.29,91.3,21825.0,90.3463,90.4056,90.2672,90.2771,21825.0
2020-10-09 15:50:00,91.29,91.48,91.25,91.48,52694.0,90.2672,90.4551,90.2276,90.4551,52694.0
2020-10-09 15:55:00,91.48,91.5,91.31,91.34,82475.0,90.4551,90.4748,90.287,90.3166,82475.0
2020-10-12 09:30:00,91.44,91.52,90.6,90.64,41621.0,90.4155,90.4946,89.5849,89.6245,41621.0
2020-10-12 09:35:00,90.76,90.89,90.38,90.83,22546.0,89.7431,89.8717,89.3674,89.8123,22546.0
2020-10-12 09:40:00,90.83,90.96,90.68,90.75,11046.0,89.8123,89.9409,89.664,89.7332,11046.0
2020-10-12 09:45:00,90.8,90.81,90.57,90.79,6158.0,89.7827,89.7926,89.5553,89.7728,6158.0
2020-10-12 09:50:00,90.81,90.88,90.7,90.76,9683.0,89.7926,89.8618,89.6838,89.7431,9683.0
2020-10-12 09:55:00,90.84,90.84,90.66,90.79,6413.0,89.8222,89.8222,89.6443,89.7728,6413.0
2020-10-12 10:00:00,90.8,90.9,90.74,90.86,18846.0,89.7827,89.8816,89.7234,89.842,18846.0
2020-10-12 10:05:00,90.87,90.99,90.8,90.83,11242.0,89.8519,89.9706,89.7827,89.8123,11242.0
2020-10-12 10:10:00,90.83,90.9,90.75,90.9,4424.0,89.8123,89.8816,89.7332,89.8816,4424.0
2020-10-12 10:15:00,90.83,90.89,90.68,90.77,8346.0,89.8123,89.8717,89.664,89.753,8346.0
2020-10-12 10:20:00,90.74,90.76,90.57,90.65,9979.0,89.7234,89.7431,89.5553,89.6344,9979.0
2020-10-12 10:25:00,90.66,90.74,90.55,90.62,12535.0,89.6443,89.7234,89.5355,89.6047,12535.0
2020-10-12 10:30:00,90.71,90.74,90.63,90.65,4804.0,89.6937,89.7234,89.6146,89.6344,4804.0
2020-10-12 10:35:00,90.68,90.7,90.52,90.56,3137.0,89.664,89.6838,89.5058,89.5454,3137.0
2020-10-12 10:40:00,90.55,90.69,90.55,90.62,4751.0,89.5355,89.6739,89.5355,89.6047,4751.0
2020-10-12 10:45:00,90.64,90.64,90.51,90.56,2752.0,89.6245,89.6245,89.4959,89.5454,2752.0
2020-10-12 10:50:00,90.58,90.86,90.58,90.84,6070.0,89.5652,89.842,89.5652,89.8222,6070.0
2020-10-12 10:55:00,90.84,90.87,90.61,90.76,14962.0,89.8222,89.8519,89.5948,89.7431,14962.0
2020-10-12 11:00:00,90.73,90.88,90.73,90.84,5541.0,89.7135,89.8618,89.7135,89.8222,5541.0
2020-10-12 11:05:00,90.84,90.85,90.76,90.76,5237.0,89.8222,89.8321,89.7431,89.7431,5237.0
2020-10-12 11:10:00,90.8,90.91,90.7,90.91,7501.0,89.7827,89.8915,89.6838,89.8915,7501.0
2020-10-12 11:15:00,90.93,91.08,90.86,90.93,8911.0,89.9112,90.0595,89.842,89.9112,8911.0
2020-10-12 11:20:00,90.94,91.06,90.93,91.06,14531.0,89.9211,90.0398,89.9112,90.0398,14531.0
2020-10-12 11:25:00,91.02,91.16,91.02,91.06,7368.0,90.0002,90.1387,90.0002,90.0398,7368.0
2020-10-12 11:30:00,91.06,91.18,91.06,91.13,7604.0,90.0398,90.1584,90.0398,90.109,7604.0
2020-10-12 11:35:00,91.16,91.23,91.1,91.16,5086.0,90.1387,90.2079,90.0793,90.1387,5086.0
2020-10-12 11:40:00,91.18,91.23,91.14,91.17,6005.0,90.1584,90.2079,90.1189,90.1485,6005.0
2020-10-12 11:45:00,91.16,91.19,91.06,91.08,4462.0,90.1387,90.1683,90.0398,90.0595,4462.0
2020-10-12 11:50:00,91.12,91.26,91.07,91.26,10153.0,90.0991,90.2375,90.0497,90.2375,10153.0
2020-10-12 11:55:00,91.22,91.22,91.16,91.19,5789.0,90.198,90.198,90.1387,90.1683,5789.0
2020-10-12 12:00:00,91.17,91.29,91.16,91.21,12657.0,90.1485,90.2672,90.1387,90.1881,12657.0
2020-10-12 12:05:00,91.21,91.41,91.21,91.39,8850.0,90.1881,90.3859,90.1881,90.3661,8850.0
2020-10-12 12:10:00,91.36,91.41,91.34,91.34,8958.0,90.3364,90.3859,90.3166,90.3166,8958.0
2020-10-12 12:15:00,91.4,91.4,91.32,91.34,2410.0,90.376,90.376,90.2969,90.3166,2410.0
2020-10-12 12:20:00,91.38,91.43,91.3,91.4,8032.0,90.3562,90.4056,90.2771,90.376,8032.0
2020-10-12 12:25:00,91.42,91.51,91.39,91.49,31492.0,90.3957,90.4847,90.3661,90.465,31492.0
2020-10-12 12:30:00,91.47,91.48,91.35,91.38,8431.0,90.4452,90.4551,90.3265,90.3562,8431.0
2020-10-12 12:35:00,91.36,91.42,91.35,91.42,2283.0,90.3364,90.3957,90.3265,90.3957,2283.0
2020-10-12 12:40:00,91.42,91.47,91.33,91.34,8572.0,90.3957,90.4452,90.3067,90.3166,8572.0
2020-10-12 12:45:00,91.3,91.31,91.23,91.27,3379.0,90.2771,90.287,90.2079,90.2474,3379.0
2020-10-12 12:50:00,91.27,91.29,91.18,91.21,4084.0,90.2474,90.2672,90.1584,90.1881,4084.0
2020-10-12 12:55:00,91.21,91.29,91.16,91.27,3336.0,90.1881,90.2672,90.1387,90.2474,3336.0
2020-10-12 13:00:00,91.26,91.27,91.16,91.17,1694.0,90.2375,90.2474,90.1387,90.1485,1694.0
2020-10-12 13:05:00,91.2,91.2,91.13,91.19,2410.0,90.1782,90.1782,90.109,90.1683,2410.0
2020-10-12 13:10:00,91.19,91.23,91.16,91.18,3422.0,90.1683,90.2079,90.1387,90.1584,3422.0
2020-10-12 13:15:00,91.19,91.33,91.18,91.3,3292.0,90.1683,90.3067,90.1584,90.2771,3292.0
2020-10-12 13:20:00,91.3,91.34,91.26,91.28,5789.0,90.2771,90.3166,90.2375,90.2573,5789.0
2020-10-12 13:25:00,91.25,91.31,91.2,91.3,25317.0,90.2276,90.287,90.1782,90.2771,25317.0
2020-10-12 13:30:00,91.29,91.3,91.16,91.18,4973.0,90.2672,90.2771,90.1387,90.1584,4973.0
2020-10-12 13:35:00,91.2,91.28,91.08,91.28,3616.0,90.1782,90.2573,90.0595,90.2573,3616.0
2020-10-12 13:40:00,91.24,91.28,91.22,91.25,3869.0,90.2178,90.2573,90.198,90.2276,3869.0
2020-10-12 13:45:00,91.23,91.23,91.17,91.2,2638.0,90.2079,90.2079,90.1485,90.1782,2638.0
2020-10-12 13:50:00,91.26,91.28,91.21,91.21,5340.0,90.2375,90.2573,90.1881,90.1881,5340.0
2020-10-12 13:55:00,91.22,91.26,91.22,91.26,4419.0,90.198,90.2375,90.198,90.2375,4419.0
2020-10-12 14:00:00,91.23,91.36,91.23,91.31,14079.0,90.2079,90.3364,90.2079,90.287,14079.0
2020-10-12 14:05:00,91.34,91.38,91.23,91.33,10224.0,90.3166,90.3562,90.2079,90.3067,10224.0
2020-10-12 14:10:00,91.3,91.41,91.29,91.37,14820.0,90.2771,90.3859,90.2672,90.3463,14820.0
2020-10-12 14:15:00,91.36,91.38,91.28,91.31,5253.0,90.3364,90.3562,90.2573,90.287,5253.0
2020-10-12 14:20:00,91.33,91.33,91.21,91.31,6705.0,90.3067,90.3067,90.1881,90.287,6705.0
2020-10-12 14:25:00,91.31,91.35,91.28,91.34,3451.0,90.287,90.3265,90.2573,90.3166,3451.0
2020-10-12 14:30:00,91.33,91.35,91.29,91.29,6821.0,90.3067,90.3265,90.2672,90.2672,6821.0
2020-10-12 14:35:00,91.29,91.29,91.2,91.28,3620.0,90.2672,90.2672,90.1782,90.2573,3620.0
2020-10-12 14:40:00,91.31,91.32,91.16,91.23,7244.0,90.287,90.2969,90.1387,90.2079,7244.0
2020-10-12 14:45:00,91.21,91.25,91.17,91.25,4278.0,90.1881,90.2276,90.1485,90.2276,4278.0
2020-10-12 14:50:00,91.23,91.33,91.18,91.31,6341.0,90.2079,90.3067,90.1584,90.287,6341.0
2020-10-12 14:55:00,91.31,91.4,91.28,91.4,7157.0,90.287,90.376,90.2573,90.376,7157.0
2020-10-12 15:00:00,91.43,91.46,91.38,91.4,3434.0,90.4056,90.4353,90.3562,90.376,3434.0
2020-10-12 15:05:00,91.42,91.56,91.39,91.52,7443.0,90.3957,90.5342,90.3661,90.4946,7443.0
2020-10-12 15:10:00,91.52,91.55,91.38,91.42,7760.0,90.4946,90.5243,90.3562,90.3957,7760.0
2020-10-12 15:15:00,91.48,91.56,91.44,91.48,4914.0,90.4551,90.5342,90.4155,90.4551,4914.0
2020-10-12 15:20:00,91.54,91.76,91.47,91.7,11137.0,90.5144,90.7319,90.4452,90.6726,11137.0
2020-10-12 15:25:00,91.72,91.74,91.51,91.51,9497.0,90.6924,90.7122,90.4847,90.4847,9497.0
2020-10-12 15:30:00,91.54,91.54,91.38,91.39,9565.0,90.5144,90.5144,90.3562,90.3661,9565.0
2020-10-12 15:35:00,91.39,91.43,91.36,91.42,14446.0,90.3661,90.4056,90.3364,90.3957,14446.0
2020-10-12 15:40:00,91.41,91.52,91.37,91.49,40507.0,90.3859,90.4946,90.3463,90.465,40507.0
2020-10-12 15:45:00,91.48,91.67,91.44,91.49,84149.0,90.4551,90.6429,90.4155,90.465,84149.0
2020-10-12 15:50:00,91.54,91.78,91.54,91.67,31634.0,90.5144,90.7517,90.5144,90.6429,31634.0
2020-10-12 15:55:00,91.67,91.76,91.29,91.41,111839.0,90.6429,90.7319,90.2672,90.3859,111839.0
2020-10-13 09:30:00,90.8,91.3,90.41,90.51,30793.0,89.7827,90.2771,89.3971,89.4959,30793.0
2020-10-13 09:35:00,90.53,90.58,89.93,90.06,40283.0,89.5157,89.5652,88.9224,89.051,40283.0
2020-10-13 09:40:00,90.12,90.12,89.61,89.66,18263.0,89.1103,89.1103,88.606,88.6555,18263.0
2020-10-13 09:45:00,89.57,89.58,89.14,89.31,51150.0,88.5665,88.5764,88.1413,88.3094,51150.0
2020-10-13 09:50:00,89.34,89.7,89.3,89.42,32176.0,88.339,88.695,88.2995,88.4181,32176.0
2020-10-13 09:55:00,89.35,89.65,89.22,89.58,15121.0,88.3489,88.6456,88.2204,88.5764,15121.0
2020-10-13 10:00:00,89.66,89.77,89.39,89.45,42611.0,88.6555,88.7642,88.3885,88.4478,42611.0
2020-10-13 10:05:00,89.44,89.53,89.01,89.31,32911.0,88.4379,88.5269,88.0127,88.3094,32911.0
2020-10-13 10:10:00,89.24,89.53,89.21,89.52,28956.0,88.2402,88.5269,88.2105,88.517,28956.0
2020-10-13 10:15:00,89.5,89.83,89.46,89.62,21473.0,88.4973,88.8236,88.4577,88.6159,21473.0
2020-10-13 10:20:00,89.62,89.79,89.5,89.72,12748.0,88.6159,88.784,88.4973,88.7148,12748.0
2020-10-13 10:25:00,89.69,89.95,89.69,89.84,21724.0,88.6851,88.9422,88.6851,88.8334,21724.0
2020-10-13 10:30:00,89.8,89.83,89.58,89.75,21003.0,88.7939,88.8236,88.5764,88.7444,21003.0
2020-10-13 10:35:00,89.8,89.92,89.75,89.92,9526.0,88.7939,88.9125,88.7444,88.9125,9526.0
2020-10-13 10:40:00,89.88,90.0,89.62,89.68,30650.0,88.873,88.9916,88.6159,88.6752,30650.0
2020-10-13 10:45:00,89.71,89.76,89.55,89.63,7359.0,88.7049,88.7543,88.5467,88.6258,7359.0
2020-10-13 10:50:00,89.66,89.92,89.53,89.92,11671.0,88.6555,88.9125,88.5269,88.9125,11671.0
2020-10-13 10:55:00,89.85,89.99,89.58,89.76,28436.0,88.8433,88.9818,88.5764,88.7543,28436.0
2020-10-13 11:00:00,89.79,89.86,89.74,89.79,13211.0,88.784,88.8532,88.7346,88.784,13211.0
2020-10-13 11:05:00,89.83,89.96,89.79,89.8,11934.0,88.8236,88.9521,88.784,88.7939,11934.0
2020-10-13 11:10:00,89.81,89.94,89.75,89.82,21359.0,88.8038,88.9323,88.7444,88.8137,21359.0
2020-10-13 11:15:00,89.84,89.86,89.61,89.64,9459.0,88.8334,88.8532,88.606,88.6357,9459.0
2020-10-13 11:20:00,89.61,89.76,89.54,89.56,6456.0,88.606,88.7543,88.5368,88.5566,6456.0
2020-10-13 11:25:00,89.56,89.63,89.31,89.32,10153.0,88.5566,88.6258,88.3094,88.3193,10153.0
2020-10-13 11:30:00,89.38,89.39,89.11,89.2,16688.0,88.3786,88.3885,88.1116,88.2006,16688.0
2020-10-13 11:35:00,89.19,89.27,89.04,89.09,17266.0,88.1907,88.2698,88.0424,88.0918,17266.0
2020-10-13 11:40:00,89.1,89.15,88.93,88.98,13273.0,88.1017,88.1512,87.9336,87.9831,13273.0
2020-10-13 11:45:00,89.01,89.11,88.82,89.04,18936.0,88.0127,88.1116,87.8249,88.0424,18936.0
2020-10-13 11:50:00,89.04,89.11,88.98,89.07,6647.0,88.0424,88.1116,87.9831,88.0721,6647.0
2020-10-13 11:55:00,89.13,89.25,89.08,89.19,9381.0,88.1314,88.2501,88.082,88.1907,9381.0
2020-10-13 12:00:00,89.2,89.2,88.89,88.93,28887.0,88.2006,88.2006,87.8941,87.9336,28887.0
2020-10-13 12:05:00,89.0,89.0,88.73,88.87,10760.0,88.0029,88.0029,87.7359,87.8743,10760.0
2020-10-13 12:10:00,88.92,88.92,88.55,88.55,18054.0,87.9237,87.9237,87.5579,87.5579,18054.0
2020-10-13 12:15:00,88.61,88.71,88.46,88.54,14644.0,87.6172,87.7161,87.4689,87.548,14644.0
2020-10-13 12:20:00,88.5,88.7,88.46,88.7,6972.0,87.5085,87.7062,87.4689,87.7062,6972.0
2020-10-13 12:25:00,88.75,88.77,88.52,88.52,9691.0,87.7557,87.7754,87.5282,87.5282,9691.0
2020-10-13 12:30:00,88.49,88.62,88.43,88.51,12873.0,87.4986,87.6271,87.4392,87.5183,12873.0
2020-10-13 12:35:00,88.52,88.66,88.49,88.61,10882.0,87.5282,87.6667,87.4986,87.6172,10882.0
2020-10-13 12:40:00,88.61,88.81,88.6,88.79,11997.0,87.6172,87.815,87.6073,87.7952,11997.0
2020-10-13 12:45:00,88.82,88.98,88.76,88.89,22525.0,87.8249,87.9831,87.7655,87.8941,22525.0
2020-10-13 12:50:00,88.9,89.02,88.86,88.96,8410.0,87.904,88.0226,87.8644,87.9633,8410.0
2020-10-13 12:55:00,89.01,89.05,88.94,89.05,16555.0,88.0127,88.0523,87.9435,88.0523,16555.0
2020-10-13 13:00:00,89.05,89.13,89.03,89.04,5747.0,88.0523,88.1314,88.0325,88.0424,5747.0
2020-10-13 13:05:00,89.04,89.04,88.59,88.63,6181.0,88.0424,88.0424,87.5974,87.637,6181.0
2020-10-13 13:10:00,88.66,88.76,88.5,88.56,14567.0,87.6667,87.7655,87.5085,87.5678,14567.0
2020-10-13 13:15:00,88.54,88.78,88.54,88.69,5543.0,87.548,87.7853,87.548,87.6963,5543.0
2020-10-13 13:20:00,88.67,88.84,88.61,88.67,8317.0,87.6765,87.8446,87.6172,87.6765,8317.0
2020-10-13 13:25:00,88.66,88.95,88.66,88.95,6472.0,87.6667,87.9534,87.6667,87.9534,6472.0
2020-10-13 13:30:00,88.94,89.01,88.7,88.81,11159.0,87.9435,88.0127,87.7062,87.815,11159.0
2020-10-13 13:35:00,88.94,88.98,88.81,88.94,2886.0,87.9435,87.9831,87.815,87.9435,2886.0
2020-10-13 13:40:00,88.94,89.14,88.93,88.97,19555.0,87.9435,88.1413,87.9336,87.9732,19555.0
2020-10-13 13:45:00,89.03,89.09,88.97,89.02,12233.0,88.0325,88.0918,87.9732,88.0226,12233.0
2020-10-13 13:50:00,89.04,89.14,88.97,89.06,10854.0,88.0424,88.1413,87.9732,88.0622,10854.0
2020-10-13 13:55:00,89.06,89.06,88.86,88.92,3985.0,88.0622,88.0622,87.8644,87.9237,3985.0
2020-10-13 14:00:00,88.89,88.99,88.83,88.99,6572.0,87.8941,87.993,87.8348,87.993,6572.0
2020-10-13 14:05:00,88.96,89.07,88.89,89.03,10690.0,87.9633,88.0721,87.8941,88.0325,10690.0
2020-10-13 14:10:00,89.0,89.18,89.0,89.03,8123.0,88.0029,88.1808,88.0029,88.0325,8123.0
2020-10-13 14:15:00,89.03,89.08,88.92,88.98,10666.0,88.0325,88.082,87.9237,87.9831,10666.0
2020-10-13 14:20:00,89.01,89.01,88.75,88.9,7151.0,88.0127,88.0127,87.7557,87.904,7151.0
2020-10-13 14:25:00,88.9,88.99,88.79,88.79,6406.0,87.904,87.993,87.7952,87.7952,6406.0
2020-10-13 14:30:00,88.76,88.78,88.48,88.72,31899.0,87.7655,87.7853,87.4887,87.726,31899.0
2020-10-13 14:35:00,88.72,88.74,88.41,88.54,19320.0,87.726,87.7458,87.4195,87.548,19320.0
2020-10-13 14:40:00,88.5,88.64,88.44,88.55,18114.0,87.5085,87.6469,87.4491,87.5579,18114.0
2020-10-13 14:45:00,88.6,88.73,88.4,88.59,16619.0,87.6073,87.7359,87.4096,87.5974,16619.0
2020-10-13 14:50:00,88.62,88.74,88.38,88.38,14829.0,87.6271,87.7458,87.3898,87.3898,14829.0
2020-10-13 14:55:00,88.42,88.61,88.41,88.54,8881.0,87.4294,87.6172,87.4195,87.548,8881.0
2020-10-13 15:00:00,88.52,88.77,88.43,88.45,50309.0,87.5282,87.7754,87.4392,87.459,50309.0
2020-10-13 15:05:00,88.45,88.5,88.36,88.43,26100.0,87.459,87.5085,87.37,87.4392,26100.0
2020-10-13 15:10:00,88.48,88.54,88.37,88.38,11868.0,87.4887,87.548,87.3799,87.3898,11868.0
2020-10-13 15:15:00,88.35,88.47,88.3,88.36,26633.0,87.3601,87.4788,87.3107,87.37,26633.0
2020-10-13 15:20:00,88.38,88.45,88.33,88.41,26290.0,87.3898,87.459,87.3404,87.4195,26290.0
2020-10-13 15:25:00,88.41,88.41,88.2,88.22,21181.0,87.4195,87.4195,87.2118,87.2316,21181.0
2020-10-13 15:30:00,88.23,88.39,88.19,88.35,34132.0,87.2415,87.3997,87.2019,87.3601,34132.0
2020-10-13 15:35:00,88.34,88.38,88.29,88.38,27185.0,87.3502,87.3898,87.3008,87.3898,27185.0
2020-10-13 15:40:00,88.38,88.62,88.37,88.54,26556.0,87.3898,87.6271,87.3799,87.548,26556.0
2020-10-13 15:45:00,88.54,88.65,88.4,88.4,43057.0,87.548,87.6568,87.4096,87.4096,43057.0
2020-10-13 15:50:00,88.4,88.78,88.4,88.77,60306.0,87.4096,87.7853,87.4096,87.7754,60306.0
2020-10-13 15:55:00,88.79,88.83,88.6,88.64,106728.0,87.7952,87.8348,87.6073,87.6469,106728.0
2020-10-14 09:30:00,89.0,89.71,88.71,89.71,41040.0,88.0029,88.7049,87.7161,88.7049,41040.0
2020-10-14 09:35:00,89.76,90.23,89.54,89.6,34248.0,88.7543,89.2191,88.5368,88.5961,34248.0
2020-10-14 09:40:00,89.63,89.86,89.52,89.83,10133.0,88.6258,88.8532,88.517,88.8236,10133.0
2020-10-14 09:45:00,89.86,90.18,89.46,90.18,124143.0,88.8532,89.1696,88.4577,89.1696,124143.0
2020-10-14 09:50:00,90.1,90.12,89.4,89.53,21620.0,89.0905,89.1103,88.3984,88.5269,21620.0
2020-10-14 09:55:00,89.52,89.71,89.35,89.35,50588.0,88.517,88.7049,88.3489,88.3489,50588.0
2020-10-14 10:00:00,89.36,89.4,89.0,89.13,9979.0,88.3588,88.3984,88.0029,88.1314,9979.0
2020-10-14 10:05:00,89.08,89.08,88.51,88.52,25530.0,88.082,88.082,87.5183,87.5282,25530.0
2020-10-14 10:10:00,88.49,88.55,88.11,88.34,49889.0,87.4986,87.5579,87.1228,87.3502,49889.0
2020-10-14 10:15:00,88.37,88.37,87.99,88.13,18691.0,87.3799,87.3799,87.0042,87.1426,18691.0
2020-10-14 10:20:00,88.17,88.57,88.08,88.57,26568.0,87.1822,87.5777,87.0932,87.5777,26568.0
2020-10-14 10:25:00,88.68,88.68,87.95,88.03,34215.0,87.6864,87.6864,86.9646,87.0437,34215.0
2020-10-14 10:30:00,88.1,88.19,87.8,87.92,64182.0,87.1129,87.2019,86.8163,86.935,64182.0
2020-10-14 10:35:00,87.97,88.41,87.97,88.18,30308.0,86.9844,87.4195,86.9844,87.192,30308.0
2020-10-14 10:40:00,88.2,88.39,88.17,88.34,7530.0,87.2118,87.3997,87.1822,87.3502,7530.0
2020-10-14 10:45:00,88.34,88.5,88.2,88.2,7176.0,87.3502,87.5085,87.2118,87.2118,7176.0
2020-10-14 10:50:00,88.16,88.44,88.16,88.39,8570.0,87.1723,87.4491,87.1723,87.3997,8570.0
2020-10-14 10:55:00,88.34,88.47,88.24,88.44,9605.0,87.3502,87.4788,87.2514,87.4491,9605.0
2020-10-14 11:00:00,88.41,88.43,88.25,88.27,9208.0,87.4195,87.4392,87.2613,87.281,9208.0
2020-10-14 11:05:00,88.31,88.43,88.18,88.42,43688.0,87.3206,87.4392,87.192,87.4294,43688.0
2020-10-14 11:10:00,88.38,88.66,88.33,88.52,32070.0,87.3898,87.6667,87.3404,87.5282,32070.0
2020-10-14 11:15:00,88.52,88.57,88.36,88.37,5220.0,87.5282,87.5777,87.37,87.3799,5220.0
2020-10-14 11:20:00,88.41,88.68,88.32,88.62,11811.0,87.4195,87.6864,87.3305,87.6271,11811.0
2020-10-14 11:25:00,88.6,88.61,88.47,88.52,5102.0,87.6073,87.6172,87.4788,87.5282,5102.0
2020-10-14 11:30:00,88.53,88.69,88.34,88.4,23722.0,87.5381,87.6963,87.3502,87.4096,23722.0
2020-10-14 11:35:00,88.4,88.55,88.39,88.54,5698.0,87.4096,87.5579,87.3997,87.548,5698.0
2020-10-14 11:40:00,88.5,88.68,88.48,88.53,6567.0,87.5085,87.6864,87.4887,87.5381,6567.0
2020-10-14 11:45:00,88.48,88.48,87.97,88.14,11145.0,87.4887,87.4887,86.9844,87.1525,11145.0
2020-10-14 11:50:00,88.15,88.19,87.93,87.93,5010.0,87.1624,87.2019,86.9448,86.9448,5010.0
2020-10-14 11:55:00,87.87,88.16,87.87,88.05,8939.0,86.8855,87.1723,86.8855,87.0635,8939.0
2020-10-14 12:00:00,88.09,88.69,88.08,88.49,30924.0,87.103,87.6963,87.0932,87.4986,30924.0
2020-10-14 12:05:00,88.52,88.57,88.38,88.48,3635.0,87.5282,87.5777,87.3898,87.4887,3635.0
2020-10-14 12:10:00,88.46,88.46,88.25,88.4,3401.0,87.4689,87.4689,87.2613,87.4096,3401.0
2020-10-14 12:15:00,88.37,88.37,88.09,88.09,4716.0,87.3799,87.3799,87.103,87.103,4716.0
2020-10-14 12:20:00,88.12,88.14,88.03,88.11,5202.0,87.1327,87.1525,87.0437,87.1228,5202.0
2020-10-14 12:25:00,88.1,88.2,88.06,88.2,2100.0,87.1129,87.2118,87.0734,87.2118,2100.0
2020-10-14 12:30:00,88.18,88.3,88.16,88.22,6932.0,87.192,87.3107,87.1723,87.2316,6932.0
2020-10-14 12:35:00,88.22,88.25,88.01,88.21,5962.0,87.2316,87.2613,87.0239,87.2217,5962.0
2020-10-14 12:40:00,88.21,88.45,88.21,88.3,7426.0,87.2217,87.459,87.2217,87.3107,7426.0
2020-10-14 12:45:00,88.24,88.35,88.23,88.32,2400.0,87.2514,87.3601,87.2415,87.3305,2400.0
2020-10-14 12:50:00,88.38,88.45,88.35,88.38,3000.0,87.3898,87.459,87.3601,87.3898,3000.0
2020-10-14 12:55:00,88.43,88.55,88.37,88.44,17170.0,87.4392,87.5579,87.3799,87.4491,17170.0
2020-10-14 13:00:00,88.46,88.68,88.46,88.57,7433.0,87.4689,87.6864,87.4689,87.5777,7433.0
2020-10-14 13:05:00,88.55,88.58,88.42,88.47,24181.0,87.5579,87.5876,87.4294,87.4788,24181.0
2020-10-14 13:10:00,88.5,88.56,88.43,88.43,9481.0,87.5085,87.5678,87.4392,87.4392,9481.0
2020-10-14 13:15:00,88.39,88.6,88.38,88.55,2700.0,87.3997,87.6073,87.3898,87.5579,2700.0
2020-10-14 13:20:00,88.59,88.96,88.59,88.96,16718.0,87.5974,87.9633,87.5974,87.9633,16718.0
2020-10-14 13:25:00,88.93,88.93,88.54,88.56,18406.0,87.9336,87.9336,87.548,87.5678,18406.0
2020-10-14 13:30:00,88.55,88.61,88.4,88.61,14858.0,87.5579,87.6172,87.4096,87.6172,14858.0
2020-10-14 13:35:00,88.61,88.92,88.61,88.92,33146.0,87.6172,87.9237,87.6172,87.9237,33146.0
2020-10-14 13:40:00,88.9,88.91,88.68,88.72,3243.0,87.904,87.9139,87.6864,87.726,3243.0
2020-10-14 13:45:00,88.71,88.8,88.67,88.74,3400.0,87.7161,87.8051,87.6765,87.7458,3400.0
2020-10-14 13:50:00,88.74,88.74,88.66,88.7,2100.0,87.7458,87.7458,87.6667,87.7062,2100.0
2020-10-14 13:55:00,88.72,88.72,88.64,88.64,5117.0,87.726,87.726,87.6469,87.6469,5117.0
2020-10-14 14:00:00,88.65,88.77,88.48,88.77,43331.0,87.6568,87.7754,87.4887,87.7754,43331.0
2020-10-14 14:05:00,88.79,88.9,88.75,88.84,4424.0,87.7952,87.904,87.7557,87.8446,4424.0
2020-10-14 14:10:00,88.84,88.86,88.76,88.78,3158.0,87.8446,87.8644,87.7655,87.7853,3158.0
2020-10-14 14:15:00,88.8,88.85,88.76,88.81,5521.0,87.8051,87.8545,87.7655,87.815,5521.0
2020-10-14 14:20:00,88.8,88.81,88.71,88.79,29126.0,87.8051,87.815,87.7161,87.7952,29126.0
2020-10-14 14:25:00,88.76,88.76,88.52,88.55,4630.0,87.7655,87.7655,87.5282,87.5579,4630.0
2020-10-14 14:30:00,88.51,88.7,88.51,88.6,24311.0,87.5183,87.7062,87.5183,87.6073,24311.0
2020-10-14 14:35:00,88.58,88.63,88.42,88.5,3708.0,87.5876,87.637,87.4294,87.5085,3708.0
2020-10-14 14:40:00,88.51,88.6,88.5,88.56,4016.0,87.5183,87.6073,87.5085,87.5678,4016.0
2020-10-14 14:45:00,88.58,88.72,88.5,88.72,4913.0,87.5876,87.726,87.5085,87.726,4913.0
2020-10-14 14:50:00,88.72,88.72,88.62,88.66,6290.0,87.726,87.726,87.6271,87.6667,6290.0
2020-10-14 14:55:00,88.64,88.72,88.56,88.56,5938.0,87.6469,87.726,87.5678,87.5678,5938.0
2020-10-14 15:00:00,88.61,88.73,88.54,88.68,5468.0,87.6172,87.7359,87.548,87.6864,5468.0
2020-10-14 15:05:00,88.68,88.88,88.65,88.79,8254.0,87.6864,87.8842,87.6568,87.7952,8254.0
2020-10-14 15:10:00,88.8,88.94,88.75,88.87,8214.0,87.8051,87.9435,87.7557,87.8743,8214.0
2020-10-14 15:15:00,88.87,88.95,88.85,88.9,8906.0,87.8743,87.9534,87.8545,87.904,8906.0
2020-10-14 15:20:00,88.87,89.01,88.87,88.98,46738.0,87.8743,88.0127,87.8743,87.9831,46738.0
2020-10-14 15:25:00,88.96,88.99,88.88,88.99,10289.0,87.9633,87.993,87.8842,87.993,10289.0
2020-10-14 15:30:00,88.97,89.18,88.96,89.12,15914.0,87.9732,88.1808,87.9633,88.1215,15914.0
2020-10-14 15:35:00,89.11,89.11,88.83,88.88,51789.0,88.1116,88.1116,87.8348,87.8842,51789.0
2020-10-14 15:40:00,88.89,89.0,88.67,88.73,47144.0,87.8941,88.0029,87.6765,87.7359,47144.0
2020-10-14 15:45:00,88.67,88.71,88.43,88.59,29122.0,87.6765,87.7161,87.4392,87.5974,29122.0
2020-10-14 15:50:00,88.58,88.83,88.57,88.73,38526.0,87.5876,87.8348,87.5777,87.7359,38526.0
2020-10-14 15:55:00,88.73,88.75,88.29,88.31,161316.0,87.7359,87.7557,87.3008,87.3206,161316.0
2020-10-15 09:30:00,87.36,87.41,86.44,87.21,53508.0,86.3812,86.4307,85.4715,86.2329,53508.0
2020-10-15 09:35:00,87.31,87.31,86.93,86.94,10417.0,86.3318,86.3318,85.956,85.9659,10417.0
2020-10-15 09:40:00,87.07,87.15,86.69,87.01,14875.0,86.0945,86.1736,85.7187,86.0351,14875.0
2020-10-15 09:45:00,87.03,87.04,86.48,86.48,24664.0,86.0549,86.0648,85.5111,85.5111,24664.0
2020-10-15 09:50:00,86.51,86.9,86.42,86.8,94224.0,85.5408,85.9264,85.4518,85.8275,94224.0
2020-10-15 09:55:00,86.79,87.09,86.49,87.09,25919.0,85.8176,86.1143,85.521,86.1143,25919.0
2020-10-15 10:00:00,87.08,87.08,86.71,86.75,11464.0,86.1044,86.1044,85.7385,85.7781,11464.0
2020-10-15 10:05:00,86.81,86.95,86.73,86.77,5962.0,85.8374,85.9758,85.7583,85.7978,5962.0
2020-10-15 10:10:00,86.67,87.03,86.61,86.93,20557.0,85.699,86.0549,85.6396,85.956,20557.0
2020-10-15 10:15:00,86.97,87.33,86.88,87.15,39169.0,85.9956,86.3516,85.9066,86.1736,39169.0
2020-10-15 10:20:00,87.15,87.41,87.14,87.22,6683.0,86.1736,86.4307,86.1637,86.2428,6683.0
2020-10-15 10:25:00,87.29,87.29,87.12,87.17,10128.0,86.312,86.312,86.1439,86.1934,10128.0
2020-10-15 10:30:00,87.17,87.36,87.16,87.28,6496.0,86.1934,86.3812,86.1835,86.3021,6496.0
2020-10-15 10:35:00,87.31,87.61,87.3,87.53,11541.0,86.3318,86.6284,86.3219,86.5493,11541.0
2020-10-15 10:40:00,87.53,87.61,87.3,87.48,8516.0,86.5493,86.6284,86.3219,86.4999,8516.0
2020-10-15 10:45:00,87.45,87.57,87.4,87.53,5064.0,86.4702,86.5889,86.4208,86.5493,5064.0
2020-10-15 10:50:00,87.53,87.53,87.32,87.32,2877.0,86.5493,86.5493,86.3417,86.3417,2877.0
2020-10-15 10:55:00,87.37,87.5,87.18,87.5,8294.0,86.3911,86.5197,86.2032,86.5197,8294.0
2020-10-15 11:00:00,87.5,87.57,87.18,87.4,9278.0,86.5197,86.5889,86.2032,86.4208,9278.0
2020-10-15 11:05:00,87.47,87.68,87.4,87.6,5574.0,86.49,86.6976,86.4208,86.6185,5574.0
2020-10-15 11:10:00,87.5,87.5,87.43,87.46,2043.0,86.5197,86.5197,86.4504,86.4801,2043.0
2020-10-15 11:15:00,87.52,87.77,87.36,87.77,16248.0,86.5394,86.7866,86.3812,86.7866,16248.0
2020-10-15 11:20:00,87.83,87.91,87.79,87.81,1683.0,86.846,86.9251,86.8064,86.8262,1683.0
2020-10-15 11:25:00,87.83,87.89,87.62,87.62,1348.0,86.846,86.9053,86.6383,86.6383,1348.0
2020-10-15 11:30:00,87.74,87.99,87.7,87.79,3605.0,86.757,87.0042,86.7174,86.8064,3605.0
2020-10-15 11:35:00,87.88,88.03,87.82,88.02,3498.0,86.8954,87.0437,86.8361,87.0338,3498.0
2020-10-15 11:40:00,88.0,88.1,87.94,87.97,3996.0,87.0141,87.1129,86.9547,86.9844,3996.0
2020-10-15 11:45:00,87.97,88.09,87.96,87.96,5372.0,86.9844,87.103,86.9745,86.9745,5372.0
2020-10-15 11:50:00,88.0,88.14,87.86,88.05,7470.0,87.0141,87.1525,86.8756,87.0635,7470.0
2020-10-15 11:55:00,88.18,88.22,87.89,88.08,14082.0,87.192,87.2316,86.9053,87.0932,14082.0
2020-10-15 12:00:00,88.02,88.08,87.95,88.02,7513.0,87.0338,87.0932,86.9646,87.0338,7513.0
2020-10-15 12:05:00,88.12,88.14,88.06,88.06,3429.0,87.1327,87.1525,87.0734,87.0734,3429.0
2020-10-15 12:10:00,88.05,88.16,88.05,88.1,4851.0,87.0635,87.1723,87.0635,87.1129,4851.0
2020-10-15 12:15:00,88.06,88.33,88.0,88.24,18796.0,87.0734,87.3404,87.0141,87.2514,18796.0
2020-10-15 12:20:00,88.26,88.26,87.86,87.86,18452.0,87.2711,87.2711,86.8756,86.8756,18452.0
2020-10-15 12:25:00,87.87,87.91,87.78,87.86,11301.0,86.8855,86.9251,86.7965,86.8756,11301.0
2020-10-15 12:30:00,87.86,87.99,87.82,87.82,1610.0,86.8756,87.0042,86.8361,86.8361,1610.0
2020-10-15 12:35:00,87.8,87.88,87.78,87.83,4050.0,86.8163,86.8954,86.7965,86.846,4050.0
2020-10-15 12:40:00,87.86,87.99,87.85,87.85,3147.0,86.8756,87.0042,86.8657,86.8657,3147.0
2020-10-15 12:45:00,87.81,87.93,87.78,87.86,9002.0,86.8262,86.9448,86.7965,86.8756,9002.0
2020-10-15 12:50:00,87.86,88.03,87.86,87.94,4107.0,86.8756,87.0437,86.8756,86.9547,4107.0
2020-10-15 12:55:00,87.9,87.99,87.83,87.83,3620.0,86.9152,87.0042,86.846,86.846,3620.0
2020-10-15 13:00:00,87.85,87.86,87.68,87.85,12178.0,86.8657,86.8756,86.6976,86.8657,12178.0
2020-10-15 13:05:00,87.88,87.88,87.67,87.67,28110.0,86.8954,86.8954,86.6878,86.6878,28110.0
2020-10-15 13:10:00,87.7,87.89,87.66,87.79,27082.0,86.7174,86.9053,86.6779,86.8064,27082.0
2020-10-15 13:15:00,87.82,87.91,87.72,87.74,7466.0,86.8361,86.9251,86.7372,86.757,7466.0
2020-10-15 13:20:00,87.81,87.9,87.81,87.82,2567.0,86.8262,86.9152,86.8262,86.8361,2567.0
2020-10-15 13:25:00,87.87,87.96,87.87,87.91,2494.0,86.8855,86.9745,86.8855,86.9251,2494.0
2020-10-15 13:30:00,87.91,87.91,87.84,87.86,2205.0,86.9251,86.9251,86.8558,86.8756,2205.0
2020-10-15 13:35:00,87.86,87.89,87.75,87.75,6231.0,86.8756,86.9053,86.7669,86.7669,6231.0
2020-10-15 13:40:00,87.78,87.83,87.71,87.83,5706.0,86.7965,86.846,86.7273,86.846,5706.0
2020-10-15 13:45:00,87.98,88.0,87.79,87.8,5229.0,86.9943,87.0141,86.8064,86.8163,5229.0
2020-10-15 13:50:00,87.82,87.82,87.68,87.7,7398.0,86.8361,86.8361,86.6976,86.7174,7398.0
2020-10-15 13:55:00,87.72,87.76,87.71,87.75,2647.0,86.7372,86.7767,86.7273,86.7669,2647.0
2020-10-15 14:00:00,87.77,87.87,87.76,87.87,4519.0,86.7866,86.8855,86.7767,86.8855,4519.0
2020-10-15 14:05:00,87.91,88.0,87.89,87.96,4633.0,86.9251,87.0141,86.9053,86.9745,4633.0
2020-10-15 14:10:00,87.97,87.98,87.83,87.95,6533.0,86.9844,86.9943,86.846,86.9646,6533.0
2020-10-15 14:15:00,87.97,88.02,87.9,87.95,11566.0,86.9844,87.0338,86.9152,86.9646,11566.0
2020-10-15 14:20:00,87.97,88.0,87.91,87.99,5595.0,86.9844,87.0141,86.9251,87.0042,5595.0
2020-10-15 14:25:00,88.0,88.02,87.94,88.01,9425.0,87.0141,87.0338,86.9547,87.0239,9425.0
2020-10-15 14:30:00,88.01,88.02,87.96,87.96,9388.0,87.0239,87.0338,86.9745,86.9745,9388.0
2020-10-15 14:35:00,87.96,87.96,87.82,87.82,4123.0,86.9745,86.9745,86.8361,86.8361,4123.0
2020-10-15 14:40:00,87.84,87.87,87.68,87.71,18350.0,86.8558,86.8855,86.6976,86.7273,18350.0
2020-10-15 14:45:00,87.71,87.73,87.59,87.59,11588.0,86.7273,86.7471,86.6086,86.6086,11588.0
2020-10-15 14:50:00,87.61,87.69,87.58,87.65,13792.0,86.6284,86.7075,86.5988,86.668,13792.0
2020-10-15 14:55:00,87.64,87.71,87.54,87.71,9900.0,86.6581,86.7273,86.5592,86.7273,9900.0
2020-10-15 15:00:00,87.7,87.92,87.7,87.86,5190.0,86.7174,86.935,86.7174,86.8756,5190.0
2020-10-15 15:05:00,87.87,88.04,87.77,87.9,20282.0,86.8855,87.0536,86.7866,86.9152,20282.0
2020-10-15 15:10:00,87.92,88.0,87.88,87.96,6548.0,86.935,87.0141,86.8954,86.9745,6548.0
2020-10-15 15:15:00,87.96,88.01,87.86,87.94,6000.0,86.9745,87.0239,86.8756,86.9547,6000.0
2020-10-15 15:20:00,87.96,88.1,87.96,88.09,10322.0,86.9745,87.1129,86.9745,87.103,10322.0
2020-10-15 15:25:00,88.11,88.35,88.11,88.33,17294.0,87.1228,87.3601,87.1228,87.3404,17294.0
2020-10-15 15:30:00,88.34,88.41,88.29,88.36,16548.0,87.3502,87.4195,87.3008,87.37,16548.0
2020-10-15 15:35:00,88.36,88.43,88.34,88.42,18366.0,87.37,87.4392,87.3502,87.4294,18366.0
2020-10-15 15:40:00,88.46,88.63,88.45,88.47,18377.0,87.4689,87.637,87.459,87.4788,18377.0
2020-10-15 15:45:00,88.51,88.52,88.27,88.31,12674.0,87.5183,87.5282,87.281,87.3206,12674.0
2020-10-15 15:50:00,88.28,88.58,88.28,88.52,29406.0,87.2909,87.5876,87.2909,87.5282,29406.0
2020-10-15 15:55:00,88.52,88.7,88.52,88.68,67866.0,87.5282,87.7062,87.5282,87.6864,67866.0
2020-10-16 09:30:00,88.88,89.6,88.88,89.25,74450.0,87.8842,88.5961,87.8842,88.2501,74450.0
2020-10-16 09:35:00,89.09,89.15,88.83,89.15,6459.0,88.0918,88.1512,87.8348,88.1512,6459.0
2020-10-16 09:40:00,89.0,89.33,89.0,89.12,3959.0,88.0029,88.3292,88.0029,88.1215,3959.0
2020-10-16 09:45:00,89.15,89.25,88.81,88.96,15290.0,88.1512,88.2501,87.815,87.9633,15290.0
2020-10-16 09:50:00,88.85,88.9,88.63,88.7,30709.0,87.8545,87.904,87.637,87.7062,30709.0
2020-10-16 09:55:00,88.7,88.97,88.65,88.9,24577.0,87.7062,87.9732,87.6568,87.904,24577.0
2020-10-16 10:00:00,88.9,89.18,88.9,88.93,12351.0,87.904,88.1808,87.904,87.9336,12351.0
2020-10-16 10:05:00,88.97,89.03,88.8,88.97,13874.0,87.9732,88.0325,87.8051,87.9732,13874.0
2020-10-16 10:10:00,88.93,89.03,88.92,89.0,2212.0,87.9336,88.0325,87.9237,88.0029,2212.0
2020-10-16 10:15:00,89.0,89.18,88.99,89.08,15256.0,88.0029,88.1808,87.993,88.082,15256.0
2020-10-16 10:20:00,89.02,89.16,89.01,89.11,8181.0,88.0226,88.1611,88.0127,88.1116,8181.0
2020-10-16 10:25:00,89.09,89.33,89.02,89.22,9083.0,88.0918,88.3292,88.0226,88.2204,9083.0
2020-10-16 10:30:00,89.23,89.35,89.2,89.21,13598.0,88.2303,88.3489,88.2006,88.2105,13598.0
2020-10-16 10:35:00,89.18,89.32,89.08,89.09,8645.0,88.1808,88.3193,88.082,88.0918,8645.0
2020-10-16 10:40:00,89.15,89.41,89.14,89.41,9205.0,88.1512,88.4083,88.1413,88.4083,9205.0
2020-10-16 10:45:00,89.4,89.43,89.27,89.27,3903.0,88.3984,88.428,88.2698,88.2698,3903.0
2020-10-16 10:50:00,89.25,89.29,89.11,89.18,9238.0,88.2501,88.2896,88.1116,88.1808,9238.0
2020-10-16 10:55:00,89.21,89.24,89.07,89.16,8338.0,88.2105,88.2402,88.0721,88.1611,8338.0
2020-10-16 11:00:00,89.18,89.34,89.15,89.3,6592.0,88.1808,88.339,88.1512,88.2995,6592.0
2020-10-16 11:05:00,89.21,89.37,89.14,89.3,6741.0,88.2105,88.3687,88.1413,88.2995,6741.0
2020-10-16 11:10:00,89.3,89.32,89.15,89.17,6357.0,88.2995,88.3193,88.1512,88.1709,6357.0
2020-10-16 11:15:00,89.2,89.21,89.14,89.21,5053.0,88.2006,88.2105,88.1413,88.2105,5053.0
2020-10-16 11:20:00,89.2,89.3,88.95,88.97,19353.0,88.2006,88.2995,87.9534,87.9732,19353.0
2020-10-16 11:25:00,89.0,89.05,88.96,89.01,12271.0,88.0029,88.0523,87.9633,88.0127,12271.0
2020-10-16 11:30:00,88.95,89.02,88.82,88.82,7968.0,87.9534,88.0226,87.8249,87.8249,7968.0
2020-10-16 11:35:00,88.87,88.89,88.71,88.83,18836.0,87.8743,87.8941,87.7161,87.8348,18836.0
2020-10-16 11:40:00,88.79,88.87,88.74,88.75,18033.0,87.7952,87.8743,87.7458,87.7557,18033.0
2020-10-16 11:45:00,88.73,88.89,88.67,88.89,50834.0,87.7359,87.8941,87.6765,87.8941,50834.0
2020-10-16 11:50:00,88.92,89.06,88.91,89.04,12883.0,87.9237,88.0622,87.9139,88.0424,12883.0
2020-10-16 11:55:00,89.03,89.03,88.86,88.95,13684.0,88.0325,88.0325,87.8644,87.9534,13684.0
2020-10-16 12:00:00,88.92,88.99,88.9,88.91,2760.0,87.9237,87.993,87.904,87.9139,2760.0
2020-10-16 12:05:00,88.94,89.0,88.83,88.98,5786.0,87.9435,88.0029,87.8348,87.9831,5786.0
2020-10-16 12:10:00,88.99,89.05,88.96,89.0,12568.0,87.993,88.0523,87.9633,88.0029,12568.0
2020-10-16 12:15:00,89.04,89.13,89.0,89.1,15336.0,88.0424,88.1314,88.0029,88.1017,15336.0
2020-10-16 12:20:00,89.14,89.2,89.03,89.2,22262.0,88.1413,88.2006,88.0325,88.2006,22262.0
2020-10-16 12:25:00,89.2,89.37,89.14,89.32,16110.0,88.2006,88.3687,88.1413,88.3193,16110.0
2020-10-16 12:30:00,89.32,89.32,89.17,89.29,4251.0,88.3193,88.3193,88.1709,88.2896,4251.0
2020-10-16 12:35:00,89.26,89.27,88.91,89.0,5987.0,88.2599,88.2698,87.9139,88.0029,5987.0
2020-10-16 12:40:00,88.94,88.97,88.52,88.54,37985.0,87.9435,87.9732,87.5282,87.548,37985.0
2020-10-16 12:45:00,88.67,88.88,88.6,88.84,22655.0,87.6765,87.8842,87.6073,87.8446,22655.0
2020-10-16 12:50:00,88.83,88.83,88.67,88.83,4784.0,87.8348,87.8348,87.6765,87.8348,4784.0
2020-10-16 12:55:00,88.84,89.06,88.83,88.83,14643.0,87.8446,88.0622,87.8348,87.8348,14643.0
2020-10-16 13:00:00,88.8,88.95,88.73,88.95,35893.0,87.8051,87.9534,87.7359,87.9534,35893.0
2020-10-16 13:05:00,88.91,89.05,88.91,89.05,2000.0,87.9139,88.0523,87.9139,88.0523,2000.0
2020-10-16 13:10:00,89.06,89.16,89.01,89.16,8851.0,88.0622,88.1611,88.0127,88.1611,8851.0
2020-10-16 13:15:00,89.15,89.2,89.06,89.09,4357.0,88.1512,88.2006,88.0622,88.0918,4357.0
2020-10-16 13:20:00,89.15,89.34,89.11,89.34,6006.0,88.1512,88.339,88.1116,88.339,6006.0
2020-10-16 13:25:00,89.3,89.3,89.11,89.13,13640.0,88.2995,88.2995,88.1116,88.1314,13640.0
2020-10-16 13:30:00,89.13,89.17,89.0,89.1,17673.0,88.1314,88.1709,88.0029,88.1017,17673.0
2020-10-16 13:35:00,89.09,89.25,89.09,89.11,2166.0,88.0918,88.2501,88.0918,88.1116,2166.0
2020-10-16 13:40:00,89.15,89.26,89.12,89.26,4400.0,88.1512,88.2599,88.1215,88.2599,4400.0
2020-10-16 13:45:00,89.26,89.26,88.98,89.06,9121.0,88.2599,88.2599,87.9831,88.0622,9121.0
2020-10-16 13:50:00,89.07,89.3,89.07,89.29,7551.0,88.0721,88.2995,88.0721,88.2896,7551.0
2020-10-16 13:55:00,89.26,89.26,89.15,89.25,4873.0,88.2599,88.2599,88.1512,88.2501,4873.0
2020-10-16 14:00:00,89.22,89.31,89.21,89.27,4633.0,88.2204,88.3094,88.2105,88.2698,4633.0
2020-10-16 14:05:00,89.28,89.35,89.26,89.3,4726.0,88.2797,88.3489,88.2599,88.2995,4726.0
2020-10-16 14:10:00,89.31,89.38,89.29,89.3,18231.0,88.3094,88.3786,88.2896,88.2995,18231.0
2020-10-16 14:15:00,89.3,89.36,89.27,89.34,12237.0,88.2995,88.3588,88.2698,88.339,12237.0
2020-10-16 14:20:00,89.35,89.36,89.29,89.32,3078.0,88.3489,88.3588,88.2896,88.3193,3078.0
2020-10-16 14:25:00,89.36,89.51,89.32,89.48,14055.0,88.3588,88.5071,88.3193,88.4775,14055.0
2020-10-16 14:30:00,89.45,89.6,89.45,89.58,6792.0,88.4478,88.5961,88.4478,88.5764,6792.0
2020-10-16 14:35:00,89.58,89.64,89.5,89.64,4277.0,88.5764,88.6357,88.4973,88.6357,4277.0
2020-10-16 14:40:00,89.61,89.65,89.58,89.65,5944.0,88.606,88.6456,88.5764,88.6456,5944.0
2020-10-16 14:45:00,89.62,89.65,89.48,89.52,3480.0,88.6159,88.6456,88.4775,88.517,3480.0
2020-10-16 14:50:00,89.55,89.63,89.55,89.61,4409.0,88.5467,88.6258,88.5467,88.606,4409.0
2020-10-16 14:55:00,89.61,90.1,89.6,89.95,77460.0,88.606,89.0905,88.5961,88.9422,77460.0
2020-10-16 15:00:00,89.91,89.94,89.66,89.66,19511.0,88.9027,88.9323,88.6555,88.6555,19511.0
2020-10-16 15:05:00,89.67,89.68,89.56,89.61,5369.0,88.6653,88.6752,88.5566,88.606,5369.0
2020-10-16 15:10:00,89.62,89.62,89.38,89.39,5700.0,88.6159,88.6159,88.3786,88.3885,5700.0
2020-10-16 15:15:00,89.4,89.46,89.39,89.46,4981.0,88.3984,88.4577,88.3885,88.4577,4981.0
2020-10-16 15:20:00,89.45,89.47,89.35,89.38,18049.0,88.4478,88.4676,88.3489,88.3786,18049.0
2020-10-16 15:25:00,89.36,89.39,89.3,89.36,10055.0,88.3588,88.3885,88.2995,88.3588,10055.0
2020-10-16 15:30:00,89.35,89.59,89.33,89.47,21354.0,88.3489,88.5862,88.3292,88.4676,21354.0
2020-10-16 15:35:00,89.48,89.63,89.43,89.57,28193.0,88.4775,88.6258,88.428,88.5665,28193.0
2020-10-16 15:40:00,89.57,89.57,89.43,89.49,26818.0,88.5665,88.5665,88.428,88.4874,26818.0
2020-10-16 15:45:00,89.5,89.57,89.4,89.48,31993.0,88.4973,88.5665,88.3984,88.4775,31993.0
2020-10-16 15:50:00,89.45,89.49,89.24,89.26,34084.0,88.4478,88.4874,88.2402,88.2599,34084.0
2020-10-16 15:55:00,89.31,89.58,89.26,89.5,134563.0,88.3094,88.5764,88.2599,88.4973,134563.0
2020-10-19 09:30:00,89.65,89.87,89.25,89.42,35154.0,88.6456,88.8631,88.2501,88.4181,35154.0
2020-10-19 09:35:00,89.35,89.4,89.13,89.27,23234.0,88.3489,88.3984,88.1314,88.2698,23234.0
2020-10-19 09:40:00,89.36,89.79,89.29,89.73,9624.0,88.3588,88.784,88.2896,88.7247,9624.0
2020-10-19 09:45:00,89.76,89.99,89.61,89.95,9895.0,88.7543,88.9818,88.606,88.9422,9895.0
2020-10-19 09:50:00,89.94,90.27,89.94,90.27,8376.0,88.9323,89.2586,88.9323,89.2586,8376.0
2020-10-19 09:55:00,90.28,90.37,90.02,90.15,9589.0,89.2685,89.3575,89.0114,89.14,9589.0
2020-10-19 10:00:00,90.08,90.16,89.78,90.12,42628.0,89.0708,89.1499,88.7741,89.1103,42628.0
2020-10-19 10:05:00,90.15,90.15,89.75,89.77,9687.0,89.14,89.14,88.7444,88.7642,9687.0
2020-10-19 10:10:00,89.73,89.82,89.65,89.82,8601.0,88.7247,88.8137,88.6456,88.8137,8601.0
2020-10-19 10:15:00,89.83,90.29,89.8,90.28,19563.0,88.8236,89.2784,88.7939,89.2685,19563.0
2020-10-19 10:20:00,90.25,90.53,90.24,90.47,16086.0,89.2388,89.5157,89.229,89.4564,16086.0
2020-10-19 10:25:00,90.48,90.64,90.36,90.61,8543.0,89.4663,89.6245,89.3476,89.5948,8543.0
2020-10-19 10:30:00,90.64,90.81,90.6,90.8,21138.0,89.6245,89.7926,89.5849,89.7827,21138.0
2020-10-19 10:35:00,90.8,90.85,90.34,90.51,14512.0,89.7827,89.8321,89.3278,89.4959,14512.0
2020-10-19 10:40:00,90.49,90.71,90.22,90.27,10949.0,89.4762,89.6937,89.2092,89.2586,10949.0
2020-10-19 10:45:00,90.27,90.47,90.17,90.32,19256.0,89.2586,89.4564,89.1597,89.3081,19256.0
2020-10-19 10:50:00,90.3,90.39,90.18,90.23,10214.0,89.2883,89.3773,89.1696,89.2191,10214.0
2020-10-19 10:55:00,90.23,90.46,90.22,90.4,5909.0,89.2191,89.4465,89.2092,89.3872,5909.0
2020-10-19 11:00:00,90.41,90.49,90.34,90.38,5255.0,89.3971,89.4762,89.3278,89.3674,5255.0
2020-10-19 11:05:00,90.37,90.4,90.19,90.19,5998.0,89.3575,89.3872,89.1795,89.1795,5998.0
2020-10-19 11:10:00,90.22,90.33,90.16,90.18,7358.0,89.2092,89.318,89.1499,89.1696,7358.0
2020-10-19 11:15:00,90.23,90.29,90.13,90.14,5183.0,89.2191,89.2784,89.1202,89.1301,5183.0
2020-10-19 11:20:00,90.1,90.1,89.75,89.8,18971.0,89.0905,89.0905,88.7444,88.7939,18971.0
2020-10-19 11:25:00,89.84,89.91,89.79,89.84,8540.0,88.8334,88.9027,88.784,88.8334,8540.0
2020-10-19 11:30:00,89.86,89.9,89.58,89.58,5547.0,88.8532,88.8928,88.5764,88.5764,5547.0
2020-10-19 11:35:00,89.57,89.77,89.5,89.51,7537.0,88.5665,88.7642,88.4973,88.5071,7537.0
2020-10-19 11:40:00,89.45,89.54,89.43,89.52,5131.0,88.4478,88.5368,88.428,88.517,5131.0
2020-10-19 11:45:00,89.52,89.57,89.42,89.53,10085.0,88.517,88.5665,88.4181,88.5269,10085.0
2020-10-19 11:50:00,89.51,89.54,89.47,89.54,4935.0,88.5071,88.5368,88.4676,88.5368,4935.0
2020-10-19 11:55:00,89.54,89.63,89.42,89.58,8519.0,88.5368,88.6258,88.4181,88.5764,8519.0
2020-10-19 12:00:00,89.54,89.57,89.44,89.51,13444.0,88.5368,88.5665,88.4379,88.5071,13444.0
2020-10-19 12:05:00,89.51,89.51,89.37,89.44,4502.0,88.5071,88.5071,88.3687,88.4379,4502.0
2020-10-19 12:10:00,89.44,89.44,89.35,89.36,2500.0,88.4379,88.4379,88.3489,88.3588,2500.0
2020-10-19 12:15:00,89.37,89.43,89.27,89.32,5017.0,88.3687,88.428,88.2698,88.3193,5017.0
2020-10-19 12:20:00,89.32,89.35,89.19,89.22,5277.0,88.3193,88.3489,88.1907,88.2204,5277.0
2020-10-19 12:25:00,89.2,89.23,89.09,89.12,6866.0,88.2006,88.2303,88.0918,88.1215,6866.0
2020-10-19 12:30:00,89.11,89.22,89.09,89.2,10995.0,88.1116,88.2204,88.0918,88.2006,10995.0
2020-10-19 12:35:00,89.15,89.21,88.94,88.97,7474.0,88.1512,88.2105,87.9435,87.9732,7474.0
2020-10-19 12:40:00,88.97,89.02,88.93,88.97,4015.0,87.9732,88.0226,87.9336,87.9732,4015.0
2020-10-19 12:45:00,88.94,89.04,88.88,89.03,5915.0,87.9435,88.0424,87.8842,88.0325,5915.0
2020-10-19 12:50:00,89.04,89.06,88.92,88.95,9809.0,88.0424,88.0622,87.9237,87.9534,9809.0
2020-10-19 12:55:00,88.93,89.05,88.9,88.98,6926.0,87.9336,88.0523,87.904,87.9831,6926.0
2020-10-19 13:00:00,88.97,89.0,88.86,88.86,5805.0,87.9732,88.0029,87.8644,87.8644,5805.0
2020-10-19 13:05:00,88.86,88.89,88.83,88.89,6719.0,87.8644,87.8941,87.8348,87.8941,6719.0
2020-10-19 13:10:00,88.9,88.97,88.89,88.94,5193.0,87.904,87.9732,87.8941,87.9435,5193.0
2020-10-19 13:15:00,88.88,88.97,88.84,88.84,7525.0,87.8842,87.9732,87.8446,87.8446,7525.0
2020-10-19 13:20:00,88.86,88.91,88.76,88.84,11833.0,87.8644,87.9139,87.7655,87.8446,11833.0
2020-10-19 13:25:00,88.84,88.85,88.67,88.7,4466.0,87.8446,87.8545,87.6765,87.7062,4466.0
2020-10-19 13:30:00,88.7,88.75,88.62,88.7,9346.0,87.7062,87.7557,87.6271,87.7062,9346.0
2020-10-19 13:35:00,88.74,88.78,88.63,88.63,4355.0,87.7458,87.7853,87.637,87.637,4355.0
2020-10-19 13:40:00,88.73,88.73,88.5,88.54,14571.0,87.7359,87.7359,87.5085,87.548,14571.0
2020-10-19 13:45:00,88.56,88.58,88.33,88.36,15486.0,87.5678,87.5876,87.3404,87.37,15486.0
2020-10-19 13:50:00,88.39,88.47,88.26,88.31,10015.0,87.3997,87.4788,87.2711,87.3206,10015.0
2020-10-19 13:55:00,88.27,88.38,88.26,88.34,18229.0,87.281,87.3898,87.2711,87.3502,18229.0
2020-10-19 14:00:00,88.3,88.33,88.06,88.14,22350.0,87.3107,87.3404,87.0734,87.1525,22350.0
2020-10-19 14:05:00,88.14,88.21,88.12,88.13,8512.0,87.1525,87.2217,87.1327,87.1426,8512.0
2020-10-19 14:10:00,88.13,88.37,88.09,88.37,16181.0,87.1426,87.3799,87.103,87.3799,16181.0
2020-10-19 14:15:00,88.35,88.44,88.29,88.38,7320.0,87.3601,87.4491,87.3008,87.3898,7320.0
2020-10-19 14:20:00,88.38,88.46,88.37,88.46,7560.0,87.3898,87.4689,87.3799,87.4689,7560.0
2020-10-19 14:25:00,88.45,88.46,88.39,88.4,2639.0,87.459,87.4689,87.3997,87.4096,2639.0
2020-10-19 14:30:00,88.4,88.4,88.02,88.02,11886.0,87.4096,87.4096,87.0338,87.0338,11886.0
2020-10-19 14:35:00,88.04,88.1,87.94,87.99,16038.0,87.0536,87.1129,86.9547,87.0042,16038.0
2020-10-19 14:40:00,87.94,88.06,87.91,87.95,16282.0,86.9547,87.0734,86.9251,86.9646,16282.0
2020-10-19 14:45:00,87.94,87.94,87.7,87.7,20007.0,86.9547,86.9547,86.7174,86.7174,20007.0
2020-10-19 14:50:00,87.64,87.7,87.41,87.59,18952.0,86.6581,86.7174,86.4307,86.6086,18952.0
2020-10-19 14:55:00,87.59,87.7,87.27,87.42,13605.0,86.6086,86.7174,86.2922,86.4406,13605.0
2020-10-19 15:00:00,87.43,87.43,87.04,87.07,11147.0,86.4504,86.4504,86.0648,86.0945,11147.0
2020-10-19 15:05:00,87.08,87.13,86.97,87.13,11027.0,86.1044,86.1538,85.9956,86.1538,11027.0
2020-10-19 15:10:00,87.1,87.35,87.02,87.27,9822.0,86.1241,86.3713,86.045,86.2922,9822.0
2020-10-19 15:15:00,87.26,87.35,87.21,87.27,12230.0,86.2823,86.3713,86.2329,86.2922,12230.0
2020-10-19 15:20:00,87.25,87.34,87.15,87.17,9969.0,86.2725,86.3615,86.1736,86.1934,9969.0
2020-10-19 15:25:00,87.19,87.34,87.16,87.3,9651.0,86.2131,86.3615,86.1835,86.3219,9651.0
2020-10-19 15:30:00,87.29,87.51,87.29,87.45,15742.0,86.312,86.5295,86.312,86.4702,15742.0
2020-10-19 15:35:00,87.43,87.55,87.41,87.54,15772.0,86.4504,86.5691,86.4307,86.5592,15772.0
2020-10-19 15:40:00,87.5,87.52,87.33,87.33,15450.0,86.5197,86.5394,86.3516,86.3516,15450.0
2020-10-19 15:45:00,87.38,87.45,87.24,87.35,21684.0,86.401,86.4702,86.2626,86.3713,21684.0
2020-10-19 15:50:00,87.31,87.36,87.18,87.24,21401.0,86.3318,86.3812,86.2032,86.2626,21401.0
2020-10-19 15:55:00,87.19,87.56,87.19,87.46,62165.0,86.2131,86.579,86.2131,86.4801,62165.0
2020-10-20 09:30:00,88.41,88.53,87.86,88.26,18944.0,87.4195,87.5381,86.8756,87.2711,18944.0
2020-10-20 09:35:00,88.09,88.36,88.08,88.26,7967.0,87.103,87.37,87.0932,87.2711,7967.0
2020-10-20 09:40:00,88.19,88.58,88.18,88.53,8000.0,87.2019,87.5876,87.192,87.5381,8000.0
2020-10-20 09:45:00,88.56,88.62,88.18,88.18,5441.0,87.5678,87.6271,87.192,87.192,5441.0
2020-10-20 09:50:00,88.26,88.43,88.12,88.31,8066.0,87.2711,87.4392,87.1327,87.3206,8066.0
2020-10-20 09:55:00,88.29,88.43,88.24,88.28,6996.0,87.3008,87.4392,87.2514,87.2909,6996.0
2020-10-20 10:00:00,88.28,88.29,87.9,87.98,11816.0,87.2909,87.3008,86.9152,86.9943,11816.0
2020-10-20 10:05:00,88.0,88.14,87.84,87.84,10791.0,87.0141,87.1525,86.8558,86.8558,10791.0
2020-10-20 10:10:00,87.77,88.12,87.77,87.97,7789.0,86.7866,87.1327,86.7866,86.9844,7789.0
2020-10-20 10:15:00,88.0,88.17,88.0,88.11,8085.0,87.0141,87.1822,87.0141,87.1228,8085.0
2020-10-20 10:20:00,88.09,88.32,88.03,88.24,11179.0,87.103,87.3305,87.0437,87.2514,11179.0
2020-10-20 10:25:00,88.26,88.42,88.24,88.39,10201.0,87.2711,87.4294,87.2514,87.3997,10201.0
2020-10-20 10:30:00,88.39,88.53,88.26,88.48,7930.0,87.3997,87.5381,87.2711,87.4887,7930.0
2020-10-20 10:35:00,88.46,88.47,88.39,88.41,3700.0,87.4689,87.4788,87.3997,87.4195,3700.0
2020-10-20 10:40:00,88.44,88.54,88.41,88.43,12520.0,87.4491,87.548,87.4195,87.4392,12520.0
2020-10-20 10:45:00,88.46,88.73,88.42,88.73,5309.0,87.4689,87.7359,87.4294,87.7359,5309.0
2020-10-20 10:50:00,88.69,88.91,88.68,88.81,12859.0,87.6963,87.9139,87.6864,87.815,12859.0
2020-10-20 10:55:00,88.8,89.01,88.79,88.9,10399.0,87.8051,88.0127,87.7952,87.904,10399.0
2020-10-20 11:00:00,88.92,88.99,88.67,88.68,15996.0,87.9237,87.993,87.6765,87.6864,15996.0
2020-10-20 11:05:00,88.64,88.98,88.59,88.98,4766.0,87.6469,87.9831,87.5974,87.9831,4766.0
2020-10-20 11:10:00,88.98,88.99,88.84,88.93,6719.0,87.9831,87.993,87.8446,87.9336,6719.0
2020-10-20 11:15:00,88.94,89.17,88.94,89.17,5913.0,87.9435,88.1709,87.9435,88.1709,5913.0
2020-10-20 11:20:00,89.16,89.25,88.95,89.19,27417.0,88.1611,88.2501,87.9534,88.1907,27417.0
2020-10-20 11:25:00,89.26,89.36,89.26,89.29,13772.0,88.2599,88.3588,88.2599,88.2896,13772.0
2020-10-20 11:30:00,89.28,89.3,89.15,89.23,11204.0,88.2797,88.2995,88.1512,88.2303,11204.0
2020-10-20 11:35:00,89.26,89.53,89.17,89.51,37440.0,88.2599,88.5269,88.1709,88.5071,37440.0
2020-10-20 11:40:00,89.53,89.55,89.43,89.43,4470.0,88.5269,88.5467,88.428,88.428,4470.0
2020-10-20 11:45:00,89.36,89.4,89.29,89.38,5169.0,88.3588,88.3984,88.2896,88.3786,5169.0
2020-10-20 11:50:00,89.37,89.48,89.35,89.41,4572.0,88.3687,88.4775,88.3489,88.4083,4572.0
2020-10-20 11:55:00,89.41,89.44,89.33,89.41,7534.0,88.4083,88.4379,88.3292,88.4083,7534.0
2020-10-20 12:00:00,89.33,89.41,89.33,89.34,4128.0,88.3292,88.4083,88.3292,88.339,4128.0
2020-10-20 12:05:00,89.37,89.4,89.32,89.32,5097.0,88.3687,88.3984,88.3193,88.3193,5097.0
2020-10-20 12:10:00,89.33,89.42,89.22,89.3,25657.0,88.3292,88.4181,88.2204,88.2995,25657.0
2020-10-20 12:15:00,89.33,89.55,89.33,89.42,6809.0,88.3292,88.5467,88.3292,88.4181,6809.0
2020-10-20 12:20:00,89.37,89.38,89.21,89.21,800.0,88.3687,88.3786,88.2105,88.2105,800.0
2020-10-20 12:25:00,89.12,89.15,89.08,89.1,5503.0,88.1215,88.1512,88.082,88.1017,5503.0
2020-10-20 12:30:00,89.07,89.45,89.04,89.45,8543.0,88.0721,88.4478,88.0424,88.4478,8543.0
2020-10-20 12:35:00,89.54,89.69,89.51,89.67,5818.0,88.5368,88.6851,88.5071,88.6653,5818.0
2020-10-20 12:40:00,89.69,89.78,89.62,89.72,4501.0,88.6851,88.7741,88.6159,88.7148,4501.0
2020-10-20 12:45:00,89.68,89.81,89.63,89.69,8094.0,88.6752,88.8038,88.6258,88.6851,8094.0
2020-10-20 12:50:00,89.65,89.74,89.63,89.69,2300.0,88.6456,88.7346,88.6258,88.6851,2300.0
2020-10-20 12:55:00,89.73,89.89,89.63,89.89,7265.0,88.7247,88.8829,88.6258,88.8829,7265.0
2020-10-20 13:00:00,89.89,90.04,89.84,89.94,11375.0,88.8829,89.0312,88.8334,88.9323,11375.0
2020-10-20 13:05:00,89.89,90.04,89.88,89.88,18602.0,88.8829,89.0312,88.873,88.873,18602.0
2020-10-20 13:10:00,89.89,90.21,89.85,90.2,17064.0,88.8829,89.1993,88.8433,89.1894,17064.0
2020-10-20 13:15:00,90.27,90.31,90.1,90.15,9769.0,89.2586,89.2982,89.0905,89.14,9769.0
2020-10-20 13:20:00,90.11,90.23,90.04,90.21,8354.0,89.1004,89.2191,89.0312,89.1993,8354.0
2020-10-20 13:25:00,90.24,90.42,90.23,90.4,20253.0,89.229,89.4069,89.2191,89.3872,20253.0
2020-10-20 13:30:00,90.4,90.47,90.31,90.37,16671.0,89.3872,89.4564,89.2982,89.3575,16671.0
2020-10-20 13:35:00,90.34,90.43,90.3,90.39,6681.0,89.3278,89.4168,89.2883,89.3773,6681.0
2020-10-20 13:40:00,90.41,90.45,90.32,90.32,4873.0,89.3971,89.4366,89.3081,89.3081,4873.0
2020-10-20 13:45:00,90.28,90.32,90.21,90.27,10157.0,89.2685,89.3081,89.1993,89.2586,10157.0
2020-10-20 13:50:00,90.27,90.32,90.23,90.29,8694.0,89.2586,89.3081,89.2191,89.2784,8694.0
2020-10-20 13:55:00,90.25,90.25,89.99,90.07,18147.0,89.2388,89.2388,88.9818,89.0609,18147.0
2020-10-20 14:00:00,90.04,90.16,90.04,90.11,8320.0,89.0312,89.1499,89.0312,89.1004,8320.0
2020-10-20 14:05:00,90.12,90.13,89.98,89.98,6078.0,89.1103,89.1202,88.9719,88.9719,6078.0
2020-10-20 14:10:00,89.98,90.13,89.96,90.1,7479.0,88.9719,89.1202,88.9521,89.0905,7479.0
2020-10-20 14:15:00,90.1,90.22,90.09,90.22,5602.0,89.0905,89.2092,89.0806,89.2092,5602.0
2020-10-20 14:20:00,90.2,90.2,90.08,90.1,4669.0,89.1894,89.1894,89.0708,89.0905,4669.0
2020-10-20 14:25:00,90.14,90.19,90.0,90.0,7119.0,89.1301,89.1795,88.9916,88.9916,7119.0
2020-10-20 14:30:00,90.05,90.08,90.0,90.06,12855.0,89.0411,89.0708,88.9916,89.051,12855.0
2020-10-20 14:35:00,90.06,90.07,89.92,90.06,8147.0,89.051,89.0609,88.9125,89.051,8147.0
2020-10-20 14:40:00,90.08,90.13,90.02,90.1,13223.0,89.0708,89.1202,89.0114,89.0905,13223.0
2020-10-20 14:45:00,90.08,90.08,89.93,89.99,21165.0,89.0708,89.0708,88.9224,88.9818,21165.0
2020-10-20 14:50:00,89.96,89.99,89.88,89.98,8176.0,88.9521,88.9818,88.873,88.9719,8176.0
2020-10-20 14:55:00,90.02,90.14,90.0,90.06,13245.0,89.0114,89.1301,88.9916,89.051,13245.0
2020-10-20 15:00:00,90.06,90.19,90.06,90.1,7937.0,89.051,89.1795,89.051,89.0905,7937.0
2020-10-20 15:05:00,90.12,90.16,89.67,89.71,23452.0,89.1103,89.1499,88.6653,88.7049,23452.0
2020-10-20 15:10:00,89.66,89.71,89.49,89.71,17527.0,88.6555,88.7049,88.4874,88.7049,17527.0
2020-10-20 15:15:00,89.66,89.77,89.53,89.72,19444.0,88.6555,88.7642,88.5269,88.7148,19444.0
2020-10-20 15:20:00,89.69,89.84,89.65,89.82,11693.0,88.6851,88.8334,88.6456,88.8137,11693.0
2020-10-20 15:25:00,89.8,89.94,89.76,89.91,10446.0,88.7939,88.9323,88.7543,88.9027,10446.0
2020-10-20 15:30:00,89.91,90.0,89.78,89.9,13215.0,88.9027,88.9916,88.7741,88.8928,13215.0
2020-10-20 15:35:00,89.89,89.92,89.73,89.8,17615.0,88.8829,88.9125,88.7247,88.7939,17615.0
2020-10-20 15:40:00,89.83,90.14,89.81,90.02,14834.0,88.8236,89.1301,88.8038,89.0114,14834.0
2020-10-20 15:45:00,90.03,90.06,89.77,89.77,17610.0,89.0213,89.051,88.7642,88.7642,17610.0
2020-10-20 15:50:00,89.82,90.03,89.79,89.98,25647.0,88.8137,89.0213,88.784,88.9719,25647.0
2020-10-20 15:55:00,89.93,89.99,89.54,89.58,142972.0,88.9224,88.9818,88.5368,88.5764,142972.0
2020-10-21 09:30:00,89.33,89.4,88.91,88.99,17036.0,88.3292,88.3984,87.9139,87.993,17036.0
2020-10-21 09:35:00,88.92,88.99,88.51,88.83,9119.0,87.9237,87.993,87.5183,87.8348,9119.0
2020-10-21 09:40:00,88.78,89.18,88.78,89.18,8300.0,87.7853,88.1808,87.7853,88.1808,8300.0
2020-10-21 09:45:00,89.24,89.24,89.02,89.21,7990.0,88.2402,88.2402,88.0226,88.2105,7990.0
2020-10-21 09:50:00,89.19,89.43,89.13,89.2,15439.0,88.1907,88.428,88.1314,88.2006,15439.0
2020-10-21 09:55:00,89.14,89.5,89.05,89.43,24851.0,88.1413,88.4973,88.0523,88.428,24851.0
2020-10-21 10:00:00,89.34,89.38,89.03,89.38,7268.0,88.339,88.3786,88.0325,88.3786,7268.0
2020-10-21 10:05:00,89.49,89.63,89.44,89.59,7114.0,88.4874,88.6258,88.4379,88.5862,7114.0
2020-10-21 10:10:00,89.55,89.57,89.37,89.5,13558.0,88.5467,88.5665,88.3687,88.4973,13558.0
2020-10-21 10:15:00,89.56,89.56,89.22,89.34,6157.0,88.5566,88.5566,88.2204,88.339,6157.0
2020-10-21 10:20:00,89.34,89.35,89.17,89.24,2354.0,88.339,88.3489,88.1709,88.2402,2354.0
2020-10-21 10:25:00,89.24,89.34,89.17,89.33,2881.0,88.2402,88.339,88.1709,88.3292,2881.0
2020-10-21 10:30:00,89.31,89.56,89.31,89.49,4979.0,88.3094,88.5566,88.3094,88.4874,4979.0
2020-10-21 10:35:00,89.45,89.6,89.42,89.48,10629.0,88.4478,88.5961,88.4181,88.4775,10629.0
2020-10-21 10:40:00,89.51,89.6,89.32,89.4,7153.0,88.5071,88.5961,88.3193,88.3984,7153.0
2020-10-21 10:45:00,89.37,89.4,89.15,89.22,9135.0,88.3687,88.3984,88.1512,88.2204,9135.0
2020-10-21 10:50:00,89.16,89.2,88.85,88.95,10081.0,88.1611,88.2006,87.8545,87.9534,10081.0
2020-10-21 10:55:00,88.95,89.07,88.78,88.84,12467.0,87.9534,88.0721,87.7853,87.8446,12467.0
2020-10-21 11:00:00,88.87,88.99,88.81,88.94,11855.0,87.8743,87.993,87.815,87.9435,11855.0
2020-10-21 11:05:00,88.94,88.94,88.8,88.86,3677.0,87.9435,87.9435,87.8051,87.8644,3677.0
2020-10-21 11:10:00,88.76,88.81,88.58,88.63,11247.0,87.7655,87.815,87.5876,87.637,11247.0
2020-10-21 11:15:00,88.58,88.66,88.38,88.64,6084.0,87.5876,87.6667,87.3898,87.6469,6084.0
2020-10-21 11:20:00,88.59,88.64,88.5,88.54,8765.0,87.5974,87.6469,87.5085,87.548,8765.0
2020-10-21 11:25:00,88.47,88.59,88.3,88.4,22768.0,87.4788,87.5974,87.3107,87.4096,22768.0
2020-10-21 11:30:00,88.4,88.58,88.36,88.51,17016.0,87.4096,87.5876,87.37,87.5183,17016.0
2020-10-21 11:35:00,88.56,88.86,88.56,88.86,4034.0,87.5678,87.8644,87.5678,87.8644,4034.0
2020-10-21 11:40:00,88.85,88.96,88.75,88.92,8047.0,87.8545,87.9633,87.7557,87.9237,8047.0
2020-10-21 11:45:00,88.92,88.97,88.79,88.8,9190.0,87.9237,87.9732,87.7952,87.8051,9190.0
2020-10-21 11:50:00,88.85,88.93,88.79,88.88,6883.0,87.8545,87.9336,87.7952,87.8842,6883.0
2020-10-21 11:55:00,88.89,88.9,88.45,88.5,12186.0,87.8941,87.904,87.459,87.5085,12186.0
2020-10-21 12:00:00,88.53,88.62,88.5,88.58,3149.0,87.5381,87.6271,87.5085,87.5876,3149.0
2020-10-21 12:05:00,88.69,88.75,88.6,88.7,1800.0,87.6963,87.7557,87.6073,87.7062,1800.0
2020-10-21 12:10:00,88.73,88.73,88.4,88.49,5959.0,87.7359,87.7359,87.4096,87.4986,5959.0
2020-10-21 12:15:00,88.54,88.54,88.35,88.38,4951.0,87.548,87.548,87.3601,87.3898,4951.0
2020-10-21 12:20:00,88.41,88.96,88.41,88.78,10939.0,87.4195,87.9633,87.4195,87.7853,10939.0
2020-10-21 12:25:00,88.76,88.77,88.47,88.57,4211.0,87.7655,87.7754,87.4788,87.5777,4211.0
2020-10-21 12:30:00,88.59,88.59,88.31,88.46,4935.0,87.5974,87.5974,87.3206,87.4689,4935.0
2020-10-21 12:35:00,88.4,88.58,88.39,88.5,4349.0,87.4096,87.5876,87.3997,87.5085,4349.0
2020-10-21 12:40:00,88.45,88.56,88.44,88.5,4236.0,87.459,87.5678,87.4491,87.5085,4236.0
2020-10-21 12:45:00,88.54,88.54,88.2,88.22,14614.0,87.548,87.548,87.2118,87.2316,14614.0
2020-10-21 12:50:00,88.23,88.5,88.21,88.48,13456.0,87.2415,87.5085,87.2217,87.4887,13456.0
2020-10-21 12:55:00,88.45,88.62,88.41,88.53,20671.0,87.459,87.6271,87.4195,87.5381,20671.0
2020-10-21 13:00:00,88.68,88.68,88.49,88.59,116527.0,87.6864,87.6864,87.4986,87.5974,116527.0
2020-10-21 13:05:00,88.59,88.73,88.57,88.62,4704.0,87.5974,87.7359,87.5777,87.6271,4704.0
2020-10-21 13:10:00,88.62,88.7,88.6,88.62,4024.0,87.6271,87.7062,87.6073,87.6271,4024.0
2020-10-21 13:15:00,88.58,88.72,88.58,88.62,7636.0,87.5876,87.726,87.5876,87.6271,7636.0
2020-10-21 13:20:00,88.65,88.65,88.3,88.37,41463.0,87.6568,87.6568,87.3107,87.3799,41463.0
2020-10-21 13:25:00,88.39,88.52,88.35,88.44,4555.0,87.3997,87.5282,87.3601,87.4491,4555.0
2020-10-21 13:30:00,88.4,88.52,88.38,88.47,6133.0,87.4096,87.5282,87.3898,87.4788,6133.0
2020-10-21 13:35:00,88.46,88.49,88.35,88.39,3723.0,87.4689,87.4986,87.3601,87.3997,3723.0
2020-10-21 13:40:00,88.38,88.47,88.36,88.42,5580.0,87.3898,87.4788,87.37,87.4294,5580.0
2020-10-21 13:45:00,88.42,88.46,88.39,88.45,2905.0,87.4294,87.4689,87.3997,87.459,2905.0
2020-10-21 13:50:00,88.49,88.64,88.43,88.46,65732.0,87.4986,87.6469,87.4392,87.4689,65732.0
2020-10-21 13:55:00,88.46,88.46,88.39,88.39,5312.0,87.4689,87.4689,87.3997,87.3997,5312.0
2020-10-21 14:00:00,88.38,88.54,88.38,88.47,5602.0,87.3898,87.548,87.3898,87.4788,5602.0
2020-10-21 14:05:00,88.43,88.51,88.42,88.5,10206.0,87.4392,87.5183,87.4294,87.5085,10206.0
2020-10-21 14:10:00,88.49,88.77,88.48,88.72,9635.0,87.4986,87.7754,87.4887,87.726,9635.0
2020-10-21 14:15:00,88.77,88.77,88.66,88.71,6861.0,87.7754,87.7754,87.6667,87.7161,6861.0
2020-10-21 14:20:00,88.74,88.74,88.5,88.56,8298.0,87.7458,87.7458,87.5085,87.5678,8298.0
2020-10-21 14:25:00,88.61,88.69,88.55,88.66,9511.0,87.6172,87.6963,87.5579,87.6667,9511.0
2020-10-21 14:30:00,88.61,88.65,88.52,88.57,9553.0,87.6172,87.6568,87.5282,87.5777,9553.0
2020-10-21 14:35:00,88.59,88.81,88.57,88.67,14834.0,87.5974,87.815,87.5777,87.6765,14834.0
2020-10-21 14:40:00,88.66,88.82,88.66,88.78,33106.0,87.6667,87.8249,87.6667,87.7853,33106.0
2020-10-21 14:45:00,88.79,88.92,88.78,88.89,9371.0,87.7952,87.9237,87.7853,87.8941,9371.0
2020-10-21 14:50:00,88.89,88.96,88.8,88.95,4762.0,87.8941,87.9633,87.8051,87.9534,4762.0
2020-10-21 14:55:00,88.96,89.06,88.94,88.99,3769.0,87.9633,88.0622,87.9435,87.993,3769.0
2020-10-21 15:00:00,89.04,89.12,89.01,89.05,6572.0,88.0424,88.1215,88.0127,88.0523,6572.0
2020-10-21 15:05:00,89.04,89.13,88.97,89.0,8162.0,88.0424,88.1314,87.9732,88.0029,8162.0
2020-10-21 15:10:00,88.97,89.11,88.94,89.11,8822.0,87.9732,88.1116,87.9435,88.1116,8822.0
2020-10-21 15:15:00,89.13,89.16,89.01,89.03,6188.0,88.1314,88.1611,88.0127,88.0325,6188.0
2020-10-21 15:20:00,89.04,89.12,89.02,89.07,9998.0,88.0424,88.1215,88.0226,88.0721,9998.0
2020-10-21 15:25:00,89.07,89.31,89.07,89.29,15124.0,88.0721,88.3094,88.0721,88.2896,15124.0
2020-10-21 15:30:00,89.29,89.44,89.22,89.26,17852.0,88.2896,88.4379,88.2204,88.2599,17852.0
2020-10-21 15:35:00,89.33,89.37,89.25,89.31,16879.0,88.3292,88.3687,88.2501,88.3094,16879.0
2020-10-21 15:40:00,89.32,89.35,89.17,89.18,20547.0,88.3193,88.3489,88.1709,88.1808,20547.0
2020-10-21 15:45:00,89.16,89.21,89.08,89.15,35648.0,88.1611,88.2105,88.082,88.1512,35648.0
2020-10-21 15:50:00,89.18,89.4,89.17,89.4,39690.0,88.1808,88.3984,88.1709,88.3984,39690.0
2020-10-21 15:55:00,89.39,89.43,88.95,88.96,159552.0,88.3885,88.428,87.9534,87.9633,159552.0
2020-10-22 09:30:00,90.21,91.65,89.7,90.9,50284.0,89.1993,90.6232,88.695,89.8816,50284.0
2020-10-22 09:35:00,90.93,91.28,90.53,90.69,18090.0,89.9112,90.2573,89.5157,89.6739,18090.0
2020-10-22 09:40:00,90.72,91.48,90.72,91.4,22387.0,89.7036,90.4551,89.7036,90.376,22387.0
2020-10-22 09:45:00,91.39,91.42,90.7,91.33,24290.0,90.3661,90.3957,89.6838,90.3067,24290.0
2020-10-22 09:50:00,91.25,91.54,91.12,91.54,15858.0,90.2276,90.5144,90.0991,90.5144,15858.0
2020-10-22 09:55:00,91.46,91.97,91.46,91.96,45271.0,90.4353,90.9396,90.4353,90.9297,45271.0
2020-10-22 10:00:00,91.99,92.56,91.98,92.51,68788.0,90.9594,91.523,90.9495,91.4735,68788.0
2020-10-22 10:05:00,92.45,92.74,92.3,92.59,54239.0,91.4142,91.7009,91.2659,91.5526,54239.0
2020-10-22 10:10:00,92.58,93.0,92.48,92.85,31836.0,91.5427,91.958,91.4439,91.8097,31836.0
2020-10-22 10:15:00,92.87,93.18,92.81,92.99,155006.0,91.8295,92.136,91.7702,91.9481,155006.0
2020-10-22 10:20:00,92.99,92.99,92.45,92.45,39384.0,91.9481,91.9481,91.4142,91.4142,39384.0
2020-10-22 10:25:00,92.5,92.72,92.43,92.72,22287.0,91.4636,91.6812,91.3944,91.6812,22287.0
2020-10-22 10:30:00,92.73,92.99,92.6,92.8,35834.0,91.6911,91.9481,91.5625,91.7603,35834.0
2020-10-22 10:35:00,92.85,92.85,92.59,92.66,35440.0,91.8097,91.8097,91.5526,91.6218,35440.0
2020-10-22 10:40:00,92.53,92.64,92.24,92.57,49465.0,91.4933,91.6021,91.2066,91.5329,49465.0
2020-10-22 10:45:00,92.59,92.65,92.19,92.33,16626.0,91.5526,91.612,91.1571,91.2955,16626.0
2020-10-22 10:50:00,92.33,92.9,92.23,92.78,60708.0,91.2955,91.8592,91.1967,91.7405,60708.0
2020-10-22 10:55:00,92.77,93.02,92.7,93.0,79945.0,91.7306,91.9778,91.6614,91.958,79945.0
2020-10-22 11:00:00,93.0,93.3,92.97,93.2,196721.0,91.958,92.2547,91.9284,92.1558,196721.0
2020-10-22 11:05:00,93.16,93.37,93.1,93.28,117829.0,92.1162,92.3239,92.0569,92.2349,117829.0
2020-10-22 11:10:00,93.32,93.57,93.12,93.51,44122.0,92.2745,92.5217,92.0767,92.4623,44122.0
2020-10-22 11:15:00,93.54,93.63,93.45,93.51,13858.0,92.492,92.581,92.403,92.4623,13858.0
2020-10-22 11:20:00,93.45,93.51,93.25,93.39,12594.0,92.403,92.4623,92.2052,92.3437,12594.0
2020-10-22 11:25:00,93.35,93.41,92.99,93.15,17022.0,92.3041,92.3634,91.9481,92.1064,17022.0
2020-10-22 11:30:00,93.19,93.24,92.92,92.93,16561.0,92.1459,92.1953,91.8789,91.8888,16561.0
2020-10-22 11:35:00,92.88,93.02,92.58,92.74,20158.0,91.8394,91.9778,91.5427,91.7009,20158.0
2020-10-22 11:40:00,92.7,92.71,92.45,92.48,14056.0,91.6614,91.6713,91.4142,91.4439,14056.0
2020-10-22 11:45:00,92.46,92.6,92.46,92.47,8810.0,91.4241,91.5625,91.4241,91.434,8810.0
2020-10-22 11:50:00,92.52,92.76,92.52,92.59,17896.0,91.4834,91.7207,91.4834,91.5526,17896.0
2020-10-22 11:55:00,92.56,92.66,92.46,92.51,16760.0,91.523,91.6218,91.4241,91.4735,16760.0
2020-10-22 12:00:00,92.54,92.68,92.47,92.52,11861.0,91.5032,91.6416,91.434,91.4834,11861.0
2020-10-22 12:05:00,92.55,92.67,92.53,92.66,12753.0,91.5131,91.6317,91.4933,91.6218,12753.0
2020-10-22 12:10:00,92.65,93.08,92.58,93.06,17570.0,91.612,92.0371,91.5427,92.0174,17570.0
2020-10-22 12:15:00,93.04,93.24,93.01,93.23,19856.0,91.9976,92.1953,91.9679,92.1855,19856.0
2020-10-22 12:20:00,93.27,93.38,93.07,93.07,17744.0,92.225,92.3338,92.0273,92.0273,17744.0
2020-10-22 12:25:00,93.1,93.39,93.07,93.39,12255.0,92.0569,92.3437,92.0273,92.3437,12255.0
2020-10-22 12:30:00,93.39,93.41,93.22,93.37,7132.0,92.3437,92.3634,92.1756,92.3239,7132.0
2020-10-22 12:35:00,93.4,93.6,93.38,93.39,17389.0,92.3536,92.5513,92.3338,92.3437,17389.0
2020-10-22 12:40:00,93.39,93.46,93.3,93.34,6853.0,92.3437,92.4129,92.2547,92.2942,6853.0
2020-10-22 12:45:00,93.37,93.58,93.25,93.55,16271.0,92.3239,92.5315,92.2052,92.5019,16271.0
2020-10-22 12:50:00,93.55,93.6,93.38,93.38,11382.0,92.5019,92.5513,92.3338,92.3338,11382.0
2020-10-22 12:55:00,93.41,93.59,93.41,93.49,7901.0,92.3634,92.5414,92.3634,92.4425,7901.0
2020-10-22 13:00:00,93.47,93.66,93.47,93.61,9557.0,92.4228,92.6106,92.4228,92.5612,9557.0
2020-10-22 13:05:00,93.62,93.68,93.48,93.61,8821.0,92.5711,92.6304,92.4327,92.5612,8821.0
2020-10-22 13:10:00,93.65,93.92,93.61,93.9,9219.0,92.6008,92.8677,92.5612,92.848,9219.0
2020-10-22 13:15:00,93.89,93.92,93.66,93.7,9776.0,92.8381,92.8677,92.6106,92.6502,9776.0
2020-10-22 13:20:00,93.68,93.68,93.55,93.57,7307.0,92.6304,92.6304,92.5019,92.5217,7307.0
2020-10-22 13:25:00,93.6,93.64,93.43,93.54,13624.0,92.5513,92.5909,92.3832,92.492,13624.0
2020-10-22 13:30:00,93.61,93.79,93.58,93.73,11952.0,92.5612,92.7392,92.5315,92.6799,11952.0
2020-10-22 13:35:00,93.73,93.73,93.63,93.67,7052.0,92.6799,92.6799,92.581,92.6205,7052.0
2020-10-22 13:40:00,93.66,93.76,93.64,93.64,12509.0,92.6106,92.7095,92.5909,92.5909,12509.0
2020-10-22 13:45:00,93.61,93.84,93.61,93.84,9231.0,92.5612,92.7886,92.5612,92.7886,9231.0
2020-10-22 13:50:00,93.87,94.22,93.84,94.09,31092.0,92.8183,93.1644,92.7886,93.0358,31092.0
2020-10-22 13:55:00,94.16,94.18,93.89,93.89,12318.0,93.105,93.1248,92.8381,92.8381,12318.0
2020-10-22 14:00:00,93.93,94.06,93.9,93.97,11434.0,92.8776,93.0062,92.848,92.9172,11434.0
2020-10-22 14:05:00,93.97,94.02,93.9,94.01,10562.0,92.9172,92.9666,92.848,92.9567,10562.0
2020-10-22 14:10:00,94.01,94.01,93.79,93.82,8778.0,92.9567,92.9567,92.7392,92.7688,8778.0
2020-10-22 14:15:00,93.85,94.11,93.85,94.02,16316.0,92.7985,93.0556,92.7985,92.9666,16316.0
2020-10-22 14:20:00,94.04,94.17,94.01,94.15,13230.0,92.9864,93.1149,92.9567,93.0952,13230.0
2020-10-22 14:25:00,94.17,94.17,94.01,94.04,18605.0,93.1149,93.1149,92.9567,92.9864,18605.0
2020-10-22 14:30:00,94.03,94.21,94.03,94.15,14960.0,92.9765,93.1545,92.9765,93.0952,14960.0
2020-10-22 14:35:00,94.15,94.18,94.02,94.05,12218.0,93.0952,93.1248,92.9666,92.9963,12218.0
2020-10-22 14:40:00,94.04,94.1,93.98,94.06,14807.0,92.9864,93.0457,92.9271,93.0062,14807.0
2020-10-22 14:45:00,94.05,94.11,93.97,94.01,13560.0,92.9963,93.0556,92.9172,92.9567,13560.0
2020-10-22 14:50:00,93.99,94.04,93.79,93.82,34470.0,92.9369,92.9864,92.7392,92.7688,34470.0
2020-10-22 14:55:00,93.87,94.01,93.86,93.89,17907.0,92.8183,92.9567,92.8084,92.8381,17907.0
2020-10-22 15:00:00,93.95,93.99,93.9,93.96,18523.0,92.8974,92.9369,92.848,92.9073,18523.0
2020-10-22 15:05:00,93.95,93.96,93.83,93.89,21312.0,92.8974,92.9073,92.7787,92.8381,21312.0
2020-10-22 15:10:00,93.9,93.94,93.82,93.85,13758.0,92.848,92.8875,92.7688,92.7985,13758.0
2020-10-22 15:15:00,93.85,93.89,93.78,93.82,15534.0,92.7985,92.8381,92.7293,92.7688,15534.0
2020-10-22 15:20:00,93.83,94.06,93.78,94.06,31644.0,92.7787,93.0062,92.7293,93.0062,31644.0
2020-10-22 15:25:00,94.05,94.23,94.04,94.22,28129.0,92.9963,93.1743,92.9864,93.1644,28129.0
2020-10-22 15:30:00,94.22,94.43,94.21,94.4,43237.0,93.1644,93.372,93.1545,93.3424,43237.0
2020-10-22 15:35:00,94.38,94.39,94.22,94.22,26929.0,93.3226,93.3325,93.1644,93.1644,26929.0
2020-10-22 15:40:00,94.25,94.3,94.14,94.2,66428.0,93.194,93.2435,93.0853,93.1446,66428.0
2020-10-22 15:45:00,94.22,94.22,94.1,94.15,81496.0,93.1644,93.1644,93.0457,93.0952,81496.0
2020-10-22 15:50:00,94.15,94.42,94.09,94.37,117700.0,93.0952,93.3621,93.0358,93.3127,117700.0
2020-10-22 15:55:00,94.38,94.4,94.23,94.38,199204.0,93.3226,93.3424,93.1743,93.3226,199204.0
2020-10-23 09:30:00,94.8,95.67,94.48,95.64,54798.0,93.7379,94.5981,93.4215,94.5685,54798.0
2020-10-23 09:35:00,95.53,95.53,94.61,94.98,25139.0,94.4597,94.4597,93.55,93.9159,25139.0
2020-10-23 09:40:00,94.99,95.67,94.92,95.59,31192.0,93.9257,94.5981,93.8565,94.519,31192.0
2020-10-23 09:45:00,95.55,95.63,94.92,95.26,53092.0,94.4795,94.5586,93.8565,94.1927,53092.0
2020-10-23 09:50:00,95.21,95.43,95.01,95.2,39907.0,94.1433,94.3608,93.9455,94.1334,39907.0
2020-10-23 09:55:00,95.2,95.25,95.09,95.16,70611.0,94.1334,94.1828,94.0246,94.0938,70611.0
2020-10-23 10:00:00,95.2,95.3,95.03,95.2,83053.0,94.1334,94.2323,93.9653,94.1334,83053.0
2020-10-23 10:05:00,95.23,95.57,95.14,95.3,187670.0,94.1631,94.4992,94.0741,94.2323,187670.0
2020-10-23 10:10:00,95.3,95.46,95.12,95.12,17257.0,94.2323,94.3905,94.0543,94.0543,17257.0
2020-10-23 10:15:00,95.05,95.05,94.42,94.52,18103.0,93.9851,93.9851,93.3621,93.461,18103.0
2020-10-23 10:20:00,94.57,94.69,94.44,94.53,13871.0,93.5104,93.6291,93.3819,93.4709,13871.0
2020-10-23 10:25:00,94.54,94.69,94.47,94.62,16868.0,93.4808,93.6291,93.4116,93.5599,16868.0
2020-10-23 10:30:00,94.65,94.82,94.59,94.76,8634.0,93.5896,93.7576,93.5302,93.6983,8634.0
2020-10-23 10:35:00,94.77,94.96,94.71,94.91,11058.0,93.7082,93.8961,93.6489,93.8466,11058.0
2020-10-23 10:40:00,94.95,95.03,94.75,94.79,12224.0,93.8862,93.9653,93.6884,93.728,12224.0
2020-10-23 10:45:00,94.85,94.94,94.78,94.94,6882.0,93.7873,93.8763,93.7181,93.8763,6882.0
2020-10-23 10:50:00,94.93,95.03,94.9,94.94,70771.0,93.8664,93.9653,93.8367,93.8763,70771.0
2020-10-23 10:55:00,94.91,95.01,94.85,94.88,6477.0,93.8466,93.9455,93.7873,93.817,6477.0
2020-10-23 11:00:00,94.92,94.93,94.61,94.75,11445.0,93.8565,93.8664,93.55,93.6884,11445.0
2020-10-23 11:05:00,94.76,94.86,94.73,94.8,6026.0,93.6983,93.7972,93.6687,93.7379,6026.0
2020-10-23 11:10:00,94.86,95.05,94.78,94.97,6902.0,93.7972,93.9851,93.7181,93.906,6902.0
2020-10-23 11:15:00,94.97,95.03,94.9,95.0,7708.0,93.906,93.9653,93.8367,93.9356,7708.0
2020-10-23 11:20:00,94.99,94.99,94.74,94.8,5768.0,93.9257,93.9257,93.6785,93.7379,5768.0
2020-10-23 11:25:00,94.77,94.88,94.67,94.81,5867.0,93.7082,93.817,93.6093,93.7478,5867.0
2020-10-23 11:30:00,94.77,94.84,94.69,94.84,12880.0,93.7082,93.7774,93.6291,93.7774,12880.0
2020-10-23 11:35:00,94.83,94.83,94.59,94.61,7940.0,93.7675,93.7675,93.5302,93.55,7940.0
2020-10-23 11:40:00,94.57,94.67,94.38,94.41,20299.0,93.5104,93.6093,93.3226,93.3522,20299.0
2020-10-23 11:45:00,94.42,94.57,94.33,94.37,14767.0,93.3621,93.5104,93.2731,93.3127,14767.0
2020-10-23 11:50:00,94.41,94.52,94.4,94.47,5910.0,93.3522,93.461,93.3424,93.4116,5910.0
2020-10-23 11:55:00,94.41,94.54,94.38,94.54,7130.0,93.3522,93.4808,93.3226,93.4808,7130.0
2020-10-23 12:00:00,94.53,94.61,94.46,94.47,21216.0,93.4709,93.55,93.4017,93.4116,21216.0
2020-10-23 12:05:00,94.48,94.49,94.39,94.49,5926.0,93.4215,93.4313,93.3325,93.4313,5926.0
2020-10-23 12:10:00,94.47,94.63,94.45,94.63,57665.0,93.4116,93.5698,93.3918,93.5698,57665.0
2020-10-23 12:15:00,94.66,94.7,94.37,94.45,9214.0,93.5994,93.639,93.3127,93.3918,9214.0
2020-10-23 12:20:00,94.48,94.49,94.36,94.45,4311.0,93.4215,93.4313,93.3028,93.3918,4311.0
2020-10-23 12:25:00,94.45,94.6,94.44,94.51,6417.0,93.3918,93.5401,93.3819,93.4511,6417.0
2020-10-23 12:30:00,94.56,94.61,94.46,94.48,7799.0,93.5006,93.55,93.4017,93.4215,7799.0
2020-10-23 12:35:00,94.42,94.59,94.39,94.56,38487.0,93.3621,93.5302,93.3325,93.5006,38487.0
2020-10-23 12:40:00,94.57,94.62,94.52,94.57,4110.0,93.5104,93.5599,93.461,93.5104,4110.0
2020-10-23 12:45:00,94.56,94.63,94.56,94.59,2909.0,93.5006,93.5698,93.5006,93.5302,2909.0
2020-10-23 12:50:00,94.62,94.67,94.58,94.61,8467.0,93.5599,93.6093,93.5203,93.55,8467.0
2020-10-23 12:55:00,94.59,94.59,94.41,94.5,2684.0,93.5302,93.5302,93.3522,93.4412,2684.0
2020-10-23 13:00:00,94.48,94.57,94.46,94.55,1800.0,93.4215,93.5104,93.4017,93.4907,1800.0
2020-10-23 13:05:00,94.6,94.6,94.54,94.54,2949.0,93.5401,93.5401,93.4808,93.4808,2949.0
2020-10-23 13:10:00,94.54,94.56,94.39,94.47,3976.0,93.4808,93.5006,93.3325,93.4116,3976.0
2020-10-23 13:15:00,94.48,94.61,94.47,94.49,8196.0,93.4215,93.55,93.4116,93.4313,8196.0
2020-10-23 13:20:00,94.46,94.67,94.45,94.58,14715.0,93.4017,93.6093,93.3918,93.5203,14715.0
2020-10-23 13:25:00,94.59,94.68,94.58,94.66,5672.0,93.5302,93.6192,93.5203,93.5994,5672.0
2020-10-23 13:30:00,94.65,94.75,94.63,94.75,5690.0,93.5896,93.6884,93.5698,93.6884,5690.0
2020-10-23 13:35:00,94.75,94.78,94.72,94.77,7548.0,93.6884,93.7181,93.6588,93.7082,7548.0
2020-10-23 13:40:00,94.77,94.79,94.53,94.58,12207.0,93.7082,93.728,93.4709,93.5203,12207.0
2020-10-23 13:45:00,94.56,94.65,94.56,94.59,10636.0,93.5006,93.5896,93.5006,93.5302,10636.0
2020-10-23 13:50:00,94.58,94.65,94.56,94.63,8274.0,93.5203,93.5896,93.5006,93.5698,8274.0
2020-10-23 13:55:00,94.63,94.7,94.62,94.66,15644.0,93.5698,93.639,93.5599,93.5994,15644.0
2020-10-23 14:00:00,94.66,94.67,94.61,94.65,8018.0,93.5994,93.6093,93.55,93.5896,8018.0
2020-10-23 14:05:00,94.66,94.7,94.61,94.65,20457.0,93.5994,93.639,93.55,93.5896,20457.0
2020-10-23 14:10:00,94.64,94.64,94.53,94.54,7054.0,93.5797,93.5797,93.4709,93.4808,7054.0
2020-10-23 14:15:00,94.54,94.64,94.54,94.57,11149.0,93.4808,93.5797,93.4808,93.5104,11149.0
2020-10-23 14:20:00,94.58,94.61,94.44,94.48,16738.0,93.5203,93.55,93.3819,93.4215,16738.0
2020-10-23 14:25:00,94.47,94.48,94.26,94.3,20505.0,93.4116,93.4215,93.2039,93.2435,20505.0
2020-10-23 14:30:00,94.3,94.34,94.18,94.26,33617.0,93.2435,93.283,93.1248,93.2039,33617.0
2020-10-23 14:35:00,94.25,94.26,94.16,94.23,6705.0,93.194,93.2039,93.105,93.1743,6705.0
2020-10-23 14:40:00,94.22,94.27,94.19,94.25,6888.0,93.1644,93.2138,93.1347,93.194,6888.0
2020-10-23 14:45:00,94.24,94.29,94.21,94.26,8268.0,93.1841,93.2336,93.1545,93.2039,8268.0
2020-10-23 14:50:00,94.31,94.53,94.3,94.53,9122.0,93.2534,93.4709,93.2435,93.4709,9122.0
2020-10-23 14:55:00,94.54,94.57,94.36,94.45,166168.0,93.4808,93.5104,93.3028,93.3918,166168.0
2020-10-23 15:00:00,94.45,94.78,94.44,94.76,19138.0,93.3918,93.7181,93.3819,93.6983,19138.0
2020-10-23 15:05:00,94.76,94.86,94.67,94.74,11616.0,93.6983,93.7972,93.6093,93.6785,11616.0
2020-10-23 15:10:00,94.76,94.78,94.64,94.73,72477.0,93.6983,93.7181,93.5797,93.6687,72477.0
2020-10-23 15:15:00,94.72,94.72,94.63,94.64,10823.0,93.6588,93.6588,93.5698,93.5797,10823.0
2020-10-23 15:20:00,94.64,94.67,94.55,94.57,11888.0,93.5797,93.6093,93.4907,93.5104,11888.0
2020-10-23 15:25:00,94.56,94.58,94.53,94.54,10781.0,93.5006,93.5203,93.4709,93.4808,10781.0
2020-10-23 15:30:00,94.57,94.7,94.57,94.7,8607.0,93.5104,93.639,93.5104,93.639,8607.0
2020-10-23 15:35:00,94.7,94.84,94.66,94.76,13543.0,93.639,93.7774,93.5994,93.6983,13543.0
2020-10-23 15:40:00,94.74,94.82,94.72,94.73,38044.0,93.6785,93.7576,93.6588,93.6687,38044.0
2020-10-23 15:45:00,94.73,94.83,94.73,94.81,23494.0,93.6687,93.7675,93.6687,93.7478,23494.0
2020-10-23 15:50:00,94.78,94.82,94.75,94.8,43302.0,93.7181,93.7576,93.6884,93.7379,43302.0
2020-10-23 15:55:00,94.79,94.8,94.51,94.66,96042.0,93.728,93.7379,93.4511,93.5994,96042.0
2020-10-26 09:30:00,92.92,93.0,92.0,92.23,76103.0,91.8789,91.958,90.9692,91.1967,76103.0
2020-10-26 09:35:00,92.25,92.25,91.21,91.33,36125.0,91.2164,91.2164,90.1881,90.3067,36125.0
2020-10-26 09:40:00,91.33,91.55,91.18,91.55,21795.0,90.3067,90.5243,90.1584,90.5243,21795.0
2020-10-26 09:45:00,91.41,91.48,91.14,91.48,13244.0,90.3859,90.4551,90.1189,90.4551,13244.0
2020-10-26 09:50:00,91.5,91.95,91.35,91.95,10441.0,90.4748,90.9198,90.3265,90.9198,10441.0
2020-10-26 09:55:00,91.89,92.13,91.85,92.09,10346.0,90.8605,91.0978,90.8209,91.0582,10346.0
2020-10-26 10:00:00,92.05,92.11,91.54,91.8,16174.0,91.0187,91.078,90.5144,90.7715,16174.0
2020-10-26 10:05:00,91.86,92.17,91.79,91.79,12039.0,90.8308,91.1373,90.7616,90.7616,12039.0
2020-10-26 10:10:00,91.71,91.75,91.46,91.63,10755.0,90.6825,90.722,90.4353,90.6034,10755.0
2020-10-26 10:15:00,91.65,91.86,91.56,91.56,7086.0,90.6232,90.8308,90.5342,90.5342,7086.0
2020-10-26 10:20:00,91.55,91.6,91.38,91.38,6517.0,90.5243,90.5737,90.3562,90.3562,6517.0
2020-10-26 10:25:00,91.33,91.35,90.94,91.01,12137.0,90.3067,90.3265,89.9211,89.9903,12137.0
2020-10-26 10:30:00,90.96,91.01,90.6,90.83,7664.0,89.9409,89.9903,89.5849,89.8123,7664.0
2020-10-26 10:35:00,90.75,90.85,90.67,90.78,12825.0,89.7332,89.8321,89.6541,89.7629,12825.0
2020-10-26 10:40:00,90.75,90.82,90.52,90.61,9347.0,89.7332,89.8025,89.5058,89.5948,9347.0
2020-10-26 10:45:00,90.61,90.61,89.98,90.18,29794.0,89.5948,89.5948,88.9719,89.1696,29794.0
2020-10-26 10:50:00,90.15,90.21,89.96,89.97,13792.0,89.14,89.1993,88.9521,88.962,13792.0
2020-10-26 10:55:00,89.97,90.01,89.67,89.67,18136.0,88.962,89.0015,88.6653,88.6653,18136.0
2020-10-26 11:00:00,89.64,89.71,89.51,89.67,17590.0,88.6357,88.7049,88.5071,88.6653,17590.0
2020-10-26 11:05:00,89.64,89.89,89.5,89.89,20685.0,88.6357,88.8829,88.4973,88.8829,20685.0
2020-10-26 11:10:00,89.89,90.08,89.81,89.89,15973.0,88.8829,89.0708,88.8038,88.8829,15973.0
2020-10-26 11:15:00,89.85,89.87,89.47,89.58,26741.0,88.8433,88.8631,88.4676,88.5764,26741.0
2020-10-26 11:20:00,89.57,89.81,89.54,89.79,18559.0,88.5665,88.8038,88.5368,88.784,18559.0
2020-10-26 11:25:00,89.79,89.87,89.61,89.77,36300.0,88.784,88.8631,88.606,88.7642,36300.0
2020-10-26 11:30:00,89.77,89.77,89.5,89.53,13826.0,88.7642,88.7642,88.4973,88.5269,13826.0
2020-10-26 11:35:00,89.5,89.91,89.49,89.87,13056.0,88.4973,88.9027,88.4874,88.8631,13056.0
2020-10-26 11:40:00,89.83,90.07,89.82,90.01,48009.0,88.8236,89.0609,88.8137,89.0015,48009.0
2020-10-26 11:45:00,90.01,90.05,89.54,89.55,24437.0,89.0015,89.0411,88.5368,88.5467,24437.0
2020-10-26 11:50:00,89.54,89.61,89.3,89.61,15883.0,88.5368,88.606,88.2995,88.606,15883.0
2020-10-26 11:55:00,89.58,89.67,89.42,89.42,9196.0,88.5764,88.6653,88.4181,88.4181,9196.0
2020-10-26 12:00:00,89.43,89.43,89.08,89.29,18020.0,88.428,88.428,88.082,88.2896,18020.0
2020-10-26 12:05:00,89.25,89.35,89.0,89.0,16225.0,88.2501,88.3489,88.0029,88.0029,16225.0
2020-10-26 12:10:00,88.98,89.07,88.77,88.81,22165.0,87.9831,88.0721,87.7754,87.815,22165.0
2020-10-26 12:15:00,88.84,89.01,88.76,89.0,17929.0,87.8446,88.0127,87.7655,88.0029,17929.0
2020-10-26 12:20:00,89.02,89.32,88.91,89.2,23183.0,88.0226,88.3193,87.9139,88.2006,23183.0
2020-10-26 12:25:00,89.27,89.66,89.22,89.46,36882.0,88.2698,88.6555,88.2204,88.4577,36882.0
2020-10-26 12:30:00,89.43,89.43,89.0,89.01,25400.0,88.428,88.428,88.0029,88.0127,25400.0
2020-10-26 12:35:00,89.01,89.04,88.85,88.93,10731.0,88.0127,88.0424,87.8545,87.9336,10731.0
2020-10-26 12:40:00,88.93,89.04,88.87,88.89,10527.0,87.9336,88.0424,87.8743,87.8941,10527.0
2020-10-26 12:45:00,88.89,88.91,88.7,88.74,14518.0,87.8941,87.9139,87.7062,87.7458,14518.0
2020-10-26 12:50:00,88.76,88.82,88.72,88.75,9549.0,87.7655,87.8249,87.726,87.7557,9549.0
2020-10-26 12:55:00,88.75,88.87,88.64,88.87,5325.0,87.7557,87.8743,87.6469,87.8743,5325.0
2020-10-26 13:00:00,88.82,88.97,88.77,88.9,7279.0,87.8249,87.9732,87.7754,87.904,7279.0
2020-10-26 13:05:00,88.9,88.95,88.67,88.77,12351.0,87.904,87.9534,87.6765,87.7754,12351.0
2020-10-26 13:10:00,88.77,89.0,88.75,88.82,6725.0,87.7754,88.0029,87.7557,87.8249,6725.0
2020-10-26 13:15:00,88.8,88.84,88.59,88.6,12259.0,87.8051,87.8446,87.5974,87.6073,12259.0
2020-10-26 13:20:00,88.62,88.71,88.56,88.6,11302.0,87.6271,87.7161,87.5678,87.6073,11302.0
2020-10-26 13:25:00,88.6,88.69,88.55,88.56,10515.0,87.6073,87.6963,87.5579,87.5678,10515.0
2020-10-26 13:30:00,88.56,88.68,88.47,88.57,11343.0,87.5678,87.6864,87.4788,87.5777,11343.0
2020-10-26 13:35:00,88.56,88.98,88.52,88.98,7634.0,87.5678,87.9831,87.5282,87.9831,7634.0
2020-10-26 13:40:00,88.99,89.1,88.92,88.93,17412.0,87.993,88.1017,87.9237,87.9336,17412.0
2020-10-26 13:45:00,88.96,89.14,88.88,89.14,12710.0,87.9633,88.1413,87.8842,88.1413,12710.0
2020-10-26 13:50:00,89.11,89.39,89.06,89.39,6998.0,88.1116,88.3885,88.0622,88.3885,6998.0
2020-10-26 13:55:00,89.36,89.64,89.27,89.64,18297.0,88.3588,88.6357,88.2698,88.6357,18297.0
2020-10-26 14:00:00,89.65,89.69,89.53,89.67,14040.0,88.6456,88.6851,88.5269,88.6653,14040.0
2020-10-26 14:05:00,89.69,90.09,89.69,90.06,50860.0,88.6851,89.0806,88.6851,89.051,50860.0
2020-10-26 14:10:00,90.13,90.26,90.08,90.12,70522.0,89.1202,89.2487,89.0708,89.1103,70522.0
2020-10-26 14:15:00,90.13,90.13,89.8,90.03,16750.0,89.1202,89.1202,88.7939,89.0213,16750.0
2020-10-26 14:20:00,90.0,90.04,89.65,89.65,14315.0,88.9916,89.0312,88.6456,88.6456,14315.0
2020-10-26 14:25:00,89.67,90.09,89.65,89.94,18660.0,88.6653,89.0806,88.6456,88.9323,18660.0
2020-10-26 14:30:00,89.91,90.03,89.84,90.0,7428.0,88.9027,89.0213,88.8334,88.9916,7428.0
2020-10-26 14:35:00,89.96,90.01,89.78,89.83,7103.0,88.9521,89.0015,88.7741,88.8236,7103.0
2020-10-26 14:40:00,89.8,89.98,89.78,89.81,4852.0,88.7939,88.9719,88.7741,88.8038,4852.0
2020-10-26 14:45:00,89.79,89.81,89.6,89.79,14509.0,88.784,88.8038,88.5961,88.784,14509.0
2020-10-26 14:50:00,89.77,90.06,89.75,90.03,20283.0,88.7642,89.051,88.7444,89.0213,20283.0
2020-10-26 14:55:00,90.03,90.09,89.92,89.92,5738.0,89.0213,89.0806,88.9125,88.9125,5738.0
2020-10-26 15:00:00,89.93,89.99,89.78,89.83,10769.0,88.9224,88.9818,88.7741,88.8236,10769.0
2020-10-26 15:05:00,89.82,89.85,89.63,89.69,3750.0,88.8137,88.8433,88.6258,88.6851,3750.0
2020-10-26 15:10:00,89.71,89.71,89.48,89.51,10556.0,88.7049,88.7049,88.4775,88.5071,10556.0
2020-10-26 15:15:00,89.51,89.66,89.44,89.56,7423.0,88.5071,88.6555,88.4379,88.5566,7423.0
2020-10-26 15:20:00,89.55,89.85,89.53,89.7,8792.0,88.5467,88.8433,88.5269,88.695,8792.0
2020-10-26 15:25:00,89.76,89.87,89.7,89.84,5770.0,88.7543,88.8631,88.695,88.8334,5770.0
2020-10-26 15:30:00,89.84,90.02,89.74,89.96,12232.0,88.8334,89.0114,88.7346,88.9521,12232.0
2020-10-26 15:35:00,89.98,90.02,89.86,89.97,17247.0,88.9719,89.0114,88.8532,88.962,17247.0
2020-10-26 15:40:00,89.94,90.08,89.83,89.88,18402.0,88.9323,89.0708,88.8236,88.873,18402.0
2020-10-26 15:45:00,89.86,89.88,89.68,89.75,25064.0,88.8532,88.873,88.6752,88.7444,25064.0
2020-10-26 15:50:00,89.78,90.08,89.75,90.0,36658.0,88.7741,89.0708,88.7444,88.9916,36658.0
2020-10-26 15:55:00,89.98,90.42,89.97,90.37,92323.0,88.9719,89.4069,88.962,89.3575,92323.0
2020-10-27 09:30:00,90.25,90.46,89.83,89.84,45775.0,89.2388,89.4465,88.8236,88.8334,45775.0
2020-10-27 09:35:00,89.84,90.34,89.61,89.97,19955.0,88.8334,89.3278,88.606,88.962,19955.0
2020-10-27 09:40:00,89.94,89.96,89.46,89.72,35326.0,88.9323,88.9521,88.4577,88.7148,35326.0
2020-10-27 09:45:00,89.73,89.93,89.73,89.82,14940.0,88.7247,88.9224,88.7247,88.8137,14940.0
2020-10-27 09:50:00,89.77,89.77,89.3,89.43,9389.0,88.7642,88.7642,88.2995,88.428,9389.0
2020-10-27 09:55:00,89.44,89.58,89.11,89.43,22987.0,88.4379,88.5764,88.1116,88.428,22987.0
2020-10-27 10:00:00,89.34,89.5,89.18,89.38,14964.0,88.339,88.4973,88.1808,88.3786,14964.0
2020-10-27 10:05:00,89.45,89.61,89.45,89.52,15545.0,88.4478,88.606,88.4478,88.517,15545.0
2020-10-27 10:10:00,89.51,89.57,89.31,89.46,18934.0,88.5071,88.5665,88.3094,88.4577,18934.0
2020-10-27 10:15:00,89.43,89.48,89.38,89.44,21607.0,88.428,88.4775,88.3786,88.4379,21607.0
2020-10-27 10:20:00,89.44,89.49,89.39,89.42,8869.0,88.4379,88.4874,88.3885,88.4181,8869.0
2020-10-27 10:25:00,89.42,89.52,89.15,89.19,9523.0,88.4181,88.517,88.1512,88.1907,9523.0
2020-10-27 10:30:00,89.24,89.59,89.23,89.56,7194.0,88.2402,88.5862,88.2303,88.5566,7194.0
2020-10-27 10:35:00,89.59,89.64,89.49,89.55,4584.0,88.5862,88.6357,88.4874,88.5467,4584.0
2020-10-27 10:40:00,89.53,89.74,89.44,89.74,6627.0,88.5269,88.7346,88.4379,88.7346,6627.0
2020-10-27 10:45:00,89.82,89.98,89.72,89.75,15518.0,88.8137,88.9719,88.7148,88.7444,15518.0
2020-10-27 10:50:00,89.72,89.83,89.61,89.83,14180.0,88.7148,88.8236,88.606,88.8236,14180.0
2020-10-27 10:55:00,89.84,90.01,89.72,89.79,13134.0,88.8334,89.0015,88.7148,88.784,13134.0
2020-10-27 11:00:00,89.77,89.8,89.28,89.3,25108.0,88.7642,88.7939,88.2797,88.2995,25108.0
2020-10-27 11:05:00,89.33,89.33,89.08,89.19,9879.0,88.3292,88.3292,88.082,88.1907,9879.0
2020-10-27 11:10:00,89.18,89.48,89.15,89.25,2693.0,88.1808,88.4775,88.1512,88.2501,2693.0
2020-10-27 11:15:00,89.25,89.31,89.06,89.08,10202.0,88.2501,88.3094,88.0622,88.082,10202.0
2020-10-27 11:20:00,89.06,89.12,88.93,88.97,9167.0,88.0622,88.1215,87.9336,87.9732,9167.0
2020-10-27 11:25:00,88.93,89.04,88.4,88.5,38875.0,87.9336,88.0424,87.4096,87.5085,38875.0
2020-10-27 11:30:00,88.5,88.53,88.34,88.46,38760.0,87.5085,87.5381,87.3502,87.4689,38760.0
2020-10-27 11:35:00,88.51,88.73,88.39,88.73,16851.0,87.5183,87.7359,87.3997,87.7359,16851.0
2020-10-27 11:40:00,88.69,88.98,88.68,88.9,8384.0,87.6963,87.9831,87.6864,87.904,8384.0
2020-10-27 11:45:00,88.91,88.94,88.66,88.66,2788.0,87.9139,87.9435,87.6667,87.6667,2788.0
2020-10-27 11:50:00,88.65,88.79,88.63,88.79,2630.0,87.6568,87.7952,87.637,87.7952,2630.0
2020-10-27 11:55:00,88.82,88.9,88.8,88.9,5849.0,87.8249,87.904,87.8051,87.904,5849.0
2020-10-27 12:00:00,88.87,88.95,88.72,88.84,6590.0,87.8743,87.9534,87.726,87.8446,6590.0
2020-10-27 12:05:00,88.84,88.84,88.66,88.69,3732.0,87.8446,87.8446,87.6667,87.6963,3732.0
2020-10-27 12:10:00,88.66,88.7,88.45,88.55,4987.0,87.6667,87.7062,87.459,87.5579,4987.0
2020-10-27 12:15:00,88.56,88.63,88.53,88.63,2625.0,87.5678,87.637,87.5381,87.637,2625.0
2020-10-27 12:20:00,88.64,88.74,88.63,88.67,5389.0,87.6469,87.7458,87.637,87.6765,5389.0
2020-10-27 12:25:00,88.67,88.67,88.38,88.38,7108.0,87.6765,87.6765,87.3898,87.3898,7108.0
2020-10-27 12:30:00,88.41,88.46,88.35,88.45,6088.0,87.4195,87.4689,87.3601,87.459,6088.0
2020-10-27 12:35:00,88.44,88.57,88.42,88.51,4067.0,87.4491,87.5777,87.4294,87.5183,4067.0
2020-10-27 12:40:00,88.5,88.51,87.97,87.98,18355.0,87.5085,87.5183,86.9844,86.9943,18355.0
2020-10-27 12:45:00,87.95,88.04,87.92,87.92,21529.0,86.9646,87.0536,86.935,86.935,21529.0
2020-10-27 12:50:00,87.92,87.95,87.78,87.81,9943.0,86.935,86.9646,86.7965,86.8262,9943.0
2020-10-27 12:55:00,87.81,87.91,87.76,87.82,18152.0,86.8262,86.9251,86.7767,86.8361,18152.0
2020-10-27 13:00:00,87.81,87.81,87.67,87.72,7171.0,86.8262,86.8262,86.6878,86.7372,7171.0
2020-10-27 13:05:00,87.7,87.75,87.64,87.66,6111.0,86.7174,86.7669,86.6581,86.6779,6111.0
2020-10-27 13:10:00,87.7,87.78,87.65,87.77,5753.0,86.7174,86.7965,86.668,86.7866,5753.0
2020-10-27 13:15:00,87.79,87.87,87.65,87.75,20947.0,86.8064,86.8855,86.668,86.7669,20947.0
2020-10-27 13:20:00,87.78,87.98,87.77,87.98,8583.0,86.7965,86.9943,86.7866,86.9943,8583.0
2020-10-27 13:25:00,87.99,88.28,87.94,88.28,7000.0,87.0042,87.2909,86.9547,87.2909,7000.0
2020-10-27 13:30:00,88.24,88.38,88.19,88.35,7933.0,87.2514,87.3898,87.2019,87.3601,7933.0
2020-10-27 13:35:00,88.32,88.32,88.21,88.23,4306.0,87.3305,87.3305,87.2217,87.2415,4306.0
2020-10-27 13:40:00,88.2,88.28,88.19,88.25,3753.0,87.2118,87.2909,87.2019,87.2613,3753.0
2020-10-27 13:45:00,88.25,88.33,88.23,88.23,3501.0,87.2613,87.3404,87.2415,87.2415,3501.0
2020-10-27 13:50:00,88.27,88.38,88.26,88.35,8778.0,87.281,87.3898,87.2711,87.3601,8778.0
2020-10-27 13:55:00,88.35,88.35,88.21,88.26,5063.0,87.3601,87.3601,87.2217,87.2711,5063.0
2020-10-27 14:00:00,88.26,88.31,88.23,88.23,5809.0,87.2711,87.3206,87.2415,87.2415,5809.0
2020-10-27 14:05:00,88.26,88.36,88.25,88.28,5209.0,87.2711,87.37,87.2613,87.2909,5209.0
2020-10-27 14:10:00,88.27,88.28,87.97,88.02,8334.0,87.281,87.2909,86.9844,87.0338,8334.0
2020-10-27 14:15:00,88.03,88.03,87.88,87.9,6230.0,87.0437,87.0437,86.8954,86.9152,6230.0
2020-10-27 14:20:00,87.9,87.96,87.87,87.92,9067.0,86.9152,86.9745,86.8855,86.935,9067.0
2020-10-27 14:25:00,87.96,88.16,87.94,88.09,7792.0,86.9745,87.1723,86.9547,87.103,7792.0
2020-10-27 14:30:00,88.09,88.13,87.98,88.04,10308.0,87.103,87.1426,86.9943,87.0536,10308.0
2020-10-27 14:35:00,88.05,88.14,88.01,88.01,7836.0,87.0635,87.1525,87.0239,87.0239,7836.0
2020-10-27 14:40:00,88.04,88.07,87.93,87.99,10584.0,87.0536,87.0833,86.9448,87.0042,10584.0
2020-10-27 14:45:00,87.95,88.0,87.87,88.0,11885.0,86.9646,87.0141,86.8855,87.0141,11885.0
2020-10-27 14:50:00,87.98,88.03,87.93,87.96,4550.0,86.9943,87.0437,86.9448,86.9745,4550.0
2020-10-27 14:55:00,87.96,87.96,87.88,87.95,8513.0,86.9745,86.9745,86.8954,86.9646,8513.0
2020-10-27 15:00:00,87.96,87.99,87.9,87.93,6208.0,86.9745,87.0042,86.9152,86.9448,6208.0
2020-10-27 15:05:00,87.94,87.94,87.7,87.71,16146.0,86.9547,86.9547,86.7174,86.7273,16146.0
2020-10-27 15:10:00,87.78,87.87,87.76,87.81,9263.0,86.7965,86.8855,86.7767,86.8262,9263.0
2020-10-27 15:15:00,87.79,87.85,87.7,87.72,10344.0,86.8064,86.8657,86.7174,86.7372,10344.0
2020-10-27 15:20:00,87.7,87.7,87.5,87.55,13736.0,86.7174,86.7174,86.5197,86.5691,13736.0
2020-10-27 15:25:00,87.56,87.72,87.47,87.72,16275.0,86.579,86.7372,86.49,86.7372,16275.0
2020-10-27 15:30:00,87.7,88.01,87.61,87.97,65495.0,86.7174,87.0239,86.6284,86.9844,65495.0
2020-10-27 15:35:00,87.96,88.19,87.96,88.09,25364.0,86.9745,87.2019,86.9745,87.103,25364.0
2020-10-27 15:40:00,88.1,88.12,87.87,87.92,10495.0,87.1129,87.1327,86.8855,86.935,10495.0
2020-10-27 15:45:00,87.92,87.99,87.82,87.91,19021.0,86.935,87.0042,86.8361,86.9251,19021.0
2020-10-27 15:50:00,87.9,88.03,87.77,87.91,33080.0,86.9152,87.0437,86.7866,86.9251,33080.0
2020-10-27 15:55:00,87.89,87.9,87.52,87.66,176843.0,86.9053,86.9152,86.5394,86.6779,176843.0
2020-10-28 09:30:00,85.98,86.13,85.49,85.69,46581.0,85.0167,85.165,84.5322,84.7299,46581.0
2020-10-28 09:35:00,85.71,85.77,85.53,85.62,12208.0,84.7497,84.809,84.5717,84.6607,12208.0
2020-10-28 09:40:00,85.68,86.27,85.57,86.27,9672.0,84.72,85.3034,84.6113,85.3034,9672.0
2020-10-28 09:45:00,86.29,86.65,86.01,86.05,21132.0,85.3232,85.6792,85.0464,85.0859,21132.0
2020-10-28 09:50:00,86.04,86.04,85.26,85.33,25133.0,85.076,85.076,84.3048,84.374,25133.0
2020-10-28 09:55:00,85.3,85.39,85.18,85.34,14538.0,84.3443,84.4333,84.2257,84.3839,14538.0
2020-10-28 10:00:00,85.34,85.41,84.97,85.04,22961.0,84.3839,84.4531,84.018,84.0872,22961.0
2020-10-28 10:05:00,85.03,85.16,84.95,85.02,35514.0,84.0773,84.2059,83.9982,84.0674,35514.0
2020-10-28 10:10:00,84.98,85.43,84.98,85.17,9194.0,84.0279,84.4729,84.0279,84.2158,9194.0
2020-10-28 10:15:00,85.14,85.38,85.07,85.09,9665.0,84.1861,84.4234,84.1169,84.1367,9665.0
2020-10-28 10:20:00,85.12,85.27,85.05,85.08,26773.0,84.1663,84.3146,84.0971,84.1268,26773.0
2020-10-28 10:25:00,85.09,85.19,84.93,85.02,30046.0,84.1367,84.2355,83.9785,84.0674,30046.0
2020-10-28 10:30:00,85.04,85.08,84.83,84.93,116020.0,84.0872,84.1268,83.8796,83.9785,116020.0
2020-10-28 10:35:00,84.91,85.03,84.68,85.02,32578.0,83.9587,84.0773,83.7313,84.0674,32578.0
2020-10-28 10:40:00,84.97,85.07,84.92,85.03,56266.0,84.018,84.1169,83.9686,84.0773,56266.0
2020-10-28 10:45:00,85.0,85.01,84.33,84.33,83976.0,84.0477,84.0576,83.3852,83.3852,83976.0
2020-10-28 10:50:00,84.27,84.49,83.95,84.4,18275.0,83.3258,83.5434,83.0094,83.4544,18275.0
2020-10-28 10:55:00,84.3,84.33,83.84,84.13,21507.0,83.3555,83.3852,82.9007,83.1874,21507.0
2020-10-28 11:00:00,84.01,84.34,83.91,84.34,24110.0,83.0688,83.3951,82.9699,83.3951,24110.0
2020-10-28 11:05:00,84.34,84.54,84.26,84.38,17715.0,83.3951,83.5928,83.316,83.4346,17715.0
2020-10-28 11:10:00,84.37,84.47,84.22,84.39,4913.0,83.4247,83.5236,83.2764,83.4445,4913.0
2020-10-28 11:15:00,84.47,84.59,84.27,84.55,11946.0,83.5236,83.6423,83.3258,83.6027,11946.0
2020-10-28 11:20:00,84.54,84.59,84.31,84.43,6686.0,83.5928,83.6423,83.3654,83.4841,6686.0
2020-10-28 11:25:00,84.43,84.49,84.32,84.49,4411.0,83.4841,83.5434,83.3753,83.5434,4411.0
2020-10-28 11:30:00,84.39,84.45,84.16,84.22,10059.0,83.4445,83.5038,83.2171,83.2764,10059.0
2020-10-28 11:35:00,84.35,84.45,84.23,84.38,6265.0,83.405,83.5038,83.2863,83.4346,6265.0
2020-10-28 11:40:00,84.37,84.82,84.31,84.7,13059.0,83.4247,83.8697,83.3654,83.751,13059.0
2020-10-28 11:45:00,84.68,85.3,84.67,85.26,108683.0,83.7313,84.3443,83.7214,84.3048,108683.0
2020-10-28 11:50:00,85.3,85.45,85.18,85.45,8633.0,84.3443,84.4926,84.2257,84.4926,8633.0
2020-10-28 11:55:00,85.45,85.72,85.39,85.47,11568.0,84.4926,84.7596,84.4333,84.5124,11568.0
2020-10-28 12:00:00,85.54,85.93,85.54,85.84,6205.0,84.5816,84.9672,84.5816,84.8783,6205.0
2020-10-28 12:05:00,85.83,86.15,85.8,86.02,6136.0,84.8684,85.1848,84.8387,85.0562,6136.0
2020-10-28 12:10:00,86.0,86.13,85.94,86.05,7390.0,85.0365,85.165,84.9771,85.0859,7390.0
2020-10-28 12:15:00,86.09,86.13,85.94,86.11,7142.0,85.1255,85.165,84.9771,85.1452,7142.0
2020-10-28 12:20:00,86.04,86.12,85.83,85.86,8456.0,85.076,85.1551,84.8684,84.898,8456.0
2020-10-28 12:25:00,85.89,85.94,85.64,85.73,6313.0,84.9277,84.9771,84.6805,84.7695,6313.0
2020-10-28 12:30:00,85.74,85.79,85.66,85.74,4013.0,84.7794,84.8288,84.7003,84.7794,4013.0
2020-10-28 12:35:00,85.71,85.79,85.27,85.27,5219.0,84.7497,84.8288,84.3146,84.3146,5219.0
2020-10-28 12:40:00,85.26,85.28,85.07,85.12,22926.0,84.3048,84.3245,84.1169,84.1663,22926.0
2020-10-28 12:45:00,85.13,85.19,85.03,85.13,9784.0,84.1762,84.2355,84.0773,84.1762,9784.0
2020-10-28 12:50:00,85.13,85.33,84.95,85.27,6206.0,84.1762,84.374,83.9982,84.3146,6206.0
2020-10-28 12:55:00,85.2,85.29,85.14,85.25,3166.0,84.2454,84.3344,84.1861,84.2949,3166.0
2020-10-28 13:00:00,85.23,85.27,84.95,85.13,59229.0,84.2751,84.3146,83.9982,84.1762,59229.0
2020-10-28 13:05:00,85.14,85.39,85.12,85.17,29078.0,84.1861,84.4333,84.1663,84.2158,29078.0
2020-10-28 13:10:00,85.19,85.21,84.78,84.82,7345.0,84.2355,84.2553,83.8301,83.8697,7345.0
2020-10-28 13:15:00,84.84,85.01,84.79,84.95,15833.0,83.8895,84.0576,83.84,83.9982,15833.0
2020-10-28 13:20:00,84.93,84.95,84.69,84.78,16187.0,83.9785,83.9982,83.7411,83.8301,16187.0
2020-10-28 13:25:00,84.82,85.09,84.82,85.05,7260.0,83.8697,84.1367,83.8697,84.0971,7260.0
2020-10-28 13:30:00,85.05,85.09,84.84,85.06,9244.0,84.0971,84.1367,83.8895,84.107,9244.0
2020-10-28 13:35:00,85.12,85.13,85.01,85.07,8221.0,84.1663,84.1762,84.0576,84.1169,8221.0
2020-10-28 13:40:00,85.06,85.07,84.87,85.04,14022.0,84.107,84.1169,83.9191,84.0872,14022.0
2020-10-28 13:45:00,85.03,85.18,85.0,85.17,7631.0,84.0773,84.2257,84.0477,84.2158,7631.0
2020-10-28 13:50:00,85.1,85.24,85.07,85.24,13415.0,84.1465,84.285,84.1169,84.285,13415.0
2020-10-28 13:55:00,85.22,85.34,85.18,85.31,6930.0,84.2652,84.3839,84.2257,84.3542,6930.0
2020-10-28 14:00:00,85.34,85.34,85.05,85.23,7929.0,84.3839,84.3839,84.0971,84.2751,7929.0
2020-10-28 14:05:00,85.2,85.32,85.15,85.17,6451.0,84.2454,84.3641,84.196,84.2158,6451.0
2020-10-28 14:10:00,85.18,85.2,85.03,85.05,15486.0,84.2257,84.2454,84.0773,84.0971,15486.0
2020-10-28 14:15:00,85.04,85.06,84.96,85.03,15367.0,84.0872,84.107,84.0081,84.0773,15367.0
2020-10-28 14:20:00,85.02,85.23,85.0,85.2,13682.0,84.0674,84.2751,84.0477,84.2454,13682.0
2020-10-28 14:25:00,85.21,85.24,85.08,85.1,11338.0,84.2553,84.285,84.1268,84.1465,11338.0
2020-10-28 14:30:00,85.13,85.14,84.94,84.98,9927.0,84.1762,84.1861,83.9883,84.0279,9927.0
2020-10-28 14:35:00,85.0,85.0,84.71,84.71,28388.0,84.0477,84.0477,83.7609,83.7609,28388.0
2020-10-28 14:40:00,84.75,84.87,84.71,84.71,18318.0,83.8005,83.9191,83.7609,83.7609,18318.0
2020-10-28 14:45:00,84.7,84.85,84.69,84.81,15610.0,83.751,83.8993,83.7411,83.8598,15610.0
2020-10-28 14:50:00,84.82,84.87,84.63,84.63,5978.0,83.8697,83.9191,83.6818,83.6818,5978.0
2020-10-28 14:55:00,84.65,85.11,84.65,85.03,7316.0,83.7016,84.1564,83.7016,84.0773,7316.0
2020-10-28 15:00:00,85.04,85.05,84.82,84.85,6091.0,84.0872,84.0971,83.8697,83.8993,6091.0
2020-10-28 15:05:00,84.83,84.85,84.64,84.69,24245.0,83.8796,83.8993,83.6917,83.7411,24245.0
2020-10-28 15:10:00,84.7,84.74,84.55,84.68,13522.0,83.751,83.7906,83.6027,83.7313,13522.0
2020-10-28 15:15:00,84.63,84.65,84.52,84.53,9366.0,83.6818,83.7016,83.573,83.5829,9366.0
2020-10-28 15:20:00,84.54,84.81,84.52,84.57,52054.0,83.5928,83.8598,83.573,83.6225,52054.0
2020-10-28 15:25:00,84.57,84.74,84.52,84.55,19565.0,83.6225,83.7906,83.573,83.6027,19565.0
2020-10-28 15:30:00,84.53,84.78,84.52,84.75,13649.0,83.5829,83.8301,83.573,83.8005,13649.0
2020-10-28 15:35:00,84.75,84.77,84.45,84.45,19867.0,83.8005,83.8202,83.5038,83.5038,19867.0
2020-10-28 15:40:00,84.47,84.5,84.33,84.35,16742.0,83.5236,83.5533,83.3852,83.405,16742.0
2020-10-28 15:45:00,84.39,84.49,84.23,84.3,30612.0,83.4445,83.5434,83.2863,83.3555,30612.0
2020-10-28 15:50:00,84.27,84.31,84.05,84.07,40786.0,83.3258,83.3654,83.1083,83.1281,40786.0
2020-10-28 15:55:00,84.11,84.16,83.89,84.03,116505.0,83.1676,83.2171,82.9501,83.0885,116505.0
2020-10-29 09:30:00,84.02,84.5,83.88,84.35,23232.0,83.0786,83.5533,82.9402,83.405,23232.0
2020-10-29 09:35:00,84.15,84.41,83.71,84.24,17351.0,83.2072,83.4643,82.7721,83.2962,17351.0
2020-10-29 09:40:00,84.1,84.1,83.62,83.94,9129.0,83.1578,83.1578,82.6831,82.9995,9129.0
2020-10-29 09:45:00,83.9,84.12,83.62,84.0,27023.0,82.96,83.1775,82.6831,83.0589,27023.0
2020-10-29 09:50:00,83.96,84.38,83.81,84.38,11916.0,83.0193,83.4346,82.871,83.4346,11916.0
2020-10-29 09:55:00,84.45,84.93,84.44,84.76,8618.0,83.5038,83.9785,83.4939,83.8104,8618.0
2020-10-29 10:00:00,84.73,84.79,84.46,84.64,11757.0,83.7807,83.84,83.5137,83.6917,11757.0
2020-10-29 10:05:00,84.62,84.68,84.34,84.5,18776.0,83.6719,83.7313,83.3951,83.5533,18776.0
2020-10-29 10:10:00,84.48,84.93,84.39,84.54,29748.0,83.5335,83.9785,83.4445,83.5928,29748.0
2020-10-29 10:15:00,84.58,85.2,84.58,85.2,10296.0,83.6324,84.2454,83.6324,84.2454,10296.0
2020-10-29 10:20:00,85.2,85.32,85.1,85.29,10379.0,84.2454,84.3641,84.1465,84.3344,10379.0
2020-10-29 10:25:00,85.4,85.86,85.35,85.79,16252.0,84.4432,84.898,84.3937,84.8288,16252.0
2020-10-29 10:30:00,85.85,86.65,85.81,86.34,68839.0,84.8881,85.6792,84.8486,85.3727,68839.0
2020-10-29 10:35:00,86.3,86.71,86.28,86.71,16196.0,85.3331,85.7385,85.3133,85.7385,16196.0
2020-10-29 10:40:00,86.68,87.0,86.53,86.9,32965.0,85.7088,86.0253,85.5605,85.9264,32965.0
2020-10-29 10:45:00,86.88,86.95,86.74,86.89,32394.0,85.9066,85.9758,85.7682,85.9165,32394.0
2020-10-29 10:50:00,86.97,87.29,86.35,86.46,34144.0,85.9956,86.312,85.3825,85.4913,34144.0
2020-10-29 10:55:00,86.44,86.44,86.08,86.16,9063.0,85.4715,85.4715,85.1156,85.1947,9063.0
2020-10-29 11:00:00,86.17,86.24,85.82,86.02,36690.0,85.2046,85.2738,84.8585,85.0562,36690.0
2020-10-29 11:05:00,85.97,86.17,85.88,86.02,27567.0,85.0068,85.2046,84.9178,85.0562,27567.0
2020-10-29 11:10:00,85.96,86.32,85.96,86.28,10839.0,84.9969,85.3529,84.9969,85.3133,10839.0
2020-10-29 11:15:00,86.23,86.31,86.1,86.21,10635.0,85.2639,85.343,85.1353,85.2441,10635.0
2020-10-29 11:20:00,86.2,86.31,86.16,86.2,10138.0,85.2342,85.343,85.1947,85.2342,10138.0
2020-10-29 11:25:00,86.19,86.34,85.97,85.97,12394.0,85.2243,85.3727,85.0068,85.0068,12394.0
2020-10-29 11:30:00,86.02,86.04,85.72,85.8,12129.0,85.0562,85.076,84.7596,84.8387,12129.0
2020-10-29 11:35:00,85.75,85.87,85.72,85.87,5569.0,84.7893,84.9079,84.7596,84.9079,5569.0
2020-10-29 11:40:00,85.89,85.98,85.6,85.6,7832.0,84.9277,85.0167,84.6409,84.6409,7832.0
2020-10-29 11:45:00,85.57,85.57,85.31,85.31,32439.0,84.6113,84.6113,84.3542,84.3542,32439.0
2020-10-29 11:50:00,85.29,85.44,85.23,85.34,38987.0,84.3344,84.4827,84.2751,84.3839,38987.0
2020-10-29 11:55:00,85.34,85.45,85.05,85.21,12626.0,84.3839,84.4926,84.0971,84.2553,12626.0
2020-10-29 12:00:00,85.22,85.27,85.13,85.16,5866.0,84.2652,84.3146,84.1762,84.2059,5866.0
2020-10-29 12:05:00,85.19,85.33,85.12,85.12,7093.0,84.2355,84.374,84.1663,84.1663,7093.0
2020-10-29 12:10:00,85.09,85.21,85.05,85.21,4388.0,84.1367,84.2553,84.0971,84.2553,4388.0
2020-10-29 12:15:00,85.25,85.51,85.24,85.43,24713.0,84.2949,84.552,84.285,84.4729,24713.0
2020-10-29 12:20:00,85.41,85.49,85.34,85.39,5606.0,84.4531,84.5322,84.3839,84.4333,5606.0
2020-10-29 12:25:00,85.47,85.66,85.47,85.56,8357.0,84.5124,84.7003,84.5124,84.6014,8357.0
2020-10-29 12:30:00,85.54,85.58,85.48,85.53,4740.0,84.5816,84.6212,84.5223,84.5717,4740.0
2020-10-29 12:35:00,85.52,85.7,85.5,85.63,7358.0,84.5618,84.7398,84.5421,84.6706,7358.0
2020-10-29 12:40:00,85.61,85.63,85.56,85.57,5356.0,84.6508,84.6706,84.6014,84.6113,5356.0
2020-10-29 12:45:00,85.55,85.58,85.37,85.38,7389.0,84.5915,84.6212,84.4135,84.4234,7389.0
2020-10-29 12:50:00,85.4,85.41,85.33,85.33,7200.0,84.4432,84.4531,84.374,84.374,7200.0
2020-10-29 12:55:00,85.31,85.31,85.21,85.26,5568.0,84.3542,84.3542,84.2553,84.3048,5568.0
2020-10-29 13:00:00,85.29,85.37,85.28,85.3,4567.0,84.3344,84.4135,84.3245,84.3443,4567.0
2020-10-29 13:05:00,85.31,85.31,84.92,84.97,19360.0,84.3542,84.3542,83.9686,84.018,19360.0
2020-10-29 13:10:00,84.95,85.03,84.92,84.99,30378.0,83.9982,84.0773,83.9686,84.0378,30378.0
2020-10-29 13:15:00,85.01,85.04,84.9,85.0,9523.0,84.0576,84.0872,83.9488,84.0477,9523.0
2020-10-29 13:20:00,85.01,85.38,84.97,85.38,16480.0,84.0576,84.4234,84.018,84.4234,16480.0
2020-10-29 13:25:00,85.36,85.49,85.33,85.48,5057.0,84.4036,84.5322,84.374,84.5223,5057.0
2020-10-29 13:30:00,85.5,85.72,85.47,85.68,8961.0,84.5421,84.7596,84.5124,84.72,8961.0
2020-10-29 13:35:00,85.67,85.69,85.54,85.6,9630.0,84.7102,84.7299,84.5816,84.6409,9630.0
2020-10-29 13:40:00,85.6,85.78,85.6,85.76,2391.0,84.6409,84.8189,84.6409,84.7992,2391.0
2020-10-29 13:45:00,85.72,85.84,85.72,85.81,7343.0,84.7596,84.8783,84.7596,84.8486,7343.0
2020-10-29 13:50:00,85.78,86.0,85.77,86.0,9081.0,84.8189,85.0365,84.809,85.0365,9081.0
2020-10-29 13:55:00,86.04,86.2,86.0,86.18,5629.0,85.076,85.2342,85.0365,85.2144,5629.0
2020-10-29 14:00:00,86.16,86.55,86.16,86.55,13385.0,85.1947,85.5803,85.1947,85.5803,13385.0
2020-10-29 14:05:00,86.56,86.83,86.52,86.65,27785.0,85.5902,85.8572,85.5506,85.6792,27785.0
2020-10-29 14:10:00,86.63,86.67,86.51,86.67,8334.0,85.6594,85.699,85.5408,85.699,8334.0
2020-10-29 14:15:00,86.69,86.96,86.68,86.95,20800.0,85.7187,85.9857,85.7088,85.9758,20800.0
2020-10-29 14:20:00,86.93,86.94,86.71,86.85,19898.0,85.956,85.9659,85.7385,85.8769,19898.0
2020-10-29 14:25:00,86.83,86.96,86.76,86.88,16108.0,85.8572,85.9857,85.7879,85.9066,16108.0
2020-10-29 14:30:00,86.87,86.91,86.75,86.91,8698.0,85.8967,85.9363,85.7781,85.9363,8698.0
2020-10-29 14:35:00,86.89,86.91,86.65,86.7,20914.0,85.9165,85.9363,85.6792,85.7286,20914.0
2020-10-29 14:40:00,86.75,86.89,86.75,86.75,9552.0,85.7781,85.9165,85.7781,85.7781,9552.0
2020-10-29 14:45:00,86.76,86.79,86.51,86.52,11202.0,85.7879,85.8176,85.5408,85.5506,11202.0
2020-10-29 14:50:00,86.52,86.77,86.52,86.77,8565.0,85.5506,85.7978,85.5506,85.7978,8565.0
2020-10-29 14:55:00,86.76,86.84,86.71,86.79,10750.0,85.7879,85.8671,85.7385,85.8176,10750.0
2020-10-29 15:00:00,86.79,86.9,86.74,86.9,11051.0,85.8176,85.9264,85.7682,85.9264,11051.0
2020-10-29 15:05:00,86.93,87.0,86.79,86.81,11166.0,85.956,86.0253,85.8176,85.8374,11166.0
2020-10-29 15:10:00,86.8,86.81,86.53,86.59,12273.0,85.8275,85.8374,85.5605,85.6199,12273.0
2020-10-29 15:15:00,86.57,86.59,86.3,86.5,9096.0,85.6001,85.6199,85.3331,85.5309,9096.0
2020-10-29 15:20:00,86.49,86.78,86.47,86.77,13154.0,85.521,85.8077,85.5012,85.7978,13154.0
2020-10-29 15:25:00,86.73,86.89,86.68,86.89,18034.0,85.7583,85.9165,85.7088,85.9165,18034.0
2020-10-29 15:30:00,86.88,87.07,86.85,87.06,16979.0,85.9066,86.0945,85.8769,86.0846,16979.0
2020-10-29 15:35:00,87.05,87.11,86.99,87.06,31090.0,86.0747,86.134,86.0154,86.0846,31090.0
2020-10-29 15:40:00,87.05,87.09,86.95,87.01,25648.0,86.0747,86.1143,85.9758,86.0351,25648.0
2020-10-29 15:45:00,87.04,87.28,87.01,87.17,48618.0,86.0648,86.3021,86.0351,86.1934,48618.0
2020-10-29 15:50:00,87.18,87.45,87.14,87.29,69601.0,86.2032,86.4702,86.1637,86.312,69601.0
2020-10-29 15:55:00,87.31,87.31,86.51,86.53,274630.0,86.3318,86.3318,85.5408,85.5605,274630.0
2020-10-30 09:30:00,85.76,87.25,85.76,86.91,24738.0,84.7992,86.2725,84.7992,85.9363,24738.0
2020-10-30 09:35:00,86.78,86.81,85.85,86.48,19330.0,85.8077,85.8374,84.8881,85.5111,19330.0
2020-10-30 09:40:00,86.48,86.48,85.78,85.8,10294.0,85.5111,85.5111,84.8189,84.8387,10294.0
2020-10-30 09:45:00,85.65,86.14,85.49,85.49,12865.0,84.6904,85.1749,84.5322,84.5322,12865.0
2020-10-30 09:50:00,85.53,86.35,85.34,86.05,13667.0,84.5717,85.3825,84.3839,85.0859,13667.0
2020-10-30 09:55:00,86.19,86.66,86.08,86.55,13408.0,85.2243,85.6891,85.1156,85.5803,13408.0
2020-10-30 10:00:00,86.46,86.82,86.38,86.6,10298.0,85.4913,85.8473,85.4122,85.6297,10298.0
2020-10-30 10:05:00,86.49,86.99,86.38,86.89,8664.0,85.521,86.0154,85.4122,85.9165,8664.0
2020-10-30 10:10:00,86.91,86.91,86.06,86.19,11949.0,85.9363,85.9363,85.0958,85.2243,11949.0
2020-10-30 10:15:00,86.14,86.46,86.08,86.38,19148.0,85.1749,85.4913,85.1156,85.4122,19148.0
2020-10-30 10:20:00,86.39,86.39,86.08,86.18,16067.0,85.4221,85.4221,85.1156,85.2144,16067.0
2020-10-30 10:25:00,86.09,86.09,85.45,85.59,15877.0,85.1255,85.1255,84.4926,84.6311,15877.0
2020-10-30 10:30:00,85.6,85.7,85.37,85.6,17443.0,84.6409,84.7398,84.4135,84.6409,17443.0
2020-10-30 10:35:00,85.51,85.92,85.49,85.88,10681.0,84.552,84.9574,84.5322,84.9178,10681.0
2020-10-30 10:40:00,85.81,85.81,85.27,85.36,26971.0,84.8486,84.8486,84.3146,84.4036,26971.0
2020-10-30 10:45:00,85.35,85.36,85.04,85.06,15844.0,84.3937,84.4036,84.0872,84.107,15844.0
2020-10-30 10:50:00,85.09,85.41,84.93,85.0,62567.0,84.1367,84.4531,83.9785,84.0477,62567.0
2020-10-30 10:55:00,85.06,85.28,84.78,84.93,39568.0,84.107,84.3245,83.8301,83.9785,39568.0
2020-10-30 11:00:00,84.97,85.56,84.95,85.55,21185.0,84.018,84.6014,83.9982,84.5915,21185.0
2020-10-30 11:05:00,85.55,85.73,85.36,85.45,22032.0,84.5915,84.7695,84.4036,84.4926,22032.0
2020-10-30 11:10:00,85.47,86.34,85.47,86.34,16030.0,84.5124,85.3727,84.5124,85.3727,16030.0
2020-10-30 11:15:00,86.26,86.27,86.03,86.14,10046.0,85.2936,85.3034,85.0661,85.1749,10046.0
2020-10-30 11:20:00,86.17,86.44,85.99,86.37,15418.0,85.2046,85.4715,85.0266,85.4023,15418.0
2020-10-30 11:25:00,86.42,86.58,86.29,86.34,34507.0,85.4518,85.61,85.3232,85.3727,34507.0
2020-10-30 11:30:00,86.31,86.54,86.3,86.38,27697.0,85.343,85.5704,85.3331,85.4122,27697.0
2020-10-30 11:35:00,86.38,86.57,86.34,86.47,10909.0,85.4122,85.6001,85.3727,85.5012,10909.0
2020-10-30 11:40:00,86.43,86.47,86.26,86.27,24062.0,85.4616,85.5012,85.2936,85.3034,24062.0
2020-10-30 11:45:00,86.27,86.67,86.22,86.63,20175.0,85.3034,85.699,85.254,85.6594,20175.0
2020-10-30 11:50:00,86.59,86.74,86.52,86.68,10697.0,85.6199,85.7682,85.5506,85.7088,10697.0
2020-10-30 11:55:00,86.72,86.78,86.52,86.7,8062.0,85.7484,85.8077,85.5506,85.7286,8062.0
2020-10-30 12:00:00,86.7,87.13,86.7,87.13,6912.0,85.7286,86.1538,85.7286,86.1538,6912.0
2020-10-30 12:05:00,87.06,87.14,86.92,87.03,6857.0,86.0846,86.1637,85.9462,86.0549,6857.0
2020-10-30 12:10:00,87.0,87.0,86.86,86.86,5538.0,86.0253,86.0253,85.8868,85.8868,5538.0
2020-10-30 12:15:00,86.86,86.98,86.77,86.95,17313.0,85.8868,86.0055,85.7978,85.9758,17313.0
2020-10-30 12:20:00,86.99,86.99,86.76,86.76,33381.0,86.0154,86.0154,85.7879,85.7879,33381.0
2020-10-30 12:25:00,86.75,86.81,86.58,86.81,6962.0,85.7781,85.8374,85.61,85.8374,6962.0
2020-10-30 12:30:00,86.78,86.78,86.52,86.58,5958.0,85.8077,85.8077,85.5506,85.61,5958.0
2020-10-30 12:35:00,86.61,86.69,86.48,86.61,10025.0,85.6396,85.7187,85.5111,85.6396,10025.0
2020-10-30 12:40:00,86.63,86.67,86.55,86.61,3808.0,85.6594,85.699,85.5803,85.6396,3808.0
2020-10-30 12:45:00,86.59,86.76,86.55,86.76,4178.0,85.6199,85.7879,85.5803,85.7879,4178.0
2020-10-30 12:50:00,86.73,86.73,86.49,86.53,6713.0,85.7583,85.7583,85.521,85.5605,6713.0
2020-10-30 12:55:00,86.53,86.76,86.53,86.63,6376.0,85.5605,85.7879,85.5605,85.6594,6376.0
2020-10-30 13:00:00,86.6,86.75,86.53,86.71,6835.0,85.6297,85.7781,85.5605,85.7385,6835.0
2020-10-30 13:05:00,86.7,86.71,86.55,86.57,3554.0,85.7286,85.7385,85.5803,85.6001,3554.0
2020-10-30 13:10:00,86.59,86.67,86.55,86.67,5276.0,85.6199,85.699,85.5803,85.699,5276.0
2020-10-30 13:15:00,86.63,86.63,86.43,86.53,6496.0,85.6594,85.6594,85.4616,85.5605,6496.0
2020-10-30 13:20:00,86.51,86.64,86.44,86.63,2653.0,85.5408,85.6693,85.4715,85.6594,2653.0
2020-10-30 13:25:00,86.61,86.64,86.39,86.56,24344.0,85.6396,85.6693,85.4221,85.5902,24344.0
2020-10-30 13:30:00,86.54,86.54,86.26,86.27,5366.0,85.5704,85.5704,85.2936,85.3034,5366.0
2020-10-30 13:35:00,86.31,86.32,86.01,86.14,6531.0,85.343,85.3529,85.0464,85.1749,6531.0
2020-10-30 13:40:00,86.22,86.47,86.22,86.44,5423.0,85.254,85.5012,85.254,85.4715,5423.0
2020-10-30 13:45:00,86.41,87.03,86.27,86.94,28553.0,85.4419,86.0549,85.3034,85.9659,28553.0
2020-10-30 13:50:00,86.95,87.09,86.75,86.98,14259.0,85.9758,86.1143,85.7781,86.0055,14259.0
2020-10-30 13:55:00,86.98,87.48,86.98,87.42,34038.0,86.0055,86.4999,86.0055,86.4406,34038.0
2020-10-30 14:00:00,87.43,87.79,87.37,87.69,11533.0,86.4504,86.8064,86.3911,86.7075,11533.0
2020-10-30 14:05:00,87.65,88.0,87.55,87.93,54264.0,86.668,87.0141,86.5691,86.9448,54264.0
2020-10-30 14:10:00,88.0,88.08,87.43,87.44,24448.0,87.0141,87.0932,86.4504,86.4603,24448.0
2020-10-30 14:15:00,87.44,87.88,87.32,87.84,14346.0,86.4603,86.8954,86.3417,86.8558,14346.0
2020-10-30 14:20:00,87.88,87.94,87.54,87.57,29827.0,86.8954,86.9547,86.5592,86.5889,29827.0
2020-10-30 14:25:00,87.42,87.53,87.22,87.3,14109.0,86.4406,86.5493,86.2428,86.3219,14109.0
2020-10-30 14:30:00,87.27,87.4,87.1,87.25,16173.0,86.2922,86.4208,86.1241,86.2725,16173.0
2020-10-30 14:35:00,87.25,87.49,87.12,87.33,6734.0,86.2725,86.5098,86.1439,86.3516,6734.0
2020-10-30 14:40:00,87.27,87.28,87.01,87.06,7784.0,86.2922,86.3021,86.0351,86.0846,7784.0
2020-10-30 14:45:00,87.1,87.39,86.96,87.33,8535.0,86.1241,86.4109,85.9857,86.3516,8535.0
2020-10-30 14:50:00,87.33,87.34,87.19,87.27,8884.0,86.3516,86.3615,86.2131,86.2922,8884.0
2020-10-30 14:55:00,87.22,87.44,87.22,87.23,10672.0,86.2428,86.4603,86.2428,86.2527,10672.0
2020-10-30 15:00:00,87.19,87.28,87.05,87.17,11016.0,86.2131,86.3021,86.0747,86.1934,11016.0
2020-10-30 15:05:00,87.18,87.29,87.04,87.06,8646.0,86.2032,86.312,86.0648,86.0846,8646.0
2020-10-30 15:10:00,87.12,87.39,87.12,87.39,9112.0,86.1439,86.4109,86.1439,86.4109,9112.0
2020-10-30 15:15:00,87.34,87.76,87.33,87.72,59413.0,86.3615,86.7767,86.3516,86.7372,59413.0
2020-10-30 15:20:00,87.74,87.87,87.65,87.84,49407.0,86.757,86.8855,86.668,86.8558,49407.0
2020-10-30 15:25:00,87.79,87.87,87.62,87.66,46396.0,86.8064,86.8855,86.6383,86.6779,46396.0
2020-10-30 15:30:00,87.64,87.67,87.28,87.39,20716.0,86.6581,86.6878,86.3021,86.4109,20716.0
2020-10-30 15:35:00,87.34,87.36,87.1,87.31,16190.0,86.3615,86.3812,86.1241,86.3318,16190.0
2020-10-30 15:40:00,87.34,87.61,87.25,87.61,36805.0,86.3615,86.6284,86.2725,86.6284,36805.0
2020-10-30 15:45:00,87.61,87.65,87.24,87.28,37315.0,86.6284,86.668,86.2626,86.3021,37315.0
2020-10-30 15:50:00,87.27,87.54,87.23,87.41,53833.0,86.2922,86.5592,86.2527,86.4307,53833.0
2020-10-30 15:55:00,87.37,87.85,87.31,87.81,112686.0,86.3911,86.8657,86.3318,86.8262,112686.0
2020-11-02 09:30:00,88.0,88.1,87.1,87.53,35581.0,87.0141,87.1129,86.1241,86.5493,35581.0
2020-11-02 09:35:00,87.77,87.91,87.27,87.28,15471.0,86.7866,86.9251,86.2922,86.3021,15471.0
2020-11-02 09:40:00,87.32,87.32,86.52,86.58,13365.0,86.3417,86.3417,85.5506,85.61,13365.0
2020-11-02 09:45:00,86.65,87.0,86.59,86.95,64054.0,85.6792,86.0253,85.6199,85.9758,64054.0
2020-11-02 09:50:00,86.95,87.08,86.7,86.97,47656.0,85.9758,86.1044,85.7286,85.9956,47656.0
2020-11-02 09:55:00,86.96,87.2,86.55,87.05,13536.0,85.9857,86.223,85.5803,86.0747,13536.0
2020-11-02 10:00:00,87.11,87.8,87.09,87.75,17724.0,86.134,86.8163,86.1143,86.7669,17724.0
2020-11-02 10:05:00,87.69,88.08,87.64,88.06,17581.0,86.7075,87.0932,86.6581,87.0734,17581.0
2020-11-02 10:10:00,87.94,88.37,87.9,88.37,17422.0,86.9547,87.3799,86.9152,87.3799,17422.0
2020-11-02 10:15:00,88.32,88.51,87.91,88.51,14162.0,87.3305,87.5183,86.9251,87.5183,14162.0
2020-11-02 10:20:00,88.43,88.43,88.04,88.4,17860.0,87.4392,87.4392,87.0536,87.4096,17860.0
2020-11-02 10:25:00,88.35,88.4,87.89,87.89,11252.0,87.3601,87.4096,86.9053,86.9053,11252.0
2020-11-02 10:30:00,87.95,88.08,87.75,87.77,33285.0,86.9646,87.0932,86.7669,86.7866,33285.0
2020-11-02 10:35:00,87.79,87.79,87.28,87.34,26790.0,86.8064,86.8064,86.3021,86.3615,26790.0
2020-11-02 10:40:00,87.31,87.39,87.08,87.23,58955.0,86.3318,86.4109,86.1044,86.2527,58955.0
2020-11-02 10:45:00,87.24,87.34,86.97,87.03,14953.0,86.2626,86.3615,85.9956,86.0549,14953.0
2020-11-02 10:50:00,87.03,87.21,86.94,87.0,16713.0,86.0549,86.2329,85.9659,86.0253,16713.0
2020-11-02 10:55:00,87.0,87.15,86.98,87.13,14232.0,86.0253,86.1736,86.0055,86.1538,14232.0
2020-11-02 11:00:00,87.08,87.11,86.72,86.91,22593.0,86.1044,86.134,85.7484,85.9363,22593.0
2020-11-02 11:05:00,86.92,87.36,86.91,87.3,15037.0,85.9462,86.3812,85.9363,86.3219,15037.0
2020-11-02 11:10:00,87.33,87.33,87.03,87.19,15352.0,86.3516,86.3516,86.0549,86.2131,15352.0
2020-11-02 11:15:00,87.14,87.24,87.06,87.18,13653.0,86.1637,86.2626,86.0846,86.2032,13653.0
2020-11-02 11:20:00,87.14,87.29,86.95,87.23,19251.0,86.1637,86.312,85.9758,86.2527,19251.0
2020-11-02 11:25:00,87.29,87.52,87.29,87.35,11186.0,86.312,86.5394,86.312,86.3713,11186.0
2020-11-02 11:30:00,87.37,87.57,87.28,87.37,14565.0,86.3911,86.5889,86.3021,86.3911,14565.0
2020-11-02 11:35:00,87.38,87.47,87.3,87.38,9883.0,86.401,86.49,86.3219,86.401,9883.0
2020-11-02 11:40:00,87.45,87.59,87.39,87.55,21016.0,86.4702,86.6086,86.4109,86.5691,21016.0
2020-11-02 11:45:00,87.52,87.52,87.33,87.48,17736.0,86.5394,86.5394,86.3516,86.4999,17736.0
2020-11-02 11:50:00,87.44,87.52,87.31,87.48,18406.0,86.4603,86.5394,86.3318,86.4999,18406.0
2020-11-02 11:55:00,87.48,87.51,87.37,87.42,10470.0,86.4999,86.5295,86.3911,86.4406,10470.0
2020-11-02 12:00:00,87.4,87.54,87.38,87.44,14392.0,86.4208,86.5592,86.401,86.4603,14392.0
2020-11-02 12:05:00,87.46,87.81,87.41,87.76,14238.0,86.4801,86.8262,86.4307,86.7767,14238.0
2020-11-02 12:10:00,87.77,87.81,87.6,87.73,5268.0,86.7866,86.8262,86.6185,86.7471,5268.0
2020-11-02 12:15:00,87.78,87.82,87.53,87.63,9928.0,86.7965,86.8361,86.5493,86.6482,9928.0
2020-11-02 12:20:00,87.68,87.72,87.51,87.7,24412.0,86.6976,86.7372,86.5295,86.7174,24412.0
2020-11-02 12:25:00,87.7,87.85,87.64,87.85,4805.0,86.7174,86.8657,86.6581,86.8657,4805.0
2020-11-02 12:30:00,87.87,87.9,87.52,87.58,5796.0,86.8855,86.9152,86.5394,86.5988,5796.0
2020-11-02 12:35:00,87.65,87.71,87.42,87.42,9498.0,86.668,86.7273,86.4406,86.4406,9498.0
2020-11-02 12:40:00,87.42,87.45,87.05,87.11,12960.0,86.4406,86.4702,86.0747,86.134,12960.0
2020-11-02 12:45:00,87.15,87.15,86.73,86.73,18359.0,86.1736,86.1736,85.7583,85.7583,18359.0
2020-11-02 12:50:00,86.73,87.05,86.65,86.99,32261.0,85.7583,86.0747,85.6792,86.0154,32261.0
2020-11-02 12:55:00,86.98,87.17,86.91,87.17,9859.0,86.0055,86.1934,85.9363,86.1934,9859.0
2020-11-02 13:00:00,87.16,87.24,86.99,87.16,9094.0,86.1835,86.2626,86.0154,86.1835,9094.0
2020-11-02 13:05:00,87.16,87.31,87.08,87.26,6119.0,86.1835,86.3318,86.1044,86.2823,6119.0
2020-11-02 13:10:00,87.26,87.26,86.99,87.06,9613.0,86.2823,86.2823,86.0154,86.0846,9613.0
2020-11-02 13:15:00,87.06,87.12,86.94,86.98,8091.0,86.0846,86.1439,85.9659,86.0055,8091.0
2020-11-02 13:20:00,86.98,87.06,86.88,86.98,15259.0,86.0055,86.0846,85.9066,86.0055,15259.0
2020-11-02 13:25:00,86.98,87.0,86.83,87.0,9452.0,86.0055,86.0253,85.8572,86.0253,9452.0
2020-11-02 13:30:00,86.97,87.28,86.96,87.28,9871.0,85.9956,86.3021,85.9857,86.3021,9871.0
2020-11-02 13:35:00,87.29,87.38,87.1,87.1,8678.0,86.312,86.401,86.1241,86.1241,8678.0
2020-11-02 13:40:00,87.14,87.24,87.14,87.19,9209.0,86.1637,86.2626,86.1637,86.2131,9209.0
2020-11-02 13:45:00,87.2,87.34,87.12,87.22,10678.0,86.223,86.3615,86.1439,86.2428,10678.0
2020-11-02 13:50:00,87.21,87.21,86.81,86.95,8920.0,86.2329,86.2329,85.8374,85.9758,8920.0
2020-11-02 13:55:00,86.96,86.96,86.7,86.83,10942.0,85.9857,85.9857,85.7286,85.8572,10942.0
2020-11-02 14:00:00,86.77,87.0,86.77,86.9,10682.0,85.7978,86.0253,85.7978,85.9264,10682.0
2020-11-02 14:05:00,86.88,87.11,86.87,87.05,12085.0,85.9066,86.134,85.8967,86.0747,12085.0
2020-11-02 14:10:00,87.06,87.11,86.97,87.05,8527.0,86.0846,86.134,85.9956,86.0747,8527.0
2020-11-02 14:15:00,86.98,87.19,86.95,87.17,11255.0,86.0055,86.2131,85.9758,86.1934,11255.0
2020-11-02 14:20:00,87.17,87.55,87.09,87.54,10121.0,86.1934,86.5691,86.1143,86.5592,10121.0
2020-11-02 14:25:00,87.53,87.58,87.36,87.48,13236.0,86.5493,86.5988,86.3812,86.4999,13236.0
2020-11-02 14:30:00,87.53,87.61,87.38,87.38,30701.0,86.5493,86.6284,86.401,86.401,30701.0
2020-11-02 14:35:00,87.43,87.6,87.4,87.53,10934.0,86.4504,86.6185,86.4208,86.5493,10934.0
2020-11-02 14:40:00,87.54,87.69,87.48,87.69,20800.0,86.5592,86.7075,86.4999,86.7075,20800.0
2020-11-02 14:45:00,87.77,87.96,87.76,87.79,7883.0,86.7866,86.9745,86.7767,86.8064,7883.0
2020-11-02 14:50:00,87.82,87.91,87.75,87.79,8970.0,86.8361,86.9251,86.7669,86.8064,8970.0
2020-11-02 14:55:00,87.71,87.89,87.61,87.86,7167.0,86.7273,86.9053,86.6284,86.8756,7167.0
2020-11-02 15:00:00,87.83,88.0,87.72,87.72,12329.0,86.846,87.0141,86.7372,86.7372,12329.0
2020-11-02 15:05:00,87.71,87.83,87.63,87.83,5880.0,86.7273,86.846,86.6482,86.846,5880.0
2020-11-02 15:10:00,87.83,88.01,87.82,87.92,13392.0,86.846,87.0239,86.8361,86.935,13392.0
2020-11-02 15:15:00,87.93,88.12,87.91,88.06,14040.0,86.9448,87.1327,86.9251,87.0734,14040.0
2020-11-02 15:20:00,88.04,88.08,87.98,87.98,19183.0,87.0536,87.0932,86.9943,86.9943,19183.0
2020-11-02 15:25:00,88.02,88.04,87.95,87.99,8127.0,87.0338,87.0536,86.9646,87.0042,8127.0
2020-11-02 15:30:00,88.0,88.12,87.85,87.87,20480.0,87.0141,87.1327,86.8657,86.8855,20480.0
2020-11-02 15:35:00,87.87,87.88,87.7,87.8,15905.0,86.8855,86.8954,86.7174,86.8163,15905.0
2020-11-02 15:40:00,87.79,87.87,87.6,87.7,21091.0,86.8064,86.8855,86.6185,86.7174,21091.0
2020-11-02 15:45:00,87.67,88.03,87.6,87.92,25410.0,86.6878,87.0437,86.6185,86.935,25410.0
2020-11-02 15:50:00,87.97,88.07,87.81,88.06,37019.0,86.9844,87.0833,86.8262,87.0734,37019.0
2020-11-02 15:55:00,88.02,88.1,87.77,87.98,103557.0,87.0338,87.1129,86.7866,86.9943,103557.0
2020-11-03 09:30:00,88.75,89.33,88.75,89.28,22622.0,87.7557,88.3292,87.7557,88.2797,22622.0
2020-11-03 09:35:00,89.16,89.42,89.08,89.08,5853.0,88.1611,88.4181,88.082,88.082,5853.0
2020-11-03 09:40:00,89.19,89.42,89.08,89.21,34463.0,88.1907,88.4181,88.082,88.2105,34463.0
2020-11-03 09:45:00,89.23,89.99,89.18,89.86,28674.0,88.2303,88.9818,88.1808,88.8532,28674.0
2020-11-03 09:50:00,89.95,90.08,89.82,90.02,14019.0,88.9422,89.0708,88.8137,89.0114,14019.0
2020-11-03 09:55:00,89.98,90.54,89.85,90.48,18091.0,88.9719,89.5256,88.8433,89.4663,18091.0
2020-11-03 10:00:00,90.48,90.62,90.05,90.44,34171.0,89.4663,89.6047,89.0411,89.4267,34171.0
2020-11-03 10:05:00,90.46,90.58,90.11,90.11,15059.0,89.4465,89.5652,89.1004,89.1004,15059.0
2020-11-03 10:10:00,90.11,90.11,89.73,89.95,11452.0,89.1004,89.1004,88.7247,88.9422,11452.0
2020-11-03 10:15:00,89.95,90.14,89.93,90.01,11587.0,88.9422,89.1301,88.9224,89.0015,11587.0
2020-11-03 10:20:00,90.0,90.43,89.98,90.32,15220.0,88.9916,89.4168,88.9719,89.3081,15220.0
2020-11-03 10:25:00,90.41,90.55,90.15,90.47,13084.0,89.3971,89.5355,89.14,89.4564,13084.0
2020-11-03 10:30:00,90.42,90.55,90.24,90.33,10003.0,89.4069,89.5355,89.229,89.318,10003.0
2020-11-03 10:35:00,90.39,90.39,90.0,90.07,20025.0,89.3773,89.3773,88.9916,89.0609,20025.0
2020-11-03 10:40:00,90.1,90.18,89.92,90.0,25976.0,89.0905,89.1696,88.9125,88.9916,25976.0
2020-11-03 10:45:00,90.01,90.35,89.95,90.0,28579.0,89.0015,89.3377,88.9422,88.9916,28579.0
2020-11-03 10:50:00,90.08,90.27,90.02,90.27,6940.0,89.0708,89.2586,89.0114,89.2586,6940.0
2020-11-03 10:55:00,90.34,90.64,90.27,90.61,8187.0,89.3278,89.6245,89.2586,89.5948,8187.0
2020-11-03 11:00:00,90.67,90.79,90.5,90.65,9382.0,89.6541,89.7728,89.486,89.6344,9382.0
2020-11-03 11:05:00,90.72,90.73,90.34,90.43,16363.0,89.7036,89.7135,89.3278,89.4168,16363.0
2020-11-03 11:10:00,90.43,90.54,90.35,90.48,11596.0,89.4168,89.5256,89.3377,89.4663,11596.0
2020-11-03 11:15:00,90.47,90.55,90.19,90.45,12731.0,89.4564,89.5355,89.1795,89.4366,12731.0
2020-11-03 11:20:00,90.48,90.48,90.1,90.16,12810.0,89.4663,89.4663,89.0905,89.1499,12810.0
2020-11-03 11:25:00,90.2,90.2,89.87,89.97,10019.0,89.1894,89.1894,88.8631,88.962,10019.0
2020-11-03 11:30:00,90.05,90.1,89.92,90.05,4467.0,89.0411,89.0905,88.9125,89.0411,4467.0
2020-11-03 11:35:00,90.04,90.13,89.85,89.85,3920.0,89.0312,89.1202,88.8433,88.8433,3920.0
2020-11-03 11:40:00,89.86,90.05,89.8,90.02,29051.0,88.8532,89.0411,88.7939,89.0114,29051.0
2020-11-03 11:45:00,89.99,90.17,89.99,90.15,6927.0,88.9818,89.1597,88.9818,89.14,6927.0
2020-11-03 11:50:00,90.13,90.13,89.97,89.99,6216.0,89.1202,89.1202,88.962,88.9818,6216.0
2020-11-03 11:55:00,89.98,90.04,89.87,89.97,24083.0,88.9719,89.0312,88.8631,88.962,24083.0
2020-11-03 12:00:00,90.0,90.12,89.64,89.8,37064.0,88.9916,89.1103,88.6357,88.7939,37064.0
2020-11-03 12:05:00,89.76,89.89,89.71,89.89,8420.0,88.7543,88.8829,88.7049,88.8829,8420.0
2020-11-03 12:10:00,89.94,90.02,89.91,89.92,13373.0,88.9323,89.0114,88.9027,88.9125,13373.0
2020-11-03 12:15:00,89.89,90.0,89.85,90.0,10153.0,88.8829,88.9916,88.8433,88.9916,10153.0
2020-11-03 12:20:00,90.0,90.07,89.93,90.06,12811.0,88.9916,89.0609,88.9224,89.051,12811.0
2020-11-03 12:25:00,90.06,90.2,90.06,90.08,31645.0,89.051,89.1894,89.051,89.0708,31645.0
2020-11-03 12:30:00,90.11,90.26,90.04,90.19,10665.0,89.1004,89.2487,89.0312,89.1795,10665.0
2020-11-03 12:35:00,90.21,90.32,90.15,90.28,8496.0,89.1993,89.3081,89.14,89.2685,8496.0
2020-11-03 12:40:00,90.27,90.46,90.22,90.45,54357.0,89.2586,89.4465,89.2092,89.4366,54357.0
2020-11-03 12:45:00,90.45,90.5,90.33,90.4,18984.0,89.4366,89.486,89.318,89.3872,18984.0
2020-11-03 12:50:00,90.4,90.54,90.26,90.26,13668.0,89.3872,89.5256,89.2487,89.2487,13668.0
2020-11-03 12:55:00,90.31,90.45,90.19,90.44,6015.0,89.2982,89.4366,89.1795,89.4267,6015.0
2020-11-03 13:00:00,90.5,90.85,90.35,90.84,21396.0,89.486,89.8321,89.3377,89.8222,21396.0
2020-11-03 13:05:00,90.82,90.88,90.59,90.65,21053.0,89.8025,89.8618,89.575,89.6344,21053.0
2020-11-03 13:10:00,90.75,90.9,90.72,90.84,8151.0,89.7332,89.8816,89.7036,89.8222,8151.0
2020-11-03 13:15:00,90.85,90.91,90.79,90.85,6418.0,89.8321,89.8915,89.7728,89.8321,6418.0
2020-11-03 13:20:00,90.84,90.9,90.71,90.87,18177.0,89.8222,89.8816,89.6937,89.8519,18177.0
2020-11-03 13:25:00,90.9,90.92,90.79,90.9,6492.0,89.8816,89.9013,89.7728,89.8816,6492.0
2020-11-03 13:30:00,90.95,90.95,90.8,90.82,8555.0,89.931,89.931,89.7827,89.8025,8555.0
2020-11-03 13:35:00,90.81,90.86,90.68,90.73,7668.0,89.7926,89.842,89.664,89.7135,7668.0
2020-11-03 13:40:00,90.72,90.87,90.69,90.81,6053.0,89.7036,89.8519,89.6739,89.7926,6053.0
2020-11-03 13:45:00,90.84,90.9,90.76,90.79,5489.0,89.8222,89.8816,89.7431,89.7728,5489.0
2020-11-03 13:50:00,90.77,90.8,90.29,90.32,33418.0,89.753,89.7827,89.2784,89.3081,33418.0
2020-11-03 13:55:00,90.34,90.35,90.17,90.2,14982.0,89.3278,89.3377,89.1597,89.1894,14982.0
2020-11-03 14:00:00,90.15,90.62,90.14,90.42,53072.0,89.14,89.6047,89.1301,89.4069,53072.0
2020-11-03 14:05:00,90.47,90.81,90.47,90.79,32903.0,89.4564,89.7926,89.4564,89.7728,32903.0
2020-11-03 14:10:00,90.77,91.07,90.76,91.03,15974.0,89.753,90.0497,89.7431,90.0101,15974.0
2020-11-03 14:15:00,91.05,91.1,90.94,91.03,24148.0,90.0299,90.0793,89.9211,90.0101,24148.0
2020-11-03 14:20:00,90.98,91.12,90.96,91.02,8901.0,89.9607,90.0991,89.9409,90.0002,8901.0
2020-11-03 14:25:00,90.99,91.06,90.89,90.91,7770.0,89.9706,90.0398,89.8717,89.8915,7770.0
2020-11-03 14:30:00,90.94,91.28,90.9,91.28,13048.0,89.9211,90.2573,89.8816,90.2573,13048.0
2020-11-03 14:35:00,91.27,91.3,91.17,91.19,8617.0,90.2474,90.2771,90.1485,90.1683,8617.0
2020-11-03 14:40:00,91.19,91.2,90.96,91.14,11359.0,90.1683,90.1782,89.9409,90.1189,11359.0
2020-11-03 14:45:00,91.14,91.34,91.13,91.33,7930.0,90.1189,90.3166,90.109,90.3067,7930.0
2020-11-03 14:50:00,91.32,91.4,91.24,91.37,14077.0,90.2969,90.376,90.2178,90.3463,14077.0
2020-11-03 14:55:00,91.34,91.39,91.26,91.27,10504.0,90.3166,90.3661,90.2375,90.2474,10504.0
2020-11-03 15:00:00,91.25,91.29,90.98,91.24,12062.0,90.2276,90.2672,89.9607,90.2178,12062.0
2020-11-03 15:05:00,91.19,91.21,90.92,90.92,9695.0,90.1683,90.1881,89.9013,89.9013,9695.0
2020-11-03 15:10:00,90.96,91.06,90.9,90.99,12232.0,89.9409,90.0398,89.8816,89.9706,12232.0
2020-11-03 15:15:00,91.01,91.11,91.0,91.06,14838.0,89.9903,90.0892,89.9804,90.0398,14838.0
2020-11-03 15:20:00,91.08,91.16,90.75,90.89,16370.0,90.0595,90.1387,89.7332,89.8717,16370.0
2020-11-03 15:25:00,90.94,91.09,90.89,91.05,31459.0,89.9211,90.0694,89.8717,90.0299,31459.0
2020-11-03 15:30:00,91.04,91.52,91.04,91.48,26159.0,90.02,90.4946,90.02,90.4551,26159.0
2020-11-03 15:35:00,91.49,91.78,91.48,91.66,41618.0,90.465,90.7517,90.4551,90.6331,41618.0
2020-11-03 15:40:00,91.67,91.81,91.62,91.79,28685.0,90.6429,90.7814,90.5935,90.7616,28685.0
2020-11-03 15:45:00,91.82,91.91,91.66,91.88,41403.0,90.7913,90.8802,90.6331,90.8506,41403.0
2020-11-03 15:50:00,91.92,91.95,91.69,91.88,72211.0,90.8901,90.9198,90.6627,90.8506,72211.0
2020-11-03 15:55:00,91.86,91.9,90.96,91.12,203679.0,90.8308,90.8704,89.9409,90.0991,203679.0
2020-11-04 09:30:00,91.27,92.4,90.58,91.54,36885.0,90.2474,91.3648,89.5652,90.5144,36885.0
2020-11-04 09:35:00,91.34,91.79,90.67,91.62,24129.0,90.3166,90.7616,89.6541,90.5935,24129.0
2020-11-04 09:40:00,91.77,92.01,90.82,92.01,12473.0,90.7418,90.9791,89.8025,90.9791,12473.0
2020-11-04 09:45:00,91.99,93.17,91.99,92.93,40387.0,90.9594,92.1261,90.9594,91.8888,40387.0
2020-11-04 09:50:00,92.94,93.4,92.87,93.34,18063.0,91.8987,92.3536,91.8295,92.2942,18063.0
2020-11-04 09:55:00,93.32,94.21,93.17,94.07,37556.0,92.2745,93.1545,92.1261,93.016,37556.0
2020-11-04 10:00:00,94.09,94.25,93.59,93.88,18812.0,93.0358,93.194,92.5414,92.8282,18812.0
2020-11-04 10:05:00,94.05,94.41,93.96,94.3,20137.0,92.9963,93.3522,92.9073,93.2435,20137.0
2020-11-04 10:10:00,94.36,94.36,93.87,93.99,8308.0,93.3028,93.3028,92.8183,92.9369,8308.0
2020-11-04 10:15:00,94.01,95.41,93.95,95.28,52710.0,92.9567,94.341,92.8974,94.2125,52710.0
2020-11-04 10:20:00,95.4,96.08,95.26,95.72,66010.0,94.3311,95.0035,94.1927,94.6476,66010.0
2020-11-04 10:25:00,95.7,95.8,94.55,94.65,52818.0,94.6278,94.7267,93.4907,93.5896,52818.0
2020-11-04 10:30:00,94.79,95.45,94.3,95.31,59238.0,93.728,94.3806,93.2435,94.2422,59238.0
2020-11-04 10:35:00,95.25,95.35,94.6,94.73,133033.0,94.1828,94.2817,93.5401,93.6687,133033.0
2020-11-04 10:40:00,94.73,95.53,94.73,95.23,35276.0,93.6687,94.4597,93.6687,94.1631,35276.0
2020-11-04 10:45:00,95.24,95.42,95.08,95.18,11838.0,94.1729,94.3509,94.0147,94.1136,11838.0
2020-11-04 10:50:00,95.17,95.3,94.93,94.98,13862.0,94.1037,94.2323,93.8664,93.9159,13862.0
2020-11-04 10:55:00,95.01,95.25,94.81,95.18,13597.0,93.9455,94.1828,93.7478,94.1136,13597.0
2020-11-04 11:00:00,95.15,95.21,94.42,94.68,17694.0,94.0839,94.1433,93.3621,93.6192,17694.0
2020-11-04 11:05:00,94.65,94.93,94.6,94.87,9412.0,93.5896,93.8664,93.5401,93.8071,9412.0
2020-11-04 11:10:00,94.86,94.86,94.35,94.68,27267.0,93.7972,93.7972,93.2929,93.6192,27267.0
2020-11-04 11:15:00,94.68,94.84,94.53,94.8,20223.0,93.6192,93.7774,93.4709,93.7379,20223.0
2020-11-04 11:20:00,94.73,95.03,94.57,94.85,22748.0,93.6687,93.9653,93.5104,93.7873,22748.0
2020-11-04 11:25:00,94.93,95.31,94.82,95.31,18403.0,93.8664,94.2422,93.7576,94.2422,18403.0
2020-11-04 11:30:00,95.41,95.64,94.87,95.09,16610.0,94.341,94.5685,93.8071,94.0246,16610.0
2020-11-04 11:35:00,95.04,95.15,94.79,94.89,23790.0,93.9752,94.0839,93.728,93.8269,23790.0
2020-11-04 11:40:00,94.95,95.25,94.83,95.25,16338.0,93.8862,94.1828,93.7675,94.1828,16338.0
2020-11-04 11:45:00,95.22,95.5,95.09,95.31,8602.0,94.1532,94.43,94.0246,94.2422,8602.0
2020-11-04 11:50:00,95.36,96.0,95.26,96.0,21567.0,94.2916,94.9244,94.1927,94.9244,21567.0
2020-11-04 11:55:00,95.94,96.62,95.79,96.25,43896.0,94.8651,95.5375,94.7168,95.1716,43896.0
2020-11-04 12:00:00,96.16,96.16,95.5,95.72,15208.0,95.0826,95.0826,94.43,94.6476,15208.0
2020-11-04 12:05:00,95.63,95.71,95.2,95.26,7896.0,94.5586,94.6377,94.1334,94.1927,7896.0
2020-11-04 12:10:00,95.15,95.43,95.03,95.21,11366.0,94.0839,94.3608,93.9653,94.1433,11366.0
2020-11-04 12:15:00,95.05,95.44,95.05,95.44,8480.0,93.9851,94.3707,93.9851,94.3707,8480.0
2020-11-04 12:20:00,95.33,95.75,95.31,95.75,10679.0,94.2619,94.6772,94.2422,94.6772,10679.0
2020-11-04 12:25:00,95.75,95.75,95.29,95.37,8493.0,94.6772,94.6772,94.2224,94.3015,8493.0
2020-11-04 12:30:00,95.37,95.46,95.05,95.15,8757.0,94.3015,94.3905,93.9851,94.0839,8757.0
2020-11-04 12:35:00,95.18,95.19,95.0,95.19,4845.0,94.1136,94.1235,93.9356,94.1235,4845.0
2020-11-04 12:40:00,95.23,95.68,95.14,95.65,9711.0,94.1631,94.608,94.0741,94.5783,9711.0
2020-11-04 12:45:00,95.57,95.59,95.37,95.59,6081.0,94.4992,94.519,94.3015,94.519,6081.0
2020-11-04 12:50:00,95.6,95.68,95.24,95.38,9559.0,94.5289,94.608,94.1729,94.3114,9559.0
2020-11-04 12:55:00,95.36,95.45,95.3,95.41,5854.0,94.2916,94.3806,94.2323,94.341,5854.0
2020-11-04 13:00:00,95.41,95.46,95.01,95.01,8402.0,94.341,94.3905,93.9455,93.9455,8402.0
2020-11-04 13:05:00,95.05,95.24,94.96,95.17,16882.0,93.9851,94.1729,93.8961,94.1037,16882.0
2020-11-04 13:10:00,95.05,95.27,95.0,95.14,11029.0,93.9851,94.2026,93.9356,94.0741,11029.0
2020-11-04 13:15:00,95.08,95.23,95.07,95.14,13549.0,94.0147,94.1631,94.0048,94.0741,13549.0
2020-11-04 13:20:00,95.04,95.05,94.74,94.8,28745.0,93.9752,93.9851,93.6785,93.7379,28745.0
2020-11-04 13:25:00,94.78,94.99,94.71,94.98,11936.0,93.7181,93.9257,93.6489,93.9159,11936.0
2020-11-04 13:30:00,94.95,95.35,94.89,95.34,13809.0,93.8862,94.2817,93.8269,94.2718,13809.0
2020-11-04 13:35:00,95.34,95.65,95.34,95.55,19779.0,94.2718,94.5783,94.2718,94.4795,19779.0
2020-11-04 13:40:00,95.5,95.52,94.77,94.8,41980.0,94.43,94.4498,93.7082,93.7379,41980.0
2020-11-04 13:45:00,94.8,94.83,94.54,94.67,35174.0,93.7379,93.7675,93.4808,93.6093,35174.0
2020-11-04 13:50:00,94.64,95.09,94.56,95.08,16050.0,93.5797,94.0246,93.5006,94.0147,16050.0
2020-11-04 13:55:00,95.04,95.08,94.61,94.77,9493.0,93.9752,94.0147,93.55,93.7082,9493.0
2020-11-04 14:00:00,94.79,94.83,94.46,94.47,15211.0,93.728,93.7675,93.4017,93.4116,15211.0
2020-11-04 14:05:00,94.53,94.7,94.43,94.61,15124.0,93.4709,93.639,93.372,93.55,15124.0
2020-11-04 14:10:00,94.67,94.73,94.54,94.57,10217.0,93.6093,93.6687,93.4808,93.5104,10217.0
2020-11-04 14:15:00,94.57,94.69,94.52,94.68,8359.0,93.5104,93.6291,93.461,93.6192,8359.0
2020-11-04 14:20:00,94.64,95.28,94.63,95.12,15786.0,93.5797,94.2125,93.5698,94.0543,15786.0
2020-11-04 14:25:00,95.2,95.2,94.63,94.64,16940.0,94.1334,94.1334,93.5698,93.5797,16940.0
2020-11-04 14:30:00,94.67,94.68,94.32,94.39,19475.0,93.6093,93.6192,93.2632,93.3325,19475.0
2020-11-04 14:35:00,94.39,94.48,94.14,94.14,12258.0,93.3325,93.4215,93.0853,93.0853,12258.0
2020-11-04 14:40:00,94.18,94.19,93.93,93.99,16196.0,93.1248,93.1347,92.8776,92.9369,16196.0
2020-11-04 14:45:00,93.92,93.93,93.34,93.44,51389.0,92.8677,92.8776,92.2942,92.3931,51389.0
2020-11-04 14:50:00,93.38,93.85,93.38,93.83,18258.0,92.3338,92.7985,92.3338,92.7787,18258.0
2020-11-04 14:55:00,93.79,93.79,93.16,93.16,31047.0,92.7392,92.7392,92.1162,92.1162,31047.0
2020-11-04 15:00:00,93.22,93.46,93.0,93.15,19510.0,92.1756,92.4129,91.958,92.1064,19510.0
2020-11-04 15:05:00,93.16,93.47,92.95,93.46,17316.0,92.1162,92.4228,91.9086,92.4129,17316.0
2020-11-04 15:10:00,93.42,93.71,93.37,93.6,45507.0,92.3733,92.6601,92.3239,92.5513,45507.0
2020-11-04 15:15:00,93.62,93.62,93.41,93.45,16108.0,92.5711,92.5711,92.3634,92.403,16108.0
2020-11-04 15:20:00,93.42,93.56,93.35,93.53,14321.0,92.3733,92.5118,92.3041,92.4821,14321.0
2020-11-04 15:25:00,93.55,93.56,93.04,93.16,51265.0,92.5019,92.5118,91.9976,92.1162,51265.0
2020-11-04 15:30:00,93.15,93.37,93.11,93.34,29505.0,92.1064,92.3239,92.0668,92.2942,29505.0
2020-11-04 15:35:00,93.35,93.53,93.28,93.35,32945.0,92.3041,92.4821,92.2349,92.3041,32945.0
2020-11-04 15:40:00,93.38,93.47,93.3,93.41,19109.0,92.3338,92.4228,92.2547,92.3634,19109.0
2020-11-04 15:45:00,93.41,93.7,93.31,93.34,26320.0,92.3634,92.6502,92.2646,92.2942,26320.0
2020-11-04 15:50:00,93.32,93.48,93.09,93.34,67600.0,92.2745,92.4327,92.047,92.2942,67600.0
2020-11-04 15:55:00,93.36,93.36,92.94,93.09,133797.0,92.314,92.314,91.8987,92.047,133797.0
2020-11-05 09:30:00,93.33,94.32,93.07,94.23,48819.0,92.2843,93.2632,92.0273,93.1743,48819.0
2020-11-05 09:35:00,94.23,94.81,93.82,93.91,55605.0,93.1743,93.7478,92.7688,92.8578,55605.0
2020-11-05 09:40:00,93.92,94.39,93.38,94.39,23552.0,92.8677,93.3325,92.3338,93.3325,23552.0
2020-11-05 09:45:00,94.33,96.08,94.3,95.97,56685.0,93.2731,95.0035,93.2435,94.8948,56685.0
2020-11-05 09:50:00,95.86,96.07,95.31,95.6,28373.0,94.786,94.9936,94.2422,94.5289,28373.0
2020-11-05 09:55:00,95.5,95.77,95.22,95.3,16312.0,94.43,94.697,94.1532,94.2323,16312.0
2020-11-05 10:00:00,95.24,95.66,95.24,95.59,20418.0,94.1729,94.5882,94.1729,94.519,20418.0
2020-11-05 10:05:00,95.74,95.89,95.14,95.39,28451.0,94.6673,94.8157,94.0741,94.3213,28451.0
2020-11-05 10:10:00,95.54,95.77,95.31,95.56,20067.0,94.4696,94.697,94.2422,94.4894,20067.0
2020-11-05 10:15:00,95.67,95.7,95.39,95.44,18897.0,94.5981,94.6278,94.3213,94.3707,18897.0
2020-11-05 10:20:00,95.43,95.73,95.39,95.58,57805.0,94.3608,94.6575,94.3213,94.5091,57805.0
2020-11-05 10:25:00,95.51,95.51,95.0,95.03,30090.0,94.4399,94.4399,93.9356,93.9653,30090.0
2020-11-05 10:30:00,95.1,95.35,94.83,94.86,18229.0,94.0345,94.2817,93.7675,93.7972,18229.0
2020-11-05 10:35:00,94.91,95.26,94.25,94.26,42816.0,93.8466,94.1927,93.194,93.2039,42816.0
2020-11-05 10:40:00,94.26,94.38,94.01,94.08,46096.0,93.2039,93.3226,92.9567,93.0259,46096.0
2020-11-05 10:45:00,94.06,94.4,94.06,94.31,35094.0,93.0062,93.3424,93.0062,93.2534,35094.0
2020-11-05 10:50:00,94.26,94.28,94.09,94.15,21314.0,93.2039,93.2237,93.0358,93.0952,21314.0
2020-11-05 10:55:00,94.13,94.31,93.92,94.31,47895.0,93.0754,93.2534,92.8677,93.2534,47895.0
2020-11-05 11:00:00,94.37,94.67,94.33,94.66,14533.0,93.3127,93.6093,93.2731,93.5994,14533.0
2020-11-05 11:05:00,94.64,94.79,94.5,94.57,16248.0,93.5797,93.728,93.4412,93.5104,16248.0
2020-11-05 11:10:00,94.54,94.69,94.47,94.51,21698.0,93.4808,93.6291,93.4116,93.4511,21698.0
2020-11-05 11:15:00,94.41,95.16,94.41,95.14,26039.0,93.3522,94.0938,93.3522,94.0741,26039.0
2020-11-05 11:20:00,95.14,95.48,95.1,95.48,25714.0,94.0741,94.4103,94.0345,94.4103,25714.0
2020-11-05 11:25:00,95.5,95.52,95.24,95.31,48809.0,94.43,94.4498,94.1729,94.2422,48809.0
2020-11-05 11:30:00,95.35,95.44,95.06,95.25,19989.0,94.2817,94.3707,93.995,94.1828,19989.0
2020-11-05 11:35:00,95.25,95.25,94.86,94.89,12185.0,94.1828,94.1828,93.7972,93.8269,12185.0
2020-11-05 11:40:00,94.84,94.92,94.64,94.75,19319.0,93.7774,93.8565,93.5797,93.6884,19319.0
2020-11-05 11:45:00,94.89,94.96,94.74,94.9,16418.0,93.8269,93.8961,93.6785,93.8367,16418.0
2020-11-05 11:50:00,95.0,95.03,94.66,94.83,9066.0,93.9356,93.9653,93.5994,93.7675,9066.0
2020-11-05 11:55:00,94.77,94.9,94.68,94.75,7571.0,93.7082,93.8367,93.6192,93.6884,7571.0
2020-11-05 12:00:00,94.75,94.83,94.45,94.52,4837.0,93.6884,93.7675,93.3918,93.461,4837.0
2020-11-05 12:05:00,94.46,94.52,94.33,94.42,12232.0,93.4017,93.461,93.2731,93.3621,12232.0
2020-11-05 12:10:00,94.52,94.52,94.32,94.39,10293.0,93.461,93.461,93.2632,93.3325,10293.0
2020-11-05 12:15:00,94.4,94.47,94.06,94.28,41012.0,93.3424,93.4116,93.0062,93.2237,41012.0
2020-11-05 12:20:00,94.31,94.43,93.97,94.14,10486.0,93.2534,93.372,92.9172,93.0853,10486.0
2020-11-05 12:25:00,94.17,94.22,94.09,94.2,8709.0,93.1149,93.1644,93.0358,93.1446,8709.0
2020-11-05 12:30:00,94.26,94.3,94.11,94.19,7124.0,93.2039,93.2435,93.0556,93.1347,7124.0
2020-11-05 12:35:00,94.18,94.33,94.16,94.19,10394.0,93.1248,93.2731,93.105,93.1347,10394.0
2020-11-05 12:40:00,94.19,94.21,94.01,94.06,13403.0,93.1347,93.1545,92.9567,93.0062,13403.0
2020-11-05 12:45:00,94.05,94.16,94.0,94.04,16668.0,92.9963,93.105,92.9468,92.9864,16668.0
2020-11-05 12:50:00,94.07,94.15,94.04,94.05,22665.0,93.016,93.0952,92.9864,92.9963,22665.0
2020-11-05 12:55:00,94.04,94.23,93.96,94.21,15510.0,92.9864,93.1743,92.9073,93.1545,15510.0
2020-11-05 13:00:00,94.23,94.33,94.2,94.28,16869.0,93.1743,93.2731,93.1446,93.2237,16869.0
2020-11-05 13:05:00,94.28,94.36,94.22,94.34,6300.0,93.2237,93.3028,93.1644,93.283,6300.0
2020-11-05 13:10:00,94.39,94.48,94.27,94.29,19393.0,93.3325,93.4215,93.2138,93.2336,19393.0
2020-11-05 13:15:00,94.28,94.33,94.09,94.18,11686.0,93.2237,93.2731,93.0358,93.1248,11686.0
2020-11-05 13:20:00,94.2,94.27,93.98,94.08,17283.0,93.1446,93.2138,92.9271,93.0259,17283.0
2020-11-05 13:25:00,94.08,94.2,93.98,94.14,12500.0,93.0259,93.1446,92.9271,93.0853,12500.0
2020-11-05 13:30:00,94.12,94.28,94.12,94.26,15703.0,93.0655,93.2237,93.0655,93.2039,15703.0
2020-11-05 13:35:00,94.3,94.46,94.15,94.38,21803.0,93.2435,93.4017,93.0952,93.3226,21803.0
2020-11-05 13:40:00,94.4,94.58,94.4,94.48,7746.0,93.3424,93.5203,93.3424,93.4215,7746.0
2020-11-05 13:45:00,94.5,94.55,94.43,94.46,16089.0,93.4412,93.4907,93.372,93.4017,16089.0
2020-11-05 13:50:00,94.51,94.7,94.51,94.69,13961.0,93.4511,93.639,93.4511,93.6291,13961.0
2020-11-05 13:55:00,94.73,94.92,94.73,94.86,15479.0,93.6687,93.8565,93.6687,93.7972,15479.0
2020-11-05 14:00:00,94.9,94.98,94.8,94.89,12993.0,93.8367,93.9159,93.7379,93.8269,12993.0
2020-11-05 14:05:00,94.9,94.93,94.77,94.83,10725.0,93.8367,93.8664,93.7082,93.7675,10725.0
2020-11-05 14:10:00,94.82,94.86,94.31,94.45,20287.0,93.7576,93.7972,93.2534,93.3918,20287.0
2020-11-05 14:15:00,94.45,94.52,94.43,94.51,14991.0,93.3918,93.461,93.372,93.4511,14991.0
2020-11-05 14:20:00,94.43,94.54,94.43,94.54,14128.0,93.372,93.4808,93.372,93.4808,14128.0
2020-11-05 14:25:00,94.54,94.54,94.45,94.49,11133.0,93.4808,93.4808,93.3918,93.4313,11133.0
2020-11-05 14:30:00,94.5,94.55,94.47,94.49,15215.0,93.4412,93.4907,93.4116,93.4313,15215.0
2020-11-05 14:35:00,94.48,94.48,94.05,94.14,16152.0,93.4215,93.4215,92.9963,93.0853,16152.0
2020-11-05 14:40:00,94.14,94.39,94.11,94.39,12472.0,93.0853,93.3325,93.0556,93.3325,12472.0
2020-11-05 14:45:00,94.36,94.52,94.3,94.45,7051.0,93.3028,93.461,93.2435,93.3918,7051.0
2020-11-05 14:50:00,94.41,94.52,94.41,94.43,15939.0,93.3522,93.461,93.3522,93.372,15939.0
2020-11-05 14:55:00,94.39,94.42,94.16,94.33,10813.0,93.3325,93.3621,93.105,93.2731,10813.0
2020-11-05 15:00:00,94.32,94.42,94.27,94.36,9777.0,93.2632,93.3621,93.2138,93.3028,9777.0
2020-11-05 15:05:00,94.39,94.42,94.21,94.31,42404.0,93.3325,93.3621,93.1545,93.2534,42404.0
2020-11-05 15:10:00,94.33,94.39,94.14,94.14,14074.0,93.2731,93.3325,93.0853,93.0853,14074.0
2020-11-05 15:15:00,94.14,94.14,93.89,94.0,18785.0,93.0853,93.0853,92.8381,92.9468,18785.0
2020-11-05 15:20:00,94.0,94.25,93.96,94.12,15115.0,92.9468,93.194,92.9073,93.0655,15115.0
2020-11-05 15:25:00,94.1,94.15,94.02,94.1,11732.0,93.0457,93.0952,92.9666,93.0457,11732.0
2020-11-05 15:30:00,94.13,94.13,93.79,93.85,16659.0,93.0754,93.0754,92.7392,92.7985,16659.0
2020-11-05 15:35:00,93.85,93.97,93.85,93.95,21602.0,92.7985,92.9172,92.7985,92.8974,21602.0
2020-11-05 15:40:00,93.97,94.22,93.97,94.11,21723.0,92.9172,93.1644,92.9172,93.0556,21723.0
2020-11-05 15:45:00,94.11,94.11,93.86,93.95,34055.0,93.0556,93.0556,92.8084,92.8974,34055.0
2020-11-05 15:50:00,93.94,94.3,93.91,94.24,53342.0,92.8875,93.2435,92.8578,93.1841,53342.0
2020-11-05 15:55:00,94.21,94.29,94.0,94.01,74442.0,93.1545,93.2336,92.9468,92.9567,74442.0
2020-11-06 09:30:00,93.65,93.68,92.9,93.46,35834.0,92.6008,92.6304,91.8592,92.4129,35834.0
2020-11-06 09:35:00,93.45,93.88,93.23,93.66,32396.0,92.403,92.8282,92.1855,92.6106,32396.0
2020-11-06 09:40:00,93.61,94.39,93.55,94.35,19815.0,92.5612,93.3325,92.5019,93.2929,19815.0
2020-11-06 09:45:00,94.35,94.4,93.81,94.02,23970.0,93.2929,93.3424,92.759,92.9666,23970.0
2020-11-06 09:50:00,94.1,94.1,93.3,93.31,11195.0,93.0457,93.0457,92.2547,92.2646,11195.0
2020-11-06 09:55:00,93.31,93.84,93.17,93.73,24431.0,92.2646,92.7886,92.1261,92.6799,24431.0
2020-11-06 10:00:00,93.81,94.25,93.66,94.15,14706.0,92.759,93.194,92.6106,93.0952,14706.0
2020-11-06 10:05:00,94.09,94.58,94.07,94.5,35534.0,93.0358,93.5203,93.016,93.4412,35534.0
2020-11-06 10:10:00,94.52,94.61,94.2,94.31,10943.0,93.461,93.55,93.1446,93.2534,10943.0
2020-11-06 10:15:00,94.31,94.52,94.19,94.45,19147.0,93.2534,93.461,93.1347,93.3918,19147.0
2020-11-06 10:20:00,94.55,95.06,94.48,95.03,28279.0,93.4907,93.995,93.4215,93.9653,28279.0
2020-11-06 10:25:00,94.99,95.0,94.64,94.75,63082.0,93.9257,93.9356,93.5797,93.6884,63082.0
2020-11-06 10:30:00,94.73,94.82,94.49,94.54,23309.0,93.6687,93.7576,93.4313,93.4808,23309.0
2020-11-06 10:35:00,94.54,95.05,94.53,94.83,11816.0,93.4808,93.9851,93.4709,93.7675,11816.0
2020-11-06 10:40:00,94.8,94.86,94.69,94.73,7486.0,93.7379,93.7972,93.6291,93.6687,7486.0
2020-11-06 10:45:00,94.69,94.94,94.67,94.84,6532.0,93.6291,93.8763,93.6093,93.7774,6532.0
2020-11-06 10:50:00,94.81,94.94,94.65,94.66,10109.0,93.7478,93.8763,93.5896,93.5994,10109.0
2020-11-06 10:55:00,94.67,94.74,93.25,94.05,124454.0,93.6093,93.6785,92.2052,92.9963,124454.0
2020-11-06 11:00:00,94.05,94.32,93.94,94.2,17137.0,92.9963,93.2632,92.8875,93.1446,17137.0
2020-11-06 11:05:00,94.19,94.35,94.12,94.32,8674.0,93.1347,93.2929,93.0655,93.2632,8674.0
2020-11-06 11:10:00,94.35,94.35,92.47,93.1,205647.0,93.2929,93.2929,91.434,92.0569,205647.0
2020-11-06 11:15:00,93.28,93.45,92.63,92.96,48215.0,92.2349,92.403,91.5922,91.9185,48215.0
2020-11-06 11:20:00,93.01,93.35,92.84,93.07,38926.0,91.9679,92.3041,91.7998,92.0273,38926.0
2020-11-06 11:25:00,93.06,93.43,93.05,93.1,13312.0,92.0174,92.3832,92.0075,92.0569,13312.0
2020-11-06 11:30:00,93.19,93.45,93.18,93.42,11236.0,92.1459,92.403,92.136,92.3733,11236.0
2020-11-06 11:35:00,93.43,93.45,93.09,93.45,17229.0,92.3832,92.403,92.047,92.403,17229.0
2020-11-06 11:40:00,93.45,93.58,93.26,93.52,9777.0,92.403,92.5315,92.2151,92.4722,9777.0
2020-11-06 11:45:00,93.49,93.58,93.21,93.5,11308.0,92.4425,92.5315,92.1657,92.4524,11308.0
2020-11-06 11:50:00,93.51,93.79,93.46,93.55,23312.0,92.4623,92.7392,92.4129,92.5019,23312.0
2020-11-06 11:55:00,93.56,93.57,93.32,93.36,9925.0,92.5118,92.5217,92.2745,92.314,9925.0
2020-11-06 12:00:00,93.31,93.49,93.06,93.48,12868.0,92.2646,92.4425,92.0174,92.4327,12868.0
2020-11-06 12:05:00,93.38,93.58,93.29,93.31,8540.0,92.3338,92.5315,92.2448,92.2646,8540.0
2020-11-06 12:10:00,93.39,93.45,93.25,93.36,13545.0,92.3437,92.403,92.2052,92.314,13545.0
2020-11-06 12:15:00,93.36,93.38,93.18,93.29,6520.0,92.314,92.3338,92.136,92.2448,6520.0
2020-11-06 12:20:00,93.32,93.42,93.11,93.11,9596.0,92.2745,92.3733,92.0668,92.0668,9596.0
2020-11-06 12:25:00,93.16,93.21,92.91,93.0,15946.0,92.1162,92.1657,91.869,91.958,15946.0
2020-11-06 12:30:00,93.0,93.1,92.96,93.01,11663.0,91.958,92.0569,91.9185,91.9679,11663.0
2020-11-06 12:35:00,93.05,93.05,92.92,92.96,9637.0,92.0075,92.0075,91.8789,91.9185,9637.0
2020-11-06 12:40:00,92.97,93.09,92.93,92.96,17576.0,91.9284,92.047,91.8888,91.9185,17576.0
2020-11-06 12:45:00,93.02,93.34,92.94,93.34,9674.0,91.9778,92.2942,91.8987,92.2942,9674.0
2020-11-06 12:50:00,93.28,93.34,93.13,93.2,10456.0,92.2349,92.2942,92.0866,92.1558,10456.0
2020-11-06 12:55:00,93.17,93.2,92.98,93.08,12529.0,92.1261,92.1558,91.9383,92.0371,12529.0
2020-11-06 13:00:00,93.1,93.22,92.99,93.16,43005.0,92.0569,92.1756,91.9481,92.1162,43005.0
2020-11-06 13:05:00,93.17,93.26,93.09,93.17,20585.0,92.1261,92.2151,92.047,92.1261,20585.0
2020-11-06 13:10:00,93.13,93.27,93.12,93.16,12735.0,92.0866,92.225,92.0767,92.1162,12735.0
2020-11-06 13:15:00,93.16,93.35,93.16,93.23,18143.0,92.1162,92.3041,92.1162,92.1855,18143.0
2020-11-06 13:20:00,93.21,93.34,93.09,93.1,9701.0,92.1657,92.2942,92.047,92.0569,9701.0
2020-11-06 13:25:00,93.14,93.37,93.02,93.37,12703.0,92.0965,92.3239,91.9778,92.3239,12703.0
2020-11-06 13:30:00,93.34,93.37,93.2,93.23,7967.0,92.2942,92.3239,92.1558,92.1855,7967.0
2020-11-06 13:35:00,93.19,93.29,93.16,93.25,10282.0,92.1459,92.2448,92.1162,92.2052,10282.0
2020-11-06 13:40:00,93.25,93.31,93.18,93.24,13040.0,92.2052,92.2646,92.136,92.1953,13040.0
2020-11-06 13:45:00,93.24,93.3,93.16,93.28,19875.0,92.1953,92.2547,92.1162,92.2349,19875.0
2020-11-06 13:50:00,93.28,93.33,93.2,93.21,20090.0,92.2349,92.2843,92.1558,92.1657,20090.0
2020-11-06 13:55:00,93.23,93.23,93.08,93.22,16434.0,92.1855,92.1855,92.0371,92.1756,16434.0
2020-11-06 14:00:00,93.23,93.24,93.05,93.09,19242.0,92.1855,92.1953,92.0075,92.047,19242.0
2020-11-06 14:05:00,93.13,93.23,93.09,93.15,7960.0,92.0866,92.1855,92.047,92.1064,7960.0
2020-11-06 14:10:00,93.13,93.15,92.94,93.04,18553.0,92.0866,92.1064,91.8987,91.9976,18553.0
2020-11-06 14:15:00,93.03,93.07,92.96,93.03,24664.0,91.9877,92.0273,91.9185,91.9877,24664.0
2020-11-06 14:20:00,93.0,93.05,92.94,92.98,11324.0,91.958,92.0075,91.8987,91.9383,11324.0
2020-11-06 14:25:00,92.93,93.02,92.87,92.92,18997.0,91.8888,91.9778,91.8295,91.8789,18997.0
2020-11-06 14:30:00,92.88,93.0,92.87,92.94,23087.0,91.8394,91.958,91.8295,91.8987,23087.0
2020-11-06 14:35:00,92.97,92.97,92.85,92.85,16435.0,91.9284,91.9284,91.8097,91.8097,16435.0
2020-11-06 14:40:00,92.83,93.06,92.82,92.98,10780.0,91.7899,92.0174,91.7801,91.9383,10780.0
2020-11-06 14:45:00,93.0,93.0,92.75,92.77,13068.0,91.958,91.958,91.7108,91.7306,13068.0
2020-11-06 14:50:00,92.78,92.89,92.7,92.79,27645.0,91.7405,91.8493,91.6614,91.7504,27645.0
2020-11-06 14:55:00,92.82,92.83,92.61,92.65,23910.0,91.7801,91.7899,91.5724,91.612,23910.0
2020-11-06 15:00:00,92.61,92.62,92.43,92.53,15605.0,91.5724,91.5823,91.3944,91.4933,15605.0
2020-11-06 15:05:00,92.52,92.54,92.28,92.44,25830.0,91.4834,91.5032,91.2461,91.4043,25830.0
2020-11-06 15:10:00,92.39,92.78,92.29,92.78,98933.0,91.3549,91.7405,91.256,91.7405,98933.0
2020-11-06 15:15:00,92.82,93.08,92.76,92.81,36547.0,91.7801,92.0371,91.7207,91.7702,36547.0
2020-11-06 15:20:00,92.84,92.9,92.69,92.7,26721.0,91.7998,91.8592,91.6515,91.6614,26721.0
2020-11-06 15:25:00,92.7,92.82,92.61,92.76,29545.0,91.6614,91.7801,91.5724,91.7207,29545.0
2020-11-06 15:30:00,92.76,92.84,92.67,92.83,31850.0,91.7207,91.7998,91.6317,91.7899,31850.0
2020-11-06 15:35:00,92.8,92.87,92.69,92.78,57883.0,91.7603,91.8295,91.6515,91.7405,57883.0
2020-11-06 15:40:00,92.79,92.81,92.64,92.75,44555.0,91.7504,91.7702,91.6021,91.7108,44555.0
2020-11-06 15:45:00,92.75,92.97,92.72,92.95,67297.0,91.7108,91.9284,91.6812,91.9086,67297.0
2020-11-06 15:50:00,92.97,93.03,92.81,92.86,75764.0,91.9284,91.9877,91.7702,91.8196,75764.0
2020-11-06 15:55:00,92.87,92.87,92.48,92.77,195348.0,91.8295,91.8295,91.4439,91.7306,195348.0
2020-11-09 09:30:00,112.39,116.73,110.27,113.01,59479.0,111.1308,115.4222,109.0345,111.7438,59479.0
2020-11-09 09:35:00,113.0,115.0,112.37,112.61,392229.0,111.734,113.7116,111.111,111.3483,392229.0
2020-11-09 09:40:00,112.61,112.81,108.53,109.0,245578.0,111.3483,111.5461,107.314,107.7788,245578.0
2020-11-09 09:45:00,108.77,109.28,105.59,106.07,320387.0,107.5514,108.0556,104.407,104.8816,320387.0
2020-11-09 09:50:00,106.07,106.41,105.0,105.25,232791.0,104.8816,105.2178,103.8236,104.0708,232791.0
2020-11-09 09:55:00,105.45,105.56,104.21,104.48,168199.0,104.2685,104.3773,103.0424,103.3094,168199.0
2020-11-09 10:00:00,104.48,105.0,104.02,104.26,131547.0,103.3094,103.8236,102.8546,103.0919,131547.0
2020-11-09 10:05:00,104.26,104.76,103.72,104.3,176943.0,103.0919,103.5863,102.5579,103.1314,176943.0
2020-11-09 10:10:00,104.21,104.23,103.71,103.99,104528.0,103.0424,103.0622,102.548,102.8249,104528.0
2020-11-09 10:15:00,103.98,104.1,103.27,103.66,156896.0,102.815,102.9337,102.113,102.4986,156896.0
2020-11-09 10:20:00,103.7,103.71,102.85,102.88,109912.0,102.5382,102.548,101.6977,101.7273,109912.0
2020-11-09 10:25:00,102.84,104.36,102.6,103.95,87933.0,101.6878,103.1908,101.4505,102.7854,87933.0
2020-11-09 10:30:00,103.95,104.49,103.72,103.82,198376.0,102.7854,103.3193,102.5579,102.6568,198376.0
2020-11-09 10:35:00,103.85,104.19,103.29,103.29,98515.0,102.6865,103.0227,102.1327,102.1327,98515.0
2020-11-09 10:40:00,103.34,104.07,103.34,103.89,96244.0,102.1822,102.904,102.1822,102.726,96244.0
2020-11-09 10:45:00,103.89,104.4,103.74,104.13,125088.0,102.726,103.2303,102.5777,102.9633,125088.0
2020-11-09 10:50:00,104.09,104.26,103.76,103.98,83758.0,102.9238,103.0919,102.5975,102.815,83758.0
2020-11-09 10:55:00,103.95,103.95,103.29,103.38,71030.0,102.7854,102.7854,102.1327,102.2217,71030.0
2020-11-09 11:00:00,103.4,103.5,102.74,102.86,63838.0,102.2415,102.3404,101.5889,101.7076,63838.0
2020-11-09 11:05:00,102.86,103.65,102.78,103.33,39865.0,101.7076,102.4887,101.6285,102.1723,39865.0
2020-11-09 11:10:00,103.35,103.73,103.05,103.72,46565.0,102.1921,102.5678,101.8954,102.5579,46565.0
2020-11-09 11:15:00,103.62,103.68,103.11,103.43,57634.0,102.4591,102.5184,101.9548,102.2712,57634.0
2020-11-09 11:20:00,103.48,104.04,103.32,103.86,56110.0,102.3206,102.8743,102.1624,102.6964,56110.0
2020-11-09 11:25:00,103.86,104.05,103.68,104.01,256098.0,102.6964,102.8842,102.5184,102.8447,256098.0
2020-11-09 11:30:00,104.01,104.36,103.86,104.3,44535.0,102.8447,103.1908,102.6964,103.1314,44535.0
2020-11-09 11:35:00,104.35,105.2,104.35,105.05,50738.0,103.1809,104.0213,103.1809,103.873,50738.0
2020-11-09 11:40:00,105.05,105.81,104.71,105.28,155197.0,103.873,104.6245,103.5368,104.1005,155197.0
2020-11-09 11:45:00,105.29,105.68,105.29,105.34,46758.0,104.1103,104.496,104.1103,104.1598,46758.0
2020-11-09 11:50:00,105.39,105.91,105.13,105.44,75198.0,104.2092,104.7234,103.9521,104.2587,75198.0
2020-11-09 11:55:00,105.49,105.98,105.25,105.73,94479.0,104.3081,104.7926,104.0708,104.5454,94479.0
2020-11-09 12:00:00,105.73,105.86,104.87,105.06,103992.0,104.5454,104.674,103.695,103.8829,103992.0
2020-11-09 12:05:00,105.06,105.3,103.9,103.9,100088.0,103.8829,104.1202,102.7359,102.7359,100088.0
2020-11-09 12:10:00,103.99,104.36,103.89,104.29,50360.0,102.8249,103.1908,102.726,103.1215,50360.0
2020-11-09 12:15:00,104.36,104.38,103.79,103.88,28303.0,103.1908,103.2105,102.6271,102.7161,28303.0
2020-11-09 12:20:00,103.93,104.22,103.91,104.22,94698.0,102.7656,103.0523,102.7458,103.0523,94698.0
2020-11-09 12:25:00,104.22,104.63,103.96,104.0,43925.0,103.0523,103.4577,102.7952,102.8348,43925.0
2020-11-09 12:30:00,104.06,104.18,103.9,104.17,78759.0,102.8941,103.0128,102.7359,103.0029,78759.0
2020-11-09 12:35:00,104.16,104.18,103.75,104.04,32365.0,102.993,103.0128,102.5876,102.8743,32365.0
2020-11-09 12:40:00,104.02,104.31,103.88,104.21,26325.0,102.8546,103.1413,102.7161,103.0424,26325.0
2020-11-09 12:45:00,104.28,104.73,104.21,104.69,66845.0,103.1117,103.5566,103.0424,103.5171,66845.0
2020-11-09 12:50:00,104.75,105.03,104.7,104.86,38527.0,103.5764,103.8533,103.527,103.6852,38527.0
2020-11-09 12:55:00,104.85,105.08,104.7,105.04,34776.0,103.6753,103.9027,103.527,103.8631,34776.0
2020-11-09 13:00:00,105.1,105.89,105.07,105.89,34873.0,103.9225,104.7036,103.8928,104.7036,34873.0
2020-11-09 13:05:00,105.89,105.92,105.43,105.8,34515.0,104.7036,104.7333,104.2488,104.6146,34515.0
2020-11-09 13:10:00,105.91,106.22,105.54,105.71,43173.0,104.7234,105.0299,104.3575,104.5256,43173.0
2020-11-09 13:15:00,105.6,105.63,104.83,104.83,29937.0,104.4169,104.4465,103.6555,103.6555,29937.0
2020-11-09 13:20:00,104.92,105.17,104.81,105.11,16120.0,103.7445,103.9917,103.6357,103.9324,16120.0
2020-11-09 13:25:00,105.16,105.75,105.07,105.32,236731.0,103.9818,104.5652,103.8928,104.14,236731.0
2020-11-09 13:30:00,105.45,105.81,105.36,105.43,21411.0,104.2685,104.6245,104.1796,104.2488,21411.0
2020-11-09 13:35:00,105.42,105.75,105.38,105.38,59757.0,104.2389,104.5652,104.1993,104.1993,59757.0
2020-11-09 13:40:00,105.49,105.89,105.29,105.64,78568.0,104.3081,104.7036,104.1103,104.4564,78568.0
2020-11-09 13:45:00,105.66,106.05,105.6,105.75,18755.0,104.4762,104.8618,104.4169,104.5652,18755.0
2020-11-09 13:50:00,105.75,106.18,105.7,105.75,24088.0,104.5652,104.9904,104.5157,104.5652,24088.0
2020-11-09 13:55:00,105.87,105.97,105.35,105.59,23885.0,104.6838,104.7827,104.1697,104.407,23885.0
2020-11-09 14:00:00,105.61,105.9,105.58,105.88,16192.0,104.4268,104.7135,104.3971,104.6937,16192.0
2020-11-09 14:05:00,105.85,106.15,105.56,105.97,30612.0,104.6641,104.9607,104.3773,104.7827,30612.0
2020-11-09 14:10:00,105.97,106.07,105.78,105.92,97326.0,104.7827,104.8816,104.5949,104.7333,97326.0
2020-11-09 14:15:00,105.9,106.07,105.6,105.95,32856.0,104.7135,104.8816,104.4169,104.7629,32856.0
2020-11-09 14:20:00,105.97,106.02,105.56,105.57,23506.0,104.7827,104.8322,104.3773,104.3872,23506.0
2020-11-09 14:25:00,105.57,105.8,105.38,105.42,160290.0,104.3872,104.6146,104.1993,104.2389,160290.0
2020-11-09 14:30:00,105.32,105.57,105.21,105.46,29352.0,104.14,104.3872,104.0312,104.2784,29352.0
2020-11-09 14:35:00,105.43,105.81,105.43,105.74,30636.0,104.2488,104.6245,104.2488,104.5553,30636.0
2020-11-09 14:40:00,105.73,105.76,105.51,105.59,12191.0,104.5454,104.5751,104.3279,104.407,12191.0
2020-11-09 14:45:00,105.55,105.63,105.34,105.6,34949.0,104.3674,104.4465,104.1598,104.4169,34949.0
2020-11-09 14:50:00,105.6,105.65,105.35,105.37,40940.0,104.4169,104.4663,104.1697,104.1894,40940.0
2020-11-09 14:55:00,105.39,105.46,105.2,105.23,38141.0,104.2092,104.2784,104.0213,104.051,38141.0
2020-11-09 15:00:00,105.28,105.42,105.15,105.41,57739.0,104.1005,104.2389,103.9719,104.229,57739.0
2020-11-09 15:05:00,105.37,105.4,104.98,105.21,31884.0,104.1894,104.2191,103.8038,104.0312,31884.0
2020-11-09 15:10:00,105.25,105.33,105.02,105.03,72495.0,104.0708,104.1499,103.8434,103.8533,72495.0
2020-11-09 15:15:00,105.05,105.22,104.82,104.82,81930.0,103.873,104.0411,103.6456,103.6456,81930.0
2020-11-09 15:20:00,104.87,104.87,104.06,104.62,396844.0,103.695,103.695,102.8941,103.4478,396844.0
2020-11-09 15:25:00,104.62,104.72,104.26,104.28,47459.0,103.4478,103.5467,103.0919,103.1117,47459.0
2020-11-09 15:30:00,104.29,104.98,104.26,104.96,73894.0,103.1215,103.8038,103.0919,103.784,73894.0
2020-11-09 15:35:00,105.0,105.47,105.0,105.31,73098.0,103.8236,104.2883,103.8236,104.1301,73098.0
2020-11-09 15:40:00,105.3,105.44,105.13,105.43,93962.0,104.1202,104.2587,103.9521,104.2488,93962.0
2020-11-09 15:45:00,105.43,105.85,105.21,105.82,176636.0,104.2488,104.6641,104.0312,104.6344,176636.0
2020-11-09 15:50:00,105.81,105.83,104.99,105.06,238340.0,104.6245,104.6443,103.8137,103.8829,238340.0
2020-11-09 15:55:00,105.04,105.1,104.03,104.29,551990.0,103.8631,103.9225,102.8645,103.1215,551990.0
2020-11-10 09:30:00,105.0,105.94,104.13,105.0,114252.0,103.8236,104.7531,102.9633,103.8236,114252.0
2020-11-10 09:35:00,105.01,105.01,103.67,103.87,36920.0,103.8335,103.8335,102.5085,102.7063,36920.0
2020-11-10 09:40:00,104.04,104.07,103.25,103.52,82965.0,102.8743,102.904,102.0932,102.3602,82965.0
2020-11-10 09:45:00,103.4,103.98,102.81,103.98,34403.0,102.2415,102.815,101.6581,102.815,34403.0
2020-11-10 09:50:00,103.96,104.17,103.58,104.12,37189.0,102.7952,103.0029,102.4195,102.9534,37189.0
2020-11-10 09:55:00,104.07,104.07,103.25,103.49,82799.0,102.904,102.904,102.0932,102.3305,82799.0
2020-11-10 10:00:00,103.41,103.51,103.21,103.43,38625.0,102.2514,102.3503,102.0536,102.2712,38625.0
2020-11-10 10:05:00,103.5,103.5,103.0,103.16,73302.0,102.3404,102.3404,101.846,102.0042,73302.0
2020-11-10 10:10:00,103.16,103.65,102.74,103.48,134595.0,102.0042,102.4887,101.5889,102.3206,134595.0
2020-11-10 10:15:00,103.48,103.66,103.03,103.54,38909.0,102.3206,102.4986,101.8757,102.3799,38909.0
2020-11-10 10:20:00,103.49,103.56,102.92,103.3,42547.0,102.3305,102.3997,101.7669,102.1426,42547.0
2020-11-10 10:25:00,103.3,103.56,103.13,103.3,64075.0,102.1426,102.3997,101.9745,102.1426,64075.0
2020-11-10 10:30:00,103.3,103.61,103.13,103.41,45517.0,102.1426,102.4492,101.9745,102.2514,45517.0
2020-11-10 10:35:00,103.41,103.59,103.01,103.59,65428.0,102.2514,102.4294,101.8559,102.4294,65428.0
2020-11-10 10:40:00,103.58,103.81,103.44,103.81,22845.0,102.4195,102.6469,102.2811,102.6469,22845.0
2020-11-10 10:45:00,103.86,104.19,103.72,104.13,16624.0,102.6964,103.0227,102.5579,102.9633,16624.0
2020-11-10 10:50:00,104.13,104.13,103.32,103.51,39690.0,102.9633,102.9633,102.1624,102.3503,39690.0
2020-11-10 10:55:00,103.57,104.16,103.57,104.12,28820.0,102.4096,102.993,102.4096,102.9534,28820.0
2020-11-10 11:00:00,104.11,104.63,104.07,104.63,10147.0,102.9436,103.4577,102.904,103.4577,10147.0
2020-11-10 11:05:00,104.75,104.94,104.25,104.36,27309.0,103.5764,103.7643,103.082,103.1908,27309.0
2020-11-10 11:10:00,104.36,104.95,104.32,104.95,16183.0,103.1908,103.7742,103.1512,103.7742,16183.0
2020-11-10 11:15:00,104.92,104.98,104.65,104.84,23417.0,103.7445,103.8038,103.4775,103.6654,23417.0
2020-11-10 11:20:00,104.79,105.24,104.7,105.09,62511.0,103.6159,104.0609,103.527,103.9126,62511.0
2020-11-10 11:25:00,105.04,105.5,104.94,105.28,107455.0,103.8631,104.318,103.7643,104.1005,107455.0
2020-11-10 11:30:00,105.22,105.39,105.08,105.12,43212.0,104.0411,104.2092,103.9027,103.9422,43212.0
2020-11-10 11:35:00,105.2,105.35,105.19,105.29,15316.0,104.0213,104.1697,104.0115,104.1103,15316.0
2020-11-10 11:40:00,105.29,105.54,105.26,105.44,50411.0,104.1103,104.3575,104.0807,104.2587,50411.0
2020-11-10 11:45:00,105.45,105.67,105.39,105.47,22799.0,104.2685,104.4861,104.2092,104.2883,22799.0
2020-11-10 11:50:00,105.45,105.76,105.44,105.45,162031.0,104.2685,104.5751,104.2587,104.2685,162031.0
2020-11-10 11:55:00,105.42,105.91,105.41,105.8,8998.0,104.2389,104.7234,104.229,104.6146,8998.0
2020-11-10 12:00:00,105.74,106.36,105.73,106.29,14552.0,104.5553,105.1684,104.5454,105.0991,14552.0
2020-11-10 12:05:00,106.33,106.38,106.11,106.15,24441.0,105.1387,105.1881,104.9212,104.9607,24441.0
2020-11-10 12:10:00,106.1,106.44,106.1,106.41,13821.0,104.9113,105.2475,104.9113,105.2178,13821.0
2020-11-10 12:15:00,106.41,106.45,106.17,106.34,59739.0,105.2178,105.2573,104.9805,105.1486,59739.0
2020-11-10 12:20:00,106.31,106.31,105.96,106.07,19526.0,105.1189,105.1189,104.7728,104.8816,19526.0
2020-11-10 12:25:00,106.09,106.17,105.83,105.84,29668.0,104.9014,104.9805,104.6443,104.6542,29668.0
2020-11-10 12:30:00,105.84,105.92,105.58,105.71,4761.0,104.6542,104.7333,104.3971,104.5256,4761.0
2020-11-10 12:35:00,105.71,105.86,105.7,105.8,59385.0,104.5256,104.674,104.5157,104.6146,59385.0
2020-11-10 12:40:00,105.8,105.98,105.71,105.95,9938.0,104.6146,104.7926,104.5256,104.7629,9938.0
2020-11-10 12:45:00,105.95,106.28,105.88,106.21,7524.0,104.7629,105.0892,104.6937,105.02,7524.0
2020-11-10 12:50:00,106.17,106.28,105.92,106.06,15300.0,104.9805,105.0892,104.7333,104.8717,15300.0
2020-11-10 12:55:00,106.02,106.25,106.02,106.2,10280.0,104.8322,105.0596,104.8322,105.0101,10280.0
2020-11-10 13:00:00,106.17,106.24,105.95,106.0,7184.0,104.9805,105.0497,104.7629,104.8124,7184.0
2020-11-10 13:05:00,105.98,105.98,105.65,105.76,16189.0,104.7926,104.7926,104.4663,104.5751,16189.0
2020-11-10 13:10:00,105.78,105.78,105.56,105.57,7599.0,104.5949,104.5949,104.3773,104.3872,7599.0
2020-11-10 13:15:00,105.58,105.88,105.55,105.88,16445.0,104.3971,104.6937,104.3674,104.6937,16445.0
2020-11-10 13:20:00,105.89,105.92,105.15,105.15,15652.0,104.7036,104.7333,103.9719,103.9719,15652.0
2020-11-10 13:25:00,105.01,105.37,104.99,105.22,11656.0,103.8335,104.1894,103.8137,104.0411,11656.0
2020-11-10 13:30:00,105.25,105.26,104.95,105.16,21196.0,104.0708,104.0807,103.7742,103.9818,21196.0
2020-11-10 13:35:00,105.11,105.56,105.1,105.56,10138.0,103.9324,104.3773,103.9225,104.3773,10138.0
2020-11-10 13:40:00,105.51,105.51,105.2,105.35,6640.0,104.3279,104.3279,104.0213,104.1697,6640.0
2020-11-10 13:45:00,105.33,105.5,105.26,105.33,8987.0,104.1499,104.318,104.0807,104.1499,8987.0
2020-11-10 13:50:00,105.37,105.56,105.29,105.45,7065.0,104.1894,104.3773,104.1103,104.2685,7065.0
2020-11-10 13:55:00,105.38,105.55,105.24,105.45,11131.0,104.1993,104.3674,104.0609,104.2685,11131.0
2020-11-10 14:00:00,105.5,105.77,105.44,105.77,13500.0,104.318,104.585,104.2587,104.585,13500.0
2020-11-10 14:05:00,105.77,105.89,105.42,105.6,14319.0,104.585,104.7036,104.2389,104.4169,14319.0
2020-11-10 14:10:00,105.6,105.62,105.18,105.54,15352.0,104.4169,104.4366,104.0016,104.3575,15352.0
2020-11-10 14:15:00,105.49,105.59,105.28,105.33,109258.0,104.3081,104.407,104.1005,104.1499,109258.0
2020-11-10 14:20:00,105.33,105.39,104.74,105.04,46680.0,104.1499,104.2092,103.5665,103.8631,46680.0
2020-11-10 14:25:00,105.12,105.38,104.75,104.8,26942.0,103.9422,104.1993,103.5764,103.6258,26942.0
2020-11-10 14:30:00,104.84,104.94,104.49,104.52,24716.0,103.6654,103.7643,103.3193,103.349,24716.0
2020-11-10 14:35:00,104.53,104.75,104.2,104.58,25626.0,103.3589,103.5764,103.0326,103.4083,25626.0
2020-11-10 14:40:00,104.56,104.86,104.3,104.48,12215.0,103.3885,103.6852,103.1314,103.3094,12215.0
2020-11-10 14:45:00,104.43,104.49,104.27,104.39,20086.0,103.26,103.3193,103.1018,103.2204,20086.0
2020-11-10 14:50:00,104.39,104.6,104.29,104.53,62981.0,103.2204,103.4281,103.1215,103.3589,62981.0
2020-11-10 14:55:00,104.51,104.68,104.3,104.43,13567.0,103.3391,103.5072,103.1314,103.26,13567.0
2020-11-10 15:00:00,104.44,104.55,104.25,104.25,11731.0,103.2699,103.3786,103.082,103.082,11731.0
2020-11-10 15:05:00,104.3,104.39,104.08,104.34,34121.0,103.1314,103.2204,102.9139,103.171,34121.0
2020-11-10 15:10:00,104.38,104.42,104.22,104.34,14783.0,103.2105,103.2501,103.0523,103.171,14783.0
2020-11-10 15:15:00,104.34,104.7,104.34,104.64,14402.0,103.171,103.527,103.171,103.4676,14402.0
2020-11-10 15:20:00,104.7,104.8,104.57,104.63,16522.0,103.527,103.6258,103.3984,103.4577,16522.0
2020-11-10 15:25:00,104.62,104.85,104.53,104.82,21985.0,103.4478,103.6753,103.3589,103.6456,21985.0
2020-11-10 15:30:00,104.83,104.83,104.18,104.19,28284.0,103.6555,103.6555,103.0128,103.0227,28284.0
2020-11-10 15:35:00,104.31,104.37,103.56,103.67,46553.0,103.1413,103.2006,102.3997,102.5085,46553.0
2020-11-10 15:40:00,103.67,104.16,103.57,103.77,54658.0,102.5085,102.993,102.4096,102.6074,54658.0
2020-11-10 15:45:00,103.83,104.09,103.73,103.75,81499.0,102.6667,102.9238,102.5678,102.5876,81499.0
2020-11-10 15:50:00,103.77,104.2,103.74,103.91,114064.0,102.6074,103.0326,102.5777,102.7458,114064.0
2020-11-10 15:55:00,103.98,104.24,103.82,104.24,251522.0,102.815,103.0721,102.6568,103.0721,251522.0
2020-11-11 09:30:00,104.65,104.68,103.12,103.54,49652.0,103.4775,103.5072,101.9647,102.3799,49652.0
2020-11-11 09:35:00,103.53,103.56,102.0,102.73,63822.0,102.3701,102.3997,100.8572,101.579,63822.0
2020-11-11 09:40:00,102.73,103.31,102.57,103.02,62843.0,101.579,102.1525,101.4208,101.8658,62843.0
2020-11-11 09:45:00,103.06,103.21,102.88,102.92,27086.0,101.9053,102.0536,101.7273,101.7669,27086.0
2020-11-11 09:50:00,102.83,103.3,102.46,102.47,28380.0,101.6779,102.1426,101.312,101.3219,28380.0
2020-11-11 09:55:00,102.62,102.87,102.37,102.66,34617.0,101.4703,101.7175,101.2231,101.5098,34617.0
2020-11-11 10:00:00,102.63,102.7,102.18,102.23,53069.0,101.4801,101.5494,101.0352,101.0846,53069.0
2020-11-11 10:05:00,102.25,102.7,102.06,102.13,62928.0,101.1044,101.5494,100.9165,100.9857,62928.0
2020-11-11 10:10:00,102.13,102.34,101.82,102.06,21633.0,100.9857,101.1934,100.6792,100.9165,21633.0
2020-11-11 10:15:00,102.13,102.13,101.61,101.84,33182.0,100.9857,100.9857,100.4716,100.699,33182.0
2020-11-11 10:20:00,101.84,102.0,101.47,101.5,16292.0,100.699,100.8572,100.3331,100.3628,16292.0
2020-11-11 10:25:00,101.54,101.79,101.44,101.73,86312.0,100.4024,100.6496,100.3035,100.5902,86312.0
2020-11-11 10:30:00,101.8,102.1,101.75,102.01,65995.0,100.6594,100.9561,100.61,100.8671,65995.0
2020-11-11 10:35:00,102.02,102.15,101.83,102.09,16323.0,100.877,101.0055,100.6891,100.9462,16323.0
2020-11-11 10:40:00,102.14,102.24,101.97,102.04,24518.0,100.9956,101.0945,100.8275,100.8968,24518.0
2020-11-11 10:45:00,102.05,102.4,102.01,102.26,44315.0,100.9066,101.2527,100.8671,101.1143,44315.0
2020-11-11 10:50:00,102.29,102.68,102.28,102.65,40362.0,101.144,101.5296,101.1341,101.4999,40362.0
2020-11-11 10:55:00,102.72,102.9,102.67,102.8,41767.0,101.5691,101.7471,101.5197,101.6482,41767.0
2020-11-11 11:00:00,102.87,103.19,102.8,103.07,27545.0,101.7175,102.0339,101.6482,101.9152,27545.0
2020-11-11 11:05:00,103.08,103.5,103.04,103.49,25752.0,101.9251,102.3404,101.8855,102.3305,25752.0
2020-11-11 11:10:00,103.47,103.62,103.36,103.41,109658.0,102.3107,102.4591,102.202,102.2514,109658.0
2020-11-11 11:15:00,103.43,103.83,103.43,103.83,17958.0,102.2712,102.6667,102.2712,102.6667,17958.0
2020-11-11 11:20:00,103.84,104.26,103.72,103.95,39958.0,102.6766,103.0919,102.5579,102.7854,39958.0
2020-11-11 11:25:00,103.95,104.34,103.93,104.2,17546.0,102.7854,103.171,102.7656,103.0326,17546.0
2020-11-11 11:30:00,104.22,104.5,104.17,104.27,46197.0,103.0523,103.3292,103.0029,103.1018,46197.0
2020-11-11 11:35:00,104.28,104.28,103.93,104.02,34380.0,103.1117,103.1117,102.7656,102.8546,34380.0
2020-11-11 11:40:00,104.04,104.24,103.97,104.23,17265.0,102.8743,103.0721,102.8051,103.0622,17265.0
2020-11-11 11:45:00,104.16,104.22,103.98,104.15,15032.0,102.993,103.0523,102.815,102.9831,15032.0
2020-11-11 11:50:00,104.15,104.32,103.94,103.98,23950.0,102.9831,103.1512,102.7755,102.815,23950.0
2020-11-11 11:55:00,103.98,104.17,103.95,104.15,21641.0,102.815,103.0029,102.7854,102.9831,21641.0
2020-11-11 12:00:00,104.16,104.17,103.92,104.05,20959.0,102.993,103.0029,102.7557,102.8842,20959.0
2020-11-11 12:05:00,104.05,104.29,104.01,104.18,19555.0,102.8842,103.1215,102.8447,103.0128,19555.0
2020-11-11 12:10:00,104.14,104.28,104.0,104.15,10113.0,102.9732,103.1117,102.8348,102.9831,10113.0
2020-11-11 12:15:00,104.11,104.2,104.03,104.09,9891.0,102.9436,103.0326,102.8645,102.9238,9891.0
2020-11-11 12:20:00,104.07,104.13,103.96,104.03,19963.0,102.904,102.9633,102.7952,102.8645,19963.0
2020-11-11 12:25:00,104.03,104.25,104.02,104.12,14707.0,102.8645,103.082,102.8546,102.9534,14707.0
2020-11-11 12:30:00,104.12,104.12,103.96,104.09,19495.0,102.9534,102.9534,102.7952,102.9238,19495.0
2020-11-11 12:35:00,104.07,104.16,103.98,104.12,20902.0,102.904,102.993,102.815,102.9534,20902.0
2020-11-11 12:40:00,104.14,104.55,104.13,104.49,16753.0,102.9732,103.3786,102.9633,103.3193,16753.0
2020-11-11 12:45:00,104.49,104.59,104.38,104.45,13119.0,103.3193,103.4182,103.2105,103.2798,13119.0
2020-11-11 12:50:00,104.47,104.53,104.39,104.39,8574.0,103.2995,103.3589,103.2204,103.2204,8574.0
2020-11-11 12:55:00,104.39,104.47,104.28,104.46,8716.0,103.2204,103.2995,103.1117,103.2896,8716.0
2020-11-11 13:00:00,104.45,104.47,104.29,104.3,14555.0,103.2798,103.2995,103.1215,103.1314,14555.0
2020-11-11 13:05:00,104.32,104.76,104.26,104.52,62007.0,103.1512,103.5863,103.0919,103.349,62007.0
2020-11-11 13:10:00,104.47,104.65,104.28,104.28,16169.0,103.2995,103.4775,103.1117,103.1117,16169.0
2020-11-11 13:15:00,104.21,104.4,104.21,104.32,9268.0,103.0424,103.2303,103.0424,103.1512,9268.0
2020-11-11 13:20:00,104.35,104.61,104.35,104.56,11489.0,103.1809,103.438,103.1809,103.3885,11489.0
2020-11-11 13:25:00,104.55,104.55,104.32,104.4,18218.0,103.3786,103.3786,103.1512,103.2303,18218.0
2020-11-11 13:30:00,104.43,104.47,104.29,104.32,10226.0,103.26,103.2995,103.1215,103.1512,10226.0
2020-11-11 13:35:00,104.28,104.49,104.28,104.46,10739.0,103.1117,103.3193,103.1117,103.2896,10739.0
2020-11-11 13:40:00,104.5,104.63,104.45,104.54,37338.0,103.3292,103.4577,103.2798,103.3687,37338.0
2020-11-11 13:45:00,104.54,104.58,104.32,104.32,14632.0,103.3687,103.4083,103.1512,103.1512,14632.0
2020-11-11 13:50:00,104.3,104.32,104.1,104.25,27521.0,103.1314,103.1512,102.9337,103.082,27521.0
2020-11-11 13:55:00,104.25,104.32,103.92,104.15,107745.0,103.082,103.1512,102.7557,102.9831,107745.0
2020-11-11 14:00:00,104.15,104.37,104.09,104.23,41714.0,102.9831,103.2006,102.9238,103.0622,41714.0
2020-11-11 14:05:00,104.24,104.27,104.0,104.14,48567.0,103.0721,103.1018,102.8348,102.9732,48567.0
2020-11-11 14:10:00,104.18,104.37,104.1,104.31,71853.0,103.0128,103.2006,102.9337,103.1413,71853.0
2020-11-11 14:15:00,104.31,104.34,104.0,104.0,12455.0,103.1413,103.171,102.8348,102.8348,12455.0
2020-11-11 14:20:00,103.95,104.05,103.76,104.0,26559.0,102.7854,102.8842,102.5975,102.8348,26559.0
2020-11-11 14:25:00,103.98,103.99,103.84,103.86,29647.0,102.815,102.8249,102.6766,102.6964,29647.0
2020-11-11 14:30:00,103.9,104.18,103.86,103.91,29195.0,102.7359,103.0128,102.6964,102.7458,29195.0
2020-11-11 14:35:00,103.91,104.23,103.9,103.97,34700.0,102.7458,103.0622,102.7359,102.8051,34700.0
2020-11-11 14:40:00,103.97,103.97,103.74,103.94,24360.0,102.8051,102.8051,102.5777,102.7755,24360.0
2020-11-11 14:45:00,103.91,103.98,103.73,103.83,25639.0,102.7458,102.815,102.5678,102.6667,25639.0
2020-11-11 14:50:00,103.87,103.87,103.66,103.76,16029.0,102.7063,102.7063,102.4986,102.5975,16029.0
2020-11-11 14:55:00,103.74,104.05,103.71,103.95,64993.0,102.5777,102.8842,102.548,102.7854,64993.0
2020-11-11 15:00:00,103.96,104.06,103.84,103.93,79337.0,102.7952,102.8941,102.6766,102.7656,79337.0
2020-11-11 15:05:00,103.93,104.03,103.81,103.95,15525.0,102.7656,102.8645,102.6469,102.7854,15525.0
2020-11-11 15:10:00,103.97,104.02,103.92,103.95,29327.0,102.8051,102.8546,102.7557,102.7854,29327.0
2020-11-11 15:15:00,103.95,104.03,103.9,104.02,19145.0,102.7854,102.8645,102.7359,102.8546,19145.0
2020-11-11 15:20:00,104.02,104.02,103.75,103.79,17819.0,102.8546,102.8546,102.5876,102.6271,17819.0
2020-11-11 15:25:00,103.81,103.88,103.4,103.4,19342.0,102.6469,102.7161,102.2415,102.2415,19342.0
2020-11-11 15:30:00,103.34,103.53,103.19,103.51,26668.0,102.1822,102.3701,102.0339,102.3503,26668.0
2020-11-11 15:35:00,103.49,103.52,103.4,103.52,42920.0,102.3305,102.3602,102.2415,102.3602,42920.0
2020-11-11 15:40:00,103.52,103.58,103.43,103.55,36957.0,102.3602,102.4195,102.2712,102.3898,36957.0
2020-11-11 15:45:00,103.52,103.63,103.38,103.6,43553.0,102.3602,102.4689,102.2217,102.4393,43553.0
2020-11-11 15:50:00,103.57,103.72,103.49,103.7,57972.0,102.4096,102.5579,102.3305,102.5382,57972.0
2020-11-11 15:55:00,103.71,103.97,103.69,103.75,224741.0,102.548,102.8051,102.5283,102.5876,224741.0
2020-11-12 09:30:00,102.34,102.41,100.83,100.97,64807.0,101.1934,101.2626,99.7003,99.8387,64807.0
2020-11-12 09:35:00,101.2,101.25,100.94,101.23,38390.0,100.0662,100.1156,99.8091,100.0958,38390.0
2020-11-12 09:40:00,101.28,101.58,100.87,101.28,34189.0,100.1453,100.4419,99.7399,100.1453,34189.0
2020-11-12 09:45:00,101.29,101.86,101.28,101.57,36905.0,100.1552,100.7188,100.1453,100.432,36905.0
2020-11-12 09:50:00,101.49,102.07,101.49,102.02,38305.0,100.3529,100.9264,100.3529,100.877,38305.0
2020-11-12 09:55:00,102.04,102.28,101.89,101.89,16836.0,100.8968,101.1341,100.7484,100.7484,16836.0
2020-11-12 10:00:00,101.89,102.22,101.77,102.22,17373.0,100.7484,101.0747,100.6298,101.0747,17373.0
2020-11-12 10:05:00,102.15,102.28,101.99,102.21,21214.0,101.0055,101.1341,100.8473,101.0648,21214.0
2020-11-12 10:10:00,102.26,103.0,102.15,103.0,42019.0,101.1143,101.846,101.0055,101.846,42019.0
2020-11-12 10:15:00,102.93,102.93,102.62,102.83,17115.0,101.7768,101.7768,101.4703,101.6779,17115.0
2020-11-12 10:20:00,102.78,102.78,102.15,102.19,35811.0,101.6285,101.6285,101.0055,101.0451,35811.0
2020-11-12 10:25:00,102.22,102.36,102.15,102.29,17458.0,101.0747,101.2132,101.0055,101.144,17458.0
2020-11-12 10:30:00,102.34,102.54,102.34,102.51,7659.0,101.1934,101.3912,101.1934,101.3615,7659.0
2020-11-12 10:35:00,102.46,102.74,102.44,102.73,18686.0,101.312,101.5889,101.2923,101.579,18686.0
2020-11-12 10:40:00,102.73,103.07,102.73,103.01,35277.0,101.579,101.9152,101.579,101.8559,35277.0
2020-11-12 10:45:00,102.98,103.05,102.61,102.61,25250.0,101.8262,101.8954,101.4604,101.4604,25250.0
2020-11-12 10:50:00,102.61,102.62,102.24,102.53,16419.0,101.4604,101.4703,101.0945,101.3813,16419.0
2020-11-12 10:55:00,102.56,102.71,102.44,102.66,18409.0,101.4109,101.5592,101.2923,101.5098,18409.0
2020-11-12 11:00:00,102.64,102.64,102.17,102.41,35864.0,101.49,101.49,101.0253,101.2626,35864.0
2020-11-12 11:05:00,102.42,102.64,102.42,102.61,9049.0,101.2725,101.49,101.2725,101.4604,9049.0
2020-11-12 11:10:00,102.62,102.66,102.32,102.36,13606.0,101.4703,101.5098,101.1736,101.2132,13606.0
2020-11-12 11:15:00,102.31,102.4,102.13,102.35,18127.0,101.1637,101.2527,100.9857,101.2033,18127.0
2020-11-12 11:20:00,102.35,102.57,102.35,102.54,20554.0,101.2033,101.4208,101.2033,101.3912,20554.0
2020-11-12 11:25:00,102.56,102.95,102.53,102.93,12957.0,101.4109,101.7966,101.3813,101.7768,12957.0
2020-11-12 11:30:00,102.96,103.27,102.9,103.13,26589.0,101.8064,102.113,101.7471,101.9745,26589.0
2020-11-12 11:35:00,103.05,103.05,102.75,102.79,13654.0,101.8954,101.8954,101.5988,101.6384,13654.0
2020-11-12 11:40:00,102.77,102.79,102.71,102.73,20757.0,101.6186,101.6384,101.5592,101.579,20757.0
2020-11-12 11:45:00,102.75,102.85,102.71,102.85,8198.0,101.5988,101.6977,101.5592,101.6977,8198.0
2020-11-12 11:50:00,102.78,103.04,102.77,102.87,10855.0,101.6285,101.8855,101.6186,101.7175,10855.0
2020-11-12 11:55:00,102.83,102.91,102.8,102.88,5064.0,101.6779,101.757,101.6482,101.7273,5064.0
2020-11-12 12:00:00,102.87,102.89,102.55,102.67,13859.0,101.7175,101.7372,101.401,101.5197,13859.0
2020-11-12 12:05:00,102.74,102.74,102.54,102.64,3494.0,101.5889,101.5889,101.3912,101.49,3494.0
2020-11-12 12:10:00,102.64,102.77,102.63,102.77,2901.0,101.49,101.6186,101.4801,101.6186,2901.0
2020-11-12 12:15:00,102.78,102.78,102.47,102.47,14692.0,101.6285,101.6285,101.3219,101.3219,14692.0
2020-11-12 12:20:00,102.53,102.72,102.53,102.7,7956.0,101.3813,101.5691,101.3813,101.5494,7956.0
2020-11-12 12:25:00,102.65,102.67,102.49,102.49,21175.0,101.4999,101.5197,101.3417,101.3417,21175.0
2020-11-12 12:30:00,102.51,102.67,102.49,102.51,4940.0,101.3615,101.5197,101.3417,101.3615,4940.0
2020-11-12 12:35:00,102.51,102.52,102.32,102.36,4461.0,101.3615,101.3714,101.1736,101.2132,4461.0
2020-11-12 12:40:00,102.45,102.45,102.12,102.23,28994.0,101.3022,101.3022,100.9759,101.0846,28994.0
2020-11-12 12:45:00,102.25,102.25,102.12,102.12,7503.0,101.1044,101.1044,100.9759,100.9759,7503.0
2020-11-12 12:50:00,102.13,102.24,101.94,102.24,43194.0,100.9857,101.0945,100.7979,101.0945,43194.0
2020-11-12 12:55:00,102.27,102.39,102.21,102.39,3357.0,101.1242,101.2428,101.0648,101.2428,3357.0
2020-11-12 13:00:00,102.32,102.45,102.28,102.45,10876.0,101.1736,101.3022,101.1341,101.3022,10876.0
2020-11-12 13:05:00,102.5,102.5,102.34,102.46,7529.0,101.3516,101.3516,101.1934,101.312,7529.0
2020-11-12 13:10:00,102.47,102.48,102.21,102.28,84549.0,101.3219,101.3318,101.0648,101.1341,84549.0
2020-11-12 13:15:00,102.28,102.29,101.96,101.96,25459.0,101.1341,101.144,100.8176,100.8176,25459.0
2020-11-12 13:20:00,101.99,102.16,101.91,101.99,30481.0,100.8473,101.0154,100.7682,100.8473,30481.0
2020-11-12 13:25:00,102.0,102.11,101.91,102.06,9967.0,100.8572,100.966,100.7682,100.9165,9967.0
2020-11-12 13:30:00,102.08,102.23,102.06,102.1,43864.0,100.9363,101.0846,100.9165,100.9561,43864.0
2020-11-12 13:35:00,102.1,102.21,101.83,102.2,58742.0,100.9561,101.0648,100.6891,101.055,58742.0
2020-11-12 13:40:00,102.24,102.25,101.94,102.04,55461.0,101.0945,101.1044,100.7979,100.8968,55461.0
2020-11-12 13:45:00,102.05,102.15,101.99,102.08,43071.0,100.9066,101.0055,100.8473,100.9363,43071.0
2020-11-12 13:50:00,102.08,102.53,102.07,102.47,90545.0,100.9363,101.3813,100.9264,101.3219,90545.0
2020-11-12 13:55:00,102.48,102.64,102.44,102.62,11779.0,101.3318,101.49,101.2923,101.4703,11779.0
2020-11-12 14:00:00,102.62,102.8,102.62,102.78,10412.0,101.4703,101.6482,101.4703,101.6285,10412.0
2020-11-12 14:05:00,102.79,102.79,102.49,102.58,12846.0,101.6384,101.6384,101.3417,101.4307,12846.0
2020-11-12 14:10:00,102.58,102.68,102.5,102.51,33426.0,101.4307,101.5296,101.3516,101.3615,33426.0
2020-11-12 14:15:00,102.51,102.54,102.15,102.17,10073.0,101.3615,101.3912,101.0055,101.0253,10073.0
2020-11-12 14:20:00,102.22,102.27,102.15,102.15,4229.0,101.0747,101.1242,101.0055,101.0055,4229.0
2020-11-12 14:25:00,102.03,102.2,101.96,102.03,10169.0,100.8869,101.055,100.8176,100.8869,10169.0
2020-11-12 14:30:00,102.06,102.34,101.98,102.2,11699.0,100.9165,101.1934,100.8374,101.055,11699.0
2020-11-12 14:35:00,102.2,102.2,101.94,101.94,5425.0,101.055,101.055,100.7979,100.7979,5425.0
2020-11-12 14:40:00,101.94,101.95,101.59,101.59,6133.0,100.7979,100.8078,100.4518,100.4518,6133.0
2020-11-12 14:45:00,101.59,101.64,101.38,101.4,7577.0,100.4518,100.5012,100.2441,100.2639,7577.0
2020-11-12 14:50:00,101.43,101.45,101.13,101.16,12978.0,100.2936,100.3134,99.9969,100.0266,12978.0
2020-11-12 14:55:00,101.19,101.4,101.17,101.18,14238.0,100.0563,100.2639,100.0365,100.0464,14238.0
2020-11-12 15:00:00,101.14,101.18,100.94,100.98,14765.0,100.0068,100.0464,99.8091,99.8486,14765.0
2020-11-12 15:05:00,100.93,101.18,100.83,101.15,39235.0,99.7992,100.0464,99.7003,100.0167,39235.0
2020-11-12 15:10:00,101.16,101.27,101.1,101.2,25954.0,100.0266,100.1354,99.9673,100.0662,25954.0
2020-11-12 15:15:00,101.2,101.54,101.19,101.45,18006.0,100.0662,100.4024,100.0563,100.3134,18006.0
2020-11-12 15:20:00,101.49,101.49,101.2,101.23,24659.0,100.3529,100.3529,100.0662,100.0958,24659.0
2020-11-12 15:25:00,101.23,101.34,101.17,101.29,14452.0,100.0958,100.2046,100.0365,100.1552,14452.0
2020-11-12 15:30:00,101.3,101.3,101.15,101.24,16056.0,100.165,100.165,100.0167,100.1057,16056.0
2020-11-12 15:35:00,101.25,101.5,101.22,101.5,16848.0,100.1156,100.3628,100.0859,100.3628,16848.0
2020-11-12 15:40:00,101.5,101.5,101.3,101.3,23951.0,100.3628,100.3628,100.165,100.165,23951.0
2020-11-12 15:45:00,101.3,101.46,101.15,101.36,41876.0,100.165,100.3233,100.0167,100.2244,41876.0
2020-11-12 15:50:00,101.34,101.92,101.34,101.91,47515.0,100.2046,100.7781,100.2046,100.7682,47515.0
2020-11-12 15:55:00,101.92,102.07,101.68,102.02,211634.0,100.7781,100.9264,100.5408,100.877,211634.0
2020-11-13 09:30:00,102.91,103.75,102.71,103.29,33062.0,101.757,102.5876,101.5592,102.1327,33062.0
2020-11-13 09:35:00,103.28,103.53,102.65,103.41,10633.0,102.1229,102.3701,101.4999,102.2514,10633.0
2020-11-13 09:40:00,103.32,103.66,103.09,103.36,9353.0,102.1624,102.4986,101.935,102.202,9353.0
2020-11-13 09:45:00,103.29,103.29,102.83,103.21,11510.0,102.1327,102.1327,101.6779,102.0536,11510.0
2020-11-13 09:50:00,103.27,103.53,103.03,103.15,7291.0,102.113,102.3701,101.8757,101.9943,7291.0
2020-11-13 09:55:00,103.2,103.53,102.98,103.53,11750.0,102.0438,102.3701,101.8262,102.3701,11750.0
2020-11-13 10:00:00,103.5,103.5,102.9,103.16,7680.0,102.3404,102.3404,101.7471,102.0042,7680.0
2020-11-13 10:05:00,103.12,103.47,103.1,103.31,10072.0,101.9647,102.3107,101.9449,102.1525,10072.0
2020-11-13 10:10:00,103.27,103.43,103.21,103.24,8629.0,102.113,102.2712,102.0536,102.0833,8629.0
2020-11-13 10:15:00,103.24,103.28,102.94,103.08,4747.0,102.0833,102.1229,101.7867,101.9251,4747.0
2020-11-13 10:20:00,103.03,103.08,102.82,103.01,19036.0,101.8757,101.9251,101.668,101.8559,19036.0
2020-11-13 10:25:00,103.0,103.14,102.86,103.09,8894.0,101.846,101.9844,101.7076,101.935,8894.0
2020-11-13 10:30:00,103.15,103.3,103.09,103.29,14177.0,101.9943,102.1426,101.935,102.1327,14177.0
2020-11-13 10:35:00,103.31,103.34,102.72,102.86,34638.0,102.1525,102.1822,101.5691,101.7076,34638.0
2020-11-13 10:40:00,102.86,103.21,102.86,103.12,11590.0,101.7076,102.0536,101.7076,101.9647,11590.0
2020-11-13 10:45:00,103.12,103.34,103.09,103.26,19341.0,101.9647,102.1822,101.935,102.1031,19341.0
2020-11-13 10:50:00,103.26,103.6,103.07,103.58,53111.0,102.1031,102.4393,101.9152,102.4195,53111.0
2020-11-13 10:55:00,103.56,103.68,103.25,103.62,76836.0,102.3997,102.5184,102.0932,102.4591,76836.0
2020-11-13 11:00:00,103.65,104.26,103.58,104.03,74435.0,102.4887,103.0919,102.4195,102.8645,74435.0
2020-11-13 11:05:00,103.98,104.27,103.9,104.09,45512.0,102.815,103.1018,102.7359,102.9238,45512.0
2020-11-13 11:10:00,104.16,104.31,104.1,104.29,20679.0,102.993,103.1413,102.9337,103.1215,20679.0
2020-11-13 11:15:00,104.32,104.32,103.96,104.07,11477.0,103.1512,103.1512,102.7952,102.904,11477.0
2020-11-13 11:20:00,104.1,104.16,103.67,103.67,26041.0,102.9337,102.993,102.5085,102.5085,26041.0
2020-11-13 11:25:00,103.69,103.96,103.54,103.7,25427.0,102.5283,102.7952,102.3799,102.5382,25427.0
2020-11-13 11:30:00,103.68,103.87,103.63,103.85,13309.0,102.5184,102.7063,102.4689,102.6865,13309.0
2020-11-13 11:35:00,103.76,104.16,103.76,104.13,21045.0,102.5975,102.993,102.5975,102.9633,21045.0
2020-11-13 11:40:00,104.09,104.28,104.07,104.15,32279.0,102.9238,103.1117,102.904,102.9831,32279.0
2020-11-13 11:45:00,104.12,104.32,104.01,104.27,72489.0,102.9534,103.1512,102.8447,103.1018,72489.0
2020-11-13 11:50:00,104.2,104.24,104.08,104.11,7721.0,103.0326,103.0721,102.9139,102.9436,7721.0
2020-11-13 11:55:00,104.16,104.35,104.16,104.2,20005.0,102.993,103.1809,102.993,103.0326,20005.0
2020-11-13 12:00:00,104.25,104.4,104.18,104.28,43665.0,103.082,103.2303,103.0128,103.1117,43665.0
2020-11-13 12:05:00,104.27,104.51,104.26,104.51,22495.0,103.1018,103.3391,103.0919,103.3391,22495.0
2020-11-13 12:10:00,104.56,104.66,104.49,104.5,9869.0,103.3885,103.4874,103.3193,103.3292,9869.0
2020-11-13 12:15:00,104.53,104.63,104.45,104.63,11214.0,103.3589,103.4577,103.2798,103.4577,11214.0
2020-11-13 12:20:00,104.57,104.57,104.31,104.35,6474.0,103.3984,103.3984,103.1413,103.1809,6474.0
2020-11-13 12:25:00,104.37,104.4,104.27,104.3,4150.0,103.2006,103.2303,103.1018,103.1314,4150.0
2020-11-13 12:30:00,104.34,104.38,104.26,104.34,5109.0,103.171,103.2105,103.0919,103.171,5109.0
2020-11-13 12:35:00,104.34,104.48,104.34,104.45,7341.0,103.171,103.3094,103.171,103.2798,7341.0
2020-11-13 12:40:00,104.46,104.46,104.23,104.27,5725.0,103.2896,103.2896,103.0622,103.1018,5725.0
2020-11-13 12:45:00,104.26,104.32,104.23,104.27,5302.0,103.0919,103.1512,103.0622,103.1018,5302.0
2020-11-13 12:50:00,104.29,104.35,104.2,104.31,10991.0,103.1215,103.1809,103.0326,103.1413,10991.0
2020-11-13 12:55:00,104.3,104.38,104.22,104.36,14977.0,103.1314,103.2105,103.0523,103.1908,14977.0
2020-11-13 13:00:00,104.38,104.42,104.26,104.28,6881.0,103.2105,103.2501,103.0919,103.1117,6881.0
2020-11-13 13:05:00,104.33,104.43,104.31,104.41,6872.0,103.1611,103.26,103.1413,103.2402,6872.0
2020-11-13 13:10:00,104.37,104.4,104.02,104.04,11039.0,103.2006,103.2303,102.8546,102.8743,11039.0
2020-11-13 13:15:00,104.03,104.04,103.85,103.97,21252.0,102.8645,102.8743,102.6865,102.8051,21252.0
2020-11-13 13:20:00,103.94,104.12,103.92,104.08,25844.0,102.7755,102.9534,102.7557,102.9139,25844.0
2020-11-13 13:25:00,104.11,104.3,104.1,104.24,19515.0,102.9436,103.1314,102.9337,103.0721,19515.0
2020-11-13 13:30:00,104.3,104.35,104.25,104.25,5156.0,103.1314,103.1809,103.082,103.082,5156.0
2020-11-13 13:35:00,104.27,104.56,104.27,104.55,23972.0,103.1018,103.3885,103.1018,103.3786,23972.0
2020-11-13 13:40:00,104.53,104.74,104.52,104.71,9403.0,103.3589,103.5665,103.349,103.5368,9403.0
2020-11-13 13:45:00,104.72,104.89,104.7,104.77,16014.0,103.5467,103.7148,103.527,103.5962,16014.0
2020-11-13 13:50:00,104.79,104.95,104.72,104.95,9891.0,103.6159,103.7742,103.5467,103.7742,9891.0
2020-11-13 13:55:00,104.95,105.08,104.91,105.08,16642.0,103.7742,103.9027,103.7346,103.9027,16642.0
2020-11-13 14:00:00,105.1,105.31,105.1,105.15,10610.0,103.9225,104.1301,103.9225,103.9719,10610.0
2020-11-13 14:05:00,105.15,105.21,104.75,104.79,15430.0,103.9719,104.0312,103.5764,103.6159,15430.0
2020-11-13 14:10:00,104.79,105.06,104.73,105.01,72558.0,103.6159,103.8829,103.5566,103.8335,72558.0
2020-11-13 14:15:00,105.02,105.06,104.87,104.94,19996.0,103.8434,103.8829,103.695,103.7643,19996.0
2020-11-13 14:20:00,105.0,105.28,104.99,105.17,10506.0,103.8236,104.1005,103.8137,103.9917,10506.0
2020-11-13 14:25:00,105.16,105.17,104.91,104.95,4510.0,103.9818,103.9917,103.7346,103.7742,4510.0
2020-11-13 14:30:00,104.95,105.0,104.9,104.95,13906.0,103.7742,103.8236,103.7247,103.7742,13906.0
2020-11-13 14:35:00,104.95,105.18,104.95,105.17,6841.0,103.7742,104.0016,103.7742,103.9917,6841.0
2020-11-13 14:40:00,105.18,105.18,105.05,105.07,6440.0,104.0016,104.0016,103.873,103.8928,6440.0
2020-11-13 14:45:00,105.11,105.15,104.95,104.97,8926.0,103.9324,103.9719,103.7742,103.7939,8926.0
2020-11-13 14:50:00,104.99,105.31,104.99,105.2,41522.0,103.8137,104.1301,103.8137,104.0213,41522.0
2020-11-13 14:55:00,105.19,105.33,105.18,105.27,12589.0,104.0115,104.1499,104.0016,104.0906,12589.0
2020-11-13 15:00:00,105.27,105.5,105.2,105.5,23983.0,104.0906,104.318,104.0213,104.318,23983.0
2020-11-13 15:05:00,105.5,105.54,105.25,105.34,61561.0,104.318,104.3575,104.0708,104.1598,61561.0
2020-11-13 15:10:00,105.35,105.5,105.25,105.5,61284.0,104.1697,104.318,104.0708,104.318,61284.0
2020-11-13 15:15:00,105.5,105.6,105.36,105.51,70386.0,104.318,104.4169,104.1796,104.3279,70386.0
2020-11-13 15:20:00,105.51,105.58,105.45,105.53,21766.0,104.3279,104.3971,104.2685,104.3477,21766.0
2020-11-13 15:25:00,105.55,105.61,105.48,105.52,34267.0,104.3674,104.4268,104.2982,104.3378,34267.0
2020-11-13 15:30:00,105.51,105.74,105.51,105.73,30414.0,104.3279,104.5553,104.3279,104.5454,30414.0
2020-11-13 15:35:00,105.7,105.7,105.5,105.61,58347.0,104.5157,104.5157,104.318,104.4268,58347.0
2020-11-13 15:40:00,105.6,105.78,105.6,105.78,35582.0,104.4169,104.5949,104.4169,104.5949,35582.0
2020-11-13 15:45:00,105.79,105.88,105.71,105.8,84677.0,104.6047,104.6937,104.5256,104.6146,84677.0
2020-11-13 15:50:00,105.82,105.91,105.74,105.81,107962.0,104.6344,104.7234,104.5553,104.6245,107962.0
2020-11-13 15:55:00,105.79,105.92,105.54,105.79,171834.0,104.6047,104.7333,104.3575,104.6047,171834.0
2020-11-16 09:30:00,109.53,109.71,107.22,107.52,170733.0,108.3028,108.4808,106.0187,106.3154,170733.0
2020-11-16 09:35:00,107.22,107.84,106.74,107.54,78520.0,106.0187,106.6318,105.5441,106.3351,78520.0
2020-11-16 09:40:00,107.5,107.95,107.21,107.84,73889.0,106.2956,106.7405,106.0088,106.6318,73889.0
2020-11-16 09:45:00,107.9,108.02,107.58,108.01,162391.0,106.6911,106.8098,106.3747,106.7999,162391.0
2020-11-16 09:50:00,108.04,108.63,107.6,107.61,159444.0,106.8295,107.4129,106.3945,106.4043,159444.0
2020-11-16 09:55:00,107.56,107.6,107.2,107.46,114562.0,106.3549,106.3945,105.9989,106.256,114562.0
2020-11-16 10:00:00,107.5,108.05,107.5,107.98,108544.0,106.2956,106.8394,106.2956,106.7702,108544.0
2020-11-16 10:05:00,107.94,108.59,107.8,108.51,136886.0,106.7307,107.3734,106.5922,107.2943,136886.0
2020-11-16 10:10:00,108.5,108.58,107.83,108.02,135815.0,107.2844,107.3635,106.6219,106.8098,135815.0
2020-11-16 10:15:00,108.02,108.42,107.85,108.4,96552.0,106.8098,107.2053,106.6417,107.1855,96552.0
2020-11-16 10:20:00,108.37,108.95,108.23,108.95,139057.0,107.1558,107.7293,107.0174,107.7293,139057.0
2020-11-16 10:25:00,108.99,109.24,108.84,109.23,53477.0,107.7689,108.0161,107.6206,108.0062,53477.0
2020-11-16 10:30:00,109.2,109.35,109.03,109.3,38027.0,107.9765,108.1249,107.8084,108.0754,38027.0
2020-11-16 10:35:00,109.31,109.47,109.18,109.19,44114.0,108.0853,108.2435,107.9568,107.9666,44114.0
2020-11-16 10:40:00,109.23,109.51,109.08,109.39,29686.0,108.0062,108.2831,107.8579,108.1644,29686.0
2020-11-16 10:45:00,109.42,109.5,108.93,108.96,17403.0,108.1941,108.2732,107.7096,107.7392,17403.0
2020-11-16 10:50:00,108.96,109.03,108.06,108.64,19263.0,107.7392,107.8084,106.8493,107.4228,19263.0
2020-11-16 10:55:00,108.72,108.82,108.31,108.37,24228.0,107.5019,107.6008,107.0965,107.1558,24228.0
2020-11-16 11:00:00,108.38,108.6,108.32,108.38,16585.0,107.1657,107.3833,107.1064,107.1657,16585.0
2020-11-16 11:05:00,108.34,108.6,108.01,108.18,20835.0,107.1262,107.3833,106.7999,106.968,20835.0
2020-11-16 11:10:00,108.18,108.64,108.07,108.27,22398.0,106.968,107.4228,106.8592,107.057,22398.0
2020-11-16 11:15:00,108.27,108.58,108.23,108.35,18028.0,107.057,107.3635,107.0174,107.1361,18028.0
2020-11-16 11:20:00,108.34,108.56,108.24,108.47,21360.0,107.1262,107.3437,107.0273,107.2547,21360.0
2020-11-16 11:25:00,108.5,108.56,108.25,108.25,28903.0,107.2844,107.3437,107.0372,107.0372,28903.0
2020-11-16 11:30:00,108.24,108.24,108.0,108.1,13861.0,107.0273,107.0273,106.79,106.8889,13861.0
2020-11-16 11:35:00,108.12,108.14,108.0,108.01,26451.0,106.9086,106.9284,106.79,106.7999,26451.0
2020-11-16 11:40:00,108.0,108.33,107.99,108.12,19281.0,106.79,107.1163,106.7801,106.9086,19281.0
2020-11-16 11:45:00,108.05,108.21,107.95,108.02,26251.0,106.8394,106.9976,106.7405,106.8098,26251.0
2020-11-16 11:50:00,108.06,108.28,107.92,108.25,13814.0,106.8493,107.0668,106.7109,107.0372,13814.0
2020-11-16 11:55:00,108.22,108.22,107.91,108.12,19169.0,107.0075,107.0075,106.701,106.9086,19169.0
2020-11-16 12:00:00,108.12,108.5,108.02,108.46,47996.0,106.9086,107.2844,106.8098,107.2448,47996.0
2020-11-16 12:05:00,108.47,108.47,107.91,108.21,42171.0,107.2547,107.2547,106.701,106.9976,42171.0
2020-11-16 12:10:00,108.23,108.31,108.17,108.17,33305.0,107.0174,107.0965,106.9581,106.9581,33305.0
2020-11-16 12:15:00,108.18,108.25,108.07,108.1,22610.0,106.968,107.0372,106.8592,106.8889,22610.0
2020-11-16 12:20:00,108.1,108.18,108.08,108.14,27656.0,106.8889,106.968,106.8691,106.9284,27656.0
2020-11-16 12:25:00,108.14,108.31,108.1,108.31,10018.0,106.9284,107.0965,106.8889,107.0965,10018.0
2020-11-16 12:30:00,108.31,108.33,108.16,108.16,13029.0,107.0965,107.1163,106.9482,106.9482,13029.0
2020-11-16 12:35:00,108.12,108.27,107.91,108.23,11740.0,106.9086,107.057,106.701,107.0174,11740.0
2020-11-16 12:40:00,108.22,108.24,108.07,108.24,8156.0,107.0075,107.0273,106.8592,107.0273,8156.0
2020-11-16 12:45:00,108.25,108.32,108.2,108.2,10813.0,107.0372,107.1064,106.9877,106.9877,10813.0
2020-11-16 12:50:00,108.23,108.27,107.95,108.07,7040.0,107.0174,107.057,106.7405,106.8592,7040.0
2020-11-16 12:55:00,108.11,108.23,107.95,108.13,10390.0,106.8987,107.0174,106.7405,106.9185,10390.0
2020-11-16 13:00:00,108.13,108.13,107.92,107.98,13933.0,106.9185,106.9185,106.7109,106.7702,13933.0
2020-11-16 13:05:00,107.98,108.06,107.8,107.89,18395.0,106.7702,106.8493,106.5922,106.6812,18395.0
2020-11-16 13:10:00,107.92,108.11,107.89,108.11,12058.0,106.7109,106.8987,106.6812,106.8987,12058.0
2020-11-16 13:15:00,108.11,108.13,107.89,107.98,12653.0,106.8987,106.9185,106.6812,106.7702,12653.0
2020-11-16 13:20:00,107.94,107.95,107.51,107.66,12457.0,106.7307,106.7405,106.3055,106.4538,12457.0
2020-11-16 13:25:00,107.7,107.71,107.27,107.29,27339.0,106.4933,106.5032,106.0682,106.0879,27339.0
2020-11-16 13:30:00,107.32,107.52,107.13,107.5,20443.0,106.1176,106.3154,105.9297,106.2956,20443.0
2020-11-16 13:35:00,107.53,107.58,107.41,107.47,7079.0,106.3252,106.3747,106.2066,106.2659,7079.0
2020-11-16 13:40:00,107.43,107.43,106.93,107.05,22138.0,106.2264,106.2264,105.732,105.8506,22138.0
2020-11-16 13:45:00,107.05,107.17,106.92,106.98,57324.0,105.8506,105.9693,105.7221,105.7814,57324.0
2020-11-16 13:50:00,106.98,107.11,106.94,107.0,19395.0,105.7814,105.9099,105.7419,105.8012,19395.0
2020-11-16 13:55:00,107.04,107.2,106.98,106.98,9814.0,105.8407,105.9989,105.7814,105.7814,9814.0
2020-11-16 14:00:00,106.92,106.95,106.68,106.7,15070.0,105.7221,105.7517,105.4848,105.5045,15070.0
2020-11-16 14:05:00,106.74,106.98,106.7,106.94,12175.0,105.5441,105.7814,105.5045,105.7419,12175.0
2020-11-16 14:10:00,106.92,107.13,106.84,107.12,24354.0,105.7221,105.9297,105.643,105.9198,24354.0
2020-11-16 14:15:00,107.14,107.41,107.13,107.4,12276.0,105.9396,106.2066,105.9297,106.1967,12276.0
2020-11-16 14:20:00,107.42,107.69,107.39,107.64,16919.0,106.2165,106.4835,106.1868,106.434,16919.0
2020-11-16 14:25:00,107.64,107.64,107.53,107.57,16970.0,106.434,106.434,106.3252,106.3648,16970.0
2020-11-16 14:30:00,107.6,107.7,107.34,107.53,20582.0,106.3945,106.4933,106.1374,106.3252,20582.0
2020-11-16 14:35:00,107.51,107.51,107.25,107.3,5390.0,106.3055,106.3055,106.0484,106.0978,5390.0
2020-11-16 14:40:00,107.29,107.29,107.12,107.18,22011.0,106.0879,106.0879,105.9198,105.9792,22011.0
2020-11-16 14:45:00,107.19,107.25,107.05,107.13,41537.0,105.9891,106.0484,105.8506,105.9297,41537.0
2020-11-16 14:50:00,107.17,107.25,107.1,107.2,37666.0,105.9693,106.0484,105.9001,105.9989,37666.0
2020-11-16 14:55:00,107.21,107.25,107.11,107.22,12711.0,106.0088,106.0484,105.9099,106.0187,12711.0
2020-11-16 15:00:00,107.23,107.25,106.84,106.87,20551.0,106.0286,106.0484,105.643,105.6726,20551.0
2020-11-16 15:05:00,106.91,106.97,106.86,106.97,8687.0,105.7122,105.7715,105.6628,105.7715,8687.0
2020-11-16 15:10:00,107.0,107.03,106.83,106.83,51163.0,105.8012,105.8308,105.6331,105.6331,51163.0
2020-11-16 15:15:00,106.83,106.86,106.68,106.72,33632.0,105.6331,105.6628,105.4848,105.5243,33632.0
2020-11-16 15:20:00,106.72,106.88,106.69,106.73,47638.0,105.5243,105.6825,105.4947,105.5342,47638.0
2020-11-16 15:25:00,106.74,106.75,106.55,106.64,26430.0,105.5441,105.554,105.3562,105.4452,26430.0
2020-11-16 15:30:00,106.65,106.89,106.65,106.84,60313.0,105.4551,105.6924,105.4551,105.643,60313.0
2020-11-16 15:35:00,106.84,107.0,106.62,106.75,106501.0,105.643,105.8012,105.4254,105.554,106501.0
2020-11-16 15:40:00,106.76,107.0,106.74,106.87,59669.0,105.5639,105.8012,105.5441,105.6726,59669.0
2020-11-16 15:45:00,106.87,107.03,106.67,106.67,58652.0,105.6726,105.8308,105.4749,105.4749,58652.0
2020-11-16 15:50:00,106.66,106.75,106.6,106.71,59190.0,105.465,105.554,105.4057,105.5144,59190.0
2020-11-16 15:55:00,106.69,106.69,106.26,106.59,244899.0,105.4947,105.4947,105.0695,105.3958,244899.0
2020-11-17 09:30:00,104.56,104.95,103.7,104.18,68198.0,103.3885,103.7742,102.5382,103.0128,68198.0
2020-11-17 09:35:00,104.18,104.22,103.51,103.75,46063.0,103.0128,103.0523,102.3503,102.5876,46063.0
2020-11-17 09:40:00,103.87,103.87,102.75,103.47,45524.0,102.7063,102.7063,101.5988,102.3107,45524.0
2020-11-17 09:45:00,103.47,103.89,103.14,103.67,37138.0,102.3107,102.726,101.9844,102.5085,37138.0
2020-11-17 09:50:00,103.63,103.7,102.83,102.83,25891.0,102.4689,102.5382,101.6779,101.6779,25891.0
2020-11-17 09:55:00,102.77,103.09,102.54,102.57,28126.0,101.6186,101.935,101.3912,101.4208,28126.0
2020-11-17 10:00:00,102.72,103.05,102.58,102.79,43271.0,101.5691,101.8954,101.4307,101.6384,43271.0
2020-11-17 10:05:00,102.8,102.94,102.66,102.82,33946.0,101.6482,101.7867,101.5098,101.668,33946.0
2020-11-17 10:10:00,102.82,102.96,102.63,102.89,113766.0,101.668,101.8064,101.4801,101.7372,113766.0
2020-11-17 10:15:00,102.84,102.93,102.68,102.75,61255.0,101.6878,101.7768,101.5296,101.5988,61255.0
2020-11-17 10:20:00,102.74,102.93,102.68,102.84,44606.0,101.5889,101.7768,101.5296,101.6878,44606.0
2020-11-17 10:25:00,102.86,102.94,102.78,102.82,95964.0,101.7076,101.7867,101.6285,101.668,95964.0
2020-11-17 10:30:00,102.83,102.9,102.6,102.61,62086.0,101.6779,101.7471,101.4505,101.4604,62086.0
2020-11-17 10:35:00,102.63,102.89,102.57,102.79,32761.0,101.4801,101.7372,101.4208,101.6384,32761.0
2020-11-17 10:40:00,102.79,103.35,102.75,103.34,51957.0,101.6384,102.1921,101.5988,102.1822,51957.0
2020-11-17 10:45:00,103.29,103.37,103.0,103.14,15122.0,102.1327,102.2119,101.846,101.9844,15122.0
2020-11-17 10:50:00,103.12,103.21,103.08,103.14,30046.0,101.9647,102.0536,101.9251,101.9844,30046.0
2020-11-17 10:55:00,103.11,103.22,103.11,103.15,27665.0,101.9548,102.0635,101.9548,101.9943,27665.0
2020-11-17 11:00:00,103.15,103.61,102.98,103.61,44536.0,101.9943,102.4492,101.8262,102.4492,44536.0
2020-11-17 11:05:00,103.6,103.7,103.3,103.3,16074.0,102.4393,102.5382,102.1426,102.1426,16074.0
2020-11-17 11:10:00,103.34,103.42,103.11,103.32,38942.0,102.1822,102.2613,101.9548,102.1624,38942.0
2020-11-17 11:15:00,103.31,103.63,103.3,103.52,11861.0,102.1525,102.4689,102.1426,102.3602,11861.0
2020-11-17 11:20:00,103.53,104.11,103.52,104.11,27517.0,102.3701,102.9436,102.3602,102.9436,27517.0
2020-11-17 11:25:00,104.07,104.33,104.02,104.21,20875.0,102.904,103.1611,102.8546,103.0424,20875.0
2020-11-17 11:30:00,104.23,104.29,104.0,104.29,10762.0,103.0622,103.1215,102.8348,103.1215,10762.0
2020-11-17 11:35:00,104.41,104.47,104.17,104.2,8127.0,103.2402,103.2995,103.0029,103.0326,8127.0
2020-11-17 11:40:00,104.22,104.22,104.02,104.11,16801.0,103.0523,103.0523,102.8546,102.9436,16801.0
2020-11-17 11:45:00,104.1,104.17,104.07,104.11,11040.0,102.9337,103.0029,102.904,102.9436,11040.0
2020-11-17 11:50:00,104.11,104.11,103.85,103.98,16992.0,102.9436,102.9436,102.6865,102.815,16992.0
2020-11-17 11:55:00,104.0,104.15,103.95,104.15,26152.0,102.8348,102.9831,102.7854,102.9831,26152.0
2020-11-17 12:00:00,104.15,104.18,104.0,104.03,16220.0,102.9831,103.0128,102.8348,102.8645,16220.0
2020-11-17 12:05:00,104.05,104.26,104.05,104.24,11617.0,102.8842,103.0919,102.8842,103.0721,11617.0
2020-11-17 12:10:00,104.23,104.36,104.16,104.34,10030.0,103.0622,103.1908,102.993,103.171,10030.0
2020-11-17 12:15:00,104.44,104.68,104.4,104.49,5526.0,103.2699,103.5072,103.2303,103.3193,5526.0
2020-11-17 12:20:00,104.47,104.84,104.42,104.82,22495.0,103.2995,103.6654,103.2501,103.6456,22495.0
2020-11-17 12:25:00,104.84,105.1,104.74,105.07,23952.0,103.6654,103.9225,103.5665,103.8928,23952.0
2020-11-17 12:30:00,105.07,105.21,105.0,105.13,20227.0,103.8928,104.0312,103.8236,103.9521,20227.0
2020-11-17 12:35:00,105.1,105.11,104.72,104.74,16233.0,103.9225,103.9324,103.5467,103.5665,16233.0
2020-11-17 12:40:00,104.73,104.79,104.63,104.68,2874.0,103.5566,103.6159,103.4577,103.5072,2874.0
2020-11-17 12:45:00,104.64,104.79,104.52,104.73,14155.0,103.4676,103.6159,103.349,103.5566,14155.0
2020-11-17 12:50:00,104.73,104.76,104.52,104.53,2245.0,103.5566,103.5863,103.349,103.3589,2245.0
2020-11-17 12:55:00,104.53,104.56,104.26,104.36,6704.0,103.3589,103.3885,103.0919,103.1908,6704.0
2020-11-17 13:00:00,104.33,104.35,104.27,104.32,8737.0,103.1611,103.1809,103.1018,103.1512,8737.0
2020-11-17 13:05:00,104.32,104.32,104.09,104.16,7769.0,103.1512,103.1512,102.9238,102.993,7769.0
2020-11-17 13:10:00,104.16,104.21,104.08,104.12,3895.0,102.993,103.0424,102.9139,102.9534,3895.0
2020-11-17 13:15:00,104.14,104.14,104.02,104.05,4719.0,102.9732,102.9732,102.8546,102.8842,4719.0
2020-11-17 13:20:00,104.04,104.04,103.83,103.88,4762.0,102.8743,102.8743,102.6667,102.7161,4762.0
2020-11-17 13:25:00,103.85,103.93,103.84,103.86,6781.0,102.6865,102.7656,102.6766,102.6964,6781.0
2020-11-17 13:30:00,103.88,103.89,103.82,103.84,18065.0,102.7161,102.726,102.6568,102.6766,18065.0
2020-11-17 13:35:00,103.87,104.0,103.84,103.98,5928.0,102.7063,102.8348,102.6766,102.815,5928.0
2020-11-17 13:40:00,103.98,104.04,103.9,103.93,4260.0,102.815,102.8743,102.7359,102.7656,4260.0
2020-11-17 13:45:00,103.91,104.03,103.89,103.94,8031.0,102.7458,102.8645,102.726,102.7755,8031.0
2020-11-17 13:50:00,103.93,103.93,103.69,103.73,6973.0,102.7656,102.7656,102.5283,102.5678,6973.0
2020-11-17 13:55:00,103.75,103.83,103.69,103.81,7729.0,102.5876,102.6667,102.5283,102.6469,7729.0
2020-11-17 14:00:00,103.86,104.08,103.84,104.05,9592.0,102.6964,102.9139,102.6766,102.8842,9592.0
2020-11-17 14:05:00,104.09,104.09,103.94,104.05,16891.0,102.9238,102.9238,102.7755,102.8842,16891.0
2020-11-17 14:10:00,104.04,104.38,104.04,104.33,6919.0,102.8743,103.2105,102.8743,103.1611,6919.0
2020-11-17 14:15:00,104.36,104.37,104.23,104.23,8865.0,103.1908,103.2006,103.0622,103.0622,8865.0
2020-11-17 14:20:00,104.26,104.29,104.16,104.29,8490.0,103.0919,103.1215,102.993,103.1215,8490.0
2020-11-17 14:25:00,104.27,104.32,104.25,104.29,5750.0,103.1018,103.1512,103.082,103.1215,5750.0
2020-11-17 14:30:00,104.32,104.47,104.31,104.35,10653.0,103.1512,103.2995,103.1413,103.1809,10653.0
2020-11-17 14:35:00,104.34,104.34,104.24,104.25,7627.0,103.171,103.171,103.0721,103.082,7627.0
2020-11-17 14:40:00,104.27,104.3,104.21,104.26,4340.0,103.1018,103.1314,103.0424,103.0919,4340.0
2020-11-17 14:45:00,104.23,104.25,104.14,104.14,9249.0,103.0622,103.082,102.9732,102.9732,9249.0
2020-11-17 14:50:00,104.13,104.15,104.0,104.08,7685.0,102.9633,102.9831,102.8348,102.9139,7685.0
2020-11-17 14:55:00,104.08,104.35,104.07,104.35,13259.0,102.9139,103.1809,102.904,103.1809,13259.0
2020-11-17 15:00:00,104.37,104.38,103.93,103.97,17899.0,103.2006,103.2105,102.7656,102.8051,17899.0
2020-11-17 15:05:00,104.0,104.0,103.84,103.85,7314.0,102.8348,102.8348,102.6766,102.6865,7314.0
2020-11-17 15:10:00,103.85,103.87,103.66,103.72,10416.0,102.6865,102.7063,102.4986,102.5579,10416.0
2020-11-17 15:15:00,103.7,103.8,103.64,103.7,14124.0,102.5382,102.637,102.4788,102.5382,14124.0
2020-11-17 15:20:00,103.69,103.76,103.47,103.53,12835.0,102.5283,102.5975,102.3107,102.3701,12835.0
2020-11-17 15:25:00,103.49,103.69,103.48,103.6,25952.0,102.3305,102.5283,102.3206,102.4393,25952.0
2020-11-17 15:30:00,103.62,103.62,103.4,103.47,29597.0,102.4591,102.4591,102.2415,102.3107,29597.0
2020-11-17 15:35:00,103.46,103.71,103.45,103.54,22137.0,102.3008,102.548,102.291,102.3799,22137.0
2020-11-17 15:40:00,103.55,103.6,103.45,103.6,38515.0,102.3898,102.4393,102.291,102.4393,38515.0
2020-11-17 15:45:00,103.6,103.62,103.44,103.53,43795.0,102.4393,102.4591,102.2811,102.3701,43795.0
2020-11-17 15:50:00,103.46,103.62,103.37,103.58,59100.0,102.3008,102.4591,102.2119,102.4195,59100.0
2020-11-17 15:55:00,103.56,103.6,103.31,103.35,220766.0,102.3997,102.4393,102.1525,102.1921,220766.0
2020-11-18 09:30:00,103.37,103.59,102.9,103.5,40899.0,102.2119,102.4294,101.7471,102.3404,40899.0
2020-11-18 09:35:00,103.19,103.77,103.07,103.48,7220.0,102.0339,102.6074,101.9152,102.3206,7220.0
2020-11-18 09:40:00,103.49,104.07,103.35,104.05,12434.0,102.3305,102.904,102.1921,102.8842,12434.0
2020-11-18 09:45:00,103.92,104.0,103.43,103.91,10882.0,102.7557,102.8348,102.2712,102.7458,10882.0
2020-11-18 09:50:00,103.75,104.12,103.72,103.92,9906.0,102.5876,102.9534,102.5579,102.7557,9906.0
2020-11-18 09:55:00,103.97,104.39,103.89,104.22,11350.0,102.8051,103.2204,102.726,103.0523,11350.0
2020-11-18 10:00:00,104.27,104.65,104.27,104.55,8311.0,103.1018,103.4775,103.1018,103.3786,8311.0
2020-11-18 10:05:00,104.59,104.92,104.4,104.46,24341.0,103.4182,103.7445,103.2303,103.2896,24341.0
2020-11-18 10:10:00,104.5,104.68,104.2,104.68,47705.0,103.3292,103.5072,103.0326,103.5072,47705.0
2020-11-18 10:15:00,104.64,104.64,104.04,104.11,7426.0,103.4676,103.4676,102.8743,102.9436,7426.0
2020-11-18 10:20:00,104.01,104.42,103.97,104.42,8052.0,102.8447,103.2501,102.8051,103.2501,8052.0
2020-11-18 10:25:00,104.4,104.67,104.38,104.39,5392.0,103.2303,103.4973,103.2105,103.2204,5392.0
2020-11-18 10:30:00,104.3,104.35,103.58,103.82,14967.0,103.1314,103.1809,102.4195,102.6568,14967.0
2020-11-18 10:35:00,103.95,103.97,103.78,103.87,5990.0,102.7854,102.8051,102.6173,102.7063,5990.0
2020-11-18 10:40:00,103.88,103.91,103.33,103.38,23253.0,102.7161,102.7458,102.1723,102.2217,23253.0
2020-11-18 10:45:00,103.38,103.75,103.38,103.64,6426.0,102.2217,102.5876,102.2217,102.4788,6426.0
2020-11-18 10:50:00,103.57,103.84,103.56,103.73,5525.0,102.4096,102.6766,102.3997,102.5678,5525.0
2020-11-18 10:55:00,103.6,103.77,103.41,103.69,4355.0,102.4393,102.6074,102.2514,102.5283,4355.0
2020-11-18 11:00:00,103.64,103.64,103.4,103.46,4392.0,102.4788,102.4788,102.2415,102.3008,4392.0
2020-11-18 11:05:00,103.52,103.9,103.52,103.69,11064.0,102.3602,102.7359,102.3602,102.5283,11064.0
2020-11-18 11:10:00,103.75,103.93,103.68,103.93,4540.0,102.5876,102.7656,102.5184,102.7656,4540.0
2020-11-18 11:15:00,103.87,103.87,103.66,103.79,4451.0,102.7063,102.7063,102.4986,102.6271,4451.0
2020-11-18 11:20:00,103.73,103.82,103.63,103.64,6538.0,102.5678,102.6568,102.4689,102.4788,6538.0
2020-11-18 11:25:00,103.68,103.85,103.45,103.75,12556.0,102.5184,102.6865,102.291,102.5876,12556.0
2020-11-18 11:30:00,103.73,103.85,103.66,103.79,6730.0,102.5678,102.6865,102.4986,102.6271,6730.0
2020-11-18 11:35:00,103.82,103.88,103.31,103.43,30413.0,102.6568,102.7161,102.1525,102.2712,30413.0
2020-11-18 11:40:00,103.46,103.79,103.43,103.49,21190.0,102.3008,102.6271,102.2712,102.3305,21190.0
2020-11-18 11:45:00,103.5,104.13,103.45,103.74,44288.0,102.3404,102.9633,102.291,102.5777,44288.0
2020-11-18 11:50:00,103.74,103.99,103.74,103.9,16884.0,102.5777,102.8249,102.5777,102.7359,16884.0
2020-11-18 11:55:00,103.9,103.95,103.86,103.86,24345.0,102.7359,102.7854,102.6964,102.6964,24345.0
2020-11-18 12:00:00,103.85,104.09,103.85,104.09,34663.0,102.6865,102.9238,102.6865,102.9238,34663.0
2020-11-18 12:05:00,104.1,104.42,104.06,104.41,38912.0,102.9337,103.2501,102.8941,103.2402,38912.0
2020-11-18 12:10:00,104.38,104.47,104.2,104.21,11526.0,103.2105,103.2995,103.0326,103.0424,11526.0
2020-11-18 12:15:00,104.19,104.29,104.05,104.09,11103.0,103.0227,103.1215,102.8842,102.9238,11103.0
2020-11-18 12:20:00,104.19,104.21,104.08,104.17,4698.0,103.0227,103.0424,102.9139,103.0029,4698.0
2020-11-18 12:25:00,104.2,104.23,104.06,104.15,6910.0,103.0326,103.0622,102.8941,102.9831,6910.0
2020-11-18 12:30:00,104.12,104.19,103.97,103.97,5776.0,102.9534,103.0227,102.8051,102.8051,5776.0
2020-11-18 12:35:00,104.0,104.1,103.98,104.02,5363.0,102.8348,102.9337,102.815,102.8546,5363.0
2020-11-18 12:40:00,104.02,104.33,104.02,104.31,5633.0,102.8546,103.1611,102.8546,103.1413,5633.0
2020-11-18 12:45:00,104.31,104.44,104.25,104.37,4468.0,103.1413,103.2699,103.082,103.2006,4468.0
2020-11-18 12:50:00,104.44,104.57,104.4,104.54,7515.0,103.2699,103.3984,103.2303,103.3687,7515.0
2020-11-18 12:55:00,104.51,104.65,104.45,104.47,5543.0,103.3391,103.4775,103.2798,103.2995,5543.0
2020-11-18 13:00:00,104.45,104.68,104.36,104.68,10564.0,103.2798,103.5072,103.1908,103.5072,10564.0
2020-11-18 13:05:00,104.74,105.33,104.74,105.07,40263.0,103.5665,104.1499,103.5665,103.8928,40263.0
2020-11-18 13:10:00,104.98,105.25,104.91,105.09,11973.0,103.8038,104.0708,103.7346,103.9126,11973.0
2020-11-18 13:15:00,105.09,105.12,104.84,104.84,9823.0,103.9126,103.9422,103.6654,103.6654,9823.0
2020-11-18 13:20:00,104.86,105.26,104.86,105.26,13843.0,103.6852,104.0807,103.6852,104.0807,13843.0
2020-11-18 13:25:00,105.24,105.3,105.07,105.07,17732.0,104.0609,104.1202,103.8928,103.8928,17732.0
2020-11-18 13:30:00,104.98,105.19,104.98,105.15,12260.0,103.8038,104.0115,103.8038,103.9719,12260.0
2020-11-18 13:35:00,105.21,105.53,105.18,105.41,8389.0,104.0312,104.3477,104.0016,104.229,8389.0
2020-11-18 13:40:00,105.38,105.54,105.31,105.46,19299.0,104.1993,104.3575,104.1301,104.2784,19299.0
2020-11-18 13:45:00,105.58,105.63,105.23,105.31,12743.0,104.3971,104.4465,104.051,104.1301,12743.0
2020-11-18 13:50:00,105.26,105.29,105.06,105.06,4323.0,104.0807,104.1103,103.8829,103.8829,4323.0
2020-11-18 13:55:00,105.05,105.2,104.97,105.1,10956.0,103.873,104.0213,103.7939,103.9225,10956.0
2020-11-18 14:00:00,105.05,105.47,105.05,105.33,21325.0,103.873,104.2883,103.873,104.1499,21325.0
2020-11-18 14:05:00,105.29,105.4,105.24,105.31,5263.0,104.1103,104.2191,104.0609,104.1301,5263.0
2020-11-18 14:10:00,105.29,105.31,105.04,105.04,4667.0,104.1103,104.1301,103.8631,103.8631,4667.0
2020-11-18 14:15:00,105.03,105.06,104.6,104.6,7556.0,103.8533,103.8829,103.4281,103.4281,7556.0
2020-11-18 14:20:00,104.59,104.68,104.36,104.37,22886.0,103.4182,103.5072,103.1908,103.2006,22886.0
2020-11-18 14:25:00,104.41,104.42,104.27,104.41,16170.0,103.2402,103.2501,103.1018,103.2402,16170.0
2020-11-18 14:30:00,104.39,104.48,104.3,104.48,5084.0,103.2204,103.3094,103.1314,103.3094,5084.0
2020-11-18 14:35:00,104.47,104.59,104.3,104.46,12204.0,103.2995,103.4182,103.1314,103.2896,12204.0
2020-11-18 14:40:00,104.46,105.05,104.46,104.9,20052.0,103.2896,103.873,103.2896,103.7247,20052.0
2020-11-18 14:45:00,104.89,104.93,104.65,104.7,6544.0,103.7148,103.7544,103.4775,103.527,6544.0
2020-11-18 14:50:00,104.78,104.88,104.76,104.84,8452.0,103.6061,103.7049,103.5863,103.6654,8452.0
2020-11-18 14:55:00,104.81,104.84,104.51,104.52,5001.0,103.6357,103.6654,103.3391,103.349,5001.0
2020-11-18 15:00:00,104.53,104.54,104.35,104.37,14307.0,103.3589,103.3687,103.1809,103.2006,14307.0
2020-11-18 15:05:00,104.37,104.76,104.36,104.73,9267.0,103.2006,103.5863,103.1908,103.5566,9267.0
2020-11-18 15:10:00,104.74,104.94,104.69,104.86,10860.0,103.5665,103.7643,103.5171,103.6852,10860.0
2020-11-18 15:15:00,104.85,104.94,104.63,104.64,11002.0,103.6753,103.7643,103.4577,103.4676,11002.0
2020-11-18 15:20:00,104.59,104.63,104.47,104.49,13895.0,103.4182,103.4577,103.2995,103.3193,13895.0
2020-11-18 15:25:00,104.44,104.5,104.1,104.11,18765.0,103.2699,103.3292,102.9337,102.9436,18765.0
2020-11-18 15:30:00,104.08,104.09,103.84,104.0,45618.0,102.9139,102.9238,102.6766,102.8348,45618.0
2020-11-18 15:35:00,104.0,104.0,103.51,103.79,23532.0,102.8348,102.8348,102.3503,102.6271,23532.0
2020-11-18 15:40:00,103.83,103.84,103.67,103.76,16438.0,102.6667,102.6766,102.5085,102.5975,16438.0
2020-11-18 15:45:00,103.74,104.04,103.72,103.81,33426.0,102.5777,102.8743,102.5579,102.6469,33426.0
2020-11-18 15:50:00,103.85,103.9,103.54,103.65,28554.0,102.6865,102.7359,102.3799,102.4887,28554.0
2020-11-18 15:55:00,103.63,103.74,103.35,103.42,92641.0,102.4689,102.5777,102.1921,102.2613,92641.0
2020-11-19 09:30:00,102.33,103.13,102.33,102.75,24882.0,101.1835,101.9745,101.1835,101.5988,24882.0
2020-11-19 09:35:00,102.86,103.43,102.74,103.07,18244.0,101.7076,102.2712,101.5889,101.9152,18244.0
2020-11-19 09:40:00,103.17,103.36,102.78,102.9,6492.0,102.0141,102.202,101.6285,101.7471,6492.0
2020-11-19 09:45:00,102.88,103.51,102.84,103.4,8741.0,101.7273,102.3503,101.6878,102.2415,8741.0
2020-11-19 09:50:00,103.34,103.46,103.01,103.46,8872.0,102.1822,102.3008,101.8559,102.3008,8872.0
2020-11-19 09:55:00,103.44,103.59,103.2,103.36,5535.0,102.2811,102.4294,102.0438,102.202,5535.0
2020-11-19 10:00:00,103.29,103.31,103.03,103.03,1657.0,102.1327,102.1525,101.8757,101.8757,1657.0
2020-11-19 10:05:00,103.12,103.19,102.5,102.6,10221.0,101.9647,102.0339,101.3516,101.4505,10221.0
2020-11-19 10:10:00,102.55,102.61,102.2,102.25,23218.0,101.401,101.4604,101.055,101.1044,23218.0
2020-11-19 10:15:00,102.31,102.52,102.31,102.35,14586.0,101.1637,101.3714,101.1637,101.2033,14586.0
2020-11-19 10:20:00,102.25,102.52,102.19,102.34,8532.0,101.1044,101.3714,101.0451,101.1934,8532.0
2020-11-19 10:25:00,102.31,102.34,102.01,102.27,9783.0,101.1637,101.1934,100.8671,101.1242,9783.0
2020-11-19 10:30:00,102.27,102.35,102.11,102.34,3344.0,101.1242,101.2033,100.966,101.1934,3344.0
2020-11-19 10:35:00,102.37,102.37,102.2,102.31,3782.0,101.2231,101.2231,101.055,101.1637,3782.0
2020-11-19 10:40:00,102.37,102.57,102.36,102.43,53885.0,101.2231,101.4208,101.2132,101.2824,53885.0
2020-11-19 10:45:00,102.47,103.22,102.47,103.01,7852.0,101.3219,102.0635,101.3219,101.8559,7852.0
2020-11-19 10:50:00,103.1,103.24,102.95,103.03,11224.0,101.9449,102.0833,101.7966,101.8757,11224.0
2020-11-19 10:55:00,103.04,103.04,102.53,102.74,11437.0,101.8855,101.8855,101.3813,101.5889,11437.0
2020-11-19 11:00:00,102.69,102.74,102.28,102.42,6392.0,101.5395,101.5889,101.1341,101.2725,6392.0
2020-11-19 11:05:00,102.44,102.63,102.18,102.36,22635.0,101.2923,101.4801,101.0352,101.2132,22635.0
2020-11-19 11:10:00,102.45,102.52,102.19,102.19,8629.0,101.3022,101.3714,101.0451,101.0451,8629.0
2020-11-19 11:15:00,102.29,102.42,102.07,102.33,9014.0,101.144,101.2725,100.9264,101.1835,9014.0
2020-11-19 11:20:00,102.32,102.54,102.31,102.51,8692.0,101.1736,101.3912,101.1637,101.3615,8692.0
2020-11-19 11:25:00,102.52,102.67,102.34,102.48,11545.0,101.3714,101.5197,101.1934,101.3318,11545.0
2020-11-19 11:30:00,102.44,102.75,102.07,102.09,20609.0,101.2923,101.5988,100.9264,100.9462,20609.0
2020-11-19 11:35:00,102.09,102.34,102.09,102.33,17192.0,100.9462,101.1934,100.9462,101.1835,17192.0
2020-11-19 11:40:00,102.39,102.77,102.35,102.77,3711.0,101.2428,101.6186,101.2033,101.6186,3711.0
2020-11-19 11:45:00,102.76,102.84,102.69,102.72,11186.0,101.6087,101.6878,101.5395,101.5691,11186.0
2020-11-19 11:50:00,102.7,102.91,102.63,102.76,20198.0,101.5494,101.757,101.4801,101.6087,20198.0
2020-11-19 11:55:00,102.65,102.84,102.65,102.82,10066.0,101.4999,101.6878,101.4999,101.668,10066.0
2020-11-19 12:00:00,102.79,102.92,102.62,102.68,10378.0,101.6384,101.7669,101.4703,101.5296,10378.0
2020-11-19 12:05:00,102.69,102.87,102.59,102.76,8739.0,101.5395,101.7175,101.4406,101.6087,8739.0
2020-11-19 12:10:00,102.8,103.03,102.78,102.89,7206.0,101.6482,101.8757,101.6285,101.7372,7206.0
2020-11-19 12:15:00,102.89,102.89,102.53,102.54,7229.0,101.7372,101.7372,101.3813,101.3912,7229.0
2020-11-19 12:20:00,102.54,102.63,102.33,102.38,11051.0,101.3912,101.4801,101.1835,101.2329,11051.0
2020-11-19 12:25:00,102.38,102.43,102.3,102.37,11055.0,101.2329,101.2824,101.1538,101.2231,11055.0
2020-11-19 12:30:00,102.33,102.43,102.33,102.38,4518.0,101.1835,101.2824,101.1835,101.2329,4518.0
2020-11-19 12:35:00,102.41,102.64,102.33,102.64,8690.0,101.2626,101.49,101.1835,101.49,8690.0
2020-11-19 12:40:00,102.61,102.65,102.43,102.58,11010.0,101.4604,101.4999,101.2824,101.4307,11010.0
2020-11-19 12:45:00,102.58,102.75,102.54,102.68,5358.0,101.4307,101.5988,101.3912,101.5296,5358.0
2020-11-19 12:50:00,102.64,102.78,102.62,102.71,6749.0,101.49,101.6285,101.4703,101.5592,6749.0
2020-11-19 12:55:00,102.71,103.05,102.7,103.01,7327.0,101.5592,101.8954,101.5494,101.8559,7327.0
2020-11-19 13:00:00,103.03,103.21,103.02,103.13,8835.0,101.8757,102.0536,101.8658,101.9745,8835.0
2020-11-19 13:05:00,103.21,103.21,103.03,103.05,6674.0,102.0536,102.0536,101.8757,101.8954,6674.0
2020-11-19 13:10:00,103.03,103.03,102.83,102.9,33217.0,101.8757,101.8757,101.6779,101.7471,33217.0
2020-11-19 13:15:00,102.9,102.96,102.7,102.77,28983.0,101.7471,101.8064,101.5494,101.6186,28983.0
2020-11-19 13:20:00,102.82,102.97,102.81,102.97,6642.0,101.668,101.8163,101.6581,101.8163,6642.0
2020-11-19 13:25:00,103.02,103.26,103.02,103.12,11542.0,101.8658,102.1031,101.8658,101.9647,11542.0
2020-11-19 13:30:00,103.13,103.35,103.13,103.15,7892.0,101.9745,102.1921,101.9745,101.9943,7892.0
2020-11-19 13:35:00,103.15,103.32,102.94,103.01,17987.0,101.9943,102.1624,101.7867,101.8559,17987.0
2020-11-19 13:40:00,103.01,103.04,102.87,102.9,7596.0,101.8559,101.8855,101.7175,101.7471,7596.0
2020-11-19 13:45:00,102.9,103.07,102.9,103.01,5500.0,101.7471,101.9152,101.7471,101.8559,5500.0
2020-11-19 13:50:00,103.02,103.03,102.95,102.99,11534.0,101.8658,101.8757,101.7966,101.8361,11534.0
2020-11-19 13:55:00,102.97,103.13,102.95,103.0,9951.0,101.8163,101.9745,101.7966,101.846,9951.0
2020-11-19 14:00:00,103.03,103.07,102.89,102.98,7534.0,101.8757,101.9152,101.7372,101.8262,7534.0
2020-11-19 14:05:00,102.97,103.3,102.97,103.27,13881.0,101.8163,102.1426,101.8163,102.113,13881.0
2020-11-19 14:10:00,103.25,103.26,102.92,102.92,14942.0,102.0932,102.1031,101.7669,101.7669,14942.0
2020-11-19 14:15:00,102.95,103.0,102.85,102.87,5124.0,101.7966,101.846,101.6977,101.7175,5124.0
2020-11-19 14:20:00,102.95,103.03,102.9,102.96,4221.0,101.7966,101.8757,101.7471,101.8064,4221.0
2020-11-19 14:25:00,102.97,103.01,102.91,102.91,2842.0,101.8163,101.8559,101.757,101.757,2842.0
2020-11-19 14:30:00,102.88,103.04,102.88,102.97,4738.0,101.7273,101.8855,101.7273,101.8163,4738.0
2020-11-19 14:35:00,103.05,103.22,102.99,103.14,8890.0,101.8954,102.0635,101.8361,101.9844,8890.0
2020-11-19 14:40:00,103.17,103.29,102.96,103.0,28416.0,102.0141,102.1327,101.8064,101.846,28416.0
2020-11-19 14:45:00,102.98,103.14,102.85,103.0,134766.0,101.8262,101.9844,101.6977,101.846,134766.0
2020-11-19 14:50:00,103.05,103.45,103.05,103.31,7593.0,101.8954,102.291,101.8954,102.1525,7593.0
2020-11-19 14:55:00,103.29,103.39,103.2,103.38,4509.0,102.1327,102.2316,102.0438,102.2217,4509.0
2020-11-19 15:00:00,103.35,103.36,103.21,103.25,5320.0,102.1921,102.202,102.0536,102.0932,5320.0
2020-11-19 15:05:00,103.23,103.28,103.13,103.2,5974.0,102.0734,102.1229,101.9745,102.0438,5974.0
2020-11-19 15:10:00,103.22,103.53,103.2,103.44,5978.0,102.0635,102.3701,102.0438,102.2811,5978.0
2020-11-19 15:15:00,103.42,103.46,103.21,103.21,6063.0,102.2613,102.3008,102.0536,102.0536,6063.0
2020-11-19 15:20:00,103.12,103.24,103.05,103.05,5886.0,101.9647,102.0833,101.8954,101.8954,5886.0
2020-11-19 15:25:00,103.02,103.07,102.86,102.91,20705.0,101.8658,101.9152,101.7076,101.757,20705.0
2020-11-19 15:30:00,102.95,102.97,102.69,102.84,27478.0,101.7966,101.8163,101.5395,101.6878,27478.0
2020-11-19 15:35:00,102.85,102.95,102.74,102.85,24550.0,101.6977,101.7966,101.5889,101.6977,24550.0
2020-11-19 15:40:00,102.87,102.99,102.8,102.97,12738.0,101.7175,101.8361,101.6482,101.8163,12738.0
2020-11-19 15:45:00,102.97,103.07,102.86,102.94,20914.0,101.8163,101.9152,101.7076,101.7867,20914.0
2020-11-19 15:50:00,102.95,103.25,102.87,103.01,50921.0,101.7966,102.0932,101.7175,101.8559,50921.0
2020-11-19 15:55:00,103.03,103.03,102.77,102.8,103151.0,101.8757,101.8757,101.6186,101.6482,103151.0
2020-11-20 09:30:00,102.85,102.99,102.51,102.97,49412.0,101.6977,101.8361,101.3615,101.8163,49412.0
2020-11-20 09:35:00,102.76,103.09,102.38,102.86,8508.0,101.6087,101.935,101.2329,101.7076,8508.0
2020-11-20 09:40:00,102.86,103.29,102.78,102.95,13804.0,101.7076,102.1327,101.6285,101.7966,13804.0
2020-11-20 09:45:00,102.95,103.12,102.47,102.75,32879.0,101.7966,101.9647,101.3219,101.5988,32879.0
2020-11-20 09:50:00,102.69,102.84,102.39,102.52,21088.0,101.5395,101.6878,101.2428,101.3714,21088.0
2020-11-20 09:55:00,102.52,102.58,102.05,102.57,29670.0,101.3714,101.4307,100.9066,101.4208,29670.0
2020-11-20 10:00:00,102.58,102.92,102.47,102.91,35409.0,101.4307,101.7669,101.3219,101.757,35409.0
2020-11-20 10:05:00,102.85,103.0,102.73,102.83,15822.0,101.6977,101.846,101.579,101.6779,15822.0
2020-11-20 10:10:00,102.83,102.89,102.55,102.73,32902.0,101.6779,101.7372,101.401,101.579,32902.0
2020-11-20 10:15:00,102.78,102.95,102.67,102.87,30176.0,101.6285,101.7966,101.5197,101.7175,30176.0
2020-11-20 10:20:00,102.9,103.07,102.7,103.07,16765.0,101.7471,101.9152,101.5494,101.9152,16765.0
2020-11-20 10:25:00,103.02,103.07,102.85,103.04,17236.0,101.8658,101.9152,101.6977,101.8855,17236.0
2020-11-20 10:30:00,103.0,103.09,102.86,102.97,24425.0,101.846,101.935,101.7076,101.8163,24425.0
2020-11-20 10:35:00,103.0,103.22,102.98,103.22,46774.0,101.846,102.0635,101.8262,102.0635,46774.0
2020-11-20 10:40:00,103.22,103.37,103.22,103.27,10922.0,102.0635,102.2119,102.0635,102.113,10922.0
2020-11-20 10:45:00,103.27,103.29,102.97,103.19,15159.0,102.113,102.1327,101.8163,102.0339,15159.0
2020-11-20 10:50:00,103.2,103.23,103.05,103.2,10642.0,102.0438,102.0734,101.8954,102.0438,10642.0
2020-11-20 10:55:00,103.17,103.24,102.95,102.95,24980.0,102.0141,102.0833,101.7966,101.7966,24980.0
2020-11-20 11:00:00,102.95,103.06,102.55,102.87,40363.0,101.7966,101.9053,101.401,101.7175,40363.0
2020-11-20 11:05:00,102.87,102.87,102.31,102.46,23777.0,101.7175,101.7175,101.1637,101.312,23777.0
2020-11-20 11:10:00,102.45,102.72,102.42,102.7,27177.0,101.3022,101.5691,101.2725,101.5494,27177.0
2020-11-20 11:15:00,102.68,102.76,102.46,102.51,16901.0,101.5296,101.6087,101.312,101.3615,16901.0
2020-11-20 11:20:00,102.48,102.7,102.42,102.69,18578.0,101.3318,101.5494,101.2725,101.5395,18578.0
2020-11-20 11:25:00,102.75,103.0,102.75,103.0,11176.0,101.5988,101.846,101.5988,101.846,11176.0
2020-11-20 11:30:00,102.94,102.95,102.77,102.82,9146.0,101.7867,101.7966,101.6186,101.668,9146.0
2020-11-20 11:35:00,102.81,102.82,102.45,102.5,11445.0,101.6581,101.668,101.3022,101.3516,11445.0
2020-11-20 11:40:00,102.46,102.73,102.46,102.62,6700.0,101.312,101.579,101.312,101.4703,6700.0
2020-11-20 11:45:00,102.66,102.78,102.27,102.27,11504.0,101.5098,101.6285,101.1242,101.1242,11504.0
2020-11-20 11:50:00,102.27,102.37,102.24,102.3,7243.0,101.1242,101.2231,101.0945,101.1538,7243.0
2020-11-20 11:55:00,102.35,102.51,102.34,102.46,4688.0,101.2033,101.3615,101.1934,101.312,4688.0
2020-11-20 12:00:00,102.5,102.55,102.37,102.53,8166.0,101.3516,101.401,101.2231,101.3813,8166.0
2020-11-20 12:05:00,102.56,102.58,102.44,102.46,7658.0,101.4109,101.4307,101.2923,101.312,7658.0
2020-11-20 12:10:00,102.47,102.56,102.38,102.38,10725.0,101.3219,101.4109,101.2329,101.2329,10725.0
2020-11-20 12:15:00,102.38,102.49,102.37,102.42,9535.0,101.2329,101.3417,101.2231,101.2725,9535.0
2020-11-20 12:20:00,102.43,102.48,102.37,102.42,7722.0,101.2824,101.3318,101.2231,101.2725,7722.0
2020-11-20 12:25:00,102.43,102.52,102.41,102.52,7591.0,101.2824,101.3714,101.2626,101.3714,7591.0
2020-11-20 12:30:00,102.48,102.53,102.34,102.44,9196.0,101.3318,101.3813,101.1934,101.2923,9196.0
2020-11-20 12:35:00,102.43,102.46,102.36,102.36,5286.0,101.2824,101.312,101.2132,101.2132,5286.0
2020-11-20 12:40:00,102.36,102.45,102.26,102.45,6856.0,101.2132,101.3022,101.1143,101.3022,6856.0
2020-11-20 12:45:00,102.48,102.52,102.34,102.34,7309.0,101.3318,101.3714,101.1934,101.1934,7309.0
2020-11-20 12:50:00,102.31,102.37,102.14,102.14,4002.0,101.1637,101.2231,100.9956,100.9956,4002.0
2020-11-20 12:55:00,102.14,102.36,102.13,102.36,5929.0,100.9956,101.2132,100.9857,101.2132,5929.0
2020-11-20 13:00:00,102.35,102.43,102.32,102.41,8839.0,101.2033,101.2824,101.1736,101.2626,8839.0
2020-11-20 13:05:00,102.39,102.43,102.24,102.32,6513.0,101.2428,101.2824,101.0945,101.1736,6513.0
2020-11-20 13:10:00,102.33,102.33,102.22,102.29,5922.0,101.1835,101.1835,101.0747,101.144,5922.0
2020-11-20 13:15:00,102.29,102.38,102.26,102.38,7493.0,101.144,101.2329,101.1143,101.2329,7493.0
2020-11-20 13:20:00,102.41,102.42,102.28,102.38,4542.0,101.2626,101.2725,101.1341,101.2329,4542.0
2020-11-20 13:25:00,102.39,102.46,102.24,102.29,10742.0,101.2428,101.312,101.0945,101.144,10742.0
2020-11-20 13:30:00,102.33,102.33,102.22,102.22,5734.0,101.1835,101.1835,101.0747,101.0747,5734.0
2020-11-20 13:35:00,102.23,102.41,102.22,102.33,4817.0,101.0846,101.2626,101.0747,101.1835,4817.0
2020-11-20 13:40:00,102.31,102.34,102.23,102.31,3952.0,101.1637,101.1934,101.0846,101.1637,3952.0
2020-11-20 13:45:00,102.3,102.38,102.26,102.38,4335.0,101.1538,101.2329,101.1143,101.2329,4335.0
2020-11-20 13:50:00,102.4,102.43,102.28,102.28,3205.0,101.2527,101.2824,101.1341,101.1341,3205.0
2020-11-20 13:55:00,102.31,102.43,102.24,102.4,12508.0,101.1637,101.2824,101.0945,101.2527,12508.0
2020-11-20 14:00:00,102.42,102.42,102.18,102.22,7283.0,101.2725,101.2725,101.0352,101.0747,7283.0
2020-11-20 14:05:00,102.23,102.26,102.12,102.18,8360.0,101.0846,101.1143,100.9759,101.0352,8360.0
2020-11-20 14:10:00,102.16,102.23,102.11,102.13,9050.0,101.0154,101.0846,100.966,100.9857,9050.0
2020-11-20 14:15:00,102.12,102.12,102.03,102.07,6889.0,100.9759,100.9759,100.8869,100.9264,6889.0
2020-11-20 14:20:00,102.07,102.15,101.95,102.07,9332.0,100.9264,101.0055,100.8078,100.9264,9332.0
2020-11-20 14:25:00,102.06,102.17,102.05,102.15,6255.0,100.9165,101.0253,100.9066,101.0055,6255.0
2020-11-20 14:30:00,102.16,102.28,102.16,102.28,8496.0,101.0154,101.1341,101.0154,101.1341,8496.0
2020-11-20 14:35:00,102.28,102.47,102.26,102.41,11014.0,101.1341,101.3219,101.1143,101.2626,11014.0
2020-11-20 14:40:00,102.41,102.41,102.11,102.11,12177.0,101.2626,101.2626,100.966,100.966,12177.0
2020-11-20 14:45:00,102.16,102.22,101.95,102.2,9167.0,101.0154,101.0747,100.8078,101.055,9167.0
2020-11-20 14:50:00,102.2,102.23,102.11,102.14,10434.0,101.055,101.0846,100.966,100.9956,10434.0
2020-11-20 14:55:00,102.13,102.19,102.06,102.14,8206.0,100.9857,101.0451,100.9165,100.9956,8206.0
2020-11-20 15:00:00,102.14,102.16,101.92,101.95,9901.0,100.9956,101.0154,100.7781,100.8078,9901.0
2020-11-20 15:05:00,101.93,101.99,101.83,101.83,11003.0,100.788,100.8473,100.6891,100.6891,11003.0
2020-11-20 15:10:00,101.82,101.88,101.68,101.73,11795.0,100.6792,100.7385,100.5408,100.5902,11795.0
2020-11-20 15:15:00,101.74,101.78,101.59,101.77,17330.0,100.6001,100.6397,100.4518,100.6298,17330.0
2020-11-20 15:20:00,101.73,101.81,101.68,101.69,14562.0,100.5902,100.6693,100.5408,100.5507,14562.0
2020-11-20 15:25:00,101.67,101.81,101.67,101.7,12795.0,100.5309,100.6693,100.5309,100.5606,12795.0
2020-11-20 15:30:00,101.69,101.87,101.6,101.86,19553.0,100.5507,100.7287,100.4617,100.7188,19553.0
2020-11-20 15:35:00,101.84,101.97,101.83,101.94,24000.0,100.699,100.8275,100.6891,100.7979,24000.0
2020-11-20 15:40:00,101.94,101.96,101.86,101.95,18852.0,100.7979,100.8176,100.7188,100.8078,18852.0
2020-11-20 15:45:00,101.95,102.16,101.94,102.16,25188.0,100.8078,101.0154,100.7979,101.0154,25188.0
2020-11-20 15:50:00,102.1,102.12,101.53,101.53,49661.0,100.9561,100.9759,100.3925,100.3925,49661.0
2020-11-20 15:55:00,101.51,101.83,101.45,101.73,151900.0,100.3727,100.6891,100.3134,100.5902,151900.0
2020-11-23 09:30:00,102.89,103.32,102.69,102.91,39300.0,101.7372,102.1624,101.5395,101.757,39300.0
2020-11-23 09:35:00,102.91,103.23,102.75,103.09,12543.0,101.757,102.0734,101.5988,101.935,12543.0
2020-11-23 09:40:00,103.1,103.68,103.07,103.08,37850.0,101.9449,102.5184,101.9152,101.9251,37850.0
2020-11-23 09:45:00,103.22,103.65,102.41,102.56,38908.0,102.0635,102.4887,101.2626,101.4109,38908.0
2020-11-23 09:50:00,102.66,103.35,102.6,103.08,11543.0,101.5098,102.1921,101.4505,101.9251,11543.0
2020-11-23 09:55:00,103.08,103.16,102.9,102.93,14558.0,101.9251,102.0042,101.7471,101.7768,14558.0
2020-11-23 10:00:00,102.91,102.91,102.58,102.6,19127.0,101.757,101.757,101.4307,101.4505,19127.0
2020-11-23 10:05:00,102.67,103.04,102.59,102.81,52465.0,101.5197,101.8855,101.4406,101.6581,52465.0
2020-11-23 10:10:00,102.82,103.01,102.68,102.86,48959.0,101.668,101.8559,101.5296,101.7076,48959.0
2020-11-23 10:15:00,102.86,103.48,102.86,103.26,32116.0,101.7076,102.3206,101.7076,102.1031,32116.0
2020-11-23 10:20:00,103.24,103.38,103.1,103.38,14917.0,102.0833,102.2217,101.9449,102.2217,14917.0
2020-11-23 10:25:00,103.26,103.27,102.7,102.74,21369.0,102.1031,102.113,101.5494,101.5889,21369.0
2020-11-23 10:30:00,102.73,103.38,102.63,103.37,11200.0,101.579,102.2217,101.4801,102.2119,11200.0
2020-11-23 10:35:00,103.23,103.54,103.16,103.54,21240.0,102.0734,102.3799,102.0042,102.3799,21240.0
2020-11-23 10:40:00,103.57,103.85,103.55,103.63,17189.0,102.4096,102.6865,102.3898,102.4689,17189.0
2020-11-23 10:45:00,103.53,103.65,103.4,103.6,11332.0,102.3701,102.4887,102.2415,102.4393,11332.0
2020-11-23 10:50:00,103.6,103.67,103.26,103.33,9102.0,102.4393,102.5085,102.1031,102.1723,9102.0
2020-11-23 10:55:00,103.34,103.45,103.26,103.35,6740.0,102.1822,102.291,102.1031,102.1921,6740.0
2020-11-23 11:00:00,103.41,103.56,103.31,103.36,20416.0,102.2514,102.3997,102.1525,102.202,20416.0
2020-11-23 11:05:00,103.35,103.49,103.23,103.35,13643.0,102.1921,102.3305,102.0734,102.1921,13643.0
2020-11-23 11:10:00,103.29,103.3,102.89,103.03,13787.0,102.1327,102.1426,101.7372,101.8757,13787.0
2020-11-23 11:15:00,102.97,103.21,102.87,103.17,14109.0,101.8163,102.0536,101.7175,102.0141,14109.0
2020-11-23 11:20:00,103.16,103.34,103.12,103.19,11244.0,102.0042,102.1822,101.9647,102.0339,11244.0
2020-11-23 11:25:00,103.22,103.38,103.2,103.2,13502.0,102.0635,102.2217,102.0438,102.0438,13502.0
2020-11-23 11:30:00,103.22,103.26,102.88,102.91,19028.0,102.0635,102.1031,101.7273,101.757,19028.0
2020-11-23 11:35:00,102.85,103.23,102.83,103.09,29128.0,101.6977,102.0734,101.6779,101.935,29128.0
2020-11-23 11:40:00,103.03,103.09,102.94,103.03,9808.0,101.8757,101.935,101.7867,101.8757,9808.0
2020-11-23 11:45:00,103.03,103.12,103.02,103.1,5818.0,101.8757,101.9647,101.8658,101.9449,5818.0
2020-11-23 11:50:00,103.06,103.09,102.92,103.06,7286.0,101.9053,101.935,101.7669,101.9053,7286.0
2020-11-23 11:55:00,103.08,103.18,103.03,103.04,20300.0,101.9251,102.024,101.8757,101.8855,20300.0
2020-11-23 12:00:00,103.05,103.09,102.87,102.93,5769.0,101.8954,101.935,101.7175,101.7768,5769.0
2020-11-23 12:05:00,102.93,102.95,102.73,102.77,8544.0,101.7768,101.7966,101.579,101.6186,8544.0
2020-11-23 12:10:00,102.77,102.94,102.77,102.84,15248.0,101.6186,101.7867,101.6186,101.6878,15248.0
2020-11-23 12:15:00,102.85,102.85,102.71,102.82,12818.0,101.6977,101.6977,101.5592,101.668,12818.0
2020-11-23 12:20:00,102.8,103.13,102.79,103.13,13505.0,101.6482,101.9745,101.6384,101.9745,13505.0
2020-11-23 12:25:00,103.09,103.15,102.94,103.13,17498.0,101.935,101.9943,101.7867,101.9745,17498.0
2020-11-23 12:30:00,103.13,103.46,103.13,103.43,9039.0,101.9745,102.3008,101.9745,102.2712,9039.0
2020-11-23 12:35:00,103.39,103.62,103.39,103.54,314857.0,102.2316,102.4591,102.2316,102.3799,314857.0
2020-11-23 12:40:00,103.54,103.77,103.46,103.77,8560.0,102.3799,102.6074,102.3008,102.6074,8560.0
2020-11-23 12:45:00,103.7,104.0,103.68,103.99,8294.0,102.5382,102.8348,102.5184,102.8249,8294.0
2020-11-23 12:50:00,103.96,104.05,103.86,103.93,8559.0,102.7952,102.8842,102.6964,102.7656,8559.0
2020-11-23 12:55:00,103.89,104.34,103.89,104.33,7274.0,102.726,103.171,102.726,103.1611,7274.0
2020-11-23 13:00:00,104.29,104.55,104.19,104.49,29551.0,103.1215,103.3786,103.0227,103.3193,29551.0
2020-11-23 13:05:00,104.53,104.61,104.24,104.31,22648.0,103.3589,103.438,103.0721,103.1413,22648.0
2020-11-23 13:10:00,104.22,104.24,104.03,104.03,5224.0,103.0523,103.0721,102.8645,102.8645,5224.0
2020-11-23 13:15:00,104.11,104.34,104.08,104.28,10385.0,102.9436,103.171,102.9139,103.1117,10385.0
2020-11-23 13:20:00,104.3,104.48,104.27,104.48,15372.0,103.1314,103.3094,103.1018,103.3094,15372.0
2020-11-23 13:25:00,104.43,104.49,104.13,104.25,13141.0,103.26,103.3193,102.9633,103.082,13141.0
2020-11-23 13:30:00,104.23,104.33,104.16,104.25,5901.0,103.0622,103.1611,102.993,103.082,5901.0
2020-11-23 13:35:00,104.17,104.2,104.0,104.04,8118.0,103.0029,103.0326,102.8348,102.8743,8118.0
2020-11-23 13:40:00,103.98,104.04,103.9,103.92,5868.0,102.815,102.8743,102.7359,102.7557,5868.0
2020-11-23 13:45:00,103.91,104.09,103.89,104.0,4595.0,102.7458,102.9238,102.726,102.8348,4595.0
2020-11-23 13:50:00,103.92,104.03,103.92,103.99,5715.0,102.7557,102.8645,102.7557,102.8249,5715.0
2020-11-23 13:55:00,103.94,103.99,103.93,103.97,9902.0,102.7755,102.8249,102.7656,102.8051,9902.0
2020-11-23 14:00:00,103.94,103.97,103.78,103.78,6460.0,102.7755,102.8051,102.6173,102.6173,6460.0
2020-11-23 14:05:00,103.83,103.84,103.71,103.73,8333.0,102.6667,102.6766,102.548,102.5678,8333.0
2020-11-23 14:10:00,103.73,103.79,103.66,103.79,16365.0,102.5678,102.6271,102.4986,102.6271,16365.0
2020-11-23 14:15:00,103.77,103.9,103.71,103.8,15309.0,102.6074,102.7359,102.548,102.637,15309.0
2020-11-23 14:20:00,103.85,104.01,103.83,103.98,15415.0,102.6865,102.8447,102.6667,102.815,15415.0
2020-11-23 14:25:00,103.99,104.07,103.97,104.02,5757.0,102.8249,102.904,102.8051,102.8546,5757.0
2020-11-23 14:30:00,104.04,104.31,104.02,104.31,11370.0,102.8743,103.1413,102.8546,103.1413,11370.0
2020-11-23 14:35:00,104.3,104.3,104.13,104.23,10767.0,103.1314,103.1314,102.9633,103.0622,10767.0
2020-11-23 14:40:00,104.24,104.25,104.09,104.19,15875.0,103.0721,103.082,102.9238,103.0227,15875.0
2020-11-23 14:45:00,104.2,104.3,104.16,104.23,18165.0,103.0326,103.1314,102.993,103.0622,18165.0
2020-11-23 14:50:00,104.18,104.34,104.09,104.32,44392.0,103.0128,103.171,102.9238,103.1512,44392.0
2020-11-23 14:55:00,104.3,104.52,104.29,104.45,18582.0,103.1314,103.349,103.1215,103.2798,18582.0
2020-11-23 15:00:00,104.48,104.71,104.46,104.58,30778.0,103.3094,103.5368,103.2896,103.4083,30778.0
2020-11-23 15:05:00,104.58,104.72,104.57,104.68,5200.0,103.4083,103.5467,103.3984,103.5072,5200.0
2020-11-23 15:10:00,104.67,104.9,104.64,104.89,28891.0,103.4973,103.7247,103.4676,103.7148,28891.0
2020-11-23 15:15:00,104.88,105.02,104.81,104.87,38074.0,103.7049,103.8434,103.6357,103.695,38074.0
2020-11-23 15:20:00,104.82,104.85,104.48,104.56,17555.0,103.6456,103.6753,103.3094,103.3885,17555.0
2020-11-23 15:25:00,104.59,104.66,104.52,104.57,15241.0,103.4182,103.4874,103.349,103.3984,15241.0
2020-11-23 15:30:00,104.56,104.7,104.44,104.63,16047.0,103.3885,103.527,103.2699,103.4577,16047.0
2020-11-23 15:35:00,104.65,104.65,104.52,104.62,27834.0,103.4775,103.4775,103.349,103.4478,27834.0
2020-11-23 15:40:00,104.61,104.91,104.6,104.85,40443.0,103.438,103.7346,103.4281,103.6753,40443.0
2020-11-23 15:45:00,104.86,104.99,104.75,104.83,41354.0,103.6852,103.8137,103.5764,103.6555,41354.0
2020-11-23 15:50:00,104.82,105.01,104.79,104.97,41590.0,103.6456,103.8335,103.6159,103.7939,41590.0
2020-11-23 15:55:00,104.97,105.05,104.68,105.04,182616.0,103.7939,103.873,103.5072,103.8631,182616.0
2020-11-24 09:30:00,107.97,108.0,107.22,107.34,76119.0,106.7603,106.79,106.0187,106.1374,76119.0
2020-11-24 09:35:00,107.19,107.59,107.03,107.27,20733.0,105.9891,106.3846,105.8308,106.0682,20733.0
2020-11-24 09:40:00,107.38,107.52,107.08,107.2,11406.0,106.1769,106.3154,105.8803,105.9989,11406.0
2020-11-24 09:45:00,107.2,107.51,107.04,107.08,22581.0,105.9989,106.3055,105.8407,105.8803,22581.0
2020-11-24 09:50:00,107.18,107.77,107.18,107.61,21068.0,105.9792,106.5626,105.9792,106.4043,21068.0
2020-11-24 09:55:00,107.55,108.04,107.5,107.91,39012.0,106.345,106.8295,106.2956,106.701,39012.0
2020-11-24 10:00:00,107.96,108.0,107.71,107.87,39631.0,106.7504,106.79,106.5032,106.6614,39631.0
2020-11-24 10:05:00,107.87,108.18,107.62,107.68,19555.0,106.6614,106.968,106.4142,106.4736,19555.0
2020-11-24 10:10:00,107.62,108.22,107.61,107.98,25014.0,106.4142,107.0075,106.4043,106.7702,25014.0
2020-11-24 10:15:00,107.96,107.96,107.53,107.78,24444.0,106.7504,106.7504,106.3252,106.5724,24444.0
2020-11-24 10:20:00,107.76,107.93,107.48,107.8,49125.0,106.5527,106.7208,106.2758,106.5922,49125.0
2020-11-24 10:25:00,107.75,108.17,107.75,108.09,42190.0,106.5428,106.9581,106.5428,106.879,42190.0
2020-11-24 10:30:00,108.02,108.25,107.97,108.24,30659.0,106.8098,107.0372,106.7603,107.0273,30659.0
2020-11-24 10:35:00,108.25,108.25,108.08,108.19,21028.0,107.0372,107.0372,106.8691,106.9778,21028.0
2020-11-24 10:40:00,108.19,108.33,108.14,108.19,13087.0,106.9778,107.1163,106.9284,106.9778,13087.0
2020-11-24 10:45:00,108.19,108.48,108.15,108.48,16647.0,106.9778,107.2646,106.9383,107.2646,16647.0
2020-11-24 10:50:00,108.49,108.65,108.4,108.44,15518.0,107.2745,107.4327,107.1855,107.225,15518.0
2020-11-24 10:55:00,108.44,108.53,108.35,108.53,22185.0,107.225,107.314,107.1361,107.314,22185.0
2020-11-24 11:00:00,108.5,108.65,108.25,108.25,37368.0,107.2844,107.4327,107.0372,107.0372,37368.0
2020-11-24 11:05:00,108.25,108.44,108.25,108.42,12434.0,107.0372,107.225,107.0372,107.2053,12434.0
2020-11-24 11:10:00,108.41,108.55,108.17,108.22,31538.0,107.1954,107.3338,106.9581,107.0075,31538.0
2020-11-24 11:15:00,108.23,108.36,108.17,108.18,10223.0,107.0174,107.1459,106.9581,106.968,10223.0
2020-11-24 11:20:00,108.2,108.59,108.18,108.22,14596.0,106.9877,107.3734,106.968,107.0075,14596.0
2020-11-24 11:25:00,108.22,108.39,108.18,108.32,14888.0,107.0075,107.1756,106.968,107.1064,14888.0
2020-11-24 11:30:00,108.32,108.66,108.31,108.66,13761.0,107.1064,107.4426,107.0965,107.4426,13761.0
2020-11-24 11:35:00,108.65,108.83,108.64,108.76,22549.0,107.4327,107.6107,107.4228,107.5415,22549.0
2020-11-24 11:40:00,108.79,109.03,108.75,108.8,16899.0,107.5711,107.8084,107.5316,107.581,16899.0
2020-11-24 11:45:00,108.79,108.99,108.76,108.93,24894.0,107.5711,107.7689,107.5415,107.7096,24894.0
2020-11-24 11:50:00,108.97,109.05,108.81,109.05,17972.0,107.7491,107.8282,107.5909,107.8282,17972.0
2020-11-24 11:55:00,109.04,109.13,108.83,109.06,29515.0,107.8183,107.9073,107.6107,107.8381,29515.0
2020-11-24 12:00:00,109.08,109.1,108.97,109.06,8960.0,107.8579,107.8777,107.7491,107.8381,8960.0
2020-11-24 12:05:00,109.09,109.09,108.87,108.87,5544.0,107.8678,107.8678,107.6502,107.6502,5544.0
2020-11-24 12:10:00,108.89,108.97,108.81,108.87,10161.0,107.67,107.7491,107.5909,107.6502,10161.0
2020-11-24 12:15:00,108.96,109.12,108.96,109.11,7765.0,107.7392,107.8974,107.7392,107.8875,7765.0
2020-11-24 12:20:00,109.09,109.11,108.89,108.96,8563.0,107.8678,107.8875,107.67,107.7392,8563.0
2020-11-24 12:25:00,108.95,109.06,108.89,108.94,11432.0,107.7293,107.8381,107.67,107.7194,11432.0
2020-11-24 12:30:00,108.96,109.24,108.94,109.24,13978.0,107.7392,108.0161,107.7194,108.0161,13978.0
2020-11-24 12:35:00,109.18,109.23,109.01,109.06,17917.0,107.9568,108.0062,107.7887,107.8381,17917.0
2020-11-24 12:40:00,109.05,109.24,109.04,109.09,14382.0,107.8282,108.0161,107.8183,107.8678,14382.0
2020-11-24 12:45:00,109.05,109.12,108.89,108.92,4390.0,107.8282,107.8974,107.67,107.6997,4390.0
2020-11-24 12:50:00,108.93,109.01,108.87,108.87,5892.0,107.7096,107.7887,107.6502,107.6502,5892.0
2020-11-24 12:55:00,108.9,108.96,108.79,108.87,40571.0,107.6799,107.7392,107.5711,107.6502,40571.0
2020-11-24 13:00:00,108.91,109.13,108.87,109.04,12381.0,107.6898,107.9073,107.6502,107.8183,12381.0
2020-11-24 13:05:00,109.02,109.06,108.91,109.02,13183.0,107.7986,107.8381,107.6898,107.7986,13183.0
2020-11-24 13:10:00,108.97,109.06,108.96,109.04,3214.0,107.7491,107.8381,107.7392,107.8183,3214.0
2020-11-24 13:15:00,109.06,109.06,108.91,108.95,9010.0,107.8381,107.8381,107.6898,107.7293,9010.0
2020-11-24 13:20:00,108.93,109.26,108.86,109.26,10982.0,107.7096,108.0359,107.6403,108.0359,10982.0
2020-11-24 13:25:00,109.27,109.33,109.2,109.25,18971.0,108.0457,108.1051,107.9765,108.026,18971.0
2020-11-24 13:30:00,109.25,109.27,109.08,109.16,9746.0,108.026,108.0457,107.8579,107.937,9746.0
2020-11-24 13:35:00,109.14,109.14,109.01,109.03,7500.0,107.9172,107.9172,107.7887,107.8084,7500.0
2020-11-24 13:40:00,109.03,109.4,109.03,109.18,15692.0,107.8084,108.1743,107.8084,107.9568,15692.0
2020-11-24 13:45:00,109.18,109.29,109.18,109.25,8245.0,107.9568,108.0655,107.9568,108.026,8245.0
2020-11-24 13:50:00,109.28,109.31,109.18,109.26,10492.0,108.0556,108.0853,107.9568,108.0359,10492.0
2020-11-24 13:55:00,109.28,109.37,109.15,109.29,20963.0,108.0556,108.1446,107.9271,108.0655,20963.0
2020-11-24 14:00:00,109.32,109.42,109.28,109.38,10474.0,108.0952,108.1941,108.0556,108.1545,10474.0
2020-11-24 14:05:00,109.38,109.38,109.14,109.15,14472.0,108.1545,108.1545,107.9172,107.9271,14472.0
2020-11-24 14:10:00,109.15,109.36,109.09,109.31,11737.0,107.9271,108.1347,107.8678,108.0853,11737.0
2020-11-24 14:15:00,109.28,109.37,109.19,109.37,14614.0,108.0556,108.1446,107.9666,108.1446,14614.0
2020-11-24 14:20:00,109.38,109.45,109.29,109.31,11087.0,108.1545,108.2237,108.0655,108.0853,11087.0
2020-11-24 14:25:00,109.34,109.39,109.27,109.27,8654.0,108.115,108.1644,108.0457,108.0457,8654.0
2020-11-24 14:30:00,109.3,109.3,109.09,109.22,11753.0,108.0754,108.0754,107.8678,107.9963,11753.0
2020-11-24 14:35:00,109.2,109.38,109.18,109.34,10851.0,107.9765,108.1545,107.9568,108.115,10851.0
2020-11-24 14:40:00,109.34,109.43,109.3,109.35,23753.0,108.115,108.204,108.0754,108.1249,23753.0
2020-11-24 14:45:00,109.35,109.49,109.27,109.41,21622.0,108.1249,108.2633,108.0457,108.1842,21622.0
2020-11-24 14:50:00,109.41,109.62,109.39,109.5,12806.0,108.1842,108.3918,108.1644,108.2732,12806.0
2020-11-24 14:55:00,109.46,109.57,109.45,109.56,10592.0,108.2336,108.3424,108.2237,108.3325,10592.0
2020-11-24 15:00:00,109.55,109.58,109.22,109.22,60552.0,108.3226,108.3523,107.9963,107.9963,60552.0
2020-11-24 15:05:00,109.22,109.41,109.13,109.18,13336.0,107.9963,108.1842,107.9073,107.9568,13336.0
2020-11-24 15:10:00,109.21,109.23,109.11,109.17,13304.0,107.9864,108.0062,107.8875,107.9469,13304.0
2020-11-24 15:15:00,109.15,109.2,108.84,108.84,111028.0,107.9271,107.9765,107.6206,107.6206,111028.0
2020-11-24 15:20:00,108.86,108.95,108.77,108.91,14548.0,107.6403,107.7293,107.5514,107.6898,14548.0
2020-11-24 15:25:00,108.92,108.97,108.79,108.83,18870.0,107.6997,107.7491,107.5711,107.6107,18870.0
2020-11-24 15:30:00,108.83,109.03,108.78,109.0,21107.0,107.6107,107.8084,107.5612,107.7788,21107.0
2020-11-24 15:35:00,109.0,109.0,108.67,108.77,16751.0,107.7788,107.7788,107.4525,107.5514,16751.0
2020-11-24 15:40:00,108.77,108.84,108.62,108.68,18039.0,107.5514,107.6206,107.403,107.4624,18039.0
2020-11-24 15:45:00,108.67,108.82,108.63,108.77,32055.0,107.4525,107.6008,107.4129,107.5514,32055.0
2020-11-24 15:50:00,108.74,109.06,108.63,108.91,71679.0,107.5217,107.8381,107.4129,107.6898,71679.0
2020-11-24 15:55:00,108.91,109.2,108.79,109.03,231724.0,107.6898,107.9765,107.5711,107.8084,231724.0
2020-11-25 09:30:00,108.0,108.15,106.73,107.82,65452.0,106.79,106.9383,105.5342,106.612,65452.0
2020-11-25 09:35:00,107.5,107.51,106.58,107.08,17186.0,106.2956,106.3055,105.3859,105.8803,17186.0
2020-11-25 09:40:00,107.13,107.56,106.75,107.47,15598.0,105.9297,106.3549,105.554,106.2659,15598.0
2020-11-25 09:45:00,107.55,107.78,107.36,107.36,15180.0,106.345,106.5724,106.1571,106.1571,15180.0
2020-11-25 09:50:00,107.26,107.37,106.79,106.97,9226.0,106.0583,106.167,105.5935,105.7715,9226.0
2020-11-25 09:55:00,106.79,107.0,106.64,106.93,12409.0,105.5935,105.8012,105.4452,105.732,12409.0
2020-11-25 10:00:00,106.93,107.1,106.52,106.78,8875.0,105.732,105.9001,105.3266,105.5836,8875.0
2020-11-25 10:05:00,106.73,107.02,106.71,106.85,17583.0,105.5342,105.821,105.5144,105.6529,17583.0
2020-11-25 10:10:00,106.85,107.2,106.74,106.79,37791.0,105.6529,105.9989,105.5441,105.5935,37791.0
2020-11-25 10:15:00,106.79,106.87,106.32,106.34,17095.0,105.5935,105.6726,105.1288,105.1486,17095.0
2020-11-25 10:20:00,106.34,106.63,106.25,106.42,10608.0,105.1486,105.4353,105.0596,105.2277,10608.0
2020-11-25 10:25:00,106.36,106.8,106.22,106.8,7908.0,105.1684,105.6034,105.0299,105.6034,7908.0
2020-11-25 10:30:00,106.73,106.91,106.61,106.86,5821.0,105.5342,105.7122,105.4156,105.6628,5821.0
2020-11-25 10:35:00,106.91,107.13,106.89,107.07,19145.0,105.7122,105.9297,105.6924,105.8704,19145.0
2020-11-25 10:40:00,107.02,107.03,106.87,106.95,5432.0,105.821,105.8308,105.6726,105.7517,5432.0
2020-11-25 10:45:00,106.99,107.25,106.99,107.09,12308.0,105.7913,106.0484,105.7913,105.8902,12308.0
2020-11-25 10:50:00,107.09,107.13,106.67,106.67,14642.0,105.8902,105.9297,105.4749,105.4749,14642.0
2020-11-25 10:55:00,106.63,106.85,106.55,106.7,20564.0,105.4353,105.6529,105.3562,105.5045,20564.0
2020-11-25 11:00:00,106.74,106.96,106.74,106.95,7693.0,105.5441,105.7616,105.5441,105.7517,7693.0
2020-11-25 11:05:00,106.9,106.92,106.66,106.82,9511.0,105.7023,105.7221,105.465,105.6232,9511.0
2020-11-25 11:10:00,106.82,106.82,106.66,106.72,4322.0,105.6232,105.6232,105.465,105.5243,4322.0
2020-11-25 11:15:00,106.67,106.8,106.58,106.78,6225.0,105.4749,105.6034,105.3859,105.5836,6225.0
2020-11-25 11:20:00,106.8,107.03,106.75,107.01,6699.0,105.6034,105.8308,105.554,105.8111,6699.0
2020-11-25 11:25:00,106.99,107.03,106.84,107.0,44383.0,105.7913,105.8308,105.643,105.8012,44383.0
2020-11-25 11:30:00,106.97,107.04,106.91,106.95,11810.0,105.7715,105.8407,105.7122,105.7517,11810.0
2020-11-25 11:35:00,106.99,107.15,106.94,107.15,7873.0,105.7913,105.9495,105.7419,105.9495,7873.0
2020-11-25 11:40:00,107.12,107.16,107.03,107.09,8286.0,105.9198,105.9594,105.8308,105.8902,8286.0
2020-11-25 11:45:00,107.05,107.34,107.05,107.27,4805.0,105.8506,106.1374,105.8506,106.0682,4805.0
2020-11-25 11:50:00,107.3,107.51,107.29,107.51,14581.0,106.0978,106.3055,106.0879,106.3055,14581.0
2020-11-25 11:55:00,107.48,107.71,107.44,107.47,18906.0,106.2758,106.5032,106.2363,106.2659,18906.0
2020-11-25 12:00:00,107.47,107.53,107.42,107.48,8400.0,106.2659,106.3252,106.2165,106.2758,8400.0
2020-11-25 12:05:00,107.49,107.56,107.47,107.53,12344.0,106.2857,106.3549,106.2659,106.3252,12344.0
2020-11-25 12:10:00,107.49,107.65,107.46,107.52,6763.0,106.2857,106.4439,106.256,106.3154,6763.0
2020-11-25 12:15:00,107.56,107.56,107.4,107.45,7454.0,106.3549,106.3549,106.1967,106.2461,7454.0
2020-11-25 12:20:00,107.45,107.45,107.33,107.43,4861.0,106.2461,106.2461,106.1275,106.2264,4861.0
2020-11-25 12:25:00,107.45,107.54,107.41,107.44,3772.0,106.2461,106.3351,106.2066,106.2363,3772.0
2020-11-25 12:30:00,107.43,107.53,107.43,107.46,6543.0,106.2264,106.3252,106.2264,106.256,6543.0
2020-11-25 12:35:00,107.42,107.44,107.15,107.15,18353.0,106.2165,106.2363,105.9495,105.9495,18353.0
2020-11-25 12:40:00,107.12,107.39,107.08,107.36,13730.0,105.9198,106.1868,105.8803,106.1571,13730.0
2020-11-25 12:45:00,107.37,107.39,107.25,107.34,7328.0,106.167,106.1868,106.0484,106.1374,7328.0
2020-11-25 12:50:00,107.36,107.36,107.22,107.22,6900.0,106.1571,106.1571,106.0187,106.0187,6900.0
2020-11-25 12:55:00,107.16,107.25,107.06,107.17,10837.0,105.9594,106.0484,105.8605,105.9693,10837.0
2020-11-25 13:00:00,107.22,107.34,107.16,107.21,15652.0,106.0187,106.1374,105.9594,106.0088,15652.0
2020-11-25 13:05:00,107.23,107.34,107.2,107.28,8477.0,106.0286,106.1374,105.9989,106.078,8477.0
2020-11-25 13:10:00,107.29,107.37,107.25,107.34,5137.0,106.0879,106.167,106.0484,106.1374,5137.0
2020-11-25 13:15:00,107.29,107.3,107.11,107.2,18921.0,106.0879,106.0978,105.9099,105.9989,18921.0
2020-11-25 13:20:00,107.2,107.32,107.19,107.3,33004.0,105.9989,106.1176,105.9891,106.0978,33004.0
2020-11-25 13:25:00,107.27,107.44,107.03,107.04,24027.0,106.0682,106.2363,105.8308,105.8407,24027.0
2020-11-25 13:30:00,107.08,107.25,107.07,107.2,7708.0,105.8803,106.0484,105.8704,105.9989,7708.0
2020-11-25 13:35:00,107.19,107.23,107.14,107.16,15270.0,105.9891,106.0286,105.9396,105.9594,15270.0
2020-11-25 13:40:00,107.18,107.2,106.87,106.97,11020.0,105.9792,105.9989,105.6726,105.7715,11020.0
2020-11-25 13:45:00,106.96,107.11,106.91,106.92,12622.0,105.7616,105.9099,105.7122,105.7221,12622.0
2020-11-25 13:50:00,106.95,107.02,106.93,107.01,6787.0,105.7517,105.821,105.732,105.8111,6787.0
2020-11-25 13:55:00,107.0,107.03,106.87,106.87,9340.0,105.8012,105.8308,105.6726,105.6726,9340.0
2020-11-25 14:00:00,106.86,106.87,106.76,106.79,6001.0,105.6628,105.6726,105.5639,105.5935,6001.0
2020-11-25 14:05:00,106.78,106.83,106.62,106.63,6146.0,105.5836,105.6331,105.4254,105.4353,6146.0
2020-11-25 14:10:00,106.65,106.65,106.42,106.5,8301.0,105.4551,105.4551,105.2277,105.3068,8301.0
2020-11-25 14:15:00,106.48,106.68,106.47,106.63,2737.0,105.287,105.4848,105.2771,105.4353,2737.0
2020-11-25 14:20:00,106.63,106.68,106.59,106.61,10685.0,105.4353,105.4848,105.3958,105.4156,10685.0
2020-11-25 14:25:00,106.63,106.81,106.57,106.77,6551.0,105.4353,105.6133,105.376,105.5738,6551.0
2020-11-25 14:30:00,106.75,106.79,106.67,106.67,3793.0,105.554,105.5935,105.4749,105.4749,3793.0
2020-11-25 14:35:00,106.69,106.72,106.63,106.72,6455.0,105.4947,105.5243,105.4353,105.5243,6455.0
2020-11-25 14:40:00,106.75,106.84,106.72,106.72,3176.0,105.554,105.643,105.5243,105.5243,3176.0
2020-11-25 14:45:00,106.76,106.87,106.74,106.84,8135.0,105.5639,105.6726,105.5441,105.643,8135.0
2020-11-25 14:50:00,106.83,106.89,106.82,106.84,5193.0,105.6331,105.6924,105.6232,105.643,5193.0
2020-11-25 14:55:00,106.85,106.89,106.78,106.88,7020.0,105.6529,105.6924,105.5836,105.6825,7020.0
2020-11-25 15:00:00,106.86,107.0,106.84,106.92,10205.0,105.6628,105.8012,105.643,105.7221,10205.0
2020-11-25 15:05:00,106.92,107.0,106.9,106.99,9005.0,105.7221,105.8012,105.7023,105.7913,9005.0
2020-11-25 15:10:00,106.99,107.22,106.99,107.14,22267.0,105.7913,106.0187,105.7913,105.9396,22267.0
2020-11-25 15:15:00,107.15,107.17,106.87,106.88,12795.0,105.9495,105.9693,105.6726,105.6825,12795.0
2020-11-25 15:20:00,106.9,106.99,106.82,106.87,9422.0,105.7023,105.7913,105.6232,105.6726,9422.0
2020-11-25 15:25:00,106.87,106.9,106.75,106.83,18496.0,105.6726,105.7023,105.554,105.6331,18496.0
2020-11-25 15:30:00,106.83,106.86,106.61,106.61,20955.0,105.6331,105.6628,105.4156,105.4156,20955.0
2020-11-25 15:35:00,106.61,106.62,106.49,106.5,36804.0,105.4156,105.4254,105.2969,105.3068,36804.0
2020-11-25 15:40:00,106.5,106.6,106.47,106.57,32182.0,105.3068,105.4057,105.2771,105.376,32182.0
2020-11-25 15:45:00,106.57,106.65,106.51,106.53,44413.0,105.376,105.4551,105.3167,105.3364,44413.0
2020-11-25 15:50:00,106.51,106.64,106.47,106.62,53295.0,105.3167,105.4452,105.2771,105.4254,53295.0
2020-11-25 15:55:00,106.61,106.62,106.3,106.3,203153.0,105.4156,105.4254,105.109,105.109,203153.0
2020-11-27 09:30:00,106.62,107.0,105.85,106.31,51985.0,105.4254,105.8012,104.6641,105.1189,51985.0
2020-11-27 09:35:00,106.22,106.78,106.14,106.61,13134.0,105.0299,105.5836,104.9508,105.4156,13134.0
2020-11-27 09:40:00,106.6,106.68,105.94,106.04,15158.0,105.4057,105.4848,104.7531,104.8519,15158.0
2020-11-27 09:45:00,106.04,106.2,105.71,105.99,27605.0,104.8519,105.0101,104.5256,104.8025,27605.0
2020-11-27 09:50:00,105.96,106.26,105.86,105.95,19193.0,104.7728,105.0695,104.674,104.7629,19193.0
2020-11-27 09:55:00,105.95,106.58,105.84,106.24,24996.0,104.7629,105.3859,104.6542,105.0497,24996.0
2020-11-27 10:00:00,106.27,106.73,106.12,106.36,16141.0,105.0794,105.5342,104.931,105.1684,16141.0
2020-11-27 10:05:00,106.36,106.4,106.06,106.18,15803.0,105.1684,105.2079,104.8717,104.9904,15803.0
2020-11-27 10:10:00,106.17,106.28,106.03,106.26,4338.0,104.9805,105.0892,104.842,105.0695,4338.0
2020-11-27 10:15:00,106.26,106.26,105.59,105.6,8841.0,105.0695,105.0695,104.407,104.4169,8841.0
2020-11-27 10:20:00,105.59,105.72,105.44,105.68,8123.0,104.407,104.5355,104.2587,104.496,8123.0
2020-11-27 10:25:00,105.71,105.76,105.47,105.71,7394.0,104.5256,104.5751,104.2883,104.5256,7394.0
2020-11-27 10:30:00,105.56,105.56,105.34,105.48,5904.0,104.3773,104.3773,104.1598,104.2982,5904.0
2020-11-27 10:35:00,105.48,105.59,105.36,105.41,9612.0,104.2982,104.407,104.1796,104.229,9612.0
2020-11-27 10:40:00,105.38,105.5,105.24,105.5,5167.0,104.1993,104.318,104.0609,104.318,5167.0
2020-11-27 10:45:00,105.5,105.54,105.38,105.48,15224.0,104.318,104.3575,104.1993,104.2982,15224.0
2020-11-27 10:50:00,105.52,105.76,105.51,105.64,5679.0,104.3378,104.5751,104.3279,104.4564,5679.0
2020-11-27 10:55:00,105.64,105.88,105.63,105.77,5706.0,104.4564,104.6937,104.4465,104.585,5706.0
2020-11-27 11:00:00,105.75,105.76,105.35,105.35,5996.0,104.5652,104.5751,104.1697,104.1697,5996.0
2020-11-27 11:05:00,105.3,105.4,105.09,105.09,4842.0,104.1202,104.2191,103.9126,103.9126,4842.0
2020-11-27 11:10:00,105.11,105.28,105.09,105.09,8467.0,103.9324,104.1005,103.9126,103.9126,8467.0
2020-11-27 11:15:00,105.12,105.15,104.98,105.06,12343.0,103.9422,103.9719,103.8038,103.8829,12343.0
2020-11-27 11:20:00,105.14,105.21,104.91,104.91,5241.0,103.962,104.0312,103.7346,103.7346,5241.0
2020-11-27 11:25:00,104.92,104.98,104.78,104.92,11608.0,103.7445,103.8038,103.6061,103.7445,11608.0
2020-11-27 11:30:00,104.91,105.16,104.9,105.0,5930.0,103.7346,103.9818,103.7247,103.8236,5930.0
2020-11-27 11:35:00,104.99,104.99,104.75,104.86,5987.0,103.8137,103.8137,103.5764,103.6852,5987.0
2020-11-27 11:40:00,104.86,104.86,104.69,104.78,11593.0,103.6852,103.6852,103.5171,103.6061,11593.0
2020-11-27 11:45:00,104.76,104.91,104.71,104.8,9101.0,103.5863,103.7346,103.5368,103.6258,9101.0
2020-11-27 11:50:00,104.81,104.87,104.64,104.7,14493.0,103.6357,103.695,103.4676,103.527,14493.0
2020-11-27 11:55:00,104.69,104.93,104.66,104.83,10927.0,103.5171,103.7544,103.4874,103.6555,10927.0
2020-11-27 12:00:00,104.88,104.91,104.74,104.74,12040.0,103.7049,103.7346,103.5665,103.5665,12040.0
2020-11-27 12:05:00,104.75,104.78,104.68,104.69,14219.0,103.5764,103.6061,103.5072,103.5171,14219.0
2020-11-27 12:10:00,104.68,104.79,104.61,104.77,13681.0,103.5072,103.6159,103.438,103.5962,13681.0
2020-11-27 12:15:00,104.79,104.85,104.73,104.79,10919.0,103.6159,103.6753,103.5566,103.6159,10919.0
2020-11-27 12:20:00,104.79,104.79,104.55,104.62,16735.0,103.6159,103.6159,103.3786,103.4478,16735.0
2020-11-27 12:25:00,104.61,104.71,104.54,104.58,11459.0,103.438,103.5368,103.3687,103.4083,11459.0
2020-11-27 12:30:00,104.56,104.64,104.37,104.56,26065.0,103.3885,103.4676,103.2006,103.3885,26065.0
2020-11-27 12:35:00,104.56,104.64,104.49,104.53,15303.0,103.3885,103.4676,103.3193,103.3589,15303.0
2020-11-27 12:40:00,104.53,104.56,104.42,104.47,16828.0,103.3589,103.3885,103.2501,103.2995,16828.0
2020-11-27 12:45:00,104.47,104.47,104.24,104.27,25836.0,103.2995,103.2995,103.0721,103.1018,25836.0
2020-11-27 12:50:00,104.29,104.41,104.22,104.41,42477.0,103.1215,103.2402,103.0523,103.2402,42477.0
2020-11-27 12:55:00,104.41,104.57,104.17,104.57,49571.0,103.2402,103.3984,103.0029,103.3984,49571.0
2020-11-30 09:30:00,104.04,104.12,102.91,103.51,61079.0,102.8743,102.9534,101.757,102.3503,61079.0
2020-11-30 09:35:00,103.65,104.28,103.42,104.09,27465.0,102.4887,103.1117,102.2613,102.9238,27465.0
2020-11-30 09:40:00,104.08,104.17,103.78,103.83,12630.0,102.9139,103.0029,102.6173,102.6667,12630.0
2020-11-30 09:45:00,103.78,104.01,103.71,103.74,16809.0,102.6173,102.8447,102.548,102.5777,16809.0
2020-11-30 09:50:00,103.67,103.67,103.2,103.51,29098.0,102.5085,102.5085,102.0438,102.3503,29098.0
2020-11-30 09:55:00,103.51,103.7,103.31,103.53,19011.0,102.3503,102.5382,102.1525,102.3701,19011.0
2020-11-30 10:00:00,103.6,103.67,103.05,103.2,30177.0,102.4393,102.5085,101.8954,102.0438,30177.0
2020-11-30 10:05:00,103.2,103.58,103.11,103.48,166953.0,102.0438,102.4195,101.9548,102.3206,166953.0
2020-11-30 10:10:00,103.43,103.52,103.14,103.3,69525.0,102.2712,102.3602,101.9844,102.1426,69525.0
2020-11-30 10:15:00,103.25,103.38,102.58,102.58,57795.0,102.0932,102.2217,101.4307,101.4307,57795.0
2020-11-30 10:20:00,102.6,102.87,102.55,102.79,20425.0,101.4505,101.7175,101.401,101.6384,20425.0
2020-11-30 10:25:00,102.8,102.89,102.64,102.77,26179.0,101.6482,101.7372,101.49,101.6186,26179.0
2020-11-30 10:30:00,102.79,102.88,102.32,102.37,19296.0,101.6384,101.7273,101.1736,101.2231,19296.0
2020-11-30 10:35:00,102.36,102.45,102.01,102.1,47184.0,101.2132,101.3022,100.8671,100.9561,47184.0
2020-11-30 10:40:00,102.14,102.22,101.79,101.83,58234.0,100.9956,101.0747,100.6496,100.6891,58234.0
2020-11-30 10:45:00,101.88,102.33,101.77,102.3,47012.0,100.7385,101.1835,100.6298,101.1538,47012.0
2020-11-30 10:50:00,102.29,102.71,102.26,102.65,18289.0,101.144,101.5592,101.1143,101.4999,18289.0
2020-11-30 10:55:00,102.72,102.98,102.67,102.78,27747.0,101.5691,101.8262,101.5197,101.6285,27747.0
2020-11-30 11:00:00,102.84,103.01,102.78,102.94,14068.0,101.6878,101.8559,101.6285,101.7867,14068.0
2020-11-30 11:05:00,102.97,103.24,102.93,103.19,21683.0,101.8163,102.0833,101.7768,102.0339,21683.0
2020-11-30 11:10:00,103.24,103.43,103.21,103.29,19382.0,102.0833,102.2712,102.0536,102.1327,19382.0
2020-11-30 11:15:00,103.3,103.4,103.09,103.15,9536.0,102.1426,102.2415,101.935,101.9943,9536.0
2020-11-30 11:20:00,103.12,103.28,103.0,103.04,27536.0,101.9647,102.1229,101.846,101.8855,27536.0
2020-11-30 11:25:00,103.08,103.26,102.98,103.08,18313.0,101.9251,102.1031,101.8262,101.9251,18313.0
2020-11-30 11:30:00,103.02,103.23,102.9,102.97,20314.0,101.8658,102.0734,101.7471,101.8163,20314.0
2020-11-30 11:35:00,102.98,103.21,102.96,103.11,16922.0,101.8262,102.0536,101.8064,101.9548,16922.0
2020-11-30 11:40:00,103.08,103.1,102.92,103.0,9383.0,101.9251,101.9449,101.7669,101.846,9383.0
2020-11-30 11:45:00,103.03,103.48,103.03,103.45,6539.0,101.8757,102.3206,101.8757,102.291,6539.0
2020-11-30 11:50:00,103.45,103.66,103.41,103.43,8351.0,102.291,102.4986,102.2514,102.2712,8351.0
2020-11-30 11:55:00,103.43,103.85,103.29,103.44,29201.0,102.2712,102.6865,102.1327,102.2811,29201.0
2020-11-30 12:00:00,103.41,103.51,103.37,103.38,7459.0,102.2514,102.3503,102.2119,102.2217,7459.0
2020-11-30 12:05:00,103.37,103.54,103.33,103.54,20435.0,102.2119,102.3799,102.1723,102.3799,20435.0
2020-11-30 12:10:00,103.48,103.65,103.46,103.6,20991.0,102.3206,102.4887,102.3008,102.4393,20991.0
2020-11-30 12:15:00,103.62,103.66,103.44,103.46,13943.0,102.4591,102.4986,102.2811,102.3008,13943.0
2020-11-30 12:20:00,103.43,103.79,103.35,103.79,12714.0,102.2712,102.6271,102.1921,102.6271,12714.0
2020-11-30 12:25:00,103.75,103.81,103.59,103.59,10674.0,102.5876,102.6469,102.4294,102.4294,10674.0
2020-11-30 12:30:00,103.59,103.66,103.53,103.64,21058.0,102.4294,102.4986,102.3701,102.4788,21058.0
2020-11-30 12:35:00,103.61,103.82,103.57,103.82,11128.0,102.4492,102.6568,102.4096,102.6568,11128.0
2020-11-30 12:40:00,103.75,103.82,103.39,103.41,20508.0,102.5876,102.6568,102.2316,102.2514,20508.0
2020-11-30 12:45:00,103.47,103.6,103.37,103.6,8585.0,102.3107,102.4393,102.2119,102.4393,8585.0
2020-11-30 12:50:00,103.55,103.73,103.31,103.58,10938.0,102.3898,102.5678,102.1525,102.4195,10938.0
2020-11-30 12:55:00,103.63,103.81,103.6,103.76,6053.0,102.4689,102.6469,102.4393,102.5975,6053.0
2020-11-30 13:00:00,103.72,103.72,103.6,103.64,5161.0,102.5579,102.5579,102.4393,102.4788,5161.0
2020-11-30 13:05:00,103.7,103.81,103.58,103.6,7901.0,102.5382,102.6469,102.4195,102.4393,7901.0
2020-11-30 13:10:00,103.62,103.63,103.47,103.51,7123.0,102.4591,102.4689,102.3107,102.3503,7123.0
2020-11-30 13:15:00,103.51,103.58,103.48,103.51,5520.0,102.3503,102.4195,102.3206,102.3503,5520.0
2020-11-30 13:20:00,103.45,103.57,103.28,103.3,8428.0,102.291,102.4096,102.1229,102.1426,8428.0
2020-11-30 13:25:00,103.32,103.4,103.3,103.34,4155.0,102.1624,102.2415,102.1426,102.1822,4155.0
2020-11-30 13:30:00,103.34,103.34,103.22,103.22,18220.0,102.1822,102.1822,102.0635,102.0635,18220.0
2020-11-30 13:35:00,103.24,103.34,103.2,103.34,8416.0,102.0833,102.1822,102.0438,102.1822,8416.0
2020-11-30 13:40:00,103.36,103.48,103.33,103.37,6753.0,102.202,102.3206,102.1723,102.2119,6753.0
2020-11-30 13:45:00,103.4,103.63,103.39,103.6,4895.0,102.2415,102.4689,102.2316,102.4393,4895.0
2020-11-30 13:50:00,103.56,103.59,103.37,103.4,5812.0,102.3997,102.4294,102.2119,102.2415,5812.0
2020-11-30 13:55:00,103.33,103.5,103.31,103.47,5489.0,102.1723,102.3404,102.1525,102.3107,5489.0
2020-11-30 14:00:00,103.37,103.39,103.18,103.18,3951.0,102.2119,102.2316,102.024,102.024,3951.0
2020-11-30 14:05:00,103.24,103.54,103.24,103.43,5031.0,102.0833,102.3799,102.0833,102.2712,5031.0
2020-11-30 14:10:00,103.43,103.61,103.37,103.6,5368.0,102.2712,102.4492,102.2119,102.4393,5368.0
2020-11-30 14:15:00,103.59,103.72,103.58,103.61,4494.0,102.4294,102.5579,102.4195,102.4492,4494.0
2020-11-30 14:20:00,103.59,103.64,103.46,103.46,5948.0,102.4294,102.4788,102.3008,102.3008,5948.0
2020-11-30 14:25:00,103.44,103.54,103.34,103.41,7411.0,102.2811,102.3799,102.1822,102.2514,7411.0
2020-11-30 14:30:00,103.43,103.46,103.18,103.18,9760.0,102.2712,102.3008,102.024,102.024,9760.0
2020-11-30 14:35:00,103.23,103.37,103.23,103.24,2953.0,102.0734,102.2119,102.0734,102.0833,2953.0
2020-11-30 14:40:00,103.33,103.33,103.09,103.16,5620.0,102.1723,102.1723,101.935,102.0042,5620.0
2020-11-30 14:45:00,103.19,103.33,103.17,103.21,7368.0,102.0339,102.1723,102.0141,102.0536,7368.0
2020-11-30 14:50:00,103.25,103.33,103.05,103.14,10156.0,102.0932,102.1723,101.8954,101.9844,10156.0
2020-11-30 14:55:00,103.13,103.86,103.12,103.83,12180.0,101.9745,102.6964,101.9647,102.6667,12180.0
2020-11-30 15:00:00,103.88,104.06,103.84,103.86,28707.0,102.7161,102.8941,102.6766,102.6964,28707.0
2020-11-30 15:05:00,103.86,104.0,103.68,103.77,9164.0,102.6964,102.8348,102.5184,102.6074,9164.0
2020-11-30 15:10:00,103.71,103.71,103.5,103.64,16659.0,102.548,102.548,102.3404,102.4788,16659.0
2020-11-30 15:15:00,103.65,103.8,103.65,103.75,11831.0,102.4887,102.637,102.4887,102.5876,11831.0
2020-11-30 15:20:00,103.72,103.74,103.59,103.74,20317.0,102.5579,102.5777,102.4294,102.5777,20317.0
2020-11-30 15:25:00,103.71,103.75,103.54,103.61,14660.0,102.548,102.5876,102.3799,102.4492,14660.0
2020-11-30 15:30:00,103.59,103.72,103.57,103.66,18915.0,102.4294,102.5579,102.4096,102.4986,18915.0
2020-11-30 15:35:00,103.66,103.79,103.57,103.64,31571.0,102.4986,102.6271,102.4096,102.4788,31571.0
2020-11-30 15:40:00,103.66,103.79,103.57,103.63,48218.0,102.4986,102.6271,102.4096,102.4689,48218.0
2020-11-30 15:45:00,103.65,103.83,103.57,103.73,59306.0,102.4887,102.6667,102.4096,102.5678,59306.0
2020-11-30 15:50:00,103.73,103.97,103.73,103.82,42390.0,102.5678,102.8051,102.5678,102.6568,42390.0
2020-11-30 15:55:00,103.84,103.84,103.47,103.63,179470.0,102.6766,102.6766,102.3107,102.4689,179470.0
2020-12-01 09:30:00,105.14,105.29,104.26,104.26,54911.0,103.962,104.1103,103.0919,103.0919,54911.0
2020-12-01 09:35:00,104.36,104.88,103.87,104.78,18329.0,103.1908,103.7049,102.7063,103.6061,18329.0
2020-12-01 09:40:00,104.97,105.22,104.73,105.06,19858.0,103.7939,104.0411,103.5566,103.8829,19858.0
2020-12-01 09:45:00,105.15,105.39,104.69,105.01,17008.0,103.9719,104.2092,103.5171,103.8335,17008.0
2020-12-01 09:50:00,105.16,105.16,104.49,104.49,11798.0,103.9818,103.9818,103.3193,103.3193,11798.0
2020-12-01 09:55:00,104.48,105.08,104.48,105.08,11703.0,103.3094,103.9027,103.3094,103.9027,11703.0
2020-12-01 10:00:00,105.0,105.33,104.89,105.33,11858.0,103.8236,104.1499,103.7148,104.1499,11858.0
2020-12-01 10:05:00,105.21,105.26,104.78,104.86,29125.0,104.0312,104.0807,103.6061,103.6852,29125.0
2020-12-01 10:10:00,104.8,104.97,104.69,104.8,20695.0,103.6258,103.7939,103.5171,103.6258,20695.0
2020-12-01 10:15:00,104.8,104.94,104.74,104.94,11172.0,103.6258,103.7643,103.5665,103.7643,11172.0
2020-12-01 10:20:00,104.95,105.18,104.83,105.18,9401.0,103.7742,104.0016,103.6555,104.0016,9401.0
2020-12-01 10:25:00,105.17,105.23,105.08,105.14,17312.0,103.9917,104.051,103.9027,103.962,17312.0
2020-12-01 10:30:00,105.21,105.31,104.9,104.95,25951.0,104.0312,104.1301,103.7247,103.7742,25951.0
2020-12-01 10:35:00,104.93,105.0,104.81,104.88,21156.0,103.7544,103.8236,103.6357,103.7049,21156.0
2020-12-01 10:40:00,104.84,104.93,104.78,104.92,9168.0,103.6654,103.7544,103.6061,103.7445,9168.0
2020-12-01 10:45:00,104.92,105.12,104.89,105.12,28870.0,103.7445,103.9422,103.7148,103.9422,28870.0
2020-12-01 10:50:00,105.18,105.26,104.92,104.98,9735.0,104.0016,104.0807,103.7445,103.8038,9735.0
2020-12-01 10:55:00,104.99,105.11,104.93,105.07,9979.0,103.8137,103.9324,103.7544,103.8928,9979.0
2020-12-01 11:00:00,105.08,105.4,105.07,105.4,19123.0,103.9027,104.2191,103.8928,104.2191,19123.0
2020-12-01 11:05:00,105.41,105.45,105.28,105.4,15159.0,104.229,104.2685,104.1005,104.2191,15159.0
2020-12-01 11:10:00,105.38,105.44,105.01,105.02,14025.0,104.1993,104.2587,103.8335,103.8434,14025.0
2020-12-01 11:15:00,105.02,105.17,104.9,105.15,9659.0,103.8434,103.9917,103.7247,103.9719,9659.0
2020-12-01 11:20:00,105.17,105.28,105.08,105.09,7320.0,103.9917,104.1005,103.9027,103.9126,7320.0
2020-12-01 11:25:00,105.09,105.41,105.06,105.3,13470.0,103.9126,104.229,103.8829,104.1202,13470.0
2020-12-01 11:30:00,105.33,105.4,105.07,105.15,15282.0,104.1499,104.2191,103.8928,103.9719,15282.0
2020-12-01 11:35:00,105.15,105.23,104.83,104.97,14934.0,103.9719,104.051,103.6555,103.7939,14934.0
2020-12-01 11:40:00,104.99,105.08,104.93,105.02,15487.0,103.8137,103.9027,103.7544,103.8434,15487.0
2020-12-01 11:45:00,105.0,105.06,104.88,104.91,11595.0,103.8236,103.8829,103.7049,103.7346,11595.0
2020-12-01 11:50:00,104.9,104.93,104.66,104.68,37285.0,103.7247,103.7544,103.4874,103.5072,37285.0
2020-12-01 11:55:00,104.67,104.7,104.55,104.67,15145.0,103.4973,103.527,103.3786,103.4973,15145.0
2020-12-01 12:00:00,104.66,104.86,104.65,104.78,8398.0,103.4874,103.6852,103.4775,103.6061,8398.0
2020-12-01 12:05:00,104.8,104.86,104.74,104.76,4470.0,103.6258,103.6852,103.5665,103.5863,4470.0
2020-12-01 12:10:00,104.71,104.74,104.48,104.51,31617.0,103.5368,103.5665,103.3094,103.3391,31617.0
2020-12-01 12:15:00,104.58,104.75,104.58,104.61,9712.0,103.4083,103.5764,103.4083,103.438,9712.0
2020-12-01 12:20:00,104.65,104.81,104.61,104.81,9399.0,103.4775,103.6357,103.438,103.6357,9399.0
2020-12-01 12:25:00,104.8,104.83,104.65,104.79,9181.0,103.6258,103.6555,103.4775,103.6159,9181.0
2020-12-01 12:30:00,104.79,104.89,104.7,104.75,8531.0,103.6159,103.7148,103.527,103.5764,8531.0
2020-12-01 12:35:00,104.75,104.89,104.62,104.82,10502.0,103.5764,103.7148,103.4478,103.6456,10502.0
2020-12-01 12:40:00,104.82,105.04,104.75,105.01,7190.0,103.6456,103.8631,103.5764,103.8335,7190.0
2020-12-01 12:45:00,104.98,105.07,104.96,105.02,6103.0,103.8038,103.8928,103.784,103.8434,6103.0
2020-12-01 12:50:00,105.05,105.1,104.9,104.94,12737.0,103.873,103.9225,103.7247,103.7643,12737.0
2020-12-01 12:55:00,104.96,104.99,104.84,104.84,8144.0,103.784,103.8137,103.6654,103.6654,8144.0
2020-12-01 13:00:00,104.9,105.07,104.83,105.07,7752.0,103.7247,103.8928,103.6555,103.8928,7752.0
2020-12-01 13:05:00,105.04,105.27,105.04,105.19,7355.0,103.8631,104.0906,103.8631,104.0115,7355.0
2020-12-01 13:10:00,105.24,105.28,105.08,105.09,5896.0,104.0609,104.1005,103.9027,103.9126,5896.0
2020-12-01 13:15:00,105.08,105.15,104.96,105.15,8637.0,103.9027,103.9719,103.784,103.9719,8637.0
2020-12-01 13:20:00,105.16,105.28,105.13,105.2,5723.0,103.9818,104.1005,103.9521,104.0213,5723.0
2020-12-01 13:25:00,105.2,105.24,104.99,105.05,9327.0,104.0213,104.0609,103.8137,103.873,9327.0
2020-12-01 13:30:00,105.09,105.1,104.96,105.07,9059.0,103.9126,103.9225,103.784,103.8928,9059.0
2020-12-01 13:35:00,105.03,105.25,104.99,105.23,9048.0,103.8533,104.0708,103.8137,104.051,9048.0
2020-12-01 13:40:00,105.23,105.38,105.19,105.33,11488.0,104.051,104.1993,104.0115,104.1499,11488.0
2020-12-01 13:45:00,105.36,105.36,105.15,105.15,8229.0,104.1796,104.1796,103.9719,103.9719,8229.0
2020-12-01 13:50:00,105.15,105.37,105.13,105.35,7730.0,103.9719,104.1894,103.9521,104.1697,7730.0
2020-12-01 13:55:00,105.38,105.4,105.26,105.39,7417.0,104.1993,104.2191,104.0807,104.2092,7417.0
2020-12-01 14:00:00,105.39,105.48,105.27,105.27,9048.0,104.2092,104.2982,104.0906,104.0906,9048.0
2020-12-01 14:05:00,105.32,105.35,105.25,105.34,8793.0,104.14,104.1697,104.0708,104.1598,8793.0
2020-12-01 14:10:00,105.33,105.5,105.23,105.5,10201.0,104.1499,104.318,104.051,104.318,10201.0
2020-12-01 14:15:00,105.5,105.64,105.47,105.61,15031.0,104.318,104.4564,104.2883,104.4268,15031.0
2020-12-01 14:20:00,105.58,105.61,105.44,105.44,7610.0,104.3971,104.4268,104.2587,104.2587,7610.0
2020-12-01 14:25:00,105.44,105.49,105.36,105.48,6448.0,104.2587,104.3081,104.1796,104.2982,6448.0
2020-12-01 14:30:00,105.5,105.52,105.26,105.3,6345.0,104.318,104.3378,104.0807,104.1202,6345.0
2020-12-01 14:35:00,105.27,105.34,105.21,105.27,7752.0,104.0906,104.1598,104.0312,104.0906,7752.0
2020-12-01 14:40:00,105.27,105.41,105.2,105.37,7188.0,104.0906,104.229,104.0213,104.1894,7188.0
2020-12-01 14:45:00,105.34,105.42,105.29,105.37,7511.0,104.1598,104.2389,104.1103,104.1894,7511.0
2020-12-01 14:50:00,105.37,105.37,105.12,105.13,8499.0,104.1894,104.1894,103.9422,103.9521,8499.0
2020-12-01 14:55:00,105.1,105.15,104.97,104.98,8923.0,103.9225,103.9719,103.7939,103.8038,8923.0
2020-12-01 15:00:00,104.96,104.99,104.77,104.77,16144.0,103.784,103.8137,103.5962,103.5962,16144.0
2020-12-01 15:05:00,104.75,104.75,104.58,104.72,8080.0,103.5764,103.5764,103.4083,103.5467,8080.0
2020-12-01 15:10:00,104.7,104.83,104.69,104.79,7432.0,103.527,103.6555,103.5171,103.6159,7432.0
2020-12-01 15:15:00,104.81,105.02,104.76,105.0,45262.0,103.6357,103.8434,103.5863,103.8236,45262.0
2020-12-01 15:20:00,104.98,105.05,104.96,105.01,16681.0,103.8038,103.873,103.784,103.8335,16681.0
2020-12-01 15:25:00,105.0,105.06,104.98,105.02,13004.0,103.8236,103.8829,103.8038,103.8434,13004.0
2020-12-01 15:30:00,105.03,105.16,104.98,105.1,11963.0,103.8533,103.9818,103.8038,103.9225,11963.0
2020-12-01 15:35:00,105.12,105.12,104.97,104.99,24576.0,103.9422,103.9422,103.7939,103.8137,24576.0
2020-12-01 15:40:00,104.99,105.01,104.52,104.61,26662.0,103.8137,103.8335,103.349,103.438,26662.0
2020-12-01 15:45:00,104.6,104.79,104.55,104.78,33000.0,103.4281,103.6159,103.3786,103.6061,33000.0
2020-12-01 15:50:00,104.71,104.91,104.69,104.9,39572.0,103.5368,103.7346,103.5171,103.7247,39572.0
2020-12-01 15:55:00,104.91,104.91,104.7,104.85,111765.0,103.7346,103.7346,103.527,103.6753,111765.0
2020-12-02 09:30:00,104.3,104.98,104.3,104.5,46663.0,103.1314,103.8038,103.1314,103.3292,46663.0
2020-12-02 09:35:00,104.62,105.06,104.42,105.0,19313.0,103.4478,103.8829,103.2501,103.8236,19313.0
2020-12-02 09:40:00,105.13,105.32,104.36,104.43,15399.0,103.9521,104.14,103.1908,103.26,15399.0
2020-12-02 09:45:00,104.39,104.4,103.8,104.38,18291.0,103.2204,103.2303,102.637,103.2105,18291.0
2020-12-02 09:50:00,104.18,104.66,104.02,104.65,6589.0,103.0128,103.4874,102.8546,103.4775,6589.0
2020-12-02 09:55:00,104.62,105.14,104.59,105.14,22146.0,103.4478,103.962,103.4182,103.962,22146.0
2020-12-02 10:00:00,105.23,105.94,105.04,105.82,47334.0,104.051,104.7531,103.8631,104.6344,47334.0
2020-12-02 10:05:00,105.94,106.0,105.24,105.42,34793.0,104.7531,104.8124,104.0609,104.2389,34793.0
2020-12-02 10:10:00,105.49,105.71,105.25,105.54,41304.0,104.3081,104.5256,104.0708,104.3575,41304.0
2020-12-02 10:15:00,105.59,105.85,105.49,105.59,12418.0,104.407,104.6641,104.3081,104.407,12418.0
2020-12-02 10:20:00,105.68,105.7,105.14,105.28,12340.0,104.496,104.5157,103.962,104.1005,12340.0
2020-12-02 10:25:00,105.24,105.93,105.24,105.84,19579.0,104.0609,104.7432,104.0609,104.6542,19579.0
2020-12-02 10:30:00,105.93,105.95,105.6,105.92,22346.0,104.7432,104.7629,104.4169,104.7333,22346.0
2020-12-02 10:35:00,105.88,106.15,105.86,106.06,10884.0,104.6937,104.9607,104.674,104.8717,10884.0
2020-12-02 10:40:00,106.05,106.05,105.77,105.84,9245.0,104.8618,104.8618,104.585,104.6542,9245.0
2020-12-02 10:45:00,105.89,105.89,105.6,105.61,6515.0,104.7036,104.7036,104.4169,104.4268,6515.0
2020-12-02 10:50:00,105.61,105.86,105.55,105.77,9268.0,104.4268,104.674,104.3674,104.585,9268.0
2020-12-02 10:55:00,105.78,106.02,105.72,105.98,16547.0,104.5949,104.8322,104.5355,104.7926,16547.0
2020-12-02 11:00:00,106.03,106.3,106.03,106.12,11595.0,104.842,105.109,104.842,104.931,11595.0
2020-12-02 11:05:00,106.17,106.24,105.92,106.18,19895.0,104.9805,105.0497,104.7333,104.9904,19895.0
2020-12-02 11:10:00,106.18,106.43,105.83,105.89,34640.0,104.9904,105.2376,104.6443,104.7036,34640.0
2020-12-02 11:15:00,105.88,106.19,105.88,106.19,15666.0,104.6937,105.0003,104.6937,105.0003,15666.0
2020-12-02 11:20:00,106.15,106.32,106.04,106.04,17807.0,104.9607,105.1288,104.8519,104.8519,17807.0
2020-12-02 11:25:00,105.99,106.16,105.89,105.99,4646.0,104.8025,104.9706,104.7036,104.8025,4646.0
2020-12-02 11:30:00,105.98,106.07,105.89,106.01,5667.0,104.7926,104.8816,104.7036,104.8223,5667.0
2020-12-02 11:35:00,105.95,106.09,105.88,105.98,7359.0,104.7629,104.9014,104.6937,104.7926,7359.0
2020-12-02 11:40:00,105.98,106.11,105.98,106.11,13314.0,104.7926,104.9212,104.7926,104.9212,13314.0
2020-12-02 11:45:00,106.01,106.08,105.97,106.07,3700.0,104.8223,104.8915,104.7827,104.8816,3700.0
2020-12-02 11:50:00,106.03,106.03,105.94,106.01,2925.0,104.842,104.842,104.7531,104.8223,2925.0
2020-12-02 11:55:00,105.98,106.03,105.84,106.0,8558.0,104.7926,104.842,104.6542,104.8124,8558.0
2020-12-02 12:00:00,106.03,106.03,105.91,105.98,12017.0,104.842,104.842,104.7234,104.7926,12017.0
2020-12-02 12:05:00,105.98,106.01,105.93,105.98,12850.0,104.7926,104.8223,104.7432,104.7926,12850.0
2020-12-02 12:10:00,105.98,106.07,105.98,105.99,3843.0,104.7926,104.8816,104.7926,104.8025,3843.0
2020-12-02 12:15:00,106.0,106.1,105.99,106.05,8133.0,104.8124,104.9113,104.8025,104.8618,8133.0
2020-12-02 12:20:00,106.05,106.14,106.01,106.07,6301.0,104.8618,104.9508,104.8223,104.8816,6301.0
2020-12-02 12:25:00,106.07,106.12,106.03,106.09,6414.0,104.8816,104.931,104.842,104.9014,6414.0
2020-12-02 12:30:00,106.12,106.29,106.06,106.22,21795.0,104.931,105.0991,104.8717,105.0299,21795.0
2020-12-02 12:35:00,106.23,106.32,106.15,106.32,14112.0,105.0398,105.1288,104.9607,105.1288,14112.0
2020-12-02 12:40:00,106.34,106.59,106.3,106.59,16176.0,105.1486,105.3958,105.109,105.3958,16176.0
2020-12-02 12:45:00,106.58,107.03,106.58,106.66,56466.0,105.3859,105.8308,105.3859,105.465,56466.0
2020-12-02 12:50:00,106.66,106.75,106.45,106.75,12455.0,105.465,105.554,105.2573,105.554,12455.0
2020-12-02 12:55:00,106.73,106.86,106.38,106.48,16511.0,105.5342,105.6628,105.1881,105.287,16511.0
2020-12-02 13:00:00,106.51,106.74,106.45,106.58,12274.0,105.3167,105.5441,105.2573,105.3859,12274.0
2020-12-02 13:05:00,106.59,106.65,106.51,106.62,6618.0,105.3958,105.4551,105.3167,105.4254,6618.0
2020-12-02 13:10:00,106.65,106.65,106.37,106.41,8807.0,105.4551,105.4551,105.1782,105.2178,8807.0
2020-12-02 13:15:00,106.44,106.65,106.41,106.65,21153.0,105.2475,105.4551,105.2178,105.4551,21153.0
2020-12-02 13:20:00,106.66,106.72,106.55,106.67,27013.0,105.465,105.5243,105.3562,105.4749,27013.0
2020-12-02 13:25:00,106.68,106.8,106.6,106.61,8875.0,105.4848,105.6034,105.4057,105.4156,8875.0
2020-12-02 13:30:00,106.65,106.77,106.61,106.72,14863.0,105.4551,105.5738,105.4156,105.5243,14863.0
2020-12-02 13:35:00,106.69,106.77,106.65,106.75,11038.0,105.4947,105.5738,105.4551,105.554,11038.0
2020-12-02 13:40:00,106.76,106.76,106.66,106.69,14738.0,105.5639,105.5639,105.465,105.4947,14738.0
2020-12-02 13:45:00,106.69,106.72,106.56,106.7,28925.0,105.4947,105.5243,105.3661,105.5045,28925.0
2020-12-02 13:50:00,106.7,107.0,106.68,106.68,12270.0,105.5045,105.8012,105.4848,105.4848,12270.0
2020-12-02 13:55:00,106.77,106.83,106.7,106.7,6320.0,105.5738,105.6331,105.5045,105.5045,6320.0
2020-12-02 14:00:00,106.7,106.75,106.66,106.73,3779.0,105.5045,105.554,105.465,105.5342,3779.0
2020-12-02 14:05:00,106.73,106.76,106.59,106.59,8995.0,105.5342,105.5639,105.3958,105.3958,8995.0
2020-12-02 14:10:00,106.56,106.56,106.24,106.26,6634.0,105.3661,105.3661,105.0497,105.0695,6634.0
2020-12-02 14:15:00,106.29,106.58,106.29,106.53,6532.0,105.0991,105.3859,105.0991,105.3364,6532.0
2020-12-02 14:20:00,106.55,106.8,106.48,106.77,10617.0,105.3562,105.6034,105.287,105.5738,10617.0
2020-12-02 14:25:00,106.71,106.84,106.65,106.84,5068.0,105.5144,105.643,105.4551,105.643,5068.0
2020-12-02 14:30:00,106.82,107.09,106.82,106.99,6489.0,105.6232,105.8902,105.6232,105.7913,6489.0
2020-12-02 14:35:00,107.03,107.03,106.92,107.0,3933.0,105.8308,105.8308,105.7221,105.8012,3933.0
2020-12-02 14:40:00,107.0,107.08,106.94,106.98,8070.0,105.8012,105.8803,105.7419,105.7814,8070.0
2020-12-02 14:45:00,106.92,106.95,106.83,106.9,4767.0,105.7221,105.7517,105.6331,105.7023,4767.0
2020-12-02 14:50:00,106.88,106.93,106.76,106.93,8004.0,105.6825,105.732,105.5639,105.732,8004.0
2020-12-02 14:55:00,106.91,107.01,106.81,106.88,5793.0,105.7122,105.8111,105.6133,105.6825,5793.0
2020-12-02 15:00:00,106.9,107.13,106.88,107.04,19293.0,105.7023,105.9297,105.6825,105.8407,19293.0
2020-12-02 15:05:00,107.08,107.08,106.82,106.87,20376.0,105.8803,105.8803,105.6232,105.6726,20376.0
2020-12-02 15:10:00,106.88,107.0,106.83,106.9,9525.0,105.6825,105.8012,105.6331,105.7023,9525.0
2020-12-02 15:15:00,106.93,107.08,106.89,107.08,19162.0,105.732,105.8803,105.6924,105.8803,19162.0
2020-12-02 15:20:00,107.09,107.15,107.0,107.02,14353.0,105.8902,105.9495,105.8012,105.821,14353.0
2020-12-02 15:25:00,107.03,107.11,107.02,107.03,12262.0,105.8308,105.9099,105.821,105.8308,12262.0
2020-12-02 15:30:00,107.06,107.17,107.02,107.09,17385.0,105.8605,105.9693,105.821,105.8902,17385.0
2020-12-02 15:35:00,107.09,107.12,107.0,107.05,16317.0,105.8902,105.9198,105.8012,105.8506,16317.0
2020-12-02 15:40:00,107.06,107.19,107.03,107.1,22477.0,105.8605,105.9891,105.8308,105.9001,22477.0
2020-12-02 15:45:00,107.08,107.15,106.92,107.1,27106.0,105.8803,105.9495,105.7221,105.9001,27106.0
2020-12-02 15:50:00,106.99,107.18,106.96,107.05,51493.0,105.7913,105.9792,105.7616,105.8506,51493.0
2020-12-02 15:55:00,107.05,107.11,106.71,106.76,162325.0,105.8506,105.9099,105.5144,105.5639,162325.0
2020-12-03 09:30:00,107.13,108.45,107.13,107.79,42860.0,105.9297,107.2349,105.9297,106.5823,42860.0
2020-12-03 09:35:00,107.57,108.58,107.56,108.3,10608.0,106.3648,107.3635,106.3549,107.0866,10608.0
2020-12-03 09:40:00,108.43,109.26,108.17,108.98,47025.0,107.2152,108.0359,106.9581,107.759,47025.0
2020-12-03 09:45:00,109.04,109.28,108.9,109.03,32393.0,107.8183,108.0556,107.6799,107.8084,32393.0
2020-12-03 09:50:00,109.04,110.0,108.9,108.98,62963.0,107.8183,108.7676,107.6799,107.759,62963.0
2020-12-03 09:55:00,109.08,109.65,108.96,109.2,22831.0,107.8579,108.4215,107.7392,107.9765,22831.0
2020-12-03 10:00:00,109.2,109.27,108.2,108.4,38539.0,107.9765,108.0457,106.9877,107.1855,38539.0
2020-12-03 10:05:00,108.48,108.5,107.72,107.96,29161.0,107.2646,107.2844,106.5131,106.7504,29161.0
2020-12-03 10:10:00,108.0,108.16,107.81,107.94,36723.0,106.79,106.9482,106.6021,106.7307,36723.0
2020-12-03 10:15:00,107.85,107.88,107.53,107.77,23134.0,106.6417,106.6713,106.3252,106.5626,23134.0
2020-12-03 10:20:00,107.82,108.52,107.8,108.28,43043.0,106.612,107.3042,106.5922,107.0668,43043.0
2020-12-03 10:25:00,108.28,108.52,108.17,108.25,23025.0,107.0668,107.3042,106.9581,107.0372,23025.0
2020-12-03 10:30:00,108.2,108.54,107.89,108.39,73647.0,106.9877,107.3239,106.6812,107.1756,73647.0
2020-12-03 10:35:00,108.35,108.76,108.28,108.53,27209.0,107.1361,107.5415,107.0668,107.314,27209.0
2020-12-03 10:40:00,108.59,109.26,108.47,109.24,46612.0,107.3734,108.0359,107.2547,108.0161,46612.0
2020-12-03 10:45:00,109.24,109.58,109.12,109.38,46379.0,108.0161,108.3523,107.8974,108.1545,46379.0
2020-12-03 10:50:00,109.4,110.11,109.36,109.9,65589.0,108.1743,108.8763,108.1347,108.6687,65589.0
2020-12-03 10:55:00,109.86,110.34,109.71,110.25,31466.0,108.6291,109.1038,108.4808,109.0148,31466.0
2020-12-03 11:00:00,110.16,110.46,109.88,110.07,53480.0,108.9258,109.2224,108.6489,108.8368,53480.0
2020-12-03 11:05:00,110.01,110.08,109.34,109.54,49976.0,108.7775,108.8467,108.115,108.3127,49976.0
2020-12-03 11:10:00,109.61,109.64,109.25,109.5,34207.0,108.3819,108.4116,108.026,108.2732,34207.0
2020-12-03 11:15:00,109.5,109.99,109.49,109.95,25344.0,108.2732,108.7577,108.2633,108.7181,25344.0
2020-12-03 11:20:00,109.98,110.1,109.72,109.89,80652.0,108.7478,108.8665,108.4907,108.6588,80652.0
2020-12-03 11:25:00,109.98,110.57,109.91,110.48,45624.0,108.7478,109.3312,108.6786,109.2422,45624.0
2020-12-03 11:30:00,110.57,110.76,110.23,110.3,42694.0,109.3312,109.5191,108.995,109.0642,42694.0
2020-12-03 11:35:00,110.26,110.41,110.02,110.36,42576.0,109.0247,109.173,108.7873,109.1235,42576.0
2020-12-03 11:40:00,110.35,110.66,110.33,110.51,22964.0,109.1136,109.4202,109.0939,109.2719,22964.0
2020-12-03 11:45:00,110.51,110.92,110.36,110.63,42865.0,109.2719,109.6773,109.1235,109.3905,42865.0
2020-12-03 11:50:00,110.63,110.78,110.5,110.63,13119.0,109.3905,109.5388,109.262,109.3905,13119.0
2020-12-03 11:55:00,110.56,111.11,110.49,111.09,43282.0,109.3213,109.8651,109.2521,109.8454,43282.0
2020-12-03 12:00:00,111.08,111.54,110.91,111.32,64090.0,109.8355,110.2903,109.6674,110.0728,64090.0
2020-12-03 12:05:00,111.18,111.26,110.74,110.95,20230.0,109.9343,110.0135,109.4993,109.7069,20230.0
2020-12-03 12:10:00,111.0,111.21,110.9,111.04,11427.0,109.7564,109.964,109.6575,109.7959,11427.0
2020-12-03 12:15:00,111.11,111.22,110.69,110.72,12909.0,109.8651,109.9739,109.4498,109.4795,12909.0
2020-12-03 12:20:00,110.79,110.91,110.79,110.87,7904.0,109.5487,109.6674,109.5487,109.6278,7904.0
2020-12-03 12:25:00,110.82,110.87,110.6,110.6,5634.0,109.5784,109.6278,109.3608,109.3608,5634.0
2020-12-03 12:30:00,110.49,110.68,110.26,110.35,34247.0,109.2521,109.44,109.0247,109.1136,34247.0
2020-12-03 12:35:00,110.37,110.45,110.05,110.13,7135.0,109.1334,109.2125,108.817,108.8961,7135.0
2020-12-03 12:40:00,110.12,110.14,109.81,109.93,13366.0,108.8862,108.906,108.5797,108.6984,13366.0
2020-12-03 12:45:00,109.98,110.04,109.66,109.99,15975.0,108.7478,108.8071,108.4314,108.7577,15975.0
2020-12-03 12:50:00,109.94,109.96,109.65,109.76,11299.0,108.7082,108.728,108.4215,108.5303,11299.0
2020-12-03 12:55:00,109.79,109.93,109.76,109.85,10599.0,108.5599,108.6984,108.5303,108.6193,10599.0
2020-12-03 13:00:00,109.91,110.16,109.83,110.05,12342.0,108.6786,108.9258,108.5995,108.817,12342.0
2020-12-03 13:05:00,110.12,110.19,109.97,110.09,24974.0,108.8862,108.9554,108.7379,108.8566,24974.0
2020-12-03 13:10:00,110.04,110.23,110.04,110.23,7820.0,108.8071,108.995,108.8071,108.995,7820.0
2020-12-03 13:15:00,110.31,110.41,110.14,110.17,6301.0,109.0741,109.173,108.906,108.9357,6301.0
2020-12-03 13:20:00,110.19,110.44,110.17,110.44,16060.0,108.9554,109.2026,108.9357,109.2026,16060.0
2020-12-03 13:25:00,110.5,110.7,110.41,110.69,13167.0,109.262,109.4597,109.173,109.4498,13167.0
2020-12-03 13:30:00,110.64,110.9,110.62,110.68,7600.0,109.4004,109.6575,109.3806,109.44,7600.0
2020-12-03 13:35:00,110.74,110.83,110.32,110.36,7057.0,109.4993,109.5883,109.084,109.1235,7057.0
2020-12-03 13:40:00,110.36,110.39,110.09,110.09,6223.0,109.1235,109.1532,108.8566,108.8566,6223.0
2020-12-03 13:45:00,110.14,110.33,110.13,110.28,4276.0,108.906,109.0939,108.8961,109.0444,4276.0
2020-12-03 13:50:00,110.26,110.4,110.15,110.19,5685.0,109.0247,109.1631,108.9159,108.9554,5685.0
2020-12-03 13:55:00,110.19,110.19,109.84,109.87,7549.0,108.9554,108.9554,108.6094,108.639,7549.0
2020-12-03 14:00:00,109.94,110.28,109.88,110.09,4327.0,108.7082,109.0444,108.6489,108.8566,4327.0
2020-12-03 14:05:00,110.08,110.17,109.87,109.9,59646.0,108.8467,108.9357,108.639,108.6687,59646.0
2020-12-03 14:10:00,109.91,110.17,109.85,110.04,5384.0,108.6786,108.9357,108.6193,108.8071,5384.0
2020-12-03 14:15:00,110.05,110.09,109.98,109.99,2325.0,108.817,108.8566,108.7478,108.7577,2325.0
2020-12-03 14:20:00,109.99,110.12,109.93,110.12,11333.0,108.7577,108.8862,108.6984,108.8862,11333.0
2020-12-03 14:25:00,110.1,110.13,109.95,110.13,105027.0,108.8665,108.8961,108.7181,108.8961,105027.0
2020-12-03 14:30:00,110.13,110.46,110.07,110.43,21730.0,108.8961,109.2224,108.8368,109.1928,21730.0
2020-12-03 14:35:00,110.46,110.65,110.45,110.57,24794.0,109.2224,109.4103,109.2125,109.3312,24794.0
2020-12-03 14:40:00,110.6,110.6,110.3,110.37,9909.0,109.3608,109.3608,109.0642,109.1334,9909.0
2020-12-03 14:45:00,110.4,110.6,110.4,110.51,6468.0,109.1631,109.3608,109.1631,109.2719,6468.0
2020-12-03 14:50:00,110.44,110.54,110.31,110.35,12853.0,109.2026,109.3015,109.0741,109.1136,12853.0
2020-12-03 14:55:00,110.33,110.51,110.3,110.43,20398.0,109.0939,109.2719,109.0642,109.1928,20398.0
2020-12-03 15:00:00,110.46,110.63,110.42,110.62,27442.0,109.2224,109.3905,109.1829,109.3806,27442.0
2020-12-03 15:05:00,110.65,110.73,110.26,110.28,23268.0,109.4103,109.4894,109.0247,109.0444,23268.0
2020-12-03 15:10:00,110.26,110.54,110.19,110.5,7919.0,109.0247,109.3015,108.9554,109.262,7919.0
2020-12-03 15:15:00,110.49,110.57,110.41,110.47,11420.0,109.2521,109.3312,109.173,109.2323,11420.0
2020-12-03 15:20:00,110.48,110.6,110.37,110.5,16588.0,109.2422,109.3608,109.1334,109.262,16588.0
2020-12-03 15:25:00,110.51,110.54,110.24,110.28,28696.0,109.2719,109.3015,109.0049,109.0444,28696.0
2020-12-03 15:30:00,110.3,110.45,110.25,110.26,75783.0,109.0642,109.2125,109.0148,109.0247,75783.0
2020-12-03 15:35:00,110.28,110.34,109.79,109.79,29280.0,109.0444,109.1038,108.5599,108.5599,29280.0
2020-12-03 15:40:00,109.79,109.79,108.83,109.09,43406.0,108.5599,108.5599,107.6107,107.8678,43406.0
2020-12-03 15:45:00,109.04,109.47,108.87,109.37,72123.0,107.8183,108.2435,107.6502,108.1446,72123.0
2020-12-03 15:50:00,109.62,109.62,108.78,108.8,52906.0,108.3918,108.3918,107.5612,107.581,52906.0
2020-12-03 15:55:00,108.85,109.18,108.76,109.12,145292.0,107.6305,107.9568,107.5415,107.8974,145292.0
2020-12-04 09:30:00,109.87,110.04,109.3,109.97,23571.0,108.639,108.8071,108.0754,108.7379,23571.0
2020-12-04 09:35:00,109.8,109.97,109.68,109.97,17176.0,108.5698,108.7379,108.4512,108.7379,17176.0
2020-12-04 09:40:00,109.98,109.99,109.68,109.72,7178.0,108.7478,108.7577,108.4512,108.4907,7178.0
2020-12-04 09:45:00,109.7,109.83,109.22,109.62,7023.0,108.4709,108.5995,107.9963,108.3918,7023.0
2020-12-04 09:50:00,109.67,110.3,109.65,110.11,23354.0,108.4413,109.0642,108.4215,108.8763,23354.0
2020-12-04 09:55:00,110.05,110.12,109.78,110.05,10037.0,108.817,108.8862,108.55,108.817,10037.0
2020-12-04 10:00:00,109.82,109.88,109.1,109.28,10715.0,108.5896,108.6489,107.8777,108.0556,10715.0
2020-12-04 10:05:00,109.38,109.75,109.34,109.66,13441.0,108.1545,108.5204,108.115,108.4314,13441.0
2020-12-04 10:10:00,109.62,110.01,109.33,109.33,18306.0,108.3918,108.7775,108.1051,108.1051,18306.0
2020-12-04 10:15:00,109.41,109.46,108.76,108.76,8633.0,108.1842,108.2336,107.5415,107.5415,8633.0
2020-12-04 10:20:00,108.77,109.26,108.62,109.26,13040.0,107.5514,108.0359,107.403,108.0359,13040.0
2020-12-04 10:25:00,109.15,109.48,109.1,109.31,4890.0,107.9271,108.2534,107.8777,108.0853,4890.0
2020-12-04 10:30:00,109.43,109.73,109.29,109.72,5357.0,108.204,108.5006,108.0655,108.4907,5357.0
2020-12-04 10:35:00,109.73,110.09,109.73,110.0,11708.0,108.5006,108.8566,108.5006,108.7676,11708.0
2020-12-04 10:40:00,109.95,110.08,109.72,109.84,9179.0,108.7181,108.8467,108.4907,108.6094,9179.0
2020-12-04 10:45:00,109.73,110.04,109.73,110.04,4308.0,108.5006,108.8071,108.5006,108.8071,4308.0
2020-12-04 10:50:00,110.06,110.06,109.85,109.96,7981.0,108.8269,108.8269,108.6193,108.728,7981.0
2020-12-04 10:55:00,109.97,110.05,109.85,109.85,7137.0,108.7379,108.817,108.6193,108.6193,7137.0
2020-12-04 11:00:00,109.85,110.08,109.77,110.02,6811.0,108.6193,108.8467,108.5401,108.7873,6811.0
2020-12-04 11:05:00,110.04,110.12,109.93,110.07,9672.0,108.8071,108.8862,108.6984,108.8368,9672.0
2020-12-04 11:10:00,110.11,110.11,109.84,109.84,3324.0,108.8763,108.8763,108.6094,108.6094,3324.0
2020-12-04 11:15:00,109.89,110.15,109.88,109.99,7459.0,108.6588,108.9159,108.6489,108.7577,7459.0
2020-12-04 11:20:00,110.03,110.05,109.85,109.87,3516.0,108.7972,108.817,108.6193,108.639,3516.0
2020-12-04 11:25:00,109.91,110.04,109.91,109.96,7004.0,108.6786,108.8071,108.6786,108.728,7004.0
2020-12-04 11:30:00,109.89,109.94,109.51,109.51,5163.0,108.6588,108.7082,108.2831,108.2831,5163.0
2020-12-04 11:35:00,109.6,109.6,109.45,109.5,7339.0,108.3721,108.3721,108.2237,108.2732,7339.0
2020-12-04 11:40:00,109.51,109.98,109.5,109.92,8226.0,108.2831,108.7478,108.2732,108.6885,8226.0
2020-12-04 11:45:00,109.95,110.0,109.87,109.94,8057.0,108.7181,108.7676,108.639,108.7082,8057.0
2020-12-04 11:50:00,109.96,109.98,109.68,109.77,8954.0,108.728,108.7478,108.4512,108.5401,8954.0
2020-12-04 11:55:00,109.73,109.83,109.71,109.82,6705.0,108.5006,108.5995,108.4808,108.5896,6705.0
2020-12-04 12:00:00,109.78,110.18,109.78,110.03,7671.0,108.55,108.9456,108.55,108.7972,7671.0
2020-12-04 12:05:00,110.07,110.07,109.95,110.03,3902.0,108.8368,108.8368,108.7181,108.7972,3902.0
2020-12-04 12:10:00,110.03,110.06,109.93,109.96,14257.0,108.7972,108.8269,108.6984,108.728,14257.0
2020-12-04 12:15:00,109.97,110.04,109.81,109.94,8797.0,108.7379,108.8071,108.5797,108.7082,8797.0
2020-12-04 12:20:00,109.92,110.03,109.88,109.92,4931.0,108.6885,108.7972,108.6489,108.6885,4931.0
2020-12-04 12:25:00,109.93,110.04,109.88,109.92,7643.0,108.6984,108.8071,108.6489,108.6885,7643.0
2020-12-04 12:30:00,109.9,110.05,109.84,109.84,2002.0,108.6687,108.817,108.6094,108.6094,2002.0
2020-12-04 12:35:00,109.9,109.92,109.78,109.88,2430.0,108.6687,108.6885,108.55,108.6489,2430.0
2020-12-04 12:40:00,109.89,110.06,109.83,110.0,6079.0,108.6588,108.8269,108.5995,108.7676,6079.0
2020-12-04 12:45:00,110.04,110.09,110.0,110.08,7535.0,108.8071,108.8566,108.7676,108.8467,7535.0
2020-12-04 12:50:00,109.97,109.97,109.89,109.9,700.0,108.7379,108.7379,108.6588,108.6687,700.0
2020-12-04 12:55:00,109.91,110.04,109.83,110.04,1392.0,108.6786,108.8071,108.5995,108.8071,1392.0
2020-12-04 13:00:00,110.08,110.14,109.99,110.14,4192.0,108.8467,108.906,108.7577,108.906,4192.0
2020-12-04 13:05:00,110.17,110.28,110.08,110.28,6117.0,108.9357,109.0444,108.8467,109.0444,6117.0
2020-12-04 13:10:00,110.29,110.46,110.23,110.4,19495.0,109.0543,109.2224,108.995,109.1631,19495.0
2020-12-04 13:15:00,110.43,110.47,110.36,110.44,9358.0,109.1928,109.2323,109.1235,109.2026,9358.0
2020-12-04 13:20:00,110.39,110.43,110.35,110.35,4230.0,109.1532,109.1928,109.1136,109.1136,4230.0
2020-12-04 13:25:00,110.35,110.47,110.31,110.47,2300.0,109.1136,109.2323,109.0741,109.2323,2300.0
2020-12-04 13:30:00,110.48,110.57,110.42,110.51,2509.0,109.2422,109.3312,109.1829,109.2719,2509.0
2020-12-04 13:35:00,110.57,110.68,110.57,110.68,598.0,109.3312,109.44,109.3312,109.44,598.0
2020-12-04 13:40:00,110.7,110.8,110.67,110.79,9206.0,109.4597,109.5586,109.4301,109.5487,9206.0
2020-12-04 13:45:00,110.78,110.91,110.75,110.9,7540.0,109.5388,109.6674,109.5092,109.6575,7540.0
2020-12-04 13:50:00,110.93,111.05,110.85,110.87,5051.0,109.6872,109.8058,109.608,109.6278,5051.0
2020-12-04 13:55:00,110.87,110.89,110.75,110.84,2031.0,109.6278,109.6476,109.5092,109.5982,2031.0
2020-12-04 14:00:00,110.78,110.85,110.73,110.81,2573.0,109.5388,109.608,109.4894,109.5685,2573.0
2020-12-04 14:05:00,110.85,110.95,110.83,110.86,7505.0,109.608,109.7069,109.5883,109.6179,7505.0
2020-12-04 14:10:00,110.84,110.95,110.84,110.88,5691.0,109.5982,109.7069,109.5982,109.6377,5691.0
2020-12-04 14:15:00,110.89,111.01,110.78,110.81,17088.0,109.6476,109.7663,109.5388,109.5685,17088.0
2020-12-04 14:20:00,110.86,110.95,110.86,110.93,3790.0,109.6179,109.7069,109.6179,109.6872,3790.0
2020-12-04 14:25:00,110.95,111.09,110.89,110.92,9117.0,109.7069,109.8454,109.6476,109.6773,9117.0
2020-12-04 14:30:00,111.03,111.11,110.9,110.99,12054.0,109.786,109.8651,109.6575,109.7465,12054.0
2020-12-04 14:35:00,110.96,110.96,110.7,110.7,3367.0,109.7168,109.7168,109.4597,109.4597,3367.0
2020-12-04 14:40:00,110.73,110.9,110.68,110.9,10704.0,109.4894,109.6575,109.44,109.6575,10704.0
2020-12-04 14:45:00,110.92,110.96,110.73,110.76,11706.0,109.6773,109.7168,109.4894,109.5191,11706.0
2020-12-04 14:50:00,110.75,110.76,110.65,110.66,19956.0,109.5092,109.5191,109.4103,109.4202,19956.0
2020-12-04 14:55:00,110.66,110.76,110.5,110.63,23104.0,109.4202,109.5191,109.262,109.3905,23104.0
2020-12-04 15:00:00,110.66,110.79,110.63,110.67,3561.0,109.4202,109.5487,109.3905,109.4301,3561.0
2020-12-04 15:05:00,110.68,110.78,110.63,110.77,11709.0,109.44,109.5388,109.3905,109.5289,11709.0
2020-12-04 15:10:00,110.74,110.82,110.65,110.7,4447.0,109.4993,109.5784,109.4103,109.4597,4447.0
2020-12-04 15:15:00,110.73,110.76,110.64,110.76,5437.0,109.4894,109.5191,109.4004,109.5191,5437.0
2020-12-04 15:20:00,110.7,110.73,110.65,110.7,18167.0,109.4597,109.4894,109.4103,109.4597,18167.0
2020-12-04 15:25:00,110.71,110.72,110.46,110.59,6985.0,109.4696,109.4795,109.2224,109.351,6985.0
2020-12-04 15:30:00,110.62,110.94,110.56,110.92,28767.0,109.3806,109.697,109.3213,109.6773,28767.0
2020-12-04 15:35:00,110.92,111.09,110.91,111.06,11760.0,109.6773,109.8454,109.6674,109.8157,11760.0
2020-12-04 15:40:00,111.06,111.24,111.0,111.1,20367.0,109.8157,109.9937,109.7564,109.8552,20367.0
2020-12-04 15:45:00,111.09,111.18,111.05,111.05,9102.0,109.8454,109.9343,109.8058,109.8058,9102.0
2020-12-04 15:50:00,110.99,111.2,110.99,111.01,21458.0,109.7465,109.9541,109.7465,109.7663,21458.0
2020-12-04 15:55:00,111.01,111.08,110.83,110.85,140006.0,109.7663,109.8355,109.5883,109.608,140006.0
2020-12-07 09:30:00,110.28,110.28,108.82,109.02,39646.0,109.0444,109.0444,107.6008,107.7986,39646.0
2020-12-07 09:35:00,109.1,109.77,109.1,109.29,42200.0,107.8777,108.5401,107.8777,108.0655,42200.0
2020-12-07 09:40:00,109.12,109.43,108.88,109.35,9213.0,107.8974,108.204,107.6601,108.1249,9213.0
2020-12-07 09:45:00,109.28,109.69,109.12,109.59,37807.0,108.0556,108.461,107.8974,108.3622,37807.0
2020-12-07 09:50:00,109.66,109.8,109.46,109.46,23137.0,108.4314,108.5698,108.2336,108.2336,23137.0
2020-12-07 09:55:00,109.35,109.52,108.94,109.52,27491.0,108.1249,108.2929,107.7194,108.2929,27491.0
2020-12-07 10:00:00,109.39,109.52,108.82,109.08,11717.0,108.1644,108.2929,107.6008,107.8579,11717.0
2020-12-07 10:05:00,109.08,109.57,109.08,109.55,8589.0,107.8579,108.3424,107.8579,108.3226,8589.0
2020-12-07 10:10:00,109.6,110.15,109.6,110.07,10216.0,108.3721,108.9159,108.3721,108.8368,10216.0
2020-12-07 10:15:00,110.05,110.23,109.66,110.06,19493.0,108.817,108.995,108.4314,108.8269,19493.0
2020-12-07 10:20:00,110.14,110.14,109.77,109.99,13634.0,108.906,108.906,108.5401,108.7577,13634.0
2020-12-07 10:25:00,110.03,110.23,110.02,110.23,5909.0,108.7972,108.995,108.7873,108.995,5909.0
2020-12-07 10:30:00,110.21,110.34,110.12,110.25,6697.0,108.9752,109.1038,108.8862,109.0148,6697.0
2020-12-07 10:35:00,110.18,110.38,110.08,110.38,9484.0,108.9456,109.1433,108.8467,109.1433,9484.0
2020-12-07 10:40:00,110.35,110.41,109.48,109.5,14962.0,109.1136,109.173,108.2534,108.2732,14962.0
2020-12-07 10:45:00,109.54,109.54,109.17,109.41,19711.0,108.3127,108.3127,107.9469,108.1842,19711.0
2020-12-07 10:50:00,109.42,110.05,109.39,109.86,14648.0,108.1941,108.817,108.1644,108.6291,14648.0
2020-12-07 10:55:00,109.84,109.96,109.73,109.84,9232.0,108.6094,108.728,108.5006,108.6094,9232.0
2020-12-07 11:00:00,109.82,109.91,109.7,109.9,6912.0,108.5896,108.6786,108.4709,108.6687,6912.0
2020-12-07 11:05:00,109.9,109.94,109.45,109.45,6809.0,108.6687,108.7082,108.2237,108.2237,6809.0
2020-12-07 11:10:00,109.52,109.68,109.43,109.68,6141.0,108.2929,108.4512,108.204,108.4512,6141.0
2020-12-07 11:15:00,109.68,109.68,109.39,109.51,9358.0,108.4512,108.4512,108.1644,108.2831,9358.0
2020-12-07 11:20:00,109.45,109.5,109.38,109.45,6596.0,108.2237,108.2732,108.1545,108.2237,6596.0
2020-12-07 11:25:00,109.5,109.7,109.45,109.45,11166.0,108.2732,108.4709,108.2237,108.2237,11166.0
2020-12-07 11:30:00,109.49,109.6,109.36,109.36,15463.0,108.2633,108.3721,108.1347,108.1347,15463.0
2020-12-07 11:35:00,109.41,109.64,109.38,109.52,7754.0,108.1842,108.4116,108.1545,108.2929,7754.0
2020-12-07 11:40:00,109.48,109.61,109.41,109.44,5634.0,108.2534,108.3819,108.1842,108.2138,5634.0
2020-12-07 11:45:00,109.43,109.71,109.42,109.57,9661.0,108.204,108.4808,108.1941,108.3424,9661.0
2020-12-07 11:50:00,109.56,109.56,109.32,109.36,10670.0,108.3325,108.3325,108.0952,108.1347,10670.0
2020-12-07 11:55:00,109.42,109.51,109.22,109.32,6692.0,108.1941,108.2831,107.9963,108.0952,6692.0
2020-12-07 12:00:00,109.26,109.35,109.09,109.31,5085.0,108.0359,108.1249,107.8678,108.0853,5085.0
2020-12-07 12:05:00,109.24,109.31,109.17,109.17,9043.0,108.0161,108.0853,107.9469,107.9469,9043.0
2020-12-07 12:10:00,109.17,109.23,108.95,109.02,11151.0,107.9469,108.0062,107.7293,107.7986,11151.0
2020-12-07 12:15:00,109.09,109.09,108.87,108.92,12889.0,107.8678,107.8678,107.6502,107.6997,12889.0
2020-12-07 12:20:00,108.89,108.9,108.71,108.77,16210.0,107.67,107.6799,107.492,107.5514,16210.0
2020-12-07 12:25:00,108.8,108.86,108.61,108.7,6544.0,107.581,107.6403,107.3931,107.4821,6544.0
2020-12-07 12:30:00,108.69,108.78,108.46,108.49,21290.0,107.4722,107.5612,107.2448,107.2745,21290.0
2020-12-07 12:35:00,108.5,108.8,108.41,108.61,19907.0,107.2844,107.581,107.1954,107.3931,19907.0
2020-12-07 12:40:00,108.67,108.7,108.51,108.55,2649.0,107.4525,107.4821,107.2943,107.3338,2649.0
2020-12-07 12:45:00,108.48,108.73,108.48,108.54,6380.0,107.2646,107.5118,107.2646,107.3239,6380.0
2020-12-07 12:50:00,108.58,108.59,108.44,108.45,3970.0,107.3635,107.3734,107.225,107.2349,3970.0
2020-12-07 12:55:00,108.49,108.55,108.38,108.53,4781.0,107.2745,107.3338,107.1657,107.314,4781.0
2020-12-07 13:00:00,108.54,108.54,108.33,108.49,6986.0,107.3239,107.3239,107.1163,107.2745,6986.0
2020-12-07 13:05:00,108.6,108.6,108.49,108.54,3686.0,107.3833,107.3833,107.2745,107.3239,3686.0
2020-12-07 13:10:00,108.55,108.62,108.38,108.38,11111.0,107.3338,107.403,107.1657,107.1657,11111.0
2020-12-07 13:15:00,108.4,108.61,108.38,108.6,9492.0,107.1855,107.3931,107.1657,107.3833,9492.0
2020-12-07 13:20:00,108.53,108.64,108.47,108.5,20135.0,107.314,107.4228,107.2547,107.2844,20135.0
2020-12-07 13:25:00,108.56,108.69,108.5,108.69,6933.0,107.3437,107.4722,107.2844,107.4722,6933.0
2020-12-07 13:30:00,108.61,108.98,108.61,108.96,3882.0,107.3931,107.759,107.3931,107.7392,3882.0
2020-12-07 13:35:00,108.95,109.06,108.79,108.79,6807.0,107.7293,107.8381,107.5711,107.5711,6807.0
2020-12-07 13:40:00,108.84,108.87,108.61,108.63,6382.0,107.6206,107.6502,107.3931,107.4129,6382.0
2020-12-07 13:45:00,108.58,108.73,108.52,108.67,3519.0,107.3635,107.5118,107.3042,107.4525,3519.0
2020-12-07 13:50:00,108.69,108.83,108.63,108.8,9433.0,107.4722,107.6107,107.4129,107.581,9433.0
2020-12-07 13:55:00,108.8,108.83,108.63,108.71,5291.0,107.581,107.6107,107.4129,107.492,5291.0
2020-12-07 14:00:00,108.61,108.7,108.52,108.64,7374.0,107.3931,107.4821,107.3042,107.4228,7374.0
2020-12-07 14:05:00,108.6,108.82,108.6,108.82,4271.0,107.3833,107.6008,107.3833,107.6008,4271.0
2020-12-07 14:10:00,108.82,108.85,108.68,108.77,6412.0,107.6008,107.6305,107.4624,107.5514,6412.0
2020-12-07 14:15:00,108.83,108.85,108.67,108.81,4129.0,107.6107,107.6305,107.4525,107.5909,4129.0
2020-12-07 14:20:00,108.76,108.89,108.75,108.84,3404.0,107.5415,107.67,107.5316,107.6206,3404.0
2020-12-07 14:25:00,108.86,109.0,108.86,108.97,3657.0,107.6403,107.7788,107.6403,107.7491,3657.0
2020-12-07 14:30:00,108.99,108.99,108.93,108.95,4641.0,107.7689,107.7689,107.7096,107.7293,4641.0
2020-12-07 14:35:00,108.94,109.0,108.89,108.98,4474.0,107.7194,107.7788,107.67,107.759,4474.0
2020-12-07 14:40:00,109.0,109.05,108.95,109.01,4786.0,107.7788,107.8282,107.7293,107.7887,4786.0
2020-12-07 14:45:00,108.98,109.06,108.97,109.06,3810.0,107.759,107.8381,107.7491,107.8381,3810.0
2020-12-07 14:50:00,109.06,109.16,109.04,109.09,6691.0,107.8381,107.937,107.8183,107.8678,6691.0
2020-12-07 14:55:00,109.01,109.03,108.88,108.92,6121.0,107.7887,107.8084,107.6601,107.6997,6121.0
2020-12-07 15:00:00,108.98,109.03,108.82,108.89,7343.0,107.759,107.8084,107.6008,107.67,7343.0
2020-12-07 15:05:00,108.95,109.0,108.83,108.99,5283.0,107.7293,107.7788,107.6107,107.7689,5283.0
2020-12-07 15:10:00,108.98,109.0,108.85,108.98,8453.0,107.759,107.7788,107.6305,107.759,8453.0
2020-12-07 15:15:00,108.99,109.07,108.98,109.04,6098.0,107.7689,107.848,107.759,107.8183,6098.0
2020-12-07 15:20:00,109.1,109.22,109.03,109.15,9892.0,107.8777,107.9963,107.8084,107.9271,9892.0
2020-12-07 15:25:00,109.15,109.37,109.14,109.32,10360.0,107.9271,108.1446,107.9172,108.0952,10360.0
2020-12-07 15:30:00,109.32,109.61,109.32,109.51,14379.0,108.0952,108.3819,108.0952,108.2831,14379.0
2020-12-07 15:35:00,109.48,109.73,109.43,109.54,31945.0,108.2534,108.5006,108.204,108.3127,31945.0
2020-12-07 15:40:00,109.57,109.67,109.33,109.49,14223.0,108.3424,108.4413,108.1051,108.2633,14223.0
2020-12-07 15:45:00,109.44,109.52,109.29,109.37,18308.0,108.2138,108.2929,108.0655,108.1446,18308.0
2020-12-07 15:50:00,109.38,109.84,109.37,109.77,32649.0,108.1545,108.6094,108.1446,108.5401,32649.0
2020-12-07 15:55:00,109.78,109.99,109.72,109.89,86156.0,108.55,108.7577,108.4907,108.6588,86156.0
2020-12-08 09:30:00,108.64,109.73,108.61,109.57,54393.0,107.4228,108.5006,107.3931,108.3424,54393.0
2020-12-08 09:35:00,109.57,110.51,109.47,110.1,31792.0,108.3424,109.2719,108.2435,108.8665,31792.0
2020-12-08 09:40:00,110.09,110.37,110.0,110.08,8034.0,108.8566,109.1334,108.7676,108.8467,8034.0
2020-12-08 09:45:00,110.0,110.15,109.74,109.83,7298.0,108.7676,108.9159,108.5105,108.5995,7298.0
2020-12-08 09:50:00,109.69,109.73,109.25,109.45,12146.0,108.461,108.5006,108.026,108.2237,12146.0
2020-12-08 09:55:00,109.54,109.56,108.98,109.11,22409.0,108.3127,108.3325,107.759,107.8875,22409.0
2020-12-08 10:00:00,109.09,109.13,108.84,109.0,12089.0,107.8678,107.9073,107.6206,107.7788,12089.0
2020-12-08 10:05:00,109.03,109.4,108.99,109.32,16362.0,107.8084,108.1743,107.7689,108.0952,16362.0
2020-12-08 10:10:00,109.37,109.52,109.27,109.5,16145.0,108.1446,108.2929,108.0457,108.2732,16145.0
2020-12-08 10:15:00,109.49,109.54,109.34,109.41,39740.0,108.2633,108.3127,108.115,108.1842,39740.0
2020-12-08 10:20:00,109.38,109.53,109.01,109.06,45337.0,108.1545,108.3028,107.7887,107.8381,45337.0
2020-12-08 10:25:00,109.02,109.27,108.87,109.25,22652.0,107.7986,108.0457,107.6502,108.026,22652.0
2020-12-08 10:30:00,109.26,109.53,109.16,109.53,11423.0,108.0359,108.3028,107.937,108.3028,11423.0
2020-12-08 10:35:00,109.52,109.54,109.28,109.48,8126.0,108.2929,108.3127,108.0556,108.2534,8126.0
2020-12-08 10:40:00,109.5,109.97,109.5,109.95,77376.0,108.2732,108.7379,108.2732,108.7181,77376.0
2020-12-08 10:45:00,109.91,110.05,109.8,109.86,14141.0,108.6786,108.817,108.5698,108.6291,14141.0
2020-12-08 10:50:00,109.76,110.03,109.73,110.03,6825.0,108.5303,108.7972,108.5006,108.7972,6825.0
2020-12-08 10:55:00,110.04,110.25,110.01,110.01,6843.0,108.8071,109.0148,108.7775,108.7775,6843.0
2020-12-08 11:00:00,110.11,110.32,110.09,110.29,7708.0,108.8763,109.084,108.8566,109.0543,7708.0
2020-12-08 11:05:00,110.19,110.29,110.02,110.11,18632.0,108.9554,109.0543,108.7873,108.8763,18632.0
2020-12-08 11:10:00,110.14,110.28,110.14,110.28,4505.0,108.906,109.0444,108.906,109.0444,4505.0
2020-12-08 11:15:00,110.31,110.52,110.24,110.48,44100.0,109.0741,109.2817,109.0049,109.2422,44100.0
2020-12-08 11:20:00,110.51,110.66,110.42,110.59,15106.0,109.2719,109.4202,109.1829,109.351,15106.0
2020-12-08 11:25:00,110.62,110.72,110.44,110.45,10909.0,109.3806,109.4795,109.2026,109.2125,10909.0
2020-12-08 11:30:00,110.39,110.63,110.34,110.56,7938.0,109.1532,109.3905,109.1038,109.3213,7938.0
2020-12-08 11:35:00,110.57,110.76,110.53,110.74,9650.0,109.3312,109.5191,109.2916,109.4993,9650.0
2020-12-08 11:40:00,110.75,110.75,110.46,110.64,50180.0,109.5092,109.5092,109.2224,109.4004,50180.0
2020-12-08 11:45:00,110.67,110.76,110.55,110.55,63382.0,109.4301,109.5191,109.3114,109.3114,63382.0
2020-12-08 11:50:00,110.48,110.6,110.15,110.24,55978.0,109.2422,109.3608,108.9159,109.0049,55978.0
2020-12-08 11:55:00,110.2,110.28,109.98,109.98,10069.0,108.9653,109.0444,108.7478,108.7478,10069.0
2020-12-08 12:00:00,109.91,110.01,109.8,109.86,16332.0,108.6786,108.7775,108.5698,108.6291,16332.0
2020-12-08 12:05:00,109.82,110.04,109.82,109.86,8543.0,108.5896,108.8071,108.5896,108.6291,8543.0
2020-12-08 12:10:00,109.84,109.91,109.71,109.85,13750.0,108.6094,108.6786,108.4808,108.6193,13750.0
2020-12-08 12:15:00,109.84,109.98,109.84,109.94,5924.0,108.6094,108.7478,108.6094,108.7082,5924.0
2020-12-08 12:20:00,109.93,110.01,109.85,109.93,4613.0,108.6984,108.7775,108.6193,108.6984,4613.0
2020-12-08 12:25:00,109.97,110.07,109.9,110.02,9340.0,108.7379,108.8368,108.6687,108.7873,9340.0
2020-12-08 12:30:00,109.94,109.99,109.91,109.94,4057.0,108.7082,108.7577,108.6786,108.7082,4057.0
2020-12-08 12:35:00,109.99,110.0,109.82,109.83,2657.0,108.7577,108.7676,108.5896,108.5995,2657.0
2020-12-08 12:40:00,109.86,110.05,109.85,109.98,5857.0,108.6291,108.817,108.6193,108.7478,5857.0
2020-12-08 12:45:00,109.93,110.04,109.82,109.83,2177.0,108.6984,108.8071,108.5896,108.5995,2177.0
2020-12-08 12:50:00,109.94,110.02,109.77,109.89,7324.0,108.7082,108.7873,108.5401,108.6588,7324.0
2020-12-08 12:55:00,109.89,109.94,109.79,109.82,3496.0,108.6588,108.7082,108.5599,108.5896,3496.0
2020-12-08 13:00:00,109.77,109.95,109.77,109.87,11790.0,108.5401,108.7181,108.5401,108.639,11790.0
2020-12-08 13:05:00,109.91,109.93,109.71,109.79,7184.0,108.6786,108.6984,108.4808,108.5599,7184.0
2020-12-08 13:10:00,109.8,109.89,109.74,109.74,11596.0,108.5698,108.6588,108.5105,108.5105,11596.0
2020-12-08 13:15:00,109.7,109.73,109.47,109.48,8408.0,108.4709,108.5006,108.2435,108.2534,8408.0
2020-12-08 13:20:00,109.48,109.57,109.44,109.57,11351.0,108.2534,108.3424,108.2138,108.3424,11351.0
2020-12-08 13:25:00,109.53,109.6,109.5,109.56,14087.0,108.3028,108.3721,108.2732,108.3325,14087.0
2020-12-08 13:30:00,109.57,109.58,109.38,109.46,9175.0,108.3424,108.3523,108.1545,108.2336,9175.0
2020-12-08 13:35:00,109.44,109.62,109.44,109.56,3857.0,108.2138,108.3918,108.2138,108.3325,3857.0
2020-12-08 13:40:00,109.56,109.63,109.46,109.63,2595.0,108.3325,108.4017,108.2336,108.4017,2595.0
2020-12-08 13:45:00,109.6,109.72,109.56,109.68,4470.0,108.3721,108.4907,108.3325,108.4512,4470.0
2020-12-08 13:50:00,109.66,109.66,109.53,109.53,1642.0,108.4314,108.4314,108.3028,108.3028,1642.0
2020-12-08 13:55:00,109.53,109.56,109.44,109.48,1102.0,108.3028,108.3325,108.2138,108.2534,1102.0
2020-12-08 14:00:00,109.48,109.5,109.26,109.29,8366.0,108.2534,108.2732,108.0359,108.0655,8366.0
2020-12-08 14:05:00,109.26,109.3,109.12,109.27,10870.0,108.0359,108.0754,107.8974,108.0457,10870.0
2020-12-08 14:10:00,109.25,109.28,109.17,109.18,5095.0,108.026,108.0556,107.9469,107.9568,5095.0
2020-12-08 14:15:00,109.23,109.4,109.21,109.4,5928.0,108.0062,108.1743,107.9864,108.1743,5928.0
2020-12-08 14:20:00,109.39,109.48,109.35,109.45,8801.0,108.1644,108.2534,108.1249,108.2237,8801.0
2020-12-08 14:25:00,109.46,109.56,109.46,109.49,11090.0,108.2336,108.3325,108.2336,108.2633,11090.0
2020-12-08 14:30:00,109.48,109.48,109.42,109.45,3434.0,108.2534,108.2534,108.1941,108.2237,3434.0
2020-12-08 14:35:00,109.45,109.54,109.43,109.54,4452.0,108.2237,108.3127,108.204,108.3127,4452.0
2020-12-08 14:40:00,109.51,109.59,109.5,109.5,5457.0,108.2831,108.3622,108.2732,108.2732,5457.0
2020-12-08 14:45:00,109.52,109.55,109.36,109.39,7874.0,108.2929,108.3226,108.1347,108.1644,7874.0
2020-12-08 14:50:00,109.38,109.43,109.32,109.36,10554.0,108.1545,108.204,108.0952,108.1347,10554.0
2020-12-08 14:55:00,109.37,109.37,109.25,109.28,6445.0,108.1446,108.1446,108.026,108.0556,6445.0
2020-12-08 15:00:00,109.25,109.28,109.14,109.15,2873.0,108.026,108.0556,107.9172,107.9271,2873.0
2020-12-08 15:05:00,109.15,109.15,109.04,109.05,7283.0,107.9271,107.9271,107.8183,107.8282,7283.0
2020-12-08 15:10:00,109.01,109.04,108.87,109.04,15885.0,107.7887,107.8183,107.6502,107.8183,15885.0
2020-12-08 15:15:00,109.05,109.08,108.98,109.04,4942.0,107.8282,107.8579,107.759,107.8183,4942.0
2020-12-08 15:20:00,109.03,109.05,108.97,108.99,4562.0,107.8084,107.8282,107.7491,107.7689,4562.0
2020-12-08 15:25:00,108.98,109.0,108.86,108.93,7031.0,107.759,107.7788,107.6403,107.7096,7031.0
2020-12-08 15:30:00,108.94,109.01,108.93,108.96,19945.0,107.7194,107.7887,107.7096,107.7392,19945.0
2020-12-08 15:35:00,108.94,108.95,108.83,108.86,11083.0,107.7194,107.7293,107.6107,107.6403,11083.0
2020-12-08 15:40:00,108.83,108.86,108.71,108.83,10378.0,107.6107,107.6403,107.492,107.6107,10378.0
2020-12-08 15:45:00,108.8,108.97,108.69,108.7,20430.0,107.581,107.7491,107.4722,107.4821,20430.0
2020-12-08 15:50:00,108.75,108.87,108.66,108.82,23095.0,107.5316,107.6502,107.4426,107.6008,23095.0
2020-12-08 15:55:00,108.82,109.1,108.79,109.05,67875.0,107.6008,107.8777,107.5711,107.8282,67875.0
2020-12-09 09:30:00,109.91,109.96,109.28,109.49,45216.0,108.6786,108.728,108.0556,108.2633,45216.0
2020-12-09 09:35:00,109.52,109.64,109.15,109.54,10470.0,108.2929,108.4116,107.9271,108.3127,10470.0
2020-12-09 09:40:00,109.63,109.64,109.33,109.56,13471.0,108.4017,108.4116,108.1051,108.3325,13471.0
2020-12-09 09:45:00,109.6,109.6,108.77,108.89,8300.0,108.3721,108.3721,107.5514,107.67,8300.0
2020-12-09 09:50:00,108.91,109.22,108.79,108.86,5110.0,107.6898,107.9963,107.5711,107.6403,5110.0
2020-12-09 09:55:00,108.83,109.03,108.76,108.76,5022.0,107.6107,107.8084,107.5415,107.5415,5022.0
2020-12-09 10:00:00,108.84,108.84,108.31,108.37,159178.0,107.6206,107.6206,107.0965,107.1558,159178.0
2020-12-09 10:05:00,108.41,108.69,108.34,108.55,23724.0,107.1954,107.4722,107.1262,107.3338,23724.0
2020-12-09 10:10:00,108.51,108.57,108.01,108.13,16145.0,107.2943,107.3536,106.7999,106.9185,16145.0
2020-12-09 10:15:00,108.12,108.44,107.83,108.35,22889.0,106.9086,107.225,106.6219,107.1361,22889.0
2020-12-09 10:20:00,108.45,108.49,108.26,108.43,21215.0,107.2349,107.2745,107.0471,107.2152,21215.0
2020-12-09 10:25:00,108.45,108.68,108.4,108.46,20130.0,107.2349,107.4624,107.1855,107.2448,20130.0
2020-12-09 10:30:00,108.39,108.55,108.39,108.45,9847.0,107.1756,107.3338,107.1756,107.2349,9847.0
2020-12-09 10:35:00,108.45,108.5,108.22,108.43,11751.0,107.2349,107.2844,107.0075,107.2152,11751.0
2020-12-09 10:40:00,108.5,108.57,108.42,108.46,5624.0,107.2844,107.3536,107.2053,107.2448,5624.0
2020-12-09 10:45:00,108.5,108.62,108.27,108.59,12967.0,107.2844,107.403,107.057,107.3734,12967.0
2020-12-09 10:50:00,108.52,108.62,108.17,108.37,17403.0,107.3042,107.403,106.9581,107.1558,17403.0
2020-12-09 10:55:00,108.42,108.48,107.95,108.18,29206.0,107.2053,107.2646,106.7405,106.968,29206.0
2020-12-09 11:00:00,108.2,108.44,108.18,108.28,7167.0,106.9877,107.225,106.968,107.0668,7167.0
2020-12-09 11:05:00,108.33,108.33,107.97,108.27,12187.0,107.1163,107.1163,106.7603,107.057,12187.0
2020-12-09 11:10:00,108.27,108.38,108.16,108.32,9139.0,107.057,107.1657,106.9482,107.1064,9139.0
2020-12-09 11:15:00,108.36,108.38,108.13,108.27,3131.0,107.1459,107.1657,106.9185,107.057,3131.0
2020-12-09 11:20:00,108.2,108.55,108.19,108.53,7249.0,106.9877,107.3338,106.9778,107.314,7249.0
2020-12-09 11:25:00,108.53,108.76,108.53,108.66,3263.0,107.314,107.5415,107.314,107.4426,3263.0
2020-12-09 11:30:00,108.63,108.64,108.17,108.2,19870.0,107.4129,107.4228,106.9581,106.9877,19870.0
2020-12-09 11:35:00,108.21,108.39,108.08,108.39,16115.0,106.9976,107.1756,106.8691,107.1756,16115.0
2020-12-09 11:40:00,108.33,108.52,108.23,108.36,7223.0,107.1163,107.3042,107.0174,107.1459,7223.0
2020-12-09 11:45:00,108.36,108.43,108.17,108.23,11192.0,107.1459,107.2152,106.9581,107.0174,11192.0
2020-12-09 11:50:00,108.29,108.38,108.22,108.37,4071.0,107.0767,107.1657,107.0075,107.1558,4071.0
2020-12-09 11:55:00,108.37,108.42,108.24,108.3,4614.0,107.1558,107.2053,107.0273,107.0866,4614.0
2020-12-09 12:00:00,108.31,108.42,108.23,108.25,14292.0,107.0965,107.2053,107.0174,107.0372,14292.0
2020-12-09 12:05:00,108.26,108.32,108.13,108.24,5790.0,107.0471,107.1064,106.9185,107.0273,5790.0
2020-12-09 12:10:00,108.19,108.25,107.97,108.03,11680.0,106.9778,107.0372,106.7603,106.8196,11680.0
2020-12-09 12:15:00,108.03,108.07,107.86,108.01,8192.0,106.8196,106.8592,106.6515,106.7999,8192.0
2020-12-09 12:20:00,108.01,108.17,107.95,108.07,6551.0,106.7999,106.9581,106.7405,106.8592,6551.0
2020-12-09 12:25:00,108.03,108.11,107.91,107.99,4724.0,106.8196,106.8987,106.701,106.7801,4724.0
2020-12-09 12:30:00,108.0,108.0,107.82,107.89,3038.0,106.79,106.79,106.612,106.6812,3038.0
2020-12-09 12:35:00,107.88,107.88,107.73,107.76,5653.0,106.6713,106.6713,106.523,106.5527,5653.0
2020-12-09 12:40:00,107.78,107.78,107.51,107.56,5468.0,106.5724,106.5724,106.3055,106.3549,5468.0
2020-12-09 12:45:00,107.56,107.68,107.36,107.38,8305.0,106.3549,106.4736,106.1571,106.1769,8305.0
2020-12-09 12:50:00,107.39,107.67,107.26,107.58,6762.0,106.1868,106.4637,106.0583,106.3747,6762.0
2020-12-09 12:55:00,107.62,107.81,107.53,107.8,4920.0,106.4142,106.6021,106.3252,106.5922,4920.0
2020-12-09 13:00:00,107.74,107.74,107.45,107.45,4877.0,106.5329,106.5329,106.2461,106.2461,4877.0
2020-12-09 13:05:00,107.37,107.7,107.27,107.68,5416.0,106.167,106.4933,106.0682,106.4736,5416.0
2020-12-09 13:10:00,107.69,107.84,107.49,107.49,3153.0,106.4835,106.6318,106.2857,106.2857,3153.0
2020-12-09 13:15:00,107.56,107.65,107.27,107.27,2290.0,106.3549,106.4439,106.0682,106.0682,2290.0
2020-12-09 13:20:00,107.4,107.58,107.3,107.48,5505.0,106.1967,106.3747,106.0978,106.2758,5505.0
2020-12-09 13:25:00,107.45,107.46,107.1,107.12,2137.0,106.2461,106.256,105.9001,105.9198,2137.0
2020-12-09 13:30:00,107.09,107.14,106.57,106.59,14316.0,105.8902,105.9396,105.376,105.3958,14316.0
2020-12-09 13:35:00,106.62,106.64,106.39,106.56,31318.0,105.4254,105.4452,105.198,105.3661,31318.0
2020-12-09 13:40:00,106.56,106.87,106.47,106.85,9751.0,105.3661,105.6726,105.2771,105.6529,9751.0
2020-12-09 13:45:00,106.77,106.83,106.52,106.62,29761.0,105.5738,105.6331,105.3266,105.4254,29761.0
2020-12-09 13:50:00,106.62,106.63,106.4,106.43,17544.0,105.4254,105.4353,105.2079,105.2376,17544.0
2020-12-09 13:55:00,106.45,106.45,105.83,105.87,16910.0,105.2573,105.2573,104.6443,104.6838,16910.0
2020-12-09 14:00:00,105.88,106.34,105.7,106.34,32666.0,104.6937,105.1486,104.5157,105.1486,32666.0
2020-12-09 14:05:00,106.24,106.45,106.19,106.38,27545.0,105.0497,105.2573,105.0003,105.1881,27545.0
2020-12-09 14:10:00,106.37,106.59,106.27,106.44,36625.0,105.1782,105.3958,105.0794,105.2475,36625.0
2020-12-09 14:15:00,106.34,106.74,106.22,106.73,10504.0,105.1486,105.5441,105.0299,105.5342,10504.0
2020-12-09 14:20:00,106.67,106.9,106.62,106.9,22919.0,105.4749,105.7023,105.4254,105.7023,22919.0
2020-12-09 14:25:00,106.92,107.37,106.92,107.35,3475.0,105.7221,106.167,105.7221,106.1473,3475.0
2020-12-09 14:30:00,107.3,107.39,107.07,107.3,30773.0,106.0978,106.1868,105.8704,106.0978,30773.0
2020-12-09 14:35:00,107.29,107.4,107.05,107.35,21710.0,106.0879,106.1967,105.8506,106.1473,21710.0
2020-12-09 14:40:00,107.38,107.41,107.18,107.25,6112.0,106.1769,106.2066,105.9792,106.0484,6112.0
2020-12-09 14:45:00,107.23,107.6,107.23,107.58,3377.0,106.0286,106.3945,106.0286,106.3747,3377.0
2020-12-09 14:50:00,107.59,107.65,107.39,107.45,5997.0,106.3846,106.4439,106.1868,106.2461,5997.0
2020-12-09 14:55:00,107.46,107.5,107.36,107.36,6203.0,106.256,106.2956,106.1571,106.1571,6203.0
2020-12-09 15:00:00,107.34,107.38,107.24,107.3,25290.0,106.1374,106.1769,106.0385,106.0978,25290.0
2020-12-09 15:05:00,107.33,107.53,107.31,107.34,10987.0,106.1275,106.3252,106.1077,106.1374,10987.0
2020-12-09 15:10:00,107.39,107.39,107.22,107.34,8043.0,106.1868,106.1868,106.0187,106.1374,8043.0
2020-12-09 15:15:00,107.34,107.48,107.15,107.21,25079.0,106.1374,106.2758,105.9495,106.0088,25079.0
2020-12-09 15:20:00,107.21,107.26,106.87,106.87,12801.0,106.0088,106.0583,105.6726,105.6726,12801.0
2020-12-09 15:25:00,106.87,106.94,106.55,106.55,16211.0,105.6726,105.7419,105.3562,105.3562,16211.0
2020-12-09 15:30:00,106.59,107.0,106.58,106.82,20223.0,105.3958,105.8012,105.3859,105.6232,20223.0
2020-12-09 15:35:00,106.77,107.16,106.7,107.16,50446.0,105.5738,105.9594,105.5045,105.9594,50446.0
2020-12-09 15:40:00,107.14,107.16,106.97,107.1,33404.0,105.9396,105.9594,105.7715,105.9001,33404.0
2020-12-09 15:45:00,107.1,107.12,106.88,106.91,29867.0,105.9001,105.9198,105.6825,105.7122,29867.0
2020-12-09 15:50:00,106.91,107.11,106.75,106.77,65219.0,105.7122,105.9099,105.554,105.5738,65219.0
2020-12-09 15:55:00,106.81,107.09,106.68,106.82,163228.0,105.6133,105.8902,105.4848,105.6232,163228.0
2020-12-10 09:30:00,106.25,106.71,105.62,105.67,43798.0,105.0596,105.5144,104.4366,104.4861,43798.0
2020-12-10 09:35:00,105.76,106.46,105.75,106.3,54440.0,104.5751,105.2672,104.5652,105.109,54440.0
2020-12-10 09:40:00,106.35,106.62,105.73,105.98,43541.0,105.1585,105.4254,104.5454,104.7926,43541.0
2020-12-10 09:45:00,105.98,106.1,105.62,105.62,24057.0,104.7926,104.9113,104.4366,104.4366,24057.0
2020-12-10 09:50:00,105.67,105.97,105.61,105.68,20590.0,104.4861,104.7827,104.4268,104.496,20590.0
2020-12-10 09:55:00,105.71,105.91,105.6,105.64,17042.0,104.5256,104.7234,104.4169,104.4564,17042.0
2020-12-10 10:00:00,105.8,105.98,105.41,105.48,25636.0,104.6146,104.7926,104.229,104.2982,25636.0
2020-12-10 10:05:00,105.55,105.68,105.23,105.57,15340.0,104.3674,104.496,104.051,104.3872,15340.0
2020-12-10 10:10:00,105.6,106.12,105.53,105.69,12544.0,104.4169,104.931,104.3477,104.5059,12544.0
2020-12-10 10:15:00,105.75,105.8,105.3,105.76,19557.0,104.5652,104.6146,104.1202,104.5751,19557.0
2020-12-10 10:20:00,105.83,105.99,105.69,105.84,19432.0,104.6443,104.8025,104.5059,104.6542,19432.0
2020-12-10 10:25:00,105.76,106.02,105.73,105.9,29482.0,104.5751,104.8322,104.5454,104.7135,29482.0
2020-12-10 10:30:00,106.0,106.18,105.54,105.61,25305.0,104.8124,104.9904,104.3575,104.4268,25305.0
2020-12-10 10:35:00,105.57,106.05,105.57,105.78,27821.0,104.3872,104.8618,104.3872,104.5949,27821.0
2020-12-10 10:40:00,105.76,105.83,105.48,105.66,42881.0,104.5751,104.6443,104.2982,104.4762,42881.0
2020-12-10 10:45:00,105.72,105.83,105.57,105.63,15699.0,104.5355,104.6443,104.3872,104.4465,15699.0
2020-12-10 10:50:00,105.66,105.9,105.55,105.9,60404.0,104.4762,104.7135,104.3674,104.7135,60404.0
2020-12-10 10:55:00,105.8,106.15,105.66,106.01,82299.0,104.6146,104.9607,104.4762,104.8223,82299.0
2020-12-10 11:00:00,106.02,106.29,105.97,106.14,34341.0,104.8322,105.0991,104.7827,104.9508,34341.0
2020-12-10 11:05:00,106.11,106.15,105.93,106.15,17908.0,104.9212,104.9607,104.7432,104.9607,17908.0
2020-12-10 11:10:00,106.07,106.08,105.92,106.06,8197.0,104.8816,104.8915,104.7333,104.8717,8197.0
2020-12-10 11:15:00,106.11,106.27,106.01,106.19,31023.0,104.9212,105.0794,104.8223,105.0003,31023.0
2020-12-10 11:20:00,106.13,106.24,105.85,105.91,14775.0,104.9409,105.0497,104.6641,104.7234,14775.0
2020-12-10 11:25:00,105.91,105.96,105.78,105.9,10430.0,104.7234,104.7728,104.5949,104.7135,10430.0
2020-12-10 11:30:00,105.88,105.88,105.75,105.81,17596.0,104.6937,104.6937,104.5652,104.6245,17596.0
2020-12-10 11:35:00,105.8,105.89,105.57,105.67,10327.0,104.6146,104.7036,104.3872,104.4861,10327.0
2020-12-10 11:40:00,105.66,105.69,105.55,105.63,9838.0,104.4762,104.5059,104.3674,104.4465,9838.0
2020-12-10 11:45:00,105.57,105.65,105.43,105.52,9775.0,104.3872,104.4663,104.2488,104.3378,9775.0
2020-12-10 11:50:00,105.48,105.48,105.28,105.31,9873.0,104.2982,104.2982,104.1005,104.1301,9873.0
2020-12-10 11:55:00,105.27,105.4,105.2,105.27,8278.0,104.0906,104.2191,104.0213,104.0906,8278.0
2020-12-10 12:00:00,105.4,105.5,105.32,105.47,9311.0,104.2191,104.318,104.14,104.2883,9311.0
2020-12-10 12:05:00,105.48,105.58,105.33,105.57,14517.0,104.2982,104.3971,104.1499,104.3872,14517.0
2020-12-10 12:10:00,105.63,105.67,105.45,105.54,12785.0,104.4465,104.4861,104.2685,104.3575,12785.0
2020-12-10 12:15:00,105.52,105.58,105.43,105.52,24470.0,104.3378,104.3971,104.2488,104.3378,24470.0
2020-12-10 12:20:00,105.52,105.65,105.36,105.6,7344.0,104.3378,104.4663,104.1796,104.4169,7344.0
2020-12-10 12:25:00,105.56,105.63,105.5,105.59,4476.0,104.3773,104.4465,104.318,104.407,4476.0
2020-12-10 12:30:00,105.57,105.66,105.52,105.55,7745.0,104.3872,104.4762,104.3378,104.3674,7745.0
2020-12-10 12:35:00,105.54,105.59,105.42,105.43,7667.0,104.3575,104.407,104.2389,104.2488,7667.0
2020-12-10 12:40:00,105.45,105.5,105.36,105.41,11974.0,104.2685,104.318,104.1796,104.229,11974.0
2020-12-10 12:45:00,105.44,105.48,105.34,105.38,11400.0,104.2587,104.2982,104.1598,104.1993,11400.0
2020-12-10 12:50:00,105.44,105.57,105.33,105.57,8452.0,104.2587,104.3872,104.1499,104.3872,8452.0
2020-12-10 12:55:00,105.51,105.6,105.38,105.58,15861.0,104.3279,104.4169,104.1993,104.3971,15861.0
2020-12-10 13:00:00,105.49,105.53,105.34,105.45,13004.0,104.3081,104.3477,104.1598,104.2685,13004.0
2020-12-10 13:05:00,105.5,105.66,105.38,105.66,8511.0,104.318,104.4762,104.1993,104.4762,8511.0
2020-12-10 13:10:00,105.64,105.73,105.5,105.66,40907.0,104.4564,104.5454,104.318,104.4762,40907.0
2020-12-10 13:15:00,105.67,105.7,105.56,105.66,9297.0,104.4861,104.5157,104.3773,104.4762,9297.0
2020-12-10 13:20:00,105.61,105.67,105.52,105.62,10595.0,104.4268,104.4861,104.3378,104.4366,10595.0
2020-12-10 13:25:00,105.6,105.7,105.6,105.67,5304.0,104.4169,104.5157,104.4169,104.4861,5304.0
2020-12-10 13:30:00,105.69,105.71,105.55,105.58,3631.0,104.5059,104.5256,104.3674,104.3971,3631.0
2020-12-10 13:35:00,105.55,105.61,105.5,105.57,8725.0,104.3674,104.4268,104.318,104.3872,8725.0
2020-12-10 13:40:00,105.59,105.59,105.48,105.55,5723.0,104.407,104.407,104.2982,104.3674,5723.0
2020-12-10 13:45:00,105.5,105.66,105.49,105.66,6184.0,104.318,104.4762,104.3081,104.4762,6184.0
2020-12-10 13:50:00,105.61,105.7,105.6,105.7,2848.0,104.4268,104.5157,104.4169,104.5157,2848.0
2020-12-10 13:55:00,105.65,105.65,105.42,105.52,10477.0,104.4663,104.4663,104.2389,104.3378,10477.0
2020-12-10 14:00:00,105.53,105.54,105.38,105.43,2402.0,104.3477,104.3575,104.1993,104.2488,2402.0
2020-12-10 14:05:00,105.42,105.48,105.4,105.48,3648.0,104.2389,104.2982,104.2191,104.2982,3648.0
2020-12-10 14:10:00,105.45,105.45,105.28,105.36,6200.0,104.2685,104.2685,104.1005,104.1796,6200.0
2020-12-10 14:15:00,105.32,105.44,105.28,105.44,6801.0,104.14,104.2587,104.1005,104.2587,6801.0
2020-12-10 14:20:00,105.41,105.47,105.41,105.45,3064.0,104.229,104.2883,104.229,104.2685,3064.0
2020-12-10 14:25:00,105.52,105.61,105.52,105.54,3869.0,104.3378,104.4268,104.3378,104.3575,3869.0
2020-12-10 14:30:00,105.52,105.64,105.5,105.64,6857.0,104.3378,104.4564,104.318,104.4564,6857.0
2020-12-10 14:35:00,105.64,105.79,105.6,105.79,4947.0,104.4564,104.6047,104.4169,104.6047,4947.0
2020-12-10 14:40:00,105.78,105.95,105.74,105.93,5333.0,104.5949,104.7629,104.5553,104.7432,5333.0
2020-12-10 14:45:00,105.86,106.25,105.86,106.15,28516.0,104.674,105.0596,104.674,104.9607,28516.0
2020-12-10 14:50:00,106.13,106.41,106.12,106.34,8896.0,104.9409,105.2178,104.931,105.1486,8896.0
2020-12-10 14:55:00,106.37,106.44,106.2,106.25,15731.0,105.1782,105.2475,105.0101,105.0596,15731.0
2020-12-10 15:00:00,106.28,106.49,106.24,106.41,16605.0,105.0892,105.2969,105.0497,105.2178,16605.0
2020-12-10 15:05:00,106.45,106.81,106.44,106.71,25791.0,105.2573,105.6133,105.2475,105.5144,25791.0
2020-12-10 15:10:00,106.72,106.91,106.72,106.88,8480.0,105.5243,105.7122,105.5243,105.6825,8480.0
2020-12-10 15:15:00,106.91,107.13,106.88,106.88,16566.0,105.7122,105.9297,105.6825,105.6825,16566.0
2020-12-10 15:20:00,106.86,107.04,106.86,106.97,12454.0,105.6628,105.8407,105.6628,105.7715,12454.0
2020-12-10 15:25:00,106.94,107.03,106.86,106.98,8779.0,105.7419,105.8308,105.6628,105.7814,8779.0
2020-12-10 15:30:00,107.0,107.2,107.0,107.14,15455.0,105.8012,105.9989,105.8012,105.9396,15455.0
2020-12-10 15:35:00,107.12,107.54,107.09,107.47,31007.0,105.9198,106.3351,105.8902,106.2659,31007.0
2020-12-10 15:40:00,107.43,107.55,107.36,107.43,26558.0,106.2264,106.345,106.1571,106.2264,26558.0
2020-12-10 15:45:00,107.45,107.58,107.39,107.5,31260.0,106.2461,106.3747,106.1868,106.2956,31260.0
2020-12-10 15:50:00,107.54,107.85,107.5,107.67,230289.0,106.3351,106.6417,106.2956,106.4637,230289.0
2020-12-10 15:55:00,107.68,107.72,107.32,107.36,135081.0,106.4736,106.5131,106.1176,106.1571,135081.0
2020-12-11 09:30:00,106.81,107.24,106.71,107.04,50750.0,105.6133,106.0385,105.5144,105.8407,50750.0
2020-12-11 09:35:00,107.2,107.61,107.14,107.32,16101.0,105.9989,106.4043,105.9396,106.1176,16101.0
2020-12-11 09:40:00,107.22,107.43,106.69,106.81,7886.0,106.0187,106.2264,105.4947,105.6133,7886.0
2020-12-11 09:45:00,106.85,107.34,106.81,107.03,14287.0,105.6529,106.1374,105.6133,105.8308,14287.0
2020-12-11 09:50:00,106.9,107.38,106.86,107.22,26906.0,105.7023,106.1769,105.6628,106.0187,26906.0
2020-12-11 09:55:00,107.22,107.45,106.99,107.13,11549.0,106.0187,106.2461,105.7913,105.9297,11549.0
2020-12-11 10:00:00,107.14,107.28,106.98,107.0,11838.0,105.9396,106.078,105.7814,105.8012,11838.0
2020-12-11 10:05:00,107.0,107.07,106.65,106.66,94805.0,105.8012,105.8704,105.4551,105.465,94805.0
2020-12-11 10:10:00,106.75,106.87,106.4,106.59,29766.0,105.554,105.6726,105.2079,105.3958,29766.0
2020-12-11 10:15:00,106.6,106.75,106.55,106.63,6936.0,105.4057,105.554,105.3562,105.4353,6936.0
2020-12-11 10:20:00,106.59,106.76,106.44,106.69,30797.0,105.3958,105.5639,105.2475,105.4947,30797.0
2020-12-11 10:25:00,106.62,106.65,105.87,106.04,29369.0,105.4254,105.4551,104.6838,104.8519,29369.0
2020-12-11 10:30:00,105.96,106.09,105.71,106.0,78818.0,104.7728,104.9014,104.5256,104.8124,78818.0
2020-12-11 10:35:00,106.04,106.09,105.8,106.01,16535.0,104.8519,104.9014,104.6146,104.8223,16535.0
2020-12-11 10:40:00,106.03,106.12,105.71,106.0,29090.0,104.842,104.931,104.5256,104.8124,29090.0
2020-12-11 10:45:00,105.98,106.28,105.98,106.2,20352.0,104.7926,105.0892,104.7926,105.0101,20352.0
2020-12-11 10:50:00,106.17,106.2,105.63,105.85,32447.0,104.9805,105.0101,104.4465,104.6641,32447.0
2020-12-11 10:55:00,105.83,105.98,105.67,105.98,13270.0,104.6443,104.7926,104.4861,104.7926,13270.0
2020-12-11 11:00:00,105.98,106.05,105.76,105.77,4965.0,104.7926,104.8618,104.5751,104.585,4965.0
2020-12-11 11:05:00,105.8,106.08,105.77,105.92,10765.0,104.6146,104.8915,104.585,104.7333,10765.0
2020-12-11 11:10:00,106.01,106.08,105.9,105.95,6208.0,104.8223,104.8915,104.7135,104.7629,6208.0
2020-12-11 11:15:00,105.98,106.13,105.91,106.1,7077.0,104.7926,104.9409,104.7234,104.9113,7077.0
2020-12-11 11:20:00,106.02,106.02,105.69,105.8,13965.0,104.8322,104.8322,104.5059,104.6146,13965.0
2020-12-11 11:25:00,105.8,105.89,105.73,105.76,14137.0,104.6146,104.7036,104.5454,104.5751,14137.0
2020-12-11 11:30:00,105.79,105.8,105.48,105.52,43824.0,104.6047,104.6146,104.2982,104.3378,43824.0
2020-12-11 11:35:00,105.52,105.52,105.31,105.34,11588.0,104.3378,104.3378,104.1301,104.1598,11588.0
2020-12-11 11:40:00,105.34,105.59,105.27,105.48,13707.0,104.1598,104.407,104.0906,104.2982,13707.0
2020-12-11 11:45:00,105.47,105.63,105.39,105.51,13436.0,104.2883,104.4465,104.2092,104.3279,13436.0
2020-12-11 11:50:00,105.47,105.7,105.45,105.7,10511.0,104.2883,104.5157,104.2685,104.5157,10511.0
2020-12-11 11:55:00,105.71,105.76,105.53,105.6,5700.0,104.5256,104.5751,104.3477,104.4169,5700.0
2020-12-11 12:00:00,105.6,105.74,105.55,105.62,7925.0,104.4169,104.5553,104.3674,104.4366,7925.0
2020-12-11 12:05:00,105.55,105.65,105.5,105.52,5808.0,104.3674,104.4663,104.318,104.3378,5808.0
2020-12-11 12:10:00,105.52,105.52,105.09,105.15,12686.0,104.3378,104.3378,103.9126,103.9719,12686.0
2020-12-11 12:15:00,105.19,105.31,104.86,104.98,17359.0,104.0115,104.1301,103.6852,103.8038,17359.0
2020-12-11 12:20:00,104.99,105.09,104.88,104.99,8003.0,103.8137,103.9126,103.7049,103.8137,8003.0
2020-12-11 12:25:00,105.01,105.02,104.79,105.0,26913.0,103.8335,103.8434,103.6159,103.8236,26913.0
2020-12-11 12:30:00,105.02,105.08,104.91,104.99,8896.0,103.8434,103.9027,103.7346,103.8137,8896.0
2020-12-11 12:35:00,104.97,104.97,104.68,104.8,8384.0,103.7939,103.7939,103.5072,103.6258,8384.0
2020-12-11 12:40:00,104.9,104.95,104.81,104.82,10581.0,103.7247,103.7742,103.6357,103.6456,10581.0
2020-12-11 12:45:00,104.81,105.04,104.81,105.04,4916.0,103.6357,103.8631,103.6357,103.8631,4916.0
2020-12-11 12:50:00,105.07,105.2,105.06,105.15,3628.0,103.8928,104.0213,103.8829,103.9719,3628.0
2020-12-11 12:55:00,105.14,105.2,105.04,105.09,9830.0,103.962,104.0213,103.8631,103.9126,9830.0
2020-12-11 13:00:00,105.07,105.14,105.02,105.1,11838.0,103.8928,103.962,103.8434,103.9225,11838.0
2020-12-11 13:05:00,105.01,105.07,104.85,104.95,9914.0,103.8335,103.8928,103.6753,103.7742,9914.0
2020-12-11 13:10:00,104.9,105.11,104.9,105.11,7739.0,103.7247,103.9324,103.7247,103.9324,7739.0
2020-12-11 13:15:00,105.07,105.16,104.82,104.83,7559.0,103.8928,103.9818,103.6456,103.6555,7559.0
2020-12-11 13:20:00,104.82,104.91,104.79,104.86,6649.0,103.6456,103.7346,103.6159,103.6852,6649.0
2020-12-11 13:25:00,104.88,104.97,104.84,104.89,17482.0,103.7049,103.7939,103.6654,103.7148,17482.0
2020-12-11 13:30:00,104.86,104.98,104.84,104.97,15045.0,103.6852,103.8038,103.6654,103.7939,15045.0
2020-12-11 13:35:00,104.97,105.17,104.93,105.03,18803.0,103.7939,103.9917,103.7544,103.8533,18803.0
2020-12-11 13:40:00,105.01,105.16,104.98,105.13,6498.0,103.8335,103.9818,103.8038,103.9521,6498.0
2020-12-11 13:45:00,105.13,105.13,104.82,104.99,15363.0,103.9521,103.9521,103.6456,103.8137,15363.0
2020-12-11 13:50:00,104.98,105.0,104.81,104.98,21414.0,103.8038,103.8236,103.6357,103.8038,21414.0
2020-12-11 13:55:00,104.98,105.07,104.87,104.93,11521.0,103.8038,103.8928,103.695,103.7544,11521.0
2020-12-11 14:00:00,104.95,105.0,104.86,104.88,36545.0,103.7742,103.8236,103.6852,103.7049,36545.0
2020-12-11 14:05:00,104.9,105.27,104.9,105.03,16692.0,103.7247,104.0906,103.7247,103.8533,16692.0
2020-12-11 14:10:00,105.06,105.07,104.88,104.96,25714.0,103.8829,103.8928,103.7049,103.784,25714.0
2020-12-11 14:15:00,104.95,105.1,104.95,105.1,9490.0,103.7742,103.9225,103.7742,103.9225,9490.0
2020-12-11 14:20:00,105.1,105.16,104.95,105.03,13819.0,103.9225,103.9818,103.7742,103.8533,13819.0
2020-12-11 14:25:00,104.94,105.0,104.75,104.81,17676.0,103.7643,103.8236,103.5764,103.6357,17676.0
2020-12-11 14:30:00,104.81,104.95,104.7,104.92,31786.0,103.6357,103.7742,103.527,103.7445,31786.0
2020-12-11 14:35:00,104.91,104.92,104.63,104.71,27304.0,103.7346,103.7445,103.4577,103.5368,27304.0
2020-12-11 14:40:00,104.7,105.05,104.69,105.02,15284.0,103.527,103.873,103.5171,103.8434,15284.0
2020-12-11 14:45:00,104.99,105.02,104.85,105.0,9676.0,103.8137,103.8434,103.6753,103.8236,9676.0
2020-12-11 14:50:00,104.98,105.29,104.9,105.08,17419.0,103.8038,104.1103,103.7247,103.9027,17419.0
2020-12-11 14:55:00,105.11,105.21,105.05,105.05,8060.0,103.9324,104.0312,103.873,103.873,8060.0
2020-12-11 15:00:00,105.08,105.15,104.99,104.99,7066.0,103.9027,103.9719,103.8137,103.8137,7066.0
2020-12-11 15:05:00,104.98,105.08,104.67,104.68,10497.0,103.8038,103.9027,103.4973,103.5072,10497.0
2020-12-11 15:10:00,104.68,104.71,104.53,104.67,23834.0,103.5072,103.5368,103.3589,103.4973,23834.0
2020-12-11 15:15:00,104.72,105.12,104.72,105.02,5726.0,103.5467,103.9422,103.5467,103.8434,5726.0
2020-12-11 15:20:00,105.02,105.07,104.81,104.91,10856.0,103.8434,103.8928,103.6357,103.7346,10856.0
2020-12-11 15:25:00,104.93,105.04,104.83,104.86,8481.0,103.7544,103.8631,103.6555,103.6852,8481.0
2020-12-11 15:30:00,104.89,104.93,104.63,104.67,17339.0,103.7148,103.7544,103.4577,103.4973,17339.0
2020-12-11 15:35:00,104.69,104.84,104.69,104.74,11335.0,103.5171,103.6654,103.5171,103.5665,11335.0
2020-12-11 15:40:00,104.74,104.93,104.45,104.58,32827.0,103.5665,103.7544,103.2798,103.4083,32827.0
2020-12-11 15:45:00,104.59,104.6,104.46,104.5,47290.0,103.4182,103.4281,103.2896,103.3292,47290.0
2020-12-11 15:50:00,104.51,104.71,104.3,104.36,74721.0,103.3391,103.5368,103.1314,103.1908,74721.0
2020-12-11 15:55:00,104.39,104.82,104.31,104.73,166620.0,103.2204,103.6456,103.1413,103.5566,166620.0
2020-12-14 09:30:00,106.42,106.42,104.56,104.7,49525.0,105.2277,105.2277,103.3885,103.527,49525.0
2020-12-14 09:35:00,104.53,105.03,104.32,105.03,49099.0,103.3589,103.8533,103.1512,103.8533,49099.0
2020-12-14 09:40:00,104.95,105.35,104.68,105.34,18554.0,103.7742,104.1697,103.5072,104.1598,18554.0
2020-12-14 09:45:00,105.36,105.42,104.75,104.83,14587.0,104.1796,104.2389,103.5764,103.6555,14587.0
2020-12-14 09:50:00,104.69,104.78,104.38,104.43,13836.0,103.5171,103.6061,103.2105,103.26,13836.0
2020-12-14 09:55:00,104.34,104.34,103.54,104.13,27745.0,103.171,103.171,102.3799,102.9633,27745.0
2020-12-14 10:00:00,104.13,104.33,103.97,104.3,38061.0,102.9633,103.1611,102.8051,103.1314,38061.0
2020-12-14 10:05:00,104.36,104.59,104.2,104.28,26282.0,103.1908,103.4182,103.0326,103.1117,26282.0
2020-12-14 10:10:00,104.37,104.5,104.1,104.45,23449.0,103.2006,103.3292,102.9337,103.2798,23449.0
2020-12-14 10:15:00,104.43,104.66,104.28,104.44,17180.0,103.26,103.4874,103.1117,103.2699,17180.0
2020-12-14 10:20:00,104.52,105.17,104.36,104.7,27878.0,103.349,103.9917,103.1908,103.527,27878.0
2020-12-14 10:25:00,104.7,104.97,104.47,104.93,16567.0,103.527,103.7939,103.2995,103.7544,16567.0
2020-12-14 10:30:00,105.03,105.26,104.8,105.21,27370.0,103.8533,104.0807,103.6258,104.0312,27370.0
2020-12-14 10:35:00,105.25,105.3,104.87,105.1,24426.0,104.0708,104.1202,103.695,103.9225,24426.0
2020-12-14 10:40:00,105.11,105.24,104.86,105.18,6885.0,103.9324,104.0609,103.6852,104.0016,6885.0
2020-12-14 10:45:00,105.19,105.23,104.5,104.58,10989.0,104.0115,104.051,103.3292,103.4083,10989.0
2020-12-14 10:50:00,104.53,104.58,104.29,104.48,16475.0,103.3589,103.4083,103.1215,103.3094,16475.0
2020-12-14 10:55:00,104.42,104.47,104.09,104.14,6846.0,103.2501,103.2995,102.9238,102.9732,6846.0
2020-12-14 11:00:00,104.13,104.3,104.04,104.24,10050.0,102.9633,103.1314,102.8743,103.0721,10050.0
2020-12-14 11:05:00,104.25,104.47,104.12,104.12,6709.0,103.082,103.2995,102.9534,102.9534,6709.0
2020-12-14 11:10:00,104.11,104.32,104.06,104.3,7547.0,102.9436,103.1512,102.8941,103.1314,7547.0
2020-12-14 11:15:00,104.22,104.36,104.06,104.2,12703.0,103.0523,103.1908,102.8941,103.0326,12703.0
2020-12-14 11:20:00,104.25,104.28,104.08,104.23,9323.0,103.082,103.1117,102.9139,103.0622,9323.0
2020-12-14 11:25:00,104.19,104.28,104.12,104.12,4101.0,103.0227,103.1117,102.9534,102.9534,4101.0
2020-12-14 11:30:00,104.12,104.17,103.88,104.12,9481.0,102.9534,103.0029,102.7161,102.9534,9481.0
2020-12-14 11:35:00,104.07,104.26,104.04,104.14,11987.0,102.904,103.0919,102.8743,102.9732,11987.0
2020-12-14 11:40:00,104.15,104.21,104.03,104.16,8357.0,102.9831,103.0424,102.8645,102.993,8357.0
2020-12-14 11:45:00,104.16,104.54,104.16,104.51,161404.0,102.993,103.3687,102.993,103.3391,161404.0
2020-12-14 11:50:00,104.54,104.59,104.37,104.59,9495.0,103.3687,103.4182,103.2006,103.4182,9495.0
2020-12-14 11:55:00,104.56,104.56,104.36,104.51,10006.0,103.3885,103.3885,103.1908,103.3391,10006.0
2020-12-14 12:00:00,104.51,104.54,104.38,104.44,7103.0,103.3391,103.3687,103.2105,103.2699,7103.0
2020-12-14 12:05:00,104.42,104.45,104.27,104.27,12507.0,103.2501,103.2798,103.1018,103.1018,12507.0
2020-12-14 12:10:00,104.3,104.39,104.15,104.2,5356.0,103.1314,103.2204,102.9831,103.0326,5356.0
2020-12-14 12:15:00,104.26,104.38,104.04,104.04,5159.0,103.0919,103.2105,102.8743,102.8743,5159.0
2020-12-14 12:20:00,104.04,104.07,103.8,103.81,15556.0,102.8743,102.904,102.637,102.6469,15556.0
2020-12-14 12:25:00,103.81,103.89,103.76,103.86,11889.0,102.6469,102.726,102.5975,102.6964,11889.0
2020-12-14 12:30:00,103.82,104.05,103.75,104.04,17447.0,102.6568,102.8842,102.5876,102.8743,17447.0
2020-12-14 12:35:00,104.08,104.09,103.88,103.95,4800.0,102.9139,102.9238,102.7161,102.7854,4800.0
2020-12-14 12:40:00,104.0,104.03,103.83,103.97,5461.0,102.8348,102.8645,102.6667,102.8051,5461.0
2020-12-14 12:45:00,104.0,104.18,103.99,104.08,14852.0,102.8348,103.0128,102.8249,102.9139,14852.0
2020-12-14 12:50:00,104.09,104.21,104.0,104.18,5447.0,102.9238,103.0424,102.8348,103.0128,5447.0
2020-12-14 12:55:00,104.18,104.23,103.97,104.04,9539.0,103.0128,103.0622,102.8051,102.8743,9539.0
2020-12-14 13:00:00,104.02,104.26,104.0,104.15,6111.0,102.8546,103.0919,102.8348,102.9831,6111.0
2020-12-14 13:05:00,104.18,104.18,103.93,104.12,11383.0,103.0128,103.0128,102.7656,102.9534,11383.0
2020-12-14 13:10:00,104.07,104.18,104.04,104.16,5998.0,102.904,103.0128,102.8743,102.993,5998.0
2020-12-14 13:15:00,104.14,104.31,104.11,104.29,18203.0,102.9732,103.1413,102.9436,103.1215,18203.0
2020-12-14 13:20:00,104.26,104.26,104.11,104.15,3901.0,103.0919,103.0919,102.9436,102.9831,3901.0
2020-12-14 13:25:00,104.14,104.21,104.13,104.19,3894.0,102.9732,103.0424,102.9633,103.0227,3894.0
2020-12-14 13:30:00,104.12,104.33,104.12,104.33,5107.0,102.9534,103.1611,102.9534,103.1611,5107.0
2020-12-14 13:35:00,104.33,104.4,104.23,104.34,3328.0,103.1611,103.2303,103.0622,103.171,3328.0
2020-12-14 13:40:00,104.31,104.34,104.23,104.23,4227.0,103.1413,103.171,103.0622,103.0622,4227.0
2020-12-14 13:45:00,104.27,104.3,104.13,104.13,8767.0,103.1018,103.1314,102.9633,102.9633,8767.0
2020-12-14 13:50:00,104.15,104.2,104.09,104.17,5753.0,102.9831,103.0326,102.9238,103.0029,5753.0
2020-12-14 13:55:00,104.12,104.2,103.84,103.87,6160.0,102.9534,103.0326,102.6766,102.7063,6160.0
2020-12-14 14:00:00,103.9,104.03,103.87,104.0,7196.0,102.7359,102.8645,102.7063,102.8348,7196.0
2020-12-14 14:05:00,104.0,104.08,104.0,104.07,4995.0,102.8348,102.9139,102.8348,102.904,4995.0
2020-12-14 14:10:00,104.08,104.16,103.91,104.01,6460.0,102.9139,102.993,102.7458,102.8447,6460.0
2020-12-14 14:15:00,103.98,104.04,103.95,104.03,7496.0,102.815,102.8743,102.7854,102.8645,7496.0
2020-12-14 14:20:00,104.05,104.05,103.94,104.0,4856.0,102.8842,102.8842,102.7755,102.8348,4856.0
2020-12-14 14:25:00,104.01,104.07,103.96,104.06,5834.0,102.8447,102.904,102.7952,102.8941,5834.0
2020-12-14 14:30:00,104.07,104.07,103.86,103.88,5422.0,102.904,102.904,102.6964,102.7161,5422.0
2020-12-14 14:35:00,103.88,103.89,103.73,103.75,15916.0,102.7161,102.726,102.5678,102.5876,15916.0
2020-12-14 14:40:00,103.79,103.99,103.78,103.99,2910.0,102.6271,102.8249,102.6173,102.8249,2910.0
2020-12-14 14:45:00,103.99,104.0,103.85,104.0,8442.0,102.8249,102.8348,102.6865,102.8348,8442.0
2020-12-14 14:50:00,103.97,104.11,103.95,104.08,7313.0,102.8051,102.9436,102.7854,102.9139,7313.0
2020-12-14 14:55:00,104.05,104.11,103.98,103.98,8408.0,102.8842,102.9436,102.815,102.815,8408.0
2020-12-14 15:00:00,103.99,104.02,103.86,103.97,5702.0,102.8249,102.8546,102.6964,102.8051,5702.0
2020-12-14 15:05:00,103.99,104.04,103.93,103.93,7308.0,102.8249,102.8743,102.7656,102.7656,7308.0
2020-12-14 15:10:00,103.96,104.03,103.93,103.98,5994.0,102.7952,102.8645,102.7656,102.815,5994.0
2020-12-14 15:15:00,103.98,104.0,103.91,103.92,9312.0,102.815,102.8348,102.7458,102.7557,9312.0
2020-12-14 15:20:00,103.95,103.98,103.87,103.89,8555.0,102.7854,102.815,102.7063,102.726,8555.0
2020-12-14 15:25:00,103.91,103.98,103.81,103.81,6004.0,102.7458,102.815,102.6469,102.6469,6004.0
2020-12-14 15:30:00,103.78,103.8,103.38,103.43,10912.0,102.6173,102.637,102.2217,102.2712,10912.0
2020-12-14 15:35:00,103.44,103.47,103.2,103.23,18864.0,102.2811,102.3107,102.0438,102.0734,18864.0
2020-12-14 15:40:00,103.23,103.25,103.08,103.12,22595.0,102.0734,102.0932,101.9251,101.9647,22595.0
2020-12-14 15:45:00,103.1,103.31,103.04,103.1,33608.0,101.9449,102.1525,101.8855,101.9449,33608.0
2020-12-14 15:50:00,103.18,103.27,103.07,103.22,31899.0,102.024,102.113,101.9152,102.0635,31899.0
2020-12-14 15:55:00,103.23,103.31,102.98,102.99,113951.0,102.0734,102.1525,101.8262,101.8361,113951.0
2020-12-15 09:30:00,105.55,105.9,104.71,105.26,75327.0,104.3674,104.7135,103.5368,104.0807,75327.0
2020-12-15 09:35:00,105.19,105.42,104.44,104.58,15687.0,104.0115,104.2389,103.2699,103.4083,15687.0
2020-12-15 09:40:00,104.65,104.79,104.27,104.29,15176.0,103.4775,103.6159,103.1018,103.1215,15176.0
2020-12-15 09:45:00,104.26,104.26,103.46,103.74,26464.0,103.0919,103.0919,102.3008,102.5777,26464.0
2020-12-15 09:50:00,103.74,104.17,103.73,103.97,19281.0,102.5777,103.0029,102.5678,102.8051,19281.0
2020-12-15 09:55:00,103.96,104.05,103.51,103.51,35808.0,102.7952,102.8842,102.3503,102.3503,35808.0
2020-12-15 10:00:00,103.58,103.93,103.44,103.49,18122.0,102.4195,102.7656,102.2811,102.3305,18122.0
2020-12-15 10:05:00,103.55,103.83,103.47,103.64,17346.0,102.3898,102.6667,102.3107,102.4788,17346.0
2020-12-15 10:10:00,103.68,103.74,103.49,103.51,8602.0,102.5184,102.5777,102.3305,102.3503,8602.0
2020-12-15 10:15:00,103.47,103.68,103.43,103.68,15526.0,102.3107,102.5184,102.2712,102.5184,15526.0
2020-12-15 10:20:00,103.62,103.62,103.04,103.04,13060.0,102.4591,102.4591,101.8855,101.8855,13060.0
2020-12-15 10:25:00,103.05,103.26,102.91,103.17,40349.0,101.8954,102.1031,101.757,102.0141,40349.0
2020-12-15 10:30:00,103.19,103.55,103.1,103.53,10390.0,102.0339,102.3898,101.9449,102.3701,10390.0
2020-12-15 10:35:00,103.49,103.5,103.16,103.17,8810.0,102.3305,102.3404,102.0042,102.0141,8810.0
2020-12-15 10:40:00,103.19,103.32,103.02,103.15,9046.0,102.0339,102.1624,101.8658,101.9943,9046.0
2020-12-15 10:45:00,103.26,103.31,103.09,103.18,12080.0,102.1031,102.1525,101.935,102.024,12080.0
2020-12-15 10:50:00,103.21,103.46,103.19,103.36,21350.0,102.0536,102.3008,102.0339,102.202,21350.0
2020-12-15 10:55:00,103.32,103.77,103.29,103.77,12345.0,102.1624,102.6074,102.1327,102.6074,12345.0
2020-12-15 11:00:00,103.77,103.89,103.7,103.75,21723.0,102.6074,102.726,102.5382,102.5876,21723.0
2020-12-15 11:05:00,103.68,103.82,103.57,103.82,16225.0,102.5184,102.6568,102.4096,102.6568,16225.0
2020-12-15 11:10:00,103.82,104.03,103.8,103.97,10853.0,102.6568,102.8645,102.637,102.8051,10853.0
2020-12-15 11:15:00,103.89,103.89,103.73,103.84,25206.0,102.726,102.726,102.5678,102.6766,25206.0
2020-12-15 11:20:00,103.86,103.9,103.58,103.9,70645.0,102.6964,102.7359,102.4195,102.7359,70645.0
2020-12-15 11:25:00,103.91,104.13,103.91,104.02,22317.0,102.7458,102.9633,102.7458,102.8546,22317.0
2020-12-15 11:30:00,104.0,104.11,103.91,104.08,13046.0,102.8348,102.9436,102.7458,102.9139,13046.0
2020-12-15 11:35:00,104.11,104.31,104.0,104.24,18310.0,102.9436,103.1413,102.8348,103.0721,18310.0
2020-12-15 11:40:00,104.3,104.48,104.24,104.37,9359.0,103.1314,103.3094,103.0721,103.2006,9359.0
2020-12-15 11:45:00,104.3,104.35,104.06,104.11,9569.0,103.1314,103.1809,102.8941,102.9436,9569.0
2020-12-15 11:50:00,104.13,104.26,104.05,104.09,7893.0,102.9633,103.0919,102.8842,102.9238,7893.0
2020-12-15 11:55:00,104.08,104.11,103.91,104.07,12963.0,102.9139,102.9436,102.7458,102.904,12963.0
2020-12-15 12:00:00,104.08,104.25,104.08,104.12,6014.0,102.9139,103.082,102.9139,102.9534,6014.0
2020-12-15 12:05:00,104.17,104.17,103.86,103.9,4683.0,103.0029,103.0029,102.6964,102.7359,4683.0
2020-12-15 12:10:00,103.9,103.98,103.85,103.92,16630.0,102.7359,102.815,102.6865,102.7557,16630.0
2020-12-15 12:15:00,103.92,104.07,103.91,103.98,20927.0,102.7557,102.904,102.7458,102.815,20927.0
2020-12-15 12:20:00,103.97,104.06,103.9,103.96,4812.0,102.8051,102.8941,102.7359,102.7952,4812.0
2020-12-15 12:25:00,103.94,104.02,103.77,103.82,8986.0,102.7755,102.8546,102.6074,102.6568,8986.0
2020-12-15 12:30:00,103.84,103.96,103.82,103.9,5958.0,102.6766,102.7952,102.6568,102.7359,5958.0
2020-12-15 12:35:00,103.86,104.07,103.82,104.05,9674.0,102.6964,102.904,102.6568,102.8842,9674.0
2020-12-15 12:40:00,104.08,104.15,104.04,104.11,6287.0,102.9139,102.9831,102.8743,102.9436,6287.0
2020-12-15 12:45:00,104.13,104.15,104.06,104.11,4245.0,102.9633,102.9831,102.8941,102.9436,4245.0
2020-12-15 12:50:00,104.12,104.3,104.12,104.3,6260.0,102.9534,103.1314,102.9534,103.1314,6260.0
2020-12-15 12:55:00,104.3,104.64,104.26,104.54,19706.0,103.1314,103.4676,103.0919,103.3687,19706.0
2020-12-15 13:00:00,104.59,104.7,104.49,104.49,16587.0,103.4182,103.527,103.3193,103.3193,16587.0
2020-12-15 13:05:00,104.52,104.9,104.48,104.85,6800.0,103.349,103.7247,103.3094,103.6753,6800.0
2020-12-15 13:10:00,104.84,104.93,104.72,104.77,9876.0,103.6654,103.7544,103.5467,103.5962,9876.0
2020-12-15 13:15:00,104.74,104.86,104.74,104.81,6621.0,103.5665,103.6852,103.5665,103.6357,6621.0
2020-12-15 13:20:00,104.8,104.85,104.8,104.82,24384.0,103.6258,103.6753,103.6258,103.6456,24384.0
2020-12-15 13:25:00,104.83,104.84,104.64,104.71,9822.0,103.6555,103.6654,103.4676,103.5368,9822.0
2020-12-15 13:30:00,104.71,104.87,104.67,104.78,6885.0,103.5368,103.695,103.4973,103.6061,6885.0
2020-12-15 13:35:00,104.76,104.83,104.73,104.82,14604.0,103.5863,103.6555,103.5566,103.6456,14604.0
2020-12-15 13:40:00,104.84,104.89,104.82,104.86,4747.0,103.6654,103.7148,103.6456,103.6852,4747.0
2020-12-15 13:45:00,104.86,104.97,104.83,104.93,5534.0,103.6852,103.7939,103.6555,103.7544,5534.0
2020-12-15 13:50:00,104.93,104.94,104.81,104.87,6109.0,103.7544,103.7643,103.6357,103.695,6109.0
2020-12-15 13:55:00,104.85,104.85,104.69,104.72,7209.0,103.6753,103.6753,103.5171,103.5467,7209.0
2020-12-15 14:00:00,104.69,104.72,104.58,104.6,8526.0,103.5171,103.5467,103.4083,103.4281,8526.0
2020-12-15 14:05:00,104.62,104.62,104.31,104.34,6899.0,103.4478,103.4478,103.1413,103.171,6899.0
2020-12-15 14:10:00,104.35,104.46,104.26,104.45,17769.0,103.1809,103.2896,103.0919,103.2798,17769.0
2020-12-15 14:15:00,104.43,104.44,104.29,104.35,8091.0,103.26,103.2699,103.1215,103.1809,8091.0
2020-12-15 14:20:00,104.37,104.4,104.3,104.4,16454.0,103.2006,103.2303,103.1314,103.2303,16454.0
2020-12-15 14:25:00,104.4,104.52,104.38,104.43,12220.0,103.2303,103.349,103.2105,103.26,12220.0
2020-12-15 14:30:00,104.45,104.57,104.45,104.57,13747.0,103.2798,103.3984,103.2798,103.3984,13747.0
2020-12-15 14:35:00,104.58,104.69,104.57,104.64,6676.0,103.4083,103.5171,103.3984,103.4676,6676.0
2020-12-15 14:40:00,104.65,104.75,104.58,104.59,12228.0,103.4775,103.5764,103.4083,103.4182,12228.0
2020-12-15 14:45:00,104.61,104.71,104.52,104.55,11375.0,103.438,103.5368,103.349,103.3786,11375.0
2020-12-15 14:50:00,104.55,104.82,104.55,104.82,14521.0,103.3786,103.6456,103.3786,103.6456,14521.0
2020-12-15 14:55:00,104.86,105.05,104.81,104.99,10954.0,103.6852,103.873,103.6357,103.8137,10954.0
2020-12-15 15:00:00,104.95,105.06,104.83,104.85,4836.0,103.7742,103.8829,103.6555,103.6753,4836.0
2020-12-15 15:05:00,104.8,104.89,104.75,104.82,7193.0,103.6258,103.7148,103.5764,103.6456,7193.0
2020-12-15 15:10:00,104.82,104.86,104.72,104.86,6679.0,103.6456,103.6852,103.5467,103.6852,6679.0
2020-12-15 15:15:00,104.88,104.88,104.7,104.72,13849.0,103.7049,103.7049,103.527,103.5467,13849.0
2020-12-15 15:20:00,104.72,104.72,104.57,104.59,5564.0,103.5467,103.5467,103.3984,103.4182,5564.0
2020-12-15 15:25:00,104.59,104.61,104.26,104.38,10713.0,103.4182,103.438,103.0919,103.2105,10713.0
2020-12-15 15:30:00,104.35,104.47,104.25,104.47,9828.0,103.1809,103.2995,103.082,103.2995,9828.0
2020-12-15 15:35:00,104.52,104.52,104.38,104.38,12018.0,103.349,103.349,103.2105,103.2105,12018.0
2020-12-15 15:40:00,104.33,104.56,104.27,104.53,37352.0,103.1611,103.3885,103.1018,103.3589,37352.0
2020-12-15 15:45:00,104.52,104.87,104.49,104.77,29207.0,103.349,103.695,103.3193,103.5962,29207.0
2020-12-15 15:50:00,104.78,104.86,104.74,104.79,31984.0,103.6061,103.6852,103.5665,103.6159,31984.0
2020-12-15 15:55:00,104.77,105.0,104.61,104.96,80624.0,103.5962,103.8236,103.438,103.784,80624.0
2020-12-16 09:30:00,104.97,105.08,104.68,105.0,29302.0,103.7939,103.9027,103.5072,103.8236,29302.0
2020-12-16 09:35:00,104.88,104.98,104.4,104.98,19911.0,103.7049,103.8038,103.2303,103.8038,19911.0
2020-12-16 09:40:00,104.93,105.24,104.81,104.98,8300.0,103.7544,104.0609,103.6357,103.8038,8300.0
2020-12-16 09:45:00,104.93,105.36,104.85,104.93,14812.0,103.7544,104.1796,103.6753,103.7544,14812.0
2020-12-16 09:50:00,105.02,105.23,104.97,105.05,26492.0,103.8434,104.051,103.7939,103.873,26492.0
2020-12-16 09:55:00,105.0,105.15,104.78,104.86,18282.0,103.8236,103.9719,103.6061,103.6852,18282.0
2020-12-16 10:00:00,104.9,105.27,104.86,105.2,20709.0,103.7247,104.0906,103.6852,104.0213,20709.0
2020-12-16 10:05:00,105.18,105.25,104.7,104.73,25158.0,104.0016,104.0708,103.527,103.5566,25158.0
2020-12-16 10:10:00,104.7,104.72,104.33,104.33,6673.0,103.527,103.5467,103.1611,103.1611,6673.0
2020-12-16 10:15:00,104.35,104.43,104.05,104.05,9639.0,103.1809,103.26,102.8842,102.8842,9639.0
2020-12-16 10:20:00,104.07,104.1,103.84,104.06,11937.0,102.904,102.9337,102.6766,102.8941,11937.0
2020-12-16 10:25:00,104.02,104.12,103.93,103.98,10055.0,102.8546,102.9534,102.7656,102.815,10055.0
2020-12-16 10:30:00,104.04,104.38,104.02,104.38,12735.0,102.8743,103.2105,102.8546,103.2105,12735.0
2020-12-16 10:35:00,104.38,104.38,103.91,103.96,7271.0,103.2105,103.2105,102.7458,102.7952,7271.0
2020-12-16 10:40:00,103.95,104.15,103.95,104.1,9213.0,102.7854,102.9831,102.7854,102.9337,9213.0
2020-12-16 10:45:00,104.1,104.15,104.0,104.04,5801.0,102.9337,102.9831,102.8348,102.8743,5801.0
2020-12-16 10:50:00,104.03,104.18,103.85,103.85,8382.0,102.8645,103.0128,102.6865,102.6865,8382.0
2020-12-16 10:55:00,103.88,104.0,103.55,103.7,32516.0,102.7161,102.8348,102.3898,102.5382,32516.0
2020-12-16 11:00:00,103.71,103.92,103.61,103.85,11900.0,102.548,102.7557,102.4492,102.6865,11900.0
2020-12-16 11:05:00,103.84,103.92,103.84,103.85,10718.0,102.6766,102.7557,102.6766,102.6865,10718.0
2020-12-16 11:10:00,103.84,104.07,103.81,104.0,14915.0,102.6766,102.904,102.6469,102.8348,14915.0
2020-12-16 11:15:00,104.01,104.29,103.97,104.26,6421.0,102.8447,103.1215,102.8051,103.0919,6421.0
2020-12-16 11:20:00,104.22,104.61,104.1,104.47,20980.0,103.0523,103.438,102.9337,103.2995,20980.0
2020-12-16 11:25:00,104.42,104.54,104.32,104.45,5372.0,103.2501,103.3687,103.1512,103.2798,5372.0
2020-12-16 11:30:00,104.39,104.41,104.33,104.33,4213.0,103.2204,103.2402,103.1611,103.1611,4213.0
2020-12-16 11:35:00,104.39,104.44,104.14,104.28,6150.0,103.2204,103.2699,102.9732,103.1117,6150.0
2020-12-16 11:40:00,104.26,104.3,104.16,104.17,6322.0,103.0919,103.1314,102.993,103.0029,6322.0
2020-12-16 11:45:00,104.12,104.2,104.01,104.13,9505.0,102.9534,103.0326,102.8447,102.9633,9505.0
2020-12-16 11:50:00,104.09,104.09,103.87,103.94,3242.0,102.9238,102.9238,102.7063,102.7755,3242.0
2020-12-16 11:55:00,103.92,103.99,103.85,103.97,10232.0,102.7557,102.8249,102.6865,102.8051,10232.0
2020-12-16 12:00:00,103.97,103.99,103.89,103.92,10315.0,102.8051,102.8249,102.726,102.7557,10315.0
2020-12-16 12:05:00,103.93,104.02,103.87,103.87,7907.0,102.7656,102.8546,102.7063,102.7063,7907.0
2020-12-16 12:10:00,103.87,103.89,103.72,103.72,3759.0,102.7063,102.726,102.5579,102.5579,3759.0
2020-12-16 12:15:00,103.64,104.08,103.6,104.08,26128.0,102.4788,102.9139,102.4393,102.9139,26128.0
2020-12-16 12:20:00,104.03,104.11,103.93,103.94,11568.0,102.8645,102.9436,102.7656,102.7755,11568.0
2020-12-16 12:25:00,103.94,103.95,103.78,103.9,5300.0,102.7755,102.7854,102.6173,102.7359,5300.0
2020-12-16 12:30:00,103.92,104.15,103.92,104.09,8272.0,102.7557,102.9831,102.7557,102.9238,8272.0
2020-12-16 12:35:00,104.03,104.04,103.92,103.97,4842.0,102.8645,102.8743,102.7557,102.8051,4842.0
2020-12-16 12:40:00,103.95,104.01,103.88,103.91,4600.0,102.7854,102.8447,102.7161,102.7458,4600.0
2020-12-16 12:45:00,103.92,103.97,103.84,103.84,5058.0,102.7557,102.8051,102.6766,102.6766,5058.0
2020-12-16 12:50:00,103.79,103.88,103.77,103.86,5737.0,102.6271,102.7161,102.6074,102.6964,5737.0
2020-12-16 12:55:00,103.88,103.94,103.81,103.83,6544.0,102.7161,102.7755,102.6469,102.6667,6544.0
2020-12-16 13:00:00,103.84,103.91,103.79,103.79,6745.0,102.6766,102.7458,102.6271,102.6271,6745.0
2020-12-16 13:05:00,103.74,103.77,103.55,103.58,6998.0,102.5777,102.6074,102.3898,102.4195,6998.0
2020-12-16 13:10:00,103.55,103.57,103.51,103.55,12883.0,102.3898,102.4096,102.3503,102.3898,12883.0
2020-12-16 13:15:00,103.54,103.7,103.51,103.59,31990.0,102.3799,102.5382,102.3503,102.4294,31990.0
2020-12-16 13:20:00,103.55,103.58,103.51,103.52,11988.0,102.3898,102.4195,102.3503,102.3602,11988.0
2020-12-16 13:25:00,103.51,103.56,103.35,103.47,25407.0,102.3503,102.3997,102.1921,102.3107,25407.0
2020-12-16 13:30:00,103.47,103.52,103.43,103.5,6151.0,102.3107,102.3602,102.2712,102.3404,6151.0
2020-12-16 13:35:00,103.51,103.61,103.45,103.56,9769.0,102.3503,102.4492,102.291,102.3997,9769.0
2020-12-16 13:40:00,103.55,103.62,103.51,103.52,16691.0,102.3898,102.4591,102.3503,102.3602,16691.0
2020-12-16 13:45:00,103.5,103.75,103.47,103.52,81508.0,102.3404,102.5876,102.3107,102.3602,81508.0
2020-12-16 13:50:00,103.55,103.68,103.51,103.51,34787.0,102.3898,102.5184,102.3503,102.3503,34787.0
2020-12-16 13:55:00,103.52,103.75,103.5,103.69,15591.0,102.3602,102.5876,102.3404,102.5283,15591.0
2020-12-16 14:00:00,103.7,103.97,103.58,103.84,10671.0,102.5382,102.8051,102.4195,102.6766,10671.0
2020-12-16 14:05:00,103.76,103.82,103.52,103.64,38938.0,102.5975,102.6568,102.3602,102.4788,38938.0
2020-12-16 14:10:00,103.67,103.67,103.44,103.54,19713.0,102.5085,102.5085,102.2811,102.3799,19713.0
2020-12-16 14:15:00,103.55,103.66,103.3,103.38,15862.0,102.3898,102.4986,102.1426,102.2217,15862.0
2020-12-16 14:20:00,103.36,103.64,103.35,103.59,18290.0,102.202,102.4788,102.1921,102.4294,18290.0
2020-12-16 14:25:00,103.63,103.88,103.58,103.86,9353.0,102.4689,102.7161,102.4195,102.6964,9353.0
2020-12-16 14:30:00,103.84,104.1,103.79,104.08,10051.0,102.6766,102.9337,102.6271,102.9139,10051.0
2020-12-16 14:35:00,104.08,104.46,104.07,104.46,5945.0,102.9139,103.2896,102.904,103.2896,5945.0
2020-12-16 14:40:00,104.42,104.61,104.36,104.6,12922.0,103.2501,103.438,103.1908,103.4281,12922.0
2020-12-16 14:45:00,104.54,104.67,104.5,104.6,7598.0,103.3687,103.4973,103.3292,103.4281,7598.0
2020-12-16 14:50:00,104.63,104.66,104.53,104.53,11650.0,103.4577,103.4874,103.3589,103.3589,11650.0
2020-12-16 14:55:00,104.54,104.66,104.5,104.61,9092.0,103.3687,103.4874,103.3292,103.438,9092.0
2020-12-16 15:00:00,104.57,104.73,104.5,104.61,14100.0,103.3984,103.5566,103.3292,103.438,14100.0
2020-12-16 15:05:00,104.61,104.63,104.5,104.58,12711.0,103.438,103.4577,103.3292,103.4083,12711.0
2020-12-16 15:10:00,104.59,104.59,104.45,104.45,18659.0,103.4182,103.4182,103.2798,103.2798,18659.0
2020-12-16 15:15:00,104.43,104.64,104.35,104.64,15357.0,103.26,103.4676,103.1809,103.4676,15357.0
2020-12-16 15:20:00,104.64,104.83,104.62,104.76,10130.0,103.4676,103.6555,103.4478,103.5863,10130.0
2020-12-16 15:25:00,104.75,104.75,104.5,104.53,7286.0,103.5764,103.5764,103.3292,103.3589,7286.0
2020-12-16 15:30:00,104.51,104.74,104.5,104.63,15862.0,103.3391,103.5665,103.3292,103.4577,15862.0
2020-12-16 15:35:00,104.64,104.64,104.39,104.55,15816.0,103.4676,103.4676,103.2204,103.3786,15816.0
2020-12-16 15:40:00,104.57,104.67,104.52,104.54,17233.0,103.3984,103.4973,103.349,103.3687,17233.0
2020-12-16 15:45:00,104.56,104.61,104.4,104.52,14515.0,103.3885,103.438,103.2303,103.349,14515.0
2020-12-16 15:50:00,104.42,104.46,104.32,104.42,26508.0,103.2501,103.2896,103.1512,103.2501,26508.0
2020-12-16 15:55:00,104.42,104.55,104.32,104.36,87570.0,103.2501,103.3786,103.1512,103.1908,87570.0
2020-12-17 09:30:00,105.04,105.29,104.03,104.05,40305.0,103.8631,104.1103,102.8645,102.8842,40305.0
2020-12-17 09:35:00,104.03,104.27,103.75,104.2,17947.0,102.8645,103.1018,102.5876,103.0326,17947.0
2020-12-17 09:40:00,104.2,104.61,104.04,104.49,17323.0,103.0326,103.438,102.8743,103.3193,17323.0
2020-12-17 09:45:00,104.32,104.5,103.77,104.17,20804.0,103.1512,103.3292,102.6074,103.0029,20804.0
2020-12-17 09:50:00,104.06,104.36,103.96,104.19,13841.0,102.8941,103.1908,102.7952,103.0227,13841.0
2020-12-17 09:55:00,104.21,104.36,104.03,104.03,13076.0,103.0424,103.1908,102.8645,102.8645,13076.0
2020-12-17 10:00:00,104.1,104.19,103.94,103.94,10349.0,102.9337,103.0227,102.7755,102.7755,10349.0
2020-12-17 10:05:00,103.89,104.17,103.7,104.17,10412.0,102.726,103.0029,102.5382,103.0029,10412.0
2020-12-17 10:10:00,104.1,104.44,104.1,104.44,8565.0,102.9337,103.2699,102.9337,103.2699,8565.0
2020-12-17 10:15:00,104.43,104.49,104.12,104.38,7770.0,103.26,103.3193,102.9534,103.2105,7770.0
2020-12-17 10:20:00,104.41,104.49,104.23,104.32,8801.0,103.2402,103.3193,103.0622,103.1512,8801.0
2020-12-17 10:25:00,104.37,104.67,104.22,104.28,8242.0,103.2006,103.4973,103.0523,103.1117,8242.0
2020-12-17 10:30:00,104.31,104.66,104.22,104.57,23983.0,103.1413,103.4874,103.0523,103.3984,23983.0
2020-12-17 10:35:00,104.55,104.63,104.31,104.32,31071.0,103.3786,103.4577,103.1413,103.1512,31071.0
2020-12-17 10:40:00,104.33,104.39,103.55,103.65,25209.0,103.1611,103.2204,102.3898,102.4887,25209.0
2020-12-17 10:45:00,103.63,104.08,103.61,104.06,12763.0,102.4689,102.9139,102.4492,102.8941,12763.0
2020-12-17 10:50:00,104.03,104.11,103.71,103.72,20165.0,102.8645,102.9436,102.548,102.5579,20165.0
2020-12-17 10:55:00,103.78,103.91,103.64,103.89,8142.0,102.6173,102.7458,102.4788,102.726,8142.0
2020-12-17 11:00:00,103.88,104.22,103.82,104.08,12194.0,102.7161,103.0523,102.6568,102.9139,12194.0
2020-12-17 11:05:00,104.11,104.43,104.1,104.41,20434.0,102.9436,103.26,102.9337,103.2402,20434.0
2020-12-17 11:10:00,104.36,104.79,104.36,104.69,20570.0,103.1908,103.6159,103.1908,103.5171,20570.0
2020-12-17 11:15:00,104.67,104.95,104.63,104.95,12340.0,103.4973,103.7742,103.4577,103.7742,12340.0
2020-12-17 11:20:00,104.91,105.0,104.71,104.9,12369.0,103.7346,103.8236,103.5368,103.7247,12369.0
2020-12-17 11:25:00,104.86,105.1,104.86,105.08,15434.0,103.6852,103.9225,103.6852,103.9027,15434.0
2020-12-17 11:30:00,105.1,105.1,104.74,104.91,8788.0,103.9225,103.9225,103.5665,103.7346,8788.0
2020-12-17 11:35:00,104.9,104.95,104.78,104.78,7401.0,103.7247,103.7742,103.6061,103.6061,7401.0
2020-12-17 11:40:00,104.82,104.94,104.82,104.84,3036.0,103.6456,103.7643,103.6456,103.6654,3036.0
2020-12-17 11:45:00,104.81,104.81,104.6,104.64,7799.0,103.6357,103.6357,103.4281,103.4676,7799.0
2020-12-17 11:50:00,104.6,104.6,104.31,104.41,9103.0,103.4281,103.4281,103.1413,103.2402,9103.0
2020-12-17 11:55:00,104.31,104.54,104.31,104.54,6633.0,103.1413,103.3687,103.1413,103.3687,6633.0
2020-12-17 12:00:00,104.6,104.6,104.44,104.44,10493.0,103.4281,103.4281,103.2699,103.2699,10493.0
2020-12-17 12:05:00,104.43,104.47,104.35,104.41,7016.0,103.26,103.2995,103.1809,103.2402,7016.0
2020-12-17 12:10:00,104.43,104.56,104.43,104.53,16752.0,103.26,103.3885,103.26,103.3589,16752.0
2020-12-17 12:15:00,104.45,104.54,104.4,104.45,5831.0,103.2798,103.3687,103.2303,103.2798,5831.0
2020-12-17 12:20:00,104.45,104.61,104.42,104.53,8225.0,103.2798,103.438,103.2501,103.3589,8225.0
2020-12-17 12:25:00,104.51,104.56,104.46,104.55,5612.0,103.3391,103.3885,103.2896,103.3786,5612.0
2020-12-17 12:30:00,104.54,104.54,104.33,104.52,5652.0,103.3687,103.3687,103.1611,103.349,5652.0
2020-12-17 12:35:00,104.47,104.52,104.36,104.42,5228.0,103.2995,103.349,103.1908,103.2501,5228.0
2020-12-17 12:40:00,104.43,104.49,104.38,104.41,5995.0,103.26,103.3193,103.2105,103.2402,5995.0
2020-12-17 12:45:00,104.43,104.43,104.3,104.36,8980.0,103.26,103.26,103.1314,103.1908,8980.0
2020-12-17 12:50:00,104.36,104.37,104.25,104.33,7109.0,103.1908,103.2006,103.082,103.1611,7109.0
2020-12-17 12:55:00,104.37,104.38,104.27,104.3,10396.0,103.2006,103.2105,103.1018,103.1314,10396.0
2020-12-17 13:00:00,104.29,104.3,104.17,104.23,5650.0,103.1215,103.1314,103.0029,103.0622,5650.0
2020-12-17 13:05:00,104.19,104.49,104.19,104.47,5775.0,103.0227,103.3193,103.0227,103.2995,5775.0
2020-12-17 13:10:00,104.47,104.64,104.47,104.56,5081.0,103.2995,103.4676,103.2995,103.3885,5081.0
2020-12-17 13:15:00,104.59,104.97,104.57,104.94,14385.0,103.4182,103.7939,103.3984,103.7643,14385.0
2020-12-17 13:20:00,104.97,105.08,104.94,104.98,16303.0,103.7939,103.9027,103.7643,103.8038,16303.0
2020-12-17 13:25:00,104.94,105.08,104.93,105.01,17196.0,103.7643,103.9027,103.7544,103.8335,17196.0
2020-12-17 13:30:00,105.02,105.18,105.02,105.17,9453.0,103.8434,104.0016,103.8434,103.9917,9453.0
2020-12-17 13:35:00,105.16,105.24,105.05,105.08,9991.0,103.9818,104.0609,103.873,103.9027,9991.0
2020-12-17 13:40:00,105.11,105.12,104.93,104.97,11730.0,103.9324,103.9422,103.7544,103.7939,11730.0
2020-12-17 13:45:00,104.97,104.97,104.85,104.91,4946.0,103.7939,103.7939,103.6753,103.7346,4946.0
2020-12-17 13:50:00,104.88,104.93,104.78,104.82,8406.0,103.7049,103.7544,103.6061,103.6456,8406.0
2020-12-17 13:55:00,104.81,104.86,104.72,104.81,7288.0,103.6357,103.6852,103.5467,103.6357,7288.0
2020-12-17 14:00:00,104.77,104.85,104.65,104.85,7208.0,103.5962,103.6753,103.4775,103.6753,7208.0
2020-12-17 14:05:00,104.85,104.91,104.79,104.84,3670.0,103.6753,103.7346,103.6159,103.6654,3670.0
2020-12-17 14:10:00,104.86,104.89,104.76,104.77,8360.0,103.6852,103.7148,103.5863,103.5962,8360.0
2020-12-17 14:15:00,104.78,104.95,104.78,104.95,14652.0,103.6061,103.7742,103.6061,103.7742,14652.0
2020-12-17 14:20:00,104.95,105.23,104.95,105.19,8787.0,103.7742,104.051,103.7742,104.0115,8787.0
2020-12-17 14:25:00,105.23,105.28,105.16,105.16,14259.0,104.051,104.1005,103.9818,103.9818,14259.0
2020-12-17 14:30:00,105.16,105.27,105.14,105.19,6701.0,103.9818,104.0906,103.962,104.0115,6701.0
2020-12-17 14:35:00,105.14,105.35,105.12,105.2,8268.0,103.962,104.1697,103.9422,104.0213,8268.0
2020-12-17 14:40:00,105.18,105.18,104.99,105.11,6596.0,104.0016,104.0016,103.8137,103.9324,6596.0
2020-12-17 14:45:00,105.13,105.13,104.94,104.94,11552.0,103.9521,103.9521,103.7643,103.7643,11552.0
2020-12-17 14:50:00,105.0,105.03,104.85,104.9,10347.0,103.8236,103.8533,103.6753,103.7247,10347.0
2020-12-17 14:55:00,104.87,104.99,104.86,104.93,8121.0,103.695,103.8137,103.6852,103.7544,8121.0
2020-12-17 15:00:00,104.92,105.02,104.87,105.0,6010.0,103.7445,103.8434,103.695,103.8236,6010.0
2020-12-17 15:05:00,104.96,105.0,104.8,104.9,6786.0,103.784,103.8236,103.6258,103.7247,6786.0
2020-12-17 15:10:00,104.91,104.94,104.75,104.79,9277.0,103.7346,103.7643,103.5764,103.6159,9277.0
2020-12-17 15:15:00,104.8,104.86,104.69,104.73,21963.0,103.6258,103.6852,103.5171,103.5566,21963.0
2020-12-17 15:20:00,104.76,104.95,104.74,104.95,12476.0,103.5863,103.7742,103.5665,103.7742,12476.0
2020-12-17 15:25:00,104.96,105.02,104.88,104.89,10706.0,103.784,103.8434,103.7049,103.7148,10706.0
2020-12-17 15:30:00,104.88,104.88,104.73,104.75,16418.0,103.7049,103.7049,103.5566,103.5764,16418.0
2020-12-17 15:35:00,104.75,105.1,104.71,105.04,12788.0,103.5764,103.9225,103.5368,103.8631,12788.0
2020-12-17 15:40:00,105.04,105.04,104.84,104.85,24846.0,103.8631,103.8631,103.6654,103.6753,24846.0
2020-12-17 15:45:00,104.85,104.88,104.67,104.67,27543.0,103.6753,103.7049,103.4973,103.4973,27543.0
2020-12-17 15:50:00,104.67,104.84,104.66,104.74,42751.0,103.4973,103.6654,103.4874,103.5665,42751.0
2020-12-17 15:55:00,104.74,104.76,104.58,104.67,116645.0,103.5665,103.5863,103.4083,103.4973,116645.0
2020-12-18 09:30:00,105.01,105.41,104.56,105.2,253478.0,103.8335,104.229,103.3885,104.0213,253478.0
2020-12-18 09:35:00,105.35,105.36,104.68,104.69,14953.0,104.1697,104.1796,103.5072,103.5171,14953.0
2020-12-18 09:40:00,104.58,105.66,104.46,105.22,15638.0,103.4083,104.4762,103.2896,104.0411,15638.0
2020-12-18 09:45:00,105.22,105.65,105.11,105.55,19569.0,104.0411,104.4663,103.9324,104.3674,19569.0
2020-12-18 09:50:00,105.53,105.76,104.95,105.26,31227.0,104.3477,104.5751,103.7742,104.0807,31227.0
2020-12-18 09:55:00,105.15,105.64,105.15,105.41,13134.0,103.9719,104.4564,103.9719,104.229,13134.0
2020-12-18 10:00:00,105.41,105.54,105.15,105.4,9763.0,104.229,104.3575,103.9719,104.2191,9763.0
2020-12-18 10:05:00,105.44,106.08,105.44,106.06,10891.0,104.2587,104.8915,104.2587,104.8717,10891.0
2020-12-18 10:10:00,106.04,106.67,106.03,106.47,44563.0,104.8519,105.4749,104.842,105.2771,44563.0
2020-12-18 10:15:00,106.54,106.61,106.34,106.44,14899.0,105.3463,105.4156,105.1486,105.2475,14899.0
2020-12-18 10:20:00,106.38,106.49,106.21,106.49,24780.0,105.1881,105.2969,105.02,105.2969,24780.0
2020-12-18 10:25:00,106.5,106.59,106.13,106.31,40752.0,105.3068,105.3958,104.9409,105.1189,40752.0
2020-12-18 10:30:00,106.32,106.45,106.2,106.34,7968.0,105.1288,105.2573,105.0101,105.1486,7968.0
2020-12-18 10:35:00,106.28,106.39,106.2,106.31,16540.0,105.0892,105.198,105.0101,105.1189,16540.0
2020-12-18 10:40:00,106.28,106.67,106.28,106.64,9050.0,105.0892,105.4749,105.0892,105.4452,9050.0
2020-12-18 10:45:00,106.65,106.69,106.3,106.33,14615.0,105.4551,105.4947,105.109,105.1387,14615.0
2020-12-18 10:50:00,106.34,106.34,106.07,106.12,5913.0,105.1486,105.1486,104.8816,104.931,5913.0
2020-12-18 10:55:00,106.11,106.4,106.11,106.28,9178.0,104.9212,105.2079,104.9212,105.0892,9178.0
2020-12-18 11:00:00,106.29,106.46,106.29,106.42,9443.0,105.0991,105.2672,105.0991,105.2277,9443.0
2020-12-18 11:05:00,106.42,106.51,106.32,106.47,8207.0,105.2277,105.3167,105.1288,105.2771,8207.0
2020-12-18 11:10:00,106.47,106.59,106.16,106.2,22266.0,105.2771,105.3958,104.9706,105.0101,22266.0
2020-12-18 11:15:00,106.16,106.21,105.88,106.06,30259.0,104.9706,105.02,104.6937,104.8717,30259.0
2020-12-18 11:20:00,106.06,106.25,105.94,106.25,38094.0,104.8717,105.0596,104.7531,105.0596,38094.0
2020-12-18 11:25:00,106.27,106.27,106.12,106.16,19249.0,105.0794,105.0794,104.931,104.9706,19249.0
2020-12-18 11:30:00,106.18,106.22,105.88,105.92,15829.0,104.9904,105.0299,104.6937,104.7333,15829.0
2020-12-18 11:35:00,105.98,105.98,105.81,105.9,7225.0,104.7926,104.7926,104.6245,104.7135,7225.0
2020-12-18 11:40:00,105.93,106.0,105.85,105.99,6774.0,104.7432,104.8124,104.6641,104.8025,6774.0
2020-12-18 11:45:00,105.96,106.02,105.82,105.91,12434.0,104.7728,104.8322,104.6344,104.7234,12434.0
2020-12-18 11:50:00,105.9,105.9,105.76,105.76,20180.0,104.7135,104.7135,104.5751,104.5751,20180.0
2020-12-18 11:55:00,105.8,105.83,105.74,105.8,19691.0,104.6146,104.6443,104.5553,104.6146,19691.0
2020-12-18 12:00:00,105.81,106.27,105.8,106.26,10240.0,104.6245,105.0794,104.6146,105.0695,10240.0
2020-12-18 12:05:00,106.27,106.33,106.08,106.08,8090.0,105.0794,105.1387,104.8915,104.8915,8090.0
2020-12-18 12:10:00,106.15,106.3,106.11,106.27,12634.0,104.9607,105.109,104.9212,105.0794,12634.0
2020-12-18 12:15:00,106.31,106.66,106.31,106.66,26118.0,105.1189,105.465,105.1189,105.465,26118.0
2020-12-18 12:20:00,106.66,106.69,106.47,106.47,16524.0,105.465,105.4947,105.2771,105.2771,16524.0
2020-12-18 12:25:00,106.51,106.54,106.39,106.54,8839.0,105.3167,105.3463,105.198,105.3463,8839.0
2020-12-18 12:30:00,106.5,106.75,106.5,106.72,10433.0,105.3068,105.554,105.3068,105.5243,10433.0
2020-12-18 12:35:00,106.75,106.76,106.66,106.75,7511.0,105.554,105.5639,105.465,105.554,7511.0
2020-12-18 12:40:00,106.74,106.92,106.66,106.91,11215.0,105.5441,105.7221,105.465,105.7122,11215.0
2020-12-18 12:45:00,106.9,106.9,106.53,106.63,17564.0,105.7023,105.7023,105.3364,105.4353,17564.0
2020-12-18 12:50:00,106.67,106.7,106.52,106.53,5487.0,105.4749,105.5045,105.3266,105.3364,5487.0
2020-12-18 12:55:00,106.5,106.65,106.47,106.48,21191.0,105.3068,105.4551,105.2771,105.287,21191.0
2020-12-18 13:00:00,106.5,106.5,106.32,106.45,10805.0,105.3068,105.3068,105.1288,105.2573,10805.0
2020-12-18 13:05:00,106.43,106.49,106.37,106.37,4228.0,105.2376,105.2969,105.1782,105.1782,4228.0
2020-12-18 13:10:00,106.39,106.45,106.35,106.42,7361.0,105.198,105.2573,105.1585,105.2277,7361.0
2020-12-18 13:15:00,106.42,106.42,106.14,106.14,4401.0,105.2277,105.2277,104.9508,104.9508,4401.0
2020-12-18 13:20:00,106.15,106.24,106.11,106.15,5125.0,104.9607,105.0497,104.9212,104.9607,5125.0
2020-12-18 13:25:00,106.11,106.29,106.07,106.21,10504.0,104.9212,105.0991,104.8816,105.02,10504.0
2020-12-18 13:30:00,106.21,106.33,106.16,106.31,7010.0,105.02,105.1387,104.9706,105.1189,7010.0
2020-12-18 13:35:00,106.31,106.38,106.13,106.17,7126.0,105.1189,105.1881,104.9409,104.9805,7126.0
2020-12-18 13:40:00,106.15,106.32,106.15,106.32,9225.0,104.9607,105.1288,104.9607,105.1288,9225.0
2020-12-18 13:45:00,106.32,106.32,106.22,106.31,8742.0,105.1288,105.1288,105.0299,105.1189,8742.0
2020-12-18 13:50:00,106.32,106.32,106.18,106.23,5093.0,105.1288,105.1288,104.9904,105.0398,5093.0
2020-12-18 13:55:00,106.23,106.24,106.14,106.16,5943.0,105.0398,105.0497,104.9508,104.9706,5943.0
2020-12-18 14:00:00,106.11,106.15,105.85,105.9,7891.0,104.9212,104.9607,104.6641,104.7135,7891.0
2020-12-18 14:05:00,105.92,106.02,105.84,105.94,31411.0,104.7333,104.8322,104.6542,104.7531,31411.0
2020-12-18 14:10:00,105.95,105.95,105.84,105.84,11270.0,104.7629,104.7629,104.6542,104.6542,11270.0
2020-12-18 14:15:00,105.83,105.92,105.78,105.87,28947.0,104.6443,104.7333,104.5949,104.6838,28947.0
2020-12-18 14:20:00,105.84,105.93,105.8,105.86,15936.0,104.6542,104.7432,104.6146,104.674,15936.0
2020-12-18 14:25:00,105.89,106.0,105.81,106.0,50032.0,104.7036,104.8124,104.6245,104.8124,50032.0
2020-12-18 14:30:00,106.0,106.04,105.68,105.68,16724.0,104.8124,104.8519,104.496,104.496,16724.0
2020-12-18 14:35:00,105.63,105.7,105.56,105.64,31622.0,104.4465,104.5157,104.3773,104.4564,31622.0
2020-12-18 14:40:00,105.61,105.71,105.61,105.61,24850.0,104.4268,104.5256,104.4268,104.4268,24850.0
2020-12-18 14:45:00,105.62,105.73,105.53,105.73,18242.0,104.4366,104.5454,104.3477,104.5454,18242.0
2020-12-18 14:50:00,105.73,105.74,105.58,105.67,14913.0,104.5454,104.5553,104.3971,104.4861,14913.0
2020-12-18 14:55:00,105.7,105.72,105.28,105.44,16616.0,104.5157,104.5355,104.1005,104.2587,16616.0
2020-12-18 15:00:00,105.44,105.47,105.28,105.34,13318.0,104.2587,104.2883,104.1005,104.1598,13318.0
2020-12-18 15:05:00,105.38,105.46,105.37,105.37,29282.0,104.1993,104.2784,104.1894,104.1894,29282.0
2020-12-18 15:10:00,105.38,105.42,105.25,105.28,25795.0,104.1993,104.2389,104.0708,104.1005,25795.0
2020-12-18 15:15:00,105.26,105.34,105.13,105.16,23199.0,104.0807,104.1598,103.9521,103.9818,23199.0
2020-12-18 15:20:00,105.14,105.18,104.86,104.96,17892.0,103.962,104.0016,103.6852,103.784,17892.0
2020-12-18 15:25:00,104.95,104.99,104.8,104.84,17799.0,103.7742,103.8137,103.6258,103.6654,17799.0
2020-12-18 15:30:00,104.84,104.85,104.69,104.69,31892.0,103.6654,103.6753,103.5171,103.5171,31892.0
2020-12-18 15:35:00,104.73,104.73,104.59,104.59,55676.0,103.5566,103.5566,103.4182,103.4182,55676.0
2020-12-18 15:40:00,104.59,104.89,104.58,104.89,25899.0,103.4182,103.7148,103.4083,103.7148,25899.0
2020-12-18 15:45:00,104.9,105.44,104.83,104.86,64121.0,103.7247,104.2587,103.6555,103.6852,64121.0
2020-12-18 15:50:00,104.96,105.37,104.93,105.04,89018.0,103.784,104.1894,103.7544,103.8631,89018.0
2020-12-18 15:55:00,105.0,105.15,104.42,104.61,385359.0,103.8236,103.9719,103.2501,103.438,385359.0
2020-12-21 09:30:00,101.95,103.28,101.33,103.05,177167.0,100.8078,102.1229,100.1947,101.8954,177167.0
2020-12-21 09:35:00,102.91,103.72,102.63,103.72,27852.0,101.757,102.5579,101.4801,102.5579,27852.0
2020-12-21 09:40:00,103.72,104.6,103.72,104.12,56942.0,102.5579,103.4281,102.5579,102.9534,56942.0
2020-12-21 09:45:00,104.2,104.3,103.31,103.71,32372.0,103.0326,103.1314,102.1525,102.548,32372.0
2020-12-21 09:50:00,103.87,103.87,103.24,103.29,6200.0,102.7063,102.7063,102.0833,102.1327,6200.0
2020-12-21 09:55:00,103.19,103.37,102.85,103.15,10388.0,102.0339,102.2119,101.6977,101.9943,10388.0
2020-12-21 10:00:00,103.13,103.14,102.0,102.15,32079.0,101.9745,101.9844,100.8572,101.0055,32079.0
2020-12-21 10:05:00,102.23,102.24,101.66,102.06,30770.0,101.0846,101.0945,100.521,100.9165,30770.0
2020-12-21 10:10:00,101.95,102.27,101.85,102.1,34513.0,100.8078,101.1242,100.7089,100.9561,34513.0
2020-12-21 10:15:00,102.08,102.43,101.95,102.02,44719.0,100.9363,101.2824,100.8078,100.877,44719.0
2020-12-21 10:20:00,102.01,102.46,101.96,102.4,26034.0,100.8671,101.312,100.8176,101.2527,26034.0
2020-12-21 10:25:00,102.43,102.69,102.16,102.61,13687.0,101.2824,101.5395,101.0154,101.4604,13687.0
2020-12-21 10:30:00,102.51,102.81,102.37,102.7,15882.0,101.3615,101.6581,101.2231,101.5494,15882.0
2020-12-21 10:35:00,102.73,103.13,102.63,103.13,22299.0,101.579,101.9745,101.4801,101.9745,22299.0
2020-12-21 10:40:00,103.19,103.6,103.1,103.6,30909.0,102.0339,102.4393,101.9449,102.4393,30909.0
2020-12-21 10:45:00,103.56,103.62,102.95,103.08,22166.0,102.3997,102.4591,101.7966,101.9251,22166.0
2020-12-21 10:50:00,103.1,103.16,102.92,102.93,18092.0,101.9449,102.0042,101.7669,101.7768,18092.0
2020-12-21 10:55:00,102.95,103.21,102.86,102.93,9374.0,101.7966,102.0536,101.7076,101.7768,9374.0
2020-12-21 11:00:00,102.95,103.14,102.86,103.09,21917.0,101.7966,101.9844,101.7076,101.935,21917.0
2020-12-21 11:05:00,103.14,103.17,102.93,103.03,13022.0,101.9844,102.0141,101.7768,101.8757,13022.0
2020-12-21 11:10:00,102.98,103.13,102.93,103.13,7388.0,101.8262,101.9745,101.7768,101.9745,7388.0
2020-12-21 11:15:00,103.13,103.14,102.8,103.0,14585.0,101.9745,101.9844,101.6482,101.846,14585.0
2020-12-21 11:20:00,102.97,103.22,102.97,103.2,8419.0,101.8163,102.0635,101.8163,102.0438,8419.0
2020-12-21 11:25:00,103.22,103.22,103.02,103.12,12490.0,102.0635,102.0635,101.8658,101.9647,12490.0
2020-12-21 11:30:00,103.12,103.41,103.11,103.2,12817.0,101.9647,102.2514,101.9548,102.0438,12817.0
2020-12-21 11:35:00,103.27,103.59,103.26,103.59,32699.0,102.113,102.4294,102.1031,102.4294,32699.0
2020-12-21 11:40:00,103.67,103.69,103.55,103.69,9693.0,102.5085,102.5283,102.3898,102.5283,9693.0
2020-12-21 11:45:00,103.69,104.16,103.67,104.16,23976.0,102.5283,102.993,102.5085,102.993,23976.0
2020-12-21 11:50:00,104.18,104.2,103.79,103.84,13966.0,103.0128,103.0326,102.6271,102.6766,13966.0
2020-12-21 11:55:00,103.83,103.89,103.66,103.72,4987.0,102.6667,102.726,102.4986,102.5579,4987.0
2020-12-21 12:00:00,103.75,103.96,103.75,103.94,7996.0,102.5876,102.7952,102.5876,102.7755,7996.0
2020-12-21 12:05:00,103.9,103.95,103.65,103.65,5581.0,102.7359,102.7854,102.4887,102.4887,5581.0
2020-12-21 12:10:00,103.8,103.83,103.7,103.75,6884.0,102.637,102.6667,102.5382,102.5876,6884.0
2020-12-21 12:15:00,103.79,103.91,103.76,103.76,4966.0,102.6271,102.7458,102.5975,102.5975,4966.0
2020-12-21 12:20:00,103.78,104.1,103.74,104.07,8944.0,102.6173,102.9337,102.5777,102.904,8944.0
2020-12-21 12:25:00,104.08,104.27,103.87,104.05,17169.0,102.9139,103.1018,102.7063,102.8842,17169.0
2020-12-21 12:30:00,104.09,104.25,103.98,104.21,13577.0,102.9238,103.082,102.815,103.0424,13577.0
2020-12-21 12:35:00,104.18,104.49,104.18,104.45,13326.0,103.0128,103.3193,103.0128,103.2798,13326.0
2020-12-21 12:40:00,104.43,104.55,104.38,104.45,33335.0,103.26,103.3786,103.2105,103.2798,33335.0
2020-12-21 12:45:00,104.43,104.59,104.27,104.57,17806.0,103.26,103.4182,103.1018,103.3984,17806.0
2020-12-21 12:50:00,104.6,104.76,104.53,104.59,23126.0,103.4281,103.5863,103.3589,103.4182,23126.0
2020-12-21 12:55:00,104.64,104.69,104.45,104.52,7990.0,103.4676,103.5171,103.2798,103.349,7990.0
2020-12-21 13:00:00,104.52,104.67,104.48,104.62,9052.0,103.349,103.4973,103.3094,103.4478,9052.0
2020-12-21 13:05:00,104.57,104.68,104.44,104.59,12192.0,103.3984,103.5072,103.2699,103.4182,12192.0
2020-12-21 13:10:00,104.53,104.7,104.45,104.7,7952.0,103.3589,103.527,103.2798,103.527,7952.0
2020-12-21 13:15:00,104.68,104.7,104.59,104.67,5705.0,103.5072,103.527,103.4182,103.4973,5705.0
2020-12-21 13:20:00,104.65,104.67,104.49,104.51,9333.0,103.4775,103.4973,103.3193,103.3391,9333.0
2020-12-21 13:25:00,104.51,104.53,104.36,104.53,6550.0,103.3391,103.3589,103.1908,103.3589,6550.0
2020-12-21 13:30:00,104.56,104.72,104.56,104.6,5002.0,103.3885,103.5467,103.3885,103.4281,5002.0
2020-12-21 13:35:00,104.6,104.62,104.39,104.47,7194.0,103.4281,103.4478,103.2204,103.2995,7194.0
2020-12-21 13:40:00,104.47,104.64,104.47,104.53,6175.0,103.2995,103.4676,103.2995,103.3589,6175.0
2020-12-21 13:45:00,104.5,104.53,104.34,104.43,4632.0,103.3292,103.3589,103.171,103.26,4632.0
2020-12-21 13:50:00,104.43,104.55,104.39,104.55,5092.0,103.26,103.3786,103.2204,103.3786,5092.0
2020-12-21 13:55:00,104.61,104.61,104.35,104.37,6991.0,103.438,103.438,103.1809,103.2006,6991.0
2020-12-21 14:00:00,104.39,104.41,104.3,104.34,7775.0,103.2204,103.2402,103.1314,103.171,7775.0
2020-12-21 14:05:00,104.36,104.52,104.34,104.49,8285.0,103.1908,103.349,103.171,103.3193,8285.0
2020-12-21 14:10:00,104.48,104.76,104.43,104.72,8011.0,103.3094,103.5863,103.26,103.5467,8011.0
2020-12-21 14:15:00,104.71,104.74,104.54,104.63,9332.0,103.5368,103.5665,103.3687,103.4577,9332.0
2020-12-21 14:20:00,104.63,104.74,104.53,104.73,7284.0,103.4577,103.5665,103.3589,103.5566,7284.0
2020-12-21 14:25:00,104.73,104.86,104.65,104.71,8042.0,103.5566,103.6852,103.4775,103.5368,8042.0
2020-12-21 14:30:00,104.68,104.77,104.62,104.66,9215.0,103.5072,103.5962,103.4478,103.4874,9215.0
2020-12-21 14:35:00,104.72,104.77,104.58,104.6,7056.0,103.5467,103.5962,103.4083,103.4281,7056.0
2020-12-21 14:40:00,104.59,104.62,104.5,104.61,6599.0,103.4182,103.4478,103.3292,103.438,6599.0
2020-12-21 14:45:00,104.62,104.63,104.43,104.46,16169.0,103.4478,103.4577,103.26,103.2896,16169.0
2020-12-21 14:50:00,104.47,104.53,104.44,104.5,9008.0,103.2995,103.3589,103.2699,103.3292,9008.0
2020-12-21 14:55:00,104.52,104.58,104.27,104.29,5209.0,103.349,103.4083,103.1018,103.1215,5209.0
2020-12-21 15:00:00,104.34,104.38,104.21,104.31,6958.0,103.171,103.2105,103.0424,103.1413,6958.0
2020-12-21 15:05:00,104.28,104.28,103.9,103.9,12352.0,103.1117,103.1117,102.7359,102.7359,12352.0
2020-12-21 15:10:00,103.85,103.96,103.73,103.96,20457.0,102.6865,102.7952,102.5678,102.7952,20457.0
2020-12-21 15:15:00,103.93,104.09,103.89,104.09,19704.0,102.7656,102.9238,102.726,102.9238,19704.0
2020-12-21 15:20:00,104.09,104.14,103.9,103.99,14595.0,102.9238,102.9732,102.7359,102.8249,14595.0
2020-12-21 15:25:00,103.98,104.19,103.95,104.11,14938.0,102.815,103.0227,102.7854,102.9436,14938.0
2020-12-21 15:30:00,104.08,104.08,103.74,103.87,15353.0,102.9139,102.9139,102.5777,102.7063,15353.0
2020-12-21 15:35:00,103.87,103.94,103.66,103.94,15681.0,102.7063,102.7755,102.4986,102.7755,15681.0
2020-12-21 15:40:00,103.94,104.0,103.71,103.74,17568.0,102.7755,102.8348,102.548,102.5777,17568.0
2020-12-21 15:45:00,103.71,103.81,103.66,103.76,25452.0,102.548,102.6469,102.4986,102.5975,25452.0
2020-12-21 15:50:00,103.74,103.87,103.6,103.87,45347.0,102.5777,102.7063,102.4393,102.7063,45347.0
2020-12-21 15:55:00,103.87,104.09,103.63,103.94,111180.0,102.7063,102.9238,102.4689,102.7755,111180.0
2020-12-22 09:30:00,104.04,104.56,103.86,104.44,39707.0,102.8743,103.3885,102.6964,103.2699,39707.0
2020-12-22 09:35:00,104.33,104.45,103.8,104.05,31146.0,103.1611,103.2798,102.637,102.8842,31146.0
2020-12-22 09:40:00,103.99,104.02,103.7,103.95,98895.0,102.8249,102.8546,102.5382,102.7854,98895.0
2020-12-22 09:45:00,103.75,103.84,103.58,103.78,18563.0,102.5876,102.6766,102.4195,102.6173,18563.0
2020-12-22 09:50:00,103.7,103.7,103.09,103.1,21259.0,102.5382,102.5382,101.935,101.9449,21259.0
2020-12-22 09:55:00,103.16,103.2,102.67,102.74,17574.0,102.0042,102.0438,101.5197,101.5889,17574.0
2020-12-22 10:00:00,102.82,103.26,102.65,102.98,61895.0,101.668,102.1031,101.4999,101.8262,61895.0
2020-12-22 10:05:00,103.02,103.52,103.01,103.48,7370.0,101.8658,102.3602,101.8559,102.3206,7370.0
2020-12-22 10:10:00,103.53,103.54,102.95,103.09,7917.0,102.3701,102.3799,101.7966,101.935,7917.0
2020-12-22 10:15:00,103.01,103.15,102.94,103.03,15490.0,101.8559,101.9943,101.7867,101.8757,15490.0
2020-12-22 10:20:00,103.02,103.45,103.02,103.43,10975.0,101.8658,102.291,101.8658,102.2712,10975.0
2020-12-22 10:25:00,103.47,104.09,103.46,104.06,26297.0,102.3107,102.9238,102.3008,102.8941,26297.0
2020-12-22 10:30:00,104.04,104.18,103.95,104.05,22036.0,102.8743,103.0128,102.7854,102.8842,22036.0
2020-12-22 10:35:00,104.06,104.11,103.95,104.0,27304.0,102.8941,102.9436,102.7854,102.8348,27304.0
2020-12-22 10:40:00,104.0,104.09,103.91,104.0,22464.0,102.8348,102.9238,102.7458,102.8348,22464.0
2020-12-22 10:45:00,103.99,103.99,103.71,103.71,51765.0,102.8249,102.8249,102.548,102.548,51765.0
2020-12-22 10:50:00,103.71,103.71,103.46,103.6,32032.0,102.548,102.548,102.3008,102.4393,32032.0
2020-12-22 10:55:00,103.59,103.6,103.25,103.32,13987.0,102.4294,102.4393,102.0932,102.1624,13987.0
2020-12-22 11:00:00,103.25,103.75,103.19,103.75,10157.0,102.0932,102.5876,102.0339,102.5876,10157.0
2020-12-22 11:05:00,103.73,103.98,103.67,103.81,6310.0,102.5678,102.815,102.5085,102.6469,6310.0
2020-12-22 11:10:00,103.77,103.82,103.43,103.43,3647.0,102.6074,102.6568,102.2712,102.2712,3647.0
2020-12-22 11:15:00,103.48,103.68,103.36,103.62,4633.0,102.3206,102.5184,102.202,102.4591,4633.0
2020-12-22 11:20:00,103.57,103.91,103.42,103.83,15488.0,102.4096,102.7458,102.2613,102.6667,15488.0
2020-12-22 11:25:00,103.82,103.89,103.77,103.89,5019.0,102.6568,102.726,102.6074,102.726,5019.0
2020-12-22 11:30:00,103.86,103.86,103.45,103.52,10972.0,102.6964,102.6964,102.291,102.3602,10972.0
2020-12-22 11:35:00,103.53,103.63,103.23,103.41,11180.0,102.3701,102.4689,102.0734,102.2514,11180.0
2020-12-22 11:40:00,103.4,103.49,103.24,103.34,4473.0,102.2415,102.3305,102.0833,102.1822,4473.0
2020-12-22 11:45:00,103.36,103.62,103.24,103.53,6087.0,102.202,102.4591,102.0833,102.3701,6087.0
2020-12-22 11:50:00,103.5,103.56,103.42,103.56,4720.0,102.3404,102.3997,102.2613,102.3997,4720.0
2020-12-22 11:55:00,103.53,103.79,103.53,103.7,6886.0,102.3701,102.6271,102.3701,102.5382,6886.0
2020-12-22 12:00:00,103.6,103.7,103.5,103.65,7306.0,102.4393,102.5382,102.3404,102.4887,7306.0
2020-12-22 12:05:00,103.6,103.67,103.36,103.36,1836.0,102.4393,102.5085,102.202,102.202,1836.0
2020-12-22 12:10:00,103.39,103.64,103.36,103.62,4711.0,102.2316,102.4788,102.202,102.4591,4711.0
2020-12-22 12:15:00,103.6,103.78,103.6,103.78,4238.0,102.4393,102.6173,102.4393,102.6173,4238.0
2020-12-22 12:20:00,103.73,103.78,103.32,103.32,26410.0,102.5678,102.6173,102.1624,102.1624,26410.0
2020-12-22 12:25:00,103.34,103.43,103.31,103.39,3695.0,102.1822,102.2712,102.1525,102.2316,3695.0
2020-12-22 12:30:00,103.43,103.58,103.4,103.5,3876.0,102.2712,102.4195,102.2415,102.3404,3876.0
2020-12-22 12:35:00,103.48,103.59,103.47,103.51,6943.0,102.3206,102.4294,102.3107,102.3503,6943.0
2020-12-22 12:40:00,103.46,103.46,103.28,103.35,9851.0,102.3008,102.3008,102.1229,102.1921,9851.0
2020-12-22 12:45:00,103.35,103.57,103.35,103.48,5268.0,102.1921,102.4096,102.1921,102.3206,5268.0
2020-12-22 12:50:00,103.53,103.57,103.47,103.55,5934.0,102.3701,102.4096,102.3107,102.3898,5934.0
2020-12-22 12:55:00,103.57,103.57,103.42,103.52,11300.0,102.4096,102.4096,102.2613,102.3602,11300.0
2020-12-22 13:00:00,103.54,103.57,103.39,103.45,4921.0,102.3799,102.4096,102.2316,102.291,4921.0
2020-12-22 13:05:00,103.5,103.52,103.42,103.46,3139.0,102.3404,102.3602,102.2613,102.3008,3139.0
2020-12-22 13:10:00,103.45,103.54,103.39,103.48,3355.0,102.291,102.3799,102.2316,102.3206,3355.0
2020-12-22 13:15:00,103.51,103.52,103.36,103.41,4314.0,102.3503,102.3602,102.202,102.2514,4314.0
2020-12-22 13:20:00,103.42,103.52,103.4,103.52,3117.0,102.2613,102.3602,102.2415,102.3602,3117.0
2020-12-22 13:25:00,103.52,103.52,103.4,103.42,6142.0,102.3602,102.3602,102.2415,102.2613,6142.0
2020-12-22 13:30:00,103.38,103.43,103.33,103.35,2700.0,102.2217,102.2712,102.1723,102.1921,2700.0
2020-12-22 13:35:00,103.3,103.48,103.27,103.43,4201.0,102.1426,102.3206,102.113,102.2712,4201.0
2020-12-22 13:40:00,103.39,103.42,103.27,103.39,4953.0,102.2316,102.2613,102.113,102.2316,4953.0
2020-12-22 13:45:00,103.36,103.5,103.33,103.46,3700.0,102.202,102.3404,102.1723,102.3008,3700.0
2020-12-22 13:50:00,103.49,103.55,103.45,103.51,2191.0,102.3305,102.3898,102.291,102.3503,2191.0
2020-12-22 13:55:00,103.51,103.56,103.43,103.47,7280.0,102.3503,102.3997,102.2712,102.3107,7280.0
2020-12-22 14:00:00,103.47,103.7,103.47,103.68,5204.0,102.3107,102.5382,102.3107,102.5184,5204.0
2020-12-22 14:05:00,103.72,103.74,103.52,103.6,5323.0,102.5579,102.5777,102.3602,102.4393,5323.0
2020-12-22 14:10:00,103.6,103.69,103.53,103.68,10797.0,102.4393,102.5283,102.3701,102.5184,10797.0
2020-12-22 14:15:00,103.68,103.9,103.67,103.9,6907.0,102.5184,102.7359,102.5085,102.7359,6907.0
2020-12-22 14:20:00,103.88,103.96,103.8,103.86,6181.0,102.7161,102.7952,102.637,102.6964,6181.0
2020-12-22 14:25:00,103.86,103.97,103.84,103.93,6128.0,102.6964,102.8051,102.6766,102.7656,6128.0
2020-12-22 14:30:00,103.89,103.89,103.77,103.87,2704.0,102.726,102.726,102.6074,102.7063,2704.0
2020-12-22 14:35:00,103.88,103.89,103.54,103.55,9698.0,102.7161,102.726,102.3799,102.3898,9698.0
2020-12-22 14:40:00,103.55,103.55,103.32,103.42,18414.0,102.3898,102.3898,102.1624,102.2613,18414.0
2020-12-22 14:45:00,103.38,103.41,103.27,103.38,8673.0,102.2217,102.2514,102.113,102.2217,8673.0
2020-12-22 14:50:00,103.36,103.48,103.28,103.4,23317.0,102.202,102.3206,102.1229,102.2415,23317.0
2020-12-22 14:55:00,103.4,103.48,103.38,103.48,19164.0,102.2415,102.3206,102.2217,102.3206,19164.0
2020-12-22 15:00:00,103.49,103.55,103.41,103.43,10787.0,102.3305,102.3898,102.2514,102.2712,10787.0
2020-12-22 15:05:00,103.43,103.46,103.17,103.17,18765.0,102.2712,102.3008,102.0141,102.0141,18765.0
2020-12-22 15:10:00,103.18,103.38,103.16,103.32,9305.0,102.024,102.2217,102.0042,102.1624,9305.0
2020-12-22 15:15:00,103.28,103.28,103.19,103.23,4504.0,102.1229,102.1229,102.0339,102.0734,4504.0
2020-12-22 15:20:00,103.27,103.29,103.16,103.2,5651.0,102.113,102.1327,102.0042,102.0438,5651.0
2020-12-22 15:25:00,103.18,103.2,103.04,103.09,7887.0,102.024,102.0438,101.8855,101.935,7887.0
2020-12-22 15:30:00,103.08,103.08,102.91,102.94,23916.0,101.9251,101.9251,101.757,101.7867,23916.0
2020-12-22 15:35:00,102.95,103.0,102.81,102.83,7927.0,101.7966,101.846,101.6581,101.6779,7927.0
2020-12-22 15:40:00,102.8,102.87,102.73,102.8,13565.0,101.6482,101.7175,101.579,101.6482,13565.0
2020-12-22 15:45:00,102.81,102.93,102.73,102.88,18011.0,101.6581,101.7768,101.579,101.7273,18011.0
2020-12-22 15:50:00,102.86,103.02,102.8,103.02,20114.0,101.7076,101.8658,101.6482,101.8658,20114.0
2020-12-22 15:55:00,102.96,102.97,102.77,102.95,70119.0,101.8064,101.8163,101.6186,101.7966,70119.0
2020-12-23 09:30:00,104.15,104.25,103.32,104.19,58721.0,102.9831,103.082,102.1624,103.0227,58721.0
2020-12-23 09:35:00,104.2,104.58,103.81,104.42,7123.0,103.0326,103.4083,102.6469,103.2501,7123.0
2020-12-23 09:40:00,104.23,104.57,104.07,104.53,14754.0,103.0622,103.3984,102.904,103.3589,14754.0
2020-12-23 09:45:00,104.45,104.57,103.95,104.22,13312.0,103.2798,103.3984,102.7854,103.0523,13312.0
2020-12-23 09:50:00,104.16,104.67,104.14,104.59,13017.0,102.993,103.4973,102.9732,103.4182,13017.0
2020-12-23 09:55:00,104.67,104.7,104.44,104.51,15567.0,103.4973,103.527,103.2699,103.3391,15567.0
2020-12-23 10:00:00,104.39,104.97,104.36,104.9,19975.0,103.2204,103.7939,103.1908,103.7247,19975.0
2020-12-23 10:05:00,104.92,105.27,104.91,104.98,28736.0,103.7445,104.0906,103.7346,103.8038,28736.0
2020-12-23 10:10:00,105.01,105.01,104.69,104.69,6523.0,103.8335,103.8335,103.5171,103.5171,6523.0
2020-12-23 10:15:00,104.81,104.85,104.12,104.4,54991.0,103.6357,103.6753,102.9534,103.2303,54991.0
2020-12-23 10:20:00,104.48,104.81,104.48,104.64,20439.0,103.3094,103.6357,103.3094,103.4676,20439.0
2020-12-23 10:25:00,104.57,104.68,104.33,104.43,10224.0,103.3984,103.5072,103.1611,103.26,10224.0
2020-12-23 10:30:00,104.5,104.54,104.26,104.46,8963.0,103.3292,103.3687,103.0919,103.2896,8963.0
2020-12-23 10:35:00,104.49,104.63,104.34,104.5,6426.0,103.3193,103.4577,103.171,103.3292,6426.0
2020-12-23 10:40:00,104.56,104.78,104.48,104.64,12423.0,103.3885,103.6061,103.3094,103.4676,12423.0
2020-12-23 10:45:00,104.62,104.79,104.58,104.77,4265.0,103.4478,103.6159,103.4083,103.5962,4265.0
2020-12-23 10:50:00,104.82,104.89,104.78,104.87,15731.0,103.6456,103.7148,103.6061,103.695,15731.0
2020-12-23 10:55:00,104.92,105.64,104.92,105.46,24598.0,103.7445,104.4564,103.7445,104.2784,24598.0
2020-12-23 11:00:00,105.44,105.56,105.22,105.44,53721.0,104.2587,104.3773,104.0411,104.2587,53721.0
2020-12-23 11:05:00,105.38,105.79,105.38,105.73,18285.0,104.1993,104.6047,104.1993,104.5454,18285.0
2020-12-23 11:10:00,105.7,105.98,105.68,105.9,70777.0,104.5157,104.7926,104.496,104.7135,70777.0
2020-12-23 11:15:00,105.91,105.99,105.64,105.69,12929.0,104.7234,104.8025,104.4564,104.5059,12929.0
2020-12-23 11:20:00,105.73,105.9,105.69,105.69,9387.0,104.5454,104.7135,104.5059,104.5059,9387.0
2020-12-23 11:25:00,105.73,105.73,105.43,105.52,7038.0,104.5454,104.5454,104.2488,104.3378,7038.0
2020-12-23 11:30:00,105.57,105.57,105.37,105.47,4370.0,104.3872,104.3872,104.1894,104.2883,4370.0
2020-12-23 11:35:00,105.45,105.53,105.18,105.2,9889.0,104.2685,104.3477,104.0016,104.0213,9889.0
2020-12-23 11:40:00,105.24,105.72,105.24,105.68,28459.0,104.0609,104.5355,104.0609,104.496,28459.0
2020-12-23 11:45:00,105.66,105.67,105.45,105.5,6311.0,104.4762,104.4861,104.2685,104.318,6311.0
2020-12-23 11:50:00,105.48,105.72,105.45,105.7,24734.0,104.2982,104.5355,104.2685,104.5157,24734.0
2020-12-23 11:55:00,105.78,106.21,105.78,106.14,21169.0,104.5949,105.02,104.5949,104.9508,21169.0
2020-12-23 12:00:00,106.13,106.13,105.61,105.61,11954.0,104.9409,104.9409,104.4268,104.4268,11954.0
2020-12-23 12:05:00,105.61,105.62,105.43,105.47,9417.0,104.4268,104.4366,104.2488,104.2883,9417.0
2020-12-23 12:10:00,105.46,105.63,105.34,105.63,16040.0,104.2784,104.4465,104.1598,104.4465,16040.0
2020-12-23 12:15:00,105.66,105.73,105.49,105.49,6375.0,104.4762,104.5454,104.3081,104.3081,6375.0
2020-12-23 12:20:00,105.52,105.53,105.35,105.43,26457.0,104.3378,104.3477,104.1697,104.2488,26457.0
2020-12-23 12:25:00,105.43,105.46,105.26,105.26,2400.0,104.2488,104.2784,104.0807,104.0807,2400.0
2020-12-23 12:30:00,105.26,105.51,105.26,105.51,9719.0,104.0807,104.3279,104.0807,104.3279,9719.0
2020-12-23 12:35:00,105.43,105.51,105.4,105.4,14200.0,104.2488,104.3279,104.2191,104.2191,14200.0
2020-12-23 12:40:00,105.41,105.56,105.4,105.54,5607.0,104.229,104.3773,104.2191,104.3575,5607.0
2020-12-23 12:45:00,105.54,105.65,105.46,105.47,2750.0,104.3575,104.4663,104.2784,104.2883,2750.0
2020-12-23 12:50:00,105.47,105.59,105.47,105.48,4920.0,104.2883,104.407,104.2883,104.2982,4920.0
2020-12-23 12:55:00,105.51,105.6,105.47,105.57,10637.0,104.3279,104.4169,104.2883,104.3872,10637.0
2020-12-23 13:00:00,105.59,105.6,105.55,105.55,1500.0,104.407,104.4169,104.3674,104.3674,1500.0
2020-12-23 13:05:00,105.57,105.63,105.49,105.52,3181.0,104.3872,104.4465,104.3081,104.3378,3181.0
2020-12-23 13:10:00,105.5,105.57,105.49,105.54,7424.0,104.318,104.3872,104.3081,104.3575,7424.0
2020-12-23 13:15:00,105.53,105.58,105.42,105.42,5996.0,104.3477,104.3971,104.2389,104.2389,5996.0
2020-12-23 13:20:00,105.4,105.7,105.38,105.7,9174.0,104.2191,104.5157,104.1993,104.5157,9174.0
2020-12-23 13:25:00,105.7,105.7,105.59,105.64,9443.0,104.5157,104.5157,104.407,104.4564,9443.0
2020-12-23 13:30:00,105.63,105.67,105.57,105.67,7861.0,104.4465,104.4861,104.3872,104.4861,7861.0
2020-12-23 13:35:00,105.67,105.91,105.67,105.89,11249.0,104.4861,104.7234,104.4861,104.7036,11249.0
2020-12-23 13:40:00,105.89,106.34,105.89,106.07,38663.0,104.7036,105.1486,104.7036,104.8816,38663.0
2020-12-23 13:45:00,106.12,106.23,106.0,106.2,8669.0,104.931,105.0398,104.8124,105.0101,8669.0
2020-12-23 13:50:00,106.19,106.2,106.01,106.14,7099.0,105.0003,105.0101,104.8223,104.9508,7099.0
2020-12-23 13:55:00,106.12,106.24,105.96,106.05,25210.0,104.931,105.0497,104.7728,104.8618,25210.0
2020-12-23 14:00:00,106.03,106.16,106.03,106.09,8074.0,104.842,104.9706,104.842,104.9014,8074.0
2020-12-23 14:05:00,106.11,106.2,106.07,106.12,11047.0,104.9212,105.0101,104.8816,104.931,11047.0
2020-12-23 14:10:00,106.07,106.18,106.06,106.13,8035.0,104.8816,104.9904,104.8717,104.9409,8035.0
2020-12-23 14:15:00,106.09,106.14,106.06,106.08,8833.0,104.9014,104.9508,104.8717,104.8915,8833.0
2020-12-23 14:20:00,106.07,106.14,106.03,106.1,37048.0,104.8816,104.9508,104.842,104.9113,37048.0
2020-12-23 14:25:00,106.1,106.12,106.04,106.08,8645.0,104.9113,104.931,104.8519,104.8915,8645.0
2020-12-23 14:30:00,106.07,106.5,106.07,106.36,26485.0,104.8816,105.3068,104.8816,105.1684,26485.0
2020-12-23 14:35:00,106.37,106.41,106.31,106.31,9951.0,105.1782,105.2178,105.1189,105.1189,9951.0
2020-12-23 14:40:00,106.29,106.39,106.27,106.29,14106.0,105.0991,105.198,105.0794,105.0991,14106.0
2020-12-23 14:45:00,106.3,106.56,106.28,106.39,46431.0,105.109,105.3661,105.0892,105.198,46431.0
2020-12-23 14:50:00,106.36,106.38,106.26,106.28,16429.0,105.1684,105.1881,105.0695,105.0892,16429.0
2020-12-23 14:55:00,106.29,106.33,106.1,106.15,6631.0,105.0991,105.1387,104.9113,104.9607,6631.0
2020-12-23 15:00:00,106.13,106.16,106.08,106.13,20588.0,104.9409,104.9706,104.8915,104.9409,20588.0
2020-12-23 15:05:00,106.12,106.17,106.09,106.17,13789.0,104.931,104.9805,104.9014,104.9805,13789.0
2020-12-23 15:10:00,106.16,106.25,106.16,106.21,11469.0,104.9706,105.0596,104.9706,105.02,11469.0
2020-12-23 15:15:00,106.19,106.28,106.16,106.16,12098.0,105.0003,105.0892,104.9706,104.9706,12098.0
2020-12-23 15:20:00,106.15,106.18,106.1,106.13,13093.0,104.9607,104.9904,104.9113,104.9409,13093.0
2020-12-23 15:25:00,106.11,106.25,106.09,106.2,21685.0,104.9212,105.0596,104.9014,105.0101,21685.0
2020-12-23 15:30:00,106.18,106.2,106.08,106.2,22497.0,104.9904,105.0101,104.8915,105.0101,22497.0
2020-12-23 15:35:00,106.2,106.25,106.15,106.25,22140.0,105.0101,105.0596,104.9607,105.0596,22140.0
2020-12-23 15:40:00,106.23,106.56,106.23,106.56,49926.0,105.0398,105.3661,105.0398,105.3661,49926.0
2020-12-23 15:45:00,106.53,106.83,106.53,106.59,57840.0,105.3364,105.6331,105.3364,105.3958,57840.0
2020-12-23 15:50:00,106.55,106.77,106.32,106.7,81235.0,105.3562,105.5738,105.1288,105.5045,81235.0
2020-12-23 15:55:00,106.65,106.73,106.43,106.51,186616.0,105.4551,105.5342,105.2376,105.3167,186616.0
2020-12-24 09:30:00,106.56,106.67,106.0,106.46,31977.0,105.3661,105.4749,104.8124,105.2672,31977.0
2020-12-24 09:35:00,106.46,106.63,105.88,105.93,3030.0,105.2672,105.4353,104.6937,104.7432,3030.0
2020-12-24 09:40:00,105.88,106.18,105.79,106.03,16873.0,104.6937,104.9904,104.6047,104.842,16873.0
2020-12-24 09:45:00,106.05,106.13,105.65,105.96,7572.0,104.8618,104.9409,104.4663,104.7728,7572.0
2020-12-24 09:50:00,105.96,106.6,105.74,106.41,93638.0,104.7728,105.4057,104.5553,105.2178,93638.0
2020-12-24 09:55:00,106.44,106.75,106.35,106.49,11922.0,105.2475,105.554,105.1585,105.2969,11922.0
2020-12-24 10:00:00,106.46,106.56,106.18,106.37,16947.0,105.2672,105.3661,104.9904,105.1782,16947.0
2020-12-24 10:05:00,106.39,106.43,106.14,106.21,7204.0,105.198,105.2376,104.9508,105.02,7204.0
2020-12-24 10:10:00,106.16,106.52,106.16,106.47,6715.0,104.9706,105.3266,104.9706,105.2771,6715.0
2020-12-24 10:15:00,106.51,106.54,106.26,106.36,7230.0,105.3167,105.3463,105.0695,105.1684,7230.0
2020-12-24 10:20:00,106.39,106.4,106.18,106.3,7558.0,105.198,105.2079,104.9904,105.109,7558.0
2020-12-24 10:25:00,106.36,106.37,106.19,106.27,7474.0,105.1684,105.1782,105.0003,105.0794,7474.0
2020-12-24 10:30:00,106.21,106.34,106.19,106.31,14452.0,105.02,105.1486,105.0003,105.1189,14452.0
2020-12-24 10:35:00,106.32,106.34,106.22,106.34,7106.0,105.1288,105.1486,105.0299,105.1486,7106.0
2020-12-24 10:40:00,106.33,106.54,106.29,106.44,6164.0,105.1387,105.3463,105.0991,105.2475,6164.0
2020-12-24 10:45:00,106.48,106.58,106.4,106.56,1511.0,105.287,105.3859,105.2079,105.3661,1511.0
2020-12-24 10:50:00,106.63,106.82,106.63,106.82,4680.0,105.4353,105.6232,105.4353,105.6232,4680.0
2020-12-24 10:55:00,106.77,106.77,106.5,106.5,7251.0,105.5738,105.5738,105.3068,105.3068,7251.0
2020-12-24 11:00:00,106.48,106.52,106.39,106.44,6327.0,105.287,105.3266,105.198,105.2475,6327.0
2020-12-24 11:05:00,106.44,106.52,106.35,106.44,4494.0,105.2475,105.3266,105.1585,105.2475,4494.0
2020-12-24 11:10:00,106.44,106.44,106.28,106.36,6187.0,105.2475,105.2475,105.0892,105.1684,6187.0
2020-12-24 11:15:00,106.33,106.39,106.17,106.17,7111.0,105.1387,105.198,104.9805,104.9805,7111.0
2020-12-24 11:20:00,106.22,106.54,106.21,106.49,12272.0,105.0299,105.3463,105.02,105.2969,12272.0
2020-12-24 11:25:00,106.48,106.52,106.38,106.51,16366.0,105.287,105.3266,105.1881,105.3167,16366.0
2020-12-24 11:30:00,106.47,106.53,106.37,106.53,11087.0,105.2771,105.3364,105.1782,105.3364,11087.0
2020-12-24 11:35:00,106.49,106.51,106.36,106.47,12396.0,105.2969,105.3167,105.1684,105.2771,12396.0
2020-12-24 11:40:00,106.47,106.53,106.43,106.48,8743.0,105.2771,105.3364,105.2376,105.287,8743.0
2020-12-24 11:45:00,106.47,106.58,106.45,106.49,24371.0,105.2771,105.3859,105.2573,105.2969,24371.0
2020-12-24 11:50:00,106.51,106.58,106.45,106.55,4244.0,105.3167,105.3859,105.2573,105.3562,4244.0
2020-12-24 11:55:00,106.5,106.53,106.47,106.5,4934.0,105.3068,105.3364,105.2771,105.3068,4934.0
2020-12-24 12:00:00,106.48,106.55,106.47,106.48,25407.0,105.287,105.3562,105.2771,105.287,25407.0
2020-12-24 12:05:00,106.5,106.57,106.48,106.5,13782.0,105.3068,105.376,105.287,105.3068,13782.0
2020-12-24 12:10:00,106.5,106.63,106.5,106.53,3254.0,105.3068,105.4353,105.3068,105.3364,3254.0
2020-12-24 12:15:00,106.55,106.55,106.47,106.51,12324.0,105.3562,105.3562,105.2771,105.3167,12324.0
2020-12-24 12:20:00,106.55,106.58,106.47,106.51,14019.0,105.3562,105.3859,105.2771,105.3167,14019.0
2020-12-24 12:25:00,106.54,106.72,106.48,106.71,32166.0,105.3463,105.5243,105.287,105.5144,32166.0
2020-12-24 12:30:00,106.64,106.68,106.58,106.63,1979.0,105.4452,105.4848,105.3859,105.4353,1979.0
2020-12-24 12:35:00,106.63,106.7,106.6,106.63,7520.0,105.4353,105.5045,105.4057,105.4353,7520.0
2020-12-24 12:40:00,106.62,106.66,106.49,106.57,16175.0,105.4254,105.465,105.2969,105.376,16175.0
2020-12-24 12:45:00,106.55,106.68,106.54,106.68,6062.0,105.3562,105.4848,105.3463,105.4848,6062.0
2020-12-24 12:50:00,106.69,106.85,106.63,106.67,78071.0,105.4947,105.6529,105.4353,105.4749,78071.0
2020-12-24 12:55:00,106.68,106.89,106.65,106.84,41573.0,105.4848,105.6924,105.4551,105.643,41573.0
2020-12-28 09:30:00,107.99,108.04,107.12,107.81,24648.0,106.7801,106.8295,105.9198,106.6021,24648.0
2020-12-28 09:35:00,107.93,108.39,107.59,108.07,29010.0,106.7208,107.1756,106.3846,106.8592,29010.0
2020-12-28 09:40:00,108.05,108.24,107.75,108.09,12129.0,106.8394,107.0273,106.5428,106.879,12129.0
2020-12-28 09:45:00,108.09,108.89,108.09,108.75,10915.0,106.879,107.67,106.879,107.5316,10915.0
2020-12-28 09:50:00,108.84,109.04,108.7,108.83,25999.0,107.6206,107.8183,107.4821,107.6107,25999.0
2020-12-28 09:55:00,108.81,108.89,108.4,108.7,13294.0,107.5909,107.67,107.1855,107.4821,13294.0
2020-12-28 10:00:00,108.72,108.86,108.63,108.75,8148.0,107.5019,107.6403,107.4129,107.5316,8148.0
2020-12-28 10:05:00,108.69,108.86,108.52,108.86,18678.0,107.4722,107.6403,107.3042,107.6403,18678.0
2020-12-28 10:10:00,108.86,109.4,108.86,109.22,21575.0,107.6403,108.1743,107.6403,107.9963,21575.0
2020-12-28 10:15:00,109.17,109.25,108.51,108.53,34800.0,107.9469,108.026,107.2943,107.314,34800.0
2020-12-28 10:20:00,108.6,109.3,108.53,109.2,30815.0,107.3833,108.0754,107.314,107.9765,30815.0
2020-12-28 10:25:00,109.18,109.32,108.94,109.0,34654.0,107.9568,108.0952,107.7194,107.7788,34654.0
2020-12-28 10:30:00,109.07,109.22,108.86,108.91,34444.0,107.848,107.9963,107.6403,107.6898,34444.0
2020-12-28 10:35:00,108.91,108.96,108.31,108.31,39043.0,107.6898,107.7392,107.0965,107.0965,39043.0
2020-12-28 10:40:00,108.33,108.47,108.17,108.39,19777.0,107.1163,107.2547,106.9581,107.1756,19777.0
2020-12-28 10:45:00,108.39,108.57,108.34,108.55,30823.0,107.1756,107.3536,107.1262,107.3338,30823.0
2020-12-28 10:50:00,108.48,108.5,108.06,108.48,26915.0,107.2646,107.2844,106.8493,107.2646,26915.0
2020-12-28 10:55:00,108.48,108.74,108.46,108.6,62565.0,107.2646,107.5217,107.2448,107.3833,62565.0
2020-12-28 11:00:00,108.52,108.52,108.25,108.28,11840.0,107.3042,107.3042,107.0372,107.0668,11840.0
2020-12-28 11:05:00,108.25,108.38,108.15,108.32,12584.0,107.0372,107.1657,106.9383,107.1064,12584.0
2020-12-28 11:10:00,108.27,108.46,108.25,108.36,12030.0,107.057,107.2448,107.0372,107.1459,12030.0
2020-12-28 11:15:00,108.36,108.58,108.36,108.51,11371.0,107.1459,107.3635,107.1459,107.2943,11371.0
2020-12-28 11:20:00,108.59,108.59,108.36,108.4,6691.0,107.3734,107.3734,107.1459,107.1855,6691.0
2020-12-28 11:25:00,108.41,108.42,108.24,108.39,5994.0,107.1954,107.2053,107.0273,107.1756,5994.0
2020-12-28 11:30:00,108.36,108.46,108.36,108.4,5410.0,107.1459,107.2448,107.1459,107.1855,5410.0
2020-12-28 11:35:00,108.4,108.69,108.4,108.69,7480.0,107.1855,107.4722,107.1855,107.4722,7480.0
2020-12-28 11:40:00,108.72,108.75,108.54,108.68,12076.0,107.5019,107.5316,107.3239,107.4624,12076.0
2020-12-28 11:45:00,108.73,108.73,108.48,108.6,9553.0,107.5118,107.5118,107.2646,107.3833,9553.0
2020-12-28 11:50:00,108.6,108.62,108.2,108.36,6481.0,107.3833,107.403,106.9877,107.1459,6481.0
2020-12-28 11:55:00,108.36,108.36,108.22,108.32,3915.0,107.1459,107.1459,107.0075,107.1064,3915.0
2020-12-28 12:00:00,108.33,108.4,108.22,108.36,5818.0,107.1163,107.1855,107.0075,107.1459,5818.0
2020-12-28 12:05:00,108.41,108.45,108.34,108.39,5151.0,107.1954,107.2349,107.1262,107.1756,5151.0
2020-12-28 12:10:00,108.37,108.56,108.3,108.47,15148.0,107.1558,107.3437,107.0866,107.2547,15148.0
2020-12-28 12:15:00,108.55,108.55,108.39,108.52,5269.0,107.3338,107.3338,107.1756,107.3042,5269.0
2020-12-28 12:20:00,108.51,108.7,108.5,108.65,8532.0,107.2943,107.4821,107.2844,107.4327,8532.0
2020-12-28 12:25:00,108.62,108.65,108.58,108.58,5610.0,107.403,107.4327,107.3635,107.3635,5610.0
2020-12-28 12:30:00,108.57,108.69,108.57,108.61,2334.0,107.3536,107.4722,107.3536,107.3931,2334.0
2020-12-28 12:35:00,108.67,108.67,108.53,108.58,7035.0,107.4525,107.4525,107.314,107.3635,7035.0
2020-12-28 12:40:00,108.56,108.61,108.45,108.52,7968.0,107.3437,107.3931,107.2349,107.3042,7968.0
2020-12-28 12:45:00,108.53,108.59,108.44,108.44,16102.0,107.314,107.3734,107.225,107.225,16102.0
2020-12-28 12:50:00,108.44,108.5,108.39,108.47,9149.0,107.225,107.2844,107.1756,107.2547,9149.0
2020-12-28 12:55:00,108.43,108.48,108.25,108.36,6934.0,107.2152,107.2646,107.0372,107.1459,6934.0
2020-12-28 13:00:00,108.4,108.43,108.33,108.39,3889.0,107.1855,107.2152,107.1163,107.1756,3889.0
2020-12-28 13:05:00,108.45,108.56,108.34,108.56,8726.0,107.2349,107.3437,107.1262,107.3437,8726.0
2020-12-28 13:10:00,108.56,108.56,108.42,108.54,5703.0,107.3437,107.3437,107.2053,107.3239,5703.0
2020-12-28 13:15:00,108.46,108.49,108.39,108.42,8684.0,107.2448,107.2745,107.1756,107.2053,8684.0
2020-12-28 13:20:00,108.41,108.49,108.39,108.43,9304.0,107.1954,107.2745,107.1756,107.2152,9304.0
2020-12-28 13:25:00,108.45,108.46,108.39,108.39,6127.0,107.2349,107.2448,107.1756,107.1756,6127.0
2020-12-28 13:30:00,108.4,108.4,108.15,108.15,3557.0,107.1855,107.1855,106.9383,106.9383,3557.0
2020-12-28 13:35:00,108.2,108.46,108.2,108.42,12246.0,106.9877,107.2448,106.9877,107.2053,12246.0
2020-12-28 13:40:00,108.43,108.43,108.37,108.42,4072.0,107.2152,107.2152,107.1558,107.2053,4072.0
2020-12-28 13:45:00,108.38,108.38,108.32,108.33,1726.0,107.1657,107.1657,107.1064,107.1163,1726.0
2020-12-28 13:50:00,108.33,108.36,108.23,108.28,6774.0,107.1163,107.1459,107.0174,107.0668,6774.0
2020-12-28 13:55:00,108.32,108.32,108.13,108.13,4117.0,107.1064,107.1064,106.9185,106.9185,4117.0
2020-12-28 14:00:00,108.1,108.31,108.08,108.21,22654.0,106.8889,107.0965,106.8691,106.9976,22654.0
2020-12-28 14:05:00,108.26,108.26,108.15,108.23,3791.0,107.0471,107.0471,106.9383,107.0174,3791.0
2020-12-28 14:10:00,108.22,108.33,108.21,108.25,5808.0,107.0075,107.1163,106.9976,107.0372,5808.0
2020-12-28 14:15:00,108.29,108.33,108.26,108.27,4881.0,107.0767,107.1163,107.0471,107.057,4881.0
2020-12-28 14:20:00,108.27,108.42,108.26,108.37,5988.0,107.057,107.2053,107.0471,107.1558,5988.0
2020-12-28 14:25:00,108.37,108.39,108.33,108.38,3417.0,107.1558,107.1756,107.1163,107.1657,3417.0
2020-12-28 14:30:00,108.35,108.4,108.22,108.27,3704.0,107.1361,107.1855,107.0075,107.057,3704.0
2020-12-28 14:35:00,108.26,108.28,108.17,108.17,4339.0,107.0471,107.0668,106.9581,106.9581,4339.0
2020-12-28 14:40:00,108.21,108.26,108.17,108.2,9604.0,106.9976,107.0471,106.9581,106.9877,9604.0
2020-12-28 14:45:00,108.2,108.26,108.19,108.22,7864.0,106.9877,107.0471,106.9778,107.0075,7864.0
2020-12-28 14:50:00,108.2,108.24,108.12,108.13,9795.0,106.9877,107.0273,106.9086,106.9185,9795.0
2020-12-28 14:55:00,108.11,108.15,108.03,108.08,4670.0,106.8987,106.9383,106.8196,106.8691,4670.0
2020-12-28 15:00:00,108.06,108.08,107.95,108.02,9233.0,106.8493,106.8691,106.7405,106.8098,9233.0
2020-12-28 15:05:00,108.01,108.09,107.95,107.97,18323.0,106.7999,106.879,106.7405,106.7603,18323.0
2020-12-28 15:10:00,107.97,108.04,107.96,108.0,6843.0,106.7603,106.8295,106.7504,106.79,6843.0
2020-12-28 15:15:00,108.02,108.04,107.93,107.97,11727.0,106.8098,106.8295,106.7208,106.7603,11727.0
2020-12-28 15:20:00,107.94,108.01,107.85,107.95,5308.0,106.7307,106.7999,106.6417,106.7405,5308.0
2020-12-28 15:25:00,107.95,107.97,107.71,107.72,6670.0,106.7405,106.7603,106.5032,106.5131,6670.0
2020-12-28 15:30:00,107.74,107.85,107.66,107.68,16771.0,106.5329,106.6417,106.4538,106.4736,16771.0
2020-12-28 15:35:00,107.66,107.76,107.65,107.67,15680.0,106.4538,106.5527,106.4439,106.4637,15680.0
2020-12-28 15:40:00,107.65,107.76,107.6,107.68,17465.0,106.4439,106.5527,106.3945,106.4736,17465.0
2020-12-28 15:45:00,107.7,107.74,107.63,107.64,19288.0,106.4933,106.5329,106.4241,106.434,19288.0
2020-12-28 15:50:00,107.62,107.65,107.4,107.44,34682.0,106.4142,106.4439,106.1967,106.2363,34682.0
2020-12-28 15:55:00,107.43,107.55,107.29,107.38,112652.0,106.2264,106.345,106.0879,106.1769,112652.0
2020-12-29 09:30:00,108.18,109.65,108.18,108.78,37222.0,106.968,108.4215,106.968,107.5612,37222.0
2020-12-29 09:35:00,108.9,109.05,108.35,108.71,10935.0,107.6799,107.8282,107.1361,107.492,10935.0
2020-12-29 09:40:00,108.8,109.01,108.68,108.74,10808.0,107.581,107.7887,107.4624,107.5217,10808.0
2020-12-29 09:45:00,108.78,109.2,108.64,109.2,16965.0,107.5612,107.9765,107.4228,107.9765,16965.0
2020-12-29 09:50:00,109.21,109.39,109.0,109.31,15040.0,107.9864,108.1644,107.7788,108.0853,15040.0
2020-12-29 09:55:00,109.3,109.34,108.51,108.6,13437.0,108.0754,108.115,107.2943,107.3833,13437.0
2020-12-29 10:00:00,108.8,108.82,108.47,108.67,9410.0,107.581,107.6008,107.2547,107.4525,9410.0
2020-12-29 10:05:00,108.65,109.19,108.65,109.13,40654.0,107.4327,107.9666,107.4327,107.9073,40654.0
2020-12-29 10:10:00,109.12,109.34,108.58,108.58,43711.0,107.8974,108.115,107.3635,107.3635,43711.0
2020-12-29 10:15:00,108.71,108.83,108.54,108.67,10141.0,107.492,107.6107,107.3239,107.4525,10141.0
2020-12-29 10:20:00,108.72,108.8,108.49,108.8,8855.0,107.5019,107.581,107.2745,107.581,8855.0
2020-12-29 10:25:00,108.79,108.93,108.65,108.92,13449.0,107.5711,107.7096,107.4327,107.6997,13449.0
2020-12-29 10:30:00,108.96,109.06,108.89,108.92,11938.0,107.7392,107.8381,107.67,107.6997,11938.0
2020-12-29 10:35:00,108.89,109.14,108.78,108.95,8743.0,107.67,107.9172,107.5612,107.7293,8743.0
2020-12-29 10:40:00,108.93,109.42,108.92,109.34,9778.0,107.7096,108.1941,107.6997,108.115,9778.0
2020-12-29 10:45:00,109.3,109.38,109.24,109.24,7429.0,108.0754,108.1545,108.0161,108.0161,7429.0
2020-12-29 10:50:00,109.29,109.29,108.83,108.83,6223.0,108.0655,108.0655,107.6107,107.6107,6223.0
2020-12-29 10:55:00,108.84,109.03,108.8,108.94,5950.0,107.6206,107.8084,107.581,107.7194,5950.0
2020-12-29 11:00:00,108.94,109.07,108.94,109.01,6110.0,107.7194,107.848,107.7194,107.7887,6110.0
2020-12-29 11:05:00,109.09,109.18,109.05,109.13,9364.0,107.8678,107.9568,107.8282,107.9073,9364.0
2020-12-29 11:10:00,109.03,109.1,108.95,109.03,4861.0,107.8084,107.8777,107.7293,107.8084,4861.0
2020-12-29 11:15:00,108.95,109.06,108.86,108.89,5499.0,107.7293,107.8381,107.6403,107.67,5499.0
2020-12-29 11:20:00,108.9,108.95,108.83,108.94,7158.0,107.6799,107.7293,107.6107,107.7194,7158.0
2020-12-29 11:25:00,108.86,108.87,108.75,108.81,5355.0,107.6403,107.6502,107.5316,107.5909,5355.0
2020-12-29 11:30:00,108.83,108.89,108.75,108.83,4235.0,107.6107,107.67,107.5316,107.6107,4235.0
2020-12-29 11:35:00,108.84,109.01,108.84,108.87,5490.0,107.6206,107.7887,107.6206,107.6502,5490.0
2020-12-29 11:40:00,108.92,108.94,108.82,108.82,1815.0,107.6997,107.7194,107.6008,107.6008,1815.0
2020-12-29 11:45:00,108.81,108.92,108.76,108.86,4672.0,107.5909,107.6997,107.5415,107.6403,4672.0
2020-12-29 11:50:00,108.88,108.91,108.85,108.85,1752.0,107.6601,107.6898,107.6305,107.6305,1752.0
2020-12-29 11:55:00,108.92,108.92,108.77,108.77,2818.0,107.6997,107.6997,107.5514,107.5514,2818.0
2020-12-29 12:00:00,108.78,108.89,108.78,108.82,4731.0,107.5612,107.67,107.5612,107.6008,4731.0
2020-12-29 12:05:00,108.9,108.98,108.88,108.89,2825.0,107.6799,107.759,107.6601,107.67,2825.0
2020-12-29 12:10:00,108.88,108.88,108.78,108.8,5808.0,107.6601,107.6601,107.5612,107.581,5808.0
2020-12-29 12:15:00,108.82,108.93,108.8,108.86,6812.0,107.6008,107.7096,107.581,107.6403,6812.0
2020-12-29 12:20:00,108.84,108.92,108.71,108.71,5128.0,107.6206,107.6997,107.492,107.492,5128.0
2020-12-29 12:25:00,108.69,108.73,108.63,108.68,1843.0,107.4722,107.5118,107.4129,107.4624,1843.0
2020-12-29 12:30:00,108.62,108.62,108.51,108.55,13441.0,107.403,107.403,107.2943,107.3338,13441.0
2020-12-29 12:35:00,108.59,108.59,108.29,108.32,43595.0,107.3734,107.3734,107.0767,107.1064,43595.0
2020-12-29 12:40:00,108.42,108.5,108.42,108.42,1311.0,107.2053,107.2844,107.2053,107.2053,1311.0
2020-12-29 12:45:00,108.42,108.43,108.27,108.38,3274.0,107.2053,107.2152,107.057,107.1657,3274.0
2020-12-29 12:50:00,108.33,108.33,108.21,108.3,4883.0,107.1163,107.1163,106.9976,107.0866,4883.0
2020-12-29 12:55:00,108.26,108.43,108.24,108.41,6054.0,107.0471,107.2152,107.0273,107.1954,6054.0
2020-12-29 13:00:00,108.41,108.49,108.3,108.31,7488.0,107.1954,107.2745,107.0866,107.0965,7488.0
2020-12-29 13:05:00,108.31,108.36,108.27,108.32,5824.0,107.0965,107.1459,107.057,107.1064,5824.0
2020-12-29 13:10:00,108.3,108.36,108.27,108.35,4006.0,107.0866,107.1459,107.057,107.1361,4006.0
2020-12-29 13:15:00,108.35,108.47,108.35,108.45,4120.0,107.1361,107.2547,107.1361,107.2349,4120.0
2020-12-29 13:20:00,108.44,108.45,108.31,108.34,7684.0,107.225,107.2349,107.0965,107.1262,7684.0
2020-12-29 13:25:00,108.34,108.52,108.32,108.41,8950.0,107.1262,107.3042,107.1064,107.1954,8950.0
2020-12-29 13:30:00,108.36,108.37,108.29,108.36,5385.0,107.1459,107.1558,107.0767,107.1459,5385.0
2020-12-29 13:35:00,108.34,108.37,108.3,108.32,4930.0,107.1262,107.1558,107.0866,107.1064,4930.0
2020-12-29 13:40:00,108.35,108.35,108.25,108.27,6614.0,107.1361,107.1361,107.0372,107.057,6614.0
2020-12-29 13:45:00,108.25,108.26,108.17,108.23,23168.0,107.0372,107.0471,106.9581,107.0174,23168.0
2020-12-29 13:50:00,108.25,108.33,108.2,108.26,9093.0,107.0372,107.1163,106.9877,107.0471,9093.0
2020-12-29 13:55:00,108.29,108.29,108.18,108.18,6608.0,107.0767,107.0767,106.968,106.968,6608.0
2020-12-29 14:00:00,108.13,108.17,107.89,107.95,9725.0,106.9185,106.9581,106.6812,106.7405,9725.0
2020-12-29 14:05:00,107.99,108.01,107.89,107.92,5133.0,106.7801,106.7999,106.6812,106.7109,5133.0
2020-12-29 14:10:00,107.92,107.95,107.64,107.67,6292.0,106.7109,106.7405,106.434,106.4637,6292.0
2020-12-29 14:15:00,107.69,107.72,107.59,107.59,8850.0,106.4835,106.5131,106.3846,106.3846,8850.0
2020-12-29 14:20:00,107.58,107.69,107.51,107.6,8301.0,106.3747,106.4835,106.3055,106.3945,8301.0
2020-12-29 14:25:00,107.61,107.73,107.6,107.65,8140.0,106.4043,106.523,106.3945,106.4439,8140.0
2020-12-29 14:30:00,107.63,107.68,107.6,107.65,6050.0,106.4241,106.4736,106.3945,106.4439,6050.0
2020-12-29 14:35:00,107.67,107.7,107.62,107.7,9767.0,106.4637,106.4933,106.4142,106.4933,9767.0
2020-12-29 14:40:00,107.69,107.74,107.66,107.73,7373.0,106.4835,106.5329,106.4538,106.523,7373.0
2020-12-29 14:45:00,107.73,107.77,107.68,107.74,7046.0,106.523,106.5626,106.4736,106.5329,7046.0
2020-12-29 14:50:00,107.77,107.86,107.73,107.8,5788.0,106.5626,106.6515,106.523,106.5922,5788.0
2020-12-29 14:55:00,107.8,107.89,107.79,107.82,7884.0,106.5922,106.6812,106.5823,106.612,7884.0
2020-12-29 15:00:00,107.82,107.87,107.8,107.8,7744.0,106.612,106.6614,106.5922,106.5922,7744.0
2020-12-29 15:05:00,107.78,107.78,107.59,107.7,7692.0,106.5724,106.5724,106.3846,106.4933,7692.0
2020-12-29 15:10:00,107.75,107.92,107.71,107.92,6510.0,106.5428,106.7109,106.5032,106.7109,6510.0
2020-12-29 15:15:00,107.89,108.12,107.86,108.12,5379.0,106.6812,106.9086,106.6515,106.9086,5379.0
2020-12-29 15:20:00,108.14,108.27,108.06,108.27,9365.0,106.9284,107.057,106.8493,107.057,9365.0
2020-12-29 15:25:00,108.27,108.32,108.17,108.23,8859.0,107.057,107.1064,106.9581,107.0174,8859.0
2020-12-29 15:30:00,108.29,108.31,108.16,108.19,12660.0,107.0767,107.0965,106.9482,106.9778,12660.0
2020-12-29 15:35:00,108.22,108.24,108.05,108.14,17941.0,107.0075,107.0273,106.8394,106.9284,17941.0
2020-12-29 15:40:00,108.15,108.31,108.12,108.25,16294.0,106.9383,107.0965,106.9086,107.0372,16294.0
2020-12-29 15:45:00,108.28,108.33,108.2,108.23,17600.0,107.0668,107.1163,106.9877,107.0174,17600.0
2020-12-29 15:50:00,108.28,108.33,108.1,108.1,49983.0,107.0668,107.1163,106.8889,106.8889,49983.0
2020-12-29 15:55:00,108.1,108.12,107.91,107.95,121552.0,106.8889,106.9086,106.701,106.7405,121552.0
2020-12-30 09:30:00,108.1,109.58,108.1,109.58,31721.0,106.8889,108.3523,106.8889,108.3523,31721.0
2020-12-30 09:35:00,109.6,110.25,109.59,110.25,22231.0,108.3721,109.0148,108.3622,109.0148,22231.0
2020-12-30 09:40:00,110.28,110.61,110.2,110.37,13865.0,109.0444,109.3707,108.9653,109.1334,13865.0
2020-12-30 09:45:00,110.48,110.84,110.26,110.38,18780.0,109.2422,109.5982,109.0247,109.1433,18780.0
2020-12-30 09:50:00,110.26,110.44,109.96,110.26,13243.0,109.0247,109.2026,108.728,109.0247,13243.0
2020-12-30 09:55:00,110.43,110.72,110.06,110.31,29211.0,109.1928,109.4795,108.8269,109.0741,29211.0
2020-12-30 10:00:00,110.31,110.46,110.07,110.08,29829.0,109.0741,109.2224,108.8368,108.8467,29829.0
2020-12-30 10:05:00,110.08,110.08,109.67,109.71,12903.0,108.8467,108.8467,108.4413,108.4808,12903.0
2020-12-30 10:10:00,109.66,109.67,109.35,109.6,5134.0,108.4314,108.4413,108.1249,108.3721,5134.0
2020-12-30 10:15:00,109.56,109.91,109.51,109.87,11822.0,108.3325,108.6786,108.2831,108.639,11822.0
2020-12-30 10:20:00,109.86,110.0,109.67,109.88,4803.0,108.6291,108.7676,108.4413,108.6489,4803.0
2020-12-30 10:25:00,109.89,109.97,109.68,109.97,3712.0,108.6588,108.7379,108.4512,108.7379,3712.0
2020-12-30 10:30:00,109.97,110.0,109.75,109.75,2810.0,108.7379,108.7676,108.5204,108.5204,2810.0
2020-12-30 10:35:00,109.67,109.68,109.44,109.6,18300.0,108.4413,108.4512,108.2138,108.3721,18300.0
2020-12-30 10:40:00,109.58,109.58,109.38,109.38,6517.0,108.3523,108.3523,108.1545,108.1545,6517.0
2020-12-30 10:45:00,109.42,109.59,109.34,109.56,8965.0,108.1941,108.3622,108.115,108.3325,8965.0
2020-12-30 10:50:00,109.61,109.79,109.55,109.72,6315.0,108.3819,108.5599,108.3226,108.4907,6315.0
2020-12-30 10:55:00,109.76,110.04,109.76,110.04,7530.0,108.5303,108.8071,108.5303,108.8071,7530.0
2020-12-30 11:00:00,110.04,110.09,109.83,109.83,6316.0,108.8071,108.8566,108.5995,108.5995,6316.0
2020-12-30 11:05:00,109.86,109.98,109.73,109.98,9960.0,108.6291,108.7478,108.5006,108.7478,9960.0
2020-12-30 11:10:00,109.93,109.93,109.47,109.48,2050.0,108.6984,108.6984,108.2435,108.2534,2050.0
2020-12-30 11:15:00,109.51,109.58,109.26,109.3,1800.0,108.2831,108.3523,108.0359,108.0754,1800.0
2020-12-30 11:20:00,109.3,109.58,109.27,109.51,4923.0,108.0754,108.3523,108.0457,108.2831,4923.0
2020-12-30 11:25:00,109.5,109.5,109.27,109.3,2550.0,108.2732,108.2732,108.0457,108.0754,2550.0
2020-12-30 11:30:00,109.29,109.29,109.23,109.23,852.0,108.0655,108.0655,108.0062,108.0062,852.0
2020-12-30 11:35:00,109.3,109.7,109.3,109.53,18196.0,108.0754,108.4709,108.0754,108.3028,18196.0
2020-12-30 11:40:00,109.45,109.55,109.45,109.55,496.0,108.2237,108.3226,108.2237,108.3226,496.0
2020-12-30 11:45:00,109.55,109.62,109.35,109.62,9649.0,108.3226,108.3918,108.1249,108.3918,9649.0
2020-12-30 11:50:00,109.72,110.07,109.67,110.07,8868.0,108.4907,108.8368,108.4413,108.8368,8868.0
2020-12-30 11:55:00,110.04,110.1,109.92,110.06,11912.0,108.8071,108.8665,108.6885,108.8269,11912.0
2020-12-30 12:00:00,110.07,110.07,109.91,109.96,5458.0,108.8368,108.8368,108.6786,108.728,5458.0
2020-12-30 12:05:00,109.99,110.14,109.94,110.03,2795.0,108.7577,108.906,108.7082,108.7972,2795.0
2020-12-30 12:10:00,110.03,110.22,110.03,110.17,10291.0,108.7972,108.9851,108.7972,108.9357,10291.0
2020-12-30 12:15:00,110.18,110.34,110.18,110.34,4331.0,108.9456,109.1038,108.9456,109.1038,4331.0
2020-12-30 12:20:00,110.26,110.32,110.12,110.13,3490.0,109.0247,109.084,108.8862,108.8961,3490.0
2020-12-30 12:25:00,110.08,110.28,110.04,110.23,10378.0,108.8467,109.0444,108.8071,108.995,10378.0
2020-12-30 12:30:00,110.18,110.29,110.11,110.29,3143.0,108.9456,109.0543,108.8763,109.0543,3143.0
2020-12-30 12:35:00,110.28,110.31,110.23,110.23,6695.0,109.0444,109.0741,108.995,108.995,6695.0
2020-12-30 12:40:00,110.22,110.3,110.17,110.24,4915.0,108.9851,109.0642,108.9357,109.0049,4915.0
2020-12-30 12:45:00,110.3,110.3,110.09,110.11,2451.0,109.0642,109.0642,108.8566,108.8763,2451.0
2020-12-30 12:50:00,110.07,110.07,109.95,110.01,1511.0,108.8368,108.8368,108.7181,108.7775,1511.0
2020-12-30 12:55:00,110.05,110.2,110.04,110.2,6906.0,108.817,108.9653,108.8071,108.9653,6906.0
2020-12-30 13:00:00,110.22,110.4,110.09,110.4,9769.0,108.9851,109.1631,108.8566,109.1631,9769.0
2020-12-30 13:05:00,110.41,110.41,110.25,110.28,5938.0,109.173,109.173,109.0148,109.0444,5938.0
2020-12-30 13:10:00,110.33,110.34,110.19,110.3,7901.0,109.0939,109.1038,108.9554,109.0642,7901.0
2020-12-30 13:15:00,110.3,110.33,110.17,110.31,12714.0,109.0642,109.0939,108.9357,109.0741,12714.0
2020-12-30 13:20:00,110.32,110.37,110.25,110.34,5053.0,109.084,109.1334,109.0148,109.1038,5053.0
2020-12-30 13:25:00,110.35,110.36,110.11,110.15,6072.0,109.1136,109.1235,108.8763,108.9159,6072.0
2020-12-30 13:30:00,110.11,110.23,110.11,110.21,2851.0,108.8763,108.995,108.8763,108.9752,2851.0
2020-12-30 13:35:00,110.21,110.4,110.19,110.33,6259.0,108.9752,109.1631,108.9554,109.0939,6259.0
2020-12-30 13:40:00,110.28,110.48,110.28,110.34,14952.0,109.0444,109.2422,109.0444,109.1038,14952.0
2020-12-30 13:45:00,110.38,110.4,110.32,110.35,3213.0,109.1433,109.1631,109.084,109.1136,3213.0
2020-12-30 13:50:00,110.38,110.38,110.21,110.26,3661.0,109.1433,109.1433,108.9752,109.0247,3661.0
2020-12-30 13:55:00,110.26,110.3,110.2,110.26,5767.0,109.0247,109.0642,108.9653,109.0247,5767.0
2020-12-30 14:00:00,110.22,110.29,110.19,110.24,11867.0,108.9851,109.0543,108.9554,109.0049,11867.0
2020-12-30 14:05:00,110.26,110.34,110.22,110.34,8929.0,109.0247,109.1038,108.9851,109.1038,8929.0
2020-12-30 14:10:00,110.34,110.44,110.34,110.39,13944.0,109.1038,109.2026,109.1038,109.1532,13944.0
2020-12-30 14:15:00,110.36,110.46,110.25,110.43,21217.0,109.1235,109.2224,109.0148,109.1928,21217.0
2020-12-30 14:20:00,110.44,110.56,110.33,110.51,13213.0,109.2026,109.3213,109.0939,109.2719,13213.0
2020-12-30 14:25:00,110.49,110.52,110.43,110.51,15365.0,109.2521,109.2817,109.1928,109.2719,15365.0
2020-12-30 14:30:00,110.6,110.75,110.25,110.29,35249.0,109.3608,109.5092,109.0148,109.0543,35249.0
2020-12-30 14:35:00,110.26,110.26,109.91,109.92,14334.0,109.0247,109.0247,108.6786,108.6885,14334.0
2020-12-30 14:40:00,109.92,110.01,109.84,109.98,6001.0,108.6885,108.7775,108.6094,108.7478,6001.0
2020-12-30 14:45:00,110.03,110.03,109.74,109.79,6805.0,108.7972,108.7972,108.5105,108.5599,6805.0
2020-12-30 14:50:00,109.82,109.85,109.49,109.49,8802.0,108.5896,108.6193,108.2633,108.2633,8802.0
2020-12-30 14:55:00,109.48,109.62,109.37,109.44,4922.0,108.2534,108.3918,108.1446,108.2138,4922.0
2020-12-30 15:00:00,109.43,109.43,109.31,109.35,5427.0,108.204,108.204,108.0853,108.1249,5427.0
2020-12-30 15:05:00,109.35,109.47,109.32,109.46,6852.0,108.1249,108.2435,108.0952,108.2336,6852.0
2020-12-30 15:10:00,109.45,109.67,109.45,109.65,9342.0,108.2237,108.4413,108.2237,108.4215,9342.0
2020-12-30 15:15:00,109.68,109.78,109.63,109.7,4353.0,108.4512,108.55,108.4017,108.4709,4353.0
2020-12-30 15:20:00,109.69,109.76,109.65,109.67,4126.0,108.461,108.5303,108.4215,108.4413,4126.0
2020-12-30 15:25:00,109.68,109.75,109.68,109.7,5704.0,108.4512,108.5204,108.4512,108.4709,5704.0
2020-12-30 15:30:00,109.73,109.91,109.7,109.88,6363.0,108.5006,108.6786,108.4709,108.6489,6363.0
2020-12-30 15:35:00,109.87,110.1,109.86,110.07,12947.0,108.639,108.8665,108.6291,108.8368,12947.0
2020-12-30 15:40:00,110.1,110.11,109.97,110.02,9484.0,108.8665,108.8763,108.7379,108.7873,9484.0
2020-12-30 15:45:00,109.93,110.02,109.91,109.92,13332.0,108.6984,108.7873,108.6786,108.6885,13332.0
2020-12-30 15:50:00,109.95,110.15,109.94,110.05,28611.0,108.7181,108.9159,108.7082,108.817,28611.0
2020-12-30 15:55:00,110.11,110.21,109.93,110.15,131308.0,108.8763,108.9752,108.6984,108.9159,131308.0
2020-12-31 09:30:00,109.7,110.03,108.68,109.22,19131.0,108.4709,108.7972,107.4624,107.9963,19131.0
2020-12-31 09:35:00,109.26,109.28,108.97,109.02,5039.0,108.0359,108.0556,107.7491,107.7986,5039.0
2020-12-31 09:40:00,109.04,109.42,108.75,109.42,13231.0,107.8183,108.1941,107.5316,108.1941,13231.0
2020-12-31 09:45:00,109.47,109.68,109.39,109.58,5186.0,108.2435,108.4512,108.1644,108.3523,5186.0
2020-12-31 09:50:00,109.51,109.89,109.31,109.69,4959.0,108.2831,108.6588,108.0853,108.461,4959.0
2020-12-31 09:55:00,109.68,109.82,109.5,109.6,6897.0,108.4512,108.5896,108.2732,108.3721,6897.0
2020-12-31 10:00:00,109.59,109.89,109.53,109.81,5582.0,108.3622,108.6588,108.3028,108.5797,5582.0
2020-12-31 10:05:00,109.92,109.92,109.71,109.75,7784.0,108.6885,108.6885,108.4808,108.5204,7784.0
2020-12-31 10:10:00,109.73,109.74,109.35,109.57,18486.0,108.5006,108.5105,108.1249,108.3424,18486.0
2020-12-31 10:15:00,109.56,109.93,109.56,109.87,5135.0,108.3325,108.6984,108.3325,108.639,5135.0
2020-12-31 10:20:00,109.84,109.96,109.68,109.68,8646.0,108.6094,108.728,108.4512,108.4512,8646.0
2020-12-31 10:25:00,109.72,109.86,109.65,109.75,6493.0,108.4907,108.6291,108.4215,108.5204,6493.0
2020-12-31 10:30:00,109.74,109.9,109.66,109.8,2716.0,108.5105,108.6687,108.4314,108.5698,2716.0
2020-12-31 10:35:00,109.76,110.08,109.74,110.02,7199.0,108.5303,108.8467,108.5105,108.7873,7199.0
2020-12-31 10:40:00,109.95,110.11,109.82,109.82,9601.0,108.7181,108.8763,108.5896,108.5896,9601.0
2020-12-31 10:45:00,109.85,110.2,109.83,110.04,7154.0,108.6193,108.9653,108.5995,108.8071,7154.0
2020-12-31 10:50:00,110.04,110.09,109.81,109.93,33060.0,108.8071,108.8566,108.5797,108.6984,33060.0
2020-12-31 10:55:00,109.89,110.38,109.89,110.34,7480.0,108.6588,109.1433,108.6588,109.1038,7480.0
2020-12-31 11:00:00,110.34,110.59,110.34,110.48,12884.0,109.1038,109.351,109.1038,109.2422,12884.0
2020-12-31 11:05:00,110.53,110.82,110.46,110.63,10174.0,109.2916,109.5784,109.2224,109.3905,10174.0
2020-12-31 11:10:00,110.57,110.62,110.43,110.6,4491.0,109.3312,109.3806,109.1928,109.3608,4491.0
2020-12-31 11:15:00,110.7,110.7,110.6,110.61,5877.0,109.4597,109.4597,109.3608,109.3707,5877.0
2020-12-31 11:20:00,110.61,110.72,110.53,110.56,3585.0,109.3707,109.4795,109.2916,109.3213,3585.0
2020-12-31 11:25:00,110.47,110.6,110.47,110.48,3891.0,109.2323,109.3608,109.2323,109.2422,3891.0
2020-12-31 11:30:00,110.5,110.62,110.44,110.53,7013.0,109.262,109.3806,109.2026,109.2916,7013.0
2020-12-31 11:35:00,110.53,110.54,110.4,110.43,7419.0,109.2916,109.3015,109.1631,109.1928,7419.0
2020-12-31 11:40:00,110.45,110.58,110.45,110.55,3797.0,109.2125,109.3411,109.2125,109.3114,3797.0
2020-12-31 11:45:00,110.53,110.58,110.4,110.49,5138.0,109.2916,109.3411,109.1631,109.2521,5138.0
2020-12-31 11:50:00,110.52,110.58,110.39,110.52,10283.0,109.2817,109.3411,109.1532,109.2817,10283.0
2020-12-31 11:55:00,110.52,110.78,110.51,110.77,12261.0,109.2817,109.5388,109.2719,109.5289,12261.0
2020-12-31 12:00:00,110.77,110.79,110.7,110.71,3556.0,109.5289,109.5487,109.4597,109.4696,3556.0
2020-12-31 12:05:00,110.69,110.69,110.42,110.53,8050.0,109.4498,109.4498,109.1829,109.2916,8050.0
2020-12-31 12:10:00,110.48,110.64,110.48,110.6,9838.0,109.2422,109.4004,109.2422,109.3608,9838.0
2020-12-31 12:15:00,110.63,110.65,110.39,110.5,7358.0,109.3905,109.4103,109.1532,109.262,7358.0
2020-12-31 12:20:00,110.57,110.62,110.52,110.6,11369.0,109.3312,109.3806,109.2817,109.3608,11369.0
2020-12-31 12:25:00,110.65,110.74,110.6,110.74,5983.0,109.4103,109.4993,109.3608,109.4993,5983.0
2020-12-31 12:30:00,110.73,110.77,110.63,110.64,4998.0,109.4894,109.5289,109.3905,109.4004,4998.0
2020-12-31 12:35:00,110.6,110.67,110.57,110.6,4749.0,109.3608,109.4301,109.3312,109.3608,4749.0
2020-12-31 12:40:00,110.58,110.67,110.58,110.62,3486.0,109.3411,109.4301,109.3411,109.3806,3486.0
2020-12-31 12:45:00,110.67,110.83,110.65,110.81,6880.0,109.4301,109.5883,109.4103,109.5685,6880.0
2020-12-31 12:50:00,110.78,110.86,110.71,110.84,6921.0,109.5388,109.6179,109.4696,109.5982,6921.0
2020-12-31 12:55:00,110.81,110.93,110.79,110.93,5475.0,109.5685,109.6872,109.5487,109.6872,5475.0
2020-12-31 13:00:00,110.94,111.04,110.94,111.03,12310.0,109.697,109.7959,109.697,109.786,12310.0
2020-12-31 13:05:00,111.05,111.08,110.93,110.95,7055.0,109.8058,109.8355,109.6872,109.7069,7055.0
2020-12-31 13:10:00,110.94,111.1,110.93,111.05,9000.0,109.697,109.8552,109.6872,109.8058,9000.0
2020-12-31 13:15:00,111.05,111.2,110.97,111.2,7287.0,109.8058,109.9541,109.7267,109.9541,7287.0
2020-12-31 13:20:00,111.15,111.22,111.09,111.09,5889.0,109.9047,109.9739,109.8454,109.8454,5889.0
2020-12-31 13:25:00,111.09,111.16,111.01,111.05,5229.0,109.8454,109.9146,109.7663,109.8058,5229.0
2020-12-31 13:30:00,111.02,111.21,111.0,111.21,10152.0,109.7761,109.964,109.7564,109.964,10152.0
2020-12-31 13:35:00,111.17,111.29,111.16,111.19,4202.0,109.9245,110.0431,109.9146,109.9442,4202.0
2020-12-31 13:40:00,111.2,111.28,110.89,110.9,104028.0,109.9541,110.0332,109.6476,109.6575,104028.0
2020-12-31 13:45:00,110.94,111.11,110.92,110.98,36226.0,109.697,109.8651,109.6773,109.7366,36226.0
2020-12-31 13:50:00,110.94,111.03,110.92,111.0,3957.0,109.697,109.786,109.6773,109.7564,3957.0
2020-12-31 13:55:00,110.98,111.06,110.94,111.04,5100.0,109.7366,109.8157,109.697,109.7959,5100.0
2020-12-31 14:00:00,111.01,111.01,110.87,110.95,4894.0,109.7663,109.7663,109.6278,109.7069,4894.0
2020-12-31 14:05:00,110.95,111.08,110.93,111.04,9477.0,109.7069,109.8355,109.6872,109.7959,9477.0
2020-12-31 14:10:00,111.09,111.2,111.07,111.15,6744.0,109.8454,109.9541,109.8256,109.9047,6744.0
2020-12-31 14:15:00,111.21,111.41,111.17,111.23,34191.0,109.964,110.1618,109.9245,109.9838,34191.0
2020-12-31 14:20:00,111.2,111.3,111.13,111.21,8141.0,109.9541,110.053,109.8849,109.964,8141.0
2020-12-31 14:25:00,111.18,111.25,111.17,111.2,6720.0,109.9343,110.0036,109.9245,109.9541,6720.0
2020-12-31 14:30:00,111.22,111.45,111.2,111.43,10323.0,109.9739,110.2013,109.9541,110.1815,10323.0
2020-12-31 14:35:00,111.42,111.6,111.38,111.58,7329.0,110.1717,110.3496,110.1321,110.3299,7329.0
2020-12-31 14:40:00,111.55,111.61,111.5,111.51,5181.0,110.3002,110.3595,110.2508,110.2607,5181.0
2020-12-31 14:45:00,111.51,111.57,111.3,111.39,7828.0,110.2607,110.32,110.053,110.142,7828.0
2020-12-31 14:50:00,111.35,111.45,111.31,111.38,8463.0,110.1024,110.2013,110.0629,110.1321,8463.0
2020-12-31 14:55:00,111.35,111.41,111.22,111.22,7573.0,110.1024,110.1618,109.9739,109.9739,7573.0
2020-12-31 15:00:00,111.23,111.32,111.19,111.21,6285.0,109.9838,110.0728,109.9442,109.964,6285.0
2020-12-31 15:05:00,111.25,111.4,111.21,111.31,7298.0,110.0036,110.1519,109.964,110.0629,7298.0
2020-12-31 15:10:00,111.29,111.46,111.24,111.41,11579.0,110.0431,110.2112,109.9937,110.1618,11579.0
2020-12-31 15:15:00,111.41,111.52,111.41,111.46,7928.0,110.1618,110.2705,110.1618,110.2112,7928.0
2020-12-31 15:20:00,111.43,111.47,111.32,111.34,9067.0,110.1815,110.2211,110.0728,110.0926,9067.0
2020-12-31 15:25:00,111.37,111.38,111.21,111.34,37956.0,110.1222,110.1321,109.964,110.0926,37956.0
2020-12-31 15:30:00,111.34,111.38,111.24,111.35,10012.0,110.0926,110.1321,109.9937,110.1024,10012.0
2020-12-31 15:35:00,111.34,111.45,111.34,111.41,15879.0,110.0926,110.2013,110.0926,110.1618,15879.0
2020-12-31 15:40:00,111.41,111.41,111.19,111.28,17896.0,110.1618,110.1618,109.9442,110.0332,17896.0
2020-12-31 15:45:00,111.26,111.31,111.2,111.27,17205.0,110.0135,110.0629,109.9541,110.0233,17205.0
2020-12-31 15:50:00,111.31,111.46,111.29,111.33,50715.0,110.0629,110.2112,110.0431,110.0827,50715.0
2020-12-31 15:55:00,111.29,111.35,111.11,111.31,105124.0,110.0431,110.1024,109.8651,110.0629,105124.0
2021-01-04 09:30:00,110.97,111.31,110.26,110.31,92560.0,109.7267,110.0629,109.0247,109.0741,92560.0
2021-01-04 09:35:00,110.36,110.52,109.92,110.26,17980.0,109.1235,109.2817,108.6885,109.0247,17980.0
2021-01-04 09:40:00,110.19,110.19,109.33,109.42,19514.0,108.9554,108.9554,108.1051,108.1941,19514.0
2021-01-04 09:45:00,109.5,109.5,108.66,108.66,24214.0,108.2732,108.2732,107.4426,107.4426,24214.0
2021-01-04 09:50:00,108.7,108.78,108.03,108.36,36827.0,107.4821,107.5612,106.8196,107.1459,36827.0
2021-01-04 09:55:00,108.22,109.04,108.18,108.76,46873.0,107.0075,107.8183,106.968,107.5415,46873.0
2021-01-04 10:00:00,108.77,108.97,108.69,108.85,16586.0,107.5514,107.7491,107.4722,107.6305,16586.0
2021-01-04 10:05:00,108.85,108.9,108.15,108.41,53015.0,107.6305,107.6799,106.9383,107.1954,53015.0
2021-01-04 10:10:00,108.45,108.78,108.4,108.4,27845.0,107.2349,107.5612,107.1855,107.1855,27845.0
2021-01-04 10:15:00,108.38,108.5,108.13,108.18,33953.0,107.1657,107.2844,106.9185,106.968,33953.0
2021-01-04 10:20:00,108.09,108.34,107.81,108.32,30475.0,106.879,107.1262,106.6021,107.1064,30475.0
2021-01-04 10:25:00,108.24,108.36,108.0,108.09,11856.0,107.0273,107.1459,106.79,106.879,11856.0
2021-01-04 10:30:00,108.08,108.08,107.73,107.95,13967.0,106.8691,106.8691,106.523,106.7405,13967.0
2021-01-04 10:35:00,107.93,108.03,107.7,107.89,12651.0,106.7208,106.8196,106.4933,106.6812,12651.0
2021-01-04 10:40:00,107.81,108.15,107.78,107.95,11285.0,106.6021,106.9383,106.5724,106.7405,11285.0
2021-01-04 10:45:00,107.86,107.86,107.57,107.79,8468.0,106.6515,106.6515,106.3648,106.5823,8468.0
2021-01-04 10:50:00,107.82,107.82,106.83,107.0,48107.0,106.612,106.612,105.6331,105.8012,48107.0
2021-01-04 10:55:00,107.03,107.27,106.75,107.26,18040.0,105.8308,106.0682,105.554,106.0583,18040.0
2021-01-04 11:00:00,107.2,107.52,106.9,107.04,21711.0,105.9989,106.3154,105.7023,105.8407,21711.0
2021-01-04 11:05:00,106.93,107.14,106.66,106.78,20008.0,105.732,105.9396,105.465,105.5836,20008.0
2021-01-04 11:10:00,106.66,107.0,106.43,106.82,19909.0,105.465,105.8012,105.2376,105.6232,19909.0
2021-01-04 11:15:00,106.79,107.0,106.59,106.94,30959.0,105.5935,105.8012,105.3958,105.7419,30959.0
2021-01-04 11:20:00,106.93,107.09,106.83,106.85,34150.0,105.732,105.8902,105.6331,105.6529,34150.0
2021-01-04 11:25:00,106.84,107.17,106.8,107.03,56443.0,105.643,105.9693,105.6034,105.8308,56443.0
2021-01-04 11:30:00,107.02,107.22,106.84,106.98,23143.0,105.821,106.0187,105.643,105.7814,23143.0
2021-01-04 11:35:00,106.98,107.04,106.73,106.94,15205.0,105.7814,105.8407,105.5342,105.7419,15205.0
2021-01-04 11:40:00,106.88,107.09,106.86,106.93,18752.0,105.6825,105.8902,105.6628,105.732,18752.0
2021-01-04 11:45:00,106.95,107.12,106.88,107.01,26551.0,105.7517,105.9198,105.6825,105.8111,26551.0
2021-01-04 11:50:00,107.11,107.11,106.8,106.82,27818.0,105.9099,105.9099,105.6034,105.6232,27818.0
2021-01-04 11:55:00,106.75,106.91,106.64,106.74,8107.0,105.554,105.7122,105.4452,105.5441,8107.0
2021-01-04 12:00:00,106.86,106.89,106.7,106.8,7764.0,105.6628,105.6924,105.5045,105.6034,7764.0
2021-01-04 12:05:00,106.8,106.97,106.4,106.4,16470.0,105.6034,105.7715,105.2079,105.2079,16470.0
2021-01-04 12:10:00,106.42,106.42,106.2,106.23,6425.0,105.2277,105.2277,105.0101,105.0398,6425.0
2021-01-04 12:15:00,106.19,106.9,106.01,106.71,14836.0,105.0003,105.7023,104.8223,105.5144,14836.0
2021-01-04 12:20:00,106.72,106.92,106.57,106.78,19341.0,105.5243,105.7221,105.376,105.5836,19341.0
2021-01-04 12:25:00,106.7,107.03,106.69,106.99,5577.0,105.5045,105.8308,105.4947,105.7913,5577.0
2021-01-04 12:30:00,106.88,107.15,106.84,107.13,16102.0,105.6825,105.9495,105.643,105.9297,16102.0
2021-01-04 12:35:00,107.13,107.13,106.89,106.98,24182.0,105.9297,105.9297,105.6924,105.7814,24182.0
2021-01-04 12:40:00,106.94,106.97,106.72,106.91,10978.0,105.7419,105.7715,105.5243,105.7122,10978.0
2021-01-04 12:45:00,106.9,107.0,106.8,106.96,11613.0,105.7023,105.8012,105.6034,105.7616,11613.0
2021-01-04 12:50:00,106.89,107.14,106.75,107.03,21283.0,105.6924,105.9396,105.554,105.8308,21283.0
2021-01-04 12:55:00,107.03,107.25,106.96,107.15,39926.0,105.8308,106.0484,105.7616,105.9495,39926.0
2021-01-04 13:00:00,107.14,107.14,106.88,107.08,11737.0,105.9396,105.9396,105.6825,105.8803,11737.0
2021-01-04 13:05:00,107.08,107.25,107.06,107.25,4455.0,105.8803,106.0484,105.8605,106.0484,4455.0
2021-01-04 13:10:00,107.18,107.3,107.14,107.3,4551.0,105.9792,106.0978,105.9396,106.0978,4551.0
2021-01-04 13:15:00,107.31,107.58,107.31,107.53,11371.0,106.1077,106.3747,106.1077,106.3252,11371.0
2021-01-04 13:20:00,107.56,107.8,107.5,107.76,6376.0,106.3549,106.5922,106.2956,106.5527,6376.0
2021-01-04 13:25:00,107.76,107.94,107.67,107.8,24958.0,106.5527,106.7307,106.4637,106.5922,24958.0
2021-01-04 13:30:00,107.82,107.82,107.48,107.48,7458.0,106.612,106.612,106.2758,106.2758,7458.0
2021-01-04 13:35:00,107.45,107.7,107.45,107.7,4614.0,106.2461,106.4933,106.2461,106.4933,4614.0
2021-01-04 13:40:00,107.62,107.7,107.43,107.48,8277.0,106.4142,106.4933,106.2264,106.2758,8277.0
2021-01-04 13:45:00,107.56,107.83,107.56,107.71,6385.0,106.3549,106.6219,106.3549,106.5032,6385.0
2021-01-04 13:50:00,107.77,107.95,107.7,107.75,11415.0,106.5626,106.7405,106.4933,106.5428,11415.0
2021-01-04 13:55:00,107.79,107.79,107.45,107.57,23252.0,106.5823,106.5823,106.2461,106.3648,23252.0
2021-01-04 14:00:00,107.59,107.69,107.35,107.57,7413.0,106.3846,106.4835,106.1473,106.3648,7413.0
2021-01-04 14:05:00,107.58,107.6,107.08,107.11,8651.0,106.3747,106.3945,105.8803,105.9099,8651.0
2021-01-04 14:10:00,107.15,107.3,107.02,107.14,7751.0,105.9495,106.0978,105.821,105.9396,7751.0
2021-01-04 14:15:00,107.08,107.35,106.96,107.11,7258.0,105.8803,106.1473,105.7616,105.9099,7258.0
2021-01-04 14:20:00,107.14,107.26,107.08,107.25,6126.0,105.9396,106.0583,105.8803,106.0484,6126.0
2021-01-04 14:25:00,107.25,107.25,107.02,107.19,7106.0,106.0484,106.0484,105.821,105.9891,7106.0
2021-01-04 14:30:00,107.14,107.16,106.89,106.98,7488.0,105.9396,105.9594,105.6924,105.7814,7488.0
2021-01-04 14:35:00,106.98,107.12,106.85,107.1,4472.0,105.7814,105.9198,105.6529,105.9001,4472.0
2021-01-04 14:40:00,107.13,107.2,107.03,107.2,4752.0,105.9297,105.9989,105.8308,105.9989,4752.0
2021-01-04 14:45:00,107.21,107.26,107.02,107.02,5313.0,106.0088,106.0583,105.821,105.821,5313.0
2021-01-04 14:50:00,107.0,107.12,106.96,107.07,11349.0,105.8012,105.9198,105.7616,105.8704,11349.0
2021-01-04 14:55:00,107.05,107.6,107.05,107.48,10913.0,105.8506,106.3945,105.8506,106.2758,10913.0
2021-01-04 15:00:00,107.48,107.54,107.12,107.23,8760.0,106.2758,106.3351,105.9198,106.0286,8760.0
2021-01-04 15:05:00,107.2,107.44,107.17,107.33,8722.0,105.9989,106.2363,105.9693,106.1275,8722.0
2021-01-04 15:10:00,107.36,107.44,107.22,107.29,10396.0,106.1571,106.2363,106.0187,106.0879,10396.0
2021-01-04 15:15:00,107.24,107.3,107.06,107.09,8488.0,106.0385,106.0978,105.8605,105.8902,8488.0
2021-01-04 15:20:00,107.09,107.16,107.03,107.1,12076.0,105.8902,105.9594,105.8308,105.9001,12076.0
2021-01-04 15:25:00,107.17,107.22,106.92,106.98,11292.0,105.9693,106.0187,105.7221,105.7814,11292.0
2021-01-04 15:30:00,106.98,107.32,106.82,107.25,15314.0,105.7814,106.1176,105.6232,106.0484,15314.0
2021-01-04 15:35:00,107.28,107.38,107.21,107.33,12839.0,106.078,106.1769,106.0088,106.1275,12839.0
2021-01-04 15:40:00,107.31,107.35,107.15,107.26,15826.0,106.1077,106.1473,105.9495,106.0583,15826.0
2021-01-04 15:45:00,107.3,107.54,107.23,107.54,140986.0,106.0978,106.3351,106.0286,106.3351,140986.0
2021-01-04 15:50:00,107.57,107.65,107.45,107.48,63880.0,106.3648,106.4439,106.2461,106.2758,63880.0
2021-01-04 15:55:00,107.43,107.54,107.18,107.53,158260.0,106.2264,106.3351,105.9792,106.3252,158260.0
2021-01-05 09:30:00,107.0,107.89,106.97,107.7,32377.0,105.8012,106.6812,105.7715,106.4933,32377.0
2021-01-05 09:35:00,107.89,108.08,107.27,108.02,33480.0,106.6812,106.8691,106.0682,106.8098,33480.0
2021-01-05 09:40:00,108.02,108.19,107.62,107.75,29111.0,106.8098,106.9778,106.4142,106.5428,29111.0
2021-01-05 09:45:00,107.84,108.18,107.53,107.99,29861.0,106.6318,106.968,106.3252,106.7801,29861.0
2021-01-05 09:50:00,108.11,108.12,107.16,107.18,11344.0,106.8987,106.9086,105.9594,105.9792,11344.0
2021-01-05 09:55:00,107.19,107.58,107.12,107.23,22242.0,105.9891,106.3747,105.9198,106.0286,22242.0
2021-01-05 10:00:00,107.35,107.97,107.35,107.75,19285.0,106.1473,106.7603,106.1473,106.5428,19285.0
2021-01-05 10:05:00,107.85,107.85,107.32,107.34,8770.0,106.6417,106.6417,106.1176,106.1374,8770.0
2021-01-05 10:10:00,107.29,107.45,107.08,107.09,15547.0,106.0879,106.2461,105.8803,105.8902,15547.0
2021-01-05 10:15:00,107.09,107.25,106.99,107.01,9076.0,105.8902,106.0484,105.7913,105.8111,9076.0
2021-01-05 10:20:00,107.01,107.53,107.01,107.53,5900.0,105.8111,106.3252,105.8111,106.3252,5900.0
2021-01-05 10:25:00,107.5,107.51,107.21,107.49,5308.0,106.2956,106.3055,106.0088,106.2857,5308.0
2021-01-05 10:30:00,107.46,107.46,107.01,107.15,4260.0,106.256,106.256,105.8111,105.9495,4260.0
2021-01-05 10:35:00,107.05,107.23,106.94,107.16,12784.0,105.8506,106.0286,105.7419,105.9594,12784.0
2021-01-05 10:40:00,107.16,107.26,106.95,107.1,30809.0,105.9594,106.0583,105.7517,105.9001,30809.0
2021-01-05 10:45:00,107.03,107.33,106.97,107.32,5768.0,105.8308,106.1275,105.7715,106.1176,5768.0
2021-01-05 10:50:00,107.31,107.59,107.24,107.44,5309.0,106.1077,106.3846,106.0385,106.2363,5309.0
2021-01-05 10:55:00,107.44,107.47,106.97,107.08,15691.0,106.2363,106.2659,105.7715,105.8803,15691.0
2021-01-05 11:00:00,107.01,107.19,106.95,107.11,23919.0,105.8111,105.9891,105.7517,105.9099,23919.0
2021-01-05 11:05:00,107.09,107.2,106.96,107.02,59480.0,105.8902,105.9989,105.7616,105.821,59480.0
2021-01-05 11:10:00,107.06,107.08,106.95,107.01,76584.0,105.8605,105.8803,105.7517,105.8111,76584.0
2021-01-05 11:15:00,107.01,107.09,106.88,107.03,50870.0,105.8111,105.8902,105.6825,105.8308,50870.0
2021-01-05 11:20:00,107.04,107.1,107.0,107.04,19030.0,105.8407,105.9001,105.8012,105.8407,19030.0
2021-01-05 11:25:00,107.06,107.29,107.03,107.19,39669.0,105.8605,106.0879,105.8308,105.9891,39669.0
2021-01-05 11:30:00,107.21,107.3,107.14,107.22,30035.0,106.0088,106.0978,105.9396,106.0187,30035.0
2021-01-05 11:35:00,107.2,107.27,107.09,107.22,45914.0,105.9989,106.0682,105.8902,106.0187,45914.0
2021-01-05 11:40:00,107.23,107.79,107.22,107.69,41508.0,106.0286,106.5823,106.0187,106.4835,41508.0
2021-01-05 11:45:00,107.69,107.8,107.63,107.72,9419.0,106.4835,106.5922,106.4241,106.5131,9419.0
2021-01-05 11:50:00,107.78,107.83,107.62,107.76,3150.0,106.5724,106.6219,106.4142,106.5527,3150.0
2021-01-05 11:55:00,107.76,107.81,107.59,107.59,54517.0,106.5527,106.6021,106.3846,106.3846,54517.0
2021-01-05 12:00:00,107.62,107.68,107.54,107.63,9219.0,106.4142,106.4736,106.3351,106.4241,9219.0
2021-01-05 12:05:00,107.66,107.95,107.64,107.79,44457.0,106.4538,106.7405,106.434,106.5823,44457.0
2021-01-05 12:10:00,107.77,107.93,107.71,107.72,42650.0,106.5626,106.7208,106.5032,106.5131,42650.0
2021-01-05 12:15:00,107.76,107.89,107.76,107.81,46629.0,106.5527,106.6812,106.5527,106.6021,46629.0
2021-01-05 12:20:00,107.81,107.85,107.7,107.7,15800.0,106.6021,106.6417,106.4933,106.4933,15800.0
2021-01-05 12:25:00,107.7,107.8,107.68,107.68,9908.0,106.4933,106.5922,106.4736,106.4736,9908.0
2021-01-05 12:30:00,107.65,107.65,107.45,107.51,10801.0,106.4439,106.4439,106.2461,106.3055,10801.0
2021-01-05 12:35:00,107.49,107.57,107.49,107.56,8418.0,106.2857,106.3648,106.2857,106.3549,8418.0
2021-01-05 12:40:00,107.57,107.73,107.57,107.72,5907.0,106.3648,106.523,106.3648,106.5131,5907.0
2021-01-05 12:45:00,107.67,107.83,107.59,107.83,3977.0,106.4637,106.6219,106.3846,106.6219,3977.0
2021-01-05 12:50:00,107.84,107.85,107.69,107.71,24015.0,106.6318,106.6417,106.4835,106.5032,24015.0
2021-01-05 12:55:00,107.71,108.1,107.61,108.09,47629.0,106.5032,106.8889,106.4043,106.879,47629.0
2021-01-05 13:00:00,108.09,108.18,108.02,108.16,9044.0,106.879,106.968,106.8098,106.9482,9044.0
2021-01-05 13:05:00,108.16,108.16,107.99,107.99,8456.0,106.9482,106.9482,106.7801,106.7801,8456.0
2021-01-05 13:10:00,108.0,108.11,107.92,107.92,6382.0,106.79,106.8987,106.7109,106.7109,6382.0
2021-01-05 13:15:00,107.95,108.13,107.95,108.09,7047.0,106.7405,106.9185,106.7405,106.879,7047.0
2021-01-05 13:20:00,108.1,108.1,108.0,108.06,8839.0,106.8889,106.8889,106.79,106.8493,8839.0
2021-01-05 13:25:00,108.06,108.09,107.92,108.0,9599.0,106.8493,106.879,106.7109,106.79,9599.0
2021-01-05 13:30:00,107.99,108.06,107.93,107.93,5064.0,106.7801,106.8493,106.7208,106.7208,5064.0
2021-01-05 13:35:00,107.91,108.02,107.85,107.86,3130.0,106.701,106.8098,106.6417,106.6515,3130.0
2021-01-05 13:40:00,107.88,108.08,107.85,108.08,3747.0,106.6713,106.8691,106.6417,106.8691,3747.0
2021-01-05 13:45:00,108.07,108.08,107.89,108.02,5617.0,106.8592,106.8691,106.6812,106.8098,5617.0
2021-01-05 13:50:00,107.97,107.99,107.9,107.94,7074.0,106.7603,106.7801,106.6911,106.7307,7074.0
2021-01-05 13:55:00,107.97,108.13,107.97,108.09,64270.0,106.7603,106.9185,106.7603,106.879,64270.0
2021-01-05 14:00:00,108.1,108.7,108.1,108.65,75918.0,106.8889,107.4821,106.8889,107.4327,75918.0
2021-01-05 14:05:00,108.7,108.94,108.65,108.89,14262.0,107.4821,107.7194,107.4327,107.67,14262.0
2021-01-05 14:10:00,108.9,108.93,108.72,108.72,7883.0,107.6799,107.7096,107.5019,107.5019,7883.0
2021-01-05 14:15:00,108.74,108.88,108.73,108.81,4253.0,107.5217,107.6601,107.5118,107.5909,4253.0
2021-01-05 14:20:00,108.79,108.9,108.71,108.9,4979.0,107.5711,107.6799,107.492,107.6799,4979.0
2021-01-05 14:25:00,108.89,109.0,108.81,109.0,16314.0,107.67,107.7788,107.5909,107.7788,16314.0
2021-01-05 14:30:00,109.0,109.08,108.7,108.72,21533.0,107.7788,107.8579,107.4821,107.5019,21533.0
2021-01-05 14:35:00,108.72,108.72,108.48,108.52,5477.0,107.5019,107.5019,107.2646,107.3042,5477.0
2021-01-05 14:40:00,108.47,108.57,108.44,108.45,3912.0,107.2547,107.3536,107.225,107.2349,3912.0
2021-01-05 14:45:00,108.39,108.56,108.39,108.5,3487.0,107.1756,107.3437,107.1756,107.2844,3487.0
2021-01-05 14:50:00,108.5,108.5,108.22,108.29,4502.0,107.2844,107.2844,107.0075,107.0767,4502.0
2021-01-05 14:55:00,108.27,108.27,108.12,108.12,3307.0,107.057,107.057,106.9086,106.9086,3307.0
2021-01-05 15:00:00,108.09,108.42,108.09,108.41,7262.0,106.879,107.2053,106.879,107.1954,7262.0
2021-01-05 15:05:00,108.41,108.53,108.37,108.51,4151.0,107.1954,107.314,107.1558,107.2943,4151.0
2021-01-05 15:10:00,108.47,108.57,108.33,108.5,5835.0,107.2547,107.3536,107.1163,107.2844,5835.0
2021-01-05 15:15:00,108.5,108.5,108.33,108.42,8534.0,107.2844,107.2844,107.1163,107.2053,8534.0
2021-01-05 15:20:00,108.44,108.44,108.05,108.13,21309.0,107.225,107.225,106.8394,106.9185,21309.0
2021-01-05 15:25:00,108.18,108.21,108.0,108.0,14321.0,106.968,106.9976,106.79,106.79,14321.0
2021-01-05 15:30:00,108.03,108.07,107.74,107.83,30498.0,106.8196,106.8592,106.5329,106.6219,30498.0
2021-01-05 15:35:00,107.83,107.96,107.82,107.87,17587.0,106.6219,106.7504,106.612,106.6614,17587.0
2021-01-05 15:40:00,107.87,108.1,107.79,108.06,9024.0,106.6614,106.8889,106.5823,106.8493,9024.0
2021-01-05 15:45:00,108.03,108.12,107.96,108.11,17681.0,106.8196,106.9086,106.7504,106.8987,17681.0
2021-01-05 15:50:00,108.11,108.13,107.83,107.88,41491.0,106.8987,106.9185,106.6219,106.6713,41491.0
2021-01-05 15:55:00,107.87,107.98,107.65,107.94,130986.0,106.6614,106.7702,106.4439,106.7307,130986.0
2021-01-06 09:30:00,108.17,109.5,108.06,108.66,24030.0,106.9581,108.2732,106.8493,107.4426,24030.0
2021-01-06 09:35:00,108.67,109.07,108.42,109.07,36233.0,107.4525,107.848,107.2053,107.848,36233.0
2021-01-06 09:40:00,109.09,109.17,108.55,109.04,3495.0,107.8678,107.9469,107.3338,107.8183,3495.0
2021-01-06 09:45:00,109.05,109.92,109.02,109.8,24693.0,107.8282,108.6885,107.7986,108.5698,24693.0
2021-01-06 09:50:00,109.79,109.79,109.16,109.22,7001.0,108.5599,108.5599,107.937,107.9963,7001.0
2021-01-06 09:55:00,109.25,109.41,109.07,109.4,6448.0,108.026,108.1842,107.848,108.1743,6448.0
2021-01-06 10:00:00,109.4,109.63,109.35,109.59,6476.0,108.1743,108.4017,108.1249,108.3622,6476.0
2021-01-06 10:05:00,109.65,110.09,109.55,110.08,44701.0,108.4215,108.8566,108.3226,108.8467,44701.0
2021-01-06 10:10:00,110.06,110.2,109.93,110.13,9739.0,108.8269,108.9653,108.6984,108.8961,9739.0
2021-01-06 10:15:00,110.25,110.58,110.18,110.48,46398.0,109.0148,109.3411,108.9456,109.2422,46398.0
2021-01-06 10:20:00,110.39,110.89,110.33,110.76,20260.0,109.1532,109.6476,109.0939,109.5191,20260.0
2021-01-06 10:25:00,110.72,110.86,110.32,110.65,8586.0,109.4795,109.6179,109.084,109.4103,8586.0
2021-01-06 10:30:00,110.59,111.18,110.58,111.09,32716.0,109.351,109.9343,109.3411,109.8454,32716.0
2021-01-06 10:35:00,111.13,111.16,110.75,110.96,8978.0,109.8849,109.9146,109.5092,109.7168,8978.0
2021-01-06 10:40:00,110.83,110.83,110.53,110.54,3654.0,109.5883,109.5883,109.2916,109.3015,3654.0
2021-01-06 10:45:00,110.65,110.78,110.55,110.78,4758.0,109.4103,109.5388,109.3114,109.5388,4758.0
2021-01-06 10:50:00,110.84,111.23,110.84,111.1,4864.0,109.5982,109.9838,109.5982,109.8552,4864.0
2021-01-06 10:55:00,111.15,111.18,110.92,110.98,9616.0,109.9047,109.9343,109.6773,109.7366,9616.0
2021-01-06 11:00:00,111.0,111.03,110.72,110.91,12312.0,109.7564,109.786,109.4795,109.6674,12312.0
2021-01-06 11:05:00,110.91,110.91,110.73,110.83,8724.0,109.6674,109.6674,109.4894,109.5883,8724.0
2021-01-06 11:10:00,110.85,110.92,110.66,110.92,5168.0,109.608,109.6773,109.4202,109.6773,5168.0
2021-01-06 11:15:00,110.92,110.92,110.76,110.9,7078.0,109.6773,109.6773,109.5191,109.6575,7078.0
2021-01-06 11:20:00,110.91,110.93,110.7,110.83,6570.0,109.6674,109.6872,109.4597,109.5883,6570.0
2021-01-06 11:25:00,110.91,110.91,110.68,110.7,5979.0,109.6674,109.6674,109.44,109.4597,5979.0
2021-01-06 11:30:00,110.7,110.71,110.42,110.51,9470.0,109.4597,109.4696,109.1829,109.2719,9470.0
2021-01-06 11:35:00,110.51,110.51,110.04,110.15,28893.0,109.2719,109.2719,108.8071,108.9159,28893.0
2021-01-06 11:40:00,110.18,110.29,110.01,110.29,14278.0,108.9456,109.0543,108.7775,109.0543,14278.0
2021-01-06 11:45:00,110.27,110.45,110.26,110.34,7858.0,109.0345,109.2125,109.0247,109.1038,7858.0
2021-01-06 11:50:00,110.36,110.53,110.35,110.46,4737.0,109.1235,109.2916,109.1136,109.2224,4737.0
2021-01-06 11:55:00,110.41,110.71,110.4,110.66,11606.0,109.173,109.4696,109.1631,109.4202,11606.0
2021-01-06 12:00:00,110.65,110.83,110.63,110.78,8082.0,109.4103,109.5883,109.3905,109.5388,8082.0
2021-01-06 12:05:00,110.79,111.07,110.77,111.01,15258.0,109.5487,109.8256,109.5289,109.7663,15258.0
2021-01-06 12:10:00,110.99,111.0,110.82,110.82,8276.0,109.7465,109.7564,109.5784,109.5784,8276.0
2021-01-06 12:15:00,110.82,111.0,110.77,110.95,4748.0,109.5784,109.7564,109.5289,109.7069,4748.0
2021-01-06 12:20:00,110.91,110.97,110.78,110.83,4483.0,109.6674,109.7267,109.5388,109.5883,4483.0
2021-01-06 12:25:00,110.85,111.12,110.85,111.12,8953.0,109.608,109.875,109.608,109.875,8953.0
2021-01-06 12:30:00,111.16,111.24,110.99,111.0,11128.0,109.9146,109.9937,109.7465,109.7564,11128.0
2021-01-06 12:35:00,111.0,111.02,110.78,110.82,42545.0,109.7564,109.7761,109.5388,109.5784,42545.0
2021-01-06 12:40:00,110.86,110.92,110.78,110.85,5112.0,109.6179,109.6773,109.5388,109.608,5112.0
2021-01-06 12:45:00,110.91,110.95,110.76,110.85,10274.0,109.6674,109.7069,109.5191,109.608,10274.0
2021-01-06 12:50:00,110.83,110.93,110.69,110.93,6827.0,109.5883,109.6872,109.4498,109.6872,6827.0
2021-01-06 12:55:00,110.9,110.91,110.81,110.89,2678.0,109.6575,109.6674,109.5685,109.6476,2678.0
2021-01-06 13:00:00,110.9,110.91,110.69,110.76,2690.0,109.6575,109.6674,109.4498,109.5191,2690.0
2021-01-06 13:05:00,110.67,111.04,110.65,110.94,10155.0,109.4301,109.7959,109.4103,109.697,10155.0
2021-01-06 13:10:00,110.95,111.63,110.95,111.63,33171.0,109.7069,110.3793,109.7069,110.3793,33171.0
2021-01-06 13:15:00,111.62,111.73,111.48,111.52,15539.0,110.3694,110.4782,110.231,110.2705,15539.0
2021-01-06 13:20:00,111.52,111.56,111.34,111.54,8656.0,110.2705,110.3101,110.0926,110.2903,8656.0
2021-01-06 13:25:00,111.49,111.7,111.43,111.53,11328.0,110.2409,110.4485,110.1815,110.2804,11328.0
2021-01-06 13:30:00,111.55,111.64,111.45,111.53,5356.0,110.3002,110.3892,110.2013,110.2804,5356.0
2021-01-06 13:35:00,111.49,111.49,111.29,111.35,5268.0,110.2409,110.2409,110.0431,110.1024,5268.0
2021-01-06 13:40:00,111.38,111.81,111.38,111.71,7471.0,110.1321,110.5573,110.1321,110.4584,7471.0
2021-01-06 13:45:00,111.78,112.03,111.76,111.84,11567.0,110.5276,110.7748,110.5079,110.587,11567.0
2021-01-06 13:50:00,111.88,111.9,111.68,111.8,12332.0,110.6265,110.6463,110.4287,110.5474,12332.0
2021-01-06 13:55:00,111.81,112.08,111.81,111.88,13192.0,110.5573,110.8243,110.5573,110.6265,13192.0
2021-01-06 14:00:00,111.89,111.98,111.84,111.92,6050.0,110.6364,110.7254,110.587,110.6661,6050.0
2021-01-06 14:05:00,111.88,111.95,111.76,111.83,8152.0,110.6265,110.6957,110.5079,110.5771,8152.0
2021-01-06 14:10:00,111.87,112.03,111.87,111.97,28381.0,110.6166,110.7748,110.6166,110.7155,28381.0
2021-01-06 14:15:00,112.02,112.04,111.33,111.52,9444.0,110.7649,110.7847,110.0827,110.2705,9444.0
2021-01-06 14:20:00,111.55,111.68,111.47,111.47,16697.0,110.3002,110.4287,110.2211,110.2211,16697.0
2021-01-06 14:25:00,111.45,111.56,110.85,110.85,14098.0,110.2013,110.3101,109.608,109.608,14098.0
2021-01-06 14:30:00,110.79,111.11,110.72,110.96,7522.0,109.5487,109.8651,109.4795,109.7168,7522.0
2021-01-06 14:35:00,110.98,110.98,110.45,110.54,9629.0,109.7366,109.7366,109.2125,109.3015,9629.0
2021-01-06 14:40:00,110.52,110.87,110.46,110.58,16489.0,109.2817,109.6278,109.2224,109.3411,16489.0
2021-01-06 14:45:00,110.48,110.58,109.83,109.88,12980.0,109.2422,109.3411,108.5995,108.6489,12980.0
2021-01-06 14:50:00,109.95,109.98,109.59,109.84,18185.0,108.7181,108.7478,108.3622,108.6094,18185.0
2021-01-06 14:55:00,109.84,110.42,109.81,110.42,17055.0,108.6094,109.1829,108.5797,109.1829,17055.0
2021-01-06 15:00:00,110.33,110.41,110.03,110.12,13493.0,109.0939,109.173,108.7972,108.8862,13493.0
2021-01-06 15:05:00,110.16,110.38,110.15,110.3,6905.0,108.9258,109.1433,108.9159,109.0642,6905.0
2021-01-06 15:10:00,110.3,110.73,110.3,110.56,9107.0,109.0642,109.4894,109.0642,109.3213,9107.0
2021-01-06 15:15:00,110.6,110.67,110.41,110.58,5286.0,109.3608,109.4301,109.173,109.3411,5286.0
2021-01-06 15:20:00,110.59,110.98,110.5,110.5,14750.0,109.351,109.7366,109.262,109.262,14750.0
2021-01-06 15:25:00,110.48,110.84,110.34,110.84,8323.0,109.2422,109.5982,109.1038,109.5982,8323.0
2021-01-06 15:30:00,110.85,110.98,110.47,110.94,11316.0,109.608,109.7366,109.2323,109.697,11316.0
2021-01-06 15:35:00,110.99,111.08,110.85,111.03,11840.0,109.7465,109.8355,109.608,109.786,11840.0
2021-01-06 15:40:00,111.03,111.24,111.01,111.17,21345.0,109.786,109.9937,109.7663,109.9245,21345.0
2021-01-06 15:45:00,111.19,111.23,110.77,111.01,29435.0,109.9442,109.9838,109.5289,109.7663,29435.0
2021-01-06 15:50:00,110.98,111.12,110.65,111.12,26766.0,109.7366,109.875,109.4103,109.875,26766.0
2021-01-06 15:55:00,111.07,111.07,110.62,110.76,120357.0,109.8256,109.8256,109.3806,109.5191,120357.0
2021-01-07 09:30:00,111.45,111.8,111.25,111.54,22614.0,110.2013,110.5474,110.0036,110.2903,22614.0
2021-01-07 09:35:00,111.65,112.18,111.64,111.68,9848.0,110.3991,110.9231,110.3892,110.4287,9848.0
2021-01-07 09:40:00,111.59,111.7,111.29,111.63,7910.0,110.3398,110.4485,110.0431,110.3793,7910.0
2021-01-07 09:45:00,111.63,111.76,111.38,111.38,5474.0,110.3793,110.5079,110.1321,110.1321,5474.0
2021-01-07 09:50:00,111.5,111.88,111.33,111.66,7295.0,110.2508,110.6265,110.0827,110.409,7295.0
2021-01-07 09:55:00,111.64,112.27,111.51,112.16,11235.0,110.3892,111.0121,110.2607,110.9034,11235.0
2021-01-07 10:00:00,112.07,112.49,111.88,112.35,7928.0,110.8144,111.2297,110.6265,111.0912,7928.0
2021-01-07 10:05:00,112.43,112.48,111.7,111.8,11010.0,111.1703,111.2198,110.4485,110.5474,11010.0
2021-01-07 10:10:00,111.79,111.79,111.43,111.5,5379.0,110.5375,110.5375,110.1815,110.2508,5379.0
2021-01-07 10:15:00,111.45,111.56,111.29,111.31,7254.0,110.2013,110.3101,110.0431,110.0629,7254.0
2021-01-07 10:20:00,111.35,111.7,111.3,111.65,15037.0,110.1024,110.4485,110.053,110.3991,15037.0
2021-01-07 10:25:00,111.64,112.43,111.64,112.43,24101.0,110.3892,111.1703,110.3892,111.1703,24101.0
2021-01-07 10:30:00,112.47,112.5,112.07,112.32,17241.0,111.2099,111.2396,110.8144,111.0616,17241.0
2021-01-07 10:35:00,112.37,112.48,112.29,112.36,10819.0,111.111,111.2198,111.0319,111.1011,10819.0
2021-01-07 10:40:00,112.4,112.44,112.17,112.38,12140.0,111.1407,111.1802,110.9133,111.1209,12140.0
2021-01-07 10:45:00,112.31,112.42,112.17,112.3,8576.0,111.0517,111.1605,110.9133,111.0418,8576.0
2021-01-07 10:50:00,112.26,112.29,111.89,112.02,17207.0,111.0022,111.0319,110.6364,110.7649,17207.0
2021-01-07 10:55:00,112.02,112.15,111.92,111.92,25894.0,110.7649,110.8935,110.6661,110.6661,25894.0
2021-01-07 11:00:00,111.95,112.1,111.92,111.93,6006.0,110.6957,110.844,110.6661,110.6759,6006.0
2021-01-07 11:05:00,111.97,112.26,111.87,111.87,9612.0,110.7155,111.0022,110.6166,110.6166,9612.0
2021-01-07 11:10:00,111.87,112.23,111.65,112.04,32548.0,110.6166,110.9726,110.3991,110.7847,32548.0
2021-01-07 11:15:00,112.04,112.6,112.01,112.53,21863.0,110.7847,111.3384,110.7551,111.2692,21863.0
2021-01-07 11:20:00,112.5,112.73,112.42,112.68,24819.0,111.2396,111.467,111.1605,111.4175,24819.0
2021-01-07 11:25:00,112.63,112.85,112.39,112.45,21356.0,111.3681,111.5856,111.1308,111.1901,21356.0
2021-01-07 11:30:00,112.52,112.61,112.32,112.48,28668.0,111.2593,111.3483,111.0616,111.2198,28668.0
2021-01-07 11:35:00,112.53,112.53,112.26,112.4,14866.0,111.2692,111.2692,111.0022,111.1407,14866.0
2021-01-07 11:40:00,112.35,112.44,112.17,112.22,10800.0,111.0912,111.1802,110.9133,110.9627,10800.0
2021-01-07 11:45:00,112.16,112.29,112.14,112.21,8919.0,110.9034,111.0319,110.8836,110.9528,8919.0
2021-01-07 11:50:00,112.16,112.21,111.94,112.04,7394.0,110.9034,110.9528,110.6858,110.7847,7394.0
2021-01-07 11:55:00,112.1,112.1,111.91,111.92,9854.0,110.844,110.844,110.6562,110.6661,9854.0
2021-01-07 12:00:00,111.96,112.12,111.89,112.11,10756.0,110.7056,110.8638,110.6364,110.8539,10756.0
2021-01-07 12:05:00,112.11,112.26,112.0,112.14,17261.0,110.8539,111.0022,110.7452,110.8836,17261.0
2021-01-07 12:10:00,112.08,112.08,111.92,111.96,14460.0,110.8243,110.8243,110.6661,110.7056,14460.0
2021-01-07 12:15:00,111.99,112.01,111.64,111.65,7113.0,110.7353,110.7551,110.3892,110.3991,7113.0
2021-01-07 12:20:00,111.61,111.61,111.35,111.36,30843.0,110.3595,110.3595,110.1024,110.1123,30843.0
2021-01-07 12:25:00,111.34,111.67,111.34,111.66,12102.0,110.0926,110.4189,110.0926,110.409,12102.0
2021-01-07 12:30:00,111.66,111.91,111.65,111.89,28202.0,110.409,110.6562,110.3991,110.6364,28202.0
2021-01-07 12:35:00,111.89,111.93,111.75,111.82,43258.0,110.6364,110.6759,110.498,110.5672,43258.0
2021-01-07 12:40:00,111.82,112.04,111.8,112.04,111173.0,110.5672,110.7847,110.5474,110.7847,111173.0
2021-01-07 12:45:00,112.03,112.09,111.96,112.07,50346.0,110.7748,110.8342,110.7056,110.8144,50346.0
2021-01-07 12:50:00,112.07,112.39,112.04,112.28,16951.0,110.8144,111.1308,110.7847,111.022,16951.0
2021-01-07 12:55:00,112.3,112.37,112.22,112.28,15647.0,111.0418,111.111,110.9627,111.022,15647.0
2021-01-07 13:00:00,112.34,112.46,112.3,112.43,24418.0,111.0814,111.2,111.0418,111.1703,24418.0
2021-01-07 13:05:00,112.43,112.45,112.2,112.29,45902.0,111.1703,111.1901,110.9429,111.0319,45902.0
2021-01-07 13:10:00,112.29,112.32,112.2,112.3,34094.0,111.0319,111.0616,110.9429,111.0418,34094.0
2021-01-07 13:15:00,112.32,112.37,112.25,112.31,6099.0,111.0616,111.111,110.9924,111.0517,6099.0
2021-01-07 13:20:00,112.35,112.41,112.26,112.34,23473.0,111.0912,111.1506,111.0022,111.0814,23473.0
2021-01-07 13:25:00,112.37,112.37,112.16,112.23,12450.0,111.111,111.111,110.9034,110.9726,12450.0
2021-01-07 13:30:00,112.2,112.53,112.2,112.47,17636.0,110.9429,111.2692,110.9429,111.2099,17636.0
2021-01-07 13:35:00,112.51,112.73,112.51,112.59,45924.0,111.2494,111.467,111.2494,111.3286,45924.0
2021-01-07 13:40:00,112.59,112.65,112.46,112.49,19443.0,111.3286,111.3879,111.2,111.2297,19443.0
2021-01-07 13:45:00,112.47,112.55,112.25,112.46,48648.0,111.2099,111.289,110.9924,111.2,48648.0
2021-01-07 13:50:00,112.47,112.52,112.35,112.5,16716.0,111.2099,111.2593,111.0912,111.2396,16716.0
2021-01-07 13:55:00,112.51,112.84,112.5,112.68,91025.0,111.2494,111.5758,111.2396,111.4175,91025.0
2021-01-07 14:00:00,112.69,112.92,112.68,112.84,17434.0,111.4274,111.6549,111.4175,111.5758,17434.0
2021-01-07 14:05:00,112.87,112.93,112.74,112.89,14502.0,111.6054,111.6647,111.4769,111.6252,14502.0
2021-01-07 14:10:00,112.86,113.11,112.85,112.99,29658.0,111.5955,111.8427,111.5856,111.7241,29658.0
2021-01-07 14:15:00,112.99,113.13,112.95,112.96,13667.0,111.7241,111.8625,111.6845,111.6944,13667.0
2021-01-07 14:20:00,112.94,113.1,112.92,113.0,11982.0,111.6746,111.8328,111.6549,111.734,11982.0
2021-01-07 14:25:00,113.06,113.06,112.89,113.01,5921.0,111.7933,111.7933,111.6252,111.7438,5921.0
2021-01-07 14:30:00,113.04,113.15,113.01,113.13,7590.0,111.7735,111.8823,111.7438,111.8625,7590.0
2021-01-07 14:35:00,113.15,113.25,113.1,113.24,11127.0,111.8823,111.9812,111.8328,111.9713,11127.0
2021-01-07 14:40:00,113.23,113.25,113.11,113.17,4721.0,111.9614,111.9812,111.8427,111.9021,4721.0
2021-01-07 14:45:00,113.2,113.26,113.06,113.2,16753.0,111.9317,111.991,111.7933,111.9317,16753.0
2021-01-07 14:50:00,113.2,113.3,113.13,113.26,9120.0,111.9317,112.0306,111.8625,111.991,9120.0
2021-01-07 14:55:00,113.23,113.41,113.22,113.41,8597.0,111.9614,112.1394,111.9515,112.1394,8597.0
2021-01-07 15:00:00,113.39,113.5,113.33,113.49,37507.0,112.1196,112.2284,112.0603,112.2185,37507.0
2021-01-07 15:05:00,113.47,113.52,113.34,113.35,10778.0,112.1987,112.2481,112.0701,112.08,10778.0
2021-01-07 15:10:00,113.36,113.42,113.17,113.35,8286.0,112.0899,112.1493,111.9021,112.08,8286.0
2021-01-07 15:15:00,113.37,113.54,113.19,113.35,12564.0,112.0998,112.2679,111.9218,112.08,12564.0
2021-01-07 15:20:00,113.33,113.58,113.32,113.54,14248.0,112.0603,112.3075,112.0504,112.2679,14248.0
2021-01-07 15:25:00,113.54,113.64,113.36,113.46,17776.0,112.2679,112.3668,112.0899,112.1888,17776.0
2021-01-07 15:30:00,113.48,113.48,113.15,113.18,15409.0,112.2086,112.2086,111.8823,111.9119,15409.0
2021-01-07 15:35:00,113.18,113.48,113.18,113.35,25101.0,111.9119,112.2086,111.9119,112.08,25101.0
2021-01-07 15:40:00,113.39,113.41,113.23,113.3,25931.0,112.1196,112.1394,111.9614,112.0306,25931.0
2021-01-07 15:45:00,113.3,113.52,113.29,113.45,41529.0,112.0306,112.2481,112.0207,112.1789,41529.0
2021-01-07 15:50:00,113.42,113.79,113.4,113.79,56398.0,112.1493,112.5151,112.1295,112.5151,56398.0
2021-01-07 15:55:00,113.79,113.89,113.23,113.36,212988.0,112.5151,112.614,111.9614,112.0899,212988.0
2021-01-08 09:30:00,113.92,115.67,113.92,114.36,101650.0,112.6437,114.374,112.6437,113.0787,101650.0
2021-01-08 09:35:00,114.46,114.71,114.18,114.62,22479.0,113.1776,113.4248,112.9007,113.3358,22479.0
2021-01-08 09:40:00,114.58,115.25,114.54,114.57,82133.0,113.2963,113.9587,113.2567,113.2864,82133.0
2021-01-08 09:45:00,114.67,115.4,114.66,115.09,17969.0,113.3852,114.1071,113.3754,113.8005,17969.0
2021-01-08 09:50:00,115.26,115.26,114.64,114.81,12900.0,113.9686,113.9686,113.3556,113.5237,12900.0
2021-01-08 09:55:00,114.82,114.86,114.4,114.54,117887.0,113.5336,113.5731,113.1183,113.2567,117887.0
2021-01-08 10:00:00,114.54,114.54,114.0,114.09,32043.0,113.2567,113.2567,112.7228,112.8117,32043.0
2021-01-08 10:05:00,114.12,114.2,113.9,114.2,18650.0,112.8414,112.9205,112.6239,112.9205,18650.0
2021-01-08 10:10:00,114.13,114.37,114.08,114.2,124432.0,112.8513,113.0886,112.8019,112.9205,124432.0
2021-01-08 10:15:00,114.16,114.31,114.14,114.29,21575.0,112.881,113.0293,112.8612,113.0095,21575.0
2021-01-08 10:20:00,114.31,114.36,113.97,114.07,27142.0,113.0293,113.0787,112.6931,112.792,27142.0
2021-01-08 10:25:00,114.06,114.14,113.75,113.87,34127.0,112.7821,112.8612,112.4756,112.5942,34127.0
2021-01-08 10:30:00,113.95,114.39,113.87,114.36,16877.0,112.6733,113.1084,112.5942,113.0787,16877.0
2021-01-08 10:35:00,114.33,114.49,114.23,114.32,23374.0,113.0491,113.2073,112.9502,113.0392,23374.0
2021-01-08 10:40:00,114.37,114.46,114.22,114.4,43447.0,113.0886,113.1776,112.9403,113.1183,43447.0
2021-01-08 10:45:00,114.43,114.53,114.35,114.48,13309.0,113.1479,113.2468,113.0688,113.1974,13309.0
2021-01-08 10:50:00,114.48,114.66,114.4,114.54,30501.0,113.1974,113.3754,113.1183,113.2567,30501.0
2021-01-08 10:55:00,114.5,114.64,114.47,114.63,9784.0,113.2172,113.3556,113.1875,113.3457,9784.0
2021-01-08 11:00:00,114.66,114.72,114.46,114.55,13900.0,113.3754,113.4347,113.1776,113.2666,13900.0
2021-01-08 11:05:00,114.6,114.6,114.49,114.53,49452.0,113.316,113.316,113.2073,113.2468,49452.0
2021-01-08 11:10:00,114.58,114.66,114.51,114.54,7097.0,113.2963,113.3754,113.227,113.2567,7097.0
2021-01-08 11:15:00,114.53,114.69,114.49,114.59,21118.0,113.2468,113.405,113.2073,113.3061,21118.0
2021-01-08 11:20:00,114.59,114.62,114.37,114.51,107008.0,113.3061,113.3358,113.0886,113.227,107008.0
2021-01-08 11:25:00,114.52,114.61,114.45,114.61,20106.0,113.2369,113.3259,113.1677,113.3259,20106.0
2021-01-08 11:30:00,114.57,114.64,114.46,114.51,13896.0,113.2864,113.3556,113.1776,113.227,13896.0
2021-01-08 11:35:00,114.55,114.75,114.5,114.7,11145.0,113.2666,113.4644,113.2172,113.4149,11145.0
2021-01-08 11:40:00,114.72,114.75,114.45,114.56,23934.0,113.4347,113.4644,113.1677,113.2765,23934.0
2021-01-08 11:45:00,114.5,114.6,114.44,114.52,32470.0,113.2172,113.316,113.1578,113.2369,32470.0
2021-01-08 11:50:00,114.5,114.55,114.47,114.5,16138.0,113.2172,113.2666,113.1875,113.2172,16138.0
2021-01-08 11:55:00,114.52,114.62,114.48,114.62,15916.0,113.2369,113.3358,113.1974,113.3358,15916.0
2021-01-08 12:00:00,114.57,114.62,114.05,114.05,40308.0,113.2864,113.3358,112.7722,112.7722,40308.0
2021-01-08 12:05:00,114.2,114.26,114.1,114.15,8038.0,112.9205,112.9798,112.8216,112.8711,8038.0
2021-01-08 12:10:00,114.16,114.22,114.0,114.13,33172.0,112.881,112.9403,112.7228,112.8513,33172.0
2021-01-08 12:15:00,114.12,114.14,113.98,114.06,51951.0,112.8414,112.8612,112.703,112.7821,51951.0
2021-01-08 12:20:00,114.06,114.19,114.06,114.18,10192.0,112.7821,112.9106,112.7821,112.9007,10192.0
2021-01-08 12:25:00,114.19,114.2,114.1,114.13,6929.0,112.9106,112.9205,112.8216,112.8513,6929.0
2021-01-08 12:30:00,114.13,114.19,114.07,114.15,23863.0,112.8513,112.9106,112.792,112.8711,23863.0
2021-01-08 12:35:00,114.12,114.25,114.08,114.21,11377.0,112.8414,112.97,112.8019,112.9304,11377.0
2021-01-08 12:40:00,114.17,114.25,114.13,114.22,12252.0,112.8909,112.97,112.8513,112.9403,12252.0
2021-01-08 12:45:00,114.25,114.33,114.11,114.11,18461.0,112.97,113.0491,112.8315,112.8315,18461.0
2021-01-08 12:50:00,114.14,114.28,114.09,114.28,7069.0,112.8612,112.9996,112.8117,112.9996,7069.0
2021-01-08 12:55:00,114.31,114.47,114.23,114.47,25282.0,113.0293,113.1875,112.9502,113.1875,25282.0
2021-01-08 13:00:00,114.48,114.5,114.01,114.07,97023.0,113.1974,113.2172,112.7326,112.792,97023.0
2021-01-08 13:05:00,114.07,114.36,114.05,114.3,11181.0,112.792,113.0787,112.7722,113.0194,11181.0
2021-01-08 13:10:00,114.3,114.44,114.12,114.18,46727.0,113.0194,113.1578,112.8414,112.9007,46727.0
2021-01-08 13:15:00,114.17,114.32,114.12,114.25,74494.0,112.8909,113.0392,112.8414,112.97,74494.0
2021-01-08 13:20:00,114.25,114.5,114.16,114.26,350289.0,112.97,113.2172,112.881,112.9798,350289.0
2021-01-08 13:25:00,114.26,114.42,114.11,114.31,14241.0,112.9798,113.138,112.8315,113.0293,14241.0
2021-01-08 13:30:00,114.29,114.34,114.13,114.18,20223.0,113.0095,113.0589,112.8513,112.9007,20223.0
2021-01-08 13:35:00,114.19,114.26,114.0,114.16,40675.0,112.9106,112.9798,112.7228,112.881,40675.0
2021-01-08 13:40:00,114.12,114.18,113.8,113.95,34820.0,112.8414,112.9007,112.525,112.6733,34820.0
2021-01-08 13:45:00,113.94,114.25,113.93,114.2,28685.0,112.6634,112.97,112.6535,112.9205,28685.0
2021-01-08 13:50:00,114.2,114.34,113.73,113.79,142833.0,112.9205,113.0589,112.4558,112.5151,142833.0
2021-01-08 13:55:00,113.75,113.9,113.57,113.64,16072.0,112.4756,112.6239,112.2976,112.3668,16072.0
2021-01-08 14:00:00,113.62,113.83,113.62,113.76,15353.0,112.347,112.5547,112.347,112.4854,15353.0
2021-01-08 14:05:00,113.76,113.89,113.72,113.86,17855.0,112.4854,112.614,112.4459,112.5843,17855.0
2021-01-08 14:10:00,113.9,113.9,113.46,113.6,36941.0,112.6239,112.6239,112.1888,112.3272,36941.0
2021-01-08 14:15:00,113.54,113.67,113.49,113.59,9850.0,112.2679,112.3965,112.2185,112.3173,9850.0
2021-01-08 14:20:00,113.59,113.6,113.42,113.56,7760.0,112.3173,112.3272,112.1493,112.2877,7760.0
2021-01-08 14:25:00,113.53,114.33,113.43,114.21,119535.0,112.258,113.0491,112.1591,112.9304,119535.0
2021-01-08 14:30:00,114.21,114.33,113.8,113.8,84848.0,112.9304,113.0491,112.525,112.525,84848.0
2021-01-08 14:35:00,113.83,113.96,113.7,113.81,41637.0,112.5547,112.6832,112.4261,112.5349,41637.0
2021-01-08 14:40:00,113.83,113.83,113.18,113.23,5593.0,112.5547,112.5547,111.9119,111.9614,5593.0
2021-01-08 14:45:00,113.17,113.36,113.03,113.34,12067.0,111.9021,112.0899,111.7636,112.0701,12067.0
2021-01-08 14:50:00,113.37,113.57,113.31,113.43,11427.0,112.0998,112.2976,112.0405,112.1591,11427.0
2021-01-08 14:55:00,113.44,113.71,113.36,113.5,8781.0,112.169,112.436,112.0899,112.2284,8781.0
2021-01-08 15:00:00,113.52,113.86,113.48,113.79,7956.0,112.2481,112.5843,112.2086,112.5151,7956.0
2021-01-08 15:05:00,113.71,114.05,113.7,114.0,6051.0,112.436,112.7722,112.4261,112.7228,6051.0
2021-01-08 15:10:00,113.92,114.03,113.83,113.9,6407.0,112.6437,112.7524,112.5547,112.6239,6407.0
2021-01-08 15:15:00,113.92,114.01,113.62,113.66,12383.0,112.6437,112.7326,112.347,112.3866,12383.0
2021-01-08 15:20:00,113.64,113.69,113.53,113.56,47785.0,112.3668,112.4162,112.258,112.2877,47785.0
2021-01-08 15:25:00,113.59,113.93,113.58,113.89,35506.0,112.3173,112.6535,112.3075,112.614,35506.0
2021-01-08 15:30:00,113.89,114.02,113.76,114.0,13907.0,112.614,112.7425,112.4854,112.7228,13907.0
2021-01-08 15:35:00,114.0,114.17,113.88,114.11,19228.0,112.7228,112.8909,112.6041,112.8315,19228.0
2021-01-08 15:40:00,114.11,114.2,113.91,113.91,17868.0,112.8315,112.9205,112.6338,112.6338,17868.0
2021-01-08 15:45:00,113.92,114.21,113.91,114.17,38069.0,112.6437,112.9304,112.6338,112.8909,38069.0
2021-01-08 15:50:00,114.19,114.63,114.16,114.61,74726.0,112.9106,113.3457,112.881,113.3259,74726.0
2021-01-08 15:55:00,114.6,114.6,114.17,114.18,151939.0,113.316,113.316,112.8909,112.9007,151939.0
2021-01-11 09:30:00,112.49,112.52,111.32,112.06,55416.0,111.2297,111.2593,110.0728,110.8045,55416.0
2021-01-11 09:35:00,112.06,112.5,111.57,112.06,23036.0,110.8045,111.2396,110.32,110.8045,23036.0
2021-01-11 09:40:00,112.06,112.22,111.54,111.54,23419.0,110.8045,110.9627,110.2903,110.2903,23419.0
2021-01-11 09:45:00,111.78,112.41,111.78,112.2,8627.0,110.5276,111.1506,110.5276,110.9429,8627.0
2021-01-11 09:50:00,112.12,112.72,112.12,112.63,7530.0,110.8638,111.4571,110.8638,111.3681,7530.0
2021-01-11 09:55:00,112.72,113.17,112.35,112.77,36434.0,111.4571,111.9021,111.0912,111.5065,36434.0
2021-01-11 10:00:00,112.77,113.38,112.72,113.3,19375.0,111.5065,112.1097,111.4571,112.0306,19375.0
2021-01-11 10:05:00,113.32,113.48,113.24,113.37,7132.0,112.0504,112.2086,111.9713,112.0998,7132.0
2021-01-11 10:10:00,113.42,113.42,112.96,112.97,7808.0,112.1493,112.1493,111.6944,111.7043,7808.0
2021-01-11 10:15:00,112.98,113.55,112.98,113.38,39564.0,111.7142,112.2778,111.7142,112.1097,39564.0
2021-01-11 10:20:00,113.55,113.63,113.1,113.2,13254.0,112.2778,112.3569,111.8328,111.9317,13254.0
2021-01-11 10:25:00,113.32,113.71,113.32,113.43,14180.0,112.0504,112.436,112.0504,112.1591,14180.0
2021-01-11 10:30:00,113.49,113.5,113.19,113.31,7454.0,112.2185,112.2284,111.9218,112.0405,7454.0
2021-01-11 10:35:00,113.3,113.36,113.03,113.06,7229.0,112.0306,112.0899,111.7636,111.7933,7229.0
2021-01-11 10:40:00,113.1,113.27,113.02,113.02,13058.0,111.8328,112.0009,111.7537,111.7537,13058.0
2021-01-11 10:45:00,113.02,113.06,112.78,112.83,8849.0,111.7537,111.7933,111.5164,111.5659,8849.0
2021-01-11 10:50:00,112.76,112.91,112.73,112.86,8102.0,111.4966,111.645,111.467,111.5955,8102.0
2021-01-11 10:55:00,112.84,112.97,112.81,112.95,43839.0,111.5758,111.7043,111.5461,111.6845,43839.0
2021-01-11 11:00:00,112.94,113.01,112.71,112.72,6275.0,111.6746,111.7438,111.4472,111.4571,6275.0
2021-01-11 11:05:00,112.72,112.83,112.65,112.65,42488.0,111.4571,111.5659,111.3879,111.3879,42488.0
2021-01-11 11:10:00,112.68,112.72,112.49,112.72,46586.0,111.4175,111.4571,111.2297,111.4571,46586.0
2021-01-11 11:15:00,112.69,112.8,112.41,112.48,43089.0,111.4274,111.5362,111.1506,111.2198,43089.0
2021-01-11 11:20:00,112.51,112.68,112.47,112.68,6711.0,111.2494,111.4175,111.2099,111.4175,6711.0
2021-01-11 11:25:00,112.65,112.7,112.48,112.5,10981.0,111.3879,111.4373,111.2198,111.2396,10981.0
2021-01-11 11:30:00,112.48,112.53,112.26,112.32,7168.0,111.2198,111.2692,111.0022,111.0616,7168.0
2021-01-11 11:35:00,112.33,112.37,112.21,112.37,4937.0,111.0715,111.111,110.9528,111.111,4937.0
2021-01-11 11:40:00,112.35,112.53,112.27,112.47,14631.0,111.0912,111.2692,111.0121,111.2099,14631.0
2021-01-11 11:45:00,112.48,112.68,112.46,112.67,12064.0,111.2198,111.4175,111.2,111.4077,12064.0
2021-01-11 11:50:00,112.65,112.76,112.54,112.61,7539.0,111.3879,111.4966,111.2791,111.3483,7539.0
2021-01-11 11:55:00,112.64,112.71,112.53,112.7,4071.0,111.378,111.4472,111.2692,111.4373,4071.0
2021-01-11 12:00:00,112.67,112.74,112.55,112.73,10382.0,111.4077,111.4769,111.289,111.467,10382.0
2021-01-11 12:05:00,112.76,112.8,112.71,112.77,4259.0,111.4966,111.5362,111.4472,111.5065,4259.0
2021-01-11 12:10:00,112.73,112.89,112.73,112.79,4406.0,111.467,111.6252,111.467,111.5263,4406.0
2021-01-11 12:15:00,112.84,112.87,112.74,112.78,26135.0,111.5758,111.6054,111.4769,111.5164,26135.0
2021-01-11 12:20:00,112.78,112.81,112.69,112.75,3981.0,111.5164,111.5461,111.4274,111.4868,3981.0
2021-01-11 12:25:00,112.76,112.85,112.62,112.7,4808.0,111.4966,111.5856,111.3582,111.4373,4808.0
2021-01-11 12:30:00,112.68,112.84,112.67,112.79,5180.0,111.4175,111.5758,111.4077,111.5263,5180.0
2021-01-11 12:35:00,112.84,112.84,112.78,112.82,1600.0,111.5758,111.5758,111.5164,111.556,1600.0
2021-01-11 12:40:00,112.81,112.85,112.7,112.78,9056.0,111.5461,111.5856,111.4373,111.5164,9056.0
2021-01-11 12:45:00,112.76,112.84,112.75,112.84,3192.0,111.4966,111.5758,111.4868,111.5758,3192.0
2021-01-11 12:50:00,112.84,112.88,112.79,112.79,4831.0,111.5758,111.6153,111.5263,111.5263,4831.0
2021-01-11 12:55:00,112.82,112.86,112.47,112.52,31744.0,111.556,111.5955,111.2099,111.2593,31744.0
2021-01-11 13:00:00,112.57,112.72,112.57,112.66,2974.0,111.3088,111.4571,111.3088,111.3978,2974.0
2021-01-11 13:05:00,112.7,112.83,112.66,112.81,7729.0,111.4373,111.5659,111.3978,111.5461,7729.0
2021-01-11 13:10:00,112.81,112.85,112.69,112.76,52134.0,111.5461,111.5856,111.4274,111.4966,52134.0
2021-01-11 13:15:00,112.75,112.83,112.69,112.8,3039.0,111.4868,111.5659,111.4274,111.5362,3039.0
2021-01-11 13:20:00,112.72,112.72,112.54,112.63,3530.0,111.4571,111.4571,111.2791,111.3681,3530.0
2021-01-11 13:25:00,112.6,112.6,112.27,112.27,4634.0,111.3384,111.3384,111.0121,111.0121,4634.0
2021-01-11 13:30:00,112.27,112.5,112.17,112.5,28895.0,111.0121,111.2396,110.9133,111.2396,28895.0
2021-01-11 13:35:00,112.5,112.52,112.42,112.43,4672.0,111.2396,111.2593,111.1605,111.1703,4672.0
2021-01-11 13:40:00,112.43,112.48,112.22,112.48,18871.0,111.1703,111.2198,110.9627,111.2198,18871.0
2021-01-11 13:45:00,112.49,112.49,112.4,112.42,76503.0,111.2297,111.2297,111.1407,111.1605,76503.0
2021-01-11 13:50:00,112.41,112.63,112.41,112.62,4152.0,111.1506,111.3681,111.1506,111.3582,4152.0
2021-01-11 13:55:00,112.63,112.67,112.5,112.57,8628.0,111.3681,111.4077,111.2396,111.3088,8628.0
2021-01-11 14:00:00,112.53,112.56,112.45,112.54,6989.0,111.2692,111.2989,111.1901,111.2791,6989.0
2021-01-11 14:05:00,112.56,112.72,112.53,112.66,5344.0,111.2989,111.4571,111.2692,111.3978,5344.0
2021-01-11 14:10:00,112.66,112.77,112.64,112.71,4481.0,111.3978,111.5065,111.378,111.4472,4481.0
2021-01-11 14:15:00,112.66,112.67,112.52,112.53,7126.0,111.3978,111.4077,111.2593,111.2692,7126.0
2021-01-11 14:20:00,112.53,112.59,112.44,112.56,4378.0,111.2692,111.3286,111.1802,111.2989,4378.0
2021-01-11 14:25:00,112.58,112.58,112.5,112.54,2127.0,111.3187,111.3187,111.2396,111.2791,2127.0
2021-01-11 14:30:00,112.52,112.6,112.48,112.52,4519.0,111.2593,111.3384,111.2198,111.2593,4519.0
2021-01-11 14:35:00,112.52,112.57,112.47,112.48,2487.0,111.2593,111.3088,111.2099,111.2198,2487.0
2021-01-11 14:40:00,112.49,112.59,112.49,112.54,3778.0,111.2297,111.3286,111.2297,111.2791,3778.0
2021-01-11 14:45:00,112.51,112.57,112.42,112.56,4485.0,111.2494,111.3088,111.1605,111.2989,4485.0
2021-01-11 14:50:00,112.53,112.65,112.46,112.65,5234.0,111.2692,111.3879,111.2,111.3879,5234.0
2021-01-11 14:55:00,112.65,112.73,112.62,112.72,4528.0,111.3879,111.467,111.3582,111.4571,4528.0
2021-01-11 15:00:00,112.76,112.91,112.71,112.85,13523.0,111.4966,111.645,111.4472,111.5856,13523.0
2021-01-11 15:05:00,112.87,112.95,112.63,112.64,20716.0,111.6054,111.6845,111.3681,111.378,20716.0
2021-01-11 15:10:00,112.64,112.64,112.4,112.4,5431.0,111.378,111.378,111.1407,111.1407,5431.0
2021-01-11 15:15:00,112.44,112.57,112.38,112.45,6678.0,111.1802,111.3088,111.1209,111.1901,6678.0
2021-01-11 15:20:00,112.42,112.62,112.39,112.62,7735.0,111.1605,111.3582,111.1308,111.3582,7735.0
2021-01-11 15:25:00,112.66,112.75,112.47,112.52,8929.0,111.3978,111.4868,111.2099,111.2593,8929.0
2021-01-11 15:30:00,112.56,112.78,112.56,112.77,9835.0,111.2989,111.5164,111.2989,111.5065,9835.0
2021-01-11 15:35:00,112.79,112.91,112.76,112.78,12819.0,111.5263,111.645,111.4966,111.5164,12819.0
2021-01-11 15:40:00,112.77,112.85,112.71,112.77,10354.0,111.5065,111.5856,111.4472,111.5065,10354.0
2021-01-11 15:45:00,112.82,113.13,112.78,113.08,16797.0,111.556,111.8625,111.5164,111.8131,16797.0
2021-01-11 15:50:00,113.1,113.24,112.95,113.06,25730.0,111.8328,111.9713,111.6845,111.7933,25730.0
2021-01-11 15:55:00,113.05,113.29,113.02,113.19,62427.0,111.7834,112.0207,111.7537,111.9218,62427.0
2021-01-12 09:30:00,113.18,113.88,113.18,113.57,30851.0,111.9119,112.6041,111.9119,112.2976,30851.0
2021-01-12 09:35:00,113.56,113.73,113.18,113.19,14924.0,112.2877,112.4558,111.9119,111.9218,14924.0
2021-01-12 09:40:00,113.17,113.49,113.03,113.27,34302.0,111.9021,112.2185,111.7636,112.0009,34302.0
2021-01-12 09:45:00,113.3,113.53,113.24,113.29,8134.0,112.0306,112.258,111.9713,112.0207,8134.0
2021-01-12 09:50:00,113.27,113.35,112.8,113.14,14546.0,112.0009,112.08,111.5362,111.8724,14546.0
2021-01-12 09:55:00,113.12,113.15,112.96,113.15,11383.0,111.8526,111.8823,111.6944,111.8823,11383.0
2021-01-12 10:00:00,113.08,113.4,112.99,113.36,6314.0,111.8131,112.1295,111.7241,112.0899,6314.0
2021-01-12 10:05:00,113.42,113.65,113.41,113.53,8441.0,112.1493,112.3767,112.1394,112.258,8441.0
2021-01-12 10:10:00,113.6,113.63,113.46,113.6,10627.0,112.3272,112.3569,112.1888,112.3272,10627.0
2021-01-12 10:15:00,113.6,114.0,113.46,113.98,4722.0,112.3272,112.7228,112.1888,112.703,4722.0
2021-01-12 10:20:00,114.05,114.09,113.94,113.94,3200.0,112.7722,112.8117,112.6634,112.6634,3200.0
2021-01-12 10:25:00,113.95,113.96,113.18,113.27,20643.0,112.6733,112.6832,111.9119,112.0009,20643.0
2021-01-12 10:30:00,113.22,113.5,113.04,113.27,48603.0,111.9515,112.2284,111.7735,112.0009,48603.0
2021-01-12 10:35:00,113.23,113.46,113.02,113.46,8085.0,111.9614,112.1888,111.7537,112.1888,8085.0
2021-01-12 10:40:00,113.41,113.75,113.38,113.71,9970.0,112.1394,112.4756,112.1097,112.436,9970.0
2021-01-12 10:45:00,113.67,113.7,113.51,113.7,3924.0,112.3965,112.4261,112.2382,112.4261,3924.0
2021-01-12 10:50:00,113.7,113.81,113.58,113.75,5400.0,112.4261,112.5349,112.3075,112.4756,5400.0
2021-01-12 10:55:00,113.81,113.98,113.78,113.95,4205.0,112.5349,112.703,112.5052,112.6733,4205.0
2021-01-12 11:00:00,113.99,113.99,113.53,113.53,3741.0,112.7129,112.7129,112.258,112.258,3741.0
2021-01-12 11:05:00,113.56,113.61,113.56,113.58,1493.0,112.2877,112.3371,112.2877,112.3075,1493.0
2021-01-12 11:10:00,113.57,113.68,113.43,113.55,8592.0,112.2976,112.4063,112.1591,112.2778,8592.0
2021-01-12 11:15:00,113.58,113.67,113.51,113.55,4445.0,112.3075,112.3965,112.2382,112.2778,4445.0
2021-01-12 11:20:00,113.55,113.55,113.22,113.28,7976.0,112.2778,112.2778,111.9515,112.0108,7976.0
2021-01-12 11:25:00,113.28,113.39,113.21,113.28,12269.0,112.0108,112.1196,111.9416,112.0108,12269.0
2021-01-12 11:30:00,113.19,113.47,113.06,113.35,6278.0,111.9218,112.1987,111.7933,112.08,6278.0
2021-01-12 11:35:00,113.41,113.41,113.16,113.28,13830.0,112.1394,112.1394,111.8922,112.0108,13830.0
2021-01-12 11:40:00,113.22,113.45,113.09,113.33,21168.0,111.9515,112.1789,111.823,112.0603,21168.0
2021-01-12 11:45:00,113.32,113.57,113.25,113.33,8880.0,112.0504,112.2976,111.9812,112.0603,8880.0
2021-01-12 11:50:00,113.32,113.38,113.14,113.25,5680.0,112.0504,112.1097,111.8724,111.9812,5680.0
2021-01-12 11:55:00,113.24,113.67,113.23,113.65,8234.0,111.9713,112.3965,111.9614,112.3767,8234.0
2021-01-12 12:00:00,113.68,113.74,113.6,113.66,2748.0,112.4063,112.4657,112.3272,112.3866,2748.0
2021-01-12 12:05:00,113.63,113.64,113.32,113.4,5989.0,112.3569,112.3668,112.0504,112.1295,5989.0
2021-01-12 12:10:00,113.38,113.43,113.25,113.32,7863.0,112.1097,112.1591,111.9812,112.0504,7863.0
2021-01-12 12:15:00,113.17,113.41,113.11,113.33,9688.0,111.9021,112.1394,111.8427,112.0603,9688.0
2021-01-12 12:20:00,113.31,113.33,113.06,113.14,5701.0,112.0405,112.0603,111.7933,111.8724,5701.0
2021-01-12 12:25:00,113.13,113.26,113.03,113.24,3964.0,111.8625,111.991,111.7636,111.9713,3964.0
2021-01-12 12:30:00,113.28,113.33,113.06,113.1,7060.0,112.0108,112.0603,111.7933,111.8328,7060.0
2021-01-12 12:35:00,113.05,113.05,112.83,112.88,16936.0,111.7834,111.7834,111.5659,111.6153,16936.0
2021-01-12 12:40:00,112.88,112.9,112.65,112.79,17505.0,111.6153,111.6351,111.3879,111.5263,17505.0
2021-01-12 12:45:00,112.83,112.89,112.69,112.79,11641.0,111.5659,111.6252,111.4274,111.5263,11641.0
2021-01-12 12:50:00,112.8,113.2,112.8,113.2,3733.0,111.5362,111.9317,111.5362,111.9317,3733.0
2021-01-12 12:55:00,113.14,113.17,112.81,112.82,5322.0,111.8724,111.9021,111.5461,111.556,5322.0
2021-01-12 13:00:00,112.83,112.83,112.65,112.76,111201.0,111.5659,111.5659,111.3879,111.4966,111201.0
2021-01-12 13:05:00,112.76,112.76,112.57,112.61,6378.0,111.4966,111.4966,111.3088,111.3483,6378.0
2021-01-12 13:10:00,112.6,112.83,112.56,112.82,7998.0,111.3384,111.5659,111.2989,111.556,7998.0
2021-01-12 13:15:00,112.84,112.84,112.58,112.61,7457.0,111.5758,111.5758,111.3187,111.3483,7457.0
2021-01-12 13:20:00,112.58,112.58,112.37,112.4,7560.0,111.3187,111.3187,111.111,111.1407,7560.0
2021-01-12 13:25:00,112.44,112.55,112.41,112.52,5519.0,111.1802,111.289,111.1506,111.2593,5519.0
2021-01-12 13:30:00,112.52,112.62,112.48,112.58,9386.0,111.2593,111.3582,111.2198,111.3187,9386.0
2021-01-12 13:35:00,112.6,112.62,112.45,112.52,9654.0,111.3384,111.3582,111.1901,111.2593,9654.0
2021-01-12 13:40:00,112.54,112.54,112.35,112.44,14521.0,111.2791,111.2791,111.0912,111.1802,14521.0
2021-01-12 13:45:00,112.44,112.52,112.41,112.49,15691.0,111.1802,111.2593,111.1506,111.2297,15691.0
2021-01-12 13:50:00,112.48,112.48,112.25,112.26,11892.0,111.2198,111.2198,110.9924,111.0022,11892.0
2021-01-12 13:55:00,112.26,112.38,112.2,112.33,17779.0,111.0022,111.1209,110.9429,111.0715,17779.0
2021-01-12 14:00:00,112.33,112.52,112.32,112.41,12636.0,111.0715,111.2593,111.0616,111.1506,12636.0
2021-01-12 14:05:00,112.41,112.45,112.28,112.34,13702.0,111.1506,111.1901,111.022,111.0814,13702.0
2021-01-12 14:10:00,112.34,112.5,112.34,112.49,15981.0,111.0814,111.2396,111.0814,111.2297,15981.0
2021-01-12 14:15:00,112.5,112.51,112.25,112.28,20264.0,111.2396,111.2494,110.9924,111.022,20264.0
2021-01-12 14:20:00,112.29,112.34,112.21,112.3,13358.0,111.0319,111.0814,110.9528,111.0418,13358.0
2021-01-12 14:25:00,112.31,112.46,112.3,112.39,10064.0,111.0517,111.2,111.0418,111.1308,10064.0
2021-01-12 14:30:00,112.4,112.56,112.37,112.5,16295.0,111.1407,111.2989,111.111,111.2396,16295.0
2021-01-12 14:35:00,112.51,112.53,112.34,112.37,15310.0,111.2494,111.2692,111.0814,111.111,15310.0
2021-01-12 14:40:00,112.41,112.44,112.2,112.29,11202.0,111.1506,111.1802,110.9429,111.0319,11202.0
2021-01-12 14:45:00,112.25,112.44,112.21,112.42,9026.0,110.9924,111.1802,110.9528,111.1605,9026.0
2021-01-12 14:50:00,112.41,112.41,112.3,112.36,5663.0,111.1506,111.1506,111.0418,111.1011,5663.0
2021-01-12 14:55:00,112.38,112.65,112.38,112.59,7032.0,111.1209,111.3879,111.1209,111.3286,7032.0
2021-01-12 15:00:00,112.61,112.68,112.56,112.67,5676.0,111.3483,111.4175,111.2989,111.4077,5676.0
2021-01-12 15:05:00,112.68,112.69,112.48,112.69,8571.0,111.4175,111.4274,111.2198,111.4274,8571.0
2021-01-12 15:10:00,112.71,112.73,112.59,112.63,8543.0,111.4472,111.467,111.3286,111.3681,8543.0
2021-01-12 15:15:00,112.62,112.63,112.45,112.56,11720.0,111.3582,111.3681,111.1901,111.2989,11720.0
2021-01-12 15:20:00,112.54,112.62,112.48,112.48,10926.0,111.2791,111.3582,111.2198,111.2198,10926.0
2021-01-12 15:25:00,112.48,112.56,112.41,112.45,10272.0,111.2198,111.2989,111.1506,111.1901,10272.0
2021-01-12 15:30:00,112.45,112.49,112.38,112.38,10555.0,111.1901,111.2297,111.1209,111.1209,10555.0
2021-01-12 15:35:00,112.37,112.37,112.13,112.17,31593.0,111.111,111.111,110.8737,110.9133,31593.0
2021-01-12 15:40:00,112.19,112.56,112.18,112.51,30340.0,110.933,111.2989,110.9231,111.2494,30340.0
2021-01-12 15:45:00,112.52,112.54,112.43,112.43,24939.0,111.2593,111.2791,111.1703,111.1703,24939.0
2021-01-12 15:50:00,112.43,112.62,112.4,112.49,53014.0,111.1703,111.3582,111.1407,111.2297,53014.0
2021-01-12 15:55:00,112.5,112.54,112.3,112.31,107208.0,111.2396,111.2791,111.0418,111.0517,107208.0
2021-01-13 09:30:00,112.28,113.18,112.28,112.53,47041.0,111.022,111.9119,111.022,111.2692,47041.0
2021-01-13 09:35:00,112.52,112.82,112.32,112.74,180798.0,111.2593,111.556,111.0616,111.4769,180798.0
2021-01-13 09:40:00,112.75,112.8,112.24,112.34,19515.0,111.4868,111.5362,110.9825,111.0814,19515.0
2021-01-13 09:45:00,112.32,112.5,112.07,112.13,21755.0,111.0616,111.2396,110.8144,110.8737,21755.0
2021-01-13 09:50:00,112.12,112.31,111.92,112.01,13799.0,110.8638,111.0517,110.6661,110.7551,13799.0
2021-01-13 09:55:00,112.01,112.18,111.81,111.85,19637.0,110.7551,110.9231,110.5573,110.5968,19637.0
2021-01-13 10:00:00,111.76,111.85,110.95,110.95,49283.0,110.5079,110.5968,109.7069,109.7069,49283.0
2021-01-13 10:05:00,110.94,111.19,110.93,111.11,30518.0,109.697,109.9442,109.6872,109.8651,30518.0
2021-01-13 10:10:00,111.16,111.27,110.77,111.2,84994.0,109.9146,110.0233,109.5289,109.9541,84994.0
2021-01-13 10:15:00,111.2,111.41,111.2,111.23,21924.0,109.9541,110.1618,109.9541,109.9838,21924.0
2021-01-13 10:20:00,111.17,111.32,111.15,111.32,13113.0,109.9245,110.0728,109.9047,110.0728,13113.0
2021-01-13 10:25:00,111.22,111.23,110.91,110.97,31408.0,109.9739,109.9838,109.6674,109.7267,31408.0
2021-01-13 10:30:00,110.95,111.12,110.73,110.92,29773.0,109.7069,109.875,109.4894,109.6773,29773.0
2021-01-13 10:35:00,110.92,110.94,110.65,110.68,21159.0,109.6773,109.697,109.4103,109.44,21159.0
2021-01-13 10:40:00,110.71,110.93,110.69,110.92,28826.0,109.4696,109.6872,109.4498,109.6773,28826.0
2021-01-13 10:45:00,110.95,111.2,110.94,111.01,8203.0,109.7069,109.9541,109.697,109.7663,8203.0
2021-01-13 10:50:00,111.03,111.13,111.0,111.03,85399.0,109.786,109.8849,109.7564,109.786,85399.0
2021-01-13 10:55:00,111.01,111.22,111.01,111.13,4821.0,109.7663,109.9739,109.7663,109.8849,4821.0
2021-01-13 11:00:00,111.07,111.14,110.86,110.9,10516.0,109.8256,109.8948,109.6179,109.6575,10516.0
2021-01-13 11:05:00,110.89,111.02,110.88,110.98,9837.0,109.6476,109.7761,109.6377,109.7366,9837.0
2021-01-13 11:10:00,110.98,110.98,110.84,110.95,7511.0,109.7366,109.7366,109.5982,109.7069,7511.0
2021-01-13 11:15:00,110.95,110.97,110.8,110.97,6079.0,109.7069,109.7267,109.5586,109.7267,6079.0
2021-01-13 11:20:00,110.97,111.18,110.96,111.07,6511.0,109.7267,109.9343,109.7168,109.8256,6511.0
2021-01-13 11:25:00,110.99,110.99,110.84,110.87,2252.0,109.7465,109.7465,109.5982,109.6278,2252.0
2021-01-13 11:30:00,110.87,110.96,110.83,110.91,17300.0,109.6278,109.7168,109.5883,109.6674,17300.0
2021-01-13 11:35:00,110.93,111.12,110.89,110.99,6300.0,109.6872,109.875,109.6476,109.7465,6300.0
2021-01-13 11:40:00,110.98,111.28,110.96,111.25,6269.0,109.7366,110.0332,109.7168,110.0036,6269.0
2021-01-13 11:45:00,111.26,111.44,111.18,111.36,12532.0,110.0135,110.1914,109.9343,110.1123,12532.0
2021-01-13 11:50:00,111.36,111.43,111.24,111.3,3972.0,110.1123,110.1815,109.9937,110.053,3972.0
2021-01-13 11:55:00,111.31,111.34,111.15,111.23,4475.0,110.0629,110.0926,109.9047,109.9838,4475.0
2021-01-13 12:00:00,111.25,111.26,111.16,111.17,2800.0,110.0036,110.0135,109.9146,109.9245,2800.0
2021-01-13 12:05:00,111.17,111.23,111.09,111.15,10739.0,109.9245,109.9838,109.8454,109.9047,10739.0
2021-01-13 12:10:00,111.16,111.18,110.87,110.89,9052.0,109.9146,109.9343,109.6278,109.6476,9052.0
2021-01-13 12:15:00,110.93,111.04,110.93,110.99,5488.0,109.6872,109.7959,109.6872,109.7465,5488.0
2021-01-13 12:20:00,110.97,111.17,110.97,111.17,4050.0,109.7267,109.9245,109.7267,109.9245,4050.0
2021-01-13 12:25:00,111.16,111.41,111.16,111.38,3894.0,109.9146,110.1618,109.9146,110.1321,3894.0
2021-01-13 12:30:00,111.37,111.44,111.28,111.28,4853.0,110.1222,110.1914,110.0332,110.0332,4853.0
2021-01-13 12:35:00,111.29,111.52,111.27,111.5,7721.0,110.0431,110.2705,110.0233,110.2508,7721.0
2021-01-13 12:40:00,111.5,111.56,111.39,111.56,6810.0,110.2508,110.3101,110.142,110.3101,6810.0
2021-01-13 12:45:00,111.59,111.77,111.54,111.7,12253.0,110.3398,110.5177,110.2903,110.4485,12253.0
2021-01-13 12:50:00,111.72,111.97,111.71,111.97,2677.0,110.4683,110.7155,110.4584,110.7155,2677.0
2021-01-13 12:55:00,111.94,112.0,111.73,111.76,29666.0,110.6858,110.7452,110.4782,110.5079,29666.0
2021-01-13 13:00:00,111.75,111.76,111.43,111.55,11931.0,110.498,110.5079,110.1815,110.3002,11931.0
2021-01-13 13:05:00,111.54,111.67,111.51,111.66,3084.0,110.2903,110.4189,110.2607,110.409,3084.0
2021-01-13 13:10:00,111.72,111.82,111.72,111.73,6800.0,110.4683,110.5672,110.4683,110.4782,6800.0
2021-01-13 13:15:00,111.67,111.7,111.48,111.55,3532.0,110.4189,110.4485,110.231,110.3002,3532.0
2021-01-13 13:20:00,111.53,111.63,111.45,111.51,4404.0,110.2804,110.3793,110.2013,110.2607,4404.0
2021-01-13 13:25:00,111.51,111.67,111.51,111.67,7669.0,110.2607,110.4189,110.2607,110.4189,7669.0
2021-01-13 13:30:00,111.67,111.69,111.41,111.41,3348.0,110.4189,110.4386,110.1618,110.1618,3348.0
2021-01-13 13:35:00,111.45,111.67,111.44,111.67,4051.0,110.2013,110.4189,110.1914,110.4189,4051.0
2021-01-13 13:40:00,111.66,111.7,111.5,111.5,6102.0,110.409,110.4485,110.2508,110.2508,6102.0
2021-01-13 13:45:00,111.45,111.49,111.29,111.49,27655.0,110.2013,110.2409,110.0431,110.2409,27655.0
2021-01-13 13:50:00,111.55,111.58,111.35,111.4,7802.0,110.3002,110.3299,110.1024,110.1519,7802.0
2021-01-13 13:55:00,111.38,111.44,111.33,111.34,6583.0,110.1321,110.1914,110.0827,110.0926,6583.0
2021-01-13 14:00:00,111.32,111.81,111.32,111.81,20260.0,110.0728,110.5573,110.0728,110.5573,20260.0
2021-01-13 14:05:00,111.85,112.06,111.77,111.95,10108.0,110.5968,110.8045,110.5177,110.6957,10108.0
2021-01-13 14:10:00,112.0,112.1,111.97,112.02,3600.0,110.7452,110.844,110.7155,110.7649,3600.0
2021-01-13 14:15:00,112.13,112.2,112.08,112.2,8673.0,110.8737,110.9429,110.8243,110.9429,8673.0
2021-01-13 14:20:00,112.23,112.26,112.11,112.16,21184.0,110.9726,111.0022,110.8539,110.9034,21184.0
2021-01-13 14:25:00,112.14,112.14,111.97,112.04,8937.0,110.8836,110.8836,110.7155,110.7847,8937.0
2021-01-13 14:30:00,112.0,112.13,112.0,112.02,12106.0,110.7452,110.8737,110.7452,110.7649,12106.0
2021-01-13 14:35:00,112.02,112.04,111.91,112.03,5860.0,110.7649,110.7847,110.6562,110.7748,5860.0
2021-01-13 14:40:00,112.03,112.07,111.83,111.87,3906.0,110.7748,110.8144,110.5771,110.6166,3906.0
2021-01-13 14:45:00,111.87,111.91,111.79,111.81,3076.0,110.6166,110.6562,110.5375,110.5573,3076.0
2021-01-13 14:50:00,111.81,111.92,111.77,111.82,6165.0,110.5573,110.6661,110.5177,110.5672,6165.0
2021-01-13 14:55:00,111.82,111.9,111.73,111.9,5240.0,110.5672,110.6463,110.4782,110.6463,5240.0
2021-01-13 15:00:00,111.91,111.96,111.72,111.73,4716.0,110.6562,110.7056,110.4683,110.4782,4716.0
2021-01-13 15:05:00,111.78,111.83,111.73,111.8,3853.0,110.5276,110.5771,110.4782,110.5474,3853.0
2021-01-13 15:10:00,111.8,111.92,111.79,111.84,3129.0,110.5474,110.6661,110.5375,110.587,3129.0
2021-01-13 15:15:00,111.79,111.92,111.79,111.81,6813.0,110.5375,110.6661,110.5375,110.5573,6813.0
2021-01-13 15:20:00,111.8,111.83,111.72,111.76,5376.0,110.5474,110.5771,110.4683,110.5079,5376.0
2021-01-13 15:25:00,111.76,111.8,111.55,111.59,14731.0,110.5079,110.5474,110.3002,110.3398,14731.0
2021-01-13 15:30:00,111.55,111.72,111.52,111.71,9864.0,110.3002,110.4683,110.2705,110.4584,9864.0
2021-01-13 15:35:00,111.69,111.7,111.56,111.65,11322.0,110.4386,110.4485,110.3101,110.3991,11322.0
2021-01-13 15:40:00,111.67,111.71,111.64,111.65,12036.0,110.4189,110.4584,110.3892,110.3991,12036.0
2021-01-13 15:45:00,111.66,111.71,111.52,111.54,15395.0,110.409,110.4584,110.2705,110.2903,15395.0
2021-01-13 15:50:00,111.58,111.69,111.47,111.57,80944.0,110.3299,110.4386,110.2211,110.32,80944.0
2021-01-13 15:55:00,111.61,111.91,111.58,111.87,137973.0,110.3595,110.6562,110.3299,110.6166,137973.0
2021-01-14 09:30:00,112.4,112.83,111.92,112.29,71506.0,111.1407,111.5659,110.6661,111.0319,71506.0
2021-01-14 09:35:00,112.42,113.07,112.3,113.03,44946.0,111.1605,111.8032,111.0418,111.7636,44946.0
2021-01-14 09:40:00,113.11,113.68,112.83,112.83,31182.0,111.8427,112.4063,111.5659,111.5659,31182.0
2021-01-14 09:45:00,112.72,112.73,112.4,112.46,46523.0,111.4571,111.467,111.1407,111.2,46523.0
2021-01-14 09:50:00,112.52,112.86,112.46,112.54,16061.0,111.2593,111.5955,111.2,111.2791,16061.0
2021-01-14 09:55:00,112.57,113.05,112.57,112.66,20921.0,111.3088,111.7834,111.3088,111.3978,20921.0
2021-01-14 10:00:00,112.57,112.84,112.17,112.22,25518.0,111.3088,111.5758,110.9133,110.9627,25518.0
2021-01-14 10:05:00,112.24,112.43,112.0,112.23,24763.0,110.9825,111.1703,110.7452,110.9726,24763.0
2021-01-14 10:10:00,112.17,112.27,111.94,112.13,17348.0,110.9133,111.0121,110.6858,110.8737,17348.0
2021-01-14 10:15:00,112.12,112.21,111.95,112.0,11021.0,110.8638,110.9528,110.6957,110.7452,11021.0
2021-01-14 10:20:00,112.02,112.3,111.98,112.25,10414.0,110.7649,111.0418,110.7254,110.9924,10414.0
2021-01-14 10:25:00,112.06,112.2,111.84,111.84,11901.0,110.8045,110.9429,110.587,110.587,11901.0
2021-01-14 10:30:00,111.85,111.85,111.55,111.68,10324.0,110.5968,110.5968,110.3002,110.4287,10324.0
2021-01-14 10:35:00,111.58,111.69,111.31,111.5,24595.0,110.3299,110.4386,110.0629,110.2508,24595.0
2021-01-14 10:40:00,111.46,111.83,111.45,111.78,19002.0,110.2112,110.5771,110.2013,110.5276,19002.0
2021-01-14 10:45:00,111.78,111.78,111.14,111.15,11180.0,110.5276,110.5276,109.8948,109.9047,11180.0
2021-01-14 10:50:00,111.12,111.37,111.11,111.17,8148.0,109.875,110.1222,109.8651,109.9245,8148.0
2021-01-14 10:55:00,111.17,111.43,111.17,111.4,13100.0,109.9245,110.1815,109.9245,110.1519,13100.0
2021-01-14 11:00:00,111.42,111.5,111.3,111.36,13128.0,110.1717,110.2508,110.053,110.1123,13128.0
2021-01-14 11:05:00,111.36,111.57,111.35,111.5,11384.0,110.1123,110.32,110.1024,110.2508,11384.0
2021-01-14 11:10:00,111.5,111.67,111.44,111.58,28680.0,110.2508,110.4189,110.1914,110.3299,28680.0
2021-01-14 11:15:00,111.74,111.74,111.47,111.49,6233.0,110.4881,110.4881,110.2211,110.2409,6233.0
2021-01-14 11:20:00,111.52,111.71,111.47,111.51,18415.0,110.2705,110.4584,110.2211,110.2607,18415.0
2021-01-14 11:25:00,111.48,111.69,111.48,111.58,2336.0,110.231,110.4386,110.231,110.3299,2336.0
2021-01-14 11:30:00,111.68,111.77,111.61,111.77,35459.0,110.4287,110.5177,110.3595,110.5177,35459.0
2021-01-14 11:35:00,111.8,111.97,111.72,111.85,5720.0,110.5474,110.7155,110.4683,110.5968,5720.0
2021-01-14 11:40:00,111.86,111.97,111.69,111.97,10370.0,110.6067,110.7155,110.4386,110.7155,10370.0
2021-01-14 11:45:00,111.93,112.11,111.8,112.11,88117.0,110.6759,110.8539,110.5474,110.8539,88117.0
2021-01-14 11:50:00,112.06,112.09,111.93,112.01,19889.0,110.8045,110.8342,110.6759,110.7551,19889.0
2021-01-14 11:55:00,112.02,112.18,111.85,112.18,17151.0,110.7649,110.9231,110.5968,110.9231,17151.0
2021-01-14 12:00:00,112.2,112.35,112.04,112.31,23917.0,110.9429,111.0912,110.7847,111.0517,23917.0
2021-01-14 12:05:00,112.23,112.34,112.23,112.28,5410.0,110.9726,111.0814,110.9726,111.022,5410.0
2021-01-14 12:10:00,112.31,112.52,112.21,112.52,15512.0,111.0517,111.2593,110.9528,111.2593,15512.0
2021-01-14 12:15:00,112.49,112.58,112.45,112.5,9671.0,111.2297,111.3187,111.1901,111.2396,9671.0
2021-01-14 12:20:00,112.54,112.59,112.47,112.5,6423.0,111.2791,111.3286,111.2099,111.2396,6423.0
2021-01-14 12:25:00,112.5,112.51,112.34,112.43,4331.0,111.2396,111.2494,111.0814,111.1703,4331.0
2021-01-14 12:30:00,112.43,112.47,112.35,112.44,5249.0,111.1703,111.2099,111.0912,111.1802,5249.0
2021-01-14 12:35:00,112.45,112.53,112.41,112.51,4565.0,111.1901,111.2692,111.1506,111.2494,4565.0
2021-01-14 12:40:00,112.51,112.51,112.32,112.35,4038.0,111.2494,111.2494,111.0616,111.0912,4038.0
2021-01-14 12:45:00,112.33,112.4,112.25,112.35,7429.0,111.0715,111.1407,110.9924,111.0912,7429.0
2021-01-14 12:50:00,112.35,112.52,112.33,112.48,6465.0,111.0912,111.2593,111.0715,111.2198,6465.0
2021-01-14 12:55:00,112.5,112.64,112.46,112.52,9512.0,111.2396,111.378,111.2,111.2593,9512.0
2021-01-14 13:00:00,112.55,112.98,112.55,112.96,12605.0,111.289,111.7142,111.289,111.6944,12605.0
2021-01-14 13:05:00,112.98,113.16,112.97,113.09,14461.0,111.7142,111.8922,111.7043,111.823,14461.0
2021-01-14 13:10:00,113.09,113.11,112.97,112.97,4341.0,111.823,111.8427,111.7043,111.7043,4341.0
2021-01-14 13:15:00,112.97,113.0,112.8,112.81,9866.0,111.7043,111.734,111.5362,111.5461,9866.0
2021-01-14 13:20:00,112.77,112.84,112.62,112.71,7741.0,111.5065,111.5758,111.3582,111.4472,7741.0
2021-01-14 13:25:00,112.67,112.7,112.57,112.68,4482.0,111.4077,111.4373,111.3088,111.4175,4482.0
2021-01-14 13:30:00,112.67,112.85,112.6,112.78,13309.0,111.4077,111.5856,111.3384,111.5164,13309.0
2021-01-14 13:35:00,112.81,112.91,112.81,112.86,4730.0,111.5461,111.645,111.5461,111.5955,4730.0
2021-01-14 13:40:00,112.87,112.87,112.68,112.73,9983.0,111.6054,111.6054,111.4175,111.467,9983.0
2021-01-14 13:45:00,112.74,112.74,112.5,112.51,3838.0,111.4769,111.4769,111.2396,111.2494,3838.0
2021-01-14 13:50:00,112.52,112.54,112.33,112.35,9123.0,111.2593,111.2791,111.0715,111.0912,9123.0
2021-01-14 13:55:00,112.37,112.43,112.31,112.33,4159.0,111.111,111.1703,111.0517,111.0715,4159.0
2021-01-14 14:00:00,112.31,112.49,112.31,112.48,4775.0,111.0517,111.2297,111.0517,111.2198,4775.0
2021-01-14 14:05:00,112.49,112.5,112.41,112.46,3120.0,111.2297,111.2396,111.1506,111.2,3120.0
2021-01-14 14:10:00,112.47,112.54,112.44,112.44,28940.0,111.2099,111.2791,111.1802,111.1802,28940.0
2021-01-14 14:15:00,112.45,112.56,112.39,112.39,62167.0,111.1901,111.2989,111.1308,111.1308,62167.0
2021-01-14 14:20:00,112.34,112.34,112.18,112.29,3200.0,111.0814,111.0814,110.9231,111.0319,3200.0
2021-01-14 14:25:00,112.23,112.3,112.16,112.17,14670.0,110.9726,111.0418,110.9034,110.9133,14670.0
2021-01-14 14:30:00,112.18,112.38,112.15,112.38,9719.0,110.9231,111.1209,110.8935,111.1209,9719.0
2021-01-14 14:35:00,112.37,112.4,112.2,112.3,8650.0,111.111,111.1407,110.9429,111.0418,8650.0
2021-01-14 14:40:00,112.3,112.35,112.17,112.17,9270.0,111.0418,111.0912,110.9133,110.9133,9270.0
2021-01-14 14:45:00,112.18,112.2,112.0,112.08,5725.0,110.9231,110.9429,110.7452,110.8243,5725.0
2021-01-14 14:50:00,112.1,112.19,111.99,112.12,9100.0,110.844,110.933,110.7353,110.8638,9100.0
2021-01-14 14:55:00,112.12,112.25,112.11,112.11,6156.0,110.8638,110.9924,110.8539,110.8539,6156.0
2021-01-14 15:00:00,112.15,112.18,112.14,112.15,10928.0,110.8935,110.9231,110.8836,110.8935,10928.0
2021-01-14 15:05:00,112.15,112.15,111.96,111.96,11523.0,110.8935,110.8935,110.7056,110.7056,11523.0
2021-01-14 15:10:00,111.93,111.93,111.63,111.68,25171.0,110.6759,110.6759,110.3793,110.4287,25171.0
2021-01-14 15:15:00,111.72,111.75,111.51,111.55,11572.0,110.4683,110.498,110.2607,110.3002,11572.0
2021-01-14 15:20:00,111.55,111.88,111.55,111.7,11805.0,110.3002,110.6265,110.3002,110.4485,11805.0
2021-01-14 15:25:00,111.69,111.75,111.55,111.75,10641.0,110.4386,110.498,110.3002,110.498,10641.0
2021-01-14 15:30:00,111.77,112.01,111.72,111.87,15469.0,110.5177,110.7551,110.4683,110.6166,15469.0
2021-01-14 15:35:00,111.87,111.94,111.74,111.94,8899.0,110.6166,110.6858,110.4881,110.6858,8899.0
2021-01-14 15:40:00,111.94,111.94,111.78,111.89,9284.0,110.6858,110.6858,110.5276,110.6364,9284.0
2021-01-14 15:45:00,111.87,112.01,111.78,111.92,16922.0,110.6166,110.7551,110.5276,110.6661,16922.0
2021-01-14 15:50:00,111.91,112.05,111.79,112.04,38458.0,110.6562,110.7946,110.5375,110.7847,38458.0
2021-01-14 15:55:00,112.01,112.12,111.89,112.11,88491.0,110.7551,110.8638,110.6364,110.8539,88491.0
2021-01-15 09:30:00,111.43,111.64,110.83,110.83,107727.0,110.1815,110.3892,109.5883,109.5883,107727.0
2021-01-15 09:35:00,111.0,111.1,110.57,110.57,7350.0,109.7564,109.8552,109.3312,109.3312,7350.0
2021-01-15 09:40:00,110.51,110.74,110.36,110.5,5291.0,109.2719,109.4993,109.1235,109.262,5291.0
2021-01-15 09:45:00,110.51,110.95,110.42,110.68,24984.0,109.2719,109.7069,109.1829,109.44,24984.0
2021-01-15 09:50:00,110.68,111.09,110.51,110.64,24984.0,109.44,109.8454,109.2719,109.4004,24984.0
2021-01-15 09:55:00,110.67,111.16,110.58,111.16,10100.0,109.4301,109.9146,109.3411,109.9146,10100.0
2021-01-15 10:00:00,111.1,111.1,110.6,110.72,26914.0,109.8552,109.8552,109.3608,109.4795,26914.0
2021-01-15 10:05:00,110.75,110.75,110.17,110.36,63703.0,109.5092,109.5092,108.9357,109.1235,63703.0
2021-01-15 10:10:00,110.36,110.68,110.08,110.43,37798.0,109.1235,109.44,108.8467,109.1928,37798.0
2021-01-15 10:15:00,110.32,110.52,110.0,110.14,24208.0,109.084,109.2817,108.7676,108.906,24208.0
2021-01-15 10:20:00,110.07,110.13,109.84,110.0,19677.0,108.8368,108.8961,108.6094,108.7676,19677.0
2021-01-15 10:25:00,109.96,110.49,109.94,110.49,11175.0,108.728,109.2521,108.7082,109.2521,11175.0
2021-01-15 10:30:00,110.39,110.61,110.2,110.53,7759.0,109.1532,109.3707,108.9653,109.2916,7759.0
2021-01-15 10:35:00,110.46,110.55,110.0,110.17,8158.0,109.2224,109.3114,108.7676,108.9357,8158.0
2021-01-15 10:40:00,110.18,110.49,110.18,110.39,6483.0,108.9456,109.2521,108.9456,109.1532,6483.0
2021-01-15 10:45:00,110.45,110.5,110.22,110.39,5964.0,109.2125,109.262,108.9851,109.1532,5964.0
2021-01-15 10:50:00,110.39,110.66,110.25,110.27,10258.0,109.1532,109.4202,109.0148,109.0345,10258.0
2021-01-15 10:55:00,110.24,110.34,110.09,110.14,9737.0,109.0049,109.1038,108.8566,108.906,9737.0
2021-01-15 11:00:00,110.2,110.29,110.14,110.17,4691.0,108.9653,109.0543,108.906,108.9357,4691.0
2021-01-15 11:05:00,110.14,110.18,109.95,109.98,12901.0,108.906,108.9456,108.7181,108.7478,12901.0
2021-01-15 11:10:00,110.0,110.21,109.93,110.12,10944.0,108.7676,108.9752,108.6984,108.8862,10944.0
2021-01-15 11:15:00,110.09,110.43,109.95,110.38,16009.0,108.8566,109.1928,108.7181,109.1433,16009.0
2021-01-15 11:20:00,110.4,110.44,110.1,110.14,17561.0,109.1631,109.2026,108.8665,108.906,17561.0
2021-01-15 11:25:00,110.13,110.39,110.12,110.19,10805.0,108.8961,109.1532,108.8862,108.9554,10805.0
2021-01-15 11:30:00,110.19,110.36,110.11,110.11,29069.0,108.9554,109.1235,108.8763,108.8763,29069.0
2021-01-15 11:35:00,110.08,110.15,109.95,109.97,6521.0,108.8467,108.9159,108.7181,108.7379,6521.0
2021-01-15 11:40:00,110.03,110.14,109.82,109.85,4633.0,108.7972,108.906,108.5896,108.6193,4633.0
2021-01-15 11:45:00,109.83,109.83,109.51,109.57,10699.0,108.5995,108.5995,108.2831,108.3424,10699.0
2021-01-15 11:50:00,109.58,109.58,109.34,109.43,6374.0,108.3523,108.3523,108.115,108.204,6374.0
2021-01-15 11:55:00,109.43,109.52,109.1,109.1,32152.0,108.204,108.2929,107.8777,107.8777,32152.0
2021-01-15 12:00:00,109.14,109.41,109.13,109.29,12423.0,107.9172,108.1842,107.9073,108.0655,12423.0
2021-01-15 12:05:00,109.34,109.46,109.24,109.34,15567.0,108.115,108.2336,108.0161,108.115,15567.0
2021-01-15 12:10:00,109.27,109.28,109.03,109.16,20280.0,108.0457,108.0556,107.8084,107.937,20280.0
2021-01-15 12:15:00,109.17,109.55,109.11,109.3,21298.0,107.9469,108.3226,107.8875,108.0754,21298.0
2021-01-15 12:20:00,109.29,109.37,109.2,109.3,9568.0,108.0655,108.1446,107.9765,108.0754,9568.0
2021-01-15 12:25:00,109.29,109.32,109.15,109.26,9290.0,108.0655,108.0952,107.9271,108.0359,9290.0
2021-01-15 12:30:00,109.24,109.4,109.2,109.27,8797.0,108.0161,108.1743,107.9765,108.0457,8797.0
2021-01-15 12:35:00,109.26,109.4,109.16,109.37,9414.0,108.0359,108.1743,107.937,108.1446,9414.0
2021-01-15 12:40:00,109.35,109.6,109.32,109.6,45323.0,108.1249,108.3721,108.0952,108.3721,45323.0
2021-01-15 12:45:00,109.59,109.59,109.2,109.32,42816.0,108.3622,108.3622,107.9765,108.0952,42816.0
2021-01-15 12:50:00,109.26,109.55,109.26,109.55,6207.0,108.0359,108.3226,108.0359,108.3226,6207.0
2021-01-15 12:55:00,109.53,109.66,109.48,109.61,4150.0,108.3028,108.4314,108.2534,108.3819,4150.0
2021-01-15 13:00:00,109.61,109.61,109.38,109.39,2450.0,108.3819,108.3819,108.1545,108.1644,2450.0
2021-01-15 13:05:00,109.4,109.46,109.37,109.45,3668.0,108.1743,108.2336,108.1446,108.2237,3668.0
2021-01-15 13:10:00,109.44,109.54,109.41,109.44,11494.0,108.2138,108.3127,108.1842,108.2138,11494.0
2021-01-15 13:15:00,109.44,109.62,109.39,109.6,5646.0,108.2138,108.3918,108.1644,108.3721,5646.0
2021-01-15 13:20:00,109.6,109.85,109.59,109.77,4963.0,108.3721,108.6193,108.3622,108.5401,4963.0
2021-01-15 13:25:00,109.79,109.81,109.6,109.61,6096.0,108.5599,108.5797,108.3721,108.3819,6096.0
2021-01-15 13:30:00,109.65,109.7,109.51,109.63,6209.0,108.4215,108.4709,108.2831,108.4017,6209.0
2021-01-15 13:35:00,109.62,109.64,109.44,109.62,4180.0,108.3918,108.4116,108.2138,108.3918,4180.0
2021-01-15 13:40:00,109.59,109.65,109.49,109.53,5868.0,108.3622,108.4215,108.2633,108.3028,5868.0
2021-01-15 13:45:00,109.55,109.62,109.48,109.53,10292.0,108.3226,108.3918,108.2534,108.3028,10292.0
2021-01-15 13:50:00,109.46,109.56,109.41,109.45,9199.0,108.2336,108.3325,108.1842,108.2237,9199.0
2021-01-15 13:55:00,109.43,109.46,109.3,109.39,8554.0,108.204,108.2336,108.0754,108.1644,8554.0
2021-01-15 14:00:00,109.4,109.56,109.4,109.47,13561.0,108.1743,108.3325,108.1743,108.2435,13561.0
2021-01-15 14:05:00,109.44,109.45,109.19,109.22,18470.0,108.2138,108.2237,107.9666,107.9963,18470.0
2021-01-15 14:10:00,109.25,109.3,109.17,109.2,8727.0,108.026,108.0754,107.9469,107.9765,8727.0
2021-01-15 14:15:00,109.22,109.22,108.98,108.98,18849.0,107.9963,107.9963,107.759,107.759,18849.0
2021-01-15 14:20:00,109.01,109.06,108.93,108.93,11394.0,107.7887,107.8381,107.7096,107.7096,11394.0
2021-01-15 14:25:00,108.93,109.04,108.87,109.04,11386.0,107.7096,107.8183,107.6502,107.8183,11386.0
2021-01-15 14:30:00,109.04,109.14,108.95,109.05,23279.0,107.8183,107.9172,107.7293,107.8282,23279.0
2021-01-15 14:35:00,109.11,109.31,109.06,109.06,6565.0,107.8875,108.0853,107.8381,107.8381,6565.0
2021-01-15 14:40:00,109.09,109.25,109.07,109.18,5182.0,107.8678,108.026,107.848,107.9568,5182.0
2021-01-15 14:45:00,109.18,109.43,109.15,109.38,12658.0,107.9568,108.204,107.9271,108.1545,12658.0
2021-01-15 14:50:00,109.38,109.4,109.16,109.19,6220.0,108.1545,108.1743,107.937,107.9666,6220.0
2021-01-15 14:55:00,109.16,109.18,109.06,109.11,8670.0,107.937,107.9568,107.8381,107.8875,8670.0
2021-01-15 15:00:00,109.14,109.33,109.13,109.26,7210.0,107.9172,108.1051,107.9073,108.0359,7210.0
2021-01-15 15:05:00,109.24,109.28,109.02,109.15,12980.0,108.0161,108.0556,107.7986,107.9271,12980.0
2021-01-15 15:10:00,109.19,109.56,109.19,109.5,11595.0,107.9666,108.3325,107.9666,108.2732,11595.0
2021-01-15 15:15:00,109.53,109.59,109.34,109.34,14164.0,108.3028,108.3622,108.115,108.115,14164.0
2021-01-15 15:20:00,109.34,109.34,109.05,109.05,5751.0,108.115,108.115,107.8282,107.8282,5751.0
2021-01-15 15:25:00,109.11,109.2,109.02,109.09,12098.0,107.8875,107.9765,107.7986,107.8678,12098.0
2021-01-15 15:30:00,109.09,109.09,108.91,108.95,15597.0,107.8678,107.8678,107.6898,107.7293,15597.0
2021-01-15 15:35:00,108.94,108.99,108.63,108.68,18131.0,107.7194,107.7689,107.4129,107.4624,18131.0
2021-01-15 15:40:00,108.72,108.91,108.4,108.4,14389.0,107.5019,107.6898,107.1855,107.1855,14389.0
2021-01-15 15:45:00,108.46,108.48,108.15,108.3,54500.0,107.2448,107.2646,106.9383,107.0866,54500.0
2021-01-15 15:50:00,108.3,108.42,108.26,108.34,66558.0,107.0866,107.2053,107.0471,107.1262,66558.0
2021-01-15 15:55:00,108.36,108.46,108.07,108.39,170392.0,107.1459,107.2448,106.8592,107.1756,170392.0
2021-01-19 09:30:00,108.41,109.47,108.32,108.97,39716.0,107.1954,108.2435,107.1064,107.7491,39716.0
2021-01-19 09:35:00,109.04,109.17,108.47,109.07,13088.0,107.8183,107.9469,107.2547,107.848,13088.0
2021-01-19 09:40:00,108.9,109.1,108.65,108.98,9909.0,107.6799,107.8777,107.4327,107.759,9909.0
2021-01-19 09:45:00,109.0,109.1,108.27,108.42,13642.0,107.7788,107.8777,107.057,107.2053,13642.0
2021-01-19 09:50:00,108.34,108.46,108.16,108.22,11717.0,107.1262,107.2448,106.9482,107.0075,11717.0
2021-01-19 09:55:00,108.15,108.26,108.05,108.25,12604.0,106.9383,107.0471,106.8394,107.0372,12604.0
2021-01-19 10:00:00,108.27,108.64,108.27,108.59,13869.0,107.057,107.4228,107.057,107.3734,13869.0
2021-01-19 10:05:00,108.59,108.9,108.59,108.86,19688.0,107.3734,107.6799,107.3734,107.6403,19688.0
2021-01-19 10:10:00,108.93,108.93,108.13,108.19,20782.0,107.7096,107.7096,106.9185,106.9778,20782.0
2021-01-19 10:15:00,108.14,108.14,107.76,107.87,8637.0,106.9284,106.9284,106.5527,106.6614,8637.0
2021-01-19 10:20:00,107.8,107.83,107.59,107.64,16770.0,106.5922,106.6219,106.3846,106.434,16770.0
2021-01-19 10:25:00,107.63,108.2,107.59,108.19,14030.0,106.4241,106.9877,106.3846,106.9778,14030.0
2021-01-19 10:30:00,108.22,108.35,108.0,108.15,16011.0,107.0075,107.1361,106.79,106.9383,16011.0
2021-01-19 10:35:00,108.22,108.33,108.15,108.25,3982.0,107.0075,107.1163,106.9383,107.0372,3982.0
2021-01-19 10:40:00,108.25,108.43,108.25,108.34,8237.0,107.0372,107.2152,107.0372,107.1262,8237.0
2021-01-19 10:45:00,108.41,108.41,108.22,108.32,7021.0,107.1954,107.1954,107.0075,107.1064,7021.0
2021-01-19 10:50:00,108.35,108.75,108.32,108.75,8167.0,107.1361,107.5316,107.1064,107.5316,8167.0
2021-01-19 10:55:00,108.68,108.77,108.31,108.31,8400.0,107.4624,107.5514,107.0965,107.0965,8400.0
2021-01-19 11:00:00,108.36,108.63,108.36,108.57,4955.0,107.1459,107.4129,107.1459,107.3536,4955.0
2021-01-19 11:05:00,108.63,108.63,108.37,108.41,4569.0,107.4129,107.4129,107.1558,107.1954,4569.0
2021-01-19 11:10:00,108.49,108.58,108.38,108.58,5314.0,107.2745,107.3635,107.1657,107.3635,5314.0
2021-01-19 11:15:00,108.51,108.81,108.51,108.7,23644.0,107.2943,107.5909,107.2943,107.4821,23644.0
2021-01-19 11:20:00,108.75,108.84,108.45,108.5,11872.0,107.5316,107.6206,107.2349,107.2844,11872.0
2021-01-19 11:25:00,108.53,109.04,108.5,109.04,6954.0,107.314,107.8183,107.2844,107.8183,6954.0
2021-01-19 11:30:00,109.04,109.12,108.77,108.78,19900.0,107.8183,107.8974,107.5514,107.5612,19900.0
2021-01-19 11:35:00,108.77,108.91,108.68,108.82,10116.0,107.5514,107.6898,107.4624,107.6008,10116.0
2021-01-19 11:40:00,108.81,108.88,108.7,108.73,7050.0,107.5909,107.6601,107.4821,107.5118,7050.0
2021-01-19 11:45:00,108.73,108.79,108.66,108.77,2852.0,107.5118,107.5711,107.4426,107.5514,2852.0
2021-01-19 11:50:00,108.78,108.82,108.66,108.66,8381.0,107.5612,107.6008,107.4426,107.4426,8381.0
2021-01-19 11:55:00,108.65,108.66,108.55,108.56,6327.0,107.4327,107.4426,107.3338,107.3437,6327.0
2021-01-19 12:00:00,108.55,108.62,108.52,108.62,3906.0,107.3338,107.403,107.3042,107.403,3906.0
2021-01-19 12:05:00,108.6,108.72,108.55,108.71,10625.0,107.3833,107.5019,107.3338,107.492,10625.0
2021-01-19 12:10:00,108.68,108.68,108.6,108.63,6435.0,107.4624,107.4624,107.3833,107.4129,6435.0
2021-01-19 12:15:00,108.68,108.77,108.62,108.65,10433.0,107.4624,107.5514,107.403,107.4327,10433.0
2021-01-19 12:20:00,108.68,108.68,108.49,108.58,7111.0,107.4624,107.4624,107.2745,107.3635,7111.0
2021-01-19 12:25:00,108.61,108.75,108.56,108.72,6398.0,107.3931,107.5316,107.3437,107.5019,6398.0
2021-01-19 12:30:00,108.72,108.74,108.63,108.7,6329.0,107.5019,107.5217,107.4129,107.4821,6329.0
2021-01-19 12:35:00,108.72,108.75,108.61,108.61,5817.0,107.5019,107.5316,107.3931,107.3931,5817.0
2021-01-19 12:40:00,108.65,108.92,108.61,108.92,6030.0,107.4327,107.6997,107.3931,107.6997,6030.0
2021-01-19 12:45:00,108.82,108.86,108.78,108.83,7300.0,107.6008,107.6403,107.5612,107.6107,7300.0
2021-01-19 12:50:00,108.78,108.84,108.7,108.82,2911.0,107.5612,107.6206,107.4821,107.6008,2911.0
2021-01-19 12:55:00,108.8,109.14,108.76,109.14,18708.0,107.581,107.9172,107.5415,107.9172,18708.0
2021-01-19 13:00:00,109.16,109.32,109.13,109.26,20623.0,107.937,108.0952,107.9073,108.0359,20623.0
2021-01-19 13:05:00,109.29,109.34,109.24,109.26,5699.0,108.0655,108.115,108.0161,108.0359,5699.0
2021-01-19 13:10:00,109.25,109.51,109.25,109.36,12477.0,108.026,108.2831,108.026,108.1347,12477.0
2021-01-19 13:15:00,109.33,109.33,109.13,109.13,3783.0,108.1051,108.1051,107.9073,107.9073,3783.0
2021-01-19 13:20:00,109.11,109.12,109.03,109.11,2664.0,107.8875,107.8974,107.8084,107.8875,2664.0
2021-01-19 13:25:00,109.1,109.26,109.1,109.23,5259.0,107.8777,108.0359,107.8777,108.0062,5259.0
2021-01-19 13:30:00,109.26,109.4,109.26,109.36,2576.0,108.0359,108.1743,108.0359,108.1347,2576.0
2021-01-19 13:35:00,109.38,109.43,109.24,109.24,3156.0,108.1545,108.204,108.0161,108.0161,3156.0
2021-01-19 13:40:00,109.23,109.23,109.01,109.05,8896.0,108.0062,108.0062,107.7887,107.8282,8896.0
2021-01-19 13:45:00,109.05,109.09,109.01,109.02,2896.0,107.8282,107.8678,107.7887,107.7986,2896.0
2021-01-19 13:50:00,109.05,109.13,109.04,109.1,4287.0,107.8282,107.9073,107.8183,107.8777,4287.0
2021-01-19 13:55:00,109.09,109.12,109.06,109.06,2683.0,107.8678,107.8974,107.8381,107.8381,2683.0
2021-01-19 14:00:00,109.04,109.13,108.88,108.92,9547.0,107.8183,107.9073,107.6601,107.6997,9547.0
2021-01-19 14:05:00,108.95,108.98,108.82,108.89,3294.0,107.7293,107.759,107.6008,107.67,3294.0
2021-01-19 14:10:00,108.92,108.95,108.86,108.91,4854.0,107.6997,107.7293,107.6403,107.6898,4854.0
2021-01-19 14:15:00,108.91,108.99,108.89,108.99,3697.0,107.6898,107.7689,107.67,107.7689,3697.0
2021-01-19 14:20:00,108.97,108.98,108.63,108.7,15873.0,107.7491,107.759,107.4129,107.4821,15873.0
2021-01-19 14:25:00,108.71,108.71,108.44,108.52,6964.0,107.492,107.492,107.225,107.3042,6964.0
2021-01-19 14:30:00,108.52,108.57,108.46,108.57,5624.0,107.3042,107.3536,107.2448,107.3536,5624.0
2021-01-19 14:35:00,108.6,108.68,108.56,108.61,6463.0,107.3833,107.4624,107.3437,107.3931,6463.0
2021-01-19 14:40:00,108.6,108.64,108.31,108.37,5977.0,107.3833,107.4228,107.0965,107.1558,5977.0
2021-01-19 14:45:00,108.33,108.4,108.22,108.33,8382.0,107.1163,107.1855,107.0075,107.1163,8382.0
2021-01-19 14:50:00,108.33,108.34,108.2,108.25,7241.0,107.1163,107.1262,106.9877,107.0372,7241.0
2021-01-19 14:55:00,108.27,108.3,108.15,108.16,7797.0,107.057,107.0866,106.9383,106.9482,7797.0
2021-01-19 15:00:00,108.15,108.24,108.07,108.1,8542.0,106.9383,107.0273,106.8592,106.8889,8542.0
2021-01-19 15:05:00,108.13,108.18,108.07,108.13,9099.0,106.9185,106.968,106.8592,106.9185,9099.0
2021-01-19 15:10:00,108.09,108.15,108.04,108.09,9885.0,106.879,106.9383,106.8295,106.879,9885.0
2021-01-19 15:15:00,108.09,108.11,107.98,108.1,10304.0,106.879,106.8987,106.7702,106.8889,10304.0
2021-01-19 15:20:00,108.14,108.22,108.13,108.15,9099.0,106.9284,107.0075,106.9185,106.9383,9099.0
2021-01-19 15:25:00,108.11,108.32,108.11,108.32,10294.0,106.8987,107.1064,106.8987,107.1064,10294.0
2021-01-19 15:30:00,108.31,108.31,108.15,108.19,32275.0,107.0965,107.0965,106.9383,106.9778,32275.0
2021-01-19 15:35:00,108.19,108.19,108.04,108.09,24939.0,106.9778,106.9778,106.8295,106.879,24939.0
2021-01-19 15:40:00,108.09,108.13,108.07,108.1,75267.0,106.879,106.9185,106.8592,106.8889,75267.0
2021-01-19 15:45:00,108.1,108.34,108.05,108.07,67155.0,106.8889,107.1262,106.8394,106.8592,67155.0
2021-01-19 15:50:00,108.07,108.1,107.92,107.94,63462.0,106.8592,106.8889,106.7109,106.7307,63462.0
2021-01-19 15:55:00,107.94,108.02,107.68,107.93,109729.0,106.7307,106.8098,106.4736,106.7208,109729.0
2021-01-20 09:30:00,108.02,108.39,107.7,108.0,31536.0,106.8098,107.1756,106.4933,106.79,31536.0
2021-01-20 09:35:00,107.95,107.99,107.02,107.14,19643.0,106.7405,106.7801,105.821,105.9396,19643.0
2021-01-20 09:40:00,107.2,107.21,106.81,107.19,11649.0,105.9989,106.0088,105.6133,105.9891,11649.0
2021-01-20 09:45:00,107.26,107.42,106.06,106.16,38962.0,106.0583,106.2165,104.8717,104.9706,38962.0
2021-01-20 09:50:00,106.06,106.39,105.81,106.12,47750.0,104.8717,105.198,104.6245,104.931,47750.0
2021-01-20 09:55:00,106.14,106.6,106.1,106.52,29106.0,104.9508,105.4057,104.9113,105.3266,29106.0
2021-01-20 10:00:00,106.48,107.2,106.44,107.09,58314.0,105.287,105.9989,105.2475,105.8902,58314.0
2021-01-20 10:05:00,107.04,107.29,106.7,106.7,50544.0,105.8407,106.0879,105.5045,105.5045,50544.0
2021-01-20 10:10:00,106.7,106.86,106.59,106.85,12004.0,105.5045,105.6628,105.3958,105.6529,12004.0
2021-01-20 10:15:00,106.84,107.27,106.79,106.9,33614.0,105.643,106.0682,105.5935,105.7023,33614.0
2021-01-20 10:20:00,106.93,106.98,106.79,106.86,22496.0,105.732,105.7814,105.5935,105.6628,22496.0
2021-01-20 10:25:00,106.85,106.87,106.63,106.7,92714.0,105.6529,105.6726,105.4353,105.5045,92714.0
2021-01-20 10:30:00,106.68,107.13,106.62,107.0,40802.0,105.4848,105.9297,105.4254,105.8012,40802.0
2021-01-20 10:35:00,107.03,107.17,106.9,107.1,18421.0,105.8308,105.9693,105.7023,105.9001,18421.0
2021-01-20 10:40:00,107.14,107.22,106.92,107.05,78117.0,105.9396,106.0187,105.7221,105.8506,78117.0
2021-01-20 10:45:00,107.07,107.16,106.8,106.86,14649.0,105.8704,105.9594,105.6034,105.6628,14649.0
2021-01-20 10:50:00,106.94,107.03,106.86,106.97,10015.0,105.7419,105.8308,105.6628,105.7715,10015.0
2021-01-20 10:55:00,106.99,107.02,106.74,106.9,12327.0,105.7913,105.821,105.5441,105.7023,12327.0
2021-01-20 11:00:00,106.89,107.1,106.85,106.98,10444.0,105.6924,105.9001,105.6529,105.7814,10444.0
2021-01-20 11:05:00,106.95,106.95,106.73,106.84,11573.0,105.7517,105.7517,105.5342,105.643,11573.0
2021-01-20 11:10:00,106.81,107.2,106.81,107.18,73051.0,105.6133,105.9989,105.6133,105.9792,73051.0
2021-01-20 11:15:00,107.16,107.59,107.15,107.48,19837.0,105.9594,106.3846,105.9495,106.2758,19837.0
2021-01-20 11:20:00,107.52,107.62,107.38,107.43,61382.0,106.3154,106.4142,106.1769,106.2264,61382.0
2021-01-20 11:25:00,107.4,107.49,107.18,107.43,11557.0,106.1967,106.2857,105.9792,106.2264,11557.0
2021-01-20 11:30:00,107.41,107.69,107.31,107.67,5872.0,106.2066,106.4835,106.1077,106.4637,5872.0
2021-01-20 11:35:00,107.68,107.93,107.66,107.91,6422.0,106.4736,106.7208,106.4538,106.701,6422.0
2021-01-20 11:40:00,107.93,108.05,107.49,107.5,12336.0,106.7208,106.8394,106.2857,106.2956,12336.0
2021-01-20 11:45:00,107.51,107.72,107.36,107.6,10776.0,106.3055,106.5131,106.1571,106.3945,10776.0
2021-01-20 11:50:00,107.6,107.74,107.51,107.58,5718.0,106.3945,106.5329,106.3055,106.3747,5718.0
2021-01-20 11:55:00,107.57,107.6,107.52,107.52,3935.0,106.3648,106.3945,106.3154,106.3154,3935.0
2021-01-20 12:00:00,107.54,107.69,107.53,107.58,11581.0,106.3351,106.4835,106.3252,106.3747,11581.0
2021-01-20 12:05:00,107.52,107.61,107.47,107.53,7573.0,106.3154,106.4043,106.2659,106.3252,7573.0
2021-01-20 12:10:00,107.53,107.72,107.52,107.65,3243.0,106.3252,106.5131,106.3154,106.4439,3243.0
2021-01-20 12:15:00,107.65,107.76,107.64,107.72,4069.0,106.4439,106.5527,106.434,106.5131,4069.0
2021-01-20 12:20:00,107.75,107.88,107.72,107.81,7619.0,106.5428,106.6713,106.5131,106.6021,7619.0
2021-01-20 12:25:00,107.82,108.05,107.82,108.01,58382.0,106.612,106.8394,106.612,106.7999,58382.0
2021-01-20 12:30:00,108.03,108.07,107.76,107.76,7713.0,106.8196,106.8592,106.5527,106.5527,7713.0
2021-01-20 12:35:00,107.75,107.75,107.47,107.54,3695.0,106.5428,106.5428,106.2659,106.3351,3695.0
2021-01-20 12:40:00,107.5,107.67,107.49,107.67,10553.0,106.2956,106.4637,106.2857,106.4637,10553.0
2021-01-20 12:45:00,107.72,107.83,107.72,107.72,9499.0,106.5131,106.6219,106.5131,106.5131,9499.0
2021-01-20 12:50:00,107.72,107.74,107.57,107.69,63058.0,106.5131,106.5329,106.3648,106.4835,63058.0
2021-01-20 12:55:00,107.73,107.86,107.7,107.7,11236.0,106.523,106.6515,106.4933,106.4933,11236.0
2021-01-20 13:00:00,107.72,107.8,107.66,107.78,15263.0,106.5131,106.5922,106.4538,106.5724,15263.0
2021-01-20 13:05:00,107.8,108.03,107.79,107.94,27073.0,106.5922,106.8196,106.5823,106.7307,27073.0
2021-01-20 13:10:00,107.96,108.23,107.95,108.17,11801.0,106.7504,107.0174,106.7405,106.9581,11801.0
2021-01-20 13:15:00,108.17,108.2,107.99,108.14,8549.0,106.9581,106.9877,106.7801,106.9284,8549.0
2021-01-20 13:20:00,108.13,108.13,107.93,107.93,13450.0,106.9185,106.9185,106.7208,106.7208,13450.0
2021-01-20 13:25:00,107.95,108.38,107.95,108.22,63485.0,106.7405,107.1657,106.7405,107.0075,63485.0
2021-01-20 13:30:00,108.23,108.41,108.22,108.41,16636.0,107.0174,107.1954,107.0075,107.1954,16636.0
2021-01-20 13:35:00,108.41,108.43,108.26,108.28,10661.0,107.1954,107.2152,107.0471,107.0668,10661.0
2021-01-20 13:40:00,108.28,108.28,108.15,108.16,13791.0,107.0668,107.0668,106.9383,106.9482,13791.0
2021-01-20 13:45:00,108.15,108.27,108.11,108.19,13845.0,106.9383,107.057,106.8987,106.9778,13845.0
2021-01-20 13:50:00,108.25,108.59,108.17,108.47,62189.0,107.0372,107.3734,106.9581,107.2547,62189.0
2021-01-20 13:55:00,108.46,108.46,108.25,108.27,14128.0,107.2448,107.2448,107.0372,107.057,14128.0
2021-01-20 14:00:00,108.25,108.25,108.1,108.22,24693.0,107.0372,107.0372,106.8889,107.0075,24693.0
2021-01-20 14:05:00,108.2,108.25,108.14,108.22,14521.0,106.9877,107.0372,106.9284,107.0075,14521.0
2021-01-20 14:10:00,108.22,108.22,108.0,108.01,12797.0,107.0075,107.0075,106.79,106.7999,12797.0
2021-01-20 14:15:00,108.01,108.06,107.86,107.94,13420.0,106.7999,106.8493,106.6515,106.7307,13420.0
2021-01-20 14:20:00,107.92,107.95,107.87,107.87,12896.0,106.7109,106.7405,106.6614,106.6614,12896.0
2021-01-20 14:25:00,107.85,107.87,107.78,107.8,10910.0,106.6417,106.6614,106.5724,106.5922,10910.0
2021-01-20 14:30:00,107.77,107.86,107.75,107.8,10264.0,106.5626,106.6515,106.5428,106.5922,10264.0
2021-01-20 14:35:00,107.78,107.83,107.73,107.8,9932.0,106.5724,106.6219,106.523,106.5922,9932.0
2021-01-20 14:40:00,107.8,107.84,107.77,107.78,7508.0,106.5922,106.6318,106.5626,106.5724,7508.0
2021-01-20 14:45:00,107.78,107.92,107.78,107.82,9699.0,106.5724,106.7109,106.5724,106.612,9699.0
2021-01-20 14:50:00,107.84,107.89,107.72,107.77,17267.0,106.6318,106.6812,106.5131,106.5626,17267.0
2021-01-20 14:55:00,107.77,107.78,107.49,107.49,15508.0,106.5626,106.5724,106.2857,106.2857,15508.0
2021-01-20 15:00:00,107.49,107.61,107.42,107.49,19751.0,106.2857,106.4043,106.2165,106.2857,19751.0
2021-01-20 15:05:00,107.49,107.49,107.45,107.47,8366.0,106.2857,106.2857,106.2461,106.2659,8366.0
2021-01-20 15:10:00,107.49,107.52,107.32,107.47,13150.0,106.2857,106.3154,106.1176,106.2659,13150.0
2021-01-20 15:15:00,107.45,107.68,107.45,107.68,8985.0,106.2461,106.4736,106.2461,106.4736,8985.0
2021-01-20 15:20:00,107.67,107.82,107.66,107.76,12474.0,106.4637,106.612,106.4538,106.5527,12474.0
2021-01-20 15:25:00,107.79,107.9,107.78,107.85,8954.0,106.5823,106.6911,106.5724,106.6417,8954.0
2021-01-20 15:30:00,107.84,108.04,107.84,107.96,15837.0,106.6318,106.8295,106.6318,106.7504,15837.0
2021-01-20 15:35:00,107.96,108.18,107.95,108.06,23532.0,106.7504,106.968,106.7405,106.8493,23532.0
2021-01-20 15:40:00,108.06,108.16,107.96,108.13,30210.0,106.8493,106.9482,106.7504,106.9185,30210.0
2021-01-20 15:45:00,108.13,108.38,108.1,108.19,29840.0,106.9185,107.1657,106.8889,106.9778,29840.0
2021-01-20 15:50:00,108.12,108.27,107.96,107.96,52552.0,106.9086,107.057,106.7504,106.7504,52552.0
2021-01-20 15:55:00,108.0,108.04,107.69,107.7,201212.0,106.79,106.8295,106.4835,106.4933,201212.0
2021-01-21 09:30:00,107.68,108.01,107.3,107.62,69165.0,106.4736,106.7999,106.0978,106.4142,69165.0
2021-01-21 09:35:00,107.53,108.26,107.47,108.24,72360.0,106.3252,107.0471,106.2659,107.0273,72360.0
2021-01-21 09:40:00,108.05,108.38,107.42,107.42,76245.0,106.8394,107.1657,106.2165,106.2165,76245.0
2021-01-21 09:45:00,107.49,107.59,107.14,107.44,24408.0,106.2857,106.3846,105.9396,106.2363,24408.0
2021-01-21 09:50:00,107.42,107.59,107.21,107.3,18572.0,106.2165,106.3846,106.0088,106.0978,18572.0
2021-01-21 09:55:00,107.37,108.02,107.32,107.97,18749.0,106.167,106.8098,106.1176,106.7603,18749.0
2021-01-21 10:00:00,107.93,108.15,107.83,108.09,21422.0,106.7208,106.9383,106.6219,106.879,21422.0
2021-01-21 10:05:00,108.05,108.28,107.95,108.23,10354.0,106.8394,107.0668,106.7405,107.0174,10354.0
2021-01-21 10:10:00,108.23,108.72,108.19,108.7,9986.0,107.0174,107.5019,106.9778,107.4821,9986.0
2021-01-21 10:15:00,108.69,109.43,108.69,109.22,16152.0,107.4722,108.204,107.4722,107.9963,16152.0
2021-01-21 10:20:00,109.24,109.5,109.06,109.5,24110.0,108.0161,108.2732,107.8381,108.2732,24110.0
2021-01-21 10:25:00,109.48,109.9,109.48,109.74,27807.0,108.2534,108.6687,108.2534,108.5105,27807.0
2021-01-21 10:30:00,109.77,109.92,109.61,109.83,20695.0,108.5401,108.6885,108.3819,108.5995,20695.0
2021-01-21 10:35:00,109.83,109.92,109.68,109.71,15661.0,108.5995,108.6885,108.4512,108.4808,15661.0
2021-01-21 10:40:00,109.68,109.85,109.6,109.67,13845.0,108.4512,108.6193,108.3721,108.4413,13845.0
2021-01-21 10:45:00,109.67,109.81,109.39,109.44,16113.0,108.4413,108.5797,108.1644,108.2138,16113.0
2021-01-21 10:50:00,109.4,109.71,109.39,109.71,9147.0,108.1743,108.4808,108.1644,108.4808,9147.0
2021-01-21 10:55:00,109.71,109.76,108.98,109.19,13577.0,108.4808,108.5303,107.759,107.9666,13577.0
2021-01-21 11:00:00,109.19,109.26,109.04,109.04,7514.0,107.9666,108.0359,107.8183,107.8183,7514.0
2021-01-21 11:05:00,109.04,109.04,108.45,108.8,22355.0,107.8183,107.8183,107.2349,107.581,22355.0
2021-01-21 11:10:00,108.71,108.79,108.53,108.53,16971.0,107.492,107.5711,107.314,107.314,16971.0
2021-01-21 11:15:00,108.53,108.56,108.29,108.48,8087.0,107.314,107.3437,107.0767,107.2646,8087.0
2021-01-21 11:20:00,108.48,108.69,108.4,108.61,10216.0,107.2646,107.4722,107.1855,107.3931,10216.0
2021-01-21 11:25:00,108.61,108.69,108.44,108.44,8649.0,107.3931,107.4722,107.225,107.225,8649.0
2021-01-21 11:30:00,108.4,108.51,108.26,108.26,12097.0,107.1855,107.2943,107.0471,107.0471,12097.0
2021-01-21 11:35:00,108.29,108.47,108.29,108.45,6992.0,107.0767,107.2547,107.0767,107.2349,6992.0
2021-01-21 11:40:00,108.45,108.55,108.4,108.45,5990.0,107.2349,107.3338,107.1855,107.2349,5990.0
2021-01-21 11:45:00,108.45,108.5,108.39,108.5,8627.0,107.2349,107.2844,107.1756,107.2844,8627.0
2021-01-21 11:50:00,108.51,108.56,108.47,108.56,8103.0,107.2943,107.3437,107.2547,107.3437,8103.0
2021-01-21 11:55:00,108.53,108.74,108.49,108.67,9566.0,107.314,107.5217,107.2745,107.4525,9566.0
2021-01-21 12:00:00,108.67,108.67,108.46,108.46,7620.0,107.4525,107.4525,107.2448,107.2448,7620.0
2021-01-21 12:05:00,108.46,108.56,108.42,108.47,9191.0,107.2448,107.3437,107.2053,107.2547,9191.0
2021-01-21 12:10:00,108.47,108.49,108.28,108.28,14131.0,107.2547,107.2745,107.0668,107.0668,14131.0
2021-01-21 12:15:00,108.32,108.32,108.11,108.26,8818.0,107.1064,107.1064,106.8987,107.0471,8818.0
2021-01-21 12:20:00,108.16,108.36,108.16,108.29,8866.0,106.9482,107.1459,106.9482,107.0767,8866.0
2021-01-21 12:25:00,108.29,108.4,108.26,108.4,10520.0,107.0767,107.1855,107.0471,107.1855,10520.0
2021-01-21 12:30:00,108.43,108.61,108.42,108.61,6878.0,107.2152,107.3931,107.2053,107.3931,6878.0
2021-01-21 12:35:00,108.6,108.74,108.58,108.65,11571.0,107.3833,107.5217,107.3635,107.4327,11571.0
2021-01-21 12:40:00,108.63,108.75,108.62,108.64,5573.0,107.4129,107.5316,107.403,107.4228,5573.0
2021-01-21 12:45:00,108.6,108.69,108.58,108.64,2925.0,107.3833,107.4722,107.3635,107.4228,2925.0
2021-01-21 12:50:00,108.59,108.62,108.48,108.51,3466.0,107.3734,107.403,107.2646,107.2943,3466.0
2021-01-21 12:55:00,108.48,108.65,108.44,108.59,4060.0,107.2646,107.4327,107.225,107.3734,4060.0
2021-01-21 13:00:00,108.63,108.67,108.53,108.59,5600.0,107.4129,107.4525,107.314,107.3734,5600.0
2021-01-21 13:05:00,108.6,108.68,108.59,108.67,2000.0,107.3833,107.4624,107.3734,107.4525,2000.0
2021-01-21 13:10:00,108.63,108.7,108.56,108.6,6464.0,107.4129,107.4821,107.3437,107.3833,6464.0
2021-01-21 13:15:00,108.59,108.78,108.59,108.73,3842.0,107.3734,107.5612,107.3734,107.5118,3842.0
2021-01-21 13:20:00,108.73,108.78,108.67,108.7,7258.0,107.5118,107.5612,107.4525,107.4821,7258.0
2021-01-21 13:25:00,108.67,108.7,108.64,108.68,2414.0,107.4525,107.4821,107.4228,107.4624,2414.0
2021-01-21 13:30:00,108.65,108.74,108.58,108.68,5185.0,107.4327,107.5217,107.3635,107.4624,5185.0
2021-01-21 13:35:00,108.67,108.77,108.67,108.7,4346.0,107.4525,107.5514,107.4525,107.4821,4346.0
2021-01-21 13:40:00,108.63,108.67,108.58,108.66,2681.0,107.4129,107.4525,107.3635,107.4426,2681.0
2021-01-21 13:45:00,108.67,108.7,108.63,108.68,5928.0,107.4525,107.4821,107.4129,107.4624,5928.0
2021-01-21 13:50:00,108.68,108.91,108.64,108.89,6645.0,107.4624,107.6898,107.4228,107.67,6645.0
2021-01-21 13:55:00,108.85,108.92,108.83,108.84,6788.0,107.6305,107.6997,107.6107,107.6206,6788.0
2021-01-21 14:00:00,108.84,108.88,108.65,108.68,5882.0,107.6206,107.6601,107.4327,107.4624,5882.0
2021-01-21 14:05:00,108.68,108.83,108.64,108.83,7656.0,107.4624,107.6107,107.4228,107.6107,7656.0
2021-01-21 14:10:00,108.86,108.98,108.83,108.95,7394.0,107.6403,107.759,107.6107,107.7293,7394.0
2021-01-21 14:15:00,108.97,109.16,108.97,109.16,8677.0,107.7491,107.937,107.7491,107.937,8677.0
2021-01-21 14:20:00,109.14,109.19,109.09,109.13,13166.0,107.9172,107.9666,107.8678,107.9073,13166.0
2021-01-21 14:25:00,109.13,109.14,109.03,109.09,11633.0,107.9073,107.9172,107.8084,107.8678,11633.0
2021-01-21 14:30:00,109.1,109.23,109.07,109.23,8932.0,107.8777,108.0062,107.848,108.0062,8932.0
2021-01-21 14:35:00,109.23,109.42,109.22,109.42,12427.0,108.0062,108.1941,107.9963,108.1941,12427.0
2021-01-21 14:40:00,109.39,109.39,109.23,109.32,6861.0,108.1644,108.1644,108.0062,108.0952,6861.0
2021-01-21 14:45:00,109.32,109.38,109.29,109.32,8579.0,108.0952,108.1545,108.0655,108.0952,8579.0
2021-01-21 14:50:00,109.35,109.4,109.27,109.35,12242.0,108.1249,108.1743,108.0457,108.1249,12242.0
2021-01-21 14:55:00,109.36,109.45,109.23,109.27,13888.0,108.1347,108.2237,108.0062,108.0457,13888.0
2021-01-21 15:00:00,109.29,109.29,109.19,109.26,14093.0,108.0655,108.0655,107.9666,108.0359,14093.0
2021-01-21 15:05:00,109.29,109.49,109.28,109.49,9082.0,108.0655,108.2633,108.0556,108.2633,9082.0
2021-01-21 15:10:00,109.46,109.48,109.26,109.28,16457.0,108.2336,108.2534,108.0359,108.0556,16457.0
2021-01-21 15:15:00,109.28,109.38,109.09,109.13,20725.0,108.0556,108.1545,107.8678,107.9073,20725.0
2021-01-21 15:20:00,109.13,109.25,109.12,109.25,9059.0,107.9073,108.026,107.8974,108.026,9059.0
2021-01-21 15:25:00,109.25,109.38,109.22,109.23,15279.0,108.026,108.1545,107.9963,108.0062,15279.0
2021-01-21 15:30:00,109.26,109.27,109.17,109.25,12504.0,108.0359,108.0457,107.9469,108.026,12504.0
2021-01-21 15:35:00,109.25,109.28,109.17,109.18,15550.0,108.026,108.0556,107.9469,107.9568,15550.0
2021-01-21 15:40:00,109.18,109.25,109.15,109.17,17526.0,107.9568,108.026,107.9271,107.9469,17526.0
2021-01-21 15:45:00,109.17,109.18,109.05,109.09,23248.0,107.9469,107.9568,107.8282,107.8678,23248.0
2021-01-21 15:50:00,109.09,109.28,109.09,109.17,39085.0,107.8678,108.0556,107.8678,107.9469,39085.0
2021-01-21 15:55:00,109.14,109.14,108.77,108.82,84078.0,107.9172,107.9172,107.5514,107.6008,84078.0
2021-01-22 09:30:00,107.51,107.89,106.75,106.76,35327.0,106.3055,106.6812,105.554,105.5639,35327.0
2021-01-22 09:35:00,106.97,107.25,106.7,107.16,32576.0,105.7715,106.0484,105.5045,105.9594,32576.0
2021-01-22 09:40:00,107.08,107.27,106.91,107.02,14962.0,105.8803,106.0682,105.7122,105.821,14962.0
2021-01-22 09:45:00,107.05,107.05,106.5,106.6,22082.0,105.8506,105.8506,105.3068,105.4057,22082.0
2021-01-22 09:50:00,106.62,106.79,106.55,106.55,15379.0,105.4254,105.5935,105.3562,105.3562,15379.0
2021-01-22 09:55:00,106.56,106.65,106.47,106.57,22975.0,105.3661,105.4551,105.2771,105.376,22975.0
2021-01-22 10:00:00,106.54,107.02,106.48,107.02,16374.0,105.3463,105.821,105.287,105.821,16374.0
2021-01-22 10:05:00,107.06,107.23,106.88,106.88,17097.0,105.8605,106.0286,105.6825,105.6825,17097.0
2021-01-22 10:10:00,106.86,106.89,106.49,106.88,15884.0,105.6628,105.6924,105.2969,105.6825,15884.0
2021-01-22 10:15:00,106.95,107.1,106.87,107.05,22065.0,105.7517,105.9001,105.6726,105.8506,22065.0
2021-01-22 10:20:00,107.1,107.1,106.77,106.82,9502.0,105.9001,105.9001,105.5738,105.6232,9502.0
2021-01-22 10:25:00,106.78,106.99,106.77,106.92,18168.0,105.5836,105.7913,105.5738,105.7221,18168.0
2021-01-22 10:30:00,106.91,107.0,106.66,106.67,5840.0,105.7122,105.8012,105.465,105.4749,5840.0
2021-01-22 10:35:00,106.67,106.82,106.54,106.82,30729.0,105.4749,105.6232,105.3463,105.6232,30729.0
2021-01-22 10:40:00,106.82,107.05,106.8,106.81,7672.0,105.6232,105.8506,105.6034,105.6133,7672.0
2021-01-22 10:45:00,106.78,106.91,106.77,106.79,8746.0,105.5836,105.7122,105.5738,105.5935,8746.0
2021-01-22 10:50:00,106.81,106.86,106.72,106.78,25314.0,105.6133,105.6628,105.5243,105.5836,25314.0
2021-01-22 10:55:00,106.87,106.87,106.78,106.81,7687.0,105.6726,105.6726,105.5836,105.6133,7687.0
2021-01-22 11:00:00,106.78,107.06,106.65,107.01,47043.0,105.5836,105.8605,105.4551,105.8111,47043.0
2021-01-22 11:05:00,107.06,107.25,107.02,107.05,7427.0,105.8605,106.0484,105.821,105.8506,7427.0
2021-01-22 11:10:00,107.04,107.04,106.83,106.84,5631.0,105.8407,105.8407,105.6331,105.643,5631.0
2021-01-22 11:15:00,106.81,106.85,106.72,106.73,3402.0,105.6133,105.6529,105.5243,105.5342,3402.0
2021-01-22 11:20:00,106.72,106.95,106.63,106.95,23381.0,105.5243,105.7517,105.4353,105.7517,23381.0
2021-01-22 11:25:00,106.92,107.0,106.85,106.91,10057.0,105.7221,105.8012,105.6529,105.7122,10057.0
2021-01-22 11:30:00,106.91,106.93,106.75,106.75,6338.0,105.7122,105.732,105.554,105.554,6338.0
2021-01-22 11:35:00,106.78,107.04,106.56,106.76,17549.0,105.5836,105.8407,105.3661,105.5639,17549.0
2021-01-22 11:40:00,106.79,106.84,106.52,106.56,10235.0,105.5935,105.643,105.3266,105.3661,10235.0
2021-01-22 11:45:00,106.51,106.55,106.45,106.49,9571.0,105.3167,105.3562,105.2573,105.2969,9571.0
2021-01-22 11:50:00,106.51,106.59,106.45,106.45,14307.0,105.3167,105.3958,105.2573,105.2573,14307.0
2021-01-22 11:55:00,106.46,106.57,106.4,106.47,11346.0,105.2672,105.376,105.2079,105.2771,11346.0
2021-01-22 12:00:00,106.46,106.6,106.36,106.41,10342.0,105.2672,105.4057,105.1684,105.2178,10342.0
2021-01-22 12:05:00,106.4,106.42,106.25,106.31,13723.0,105.2079,105.2277,105.0596,105.1189,13723.0
2021-01-22 12:10:00,106.28,106.54,106.27,106.45,44766.0,105.0892,105.3463,105.0794,105.2573,44766.0
2021-01-22 12:15:00,106.48,106.61,106.29,106.35,30484.0,105.287,105.4156,105.0991,105.1585,30484.0
2021-01-22 12:20:00,106.37,106.46,106.12,106.15,11592.0,105.1782,105.2672,104.931,104.9607,11592.0
2021-01-22 12:25:00,106.12,106.13,106.0,106.04,21632.0,104.931,104.9409,104.8124,104.8519,21632.0
2021-01-22 12:30:00,106.07,106.15,105.85,106.06,14823.0,104.8816,104.9607,104.6641,104.8717,14823.0
2021-01-22 12:35:00,106.04,106.35,106.03,106.35,6135.0,104.8519,105.1585,104.842,105.1585,6135.0
2021-01-22 12:40:00,106.31,106.33,106.2,106.25,3952.0,105.1189,105.1387,105.0101,105.0596,3952.0
2021-01-22 12:45:00,106.26,106.34,106.25,106.3,4694.0,105.0695,105.1486,105.0596,105.109,4694.0
2021-01-22 12:50:00,106.32,106.41,106.27,106.39,4189.0,105.1288,105.2178,105.0794,105.198,4189.0
2021-01-22 12:55:00,106.34,106.38,106.27,106.27,1739.0,105.1486,105.1881,105.0794,105.0794,1739.0
2021-01-22 13:00:00,106.27,106.29,106.21,106.21,4875.0,105.0794,105.0991,105.02,105.02,4875.0
2021-01-22 13:05:00,106.16,106.16,106.03,106.03,5019.0,104.9706,104.9706,104.842,104.842,5019.0
2021-01-22 13:10:00,106.0,106.01,105.88,105.91,10938.0,104.8124,104.8223,104.6937,104.7234,10938.0
2021-01-22 13:15:00,105.92,105.95,105.85,105.9,9638.0,104.7333,104.7629,104.6641,104.7135,9638.0
2021-01-22 13:20:00,105.91,105.95,105.85,105.87,3662.0,104.7234,104.7629,104.6641,104.6838,3662.0
2021-01-22 13:25:00,105.87,105.88,105.77,105.77,5347.0,104.6838,104.6937,104.585,104.585,5347.0
2021-01-22 13:30:00,105.78,105.79,105.48,105.48,18791.0,104.5949,104.6047,104.2982,104.2982,18791.0
2021-01-22 13:35:00,105.5,105.65,105.5,105.64,7457.0,104.318,104.4663,104.318,104.4564,7457.0
2021-01-22 13:40:00,105.62,105.64,105.43,105.5,18934.0,104.4366,104.4564,104.2488,104.318,18934.0
2021-01-22 13:45:00,105.53,105.57,105.44,105.44,15987.0,104.3477,104.3872,104.2587,104.2587,15987.0
2021-01-22 13:50:00,105.44,105.55,105.37,105.38,12876.0,104.2587,104.3674,104.1894,104.1993,12876.0
2021-01-22 13:55:00,105.35,105.45,105.11,105.11,9213.0,104.1697,104.2685,103.9324,103.9324,9213.0
2021-01-22 14:00:00,105.18,105.18,104.96,105.05,38218.0,104.0016,104.0016,103.784,103.873,38218.0
2021-01-22 14:05:00,105.03,105.11,104.9,104.91,10937.0,103.8533,103.9324,103.7247,103.7346,10937.0
2021-01-22 14:10:00,104.9,104.95,104.86,104.88,27293.0,103.7247,103.7742,103.6852,103.7049,27293.0
2021-01-22 14:15:00,104.85,104.96,104.78,104.81,13295.0,103.6753,103.784,103.6061,103.6357,13295.0
2021-01-22 14:20:00,104.82,104.92,104.8,104.87,18010.0,103.6456,103.7445,103.6258,103.695,18010.0
2021-01-22 14:25:00,104.91,104.91,104.67,104.67,25161.0,103.7346,103.7346,103.4973,103.4973,25161.0
2021-01-22 14:30:00,104.69,105.02,104.69,105.0,18184.0,103.5171,103.8434,103.5171,103.8236,18184.0
2021-01-22 14:35:00,104.93,105.0,104.87,104.97,6890.0,103.7544,103.8236,103.695,103.7939,6890.0
2021-01-22 14:40:00,104.98,105.01,104.94,104.98,11701.0,103.8038,103.8335,103.7643,103.8038,11701.0
2021-01-22 14:45:00,104.98,105.02,104.96,104.98,8635.0,103.8038,103.8434,103.784,103.8038,8635.0
2021-01-22 14:50:00,105.0,105.07,104.97,105.06,18477.0,103.8236,103.8928,103.7939,103.8829,18477.0
2021-01-22 14:55:00,105.06,105.1,104.94,105.01,17166.0,103.8829,103.9225,103.7643,103.8335,17166.0
2021-01-22 15:00:00,105.02,105.08,104.9,105.05,23134.0,103.8434,103.9027,103.7247,103.873,23134.0
2021-01-22 15:05:00,105.06,105.11,104.91,104.96,16797.0,103.8829,103.9324,103.7346,103.784,16797.0
2021-01-22 15:10:00,104.98,105.0,104.84,104.89,9245.0,103.8038,103.8236,103.6654,103.7148,9245.0
2021-01-22 15:15:00,104.91,104.96,104.87,104.87,6580.0,103.7346,103.784,103.695,103.695,6580.0
2021-01-22 15:20:00,104.87,104.92,104.81,104.89,12565.0,103.695,103.7445,103.6357,103.7148,12565.0
2021-01-22 15:25:00,104.88,105.0,104.85,105.0,7195.0,103.7049,103.8236,103.6753,103.8236,7195.0
2021-01-22 15:30:00,104.99,105.0,104.74,104.89,28596.0,103.8137,103.8236,103.5665,103.7148,28596.0
2021-01-22 15:35:00,104.89,104.99,104.82,104.94,23240.0,103.7148,103.8137,103.6456,103.7643,23240.0
2021-01-22 15:40:00,104.94,105.01,104.83,104.89,28376.0,103.7643,103.8335,103.6555,103.7148,28376.0
2021-01-22 15:45:00,104.88,104.92,104.81,104.84,47374.0,103.7049,103.7445,103.6357,103.6654,47374.0
2021-01-22 15:50:00,104.84,104.98,104.8,104.91,64336.0,103.6654,103.8038,103.6258,103.7346,64336.0
2021-01-22 15:55:00,104.91,105.07,104.85,104.95,172712.0,103.7346,103.8928,103.6753,103.7742,172712.0
2021-01-25 09:30:00,104.1,104.33,102.97,103.06,151208.0,102.9337,103.1611,101.8163,101.9053,151208.0
2021-01-25 09:35:00,103.11,103.98,103.11,103.84,118532.0,101.9548,102.815,101.9548,102.6766,118532.0
2021-01-25 09:40:00,103.84,104.54,103.68,104.34,113750.0,102.6766,103.3687,102.5184,103.171,113750.0
2021-01-25 09:45:00,104.34,104.6,103.76,103.84,153515.0,103.171,103.4281,102.5975,102.6766,153515.0
2021-01-25 09:50:00,103.83,103.84,103.0,103.0,1034473.0,102.6667,102.6766,101.846,101.846,1034473.0
2021-01-25 09:55:00,103.06,103.66,102.96,103.09,34996.0,101.9053,102.4986,101.8064,101.935,34996.0
2021-01-25 10:00:00,103.04,103.32,102.76,103.3,28556.0,101.8855,102.1624,101.6087,102.1426,28556.0
2021-01-25 10:05:00,103.31,103.38,103.17,103.3,52872.0,102.1525,102.2217,102.0141,102.1426,52872.0
2021-01-25 10:10:00,103.29,103.68,103.21,103.61,47579.0,102.1327,102.5184,102.0536,102.4492,47579.0
2021-01-25 10:15:00,103.74,103.89,103.51,103.56,47892.0,102.5777,102.726,102.3503,102.3997,47892.0
2021-01-25 10:20:00,103.56,103.64,103.36,103.63,524445.0,102.3997,102.4788,102.202,102.4689,524445.0
2021-01-25 10:25:00,103.56,103.76,103.38,103.64,13376.0,102.3997,102.5975,102.2217,102.4788,13376.0
2021-01-25 10:30:00,103.58,103.64,103.34,103.51,44308.0,102.4195,102.4788,102.1822,102.3503,44308.0
2021-01-25 10:35:00,103.55,103.68,103.23,103.54,12956.0,102.3898,102.5184,102.0734,102.3799,12956.0
2021-01-25 10:40:00,103.44,103.61,103.41,103.53,14684.0,102.2811,102.4492,102.2514,102.3701,14684.0
2021-01-25 10:45:00,103.55,103.55,103.21,103.36,14306.0,102.3898,102.3898,102.0536,102.202,14306.0
2021-01-25 10:50:00,103.36,103.41,103.15,103.39,28760.0,102.202,102.2514,101.9943,102.2316,28760.0
2021-01-25 10:55:00,103.38,103.51,103.15,103.17,22671.0,102.2217,102.3503,101.9943,102.0141,22671.0
2021-01-25 11:00:00,103.13,103.3,102.74,102.74,37836.0,101.9745,102.1426,101.5889,101.5889,37836.0
2021-01-25 11:05:00,102.67,103.18,102.59,103.11,110781.0,101.5197,102.024,101.4406,101.9548,110781.0
2021-01-25 11:10:00,103.18,103.76,103.04,103.58,24131.0,102.024,102.5975,101.8855,102.4195,24131.0
2021-01-25 11:15:00,103.63,103.64,103.29,103.64,5648.0,102.4689,102.4788,102.1327,102.4788,5648.0
2021-01-25 11:20:00,103.66,103.75,103.5,103.56,11850.0,102.4986,102.5876,102.3404,102.3997,11850.0
2021-01-25 11:25:00,103.56,103.56,103.17,103.37,8550.0,102.3997,102.3997,102.0141,102.2119,8550.0
2021-01-25 11:30:00,103.43,103.65,103.26,103.53,9339.0,102.2712,102.4887,102.1031,102.3701,9339.0
2021-01-25 11:35:00,103.61,103.64,103.37,103.47,23267.0,102.4492,102.4788,102.2119,102.3107,23267.0
2021-01-25 11:40:00,103.41,103.56,103.33,103.5,19086.0,102.2514,102.3997,102.1723,102.3404,19086.0
2021-01-25 11:45:00,103.51,103.53,103.26,103.36,8798.0,102.3503,102.3701,102.1031,102.202,8798.0
2021-01-25 11:50:00,103.39,103.48,103.27,103.44,8110.0,102.2316,102.3206,102.113,102.2811,8110.0
2021-01-25 11:55:00,103.43,103.86,103.29,103.86,4300.0,102.2712,102.6964,102.1327,102.6964,4300.0
2021-01-25 12:00:00,103.81,104.11,103.74,103.76,6986.0,102.6469,102.9436,102.5777,102.5975,6986.0
2021-01-25 12:05:00,103.79,104.11,103.77,104.11,10492.0,102.6271,102.9436,102.6074,102.9436,10492.0
2021-01-25 12:10:00,104.03,104.1,103.78,103.78,12803.0,102.8645,102.9337,102.6173,102.6173,12803.0
2021-01-25 12:15:00,103.81,104.22,103.73,104.08,19842.0,102.6469,103.0523,102.5678,102.9139,19842.0
2021-01-25 12:20:00,104.09,104.35,104.07,104.15,10022.0,102.9238,103.1809,102.904,102.9831,10022.0
2021-01-25 12:25:00,104.15,104.59,104.14,104.4,7135.0,102.9831,103.4182,102.9732,103.2303,7135.0
2021-01-25 12:30:00,104.32,104.78,104.19,104.76,15140.0,103.1512,103.6061,103.0227,103.5863,15140.0
2021-01-25 12:35:00,104.7,104.83,104.6,104.64,19605.0,103.527,103.6555,103.4281,103.4676,19605.0
2021-01-25 12:40:00,104.69,104.82,104.58,104.58,13686.0,103.5171,103.6456,103.4083,103.4083,13686.0
2021-01-25 12:45:00,104.62,104.94,104.59,104.94,13050.0,103.4478,103.7643,103.4182,103.7643,13050.0
2021-01-25 12:50:00,105.0,105.0,104.71,104.82,8165.0,103.8236,103.8236,103.5368,103.6456,8165.0
2021-01-25 12:55:00,104.92,105.15,104.91,105.09,8490.0,103.7445,103.9719,103.7346,103.9126,8490.0
2021-01-25 13:00:00,105.15,105.24,104.99,105.18,12894.0,103.9719,104.0609,103.8137,104.0016,12894.0
2021-01-25 13:05:00,105.2,105.31,105.01,105.21,12003.0,104.0213,104.1301,103.8335,104.0312,12003.0
2021-01-25 13:10:00,105.21,105.45,105.19,105.29,13054.0,104.0312,104.2685,104.0115,104.1103,13054.0
2021-01-25 13:15:00,105.29,105.48,105.27,105.35,13797.0,104.1103,104.2982,104.0906,104.1697,13797.0
2021-01-25 13:20:00,105.31,105.44,105.16,105.44,11700.0,104.1301,104.2587,103.9818,104.2587,11700.0
2021-01-25 13:25:00,105.45,105.49,105.34,105.46,9319.0,104.2685,104.3081,104.1598,104.2784,9319.0
2021-01-25 13:30:00,105.45,105.71,105.39,105.59,15224.0,104.2685,104.5256,104.2092,104.407,15224.0
2021-01-25 13:35:00,105.61,105.61,105.33,105.33,8549.0,104.4268,104.4268,104.1499,104.1499,8549.0
2021-01-25 13:40:00,105.36,105.39,105.17,105.27,13684.0,104.1796,104.2092,103.9917,104.0906,13684.0
2021-01-25 13:45:00,105.2,105.31,105.13,105.28,35340.0,104.0213,104.1301,103.9521,104.1005,35340.0
2021-01-25 13:50:00,105.28,105.42,105.23,105.29,9791.0,104.1005,104.2389,104.051,104.1103,9791.0
2021-01-25 13:55:00,105.3,105.55,105.26,105.46,21032.0,104.1202,104.3674,104.0807,104.2784,21032.0
2021-01-25 14:00:00,105.49,105.57,105.29,105.52,11644.0,104.3081,104.3872,104.1103,104.3378,11644.0
2021-01-25 14:05:00,105.58,105.68,105.4,105.58,31246.0,104.3971,104.496,104.2191,104.3971,31246.0
2021-01-25 14:10:00,105.57,105.59,105.45,105.56,14930.0,104.3872,104.407,104.2685,104.3773,14930.0
2021-01-25 14:15:00,105.54,105.6,105.19,105.33,50190.0,104.3575,104.4169,104.0115,104.1499,50190.0
2021-01-25 14:20:00,105.37,105.52,105.29,105.48,15376.0,104.1894,104.3378,104.1103,104.2982,15376.0
2021-01-25 14:25:00,105.45,105.48,105.33,105.45,16193.0,104.2685,104.2982,104.1499,104.2685,16193.0
2021-01-25 14:30:00,105.47,105.49,105.23,105.28,14592.0,104.2883,104.3081,104.051,104.1005,14592.0
2021-01-25 14:35:00,105.23,105.32,105.17,105.23,69294.0,104.051,104.14,103.9917,104.051,69294.0
2021-01-25 14:40:00,105.2,105.4,105.16,105.27,72993.0,104.0213,104.2191,103.9818,104.0906,72993.0
2021-01-25 14:45:00,105.27,105.42,105.2,105.29,238714.0,104.0906,104.2389,104.0213,104.1103,238714.0
2021-01-25 14:50:00,105.3,105.33,105.19,105.29,187065.0,104.1202,104.1499,104.0115,104.1103,187065.0
2021-01-25 14:55:00,105.27,105.56,105.26,105.5,15888.0,104.0906,104.3773,104.0807,104.318,15888.0
2021-01-25 15:00:00,105.51,105.63,105.5,105.6,26443.0,104.3279,104.4465,104.318,104.4169,26443.0
2021-01-25 15:05:00,105.62,105.74,105.6,105.7,15446.0,104.4366,104.5553,104.4169,104.5157,15446.0
2021-01-25 15:10:00,105.68,105.7,105.29,105.31,118325.0,104.496,104.5157,104.1103,104.1301,118325.0
2021-01-25 15:15:00,105.32,105.51,105.19,105.43,27086.0,104.14,104.3279,104.0115,104.2488,27086.0
2021-01-25 15:20:00,105.43,105.49,105.3,105.4,50506.0,104.2488,104.3081,104.1202,104.2191,50506.0
2021-01-25 15:25:00,105.37,105.43,105.3,105.32,30711.0,104.1894,104.2488,104.1202,104.14,30711.0
2021-01-25 15:30:00,105.35,105.42,105.21,105.21,91661.0,104.1697,104.2389,104.0312,104.0312,91661.0
2021-01-25 15:35:00,105.23,105.27,105.07,105.12,23892.0,104.051,104.0906,103.8928,103.9422,23892.0
2021-01-25 15:40:00,105.16,105.19,105.05,105.08,37182.0,103.9818,104.0115,103.873,103.9027,37182.0
2021-01-25 15:45:00,105.1,105.13,104.93,104.98,46068.0,103.9225,103.9521,103.7544,103.8038,46068.0
2021-01-25 15:50:00,105.02,105.37,105.01,105.12,77997.0,103.8434,104.1894,103.8335,103.9422,77997.0
2021-01-25 15:55:00,105.12,105.16,104.94,105.1,160616.0,103.9422,103.9818,103.7643,103.9225,160616.0
2021-01-26 09:30:00,105.73,105.82,104.93,105.21,19972.0,104.5454,104.6344,103.7544,104.0312,19972.0
2021-01-26 09:35:00,105.35,105.38,104.89,105.29,8420.0,104.1697,104.1993,103.7148,104.1103,8420.0
2021-01-26 09:40:00,105.3,105.94,105.11,105.89,36458.0,104.1202,104.7531,103.9324,104.7036,36458.0
2021-01-26 09:45:00,105.87,106.16,105.51,105.52,49574.0,104.6838,104.9706,104.3279,104.3378,49574.0
2021-01-26 09:50:00,105.5,105.86,105.4,105.59,22541.0,104.318,104.674,104.2191,104.407,22541.0
2021-01-26 09:55:00,105.65,105.86,105.53,105.53,29748.0,104.4663,104.674,104.3477,104.3477,29748.0
2021-01-26 10:00:00,105.56,106.14,105.55,106.08,17920.0,104.3773,104.9508,104.3674,104.8915,17920.0
2021-01-26 10:05:00,106.08,106.27,106.03,106.05,19039.0,104.8915,105.0794,104.842,104.8618,19039.0
2021-01-26 10:10:00,106.11,106.15,105.57,105.65,31166.0,104.9212,104.9607,104.3872,104.4663,31166.0
2021-01-26 10:15:00,105.63,105.94,105.54,105.8,15403.0,104.4465,104.7531,104.3575,104.6146,15403.0
2021-01-26 10:20:00,105.78,106.0,105.66,105.74,15229.0,104.5949,104.8124,104.4762,104.5553,15229.0
2021-01-26 10:25:00,105.76,106.04,105.59,105.95,117810.0,104.5751,104.8519,104.407,104.7629,117810.0
2021-01-26 10:30:00,105.92,105.98,105.5,105.6,64402.0,104.7333,104.7926,104.318,104.4169,64402.0
2021-01-26 10:35:00,105.62,105.77,105.5,105.63,20957.0,104.4366,104.585,104.318,104.4465,20957.0
2021-01-26 10:40:00,105.67,105.84,105.54,105.62,13211.0,104.4861,104.6542,104.3575,104.4366,13211.0
2021-01-26 10:45:00,105.66,105.83,105.65,105.76,8475.0,104.4762,104.6443,104.4663,104.5751,8475.0
2021-01-26 10:50:00,105.71,105.76,105.5,105.54,20011.0,104.5256,104.5751,104.318,104.3575,20011.0
2021-01-26 10:55:00,105.59,105.74,105.54,105.67,39752.0,104.407,104.5553,104.3575,104.4861,39752.0
2021-01-26 11:00:00,105.73,106.05,105.58,106.04,18855.0,104.5454,104.8618,104.3971,104.8519,18855.0
2021-01-26 11:05:00,106.01,106.07,105.65,105.72,54353.0,104.8223,104.8816,104.4663,104.5355,54353.0
2021-01-26 11:10:00,105.7,105.82,105.66,105.78,12866.0,104.5157,104.6344,104.4762,104.5949,12866.0
2021-01-26 11:15:00,105.78,105.85,105.67,105.71,6801.0,104.5949,104.6641,104.4861,104.5256,6801.0
2021-01-26 11:20:00,105.72,105.8,105.69,105.76,7033.0,104.5355,104.6146,104.5059,104.5751,7033.0
2021-01-26 11:25:00,105.72,105.76,105.63,105.68,13025.0,104.5355,104.5751,104.4465,104.496,13025.0
2021-01-26 11:30:00,105.67,105.91,105.67,105.91,6927.0,104.4861,104.7234,104.4861,104.7234,6927.0
2021-01-26 11:35:00,105.92,106.03,105.75,106.0,14999.0,104.7333,104.842,104.5652,104.8124,14999.0
2021-01-26 11:40:00,106.0,106.02,105.85,105.88,34526.0,104.8124,104.8322,104.6641,104.6937,34526.0
2021-01-26 11:45:00,105.84,105.84,105.69,105.74,4873.0,104.6542,104.6542,104.5059,104.5553,4873.0
2021-01-26 11:50:00,105.85,105.97,105.79,105.84,5926.0,104.6641,104.7827,104.6047,104.6542,5926.0
2021-01-26 11:55:00,105.9,105.91,105.63,105.78,15619.0,104.7135,104.7234,104.4465,104.5949,15619.0
2021-01-26 12:00:00,105.76,105.9,105.76,105.81,9606.0,104.5751,104.7135,104.5751,104.6245,9606.0
2021-01-26 12:05:00,105.8,105.84,105.5,105.5,295118.0,104.6146,104.6542,104.318,104.318,295118.0
2021-01-26 12:10:00,105.5,105.71,105.48,105.71,25118.0,104.318,104.5256,104.2982,104.5256,25118.0
2021-01-26 12:15:00,105.64,105.71,105.58,105.61,4307.0,104.4564,104.5256,104.3971,104.4268,4307.0
2021-01-26 12:20:00,105.58,105.61,105.55,105.56,7463.0,104.3971,104.4268,104.3674,104.3773,7463.0
2021-01-26 12:25:00,105.56,105.62,105.55,105.56,7419.0,104.3773,104.4366,104.3674,104.3773,7419.0
2021-01-26 12:30:00,105.59,105.64,105.57,105.61,16608.0,104.407,104.4564,104.3872,104.4268,16608.0
2021-01-26 12:35:00,105.61,105.79,105.59,105.79,17330.0,104.4268,104.6047,104.407,104.6047,17330.0
2021-01-26 12:40:00,105.77,105.78,105.74,105.74,6741.0,104.585,104.5949,104.5553,104.5553,6741.0
2021-01-26 12:45:00,105.66,105.66,105.26,105.38,17911.0,104.4762,104.4762,104.0807,104.1993,17911.0
2021-01-26 12:50:00,105.38,105.52,105.32,105.49,15797.0,104.1993,104.3378,104.14,104.3081,15797.0
2021-01-26 12:55:00,105.46,105.55,105.4,105.4,39382.0,104.2784,104.3674,104.2191,104.2191,39382.0
2021-01-26 13:00:00,105.4,105.5,105.39,105.5,16038.0,104.2191,104.318,104.2092,104.318,16038.0
2021-01-26 13:05:00,105.48,105.5,105.31,105.33,28963.0,104.2982,104.318,104.1301,104.1499,28963.0
2021-01-26 13:10:00,105.33,105.39,105.31,105.36,10716.0,104.1499,104.2092,104.1301,104.1796,10716.0
2021-01-26 13:15:00,105.39,105.4,105.1,105.22,37051.0,104.2092,104.2191,103.9225,104.0411,37051.0
2021-01-26 13:20:00,105.22,105.42,105.19,105.38,46612.0,104.0411,104.2389,104.0115,104.1993,46612.0
2021-01-26 13:25:00,105.39,105.54,105.33,105.51,5738.0,104.2092,104.3575,104.1499,104.3279,5738.0
2021-01-26 13:30:00,105.5,105.7,105.49,105.64,7036.0,104.318,104.5157,104.3081,104.4564,7036.0
2021-01-26 13:35:00,105.66,105.71,105.49,105.71,61810.0,104.4762,104.5256,104.3081,104.5256,61810.0
2021-01-26 13:40:00,105.7,105.79,105.6,105.66,70510.0,104.5157,104.6047,104.4169,104.4762,70510.0
2021-01-26 13:45:00,105.67,105.73,105.61,105.69,41365.0,104.4861,104.5454,104.4268,104.5059,41365.0
2021-01-26 13:50:00,105.74,105.92,105.66,105.88,5764.0,104.5553,104.7333,104.4762,104.6937,5764.0
2021-01-26 13:55:00,105.82,105.86,105.74,105.74,5598.0,104.6344,104.674,104.5553,104.5553,5598.0
2021-01-26 14:00:00,105.73,105.75,105.67,105.7,5727.0,104.5454,104.5652,104.4861,104.5157,5727.0
2021-01-26 14:05:00,105.64,105.71,105.58,105.61,12032.0,104.4564,104.5256,104.3971,104.4268,12032.0
2021-01-26 14:10:00,105.58,105.7,105.51,105.69,8365.0,104.3971,104.5157,104.3279,104.5059,8365.0
2021-01-26 14:15:00,105.72,105.8,105.66,105.76,5613.0,104.5355,104.6146,104.4762,104.5751,5613.0
2021-01-26 14:20:00,105.8,105.82,105.59,105.6,4980.0,104.6146,104.6344,104.407,104.4169,4980.0
2021-01-26 14:25:00,105.59,105.64,105.45,105.61,10757.0,104.407,104.4564,104.2685,104.4268,10757.0
2021-01-26 14:30:00,105.64,105.76,105.64,105.73,6960.0,104.4564,104.5751,104.4564,104.5454,6960.0
2021-01-26 14:35:00,105.73,105.8,105.72,105.79,6589.0,104.5454,104.6146,104.5355,104.6047,6589.0
2021-01-26 14:40:00,105.77,105.83,105.72,105.77,5437.0,104.585,104.6443,104.5355,104.585,5437.0
2021-01-26 14:45:00,105.76,105.8,105.59,105.64,7041.0,104.5751,104.6146,104.407,104.4564,7041.0
2021-01-26 14:50:00,105.62,105.63,105.43,105.44,32141.0,104.4366,104.4465,104.2488,104.2587,32141.0
2021-01-26 14:55:00,105.43,105.65,105.4,105.63,9706.0,104.2488,104.4663,104.2191,104.4465,9706.0
2021-01-26 15:00:00,105.62,105.71,105.51,105.62,8506.0,104.4366,104.5256,104.3279,104.4366,8506.0
2021-01-26 15:05:00,105.67,105.72,105.57,105.61,7618.0,104.4861,104.5355,104.3872,104.4268,7618.0
2021-01-26 15:10:00,105.6,105.63,105.45,105.45,7934.0,104.4169,104.4465,104.2685,104.2685,7934.0
2021-01-26 15:15:00,105.49,105.63,105.43,105.53,11446.0,104.3081,104.4465,104.2488,104.3477,11446.0
2021-01-26 15:20:00,105.5,105.51,105.38,105.4,10450.0,104.318,104.3279,104.1993,104.2191,10450.0
2021-01-26 15:25:00,105.42,105.47,105.22,105.22,25312.0,104.2389,104.2883,104.0411,104.0411,25312.0
2021-01-26 15:30:00,105.25,105.31,105.09,105.09,16772.0,104.0708,104.1301,103.9126,103.9126,16772.0
2021-01-26 15:35:00,105.09,105.15,104.89,104.9,162232.0,103.9126,103.9719,103.7148,103.7247,162232.0
2021-01-26 15:40:00,104.93,105.08,104.88,105.05,24518.0,103.7544,103.9027,103.7049,103.873,24518.0
2021-01-26 15:45:00,105.06,105.06,104.83,104.88,29695.0,103.8829,103.8829,103.6555,103.7049,29695.0
2021-01-26 15:50:00,104.8,105.01,104.77,104.94,48072.0,103.6258,103.8335,103.5962,103.7643,48072.0
2021-01-26 15:55:00,104.91,104.98,104.61,104.68,159745.0,103.7346,103.8038,103.438,103.5072,159745.0
2021-01-27 09:30:00,102.95,103.44,101.31,102.27,103832.0,101.7966,102.2811,100.1749,101.1242,103832.0
2021-01-27 09:35:00,102.0,102.42,101.94,102.42,33120.0,100.8572,101.2725,100.7979,101.2725,33120.0
2021-01-27 09:40:00,102.31,102.31,100.35,100.88,76021.0,101.1637,101.1637,99.2257,99.7498,76021.0
2021-01-27 09:45:00,100.88,101.55,100.31,100.41,56770.0,99.7498,100.4122,99.1861,99.285,56770.0
2021-01-27 09:50:00,100.42,101.65,100.29,101.64,38555.0,99.2949,100.5111,99.1664,100.5012,38555.0
2021-01-27 09:55:00,101.67,101.97,101.54,101.75,54633.0,100.5309,100.8275,100.4024,100.61,54633.0
2021-01-27 10:00:00,101.82,102.12,101.29,102.12,57407.0,100.6792,100.9759,100.1552,100.9759,57407.0
2021-01-27 10:05:00,102.06,102.27,101.37,101.44,67727.0,100.9165,101.1242,100.2343,100.3035,67727.0
2021-01-27 10:10:00,101.37,101.68,101.34,101.54,124330.0,100.2343,100.5408,100.2046,100.4024,124330.0
2021-01-27 10:15:00,101.63,102.45,101.49,102.4,224633.0,100.4913,101.3022,100.3529,101.2527,224633.0
2021-01-27 10:20:00,102.39,103.13,102.39,102.87,27565.0,101.2428,101.9745,101.2428,101.7175,27565.0
2021-01-27 10:25:00,102.95,103.24,102.87,103.13,24959.0,101.7966,102.0833,101.7175,101.9745,24959.0
2021-01-27 10:30:00,103.04,103.32,102.75,103.29,26466.0,101.8855,102.1624,101.5988,102.1327,26466.0
2021-01-27 10:35:00,103.3,103.5,103.12,103.21,15798.0,102.1426,102.3404,101.9647,102.0536,15798.0
2021-01-27 10:40:00,103.33,103.71,103.21,103.62,19681.0,102.1723,102.548,102.0536,102.4591,19681.0
2021-01-27 10:45:00,103.63,103.82,103.44,103.51,37173.0,102.4689,102.6568,102.2811,102.3503,37173.0
2021-01-27 10:50:00,103.55,103.6,103.32,103.44,12615.0,102.3898,102.4393,102.1624,102.2811,12615.0
2021-01-27 10:55:00,103.47,103.69,103.42,103.52,18387.0,102.3107,102.5283,102.2613,102.3602,18387.0
2021-01-27 11:00:00,103.48,103.48,102.91,102.94,15926.0,102.3206,102.3206,101.757,101.7867,15926.0
2021-01-27 11:05:00,102.82,103.04,102.66,103.04,18569.0,101.668,101.8855,101.5098,101.8855,18569.0
2021-01-27 11:10:00,103.05,103.13,102.63,102.63,16876.0,101.8954,101.9745,101.4801,101.4801,16876.0
2021-01-27 11:15:00,102.65,102.7,102.2,102.32,27362.0,101.4999,101.5494,101.055,101.1736,27362.0
2021-01-27 11:20:00,102.23,102.47,102.23,102.39,18924.0,101.0846,101.3219,101.0846,101.2428,18924.0
2021-01-27 11:25:00,102.36,102.8,102.36,102.63,11270.0,101.2132,101.6482,101.2132,101.4801,11270.0
2021-01-27 11:30:00,102.68,102.86,102.44,102.46,13980.0,101.5296,101.7076,101.2923,101.312,13980.0
2021-01-27 11:35:00,102.51,102.89,102.51,102.66,12459.0,101.3615,101.7372,101.3615,101.5098,12459.0
2021-01-27 11:40:00,102.73,102.95,102.64,102.85,13512.0,101.579,101.7966,101.49,101.6977,13512.0
2021-01-27 11:45:00,102.82,102.94,102.53,102.53,14695.0,101.668,101.7867,101.3813,101.3813,14695.0
2021-01-27 11:50:00,102.59,102.59,102.2,102.4,12859.0,101.4406,101.4406,101.055,101.2527,12859.0
2021-01-27 11:55:00,102.37,102.48,102.2,102.27,8362.0,101.2231,101.3318,101.055,101.1242,8362.0
2021-01-27 12:00:00,102.25,102.42,102.23,102.26,10042.0,101.1044,101.2725,101.0846,101.1143,10042.0
2021-01-27 12:05:00,102.24,102.56,102.23,102.48,10841.0,101.0945,101.4109,101.0846,101.3318,10841.0
2021-01-27 12:10:00,102.4,102.72,102.4,102.61,83640.0,101.2527,101.5691,101.2527,101.4604,83640.0
2021-01-27 12:15:00,102.63,102.69,102.54,102.66,28281.0,101.4801,101.5395,101.3912,101.5098,28281.0
2021-01-27 12:20:00,102.66,102.66,102.42,102.5,32532.0,101.5098,101.5098,101.2725,101.3516,32532.0
2021-01-27 12:25:00,102.5,102.65,102.45,102.52,11548.0,101.3516,101.4999,101.3022,101.3714,11548.0
2021-01-27 12:30:00,102.55,102.62,102.46,102.5,10861.0,101.401,101.4703,101.312,101.3516,10861.0
2021-01-27 12:35:00,102.48,102.76,102.44,102.75,25226.0,101.3318,101.6087,101.2923,101.5988,25226.0
2021-01-27 12:40:00,102.71,102.94,102.71,102.73,4857.0,101.5592,101.7867,101.5592,101.579,4857.0
2021-01-27 12:45:00,102.75,103.06,102.71,103.06,14979.0,101.5988,101.9053,101.5592,101.9053,14979.0
2021-01-27 12:50:00,103.06,103.11,102.95,103.05,100509.0,101.9053,101.9548,101.7966,101.8954,100509.0
2021-01-27 12:55:00,103.05,103.24,103.05,103.21,6884.0,101.8954,102.0833,101.8954,102.0536,6884.0
2021-01-27 13:00:00,103.19,103.19,102.86,102.96,11373.0,102.0339,102.0339,101.7076,101.8064,11373.0
2021-01-27 13:05:00,102.95,102.98,102.84,102.84,10052.0,101.7966,101.8262,101.6878,101.6878,10052.0
2021-01-27 13:10:00,102.89,102.91,102.61,102.67,11726.0,101.7372,101.757,101.4604,101.5197,11726.0
2021-01-27 13:15:00,102.67,102.87,102.51,102.84,68021.0,101.5197,101.7175,101.3615,101.6878,68021.0
2021-01-27 13:20:00,102.91,102.95,102.61,102.69,37677.0,101.757,101.7966,101.4604,101.5395,37677.0
2021-01-27 13:25:00,102.73,102.98,102.73,102.88,16500.0,101.579,101.8262,101.579,101.7273,16500.0
2021-01-27 13:30:00,102.88,102.94,102.81,102.91,6322.0,101.7273,101.7867,101.6581,101.757,6322.0
2021-01-27 13:35:00,102.93,102.97,102.74,102.81,64954.0,101.7768,101.8163,101.5889,101.6581,64954.0
2021-01-27 13:40:00,102.8,102.96,102.68,102.76,12075.0,101.6482,101.8064,101.5296,101.6087,12075.0
2021-01-27 13:45:00,102.7,102.84,102.69,102.84,16926.0,101.5494,101.6878,101.5395,101.6878,16926.0
2021-01-27 13:50:00,102.87,103.06,102.82,103.05,7954.0,101.7175,101.9053,101.668,101.8954,7954.0
2021-01-27 13:55:00,103.05,103.05,102.72,102.81,19172.0,101.8954,101.8954,101.5691,101.6581,19172.0
2021-01-27 14:00:00,102.79,102.96,102.69,102.71,76363.0,101.6384,101.8064,101.5395,101.5592,76363.0
2021-01-27 14:05:00,102.66,102.93,102.5,102.75,18474.0,101.5098,101.7768,101.3516,101.5988,18474.0
2021-01-27 14:10:00,102.8,102.8,102.61,102.67,15611.0,101.6482,101.6482,101.4604,101.5197,15611.0
2021-01-27 14:15:00,102.64,102.67,102.02,102.02,58697.0,101.49,101.5197,100.877,100.877,58697.0
2021-01-27 14:20:00,102.05,102.13,101.98,102.0,14094.0,100.9066,100.9857,100.8374,100.8572,14094.0
2021-01-27 14:25:00,102.0,102.04,101.8,101.83,34807.0,100.8572,100.8968,100.6594,100.6891,34807.0
2021-01-27 14:30:00,101.83,101.83,101.32,101.45,25221.0,100.6891,100.6891,100.1848,100.3134,25221.0
2021-01-27 14:35:00,101.35,101.38,100.8,101.24,102523.0,100.2145,100.2441,99.6706,100.1057,102523.0
2021-01-27 14:40:00,101.21,101.35,101.06,101.2,25866.0,100.0761,100.2145,99.9277,100.0662,25866.0
2021-01-27 14:45:00,101.22,101.29,100.42,100.56,41037.0,100.0859,100.1552,99.2949,99.4333,41037.0
2021-01-27 14:50:00,100.62,100.7,100.03,100.17,37611.0,99.4927,99.5718,98.9093,99.0477,37611.0
2021-01-27 14:55:00,100.17,100.54,99.88,100.02,59110.0,99.0477,99.4136,98.761,98.8994,59110.0
2021-01-27 15:00:00,100.0,100.28,99.99,100.01,97758.0,98.8796,99.1565,98.8697,98.8895,97758.0
2021-01-27 15:05:00,100.0,100.27,99.94,100.02,47598.0,98.8796,99.1466,98.8203,98.8994,47598.0
2021-01-27 15:10:00,100.11,100.48,99.97,100.36,25963.0,98.9884,99.3542,98.8499,99.2356,25963.0
2021-01-27 15:15:00,100.36,100.47,100.19,100.2,20074.0,99.2356,99.3443,99.0675,99.0774,20074.0
2021-01-27 15:20:00,100.2,100.23,99.8,99.95,19716.0,99.0774,99.107,98.6819,98.8302,19716.0
2021-01-27 15:25:00,99.98,100.19,99.83,99.86,40040.0,98.8598,99.0675,98.7115,98.7412,40040.0
2021-01-27 15:30:00,99.89,100.08,99.56,99.59,96060.0,98.7708,98.9587,98.4445,98.4742,96060.0
2021-01-27 15:35:00,99.62,99.69,99.11,99.18,69925.0,98.5039,98.5731,97.9996,98.0688,69925.0
2021-01-27 15:40:00,99.18,99.18,98.88,99.0,134171.0,98.0688,98.0688,97.7722,97.8908,134171.0
2021-01-27 15:45:00,99.0,99.04,98.86,98.99,106635.0,97.8908,97.9304,97.7524,97.8809,106635.0
2021-01-27 15:50:00,98.95,99.02,98.81,98.95,120583.0,97.8414,97.9106,97.7029,97.8414,120583.0
2021-01-27 15:55:00,99.0,99.19,98.57,98.67,249431.0,97.8908,98.0787,97.4656,97.5645,249431.0
2021-01-28 09:30:00,100.88,102.22,100.88,101.89,189912.0,99.7498,101.0747,99.7498,100.7484,189912.0
2021-01-28 09:35:00,101.9,102.7,101.78,102.35,136853.0,100.7583,101.5494,100.6397,101.2033,136853.0
2021-01-28 09:40:00,102.2,103.58,102.2,103.03,65975.0,101.055,102.4195,101.055,101.8757,65975.0
2021-01-28 09:45:00,103.06,103.2,102.41,102.71,56607.0,101.9053,102.0438,101.2626,101.5592,56607.0
2021-01-28 09:50:00,102.63,102.92,102.53,102.88,19438.0,101.4801,101.7669,101.3813,101.7273,19438.0
2021-01-28 09:55:00,102.76,103.13,102.23,102.27,53272.0,101.6087,101.9745,101.0846,101.1242,53272.0
2021-01-28 10:00:00,102.23,102.46,101.81,102.45,22870.0,101.0846,101.312,100.6693,101.3022,22870.0
2021-01-28 10:05:00,102.47,102.57,102.04,102.08,15097.0,101.3219,101.4208,100.8968,100.9363,15097.0
2021-01-28 10:10:00,102.25,102.32,102.03,102.09,14127.0,101.1044,101.1736,100.8869,100.9462,14127.0
2021-01-28 10:15:00,102.09,102.1,101.25,101.25,23647.0,100.9462,100.9561,100.1156,100.1156,23647.0
2021-01-28 10:20:00,101.35,101.57,101.16,101.24,19006.0,100.2145,100.432,100.0266,100.1057,19006.0
2021-01-28 10:25:00,101.25,101.59,101.2,101.55,29366.0,100.1156,100.4518,100.0662,100.4122,29366.0
2021-01-28 10:30:00,101.55,101.85,101.48,101.85,35950.0,100.4122,100.7089,100.343,100.7089,35950.0
2021-01-28 10:35:00,101.81,102.23,101.71,101.79,52498.0,100.6693,101.0846,100.5705,100.6496,52498.0
2021-01-28 10:40:00,101.92,102.07,101.57,101.93,113509.0,100.7781,100.9264,100.432,100.788,113509.0
2021-01-28 10:45:00,102.06,102.14,101.76,101.98,17983.0,100.9165,100.9956,100.6199,100.8374,17983.0
2021-01-28 10:50:00,101.97,102.06,101.82,101.95,16050.0,100.8275,100.9165,100.6792,100.8078,16050.0
2021-01-28 10:55:00,102.02,102.12,101.91,102.09,23991.0,100.877,100.9759,100.7682,100.9462,23991.0
2021-01-28 11:00:00,102.09,102.52,101.97,102.47,68993.0,100.9462,101.3714,100.8275,101.3219,68993.0
2021-01-28 11:05:00,102.47,102.71,102.39,102.69,53928.0,101.3219,101.5592,101.2428,101.5395,53928.0
2021-01-28 11:10:00,102.63,102.74,102.31,102.34,110095.0,101.4801,101.5889,101.1637,101.1934,110095.0
2021-01-28 11:15:00,102.4,102.5,101.68,101.89,92369.0,101.2527,101.3516,100.5408,100.7484,92369.0
2021-01-28 11:20:00,101.92,102.01,101.61,101.95,78674.0,100.7781,100.8671,100.4716,100.8078,78674.0
2021-01-28 11:25:00,101.89,102.03,101.65,101.99,24940.0,100.7484,100.8869,100.5111,100.8473,24940.0
2021-01-28 11:30:00,101.91,102.16,101.84,102.09,28237.0,100.7682,101.0154,100.699,100.9462,28237.0
2021-01-28 11:35:00,102.04,102.2,101.82,101.99,64646.0,100.8968,101.055,100.6792,100.8473,64646.0
2021-01-28 11:40:00,101.99,102.31,101.91,102.23,86962.0,100.8473,101.1637,100.7682,101.0846,86962.0
2021-01-28 11:45:00,102.25,102.58,102.13,102.46,47852.0,101.1044,101.4307,100.9857,101.312,47852.0
2021-01-28 11:50:00,102.5,102.68,102.31,102.4,36698.0,101.3516,101.5296,101.1637,101.2527,36698.0
2021-01-28 11:55:00,102.4,102.8,102.23,102.76,47478.0,101.2527,101.6482,101.0846,101.6087,47478.0
2021-01-28 12:00:00,102.75,103.02,102.74,102.96,29316.0,101.5988,101.8658,101.5889,101.8064,29316.0
2021-01-28 12:05:00,102.97,103.03,102.8,103.0,21170.0,101.8163,101.8757,101.6482,101.846,21170.0
2021-01-28 12:10:00,102.98,103.09,102.78,103.02,24737.0,101.8262,101.935,101.6285,101.8658,24737.0
2021-01-28 12:15:00,103.02,103.18,102.99,103.05,38149.0,101.8658,102.024,101.8361,101.8954,38149.0
2021-01-28 12:20:00,103.05,103.09,102.94,102.98,63865.0,101.8954,101.935,101.7867,101.8262,63865.0
2021-01-28 12:25:00,103.0,103.67,102.94,103.61,116407.0,101.846,102.5085,101.7867,102.4492,116407.0
2021-01-28 12:30:00,103.64,103.76,103.5,103.76,10880.0,102.4788,102.5975,102.3404,102.5975,10880.0
2021-01-28 12:35:00,103.81,104.02,103.58,103.86,37652.0,102.6469,102.8546,102.4195,102.6964,37652.0
2021-01-28 12:40:00,103.86,103.96,103.75,103.75,37649.0,102.6964,102.7952,102.5876,102.5876,37649.0
2021-01-28 12:45:00,103.75,104.27,103.72,104.13,29176.0,102.5876,103.1018,102.5579,102.9633,29176.0
2021-01-28 12:50:00,104.1,104.27,103.73,103.73,26338.0,102.9337,103.1018,102.5678,102.5678,26338.0
2021-01-28 12:55:00,103.76,103.83,103.54,103.55,98513.0,102.5975,102.6667,102.3799,102.3898,98513.0
2021-01-28 13:00:00,103.62,103.84,103.57,103.74,49131.0,102.4591,102.6766,102.4096,102.5777,49131.0
2021-01-28 13:05:00,103.71,103.75,103.43,103.51,35130.0,102.548,102.5876,102.2712,102.3503,35130.0
2021-01-28 13:10:00,103.51,103.51,103.35,103.42,28658.0,102.3503,102.3503,102.1921,102.2613,28658.0
2021-01-28 13:15:00,103.44,103.77,103.43,103.71,67499.0,102.2811,102.6074,102.2712,102.548,67499.0
2021-01-28 13:20:00,103.69,103.82,103.47,103.69,46272.0,102.5283,102.6568,102.3107,102.5283,46272.0
2021-01-28 13:25:00,103.69,103.8,103.65,103.67,25277.0,102.5283,102.637,102.4887,102.5085,25277.0
2021-01-28 13:30:00,103.71,103.86,103.71,103.76,63114.0,102.548,102.6964,102.548,102.5975,63114.0
2021-01-28 13:35:00,103.76,103.82,103.67,103.76,69206.0,102.5975,102.6568,102.5085,102.5975,69206.0
2021-01-28 13:40:00,103.73,103.91,103.67,103.87,80036.0,102.5678,102.7458,102.5085,102.7063,80036.0
2021-01-28 13:45:00,103.86,103.89,103.58,103.6,47984.0,102.6964,102.726,102.4195,102.4393,47984.0
2021-01-28 13:50:00,103.6,103.75,103.5,103.66,111278.0,102.4393,102.5876,102.3404,102.4986,111278.0
2021-01-28 13:55:00,103.66,103.75,103.53,103.7,40144.0,102.4986,102.5876,102.3701,102.5382,40144.0
2021-01-28 14:00:00,103.7,103.74,103.52,103.59,19817.0,102.5382,102.5777,102.3602,102.4294,19817.0
2021-01-28 14:05:00,103.58,103.7,103.46,103.59,27794.0,102.4195,102.5382,102.3008,102.4294,27794.0
2021-01-28 14:10:00,103.62,103.72,103.51,103.68,30829.0,102.4591,102.5579,102.3503,102.5184,30829.0
2021-01-28 14:15:00,103.66,103.71,103.56,103.69,27628.0,102.4986,102.548,102.3997,102.5283,27628.0
2021-01-28 14:20:00,103.69,103.72,103.56,103.59,25488.0,102.5283,102.5579,102.3997,102.4294,25488.0
2021-01-28 14:25:00,103.59,103.79,103.59,103.77,38779.0,102.4294,102.6271,102.4294,102.6074,38779.0
2021-01-28 14:30:00,103.77,104.07,103.76,103.98,28052.0,102.6074,102.904,102.5975,102.815,28052.0
2021-01-28 14:35:00,104.02,104.06,103.84,104.0,22261.0,102.8546,102.8941,102.6766,102.8348,22261.0
2021-01-28 14:40:00,103.99,104.06,103.88,104.05,453322.0,102.8249,102.8941,102.7161,102.8842,453322.0
2021-01-28 14:45:00,104.04,104.7,104.0,104.68,25743.0,102.8743,103.527,102.8348,103.5072,25743.0
2021-01-28 14:50:00,104.68,104.84,104.51,104.64,29642.0,103.5072,103.6654,103.3391,103.4676,29642.0
2021-01-28 14:55:00,104.62,104.66,104.28,104.5,36635.0,103.4478,103.4874,103.1117,103.3292,36635.0
2021-01-28 15:00:00,104.49,104.53,104.0,104.26,75461.0,103.3193,103.3589,102.8348,103.0919,75461.0
2021-01-28 15:05:00,104.24,104.24,104.04,104.2,77656.0,103.0721,103.0721,102.8743,103.0326,77656.0
2021-01-28 15:10:00,104.19,104.23,104.09,104.15,30553.0,103.0227,103.0622,102.9238,102.9831,30553.0
2021-01-28 15:15:00,104.15,104.43,104.12,104.43,38951.0,102.9831,103.26,102.9534,103.26,38951.0
2021-01-28 15:20:00,104.44,104.57,104.27,104.47,20484.0,103.2699,103.3984,103.1018,103.2995,20484.0
2021-01-28 15:25:00,104.51,104.65,104.44,104.5,40227.0,103.3391,103.4775,103.2699,103.3292,40227.0
2021-01-28 15:30:00,104.5,104.73,104.46,104.66,40945.0,103.3292,103.5566,103.2896,103.4874,40945.0
2021-01-28 15:35:00,104.68,104.77,104.48,104.69,41259.0,103.5072,103.5962,103.3094,103.5171,41259.0
2021-01-28 15:40:00,104.69,104.74,104.28,104.34,35972.0,103.5171,103.5665,103.1117,103.171,35972.0
2021-01-28 15:45:00,104.34,104.53,104.33,104.46,41685.0,103.171,103.3589,103.1611,103.2896,41685.0
2021-01-28 15:50:00,104.46,104.57,104.33,104.48,91374.0,103.2896,103.3984,103.1611,103.3094,91374.0
2021-01-28 15:55:00,104.51,104.51,103.93,103.99,241899.0,103.3391,103.3391,102.7656,102.8249,241899.0
2021-01-29 09:30:00,103.23,103.24,102.16,102.28,69095.0,102.0734,102.0833,101.0154,101.1341,69095.0
2021-01-29 09:35:00,102.28,102.47,102.0,102.26,35083.0,101.1341,101.3219,100.8572,101.1143,35083.0
2021-01-29 09:40:00,102.2,102.37,101.62,101.63,31671.0,101.055,101.2231,100.4815,100.4913,31671.0
2021-01-29 09:45:00,101.72,101.77,101.26,101.36,33428.0,100.5803,100.6298,100.1255,100.2244,33428.0
2021-01-29 09:50:00,101.28,101.7,100.99,101.21,57091.0,100.1453,100.5606,99.8585,100.0761,57091.0
2021-01-29 09:55:00,101.21,101.37,101.01,101.16,40499.0,100.0761,100.2343,99.8783,100.0266,40499.0
2021-01-29 10:00:00,101.19,101.42,100.9,101.42,35764.0,100.0563,100.2837,99.7695,100.2837,35764.0
2021-01-29 10:05:00,101.36,101.55,100.93,101.55,44671.0,100.2244,100.4122,99.7992,100.4122,44671.0
2021-01-29 10:10:00,101.6,101.81,101.48,101.64,39110.0,100.4617,100.6693,100.343,100.5012,39110.0
2021-01-29 10:15:00,101.64,101.97,101.56,101.76,28035.0,100.5012,100.8275,100.4221,100.6199,28035.0
2021-01-29 10:20:00,101.76,102.15,101.56,101.81,37296.0,100.6199,101.0055,100.4221,100.6693,37296.0
2021-01-29 10:25:00,101.8,101.99,101.56,101.96,22274.0,100.6594,100.8473,100.4221,100.8176,22274.0
2021-01-29 10:30:00,101.95,102.1,101.64,101.9,21989.0,100.8078,100.9561,100.5012,100.7583,21989.0
2021-01-29 10:35:00,101.91,102.08,101.69,101.98,16446.0,100.7682,100.9363,100.5507,100.8374,16446.0
2021-01-29 10:40:00,101.93,102.26,101.9,102.07,60642.0,100.788,101.1143,100.7583,100.9264,60642.0
2021-01-29 10:45:00,102.07,102.38,102.03,102.32,24665.0,100.9264,101.2329,100.8869,101.1736,24665.0
2021-01-29 10:50:00,102.31,102.43,102.14,102.14,15864.0,101.1637,101.2824,100.9956,100.9956,15864.0
2021-01-29 10:55:00,102.17,102.41,101.92,102.37,21982.0,101.0253,101.2626,100.7781,101.2231,21982.0
2021-01-29 11:00:00,102.4,102.56,102.08,102.23,17013.0,101.2527,101.4109,100.9363,101.0846,17013.0
2021-01-29 11:05:00,102.23,102.37,102.13,102.37,18846.0,101.0846,101.2231,100.9857,101.2231,18846.0
2021-01-29 11:10:00,102.36,102.36,102.02,102.22,19630.0,101.2132,101.2132,100.877,101.0747,19630.0
2021-01-29 11:15:00,102.2,102.36,101.95,102.28,19740.0,101.055,101.2132,100.8078,101.1341,19740.0
2021-01-29 11:20:00,102.28,102.4,102.14,102.15,11960.0,101.1341,101.2527,100.9956,101.0055,11960.0
2021-01-29 11:25:00,102.22,102.34,101.98,101.98,12510.0,101.0747,101.1934,100.8374,100.8374,12510.0
2021-01-29 11:30:00,101.96,102.1,101.77,101.8,46274.0,100.8176,100.9561,100.6298,100.6594,46274.0
2021-01-29 11:35:00,101.83,101.95,101.55,101.81,30673.0,100.6891,100.8078,100.4122,100.6693,30673.0
2021-01-29 11:40:00,101.75,102.03,101.64,102.0,149809.0,100.61,100.8869,100.5012,100.8572,149809.0
2021-01-29 11:45:00,102.02,102.02,101.72,101.98,14565.0,100.877,100.877,100.5803,100.8374,14565.0
2021-01-29 11:50:00,101.92,101.92,101.69,101.87,9128.0,100.7781,100.7781,100.5507,100.7287,9128.0
2021-01-29 11:55:00,101.89,102.03,101.84,101.98,123235.0,100.7484,100.8869,100.699,100.8374,123235.0
2021-01-29 12:00:00,102.02,102.06,101.89,101.92,18677.0,100.877,100.9165,100.7484,100.7781,18677.0
2021-01-29 12:05:00,101.99,102.02,101.9,102.0,12958.0,100.8473,100.877,100.7583,100.8572,12958.0
2021-01-29 12:10:00,101.98,102.05,101.86,101.89,46601.0,100.8374,100.9066,100.7188,100.7484,46601.0
2021-01-29 12:15:00,101.88,101.88,101.31,101.34,32343.0,100.7385,100.7385,100.1749,100.2046,32343.0
2021-01-29 12:20:00,101.31,101.41,101.19,101.19,14189.0,100.1749,100.2738,100.0563,100.0563,14189.0
2021-01-29 12:25:00,101.19,101.27,101.0,101.14,7830.0,100.0563,100.1354,99.8684,100.0068,7830.0
2021-01-29 12:30:00,101.25,101.34,100.95,100.97,7145.0,100.1156,100.2046,99.819,99.8387,7145.0
2021-01-29 12:35:00,100.91,101.0,100.58,100.61,10837.0,99.7794,99.8684,99.4531,99.4828,10837.0
2021-01-29 12:40:00,100.74,100.74,100.11,100.14,30237.0,99.6113,99.6113,98.9884,99.018,30237.0
2021-01-29 12:45:00,100.17,100.22,99.56,99.59,17262.0,99.0477,99.0971,98.4445,98.4742,17262.0
2021-01-29 12:50:00,99.66,100.14,99.59,100.05,143019.0,98.5434,99.018,98.4742,98.929,143019.0
2021-01-29 12:55:00,99.99,100.07,99.44,99.53,134494.0,98.8697,98.9488,98.3259,98.4149,134494.0
2021-01-29 13:00:00,99.44,99.8,99.32,99.73,69636.0,98.3259,98.6819,98.2072,98.6126,69636.0
2021-01-29 13:05:00,99.68,99.73,99.36,99.54,25180.0,98.5632,98.6126,98.2468,98.4248,25180.0
2021-01-29 13:10:00,99.58,99.65,99.26,99.31,12221.0,98.4643,98.5335,98.1479,98.1973,12221.0
2021-01-29 13:15:00,99.31,99.33,99.02,99.09,38994.0,98.1973,98.2171,97.9106,97.9798,38994.0
2021-01-29 13:20:00,99.14,99.57,99.11,99.47,94711.0,98.0292,98.4544,97.9996,98.3555,94711.0
2021-01-29 13:25:00,99.52,99.95,99.48,99.93,174378.0,98.405,98.8302,98.3654,98.8104,174378.0
2021-01-29 13:30:00,99.86,99.94,99.45,99.63,30219.0,98.7412,98.8203,98.3358,98.5138,30219.0
2021-01-29 13:35:00,99.65,100.11,99.58,100.06,36281.0,98.5335,98.9884,98.4643,98.9389,36281.0
2021-01-29 13:40:00,100.06,100.37,99.98,100.25,25104.0,98.9389,99.2455,98.8598,99.1268,25104.0
2021-01-29 13:45:00,100.22,100.34,100.08,100.13,16274.0,99.0971,99.2158,98.9587,99.0082,16274.0
2021-01-29 13:50:00,100.15,100.4,100.15,100.36,12257.0,99.0279,99.2751,99.0279,99.2356,12257.0
2021-01-29 13:55:00,100.39,100.85,100.32,100.79,87628.0,99.2652,99.7201,99.196,99.6608,87628.0
2021-01-29 14:00:00,100.75,101.0,100.75,100.84,27433.0,99.6212,99.8684,99.6212,99.7102,27433.0
2021-01-29 14:05:00,100.82,101.14,100.82,101.14,16887.0,99.6904,100.0068,99.6904,100.0068,16887.0
2021-01-29 14:10:00,101.13,101.21,101.01,101.2,11759.0,99.9969,100.0761,99.8783,100.0662,11759.0
2021-01-29 14:15:00,101.2,101.52,101.13,101.43,19536.0,100.0662,100.3826,99.9969,100.2936,19536.0
2021-01-29 14:20:00,101.43,101.7,101.36,101.69,18234.0,100.2936,100.5606,100.2244,100.5507,18234.0
2021-01-29 14:25:00,101.68,101.9,101.46,101.62,62548.0,100.5408,100.7583,100.3233,100.4815,62548.0
2021-01-29 14:30:00,101.61,101.61,101.34,101.37,19207.0,100.4716,100.4716,100.2046,100.2343,19207.0
2021-01-29 14:35:00,101.4,101.56,101.35,101.52,15915.0,100.2639,100.4221,100.2145,100.3826,15915.0
2021-01-29 14:40:00,101.51,101.89,101.46,101.7,55327.0,100.3727,100.7484,100.3233,100.5606,55327.0
2021-01-29 14:45:00,101.7,102.04,101.7,101.98,42742.0,100.5606,100.8968,100.5606,100.8374,42742.0
2021-01-29 14:50:00,101.95,102.2,101.91,101.94,34918.0,100.8078,101.055,100.7682,100.7979,34918.0
2021-01-29 14:55:00,101.92,102.05,101.87,101.92,25416.0,100.7781,100.9066,100.7287,100.7781,25416.0
2021-01-29 15:00:00,101.88,102.18,101.72,102.09,24484.0,100.7385,101.0352,100.5803,100.9462,24484.0
2021-01-29 15:05:00,102.09,102.24,101.88,102.12,21750.0,100.9462,101.0945,100.7385,100.9759,21750.0
2021-01-29 15:10:00,102.12,102.35,102.04,102.18,29256.0,100.9759,101.2033,100.8968,101.0352,29256.0
2021-01-29 15:15:00,102.14,102.25,102.0,102.18,55982.0,100.9956,101.1044,100.8572,101.0352,55982.0
2021-01-29 15:20:00,102.18,102.26,102.0,102.11,32711.0,101.0352,101.1143,100.8572,100.966,32711.0
2021-01-29 15:25:00,102.12,102.49,102.07,102.18,41470.0,100.9759,101.3417,100.9264,101.0352,41470.0
2021-01-29 15:30:00,102.18,102.62,102.11,102.3,47890.0,101.0352,101.4703,100.966,101.1538,47890.0
2021-01-29 15:35:00,102.31,102.55,102.2,102.25,76891.0,101.1637,101.401,101.055,101.1044,76891.0
2021-01-29 15:40:00,102.25,102.4,102.08,102.19,83474.0,101.1044,101.2527,100.9363,101.0451,83474.0
2021-01-29 15:45:00,102.15,102.26,101.84,102.2,107886.0,101.0055,101.1143,100.699,101.055,107886.0
2021-01-29 15:50:00,102.22,102.33,102.06,102.07,78083.0,101.0747,101.1835,100.9165,100.9264,78083.0
2021-01-29 15:55:00,102.07,102.25,101.28,101.39,264282.0,100.9264,101.1044,100.1453,100.254,264282.0
2021-02-01 09:30:00,102.38,102.97,102.11,102.76,54930.0,101.2329,101.8163,100.966,101.6087,54930.0
2021-02-01 09:35:00,102.92,103.82,102.75,102.94,87106.0,101.7669,102.6568,101.5988,101.7867,87106.0
2021-02-01 09:40:00,103.07,103.78,103.03,103.45,35779.0,101.9152,102.6173,101.8757,102.291,35779.0
2021-02-01 09:45:00,103.4,103.67,102.98,103.07,85060.0,102.2415,102.5085,101.8262,101.9152,85060.0
2021-02-01 09:50:00,103.03,103.46,102.55,102.58,12449.0,101.8757,102.3008,101.401,101.4307,12449.0
2021-02-01 09:55:00,102.6,103.22,102.6,102.69,22042.0,101.4505,102.0635,101.4505,101.5395,22042.0
2021-02-01 10:00:00,102.76,102.76,102.12,102.49,30334.0,101.6087,101.6087,100.9759,101.3417,30334.0
2021-02-01 10:05:00,102.47,102.72,102.4,102.44,18038.0,101.3219,101.5691,101.2527,101.2923,18038.0
2021-02-01 10:10:00,102.52,102.61,102.06,102.06,48912.0,101.3714,101.4604,100.9165,100.9165,48912.0
2021-02-01 10:15:00,102.06,102.49,101.84,102.49,19510.0,100.9165,101.3417,100.699,101.3417,19510.0
2021-02-01 10:20:00,102.39,102.58,102.29,102.58,20038.0,101.2428,101.4307,101.144,101.4307,20038.0
2021-02-01 10:25:00,102.48,102.72,102.41,102.5,30776.0,101.3318,101.5691,101.2626,101.3516,30776.0
2021-02-01 10:30:00,102.54,103.05,102.51,103.01,91101.0,101.3912,101.8954,101.3615,101.8559,91101.0
2021-02-01 10:35:00,103.04,103.21,102.6,102.65,20261.0,101.8855,102.0536,101.4505,101.4999,20261.0
2021-02-01 10:40:00,102.64,103.0,102.55,102.84,28981.0,101.49,101.846,101.401,101.6878,28981.0
2021-02-01 10:45:00,102.82,103.18,102.79,103.13,39834.0,101.668,102.024,101.6384,101.9745,39834.0
2021-02-01 10:50:00,103.2,103.29,102.79,102.81,16884.0,102.0438,102.1327,101.6384,101.6581,16884.0
2021-02-01 10:55:00,102.85,102.96,102.78,102.92,12371.0,101.6977,101.8064,101.6285,101.7669,12371.0
2021-02-01 11:00:00,102.97,102.99,102.68,102.89,10782.0,101.8163,101.8361,101.5296,101.7372,10782.0
2021-02-01 11:05:00,102.92,103.19,102.84,103.12,22426.0,101.7669,102.0339,101.6878,101.9647,22426.0
2021-02-01 11:10:00,103.12,103.19,102.7,102.7,48796.0,101.9647,102.0339,101.5494,101.5494,48796.0
2021-02-01 11:15:00,102.71,103.08,102.64,102.97,64337.0,101.5592,101.9251,101.49,101.8163,64337.0
2021-02-01 11:20:00,102.97,103.04,102.92,103.01,19712.0,101.8163,101.8855,101.7669,101.8559,19712.0
2021-02-01 11:25:00,103.01,103.15,102.83,102.85,35032.0,101.8559,101.9943,101.6779,101.6977,35032.0
2021-02-01 11:30:00,102.89,102.99,102.77,102.85,7976.0,101.7372,101.8361,101.6186,101.6977,7976.0
2021-02-01 11:35:00,102.87,103.02,102.79,102.99,8392.0,101.7175,101.8658,101.6384,101.8361,8392.0
2021-02-01 11:40:00,103.0,103.12,102.91,103.02,28089.0,101.846,101.9647,101.757,101.8658,28089.0
2021-02-01 11:45:00,103.05,103.3,102.99,103.28,23123.0,101.8954,102.1426,101.8361,102.1229,23123.0
2021-02-01 11:50:00,103.25,103.44,103.19,103.32,35696.0,102.0932,102.2811,102.0339,102.1624,35696.0
2021-02-01 11:55:00,103.35,103.38,103.24,103.33,7503.0,102.1921,102.2217,102.0833,102.1723,7503.0
2021-02-01 12:00:00,103.31,103.59,103.31,103.49,21627.0,102.1525,102.4294,102.1525,102.3305,21627.0
2021-02-01 12:05:00,103.52,103.57,103.32,103.36,17375.0,102.3602,102.4096,102.1624,102.202,17375.0
2021-02-01 12:10:00,103.36,103.44,103.22,103.3,6048.0,102.202,102.2811,102.0635,102.1426,6048.0
2021-02-01 12:15:00,103.31,103.36,103.19,103.2,9094.0,102.1525,102.202,102.0339,102.0438,9094.0
2021-02-01 12:20:00,103.19,103.2,103.05,103.17,7880.0,102.0339,102.0438,101.8954,102.0141,7880.0
2021-02-01 12:25:00,103.19,103.29,103.17,103.26,10239.0,102.0339,102.1327,102.0141,102.1031,10239.0
2021-02-01 12:30:00,103.27,103.34,103.22,103.34,10634.0,102.113,102.1822,102.0635,102.1822,10634.0
2021-02-01 12:35:00,103.33,103.36,103.0,103.0,10886.0,102.1723,102.202,101.846,101.846,10886.0
2021-02-01 12:40:00,103.0,103.07,102.86,102.89,11052.0,101.846,101.9152,101.7076,101.7372,11052.0
2021-02-01 12:45:00,102.89,102.9,102.83,102.9,7376.0,101.7372,101.7471,101.6779,101.7471,7376.0
2021-02-01 12:50:00,102.9,103.06,102.89,102.93,19985.0,101.7471,101.9053,101.7372,101.7768,19985.0
2021-02-01 12:55:00,102.93,103.14,102.88,103.11,15977.0,101.7768,101.9844,101.7273,101.9548,15977.0
2021-02-01 13:00:00,103.12,103.12,103.02,103.02,11226.0,101.9647,101.9647,101.8658,101.8658,11226.0
2021-02-01 13:05:00,103.03,103.03,102.86,102.91,7897.0,101.8757,101.8757,101.7076,101.757,7897.0
2021-02-01 13:10:00,102.93,103.15,102.87,103.02,11094.0,101.7768,101.9943,101.7175,101.8658,11094.0
2021-02-01 13:15:00,103.01,103.02,102.89,102.91,11856.0,101.8559,101.8658,101.7372,101.757,11856.0
2021-02-01 13:20:00,102.94,103.06,102.92,102.98,11190.0,101.7867,101.9053,101.7669,101.8262,11190.0
2021-02-01 13:25:00,102.93,102.93,102.8,102.81,7295.0,101.7768,101.7768,101.6482,101.6581,7295.0
2021-02-01 13:30:00,102.83,103.06,102.82,103.04,9736.0,101.6779,101.9053,101.668,101.8855,9736.0
2021-02-01 13:35:00,103.03,103.22,102.96,103.04,19502.0,101.8757,102.0635,101.8064,101.8855,19502.0
2021-02-01 13:40:00,103.04,103.04,102.91,102.97,15390.0,101.8855,101.8855,101.757,101.8163,15390.0
2021-02-01 13:45:00,102.98,103.01,102.8,102.85,5860.0,101.8262,101.8559,101.6482,101.6977,5860.0
2021-02-01 13:50:00,102.84,102.89,102.75,102.8,13688.0,101.6878,101.7372,101.5988,101.6482,13688.0
2021-02-01 13:55:00,102.81,103.0,102.8,102.99,7185.0,101.6581,101.846,101.6482,101.8361,7185.0
2021-02-01 14:00:00,102.97,103.02,102.88,102.92,14081.0,101.8163,101.8658,101.7273,101.7669,14081.0
2021-02-01 14:05:00,102.9,102.95,102.8,102.94,13726.0,101.7471,101.7966,101.6482,101.7867,13726.0
2021-02-01 14:10:00,102.94,102.95,102.81,102.81,14388.0,101.7867,101.7966,101.6581,101.6581,14388.0
2021-02-01 14:15:00,102.82,102.88,102.75,102.77,13212.0,101.668,101.7273,101.5988,101.6186,13212.0
2021-02-01 14:20:00,102.72,102.82,102.68,102.78,26013.0,101.5691,101.668,101.5296,101.6285,26013.0
2021-02-01 14:25:00,102.77,102.96,102.77,102.84,10973.0,101.6186,101.8064,101.6186,101.6878,10973.0
2021-02-01 14:30:00,102.84,102.89,102.79,102.79,6771.0,101.6878,101.7372,101.6384,101.6384,6771.0
2021-02-01 14:35:00,102.8,102.85,102.63,102.66,27956.0,101.6482,101.6977,101.4801,101.5098,27956.0
2021-02-01 14:40:00,102.66,102.82,102.66,102.77,9143.0,101.5098,101.668,101.5098,101.6186,9143.0
2021-02-01 14:45:00,102.77,102.83,102.74,102.83,12892.0,101.6186,101.6779,101.5889,101.6779,12892.0
2021-02-01 14:50:00,102.83,102.84,102.76,102.8,10572.0,101.6779,101.6878,101.6087,101.6482,10572.0
2021-02-01 14:55:00,102.81,102.82,102.65,102.66,12654.0,101.6581,101.668,101.4999,101.5098,12654.0
2021-02-01 15:00:00,102.63,102.66,102.45,102.54,18092.0,101.4801,101.5098,101.3022,101.3912,18092.0
2021-02-01 15:05:00,102.53,102.55,102.43,102.5,24389.0,101.3813,101.401,101.2824,101.3516,24389.0
2021-02-01 15:10:00,102.54,102.62,102.43,102.46,19869.0,101.3912,101.4703,101.2824,101.312,19869.0
2021-02-01 15:15:00,102.48,102.55,102.45,102.55,18137.0,101.3318,101.401,101.3022,101.401,18137.0
2021-02-01 15:20:00,102.55,102.62,102.47,102.5,18319.0,101.401,101.4703,101.3219,101.3516,18319.0
2021-02-01 15:25:00,102.5,102.55,102.45,102.45,26764.0,101.3516,101.401,101.3022,101.3022,26764.0
2021-02-01 15:30:00,102.45,102.57,102.4,102.41,26757.0,101.3022,101.4208,101.2527,101.2626,26757.0
2021-02-01 15:35:00,102.44,102.44,102.23,102.26,27247.0,101.2923,101.2923,101.0846,101.1143,27247.0
2021-02-01 15:40:00,102.24,102.27,102.08,102.19,44798.0,101.0945,101.1242,100.9363,101.0451,44798.0
2021-02-01 15:45:00,102.19,102.19,102.0,102.11,52714.0,101.0451,101.0451,100.8572,100.966,52714.0
2021-02-01 15:50:00,102.09,102.2,102.03,102.08,75418.0,100.9462,101.055,100.8869,100.9363,75418.0
2021-02-01 15:55:00,102.07,102.09,101.87,101.96,171305.0,100.9264,100.9462,100.7287,100.8176,171305.0
2021-02-02 09:30:00,103.18,104.74,102.73,104.74,76045.0,102.024,103.5665,101.579,103.5665,76045.0
2021-02-02 09:35:00,104.72,105.15,104.27,104.35,44023.0,103.5467,103.9719,103.1018,103.1809,44023.0
2021-02-02 09:40:00,104.4,104.95,104.39,104.86,10199.0,103.2303,103.7742,103.2204,103.6852,10199.0
2021-02-02 09:45:00,104.98,105.42,104.98,105.36,20404.0,103.8038,104.2389,103.8038,104.1796,20404.0
2021-02-02 09:50:00,105.39,105.44,104.77,104.91,29225.0,104.2092,104.2587,103.5962,103.7346,29225.0
2021-02-02 09:55:00,104.98,105.27,104.8,104.8,8542.0,103.8038,104.0906,103.6258,103.6258,8542.0
2021-02-02 10:00:00,104.83,105.34,104.79,105.27,75984.0,103.6555,104.1598,103.6159,104.0906,75984.0
2021-02-02 10:05:00,105.23,105.39,105.0,105.08,13027.0,104.051,104.2092,103.8236,103.9027,13027.0
2021-02-02 10:10:00,105.27,105.27,105.01,105.01,13304.0,104.0906,104.0906,103.8335,103.8335,13304.0
2021-02-02 10:15:00,105.08,105.4,105.04,105.19,16717.0,103.9027,104.2191,103.8631,104.0115,16717.0
2021-02-02 10:20:00,105.21,105.29,105.12,105.29,8206.0,104.0312,104.1103,103.9422,104.1103,8206.0
2021-02-02 10:25:00,105.24,105.54,105.15,105.25,14876.0,104.0609,104.3575,103.9719,104.0708,14876.0
2021-02-02 10:30:00,105.21,105.53,105.1,105.22,43479.0,104.0312,104.3477,103.9225,104.0411,43479.0
2021-02-02 10:35:00,105.27,105.42,105.2,105.42,8737.0,104.0906,104.2389,104.0213,104.2389,8737.0
2021-02-02 10:40:00,105.42,105.78,105.42,105.77,43697.0,104.2389,104.5949,104.2389,104.585,43697.0
2021-02-02 10:45:00,105.78,105.97,105.75,105.95,22125.0,104.5949,104.7827,104.5652,104.7629,22125.0
2021-02-02 10:50:00,105.95,106.1,105.81,106.02,139551.0,104.7629,104.9113,104.6245,104.8322,139551.0
2021-02-02 10:55:00,106.0,106.22,105.92,105.96,34575.0,104.8124,105.0299,104.7333,104.7728,34575.0
2021-02-02 11:00:00,105.95,106.24,105.93,106.2,17236.0,104.7629,105.0497,104.7432,105.0101,17236.0
2021-02-02 11:05:00,106.17,106.47,106.13,106.4,37619.0,104.9805,105.2771,104.9409,105.2079,37619.0
2021-02-02 11:10:00,106.4,106.79,106.4,106.68,30228.0,105.2079,105.5935,105.2079,105.4848,30228.0
2021-02-02 11:15:00,106.74,107.05,106.73,106.83,37898.0,105.5441,105.8506,105.5342,105.6331,37898.0
2021-02-02 11:20:00,106.78,106.83,106.44,106.53,11910.0,105.5836,105.6331,105.2475,105.3364,11910.0
2021-02-02 11:25:00,106.52,106.67,106.5,106.55,10171.0,105.3266,105.4749,105.3068,105.3562,10171.0
2021-02-02 11:30:00,106.57,106.74,106.55,106.57,12148.0,105.376,105.5441,105.3562,105.376,12148.0
2021-02-02 11:35:00,106.58,106.66,106.47,106.56,7308.0,105.3859,105.465,105.2771,105.3661,7308.0
2021-02-02 11:40:00,106.52,106.71,106.48,106.58,10868.0,105.3266,105.5144,105.287,105.3859,10868.0
2021-02-02 11:45:00,106.67,106.69,106.45,106.54,7460.0,105.4749,105.4947,105.2573,105.3463,7460.0
2021-02-02 11:50:00,106.52,106.72,106.51,106.64,12399.0,105.3266,105.5243,105.3167,105.4452,12399.0
2021-02-02 11:55:00,106.68,106.75,106.6,106.71,6295.0,105.4848,105.554,105.4057,105.5144,6295.0
2021-02-02 12:00:00,106.74,106.78,106.55,106.56,8552.0,105.5441,105.5836,105.3562,105.3661,8552.0
2021-02-02 12:05:00,106.56,106.56,106.34,106.34,6844.0,105.3661,105.3661,105.1486,105.1486,6844.0
2021-02-02 12:10:00,106.38,106.38,106.17,106.23,11279.0,105.1881,105.1881,104.9805,105.0398,11279.0
2021-02-02 12:15:00,106.15,106.26,106.11,106.23,9464.0,104.9607,105.0695,104.9212,105.0398,9464.0
2021-02-02 12:20:00,106.23,106.36,106.21,106.31,8986.0,105.0398,105.1684,105.02,105.1189,8986.0
2021-02-02 12:25:00,106.36,106.43,106.31,106.37,3713.0,105.1684,105.2376,105.1189,105.1782,3713.0
2021-02-02 12:30:00,106.37,106.55,106.33,106.52,7510.0,105.1782,105.3562,105.1387,105.3266,7510.0
2021-02-02 12:35:00,106.51,106.65,106.49,106.65,13453.0,105.3167,105.4551,105.2969,105.4551,13453.0
2021-02-02 12:40:00,106.59,106.59,106.45,106.48,3608.0,105.3958,105.3958,105.2573,105.287,3608.0
2021-02-02 12:45:00,106.49,106.49,106.4,106.42,2720.0,105.2969,105.2969,105.2079,105.2277,2720.0
2021-02-02 12:50:00,106.42,106.44,106.29,106.35,3797.0,105.2277,105.2475,105.0991,105.1585,3797.0
2021-02-02 12:55:00,106.38,106.47,106.35,106.37,6784.0,105.1881,105.2771,105.1585,105.1782,6784.0
2021-02-02 13:00:00,106.37,106.45,106.37,106.43,5934.0,105.1782,105.2573,105.1782,105.2376,5934.0
2021-02-02 13:05:00,106.4,106.4,106.1,106.14,7235.0,105.2079,105.2079,104.9113,104.9508,7235.0
2021-02-02 13:10:00,106.11,106.17,106.09,106.12,9801.0,104.9212,104.9805,104.9014,104.931,9801.0
2021-02-02 13:15:00,106.11,106.14,106.03,106.13,5300.0,104.9212,104.9508,104.842,104.9409,5300.0
2021-02-02 13:20:00,106.1,106.1,105.9,105.94,8186.0,104.9113,104.9113,104.7135,104.7531,8186.0
2021-02-02 13:25:00,105.94,106.04,105.92,106.01,14015.0,104.7531,104.8519,104.7333,104.8223,14015.0
2021-02-02 13:30:00,106.03,106.21,106.0,106.16,9106.0,104.842,105.02,104.8124,104.9706,9106.0
2021-02-02 13:35:00,106.14,106.27,106.14,106.25,5963.0,104.9508,105.0794,104.9508,105.0596,5963.0
2021-02-02 13:40:00,106.26,106.47,106.26,106.47,3709.0,105.0695,105.2771,105.0695,105.2771,3709.0
2021-02-02 13:45:00,106.42,106.49,106.41,106.44,8030.0,105.2277,105.2969,105.2178,105.2475,8030.0
2021-02-02 13:50:00,106.43,106.49,106.3,106.43,91586.0,105.2376,105.2969,105.109,105.2376,91586.0
2021-02-02 13:55:00,106.44,106.48,106.4,106.42,8169.0,105.2475,105.287,105.2079,105.2277,8169.0
2021-02-02 14:00:00,106.44,106.48,106.23,106.25,7669.0,105.2475,105.287,105.0398,105.0596,7669.0
2021-02-02 14:05:00,106.2,106.41,106.19,106.24,85792.0,105.0101,105.2178,105.0003,105.0497,85792.0
2021-02-02 14:10:00,106.24,106.27,106.14,106.2,9517.0,105.0497,105.0794,104.9508,105.0101,9517.0
2021-02-02 14:15:00,106.2,106.22,106.15,106.2,9624.0,105.0101,105.0299,104.9607,105.0101,9624.0
2021-02-02 14:20:00,106.22,106.22,105.94,106.03,7619.0,105.0299,105.0299,104.7531,104.842,7619.0
2021-02-02 14:25:00,105.96,105.97,105.85,105.96,5323.0,104.7728,104.7827,104.6641,104.7728,5323.0
2021-02-02 14:30:00,105.97,106.14,105.95,106.1,7069.0,104.7827,104.9508,104.7629,104.9113,7069.0
2021-02-02 14:35:00,106.13,106.21,106.08,106.09,6183.0,104.9409,105.02,104.8915,104.9014,6183.0
2021-02-02 14:40:00,106.08,106.19,106.01,106.16,13742.0,104.8915,105.0003,104.8223,104.9706,13742.0
2021-02-02 14:45:00,106.18,106.29,106.13,106.15,5330.0,104.9904,105.0991,104.9409,104.9607,5330.0
2021-02-02 14:50:00,106.13,106.17,106.05,106.15,5875.0,104.9409,104.9805,104.8618,104.9607,5875.0
2021-02-02 14:55:00,106.14,106.32,106.13,106.3,7791.0,104.9508,105.1288,104.9409,105.109,7791.0
2021-02-02 15:00:00,106.29,106.59,106.28,106.47,10032.0,105.0991,105.3958,105.0892,105.2771,10032.0
2021-02-02 15:05:00,106.45,106.45,106.25,106.28,15683.0,105.2573,105.2573,105.0596,105.0892,15683.0
2021-02-02 15:10:00,106.27,106.28,106.11,106.12,10942.0,105.0794,105.0892,104.9212,104.931,10942.0
2021-02-02 15:15:00,106.12,106.28,106.1,106.22,9998.0,104.931,105.0892,104.9113,105.0299,9998.0
2021-02-02 15:20:00,106.22,106.29,106.2,106.25,11570.0,105.0299,105.0991,105.0101,105.0596,11570.0
2021-02-02 15:25:00,106.25,106.28,106.19,106.22,11242.0,105.0596,105.0892,105.0003,105.0299,11242.0
2021-02-02 15:30:00,106.24,106.31,106.22,106.28,44604.0,105.0497,105.1189,105.0299,105.0892,44604.0
2021-02-02 15:35:00,106.28,106.45,106.26,106.44,26971.0,105.0892,105.2573,105.0695,105.2475,26971.0
2021-02-02 15:40:00,106.44,106.44,106.24,106.26,84925.0,105.2475,105.2475,105.0497,105.0695,84925.0
2021-02-02 15:45:00,106.26,106.4,106.21,106.39,47247.0,105.0695,105.2079,105.02,105.198,47247.0
2021-02-02 15:50:00,106.38,106.44,106.09,106.24,97037.0,105.1881,105.2475,104.9014,105.0497,97037.0
2021-02-02 15:55:00,106.24,106.3,105.78,105.8,138043.0,105.0497,105.109,104.5949,104.6146,138043.0
2021-02-03 09:30:00,105.81,107.4,105.7,107.4,53472.0,104.6245,106.1967,104.5157,106.1967,53472.0
2021-02-03 09:35:00,107.16,107.69,106.5,107.55,21304.0,105.9594,106.4835,105.3068,106.345,21304.0
2021-02-03 09:40:00,107.53,107.97,107.53,107.88,16931.0,106.3252,106.7603,106.3252,106.6713,16931.0
2021-02-03 09:45:00,107.63,108.32,107.56,107.84,26556.0,106.4241,107.1064,106.3549,106.6318,26556.0
2021-02-03 09:50:00,107.83,108.25,107.48,107.77,22838.0,106.6219,107.0372,106.2758,106.5626,22838.0
2021-02-03 09:55:00,107.96,107.96,107.26,107.74,18311.0,106.7504,106.7504,106.0583,106.5329,18311.0
2021-02-03 10:00:00,107.56,107.78,107.19,107.57,16876.0,106.3549,106.5724,105.9891,106.3648,16876.0
2021-02-03 10:05:00,107.64,108.0,107.54,107.83,22386.0,106.434,106.79,106.3351,106.6219,22386.0
2021-02-03 10:10:00,107.84,107.84,107.32,107.44,19231.0,106.6318,106.6318,106.1176,106.2363,19231.0
2021-02-03 10:15:00,107.33,107.93,107.29,107.29,10552.0,106.1275,106.7208,106.0879,106.0879,10552.0
2021-02-03 10:20:00,107.28,107.45,107.07,107.45,10834.0,106.078,106.2461,105.8704,106.2461,10834.0
2021-02-03 10:25:00,107.4,107.49,107.08,107.08,5837.0,106.1967,106.2857,105.8803,105.8803,5837.0
2021-02-03 10:30:00,107.07,107.39,106.94,107.32,11719.0,105.8704,106.1868,105.7419,106.1176,11719.0
2021-02-03 10:35:00,107.38,107.43,107.17,107.27,9065.0,106.1769,106.2264,105.9693,106.0682,9065.0
2021-02-03 10:40:00,107.33,107.48,107.31,107.43,10534.0,106.1275,106.2758,106.1077,106.2264,10534.0
2021-02-03 10:45:00,107.35,107.56,107.32,107.52,5727.0,106.1473,106.3549,106.1176,106.3154,5727.0
2021-02-03 10:50:00,107.48,107.69,107.46,107.57,7142.0,106.2758,106.4835,106.256,106.3648,7142.0
2021-02-03 10:55:00,107.55,107.57,107.27,107.34,8364.0,106.345,106.3648,106.0682,106.1374,8364.0
2021-02-03 11:00:00,107.4,107.54,107.26,107.26,4924.0,106.1967,106.3351,106.0583,106.0583,4924.0
2021-02-03 11:05:00,107.2,107.63,107.04,107.38,28956.0,105.9989,106.4241,105.8407,106.1769,28956.0
2021-02-03 11:10:00,107.43,107.73,107.4,107.53,4040.0,106.2264,106.523,106.1967,106.3252,4040.0
2021-02-03 11:15:00,107.57,107.66,107.46,107.63,4708.0,106.3648,106.4538,106.256,106.4241,4708.0
2021-02-03 11:20:00,107.63,107.81,107.61,107.81,9993.0,106.4241,106.6021,106.4043,106.6021,9993.0
2021-02-03 11:25:00,107.77,107.77,107.61,107.68,9319.0,106.5626,106.5626,106.4043,106.4736,9319.0
2021-02-03 11:30:00,107.71,107.73,107.54,107.64,3656.0,106.5032,106.523,106.3351,106.434,3656.0
2021-02-03 11:35:00,107.64,107.68,107.43,107.53,6700.0,106.434,106.4736,106.2264,106.3252,6700.0
2021-02-03 11:40:00,107.49,107.78,107.42,107.73,9027.0,106.2857,106.5724,106.2165,106.523,9027.0
2021-02-03 11:45:00,107.72,107.88,107.69,107.88,5399.0,106.5131,106.6713,106.4835,106.6713,5399.0
2021-02-03 11:50:00,107.83,108.06,107.78,108.06,9549.0,106.6219,106.8493,106.5724,106.8493,9549.0
2021-02-03 11:55:00,108.05,108.08,107.98,108.07,6122.0,106.8394,106.8691,106.7702,106.8592,6122.0
2021-02-03 12:00:00,108.09,108.1,107.86,108.1,7251.0,106.879,106.8889,106.6515,106.8889,7251.0
2021-02-03 12:05:00,108.05,108.06,107.93,108.04,4691.0,106.8394,106.8493,106.7208,106.8295,4691.0
2021-02-03 12:10:00,108.01,108.06,107.9,107.95,7971.0,106.7999,106.8493,106.6911,106.7405,7971.0
2021-02-03 12:15:00,107.95,108.06,107.84,107.95,6981.0,106.7405,106.8493,106.6318,106.7405,6981.0
2021-02-03 12:20:00,107.98,108.19,107.94,108.13,11201.0,106.7702,106.9778,106.7307,106.9185,11201.0
2021-02-03 12:25:00,108.12,108.12,107.84,107.84,5681.0,106.9086,106.9086,106.6318,106.6318,5681.0
2021-02-03 12:30:00,107.73,107.73,107.44,107.58,4017.0,106.523,106.523,106.2363,106.3747,4017.0
2021-02-03 12:35:00,107.54,107.78,107.51,107.78,6497.0,106.3351,106.5724,106.3055,106.5724,6497.0
2021-02-03 12:40:00,107.85,107.85,107.75,107.79,2102.0,106.6417,106.6417,106.5428,106.5823,2102.0
2021-02-03 12:45:00,107.85,107.93,107.83,107.86,2900.0,106.6417,106.7208,106.6219,106.6515,2900.0
2021-02-03 12:50:00,107.88,107.89,107.82,107.82,8254.0,106.6713,106.6812,106.612,106.612,8254.0
2021-02-03 12:55:00,107.86,107.88,107.74,107.76,9557.0,106.6515,106.6713,106.5329,106.5527,9557.0
2021-02-03 13:00:00,107.77,107.85,107.72,107.82,6242.0,106.5626,106.6417,106.5131,106.612,6242.0
2021-02-03 13:05:00,107.83,107.83,107.54,107.57,15757.0,106.6219,106.6219,106.3351,106.3648,15757.0
2021-02-03 13:10:00,107.62,107.76,107.62,107.69,3623.0,106.4142,106.5527,106.4142,106.4835,3623.0
2021-02-03 13:15:00,107.7,107.71,107.61,107.61,5392.0,106.4933,106.5032,106.4043,106.4043,5392.0
2021-02-03 13:20:00,107.55,107.55,107.46,107.47,4352.0,106.345,106.345,106.256,106.2659,4352.0
2021-02-03 13:25:00,107.52,107.65,107.48,107.61,6325.0,106.3154,106.4439,106.2758,106.4043,6325.0
2021-02-03 13:30:00,107.61,107.61,107.51,107.52,3768.0,106.4043,106.4043,106.3055,106.3154,3768.0
2021-02-03 13:35:00,107.5,107.54,107.26,107.29,49491.0,106.2956,106.3351,106.0583,106.0879,49491.0
2021-02-03 13:40:00,107.3,107.41,107.28,107.41,9986.0,106.0978,106.2066,106.078,106.2066,9986.0
2021-02-03 13:45:00,107.38,107.54,107.38,107.4,9504.0,106.1769,106.3351,106.1769,106.1967,9504.0
2021-02-03 13:50:00,107.38,107.38,107.28,107.29,6686.0,106.1769,106.1769,106.078,106.0879,6686.0
2021-02-03 13:55:00,107.32,107.37,107.16,107.18,6379.0,106.1176,106.167,105.9594,105.9792,6379.0
2021-02-03 14:00:00,107.21,107.23,107.06,107.07,10866.0,106.0088,106.0286,105.8605,105.8704,10866.0
2021-02-03 14:05:00,107.1,107.13,106.98,107.03,9494.0,105.9001,105.9297,105.7814,105.8308,9494.0
2021-02-03 14:10:00,107.04,107.11,106.93,106.95,15730.0,105.8407,105.9099,105.732,105.7517,15730.0
2021-02-03 14:15:00,106.9,107.0,106.64,107.0,44115.0,105.7023,105.8012,105.4452,105.8012,44115.0
2021-02-03 14:20:00,107.03,107.21,106.97,107.2,27253.0,105.8308,106.0088,105.7715,105.9989,27253.0
2021-02-03 14:25:00,107.17,107.21,106.81,106.87,83608.0,105.9693,106.0088,105.6133,105.6726,83608.0
2021-02-03 14:30:00,106.91,107.01,106.87,106.97,17820.0,105.7122,105.8111,105.6726,105.7715,17820.0
2021-02-03 14:35:00,107.0,107.25,106.96,106.96,17858.0,105.8012,106.0484,105.7616,105.7616,17858.0
2021-02-03 14:40:00,106.97,107.15,106.92,107.04,14719.0,105.7715,105.9495,105.7221,105.8407,14719.0
2021-02-03 14:45:00,107.04,107.06,106.92,106.94,14959.0,105.8407,105.8605,105.7221,105.7419,14959.0
2021-02-03 14:50:00,106.94,107.0,106.77,106.81,14121.0,105.7419,105.8012,105.5738,105.6133,14121.0
2021-02-03 14:55:00,106.79,106.99,106.64,106.95,26539.0,105.5935,105.7913,105.4452,105.7517,26539.0
2021-02-03 15:00:00,106.93,106.93,106.72,106.74,12248.0,105.732,105.732,105.5243,105.5441,12248.0
2021-02-03 15:05:00,106.7,106.85,106.69,106.84,7640.0,105.5045,105.6529,105.4947,105.643,7640.0
2021-02-03 15:10:00,106.82,106.83,106.59,106.71,9719.0,105.6232,105.6331,105.3958,105.5144,9719.0
2021-02-03 15:15:00,106.79,106.85,106.72,106.75,10574.0,105.5935,105.6529,105.5243,105.554,10574.0
2021-02-03 15:20:00,106.77,106.84,106.55,106.59,68770.0,105.5738,105.643,105.3562,105.3958,68770.0
2021-02-03 15:25:00,106.58,106.71,106.52,106.64,12421.0,105.3859,105.5144,105.3266,105.4452,12421.0
2021-02-03 15:30:00,106.65,106.82,106.57,106.75,22207.0,105.4551,105.6232,105.376,105.554,22207.0
2021-02-03 15:35:00,106.78,106.82,106.4,106.65,29463.0,105.5836,105.6232,105.2079,105.4551,29463.0
2021-02-03 15:40:00,106.65,106.67,106.41,106.43,85493.0,105.4551,105.4749,105.2178,105.2376,85493.0
2021-02-03 15:45:00,106.46,106.56,106.19,106.29,44881.0,105.2672,105.3661,105.0003,105.0991,44881.0
2021-02-03 15:50:00,106.24,106.39,105.73,106.34,80482.0,105.0497,105.198,104.5454,105.1486,80482.0
2021-02-03 15:55:00,106.35,106.66,106.23,106.58,209964.0,105.1585,105.465,105.0398,105.3859,209964.0
2021-02-04 09:30:00,107.39,108.4,107.34,108.19,28300.0,106.1868,107.1855,106.1374,106.9778,28300.0
2021-02-04 09:35:00,108.06,108.29,107.62,107.68,13851.0,106.8493,107.0767,106.4142,106.4736,13851.0
2021-02-04 09:40:00,107.77,108.28,107.65,108.07,10164.0,106.5626,107.0668,106.4439,106.8592,10164.0
2021-02-04 09:45:00,108.02,108.52,107.9,108.46,16340.0,106.8098,107.3042,106.6911,107.2448,16340.0
2021-02-04 09:50:00,108.46,108.8,108.28,108.67,10619.0,107.2448,107.581,107.0668,107.4525,10619.0
2021-02-04 09:55:00,108.68,109.2,108.68,109.19,9892.0,107.4624,107.9765,107.4624,107.9666,9892.0
2021-02-04 10:00:00,109.27,109.27,108.8,108.9,21633.0,108.0457,108.0457,107.581,107.6799,21633.0
2021-02-04 10:05:00,109.04,109.1,108.84,108.94,8388.0,107.8183,107.8777,107.6206,107.7194,8388.0
2021-02-04 10:10:00,109.01,109.29,109.01,109.09,16694.0,107.7887,108.0655,107.7887,107.8678,16694.0
2021-02-04 10:15:00,109.06,109.25,108.91,109.17,9367.0,107.8381,108.026,107.6898,107.9469,9367.0
2021-02-04 10:20:00,109.11,109.13,108.89,108.92,18421.0,107.8875,107.9073,107.67,107.6997,18421.0
2021-02-04 10:25:00,108.89,109.1,108.68,108.89,16971.0,107.67,107.8777,107.4624,107.67,16971.0
2021-02-04 10:30:00,108.83,109.24,108.77,109.24,16290.0,107.6107,108.0161,107.5514,108.0161,16290.0
2021-02-04 10:35:00,109.19,109.3,109.09,109.24,6351.0,107.9666,108.0754,107.8678,108.0161,6351.0
2021-02-04 10:40:00,109.17,109.17,108.93,108.97,7741.0,107.9469,107.9469,107.7096,107.7491,7741.0
2021-02-04 10:45:00,108.94,109.21,108.93,109.12,12589.0,107.7194,107.9864,107.7096,107.8974,12589.0
2021-02-04 10:50:00,109.13,109.13,109.0,109.0,5247.0,107.9073,107.9073,107.7788,107.7788,5247.0
2021-02-04 10:55:00,108.97,109.29,108.97,109.23,13781.0,107.7491,108.0655,107.7491,108.0062,13781.0
2021-02-04 11:00:00,109.2,109.4,109.19,109.28,38849.0,107.9765,108.1743,107.9666,108.0556,38849.0
2021-02-04 11:05:00,109.28,109.36,109.18,109.3,8366.0,108.0556,108.1347,107.9568,108.0754,8366.0
2021-02-04 11:10:00,109.28,109.32,109.0,109.08,8729.0,108.0556,108.0952,107.7788,107.8579,8729.0
2021-02-04 11:15:00,109.12,109.13,108.97,108.97,3727.0,107.8974,107.9073,107.7491,107.7491,3727.0
2021-02-04 11:20:00,109.04,109.11,108.86,109.08,8939.0,107.8183,107.8875,107.6403,107.8579,8939.0
2021-02-04 11:25:00,109.04,109.1,108.89,109.04,12922.0,107.8183,107.8777,107.67,107.8183,12922.0
2021-02-04 11:30:00,109.02,109.21,109.02,109.18,6499.0,107.7986,107.9864,107.7986,107.9568,6499.0
2021-02-04 11:35:00,109.19,109.35,109.14,109.32,6352.0,107.9666,108.1249,107.9172,108.0952,6352.0
2021-02-04 11:40:00,109.27,109.4,109.23,109.31,4756.0,108.0457,108.1743,108.0062,108.0853,4756.0
2021-02-04 11:45:00,109.22,109.31,109.11,109.19,15447.0,107.9963,108.0853,107.8875,107.9666,15447.0
2021-02-04 11:50:00,109.15,109.15,109.02,109.06,7249.0,107.9271,107.9271,107.7986,107.8381,7249.0
2021-02-04 11:55:00,109.04,109.12,108.98,109.06,4526.0,107.8183,107.8974,107.759,107.8381,4526.0
2021-02-04 12:00:00,109.11,109.35,109.11,109.35,3820.0,107.8875,108.1249,107.8875,108.1249,3820.0
2021-02-04 12:05:00,109.33,109.52,109.29,109.52,6469.0,108.1051,108.2929,108.0655,108.2929,6469.0
2021-02-04 12:10:00,109.5,109.53,109.43,109.53,3836.0,108.2732,108.3028,108.204,108.3028,3836.0
2021-02-04 12:15:00,109.55,109.57,109.45,109.46,4180.0,108.3226,108.3424,108.2237,108.2336,4180.0
2021-02-04 12:20:00,109.42,109.42,109.34,109.34,2551.0,108.1941,108.1941,108.115,108.115,2551.0
2021-02-04 12:25:00,109.31,109.34,109.21,109.32,4882.0,108.0853,108.115,107.9864,108.0952,4882.0
2021-02-04 12:30:00,109.27,109.27,109.14,109.19,2412.0,108.0457,108.0457,107.9172,107.9666,2412.0
2021-02-04 12:35:00,109.2,109.34,109.2,109.34,4026.0,107.9765,108.115,107.9765,108.115,4026.0
2021-02-04 12:40:00,109.29,109.54,109.29,109.44,8299.0,108.0655,108.3127,108.0655,108.2138,8299.0
2021-02-04 12:45:00,109.42,109.54,109.32,109.45,6877.0,108.1941,108.3127,108.0952,108.2237,6877.0
2021-02-04 12:50:00,109.47,109.53,109.36,109.38,3425.0,108.2435,108.3028,108.1347,108.1545,3425.0
2021-02-04 12:55:00,109.28,109.31,109.17,109.31,2544.0,108.0556,108.0853,107.9469,108.0853,2544.0
2021-02-04 13:00:00,109.27,109.36,109.2,109.28,7022.0,108.0457,108.1347,107.9765,108.0556,7022.0
2021-02-04 13:05:00,109.25,109.46,109.24,109.26,5279.0,108.026,108.2336,108.0161,108.0359,5279.0
2021-02-04 13:10:00,109.29,109.35,109.26,109.33,3732.0,108.0655,108.1249,108.0359,108.1051,3732.0
2021-02-04 13:15:00,109.36,109.42,109.3,109.32,7819.0,108.1347,108.1941,108.0754,108.0952,7819.0
2021-02-04 13:20:00,109.3,109.33,109.09,109.22,7214.0,108.0754,108.1051,107.8678,107.9963,7214.0
2021-02-04 13:25:00,109.19,109.21,109.03,109.04,5018.0,107.9666,107.9864,107.8084,107.8183,5018.0
2021-02-04 13:30:00,109.03,109.03,108.85,108.94,17394.0,107.8084,107.8084,107.6305,107.7194,17394.0
2021-02-04 13:35:00,108.98,109.25,108.98,109.22,21047.0,107.759,108.026,107.759,107.9963,21047.0
2021-02-04 13:40:00,109.2,109.25,109.01,109.12,60559.0,107.9765,108.026,107.7887,107.8974,60559.0
2021-02-04 13:45:00,109.15,109.15,109.06,109.12,16464.0,107.9271,107.9271,107.8381,107.8974,16464.0
2021-02-04 13:50:00,109.11,109.13,108.99,109.04,16597.0,107.8875,107.9073,107.7689,107.8183,16597.0
2021-02-04 13:55:00,109.04,109.09,108.97,109.03,13739.0,107.8183,107.8678,107.7491,107.8084,13739.0
2021-02-04 14:00:00,109.06,109.11,109.0,109.02,23442.0,107.8381,107.8875,107.7788,107.7986,23442.0
2021-02-04 14:05:00,109.02,109.22,109.01,109.16,94313.0,107.7986,107.9963,107.7887,107.937,94313.0
2021-02-04 14:10:00,109.16,109.17,108.98,109.04,19157.0,107.937,107.9469,107.759,107.8183,19157.0
2021-02-04 14:15:00,109.05,109.18,109.05,109.15,21891.0,107.8282,107.9568,107.8282,107.9271,21891.0
2021-02-04 14:20:00,109.14,109.25,109.08,109.13,59772.0,107.9172,108.026,107.8579,107.9073,59772.0
2021-02-04 14:25:00,109.15,109.49,109.14,109.41,15201.0,107.9271,108.2633,107.9172,108.1842,15201.0
2021-02-04 14:30:00,109.39,109.61,109.39,109.56,10710.0,108.1644,108.3819,108.1644,108.3325,10710.0
2021-02-04 14:35:00,109.56,109.62,109.54,109.59,11675.0,108.3325,108.3918,108.3127,108.3622,11675.0
2021-02-04 14:40:00,109.58,109.76,109.57,109.76,10726.0,108.3523,108.5303,108.3424,108.5303,10726.0
2021-02-04 14:45:00,109.77,109.77,109.54,109.68,6818.0,108.5401,108.5401,108.3127,108.4512,6818.0
2021-02-04 14:50:00,109.69,109.72,109.46,109.65,6686.0,108.461,108.4907,108.2336,108.4215,6686.0
2021-02-04 14:55:00,109.66,109.82,109.66,109.72,10107.0,108.4314,108.5896,108.4314,108.4907,10107.0
2021-02-04 15:00:00,109.73,109.88,109.69,109.83,28398.0,108.5006,108.6489,108.461,108.5995,28398.0
2021-02-04 15:05:00,109.83,109.95,109.8,109.95,17567.0,108.5995,108.7181,108.5698,108.7181,17567.0
2021-02-04 15:10:00,109.92,110.13,109.92,110.12,32578.0,108.6885,108.8961,108.6885,108.8862,32578.0
2021-02-04 15:15:00,110.12,110.12,109.86,109.87,30218.0,108.8862,108.8862,108.6291,108.639,30218.0
2021-02-04 15:20:00,109.84,109.93,109.7,109.91,8918.0,108.6094,108.6984,108.4709,108.6786,8918.0
2021-02-04 15:25:00,109.92,110.18,109.89,110.17,17190.0,108.6885,108.9456,108.6588,108.9357,17190.0
2021-02-04 15:30:00,110.15,110.19,109.88,109.88,28012.0,108.9159,108.9554,108.6489,108.6489,28012.0
2021-02-04 15:35:00,109.89,109.92,109.67,109.73,23662.0,108.6588,108.6885,108.4413,108.5006,23662.0
2021-02-04 15:40:00,109.7,109.88,109.69,109.76,25018.0,108.4709,108.6489,108.461,108.5303,25018.0
2021-02-04 15:45:00,109.74,109.87,109.69,109.87,27473.0,108.5105,108.639,108.461,108.639,27473.0
2021-02-04 15:50:00,109.84,109.92,109.61,109.88,37225.0,108.6094,108.6885,108.3819,108.6489,37225.0
2021-02-04 15:55:00,109.88,110.53,109.85,110.51,201014.0,108.6489,109.2916,108.6193,109.2719,201014.0
2021-02-05 09:30:00,111.3,112.58,111.03,112.11,90288.0,110.053,111.3187,109.786,110.8539,90288.0
2021-02-05 09:35:00,112.0,112.6,111.81,111.88,41040.0,110.7452,111.3384,110.5573,110.6265,41040.0
2021-02-05 09:40:00,111.96,112.4,111.88,112.03,22210.0,110.7056,111.1407,110.6265,110.7748,22210.0
2021-02-05 09:45:00,112.13,112.14,111.53,111.64,29019.0,110.8737,110.8836,110.2804,110.3892,29019.0
2021-02-05 09:50:00,111.58,111.68,110.96,111.19,44016.0,110.3299,110.4287,109.7168,109.9442,44016.0
2021-02-05 09:55:00,111.07,111.21,110.67,110.93,94361.0,109.8256,109.964,109.4301,109.6872,94361.0
2021-02-05 10:00:00,110.99,111.0,110.57,111.0,47204.0,109.7465,109.7564,109.3312,109.7564,47204.0
2021-02-05 10:05:00,110.94,111.11,110.57,110.61,37759.0,109.697,109.8651,109.3312,109.3707,37759.0
2021-02-05 10:10:00,110.64,110.8,110.61,110.67,14149.0,109.4004,109.5586,109.3707,109.4301,14149.0
2021-02-05 10:15:00,110.67,110.83,110.58,110.6,9341.0,109.4301,109.5883,109.3411,109.3608,9341.0
2021-02-05 10:20:00,110.52,111.0,110.46,110.94,17407.0,109.2817,109.7564,109.2224,109.697,17407.0
2021-02-05 10:25:00,110.94,111.03,110.88,111.01,28715.0,109.697,109.786,109.6377,109.7663,28715.0
2021-02-05 10:30:00,110.98,111.34,110.94,111.34,27559.0,109.7366,110.0926,109.697,110.0926,27559.0
2021-02-05 10:35:00,111.38,111.6,111.2,111.57,29409.0,110.1321,110.3496,109.9541,110.32,29409.0
2021-02-05 10:40:00,111.5,111.5,111.06,111.09,27686.0,110.2508,110.2508,109.8157,109.8454,27686.0
2021-02-05 10:45:00,111.06,111.68,110.97,111.68,91689.0,109.8157,110.4287,109.7267,110.4287,91689.0
2021-02-05 10:50:00,111.72,111.91,111.57,111.7,17522.0,110.4683,110.6562,110.32,110.4485,17522.0
2021-02-05 10:55:00,111.72,111.88,111.2,111.28,15046.0,110.4683,110.6265,109.9541,110.0332,15046.0
2021-02-05 11:00:00,111.24,111.24,110.88,110.88,14183.0,109.9937,109.9937,109.6377,109.6377,14183.0
2021-02-05 11:05:00,110.91,110.95,110.47,110.52,27577.0,109.6674,109.7069,109.2323,109.2817,27577.0
2021-02-05 11:10:00,110.57,110.71,110.47,110.69,17942.0,109.3312,109.4696,109.2323,109.4498,17942.0
2021-02-05 11:15:00,110.66,110.69,110.55,110.57,11095.0,109.4202,109.4498,109.3114,109.3312,11095.0
2021-02-05 11:20:00,110.53,110.55,110.34,110.55,15428.0,109.2916,109.3114,109.1038,109.3114,15428.0
2021-02-05 11:25:00,110.52,110.57,110.37,110.39,10168.0,109.2817,109.3312,109.1334,109.1532,10168.0
2021-02-05 11:30:00,110.39,110.61,110.38,110.53,8074.0,109.1532,109.3707,109.1433,109.2916,8074.0
2021-02-05 11:35:00,110.56,110.73,110.55,110.67,4789.0,109.3213,109.4894,109.3114,109.4301,4789.0
2021-02-05 11:40:00,110.67,110.67,110.58,110.58,4993.0,109.4301,109.4301,109.3411,109.3411,4993.0
2021-02-05 11:45:00,110.62,110.69,110.54,110.6,8762.0,109.3806,109.4498,109.3015,109.3608,8762.0
2021-02-05 11:50:00,110.62,110.73,110.62,110.67,6143.0,109.3806,109.4894,109.3806,109.4301,6143.0
2021-02-05 11:55:00,110.7,110.76,110.35,110.4,6400.0,109.4597,109.5191,109.1136,109.1631,6400.0
2021-02-05 12:00:00,110.4,110.66,110.35,110.66,8317.0,109.1631,109.4202,109.1136,109.4202,8317.0
2021-02-05 12:05:00,110.68,110.77,110.57,110.57,7364.0,109.44,109.5289,109.3312,109.3312,7364.0
2021-02-05 12:10:00,110.57,110.57,110.39,110.39,4609.0,109.3312,109.3312,109.1532,109.1532,4609.0
2021-02-05 12:15:00,110.37,110.64,110.35,110.62,8198.0,109.1334,109.4004,109.1136,109.3806,8198.0
2021-02-05 12:20:00,110.62,110.66,110.46,110.66,8798.0,109.3806,109.4202,109.2224,109.4202,8798.0
2021-02-05 12:25:00,110.64,111.06,110.6,111.06,19884.0,109.4004,109.8157,109.3608,109.8157,19884.0
2021-02-05 12:30:00,110.99,111.16,110.98,111.15,8151.0,109.7465,109.9146,109.7366,109.9047,8151.0
2021-02-05 12:35:00,111.18,111.26,111.11,111.26,6688.0,109.9343,110.0135,109.8651,110.0135,6688.0
2021-02-05 12:40:00,111.24,111.3,111.18,111.28,3984.0,109.9937,110.053,109.9343,110.0332,3984.0
2021-02-05 12:45:00,111.29,111.33,111.05,111.12,9117.0,110.0431,110.0827,109.8058,109.875,9117.0
2021-02-05 12:50:00,111.13,111.15,111.02,111.08,7166.0,109.8849,109.9047,109.7761,109.8355,7166.0
2021-02-05 12:55:00,111.14,111.15,111.04,111.08,5734.0,109.8948,109.9047,109.7959,109.8355,5734.0
2021-02-05 13:00:00,111.07,111.15,110.95,111.09,19328.0,109.8256,109.9047,109.7069,109.8454,19328.0
2021-02-05 13:05:00,111.09,111.15,111.0,111.05,22321.0,109.8454,109.9047,109.7564,109.8058,22321.0
2021-02-05 13:10:00,111.07,111.16,111.05,111.11,8908.0,109.8256,109.9146,109.8058,109.8651,8908.0
2021-02-05 13:15:00,111.11,111.15,111.1,111.13,7667.0,109.8651,109.9047,109.8552,109.8849,7667.0
2021-02-05 13:20:00,111.03,111.05,110.83,110.94,5145.0,109.786,109.8058,109.5883,109.697,5145.0
2021-02-05 13:25:00,110.94,111.15,110.94,111.14,13148.0,109.697,109.9047,109.697,109.8948,13148.0
2021-02-05 13:30:00,111.13,111.16,111.07,111.15,14689.0,109.8849,109.9146,109.8256,109.9047,14689.0
2021-02-05 13:35:00,111.15,111.26,111.1,111.15,37466.0,109.9047,110.0135,109.8552,109.9047,37466.0
2021-02-05 13:40:00,111.15,111.26,111.1,111.26,12344.0,109.9047,110.0135,109.8552,110.0135,12344.0
2021-02-05 13:45:00,111.3,111.48,111.3,111.39,6542.0,110.053,110.231,110.053,110.142,6542.0
2021-02-05 13:50:00,111.36,111.54,111.36,111.54,6059.0,110.1123,110.2903,110.1123,110.2903,6059.0
2021-02-05 13:55:00,111.54,111.54,111.39,111.41,8796.0,110.2903,110.2903,110.142,110.1618,8796.0
2021-02-05 14:00:00,111.37,111.68,111.31,111.6,17409.0,110.1222,110.4287,110.0629,110.3496,17409.0
2021-02-05 14:05:00,111.62,111.62,111.42,111.47,12812.0,110.3694,110.3694,110.1717,110.2211,12812.0
2021-02-05 14:10:00,111.48,111.66,111.47,111.64,9686.0,110.231,110.409,110.2211,110.3892,9686.0
2021-02-05 14:15:00,111.67,111.79,111.67,111.78,8457.0,110.4189,110.5375,110.4189,110.5276,8457.0
2021-02-05 14:20:00,111.81,112.01,111.79,111.9,10548.0,110.5573,110.7551,110.5375,110.6463,10548.0
2021-02-05 14:25:00,111.9,112.09,111.9,112.03,12029.0,110.6463,110.8342,110.6463,110.7748,12029.0
2021-02-05 14:30:00,112.03,112.07,111.95,111.98,9440.0,110.7748,110.8144,110.6957,110.7254,9440.0
2021-02-05 14:35:00,111.98,111.98,111.72,111.78,5340.0,110.7254,110.7254,110.4683,110.5276,5340.0
2021-02-05 14:40:00,111.77,111.81,111.66,111.76,6874.0,110.5177,110.5573,110.409,110.5079,6874.0
2021-02-05 14:45:00,111.74,111.97,111.74,111.9,6489.0,110.4881,110.7155,110.4881,110.6463,6489.0
2021-02-05 14:50:00,111.91,111.94,111.78,111.79,10177.0,110.6562,110.6858,110.5276,110.5375,10177.0
2021-02-05 14:55:00,111.78,111.96,111.7,111.7,20577.0,110.5276,110.7056,110.4485,110.4485,20577.0
2021-02-05 15:00:00,111.7,111.7,111.38,111.41,11140.0,110.4485,110.4485,110.1321,110.1618,11140.0
2021-02-05 15:05:00,111.42,111.54,111.41,111.44,9770.0,110.1717,110.2903,110.1618,110.1914,9770.0
2021-02-05 15:10:00,111.41,111.46,111.33,111.45,14004.0,110.1618,110.2112,110.0827,110.2013,14004.0
2021-02-05 15:15:00,111.42,111.67,111.41,111.43,15102.0,110.1717,110.4189,110.1618,110.1815,15102.0
2021-02-05 15:20:00,111.4,111.61,111.4,111.4,17106.0,110.1519,110.3595,110.1519,110.1519,17106.0
2021-02-05 15:25:00,111.41,111.45,111.25,111.26,12482.0,110.1618,110.2013,110.0036,110.0135,12482.0
2021-02-05 15:30:00,111.23,111.9,111.19,111.77,22968.0,109.9838,110.6463,109.9442,110.5177,22968.0
2021-02-05 15:35:00,111.79,111.83,111.61,111.63,21230.0,110.5375,110.5771,110.3595,110.3793,21230.0
2021-02-05 15:40:00,111.63,111.63,111.31,111.31,19570.0,110.3793,110.3793,110.0629,110.0629,19570.0
2021-02-05 15:45:00,111.32,111.47,111.3,111.4,28712.0,110.0728,110.2211,110.053,110.1519,28712.0
2021-02-05 15:50:00,111.39,111.51,111.39,111.5,42216.0,110.142,110.2607,110.142,110.2508,42216.0
2021-02-05 15:55:00,111.5,111.84,111.46,111.68,129472.0,110.2508,110.587,110.2112,110.4287,129472.0
2021-02-08 09:30:00,112.69,113.0,112.35,112.83,58899.0,111.4274,111.734,111.0912,111.5659,58899.0
2021-02-08 09:35:00,112.72,113.16,112.21,112.31,30359.0,111.4571,111.8922,110.9528,111.0517,30359.0
2021-02-08 09:40:00,112.21,112.42,112.0,112.11,11466.0,110.9528,111.1605,110.7452,110.8539,11466.0
2021-02-08 09:45:00,112.12,112.67,112.04,112.67,17386.0,110.8638,111.4077,110.7847,111.4077,17386.0
2021-02-08 09:50:00,112.71,112.78,112.44,112.78,10450.0,111.4472,111.5164,111.1802,111.5164,10450.0
2021-02-08 09:55:00,112.69,112.93,112.68,112.83,20951.0,111.4274,111.6647,111.4175,111.5659,20951.0
2021-02-08 10:00:00,112.74,112.86,112.13,112.17,10988.0,111.4769,111.5955,110.8737,110.9133,10988.0
2021-02-08 10:05:00,112.1,112.31,111.96,111.98,7059.0,110.844,111.0517,110.7056,110.7254,7059.0
2021-02-08 10:10:00,111.95,111.99,111.7,111.87,5603.0,110.6957,110.7353,110.4485,110.6166,5603.0
2021-02-08 10:15:00,111.79,111.99,111.75,111.92,3217.0,110.5375,110.7353,110.498,110.6661,3217.0
2021-02-08 10:20:00,112.0,112.02,111.8,111.91,5458.0,110.7452,110.7649,110.5474,110.6562,5458.0
2021-02-08 10:25:00,111.85,111.88,111.7,111.79,4378.0,110.5968,110.6265,110.4485,110.5375,4378.0
2021-02-08 10:30:00,111.76,111.82,111.58,111.82,4819.0,110.5079,110.5672,110.3299,110.5672,4819.0
2021-02-08 10:35:00,111.71,111.81,111.63,111.71,5004.0,110.4584,110.5573,110.3793,110.4584,5004.0
2021-02-08 10:40:00,111.7,111.7,111.42,111.45,14240.0,110.4485,110.4485,110.1717,110.2013,14240.0
2021-02-08 10:45:00,111.4,111.46,111.35,111.4,3890.0,110.1519,110.2112,110.1024,110.1519,3890.0
2021-02-08 10:50:00,111.42,111.42,111.15,111.16,12703.0,110.1717,110.1717,109.9047,109.9146,12703.0
2021-02-08 10:55:00,111.17,111.2,110.87,111.01,44177.0,109.9245,109.9541,109.6278,109.7663,44177.0
2021-02-08 11:00:00,111.04,111.08,110.88,111.04,32554.0,109.7959,109.8355,109.6377,109.7959,32554.0
2021-02-08 11:05:00,111.04,111.07,110.91,111.03,8759.0,109.7959,109.8256,109.6674,109.786,8759.0
2021-02-08 11:10:00,111.02,111.02,110.75,110.8,16691.0,109.7761,109.7761,109.5092,109.5586,16691.0
2021-02-08 11:15:00,110.8,110.81,110.61,110.76,4645.0,109.5586,109.5685,109.3707,109.5191,4645.0
2021-02-08 11:20:00,110.73,110.89,110.64,110.89,34222.0,109.4894,109.6476,109.4004,109.6476,34222.0
2021-02-08 11:25:00,110.99,111.02,110.86,110.86,6775.0,109.7465,109.7761,109.6179,109.6179,6775.0
2021-02-08 11:30:00,110.87,111.02,110.87,110.94,7921.0,109.6278,109.7761,109.6278,109.697,7921.0
2021-02-08 11:35:00,110.93,110.94,110.71,110.72,5589.0,109.6872,109.697,109.4696,109.4795,5589.0
2021-02-08 11:40:00,110.76,110.8,110.62,110.73,14818.0,109.5191,109.5586,109.3806,109.4894,14818.0
2021-02-08 11:45:00,110.76,111.22,110.74,111.21,94865.0,109.5191,109.9739,109.4993,109.964,94865.0
2021-02-08 11:50:00,111.3,111.46,111.13,111.42,11695.0,110.053,110.2112,109.8849,110.1717,11695.0
2021-02-08 11:55:00,111.42,111.48,111.29,111.44,7105.0,110.1717,110.231,110.0431,110.1914,7105.0
2021-02-08 12:00:00,111.37,111.55,111.32,111.34,7176.0,110.1222,110.3002,110.0728,110.0926,7176.0
2021-02-08 12:05:00,111.28,111.35,111.28,111.33,2477.0,110.0332,110.1024,110.0332,110.0827,2477.0
2021-02-08 12:10:00,111.3,111.5,111.28,111.5,15339.0,110.053,110.2508,110.0332,110.2508,15339.0
2021-02-08 12:15:00,111.55,111.78,111.5,111.66,6905.0,110.3002,110.5276,110.2508,110.409,6905.0
2021-02-08 12:20:00,111.67,111.68,111.55,111.59,5300.0,110.4189,110.4287,110.3002,110.3398,5300.0
2021-02-08 12:25:00,111.56,111.67,111.54,111.64,11177.0,110.3101,110.4189,110.2903,110.3892,11177.0
2021-02-08 12:30:00,111.59,111.68,111.55,111.68,5440.0,110.3398,110.4287,110.3002,110.4287,5440.0
2021-02-08 12:35:00,111.7,111.92,111.65,111.86,18182.0,110.4485,110.6661,110.3991,110.6067,18182.0
2021-02-08 12:40:00,111.87,111.9,111.71,111.78,10083.0,110.6166,110.6463,110.4584,110.5276,10083.0
2021-02-08 12:45:00,111.79,111.85,111.7,111.8,6641.0,110.5375,110.5968,110.4485,110.5474,6641.0
2021-02-08 12:50:00,111.75,111.86,111.75,111.84,5470.0,110.498,110.6067,110.498,110.587,5470.0
2021-02-08 12:55:00,111.84,111.85,111.63,111.66,31460.0,110.587,110.5968,110.3793,110.409,31460.0
2021-02-08 13:00:00,111.66,111.71,111.49,111.49,7500.0,110.409,110.4584,110.2409,110.2409,7500.0
2021-02-08 13:05:00,111.48,111.48,111.29,111.38,6515.0,110.231,110.231,110.0431,110.1321,6515.0
2021-02-08 13:10:00,111.33,111.54,111.3,111.45,5749.0,110.0827,110.2903,110.053,110.2013,5749.0
2021-02-08 13:15:00,111.49,111.56,111.47,111.54,5223.0,110.2409,110.3101,110.2211,110.2903,5223.0
2021-02-08 13:20:00,111.55,111.58,111.47,111.5,6507.0,110.3002,110.3299,110.2211,110.2508,6507.0
2021-02-08 13:25:00,111.5,111.52,111.39,111.4,4104.0,110.2508,110.2705,110.142,110.1519,4104.0
2021-02-08 13:30:00,111.42,111.42,111.34,111.37,3614.0,110.1717,110.1717,110.0926,110.1222,3614.0
2021-02-08 13:35:00,111.5,111.54,111.41,111.47,4266.0,110.2508,110.2903,110.1618,110.2211,4266.0
2021-02-08 13:40:00,111.49,111.52,111.42,111.42,5769.0,110.2409,110.2705,110.1717,110.1717,5769.0
2021-02-08 13:45:00,111.43,111.43,111.31,111.32,4309.0,110.1815,110.1815,110.0629,110.0728,4309.0
2021-02-08 13:50:00,111.34,111.36,111.07,111.09,5033.0,110.0926,110.1123,109.8256,109.8454,5033.0
2021-02-08 13:55:00,111.09,111.25,111.08,111.22,9681.0,109.8454,110.0036,109.8355,109.9739,9681.0
2021-02-08 14:00:00,111.25,111.31,111.24,111.31,3691.0,110.0036,110.0629,109.9937,110.0629,3691.0
2021-02-08 14:05:00,111.29,111.35,111.28,111.28,2269.0,110.0431,110.1024,110.0332,110.0332,2269.0
2021-02-08 14:10:00,111.28,111.36,111.26,111.36,2100.0,110.0332,110.1123,110.0135,110.1123,2100.0
2021-02-08 14:15:00,111.38,111.49,111.35,111.47,8341.0,110.1321,110.2409,110.1024,110.2211,8341.0
2021-02-08 14:20:00,111.45,111.55,111.44,111.5,2211.0,110.2013,110.3002,110.1914,110.2508,2211.0
2021-02-08 14:25:00,111.5,111.54,111.43,111.51,1535.0,110.2508,110.2903,110.1815,110.2607,1535.0
2021-02-08 14:30:00,111.46,111.57,111.4,111.57,5017.0,110.2112,110.32,110.1519,110.32,5017.0
2021-02-08 14:35:00,111.54,111.67,111.53,111.67,5694.0,110.2903,110.4189,110.2804,110.4189,5694.0
2021-02-08 14:40:00,111.7,111.78,111.63,111.78,5421.0,110.4485,110.5276,110.3793,110.5276,5421.0
2021-02-08 14:45:00,111.75,111.8,111.72,111.74,9596.0,110.498,110.5474,110.4683,110.4881,9596.0
2021-02-08 14:50:00,111.72,111.78,111.66,111.75,7636.0,110.4683,110.5276,110.409,110.498,7636.0
2021-02-08 14:55:00,111.77,111.89,111.77,111.84,11462.0,110.5177,110.6364,110.5177,110.587,11462.0
2021-02-08 15:00:00,111.81,111.89,111.79,111.88,13839.0,110.5573,110.6364,110.5375,110.6265,13839.0
2021-02-08 15:05:00,111.89,112.02,111.86,111.99,34848.0,110.6364,110.7649,110.6067,110.7353,34848.0
2021-02-08 15:10:00,111.99,112.12,111.98,112.11,16690.0,110.7353,110.8638,110.7254,110.8539,16690.0
2021-02-08 15:15:00,112.12,112.3,112.11,112.3,13783.0,110.8638,111.0418,110.8539,111.0418,13783.0
2021-02-08 15:20:00,112.32,112.46,112.3,112.38,24389.0,111.0616,111.2,111.0418,111.1209,24389.0
2021-02-08 15:25:00,112.38,112.38,112.21,112.3,22267.0,111.1209,111.1209,110.9528,111.0418,22267.0
2021-02-08 15:30:00,112.31,112.35,112.07,112.08,29572.0,111.0517,111.0912,110.8144,110.8243,29572.0
2021-02-08 15:35:00,112.08,112.2,111.94,112.2,19810.0,110.8243,110.9429,110.6858,110.9429,19810.0
2021-02-08 15:40:00,112.18,112.29,112.16,112.29,22350.0,110.9231,111.0319,110.9034,111.0319,22350.0
2021-02-08 15:45:00,112.27,112.34,112.14,112.25,32367.0,111.0121,111.0814,110.8836,110.9924,32367.0
2021-02-08 15:50:00,112.23,112.77,112.23,112.77,55266.0,110.9726,111.5065,110.9726,111.5065,55266.0
2021-02-08 15:55:00,112.77,112.79,112.23,112.35,138049.0,111.5065,111.5263,110.9726,111.0912,138049.0
2021-02-09 09:30:00,112.24,112.51,111.91,111.91,20977.0,110.9825,111.2494,110.6562,110.6562,20977.0
2021-02-09 09:35:00,111.62,111.82,111.29,111.46,10248.0,110.3694,110.5672,110.0431,110.2112,10248.0
2021-02-09 09:40:00,111.44,111.6,111.22,111.59,9765.0,110.1914,110.3496,109.9739,110.3398,9765.0
2021-02-09 09:45:00,111.64,111.91,111.39,111.48,7650.0,110.3892,110.6562,110.142,110.231,7650.0
2021-02-09 09:50:00,111.64,111.64,111.23,111.41,10420.0,110.3892,110.3892,109.9838,110.1618,10420.0
2021-02-09 09:55:00,111.34,111.55,111.34,111.49,7636.0,110.0926,110.3002,110.0926,110.2409,7636.0
2021-02-09 10:00:00,111.45,111.51,111.2,111.3,26203.0,110.2013,110.2607,109.9541,110.053,26203.0
2021-02-09 10:05:00,111.21,111.29,110.98,110.98,6374.0,109.964,110.0431,109.7366,109.7366,6374.0
2021-02-09 10:10:00,111.08,111.2,110.86,111.03,7494.0,109.8355,109.9541,109.6179,109.786,7494.0
2021-02-09 10:15:00,111.08,111.1,110.86,111.02,6659.0,109.8355,109.8552,109.6179,109.7761,6659.0
2021-02-09 10:20:00,111.02,111.17,111.01,111.07,4121.0,109.7761,109.9245,109.7663,109.8256,4121.0
2021-02-09 10:25:00,111.03,111.07,110.95,111.0,3956.0,109.786,109.8256,109.7069,109.7564,3956.0
2021-02-09 10:30:00,111.0,111.17,111.0,111.07,6995.0,109.7564,109.9245,109.7564,109.8256,6995.0
2021-02-09 10:35:00,111.03,111.2,110.93,110.94,10869.0,109.786,109.9541,109.6872,109.697,10869.0
2021-02-09 10:40:00,110.99,111.14,110.96,111.06,5283.0,109.7465,109.8948,109.7168,109.8157,5283.0
2021-02-09 10:45:00,111.04,111.16,110.96,111.16,3916.0,109.7959,109.9146,109.7168,109.9146,3916.0
2021-02-09 10:50:00,111.07,111.24,111.01,111.07,6530.0,109.8256,109.9937,109.7663,109.8256,6530.0
2021-02-09 10:55:00,111.02,111.08,110.87,110.98,9326.0,109.7761,109.8355,109.6278,109.7366,9326.0
2021-02-09 11:00:00,110.92,111.05,110.79,110.79,4408.0,109.6773,109.8058,109.5487,109.5487,4408.0
2021-02-09 11:05:00,110.88,110.94,110.77,110.87,7042.0,109.6377,109.697,109.5289,109.6278,7042.0
2021-02-09 11:10:00,110.86,110.87,110.6,110.67,6138.0,109.6179,109.6278,109.3608,109.4301,6138.0
2021-02-09 11:15:00,110.76,110.82,110.66,110.8,3941.0,109.5191,109.5784,109.4202,109.5586,3941.0
2021-02-09 11:20:00,110.72,110.72,110.53,110.53,5780.0,109.4795,109.4795,109.2916,109.2916,5780.0
2021-02-09 11:25:00,110.49,110.66,110.47,110.54,12689.0,109.2521,109.4202,109.2323,109.3015,12689.0
2021-02-09 11:30:00,110.47,110.55,110.44,110.53,3680.0,109.2323,109.3114,109.2026,109.2916,3680.0
2021-02-09 11:35:00,110.56,110.77,110.56,110.63,5705.0,109.3213,109.5289,109.3213,109.3905,5705.0
2021-02-09 11:40:00,110.64,110.69,110.5,110.61,4969.0,109.4004,109.4498,109.262,109.3707,4969.0
2021-02-09 11:45:00,110.64,110.76,110.6,110.75,10204.0,109.4004,109.5191,109.3608,109.5092,10204.0
2021-02-09 11:50:00,110.75,110.92,110.7,110.85,4377.0,109.5092,109.6773,109.4597,109.608,4377.0
2021-02-09 11:55:00,110.83,110.83,110.61,110.62,14481.0,109.5883,109.5883,109.3707,109.3806,14481.0
2021-02-09 12:00:00,110.59,110.63,110.52,110.55,16304.0,109.351,109.3905,109.2817,109.3114,16304.0
2021-02-09 12:05:00,110.58,111.0,110.48,110.93,20568.0,109.3411,109.7564,109.2422,109.6872,20568.0
2021-02-09 12:10:00,111.0,111.05,110.96,111.01,5869.0,109.7564,109.8058,109.7168,109.7663,5869.0
2021-02-09 12:15:00,111.01,111.05,110.82,110.88,7730.0,109.7663,109.8058,109.5784,109.6377,7730.0
2021-02-09 12:20:00,110.84,110.88,110.71,110.72,7963.0,109.5982,109.6377,109.4696,109.4795,7963.0
2021-02-09 12:25:00,110.73,110.8,110.62,110.72,24645.0,109.4894,109.5586,109.3806,109.4795,24645.0
2021-02-09 12:30:00,110.73,111.14,110.73,111.09,8314.0,109.4894,109.8948,109.4894,109.8454,8314.0
2021-02-09 12:35:00,111.07,111.19,111.03,111.16,4455.0,109.8256,109.9442,109.786,109.9146,4455.0
2021-02-09 12:40:00,111.21,111.27,111.13,111.27,7586.0,109.964,110.0233,109.8849,110.0233,7586.0
2021-02-09 12:45:00,111.25,111.25,111.12,111.15,5658.0,110.0036,110.0036,109.875,109.9047,5658.0
2021-02-09 12:50:00,111.16,111.33,111.14,111.29,5305.0,109.9146,110.0827,109.8948,110.0431,5305.0
2021-02-09 12:55:00,111.28,111.5,111.2,111.5,4806.0,110.0332,110.2508,109.9541,110.2508,4806.0
2021-02-09 13:00:00,111.45,111.58,111.19,111.25,11575.0,110.2013,110.3299,109.9442,110.0036,11575.0
2021-02-09 13:05:00,111.27,111.29,111.11,111.15,5362.0,110.0233,110.0431,109.8651,109.9047,5362.0
2021-02-09 13:10:00,111.17,111.21,111.02,111.13,15167.0,109.9245,109.964,109.7761,109.8849,15167.0
2021-02-09 13:15:00,111.08,111.08,110.86,110.91,6676.0,109.8355,109.8355,109.6179,109.6674,6676.0
2021-02-09 13:20:00,110.92,111.01,110.8,110.81,6909.0,109.6773,109.7663,109.5586,109.5685,6909.0
2021-02-09 13:25:00,110.81,110.87,110.65,110.68,5723.0,109.5685,109.6278,109.4103,109.44,5723.0
2021-02-09 13:30:00,110.65,110.83,110.65,110.81,23922.0,109.4103,109.5883,109.4103,109.5685,23922.0
2021-02-09 13:35:00,110.87,111.07,110.82,111.01,10701.0,109.6278,109.8256,109.5784,109.7663,10701.0
2021-02-09 13:40:00,110.99,111.07,110.9,110.97,9416.0,109.7465,109.8256,109.6575,109.7267,9416.0
2021-02-09 13:45:00,110.92,110.99,110.9,110.92,7077.0,109.6773,109.7465,109.6575,109.6773,7077.0
2021-02-09 13:50:00,110.88,111.06,110.79,111.06,12018.0,109.6377,109.8157,109.5487,109.8157,12018.0
2021-02-09 13:55:00,111.04,111.09,110.98,111.02,5073.0,109.7959,109.8454,109.7366,109.7761,5073.0
2021-02-09 14:00:00,111.0,111.12,111.0,111.02,11362.0,109.7564,109.875,109.7564,109.7761,11362.0
2021-02-09 14:05:00,110.98,111.04,110.96,111.04,5476.0,109.7366,109.7959,109.7168,109.7959,5476.0
2021-02-09 14:10:00,111.03,111.13,111.03,111.1,3734.0,109.786,109.8849,109.786,109.8552,3734.0
2021-02-09 14:15:00,111.1,111.14,111.05,111.11,11802.0,109.8552,109.8948,109.8058,109.8651,11802.0
2021-02-09 14:20:00,111.09,111.11,110.82,110.99,18023.0,109.8454,109.8651,109.5784,109.7465,18023.0
2021-02-09 14:25:00,110.94,110.99,110.91,110.99,4426.0,109.697,109.7465,109.6674,109.7465,4426.0
2021-02-09 14:30:00,111.0,111.06,110.95,111.05,10562.0,109.7564,109.8157,109.7069,109.8058,10562.0
2021-02-09 14:35:00,111.04,111.08,110.99,111.06,3340.0,109.7959,109.8355,109.7465,109.8157,3340.0
2021-02-09 14:40:00,111.08,111.09,110.92,110.92,5036.0,109.8355,109.8454,109.6773,109.6773,5036.0
2021-02-09 14:45:00,110.93,111.16,110.93,111.16,5980.0,109.6872,109.9146,109.6872,109.9146,5980.0
2021-02-09 14:50:00,111.13,111.14,110.98,111.06,5544.0,109.8849,109.8948,109.7366,109.8157,5544.0
2021-02-09 14:55:00,111.07,111.08,110.75,110.78,15792.0,109.8256,109.8355,109.5092,109.5388,15792.0
2021-02-09 15:00:00,110.77,110.79,110.5,110.51,19480.0,109.5289,109.5487,109.262,109.2719,19480.0
2021-02-09 15:05:00,110.53,110.6,110.42,110.44,13160.0,109.2916,109.3608,109.1829,109.2026,13160.0
2021-02-09 15:10:00,110.46,110.47,110.38,110.45,11227.0,109.2224,109.2323,109.1433,109.2125,11227.0
2021-02-09 15:15:00,110.47,110.5,110.34,110.35,19901.0,109.2323,109.262,109.1038,109.1136,19901.0
2021-02-09 15:20:00,110.37,110.37,110.21,110.27,10507.0,109.1334,109.1334,108.9752,109.0345,10507.0
2021-02-09 15:25:00,110.23,110.31,110.18,110.26,16261.0,108.995,109.0741,108.9456,109.0247,16261.0
2021-02-09 15:30:00,110.26,110.5,110.26,110.48,28569.0,109.0247,109.262,109.0247,109.2422,28569.0
2021-02-09 15:35:00,110.49,110.5,110.44,110.5,37670.0,109.2521,109.262,109.2026,109.262,37670.0
2021-02-09 15:40:00,110.48,110.5,110.3,110.3,39682.0,109.2422,109.262,109.0642,109.0642,39682.0
2021-02-09 15:45:00,110.31,110.37,110.25,110.25,75728.0,109.0741,109.1334,109.0148,109.0148,75728.0
2021-02-09 15:50:00,110.24,110.68,110.24,110.67,62116.0,109.0049,109.44,109.0049,109.4301,62116.0
2021-02-09 15:55:00,110.66,110.67,110.29,110.33,136277.0,109.4202,109.4301,109.0543,109.0939,136277.0
2021-02-10 09:30:00,110.17,110.28,109.11,109.75,59017.0,108.9357,109.0444,107.8875,108.5204,59017.0
2021-02-10 09:35:00,109.91,110.17,109.14,109.29,34493.0,108.6786,108.9357,107.9172,108.0655,34493.0
2021-02-10 09:40:00,109.36,110.0,109.36,109.84,14910.0,108.1347,108.7676,108.1347,108.6094,14910.0
2021-02-10 09:45:00,109.93,110.0,109.71,109.99,10149.0,108.6984,108.7676,108.4808,108.7577,10149.0
2021-02-10 09:50:00,109.98,110.0,109.51,109.84,80446.0,108.7478,108.7676,108.2831,108.6094,80446.0
2021-02-10 09:55:00,109.89,109.94,109.66,109.87,11875.0,108.6588,108.7082,108.4314,108.639,11875.0
2021-02-10 10:00:00,109.89,110.0,109.71,109.78,20145.0,108.6588,108.7676,108.4808,108.55,20145.0
2021-02-10 10:05:00,109.76,110.25,109.72,110.16,16225.0,108.5303,109.0148,108.4907,108.9258,16225.0
2021-02-10 10:10:00,110.19,110.32,110.07,110.2,14647.0,108.9554,109.084,108.8368,108.9653,14647.0
2021-02-10 10:15:00,110.16,110.49,110.14,110.2,22103.0,108.9258,109.2521,108.906,108.9653,22103.0
2021-02-10 10:20:00,110.11,110.15,109.91,110.12,39649.0,108.8763,108.9159,108.6786,108.8862,39649.0
2021-02-10 10:25:00,110.1,110.19,109.88,110.02,43155.0,108.8665,108.9554,108.6489,108.7873,43155.0
2021-02-10 10:30:00,110.05,110.1,109.5,109.85,52314.0,108.817,108.8665,108.2732,108.6193,52314.0
2021-02-10 10:35:00,109.81,110.0,109.76,109.84,74601.0,108.5797,108.7676,108.5303,108.6094,74601.0
2021-02-10 10:40:00,109.81,110.0,109.78,109.82,23916.0,108.5797,108.7676,108.55,108.5896,23916.0
2021-02-10 10:45:00,109.87,109.94,109.41,109.51,56150.0,108.639,108.7082,108.1842,108.2831,56150.0
2021-02-10 10:50:00,109.51,110.06,109.4,109.97,10701.0,108.2831,108.8269,108.1743,108.7379,10701.0
2021-02-10 10:55:00,109.97,110.4,109.97,110.35,10563.0,108.7379,109.1631,108.7379,109.1136,10563.0
2021-02-10 11:00:00,110.35,110.39,110.03,110.06,36237.0,109.1136,109.1532,108.7972,108.8269,36237.0
2021-02-10 11:05:00,110.09,110.25,110.07,110.13,6592.0,108.8566,109.0148,108.8368,108.8961,6592.0
2021-02-10 11:10:00,110.11,110.17,109.99,110.06,11737.0,108.8763,108.9357,108.7577,108.8269,11737.0
2021-02-10 11:15:00,110.05,110.1,109.95,110.05,8184.0,108.817,108.8665,108.7181,108.817,8184.0
2021-02-10 11:20:00,110.04,110.06,109.6,109.6,18720.0,108.8071,108.8269,108.3721,108.3721,18720.0
2021-02-10 11:25:00,109.7,109.72,109.41,109.51,11543.0,108.4709,108.4907,108.1842,108.2831,11543.0
2021-02-10 11:30:00,109.52,109.73,109.38,109.73,6541.0,108.2929,108.5006,108.1545,108.5006,6541.0
2021-02-10 11:35:00,109.66,109.66,109.46,109.59,3993.0,108.4314,108.4314,108.2336,108.3622,3993.0
2021-02-10 11:40:00,109.6,109.69,109.53,109.53,8719.0,108.3721,108.461,108.3028,108.3028,8719.0
2021-02-10 11:45:00,109.53,109.58,109.31,109.31,11651.0,108.3028,108.3523,108.0853,108.0853,11651.0
2021-02-10 11:50:00,109.38,109.48,109.38,109.39,9378.0,108.1545,108.2534,108.1545,108.1644,9378.0
2021-02-10 11:55:00,109.42,109.48,109.28,109.3,12213.0,108.1941,108.2534,108.0556,108.0754,12213.0
2021-02-10 12:00:00,109.31,109.31,108.93,109.18,36985.0,108.0853,108.0853,107.7096,107.9568,36985.0
2021-02-10 12:05:00,109.19,109.19,108.93,109.0,11751.0,107.9666,107.9666,107.7096,107.7788,11751.0
2021-02-10 12:10:00,108.97,109.1,108.93,109.02,38303.0,107.7491,107.8777,107.7096,107.7986,38303.0
2021-02-10 12:15:00,109.03,109.28,109.02,109.15,78364.0,107.8084,108.0556,107.7986,107.9271,78364.0
2021-02-10 12:20:00,109.13,109.21,108.82,108.82,28432.0,107.9073,107.9864,107.6008,107.6008,28432.0
2021-02-10 12:25:00,108.82,108.99,108.81,108.94,15458.0,107.6008,107.7689,107.5909,107.7194,15458.0
2021-02-10 12:30:00,108.87,109.15,108.87,109.12,9466.0,107.6502,107.9271,107.6502,107.8974,9466.0
2021-02-10 12:35:00,109.13,109.18,108.85,108.92,15004.0,107.9073,107.9568,107.6305,107.6997,15004.0
2021-02-10 12:40:00,108.87,109.0,108.84,108.93,19988.0,107.6502,107.7788,107.6206,107.7096,19988.0
2021-02-10 12:45:00,108.93,109.21,108.92,109.2,66356.0,107.7096,107.9864,107.6997,107.9765,66356.0
2021-02-10 12:50:00,109.2,109.46,109.2,109.21,18714.0,107.9765,108.2336,107.9765,107.9864,18714.0
2021-02-10 12:55:00,109.22,109.54,109.17,109.54,22818.0,107.9963,108.3127,107.9469,108.3127,22818.0
2021-02-10 13:00:00,109.52,109.54,109.12,109.22,21154.0,108.2929,108.3127,107.8974,107.9963,21154.0
2021-02-10 13:05:00,109.25,109.37,109.18,109.3,9995.0,108.026,108.1446,107.9568,108.0754,9995.0
2021-02-10 13:10:00,109.26,109.33,109.21,109.24,8728.0,108.0359,108.1051,107.9864,108.0161,8728.0
2021-02-10 13:15:00,109.22,109.34,109.22,109.32,5416.0,107.9963,108.115,107.9963,108.0952,5416.0
2021-02-10 13:20:00,109.34,109.47,109.34,109.47,10002.0,108.115,108.2435,108.115,108.2435,10002.0
2021-02-10 13:25:00,109.45,109.53,109.45,109.48,2626.0,108.2237,108.3028,108.2237,108.2534,2626.0
2021-02-10 13:30:00,109.5,109.58,109.47,109.58,7271.0,108.2732,108.3523,108.2435,108.3523,7271.0
2021-02-10 13:35:00,109.58,109.66,109.58,109.64,10462.0,108.3523,108.4314,108.3523,108.4116,10462.0
2021-02-10 13:40:00,109.61,109.66,109.52,109.53,11262.0,108.3819,108.4314,108.2929,108.3028,11262.0
2021-02-10 13:45:00,109.48,109.62,109.46,109.58,7988.0,108.2534,108.3918,108.2336,108.3523,7988.0
2021-02-10 13:50:00,109.57,109.69,109.54,109.64,8164.0,108.3424,108.461,108.3127,108.4116,8164.0
2021-02-10 13:55:00,109.63,109.69,109.51,109.61,37947.0,108.4017,108.461,108.2831,108.3819,37947.0
2021-02-10 14:00:00,109.64,109.77,109.44,109.52,55385.0,108.4116,108.5401,108.2138,108.2929,55385.0
2021-02-10 14:05:00,109.5,109.73,109.38,109.66,26842.0,108.2732,108.5006,108.1545,108.4314,26842.0
2021-02-10 14:10:00,109.67,110.04,109.61,109.74,65579.0,108.4413,108.8071,108.3819,108.5105,65579.0
2021-02-10 14:15:00,109.75,109.88,109.06,109.06,97935.0,108.5204,108.6489,107.8381,107.8381,97935.0
2021-02-10 14:20:00,109.06,109.12,108.88,109.06,22296.0,107.8381,107.8974,107.6601,107.8381,22296.0
2021-02-10 14:25:00,109.03,109.13,109.0,109.11,9239.0,107.8084,107.9073,107.7788,107.8875,9239.0
2021-02-10 14:30:00,109.11,109.31,109.06,109.31,6309.0,107.8875,108.0853,107.8381,108.0853,6309.0
2021-02-10 14:35:00,109.31,109.34,109.24,109.32,3867.0,108.0853,108.115,108.0161,108.0952,3867.0
2021-02-10 14:40:00,109.3,109.51,109.29,109.45,6963.0,108.0754,108.2831,108.0655,108.2237,6963.0
2021-02-10 14:45:00,109.47,109.65,109.46,109.57,21410.0,108.2435,108.4215,108.2336,108.3424,21410.0
2021-02-10 14:50:00,109.53,109.54,109.0,109.02,14343.0,108.3028,108.3127,107.7788,107.7986,14343.0
2021-02-10 14:55:00,109.03,109.21,109.02,109.18,10819.0,107.8084,107.9864,107.7986,107.9568,10819.0
2021-02-10 15:00:00,109.21,109.3,109.17,109.26,10248.0,107.9864,108.0754,107.9469,108.0359,10248.0
2021-02-10 15:05:00,109.3,109.32,109.2,109.32,9038.0,108.0754,108.0952,107.9765,108.0952,9038.0
2021-02-10 15:10:00,109.3,109.47,109.26,109.46,13112.0,108.0754,108.2435,108.0359,108.2336,13112.0
2021-02-10 15:15:00,109.45,109.5,109.42,109.44,15618.0,108.2237,108.2732,108.1941,108.2138,15618.0
2021-02-10 15:20:00,109.41,109.42,109.21,109.23,13419.0,108.1842,108.1941,107.9864,108.0062,13419.0
2021-02-10 15:25:00,109.23,109.24,109.1,109.22,10760.0,108.0062,108.0161,107.8777,107.9963,10760.0
2021-02-10 15:30:00,109.24,109.34,109.21,109.3,17481.0,108.0161,108.115,107.9864,108.0754,17481.0
2021-02-10 15:35:00,109.31,109.33,109.06,109.06,13881.0,108.0853,108.1051,107.8381,107.8381,13881.0
2021-02-10 15:40:00,109.06,109.17,108.93,108.93,21739.0,107.8381,107.9469,107.7096,107.7096,21739.0
2021-02-10 15:45:00,108.93,109.05,108.82,108.9,58882.0,107.7096,107.8282,107.6008,107.6799,58882.0
2021-02-10 15:50:00,108.87,109.15,108.85,109.14,68684.0,107.6502,107.9271,107.6305,107.9172,68684.0
2021-02-10 15:55:00,109.15,109.34,108.98,109.33,110631.0,107.9271,108.115,107.759,108.1051,110631.0
2021-02-11 09:30:00,110.14,110.34,109.66,110.2,21490.0,108.906,109.1038,108.4314,108.9653,21490.0
2021-02-11 09:35:00,110.31,111.17,110.15,111.12,25156.0,109.0741,109.9245,108.9159,109.875,25156.0
2021-02-11 09:40:00,111.13,111.13,110.34,110.4,29907.0,109.8849,109.8849,109.1038,109.1631,29907.0
2021-02-11 09:45:00,110.37,110.62,110.2,110.62,45563.0,109.1334,109.3806,108.9653,109.3806,45563.0
2021-02-11 09:50:00,110.63,110.71,109.69,110.17,48586.0,109.3905,109.4696,108.461,108.9357,48586.0
2021-02-11 09:55:00,110.16,110.5,109.94,110.24,21575.0,108.9258,109.262,108.7082,109.0049,21575.0
2021-02-11 10:00:00,110.22,110.35,109.76,109.91,16457.0,108.9851,109.1136,108.5303,108.6786,16457.0
2021-02-11 10:05:00,109.95,110.14,109.74,109.93,32661.0,108.7181,108.906,108.5105,108.6984,32661.0
2021-02-11 10:10:00,109.88,110.15,109.75,110.04,10650.0,108.6489,108.9159,108.5204,108.8071,10650.0
2021-02-11 10:15:00,110.01,110.12,109.82,110.09,21812.0,108.7775,108.8862,108.5896,108.8566,21812.0
2021-02-11 10:20:00,110.15,110.25,110.01,110.25,3273.0,108.9159,109.0148,108.7775,109.0148,3273.0
2021-02-11 10:25:00,110.18,110.18,109.71,109.8,45032.0,108.9456,108.9456,108.4808,108.5698,45032.0
2021-02-11 10:30:00,109.88,110.08,109.85,110.04,6052.0,108.6489,108.8467,108.6193,108.8071,6052.0
2021-02-11 10:35:00,110.04,110.11,109.94,110.0,6550.0,108.8071,108.8763,108.7082,108.7676,6550.0
2021-02-11 10:40:00,109.97,110.17,109.96,110.01,8600.0,108.7379,108.9357,108.728,108.7775,8600.0
2021-02-11 10:45:00,110.0,110.31,109.94,110.27,19422.0,108.7676,109.0741,108.7082,109.0345,19422.0
2021-02-11 10:50:00,110.3,110.41,110.19,110.23,5045.0,109.0642,109.173,108.9554,108.995,5045.0
2021-02-11 10:55:00,110.27,110.37,110.08,110.08,7331.0,109.0345,109.1334,108.8467,108.8467,7331.0
2021-02-11 11:00:00,110.01,110.02,109.88,109.91,17084.0,108.7775,108.7873,108.6489,108.6786,17084.0
2021-02-11 11:05:00,109.89,109.89,109.66,109.67,13194.0,108.6588,108.6588,108.4314,108.4413,13194.0
2021-02-11 11:10:00,109.7,109.79,109.61,109.64,5821.0,108.4709,108.5599,108.3819,108.4116,5821.0
2021-02-11 11:15:00,109.63,109.85,109.63,109.8,3916.0,108.4017,108.6193,108.4017,108.5698,3916.0
2021-02-11 11:20:00,109.78,109.78,109.62,109.69,10172.0,108.55,108.55,108.3918,108.461,10172.0
2021-02-11 11:25:00,109.68,109.7,109.51,109.57,5678.0,108.4512,108.4709,108.2831,108.3424,5678.0
2021-02-11 11:30:00,109.57,109.57,109.49,109.49,4254.0,108.3424,108.3424,108.2633,108.2633,4254.0
2021-02-11 11:35:00,109.6,109.63,109.51,109.59,7837.0,108.3721,108.4017,108.2831,108.3622,7837.0
2021-02-11 11:40:00,109.56,109.66,109.49,109.62,3713.0,108.3325,108.4314,108.2633,108.3918,3713.0
2021-02-11 11:45:00,109.62,109.66,109.51,109.6,5911.0,108.3918,108.4314,108.2831,108.3721,5911.0
2021-02-11 11:50:00,109.59,109.82,109.55,109.69,8355.0,108.3622,108.5896,108.3226,108.461,8355.0
2021-02-11 11:55:00,109.69,109.74,109.64,109.65,4945.0,108.461,108.5105,108.4116,108.4215,4945.0
2021-02-11 12:00:00,109.65,109.65,109.52,109.62,2967.0,108.4215,108.4215,108.2929,108.3918,2967.0
2021-02-11 12:05:00,109.62,109.67,109.51,109.51,15944.0,108.3918,108.4413,108.2831,108.2831,15944.0
2021-02-11 12:10:00,109.53,109.53,109.35,109.48,5782.0,108.3028,108.3028,108.1249,108.2534,5782.0
2021-02-11 12:15:00,109.42,109.42,109.1,109.31,35543.0,108.1941,108.1941,107.8777,108.0853,35543.0
2021-02-11 12:20:00,109.3,109.44,109.18,109.18,5974.0,108.0754,108.2138,107.9568,107.9568,5974.0
2021-02-11 12:25:00,109.16,109.21,108.73,108.8,97954.0,107.937,107.9864,107.5118,107.581,97954.0
2021-02-11 12:30:00,108.92,109.13,108.87,109.07,9449.0,107.6997,107.9073,107.6502,107.848,9449.0
2021-02-11 12:35:00,109.13,109.35,109.13,109.32,14935.0,107.9073,108.1249,107.9073,108.0952,14935.0
2021-02-11 12:40:00,109.33,109.35,108.76,108.87,11336.0,108.1051,108.1249,107.5415,107.6502,11336.0
2021-02-11 12:45:00,108.74,109.04,108.72,109.04,13079.0,107.5217,107.8183,107.5019,107.8183,13079.0
2021-02-11 12:50:00,109.07,109.14,108.87,108.96,8352.0,107.848,107.9172,107.6502,107.7392,8352.0
2021-02-11 12:55:00,108.96,109.1,108.91,109.08,3096.0,107.7392,107.8777,107.6898,107.8579,3096.0
2021-02-11 13:00:00,109.09,109.18,109.02,109.09,5726.0,107.8678,107.9568,107.7986,107.8678,5726.0
2021-02-11 13:05:00,109.14,109.15,108.94,108.94,2918.0,107.9172,107.9271,107.7194,107.7194,2918.0
2021-02-11 13:10:00,108.88,108.97,108.83,108.97,1869.0,107.6601,107.7491,107.6107,107.7491,1869.0
2021-02-11 13:15:00,108.95,109.01,108.89,109.0,5107.0,107.7293,107.7887,107.67,107.7788,5107.0
2021-02-11 13:20:00,108.99,109.12,108.96,109.1,4214.0,107.7689,107.8974,107.7392,107.8777,4214.0
2021-02-11 13:25:00,109.11,109.11,108.93,108.93,3478.0,107.8875,107.8875,107.7096,107.7096,3478.0
2021-02-11 13:30:00,108.93,109.07,108.91,109.06,28689.0,107.7096,107.848,107.6898,107.8381,28689.0
2021-02-11 13:35:00,109.07,109.08,108.98,109.06,8993.0,107.848,107.8579,107.759,107.8381,8993.0
2021-02-11 13:40:00,109.03,109.32,109.02,109.18,22990.0,107.8084,108.0952,107.7986,107.9568,22990.0
2021-02-11 13:45:00,109.18,109.18,109.01,109.13,2320.0,107.9568,107.9568,107.7887,107.9073,2320.0
2021-02-11 13:50:00,109.17,109.2,109.08,109.14,2815.0,107.9469,107.9765,107.8579,107.9172,2815.0
2021-02-11 13:55:00,109.11,109.15,109.06,109.1,5047.0,107.8875,107.9271,107.8381,107.8777,5047.0
2021-02-11 14:00:00,109.07,109.08,108.9,108.9,2783.0,107.848,107.8579,107.6799,107.6799,2783.0
2021-02-11 14:05:00,108.9,108.95,108.9,108.91,4929.0,107.6799,107.7293,107.6799,107.6898,4929.0
2021-02-11 14:10:00,108.88,109.01,108.88,109.01,3198.0,107.6601,107.7887,107.6601,107.7887,3198.0
2021-02-11 14:15:00,109.02,109.11,109.0,109.11,2660.0,107.7986,107.8875,107.7788,107.8875,2660.0
2021-02-11 14:20:00,109.07,109.09,108.94,109.05,19897.0,107.848,107.8678,107.7194,107.8282,19897.0
2021-02-11 14:25:00,109.07,109.15,109.03,109.12,8255.0,107.848,107.9271,107.8084,107.8974,8255.0
2021-02-11 14:30:00,109.11,109.14,109.05,109.08,7270.0,107.8875,107.9172,107.8282,107.8579,7270.0
2021-02-11 14:35:00,109.08,109.08,108.9,108.95,21858.0,107.8579,107.8579,107.6799,107.7293,21858.0
2021-02-11 14:40:00,108.97,109.19,108.97,109.16,4788.0,107.7491,107.9666,107.7491,107.937,4788.0
2021-02-11 14:45:00,109.2,109.21,109.06,109.09,3980.0,107.9765,107.9864,107.8381,107.8678,3980.0
2021-02-11 14:50:00,109.09,109.2,109.04,109.2,65182.0,107.8678,107.9765,107.8183,107.9765,65182.0
2021-02-11 14:55:00,109.21,109.26,109.15,109.26,10093.0,107.9864,108.0359,107.9271,108.0359,10093.0
2021-02-11 15:00:00,109.26,109.35,109.21,109.32,7875.0,108.0359,108.1249,107.9864,108.0952,7875.0
2021-02-11 15:05:00,109.3,109.4,109.21,109.39,27466.0,108.0754,108.1743,107.9864,108.1644,27466.0
2021-02-11 15:10:00,109.39,109.52,109.32,109.42,7422.0,108.1644,108.2929,108.0952,108.1941,7422.0
2021-02-11 15:15:00,109.41,109.45,109.3,109.32,13488.0,108.1842,108.2237,108.0754,108.0952,13488.0
2021-02-11 15:20:00,109.33,109.55,109.33,109.46,13075.0,108.1051,108.3226,108.1051,108.2336,13075.0
2021-02-11 15:25:00,109.45,109.5,109.29,109.3,12569.0,108.2237,108.2732,108.0655,108.0754,12569.0
2021-02-11 15:30:00,109.32,109.38,109.22,109.31,18517.0,108.0952,108.1545,107.9963,108.0853,18517.0
2021-02-11 15:35:00,109.26,109.32,109.18,109.23,13413.0,108.0359,108.0952,107.9568,108.0062,13413.0
2021-02-11 15:40:00,109.23,109.35,109.13,109.23,27685.0,108.0062,108.1249,107.9073,108.0062,27685.0
2021-02-11 15:45:00,109.21,109.31,109.18,109.18,32754.0,107.9864,108.0853,107.9568,107.9568,32754.0
2021-02-11 15:50:00,109.23,109.32,109.15,109.24,36870.0,108.0062,108.0952,107.9271,108.0161,36870.0
2021-02-11 15:55:00,109.23,109.5,109.18,109.43,153702.0,108.0062,108.2732,107.9568,108.204,153702.0
2021-02-12 09:30:00,109.12,109.98,108.87,109.88,20967.0,107.8974,108.7478,107.6502,108.6489,20967.0
2021-02-12 09:35:00,109.97,110.08,109.69,109.94,8035.0,108.7379,108.8467,108.461,108.7082,8035.0
2021-02-12 09:40:00,109.99,109.99,109.32,109.37,5276.0,108.7577,108.7577,108.0952,108.1446,5276.0
2021-02-12 09:45:00,109.33,109.69,109.33,109.67,6107.0,108.1051,108.461,108.1051,108.4413,6107.0
2021-02-12 09:50:00,109.67,109.76,109.17,109.25,9795.0,108.4413,108.5303,107.9469,108.026,9795.0
2021-02-12 09:55:00,109.29,109.57,109.21,109.5,7540.0,108.0655,108.3424,107.9864,108.2732,7540.0
2021-02-12 10:00:00,109.53,109.72,109.33,109.68,7830.0,108.3028,108.4907,108.1051,108.4512,7830.0
2021-02-12 10:05:00,109.68,110.04,109.67,110.04,11213.0,108.4512,108.8071,108.4413,108.8071,11213.0
2021-02-12 10:10:00,110.03,110.29,109.97,110.23,13238.0,108.7972,109.0543,108.7379,108.995,13238.0
2021-02-12 10:15:00,110.17,110.23,110.06,110.16,5871.0,108.9357,108.995,108.8269,108.9258,5871.0
2021-02-12 10:20:00,110.16,110.5,110.11,110.42,6914.0,108.9258,109.262,108.8763,109.1829,6914.0
2021-02-12 10:25:00,110.41,110.68,110.39,110.68,7073.0,109.173,109.44,109.1532,109.44,7073.0
2021-02-12 10:30:00,110.69,111.25,110.69,111.25,70126.0,109.4498,110.0036,109.4498,110.0036,70126.0
2021-02-12 10:35:00,111.2,111.34,111.12,111.33,23625.0,109.9541,110.0926,109.875,110.0827,23625.0
2021-02-12 10:40:00,111.39,111.62,111.32,111.62,35489.0,110.142,110.3694,110.0728,110.3694,35489.0
2021-02-12 10:45:00,111.67,111.69,111.49,111.54,47914.0,110.4189,110.4386,110.2409,110.2903,47914.0
2021-02-12 10:50:00,111.55,111.88,111.52,111.84,27321.0,110.3002,110.6265,110.2705,110.587,27321.0
2021-02-12 10:55:00,111.86,112.27,111.81,112.18,37468.0,110.6067,111.0121,110.5573,110.9231,37468.0
2021-02-12 11:00:00,112.16,112.21,111.96,112.14,31707.0,110.9034,110.9528,110.7056,110.8836,31707.0
2021-02-12 11:05:00,112.08,112.24,112.0,112.23,21704.0,110.8243,110.9825,110.7452,110.9726,21704.0
2021-02-12 11:10:00,112.25,112.32,112.0,112.08,15949.0,110.9924,111.0616,110.7452,110.8243,15949.0
2021-02-12 11:15:00,112.09,112.28,112.09,112.19,20414.0,110.8342,111.022,110.8342,110.933,20414.0
2021-02-12 11:20:00,112.19,112.35,112.12,112.19,19088.0,110.933,111.0912,110.8638,110.933,19088.0
2021-02-12 11:25:00,112.19,112.22,111.79,111.79,23236.0,110.933,110.9627,110.5375,110.5375,23236.0
2021-02-12 11:30:00,111.75,112.11,111.75,112.11,13722.0,110.498,110.8539,110.498,110.8539,13722.0
2021-02-12 11:35:00,112.07,112.12,111.64,111.65,7318.0,110.8144,110.8638,110.3892,110.3991,7318.0
2021-02-12 11:40:00,111.65,111.65,111.43,111.61,11595.0,110.3991,110.3991,110.1815,110.3595,11595.0
2021-02-12 11:45:00,111.61,111.86,111.61,111.69,10066.0,110.3595,110.6067,110.3595,110.4386,10066.0
2021-02-12 11:50:00,111.67,111.72,111.49,111.49,7180.0,110.4189,110.4683,110.2409,110.2409,7180.0
2021-02-12 11:55:00,111.5,111.6,111.43,111.5,5864.0,110.2508,110.3496,110.1815,110.2508,5864.0
2021-02-12 12:00:00,111.45,111.62,111.45,111.55,9193.0,110.2013,110.3694,110.2013,110.3002,9193.0
2021-02-12 12:05:00,111.56,111.56,111.29,111.41,14439.0,110.3101,110.3101,110.0431,110.1618,14439.0
2021-02-12 12:10:00,111.43,111.47,111.35,111.41,15757.0,110.1815,110.2211,110.1024,110.1618,15757.0
2021-02-12 12:15:00,111.43,111.5,111.29,111.29,23219.0,110.1815,110.2508,110.0431,110.0431,23219.0
2021-02-12 12:20:00,111.31,111.33,110.99,111.09,7242.0,110.0629,110.0827,109.7465,109.8454,7242.0
2021-02-12 12:25:00,111.11,111.22,111.1,111.19,5411.0,109.8651,109.9739,109.8552,109.9442,5411.0
2021-02-12 12:30:00,111.23,111.24,111.14,111.16,5527.0,109.9838,109.9937,109.8948,109.9146,5527.0
2021-02-12 12:35:00,111.14,111.26,111.05,111.26,8850.0,109.8948,110.0135,109.8058,110.0135,8850.0
2021-02-12 12:40:00,111.23,111.23,111.1,111.2,5449.0,109.9838,109.9838,109.8552,109.9541,5449.0
2021-02-12 12:45:00,111.21,111.33,111.17,111.33,7688.0,109.964,110.0827,109.9245,110.0827,7688.0
2021-02-12 12:50:00,111.32,111.39,111.25,111.26,6311.0,110.0728,110.142,110.0036,110.0135,6311.0
2021-02-12 12:55:00,111.31,111.32,111.12,111.21,11036.0,110.0629,110.0728,109.875,109.964,11036.0
2021-02-12 13:00:00,111.22,111.29,111.16,111.17,3849.0,109.9739,110.0431,109.9146,109.9245,3849.0
2021-02-12 13:05:00,111.2,111.25,111.14,111.22,6945.0,109.9541,110.0036,109.8948,109.9739,6945.0
2021-02-12 13:10:00,111.26,111.3,111.18,111.21,4812.0,110.0135,110.053,109.9343,109.964,4812.0
2021-02-12 13:15:00,111.22,111.39,111.22,111.26,8157.0,109.9739,110.142,109.9739,110.0135,8157.0
2021-02-12 13:20:00,111.23,111.43,111.18,111.43,7137.0,109.9838,110.1815,109.9343,110.1815,7137.0
2021-02-12 13:25:00,111.42,111.49,111.38,111.42,8071.0,110.1717,110.2409,110.1321,110.1717,8071.0
2021-02-12 13:30:00,111.4,111.51,111.34,111.42,7754.0,110.1519,110.2607,110.0926,110.1717,7754.0
2021-02-12 13:35:00,111.44,111.49,111.35,111.4,106249.0,110.1914,110.2409,110.1024,110.1519,106249.0
2021-02-12 13:40:00,111.4,111.4,111.3,111.31,45090.0,110.1519,110.1519,110.053,110.0629,45090.0
2021-02-12 13:45:00,111.33,111.43,111.26,111.37,5967.0,110.0827,110.1815,110.0135,110.1222,5967.0
2021-02-12 13:50:00,111.39,111.39,111.09,111.09,4495.0,110.142,110.142,109.8454,109.8454,4495.0
2021-02-12 13:55:00,111.13,111.23,111.07,111.17,10817.0,109.8849,109.9838,109.8256,109.9245,10817.0
2021-02-12 14:00:00,111.17,111.17,111.04,111.09,4362.0,109.9245,109.9245,109.7959,109.8454,4362.0
2021-02-12 14:05:00,111.16,111.16,111.06,111.13,11314.0,109.9146,109.9146,109.8157,109.8849,11314.0
2021-02-12 14:10:00,111.13,111.2,111.09,111.15,7707.0,109.8849,109.9541,109.8454,109.9047,7707.0
2021-02-12 14:15:00,111.14,111.2,111.05,111.15,9416.0,109.8948,109.9541,109.8058,109.9047,9416.0
2021-02-12 14:20:00,111.16,111.36,111.15,111.24,12509.0,109.9146,110.1123,109.9047,109.9937,12509.0
2021-02-12 14:25:00,111.24,111.29,111.16,111.27,7245.0,109.9937,110.0431,109.9146,110.0233,7245.0
2021-02-12 14:30:00,111.28,111.32,111.16,111.21,6868.0,110.0332,110.0728,109.9146,109.964,6868.0
2021-02-12 14:35:00,111.26,111.29,111.19,111.28,7242.0,110.0135,110.0431,109.9442,110.0332,7242.0
2021-02-12 14:40:00,111.29,111.41,111.14,111.4,24036.0,110.0431,110.1618,109.8948,110.1519,24036.0
2021-02-12 14:45:00,111.4,111.65,111.38,111.6,71036.0,110.1519,110.3991,110.1321,110.3496,71036.0
2021-02-12 14:50:00,111.59,111.68,111.45,111.65,24013.0,110.3398,110.4287,110.2013,110.3991,24013.0
2021-02-12 14:55:00,111.64,111.81,111.59,111.77,15336.0,110.3892,110.5573,110.3398,110.5177,15336.0
2021-02-12 15:00:00,111.79,111.92,111.79,111.9,31849.0,110.5375,110.6661,110.5375,110.6463,31849.0
2021-02-12 15:05:00,111.9,112.06,111.84,112.05,47966.0,110.6463,110.8045,110.587,110.7946,47966.0
2021-02-12 15:10:00,112.09,112.24,112.05,112.11,36728.0,110.8342,110.9825,110.7946,110.8539,36728.0
2021-02-12 15:15:00,112.1,112.12,111.94,111.98,11589.0,110.844,110.8638,110.6858,110.7254,11589.0
2021-02-12 15:20:00,112.01,112.07,111.94,112.0,14885.0,110.7551,110.8144,110.6858,110.7452,14885.0
2021-02-12 15:25:00,112.0,112.0,111.82,111.94,15537.0,110.7452,110.7452,110.5672,110.6858,15537.0
2021-02-12 15:30:00,111.92,112.19,111.92,112.19,18553.0,110.6661,110.933,110.6661,110.933,18553.0
2021-02-12 15:35:00,112.15,112.35,112.14,112.31,26866.0,110.8935,111.0912,110.8836,111.0517,26866.0
2021-02-12 15:40:00,112.34,112.4,112.12,112.15,31815.0,111.0814,111.1407,110.8638,110.8935,31815.0
2021-02-12 15:45:00,112.15,112.22,112.11,112.19,26803.0,110.8935,110.9627,110.8539,110.933,26803.0
2021-02-12 15:50:00,112.21,112.41,112.18,112.31,40480.0,110.9528,111.1506,110.9231,111.0517,40480.0
2021-02-12 15:55:00,112.32,112.35,112.12,112.24,111968.0,111.0616,111.0912,110.8638,110.9825,111968.0
2021-02-16 09:30:00,112.83,113.1,112.3,112.51,40012.0,111.5659,111.8328,111.0418,111.2494,40012.0
2021-02-16 09:35:00,112.52,112.71,112.0,112.46,19308.0,111.2593,111.4472,110.7452,111.2,19308.0
2021-02-16 09:40:00,112.61,112.94,112.51,112.79,22453.0,111.3483,111.6746,111.2494,111.5263,22453.0
2021-02-16 09:45:00,112.82,113.01,112.51,112.95,17215.0,111.556,111.7438,111.2494,111.6845,17215.0
2021-02-16 09:50:00,112.99,113.05,112.57,113.05,17175.0,111.7241,111.7834,111.3088,111.7834,17175.0
2021-02-16 09:55:00,112.96,113.43,112.89,113.37,32920.0,111.6944,112.1591,111.6252,112.0998,32920.0
2021-02-16 10:00:00,113.4,113.57,113.18,113.25,27961.0,112.1295,112.2976,111.9119,111.9812,27961.0
2021-02-16 10:05:00,113.2,113.44,113.18,113.39,26494.0,111.9317,112.169,111.9119,112.1196,26494.0
2021-02-16 10:10:00,113.46,113.53,113.07,113.07,49422.0,112.1888,112.258,111.8032,111.8032,49422.0
2021-02-16 10:15:00,113.09,113.2,112.99,113.14,39533.0,111.823,111.9317,111.7241,111.8724,39533.0
2021-02-16 10:20:00,113.15,113.38,113.1,113.38,133058.0,111.8823,112.1097,111.8328,112.1097,133058.0
2021-02-16 10:25:00,113.38,113.47,113.22,113.47,26390.0,112.1097,112.1987,111.9515,112.1987,26390.0
2021-02-16 10:30:00,113.54,113.77,113.5,113.72,31056.0,112.2679,112.4953,112.2284,112.4459,31056.0
2021-02-16 10:35:00,113.71,113.81,113.58,113.66,21830.0,112.436,112.5349,112.3075,112.3866,21830.0
2021-02-16 10:40:00,113.66,113.74,113.42,113.57,17026.0,112.3866,112.4657,112.1493,112.2976,17026.0
2021-02-16 10:45:00,113.53,113.57,112.97,112.98,19037.0,112.258,112.2976,111.7043,111.7142,19037.0
2021-02-16 10:50:00,113.01,113.24,112.94,113.12,22249.0,111.7438,111.9713,111.6746,111.8526,22249.0
2021-02-16 10:55:00,113.12,113.22,112.96,113.16,16675.0,111.8526,111.9515,111.6944,111.8922,16675.0
2021-02-16 11:00:00,113.18,113.34,113.1,113.25,20221.0,111.9119,112.0701,111.8328,111.9812,20221.0
2021-02-16 11:05:00,113.27,113.33,113.1,113.18,66153.0,112.0009,112.0603,111.8328,111.9119,66153.0
2021-02-16 11:10:00,113.2,113.3,112.94,113.05,43923.0,111.9317,112.0306,111.6746,111.7834,43923.0
2021-02-16 11:15:00,113.09,113.29,113.03,113.23,18423.0,111.823,112.0207,111.7636,111.9614,18423.0
2021-02-16 11:20:00,113.19,113.28,113.12,113.25,23180.0,111.9218,112.0108,111.8526,111.9812,23180.0
2021-02-16 11:25:00,113.25,113.74,113.21,113.58,28195.0,111.9812,112.4657,111.9416,112.3075,28195.0
2021-02-16 11:30:00,113.59,113.67,113.29,113.54,17426.0,112.3173,112.3965,112.0207,112.2679,17426.0
2021-02-16 11:35:00,113.55,113.55,113.27,113.27,26481.0,112.2778,112.2778,112.0009,112.0009,26481.0
2021-02-16 11:40:00,113.32,113.52,113.26,113.41,16004.0,112.0504,112.2481,111.991,112.1394,16004.0
2021-02-16 11:45:00,113.46,113.57,113.39,113.4,11995.0,112.1888,112.2976,112.1196,112.1295,11995.0
2021-02-16 11:50:00,113.37,113.41,113.26,113.35,19201.0,112.0998,112.1394,111.991,112.08,19201.0
2021-02-16 11:55:00,113.33,113.36,113.1,113.15,13855.0,112.0603,112.0899,111.8328,111.8823,13855.0
2021-02-16 12:00:00,113.19,113.57,113.19,113.41,23294.0,111.9218,112.2976,111.9218,112.1394,23294.0
2021-02-16 12:05:00,113.4,113.41,113.23,113.25,18321.0,112.1295,112.1394,111.9614,111.9812,18321.0
2021-02-16 12:10:00,113.26,113.42,113.11,113.35,16175.0,111.991,112.1493,111.8427,112.08,16175.0
2021-02-16 12:15:00,113.34,113.46,113.31,113.41,11846.0,112.0701,112.1888,112.0405,112.1394,11846.0
2021-02-16 12:20:00,113.4,113.62,113.39,113.49,12181.0,112.1295,112.347,112.1196,112.2185,12181.0
2021-02-16 12:25:00,113.48,113.6,113.47,113.56,7306.0,112.2086,112.3272,112.1987,112.2877,7306.0
2021-02-16 12:30:00,113.58,113.72,113.55,113.64,22030.0,112.3075,112.4459,112.2778,112.3668,22030.0
2021-02-16 12:35:00,113.67,113.8,113.59,113.59,11571.0,112.3965,112.525,112.3173,112.3173,11571.0
2021-02-16 12:40:00,113.62,113.86,113.52,113.71,10827.0,112.347,112.5843,112.2481,112.436,10827.0
2021-02-16 12:45:00,113.69,113.86,113.66,113.77,10320.0,112.4162,112.5843,112.3866,112.4953,10320.0
2021-02-16 12:50:00,113.78,113.9,113.7,113.7,13684.0,112.5052,112.6239,112.4261,112.4261,13684.0
2021-02-16 12:55:00,113.73,113.73,113.53,113.57,10201.0,112.4558,112.4558,112.258,112.2976,10201.0
2021-02-16 13:00:00,113.58,113.58,113.25,113.41,17727.0,112.3075,112.3075,111.9812,112.1394,17727.0
2021-02-16 13:05:00,113.37,113.52,113.32,113.45,11336.0,112.0998,112.2481,112.0504,112.1789,11336.0
2021-02-16 13:10:00,113.45,113.49,113.32,113.4,14799.0,112.1789,112.2185,112.0504,112.1295,14799.0
2021-02-16 13:15:00,113.44,113.45,113.07,113.08,19074.0,112.169,112.1789,111.8032,111.8131,19074.0
2021-02-16 13:20:00,113.08,113.16,112.94,113.08,12111.0,111.8131,111.8922,111.6746,111.8131,12111.0
2021-02-16 13:25:00,113.09,113.09,112.9,112.99,29299.0,111.823,111.823,111.6351,111.7241,29299.0
2021-02-16 13:30:00,112.99,113.05,112.9,113.0,18587.0,111.7241,111.7834,111.6351,111.734,18587.0
2021-02-16 13:35:00,113.01,113.07,112.71,112.92,49732.0,111.7438,111.8032,111.4472,111.6549,49732.0
2021-02-16 13:40:00,112.94,113.15,112.89,113.11,12775.0,111.6746,111.8823,111.6252,111.8427,12775.0
2021-02-16 13:45:00,113.12,113.19,112.95,113.07,11975.0,111.8526,111.9218,111.6845,111.8032,11975.0
2021-02-16 13:50:00,113.09,113.14,112.97,113.09,13544.0,111.823,111.8724,111.7043,111.823,13544.0
2021-02-16 13:55:00,113.14,113.25,113.01,113.14,11778.0,111.8724,111.9812,111.7438,111.8724,11778.0
2021-02-16 14:00:00,113.11,113.25,113.1,113.18,11826.0,111.8427,111.9812,111.8328,111.9119,11826.0
2021-02-16 14:05:00,113.18,113.3,113.17,113.27,10749.0,111.9119,112.0306,111.9021,112.0009,10749.0
2021-02-16 14:10:00,113.29,113.41,113.25,113.41,25515.0,112.0207,112.1394,111.9812,112.1394,25515.0
2021-02-16 14:15:00,113.4,113.51,113.37,113.4,16698.0,112.1295,112.2382,112.0998,112.1295,16698.0
2021-02-16 14:20:00,113.42,113.46,113.29,113.3,13725.0,112.1493,112.1888,112.0207,112.0306,13725.0
2021-02-16 14:25:00,113.28,113.39,113.25,113.36,11920.0,112.0108,112.1196,111.9812,112.0899,11920.0
2021-02-16 14:30:00,113.37,113.5,113.32,113.5,15298.0,112.0998,112.2284,112.0504,112.2284,15298.0
2021-02-16 14:35:00,113.47,113.5,113.35,113.41,12658.0,112.1987,112.2284,112.08,112.1394,12658.0
2021-02-16 14:40:00,113.4,113.47,113.29,113.33,12228.0,112.1295,112.1987,112.0207,112.0603,12228.0
2021-02-16 14:45:00,113.3,113.32,113.07,113.18,11908.0,112.0306,112.0504,111.8032,111.9119,11908.0
2021-02-16 14:50:00,113.18,113.3,113.17,113.18,11945.0,111.9119,112.0306,111.9021,111.9119,11945.0
2021-02-16 14:55:00,113.2,113.25,113.11,113.24,12985.0,111.9317,111.9812,111.8427,111.9713,12985.0
2021-02-16 15:00:00,113.25,113.38,113.19,113.36,10261.0,111.9812,112.1097,111.9218,112.0899,10261.0
2021-02-16 15:05:00,113.34,113.4,113.31,113.32,11821.0,112.0701,112.1295,112.0405,112.0504,11821.0
2021-02-16 15:10:00,113.33,113.33,113.18,113.23,12670.0,112.0603,112.0603,111.9119,111.9614,12670.0
2021-02-16 15:15:00,113.23,113.35,113.19,113.21,22147.0,111.9614,112.08,111.9218,111.9416,22147.0
2021-02-16 15:20:00,113.21,113.25,113.04,113.19,13551.0,111.9416,111.9812,111.7735,111.9218,13551.0
2021-02-16 15:25:00,113.17,113.26,113.08,113.2,32110.0,111.9021,111.991,111.8131,111.9317,32110.0
2021-02-16 15:30:00,113.19,113.47,113.18,113.23,39223.0,111.9218,112.1987,111.9119,111.9614,39223.0
2021-02-16 15:35:00,113.27,113.33,113.09,113.18,58532.0,112.0009,112.0603,111.823,111.9119,58532.0
2021-02-16 15:40:00,113.21,113.68,113.17,113.67,38133.0,111.9416,112.4063,111.9021,112.3965,38133.0
2021-02-16 15:45:00,113.61,113.74,113.51,113.65,58289.0,112.3371,112.4657,112.2382,112.3767,58289.0
2021-02-16 15:50:00,113.65,113.86,113.45,113.85,92743.0,112.3767,112.5843,112.1789,112.5744,92743.0
2021-02-16 15:55:00,113.8,114.02,113.58,113.58,168631.0,112.525,112.7425,112.3075,112.3075,168631.0
2021-02-17 09:30:00,110.83,112.42,110.0,111.33,54918.0,109.5883,111.1605,108.7676,110.0827,54918.0
2021-02-17 09:35:00,110.74,110.78,109.8,110.37,50239.0,109.4993,109.5388,108.5698,109.1334,50239.0
2021-02-17 09:40:00,110.41,111.0,110.29,110.3,48682.0,109.173,109.7564,109.0543,109.0642,48682.0
2021-02-17 09:45:00,110.3,110.3,108.81,109.28,57344.0,109.0642,109.0642,107.5909,108.0556,57344.0
2021-02-17 09:50:00,109.26,110.71,109.02,110.18,60776.0,108.0359,109.4696,107.7986,108.9456,60776.0
2021-02-17 09:55:00,110.11,111.18,109.9,110.98,50187.0,108.8763,109.9343,108.6687,109.7366,50187.0
2021-02-17 10:00:00,110.87,111.15,110.29,110.77,25561.0,109.6278,109.9047,109.0543,109.5289,25561.0
2021-02-17 10:05:00,110.77,111.88,110.43,111.64,29205.0,109.5289,110.6265,109.1928,110.3892,29205.0
2021-02-17 10:10:00,111.84,112.22,111.51,112.19,38827.0,110.587,110.9627,110.2607,110.933,38827.0
2021-02-17 10:15:00,112.06,112.82,112.03,112.49,55433.0,110.8045,111.556,110.7748,111.2297,55433.0
2021-02-17 10:20:00,112.54,112.87,112.01,112.45,53769.0,111.2791,111.6054,110.7551,111.1901,53769.0
2021-02-17 10:25:00,112.43,112.69,112.29,112.5,15668.0,111.1703,111.4274,111.0319,111.2396,15668.0
2021-02-17 10:30:00,112.5,113.19,112.33,113.08,33102.0,111.2396,111.9218,111.0715,111.8131,33102.0
2021-02-17 10:35:00,113.02,114.23,112.8,113.9,54633.0,111.7537,112.9502,111.5362,112.6239,54633.0
2021-02-17 10:40:00,113.9,114.35,113.5,114.1,43547.0,112.6239,113.0688,112.2284,112.8216,43547.0
2021-02-17 10:45:00,114.07,114.18,113.63,113.85,21917.0,112.792,112.9007,112.3569,112.5744,21917.0
2021-02-17 10:50:00,113.93,113.97,113.33,113.78,15586.0,112.6535,112.6931,112.0603,112.5052,15586.0
2021-02-17 10:55:00,113.75,114.35,113.72,114.34,20586.0,112.4756,113.0688,112.4459,113.0589,20586.0
2021-02-17 11:00:00,114.37,114.59,113.8,113.98,46089.0,113.0886,113.3061,112.525,112.703,46089.0
2021-02-17 11:05:00,114.02,114.18,113.6,113.9,30525.0,112.7425,112.9007,112.3272,112.6239,30525.0
2021-02-17 11:10:00,113.83,113.9,113.25,113.26,20111.0,112.5547,112.6239,111.9812,111.991,20111.0
2021-02-17 11:15:00,113.31,113.53,113.18,113.45,7647.0,112.0405,112.258,111.9119,112.1789,7647.0
2021-02-17 11:20:00,113.41,113.65,113.21,113.63,13606.0,112.1394,112.3767,111.9416,112.3569,13606.0
2021-02-17 11:25:00,113.64,113.64,113.22,113.54,20007.0,112.3668,112.3668,111.9515,112.2679,20007.0
2021-02-17 11:30:00,113.47,113.5,112.74,113.19,19214.0,112.1987,112.2284,111.4769,111.9218,19214.0
2021-02-17 11:35:00,113.19,113.52,112.82,113.52,18402.0,111.9218,112.2481,111.556,112.2481,18402.0
2021-02-17 11:40:00,113.52,113.6,112.97,113.59,26314.0,112.2481,112.3272,111.7043,112.3173,26314.0
2021-02-17 11:45:00,113.55,114.0,113.48,113.82,39159.0,112.2778,112.7228,112.2086,112.5448,39159.0
2021-02-17 11:50:00,113.85,113.99,113.75,113.78,14861.0,112.5744,112.7129,112.4756,112.5052,14861.0
2021-02-17 11:55:00,113.76,114.36,113.74,114.16,59428.0,112.4854,113.0787,112.4657,112.881,59428.0
2021-02-17 12:00:00,114.18,114.5,114.0,114.42,26505.0,112.9007,113.2172,112.7228,113.138,26505.0
2021-02-17 12:05:00,114.44,114.46,114.14,114.39,17403.0,113.1578,113.1776,112.8612,113.1084,17403.0
2021-02-17 12:10:00,114.36,114.89,114.36,114.82,28768.0,113.0787,113.6028,113.0787,113.5336,28768.0
2021-02-17 12:15:00,114.89,114.94,114.5,114.93,39355.0,113.6028,113.6522,113.2172,113.6423,39355.0
2021-02-17 12:20:00,114.95,115.0,114.63,114.68,22292.0,113.6621,113.7116,113.3457,113.3951,22292.0
2021-02-17 12:25:00,114.68,115.33,114.64,114.92,44887.0,113.3951,114.0379,113.3556,113.6324,44887.0
2021-02-17 12:30:00,114.92,115.01,114.43,114.99,49922.0,113.6324,113.7214,113.1479,113.7017,49922.0
2021-02-17 12:35:00,115.0,115.02,114.59,114.69,26586.0,113.7116,113.7313,113.3061,113.405,26586.0
2021-02-17 12:40:00,114.66,114.8,114.12,114.19,19761.0,113.3754,113.5138,112.8414,112.9106,19761.0
2021-02-17 12:45:00,114.19,114.27,113.78,113.79,20433.0,112.9106,112.9897,112.5052,112.5151,20433.0
2021-02-17 12:50:00,113.84,114.1,113.52,113.52,57137.0,112.5645,112.8216,112.2481,112.2481,57137.0
2021-02-17 12:55:00,113.52,113.78,113.46,113.46,119506.0,112.2481,112.5052,112.1888,112.1888,119506.0
2021-02-17 13:00:00,113.54,113.7,113.16,113.63,202339.0,112.2679,112.4261,111.8922,112.3569,202339.0
2021-02-17 13:05:00,113.63,114.09,113.57,113.95,54376.0,112.3569,112.8117,112.2976,112.6733,54376.0
2021-02-17 13:10:00,113.9,114.45,113.72,113.99,28163.0,112.6239,113.1677,112.4459,112.7129,28163.0
2021-02-17 13:15:00,113.99,114.15,113.73,113.73,15116.0,112.7129,112.8711,112.4558,112.4558,15116.0
2021-02-17 13:20:00,113.75,113.99,113.66,113.87,43618.0,112.4756,112.7129,112.3866,112.5942,43618.0
2021-02-17 13:25:00,113.87,114.05,113.7,113.91,75581.0,112.5942,112.7722,112.4261,112.6338,75581.0
2021-02-17 13:30:00,113.91,113.99,113.46,113.46,32975.0,112.6338,112.7129,112.1888,112.1888,32975.0
2021-02-17 13:35:00,113.47,113.78,113.45,113.7,12258.0,112.1987,112.5052,112.1789,112.4261,12258.0
2021-02-17 13:40:00,113.7,113.71,113.45,113.48,7773.0,112.4261,112.436,112.1789,112.2086,7773.0
2021-02-17 13:45:00,113.53,113.54,113.16,113.19,7291.0,112.258,112.2679,111.8922,111.9218,7291.0
2021-02-17 13:50:00,113.21,114.0,113.21,114.0,48430.0,111.9416,112.7228,111.9416,112.7228,48430.0
2021-02-17 13:55:00,114.0,114.17,113.79,113.96,81438.0,112.7228,112.8909,112.5151,112.6832,81438.0
2021-02-17 14:00:00,113.95,114.08,113.9,113.99,19325.0,112.6733,112.8019,112.6239,112.7129,19325.0
2021-02-17 14:05:00,114.07,114.12,113.93,114.02,14690.0,112.792,112.8414,112.6535,112.7425,14690.0
2021-02-17 14:10:00,114.02,114.12,113.64,113.64,8971.0,112.7425,112.8414,112.3668,112.3668,8971.0
2021-02-17 14:15:00,113.62,113.78,113.23,113.23,18321.0,112.347,112.5052,111.9614,111.9614,18321.0
2021-02-17 14:20:00,113.23,113.23,112.72,112.79,18976.0,111.9614,111.9614,111.4571,111.5263,18976.0
2021-02-17 14:25:00,112.73,113.04,112.73,112.92,4608.0,111.467,111.7735,111.467,111.6549,4608.0
2021-02-17 14:30:00,112.87,112.94,112.74,112.75,7951.0,111.6054,111.6746,111.4769,111.4868,7951.0
2021-02-17 14:35:00,112.77,112.87,112.6,112.72,11392.0,111.5065,111.6054,111.3384,111.4571,11392.0
2021-02-17 14:40:00,112.68,112.68,112.29,112.3,12578.0,111.4175,111.4175,111.0319,111.0418,12578.0
2021-02-17 14:45:00,112.3,112.52,112.28,112.49,11209.0,111.0418,111.2593,111.022,111.2297,11209.0
2021-02-17 14:50:00,112.49,112.49,112.12,112.18,15598.0,111.2297,111.2297,110.8638,110.9231,15598.0
2021-02-17 14:55:00,112.17,112.24,112.1,112.15,10831.0,110.9133,110.9825,110.844,110.8935,10831.0
2021-02-17 15:00:00,112.11,112.13,111.83,112.01,21661.0,110.8539,110.8737,110.5771,110.7551,21661.0
2021-02-17 15:05:00,111.98,112.46,111.95,112.38,9042.0,110.7254,111.2,110.6957,111.1209,9042.0
2021-02-17 15:10:00,112.42,112.46,112.31,112.36,12742.0,111.1605,111.2,111.0517,111.1011,12742.0
2021-02-17 15:15:00,112.36,112.36,112.25,112.28,12960.0,111.1011,111.1011,110.9924,111.022,12960.0
2021-02-17 15:20:00,112.25,112.33,112.24,112.3,10771.0,110.9924,111.0715,110.9825,111.0418,10771.0
2021-02-17 15:25:00,112.32,112.35,112.12,112.33,9484.0,111.0616,111.0912,110.8638,111.0715,9484.0
2021-02-17 15:30:00,112.32,112.32,112.05,112.06,18567.0,111.0616,111.0616,110.7946,110.8045,18567.0
2021-02-17 15:35:00,112.06,112.09,111.49,111.77,37335.0,110.8045,110.8342,110.2409,110.5177,37335.0
2021-02-17 15:40:00,111.74,111.85,111.54,111.63,25753.0,110.4881,110.5968,110.2903,110.3793,25753.0
2021-02-17 15:45:00,111.62,111.89,111.36,111.88,44512.0,110.3694,110.6364,110.1123,110.6265,44512.0
2021-02-17 15:50:00,111.89,111.96,111.74,111.75,64343.0,110.6364,110.7056,110.4881,110.498,64343.0
2021-02-17 15:55:00,111.75,111.92,111.39,111.49,173168.0,110.498,110.6661,110.142,110.2409,173168.0
2021-02-18 09:30:00,108.97,110.4,108.5,110.05,111813.0,107.7491,109.1631,107.2844,108.817,111813.0
2021-02-18 09:35:00,109.87,111.17,109.77,110.68,46938.0,108.639,109.9245,108.5401,109.44,46938.0
2021-02-18 09:40:00,110.71,111.18,110.5,110.98,53325.0,109.4696,109.9343,109.262,109.7366,53325.0
2021-02-18 09:45:00,110.89,111.85,110.89,111.63,28576.0,109.6476,110.5968,109.6476,110.3793,28576.0
2021-02-18 09:50:00,111.67,112.3,111.67,112.24,32427.0,110.4189,111.0418,110.4189,110.9825,32427.0
2021-02-18 09:55:00,112.17,112.34,111.88,112.18,31030.0,110.9133,111.0814,110.6265,110.9231,31030.0
2021-02-18 10:00:00,112.09,112.72,112.0,112.68,24715.0,110.8342,111.4571,110.7452,111.4175,24715.0
2021-02-18 10:05:00,112.58,112.82,112.11,112.82,36178.0,111.3187,111.556,110.8539,111.556,36178.0
2021-02-18 10:10:00,112.88,113.4,112.87,113.4,18548.0,111.6153,112.1295,111.6054,112.1295,18548.0
2021-02-18 10:15:00,113.4,113.44,113.05,113.22,24124.0,112.1295,112.169,111.7834,111.9515,24124.0
2021-02-18 10:20:00,113.24,113.35,112.77,112.87,21828.0,111.9713,112.08,111.5065,111.6054,21828.0
2021-02-18 10:25:00,112.88,112.98,112.42,112.91,83853.0,111.6153,111.7142,111.1605,111.645,83853.0
2021-02-18 10:30:00,112.91,113.32,112.78,113.32,30402.0,111.645,112.0504,111.5164,112.0504,30402.0
2021-02-18 10:35:00,113.32,113.73,113.25,113.33,20997.0,112.0504,112.4558,111.9812,112.0603,20997.0
2021-02-18 10:40:00,113.25,113.92,113.21,113.62,17080.0,111.9812,112.6437,111.9416,112.347,17080.0
2021-02-18 10:45:00,113.56,114.0,113.53,113.91,23586.0,112.2877,112.7228,112.258,112.6338,23586.0
2021-02-18 10:50:00,113.91,114.4,113.71,114.16,22936.0,112.6338,113.1183,112.436,112.881,22936.0
2021-02-18 10:55:00,114.15,114.37,113.97,114.1,174631.0,112.8711,113.0886,112.6931,112.8216,174631.0
2021-02-18 11:00:00,114.11,115.06,114.02,114.86,58806.0,112.8315,113.7709,112.7425,113.5731,58806.0
2021-02-18 11:05:00,114.86,115.21,114.78,115.1,26217.0,113.5731,113.9192,113.494,113.8104,26217.0
2021-02-18 11:10:00,115.15,115.21,114.78,114.96,31224.0,113.8599,113.9192,113.494,113.672,31224.0
2021-02-18 11:15:00,114.93,115.18,114.65,114.89,22191.0,113.6423,113.8895,113.3655,113.6028,22191.0
2021-02-18 11:20:00,114.89,115.06,114.75,114.76,13055.0,113.6028,113.7709,113.4644,113.4742,13055.0
2021-02-18 11:25:00,114.81,114.88,114.6,114.71,10013.0,113.5237,113.5929,113.316,113.4248,10013.0
2021-02-18 11:30:00,114.68,114.85,114.61,114.62,8292.0,113.3951,113.5632,113.3259,113.3358,8292.0
2021-02-18 11:35:00,114.6,114.87,114.58,114.59,10130.0,113.316,113.583,113.2963,113.3061,10130.0
2021-02-18 11:40:00,114.64,114.8,114.58,114.65,8253.0,113.3556,113.5138,113.2963,113.3655,8253.0
2021-02-18 11:45:00,114.63,114.69,114.55,114.55,4985.0,113.3457,113.405,113.2666,113.2666,4985.0
2021-02-18 11:50:00,114.58,114.71,114.49,114.64,14360.0,113.2963,113.4248,113.2073,113.3556,14360.0
2021-02-18 11:55:00,114.65,114.68,114.5,114.65,15216.0,113.3655,113.3951,113.2172,113.3655,15216.0
2021-02-18 12:00:00,114.65,114.67,114.55,114.62,9788.0,113.3655,113.3852,113.2666,113.3358,9788.0
2021-02-18 12:05:00,114.63,114.84,114.55,114.75,10724.0,113.3457,113.5533,113.2666,113.4644,10724.0
2021-02-18 12:10:00,114.67,114.67,114.44,114.47,5904.0,113.3852,113.3852,113.1578,113.1875,5904.0
2021-02-18 12:15:00,114.47,114.59,114.43,114.47,7019.0,113.1875,113.3061,113.1479,113.1875,7019.0
2021-02-18 12:20:00,114.46,114.49,114.21,114.22,10155.0,113.1776,113.2073,112.9304,112.9403,10155.0
2021-02-18 12:25:00,114.3,114.35,114.1,114.18,10480.0,113.0194,113.0688,112.8216,112.9007,10480.0
2021-02-18 12:30:00,114.14,114.14,113.66,113.81,9539.0,112.8612,112.8612,112.3866,112.5349,9539.0
2021-02-18 12:35:00,113.85,114.12,113.84,113.91,5663.0,112.5744,112.8414,112.5645,112.6338,5663.0
2021-02-18 12:40:00,113.91,114.01,113.77,113.84,8255.0,112.6338,112.7326,112.4953,112.5645,8255.0
2021-02-18 12:45:00,113.78,113.96,113.71,113.92,175374.0,112.5052,112.6832,112.436,112.6437,175374.0
2021-02-18 12:50:00,113.91,113.91,113.66,113.66,8894.0,112.6338,112.6338,112.3866,112.3866,8894.0
2021-02-18 12:55:00,113.69,113.88,113.69,113.69,6227.0,112.4162,112.6041,112.4162,112.4162,6227.0
2021-02-18 13:00:00,113.7,114.25,113.69,114.24,25597.0,112.4261,112.97,112.4162,112.9601,25597.0
2021-02-18 13:05:00,114.25,114.35,114.15,114.26,15302.0,112.97,113.0688,112.8711,112.9798,15302.0
2021-02-18 13:10:00,114.26,114.3,114.18,114.26,2989.0,112.9798,113.0194,112.9007,112.9798,2989.0
2021-02-18 13:15:00,114.24,114.53,114.24,114.46,6434.0,112.9601,113.2468,112.9601,113.1776,6434.0
2021-02-18 13:20:00,114.46,114.79,114.43,114.74,8875.0,113.1776,113.5039,113.1479,113.4545,8875.0
2021-02-18 13:25:00,114.75,114.87,114.64,114.64,17221.0,113.4644,113.583,113.3556,113.3556,17221.0
2021-02-18 13:30:00,114.73,114.93,114.68,114.91,7074.0,113.4446,113.6423,113.3951,113.6226,7074.0
2021-02-18 13:35:00,114.92,115.0,114.67,114.68,11196.0,113.6324,113.7116,113.3852,113.3951,11196.0
2021-02-18 13:40:00,114.65,114.7,114.54,114.65,6375.0,113.3655,113.4149,113.2567,113.3655,6375.0
2021-02-18 13:45:00,114.69,114.87,114.66,114.8,9814.0,113.405,113.583,113.3754,113.5138,9814.0
2021-02-18 13:50:00,114.79,114.89,114.6,114.6,13285.0,113.5039,113.6028,113.316,113.316,13285.0
2021-02-18 13:55:00,114.63,114.76,114.51,114.51,8555.0,113.3457,113.4742,113.227,113.227,8555.0
2021-02-18 14:00:00,114.48,114.76,114.48,114.68,6861.0,113.1974,113.4742,113.1974,113.3951,6861.0
2021-02-18 14:05:00,114.66,114.79,114.62,114.62,11188.0,113.3754,113.5039,113.3358,113.3358,11188.0
2021-02-18 14:10:00,114.64,114.64,114.49,114.63,6461.0,113.3556,113.3556,113.2073,113.3457,6461.0
2021-02-18 14:15:00,114.67,114.78,114.54,114.68,6695.0,113.3852,113.494,113.2567,113.3951,6695.0
2021-02-18 14:20:00,114.71,114.9,114.59,114.84,6477.0,113.4248,113.6127,113.3061,113.5533,6477.0
2021-02-18 14:25:00,114.84,114.86,114.68,114.8,7641.0,113.5533,113.5731,113.3951,113.5138,7641.0
2021-02-18 14:30:00,114.76,114.81,114.61,114.7,29251.0,113.4742,113.5237,113.3259,113.4149,29251.0
2021-02-18 14:35:00,114.69,114.93,114.57,114.9,9374.0,113.405,113.6423,113.2864,113.6127,9374.0
2021-02-18 14:40:00,114.92,115.07,114.86,115.07,11832.0,113.6324,113.7808,113.5731,113.7808,11832.0
2021-02-18 14:45:00,115.02,115.08,114.79,114.85,15253.0,113.7313,113.7907,113.5039,113.5632,15253.0
2021-02-18 14:50:00,114.77,114.84,114.62,114.81,54201.0,113.4841,113.5533,113.3358,113.5237,54201.0
2021-02-18 14:55:00,114.81,114.91,114.74,114.89,16688.0,113.5237,113.6226,113.4545,113.6028,16688.0
2021-02-18 15:00:00,114.87,114.87,114.69,114.69,10826.0,113.583,113.583,113.405,113.405,10826.0
2021-02-18 15:05:00,114.74,114.79,114.66,114.66,9079.0,113.4545,113.5039,113.3754,113.3754,9079.0
2021-02-18 15:10:00,114.62,114.67,114.49,114.51,14866.0,113.3358,113.3852,113.2073,113.227,14866.0
2021-02-18 15:15:00,114.51,114.6,114.49,114.59,9219.0,113.227,113.316,113.2073,113.3061,9219.0
2021-02-18 15:20:00,114.57,114.65,114.39,114.39,12817.0,113.2864,113.3655,113.1084,113.1084,12817.0
2021-02-18 15:25:00,114.37,114.43,114.32,114.4,11328.0,113.0886,113.1479,113.0392,113.1183,11328.0
2021-02-18 15:30:00,114.39,114.55,114.31,114.53,19816.0,113.1084,113.2666,113.0293,113.2468,19816.0
2021-02-18 15:35:00,114.55,114.8,114.55,114.74,17641.0,113.2666,113.5138,113.2666,113.4545,17641.0
2021-02-18 15:40:00,114.73,114.79,114.5,114.52,21662.0,113.4446,113.5039,113.2172,113.2369,21662.0
2021-02-18 15:45:00,114.55,114.58,114.39,114.43,37898.0,113.2666,113.2963,113.1084,113.1479,37898.0
2021-02-18 15:50:00,114.4,114.47,114.26,114.38,49431.0,113.1183,113.1875,112.9798,113.0985,49431.0
2021-02-18 15:55:00,114.36,114.36,114.08,114.12,137411.0,113.0787,113.0787,112.8019,112.8414,137411.0
2021-02-19 09:30:00,114.96,115.8,114.51,115.23,77016.0,113.672,114.5026,113.227,113.939,77016.0
2021-02-19 09:35:00,115.42,115.42,114.79,114.93,25567.0,114.1268,114.1268,113.5039,113.6423,25567.0
2021-02-19 09:40:00,114.92,116.12,114.77,116.08,57744.0,113.6324,114.819,113.4841,114.7795,57744.0
2021-02-19 09:45:00,116.08,116.89,115.98,116.38,56689.0,114.7795,115.5804,114.6806,115.0761,56689.0
2021-02-19 09:50:00,116.41,116.7,116.14,116.52,15149.0,115.1058,115.3925,114.8388,115.2145,15149.0
2021-02-19 09:55:00,116.48,116.82,116.27,116.66,50982.0,115.175,115.5112,114.9673,115.353,50982.0
2021-02-19 10:00:00,116.62,117.12,116.62,116.94,87357.0,115.3134,115.8078,115.3134,115.6298,87357.0
2021-02-19 10:05:00,116.85,117.14,116.74,117.13,17169.0,115.5408,115.8276,115.4321,115.8177,17169.0
2021-02-19 10:10:00,117.12,117.34,117.06,117.17,18431.0,115.8078,116.0253,115.7485,115.8572,18431.0
2021-02-19 10:15:00,117.16,117.69,117.12,117.55,17563.0,115.8474,116.3714,115.8078,116.233,17563.0
2021-02-19 10:20:00,117.55,117.55,116.61,117.22,76384.0,116.233,116.233,115.3035,115.9067,76384.0
2021-02-19 10:25:00,117.12,117.4,116.91,117.0,25456.0,115.8078,116.0847,115.6002,115.6891,25456.0
2021-02-19 10:30:00,117.04,117.4,117.01,117.28,20099.0,115.7287,116.0847,115.699,115.966,20099.0
2021-02-19 10:35:00,117.19,117.28,116.99,117.05,18693.0,115.877,115.966,115.6793,115.7386,18693.0
2021-02-19 10:40:00,117.05,117.33,116.94,117.03,24124.0,115.7386,116.0154,115.6298,115.7188,24124.0
2021-02-19 10:45:00,117.03,117.2,116.95,117.16,40063.0,115.7188,115.8869,115.6397,115.8474,40063.0
2021-02-19 10:50:00,117.16,117.46,117.15,117.22,44320.0,115.8474,116.144,115.8375,115.9067,44320.0
2021-02-19 10:55:00,117.24,117.34,117.02,117.02,42607.0,115.9265,116.0253,115.7089,115.7089,42607.0
2021-02-19 11:00:00,117.0,117.38,116.98,117.38,34462.0,115.6891,116.0649,115.6694,116.0649,34462.0
2021-02-19 11:05:00,117.39,117.44,117.14,117.35,51261.0,116.0748,116.1242,115.8276,116.0352,51261.0
2021-02-19 11:10:00,117.31,117.79,117.1,117.59,53845.0,115.9957,116.4703,115.788,116.2725,53845.0
2021-02-19 11:15:00,117.59,117.68,117.42,117.47,35686.0,116.2725,116.3615,116.1044,116.1539,35686.0
2021-02-19 11:20:00,117.43,117.6,117.43,117.57,17796.0,116.1143,116.2824,116.1143,116.2528,17796.0
2021-02-19 11:25:00,117.56,117.63,117.46,117.57,13456.0,116.2429,116.3121,116.144,116.2528,13456.0
2021-02-19 11:30:00,117.57,117.65,117.17,117.24,37539.0,116.2528,116.3319,115.8572,115.9265,37539.0
2021-02-19 11:35:00,117.19,117.31,117.02,117.2,9378.0,115.877,115.9957,115.7089,115.8869,9378.0
2021-02-19 11:40:00,117.21,117.22,117.05,117.07,19867.0,115.8968,115.9067,115.7386,115.7584,19867.0
2021-02-19 11:45:00,117.1,117.13,116.96,117.11,11844.0,115.788,115.8177,115.6496,115.7979,11844.0
2021-02-19 11:50:00,117.06,117.12,116.92,117.01,14282.0,115.7485,115.8078,115.61,115.699,14282.0
2021-02-19 11:55:00,116.97,117.01,116.75,116.83,10281.0,115.6595,115.699,115.4419,115.521,10281.0
2021-02-19 12:00:00,116.84,116.94,116.75,116.83,15541.0,115.5309,115.6298,115.4419,115.521,15541.0
2021-02-19 12:05:00,116.83,116.88,116.5,116.52,15774.0,115.521,115.5705,115.1947,115.2145,15774.0
2021-02-19 12:10:00,116.51,116.65,116.37,116.65,10725.0,115.2046,115.3431,115.0662,115.3431,10725.0
2021-02-19 12:15:00,116.62,116.79,116.57,116.57,12133.0,115.3134,115.4815,115.264,115.264,12133.0
2021-02-19 12:20:00,116.53,116.81,116.53,116.66,22696.0,115.2244,115.5013,115.2244,115.353,22696.0
2021-02-19 12:25:00,116.71,116.8,116.64,116.64,12066.0,115.4024,115.4914,115.3332,115.3332,12066.0
2021-02-19 12:30:00,116.59,116.64,116.44,116.5,19406.0,115.2837,115.3332,115.1354,115.1947,19406.0
2021-02-19 12:35:00,116.49,116.56,116.47,116.5,20577.0,115.1849,115.2541,115.1651,115.1947,20577.0
2021-02-19 12:40:00,116.49,116.53,116.4,116.51,24332.0,115.1849,115.2244,115.0959,115.2046,24332.0
2021-02-19 12:45:00,116.49,116.53,116.38,116.44,15544.0,115.1849,115.2244,115.0761,115.1354,15544.0
2021-02-19 12:50:00,116.38,116.47,116.35,116.4,18690.0,115.0761,115.1651,115.0464,115.0959,18690.0
2021-02-19 12:55:00,116.41,116.54,116.35,116.52,10580.0,115.1058,115.2343,115.0464,115.2145,10580.0
2021-02-19 13:00:00,116.55,116.55,116.45,116.48,10536.0,115.2442,115.2442,115.1453,115.175,10536.0
2021-02-19 13:05:00,116.48,116.52,116.37,116.39,34925.0,115.175,115.2145,115.0662,115.086,34925.0
2021-02-19 13:10:00,116.31,116.53,116.3,116.43,31829.0,115.0069,115.2244,114.997,115.1255,31829.0
2021-02-19 13:15:00,116.37,116.51,116.35,116.46,9521.0,115.0662,115.2046,115.0464,115.1552,9521.0
2021-02-19 13:20:00,116.47,116.85,116.46,116.84,6855.0,115.1651,115.5408,115.1552,115.5309,6855.0
2021-02-19 13:25:00,116.85,117.01,116.81,116.99,12134.0,115.5408,115.699,115.5013,115.6793,12134.0
2021-02-19 13:30:00,116.99,117.03,116.49,116.53,37604.0,115.6793,115.7188,115.1849,115.2244,37604.0
2021-02-19 13:35:00,116.56,116.58,116.45,116.45,26132.0,115.2541,115.2738,115.1453,115.1453,26132.0
2021-02-19 13:40:00,116.47,116.78,116.42,116.78,44222.0,115.1651,115.4716,115.1156,115.4716,44222.0
2021-02-19 13:45:00,116.79,116.79,116.7,116.73,23455.0,115.4815,115.4815,115.3925,115.4222,23455.0
2021-02-19 13:50:00,116.73,116.73,116.64,116.68,15962.0,115.4222,115.4222,115.3332,115.3727,15962.0
2021-02-19 13:55:00,116.68,116.82,116.66,116.66,31401.0,115.3727,115.5112,115.353,115.353,31401.0
2021-02-19 14:00:00,116.65,116.74,116.64,116.73,17537.0,115.3431,115.4321,115.3332,115.4222,17537.0
2021-02-19 14:05:00,116.74,116.78,116.61,116.63,15403.0,115.4321,115.4716,115.3035,115.3233,15403.0
2021-02-19 14:10:00,116.63,116.76,116.61,116.7,16140.0,115.3233,115.4518,115.3035,115.3925,16140.0
2021-02-19 14:15:00,116.69,116.79,116.69,116.73,20537.0,115.3826,115.4815,115.3826,115.4222,20537.0
2021-02-19 14:20:00,116.73,116.74,116.59,116.67,12723.0,115.4222,115.4321,115.2837,115.3628,12723.0
2021-02-19 14:25:00,116.69,116.79,116.5,116.54,147987.0,115.3826,115.4815,115.1947,115.2343,147987.0
2021-02-19 14:30:00,116.57,116.92,116.45,116.74,45159.0,115.264,115.61,115.1453,115.4321,45159.0
2021-02-19 14:35:00,116.75,116.77,116.5,116.74,121221.0,115.4419,115.4617,115.1947,115.4321,121221.0
2021-02-19 14:40:00,116.71,116.76,116.62,116.7,27533.0,115.4024,115.4518,115.3134,115.3925,27533.0
2021-02-19 14:45:00,116.69,116.88,116.69,116.8,142136.0,115.3826,115.5705,115.3826,115.4914,142136.0
2021-02-19 14:50:00,116.8,117.17,116.76,117.17,32386.0,115.4914,115.8572,115.4518,115.8572,32386.0
2021-02-19 14:55:00,117.14,117.4,117.04,117.31,25407.0,115.8276,116.0847,115.7287,115.9957,25407.0
2021-02-19 15:00:00,117.26,117.37,117.13,117.25,15908.0,115.9462,116.055,115.8177,115.9363,15908.0
2021-02-19 15:05:00,117.27,117.33,117.19,117.23,11251.0,115.9561,116.0154,115.877,115.9166,11251.0
2021-02-19 15:10:00,117.23,117.55,117.23,117.44,18355.0,115.9166,116.233,115.9166,116.1242,18355.0
2021-02-19 15:15:00,117.42,117.52,117.4,117.48,22602.0,116.1044,116.2033,116.0847,116.1638,22602.0
2021-02-19 15:20:00,117.48,117.51,117.28,117.29,14705.0,116.1638,116.1934,115.966,115.9759,14705.0
2021-02-19 15:25:00,117.28,117.42,117.22,117.42,13981.0,115.966,116.1044,115.9067,116.1044,13981.0
2021-02-19 15:30:00,117.43,117.45,117.09,117.16,87169.0,116.1143,116.1341,115.7781,115.8474,87169.0
2021-02-19 15:35:00,117.16,117.16,116.94,116.98,35721.0,115.8474,115.8474,115.6298,115.6694,35721.0
2021-02-19 15:40:00,116.98,117.01,116.86,116.86,40117.0,115.6694,115.699,115.5507,115.5507,40117.0
2021-02-19 15:45:00,116.86,117.01,116.82,116.91,49332.0,115.5507,115.699,115.5112,115.6002,49332.0
2021-02-19 15:50:00,116.92,116.96,116.73,116.86,81774.0,115.61,115.6496,115.4222,115.5507,81774.0
2021-02-19 15:55:00,116.88,117.04,116.79,116.98,128877.0,115.5705,115.7287,115.4815,115.6694,128877.0
2021-02-22 09:30:00,118.75,118.75,117.54,117.63,157049.0,117.4195,117.4195,116.2231,116.3121,157049.0
2021-02-22 09:35:00,117.62,118.27,117.56,118.04,95257.0,116.3022,116.9449,116.2429,116.7175,95257.0
2021-02-22 09:40:00,118.02,119.09,117.97,118.87,126802.0,116.6977,117.7557,116.6483,117.5382,126802.0
2021-02-22 09:45:00,118.91,119.19,118.62,118.73,97745.0,117.5777,117.8546,117.291,117.3998,97745.0
2021-02-22 09:50:00,118.8,119.76,118.65,119.16,102241.0,117.469,118.4182,117.3207,117.8249,102241.0
2021-02-22 09:55:00,119.22,120.23,119.21,120.23,53322.0,117.8843,118.883,117.8744,118.883,53322.0
2021-02-22 10:00:00,120.25,120.25,119.85,120.02,76566.0,118.9027,118.9027,118.5072,118.6753,76566.0
2021-02-22 10:05:00,120.02,120.2,119.87,120.03,43850.0,118.6753,118.8533,118.527,118.6852,43850.0
2021-02-22 10:10:00,120.08,120.67,119.99,120.39,88354.0,118.7346,119.318,118.6456,119.0412,88354.0
2021-02-22 10:15:00,120.33,120.36,120.13,120.22,19869.0,118.9818,119.0115,118.7841,118.8731,19869.0
2021-02-22 10:20:00,120.26,120.31,119.95,120.31,68927.0,118.9126,118.9621,118.6061,118.9621,68927.0
2021-02-22 10:25:00,120.34,120.96,120.31,120.9,46993.0,118.9917,119.6048,118.9621,119.5454,46993.0
2021-02-22 10:30:00,121.0,121.05,120.59,121.0,31787.0,119.6443,119.6938,119.2389,119.6443,31787.0
2021-02-22 10:35:00,121.0,121.08,120.86,121.06,34293.0,119.6443,119.7234,119.5059,119.7037,34293.0
2021-02-22 10:40:00,121.06,121.46,121.03,121.18,64910.0,119.7037,120.0992,119.674,119.8223,64910.0
2021-02-22 10:45:00,121.17,121.42,121.17,121.34,28740.0,119.8124,120.0596,119.8124,119.9805,28740.0
2021-02-22 10:50:00,121.32,121.81,121.28,121.66,28938.0,119.9607,120.4453,119.9212,120.2969,28938.0
2021-02-22 10:55:00,121.66,121.96,121.54,121.56,36457.0,120.2969,120.5936,120.1783,120.1981,36457.0
2021-02-22 11:00:00,121.56,121.74,121.05,121.06,22144.0,120.1981,120.376,119.6938,119.7037,22144.0
2021-02-22 11:05:00,121.05,121.12,120.76,120.88,22211.0,119.6938,119.763,119.407,119.5257,22211.0
2021-02-22 11:10:00,120.9,120.9,120.37,120.58,15800.0,119.5454,119.5454,119.0214,119.229,15800.0
2021-02-22 11:15:00,120.66,120.8,120.25,120.42,16741.0,119.3081,119.4466,118.9027,119.0708,16741.0
2021-02-22 11:20:00,120.46,120.6,120.41,120.52,25471.0,119.1104,119.2488,119.0609,119.1697,25471.0
2021-02-22 11:25:00,120.52,120.6,120.33,120.51,28786.0,119.1697,119.2488,118.9818,119.1598,28786.0
2021-02-22 11:30:00,120.51,120.58,120.38,120.49,25654.0,119.1598,119.229,119.0313,119.14,25654.0
2021-02-22 11:35:00,120.51,120.75,120.4,120.52,67635.0,119.1598,119.3971,119.051,119.1697,67635.0
2021-02-22 11:40:00,120.55,120.65,120.26,120.51,51313.0,119.1994,119.2982,118.9126,119.1598,51313.0
2021-02-22 11:45:00,120.51,120.78,120.45,120.72,31809.0,119.1598,119.4268,119.1005,119.3675,31809.0
2021-02-22 11:50:00,120.7,120.74,120.44,120.5,63152.0,119.3477,119.3872,119.0906,119.1499,63152.0
2021-02-22 11:55:00,120.56,120.97,120.53,120.96,25300.0,119.2093,119.6147,119.1796,119.6048,25300.0
2021-02-22 12:00:00,120.98,121.18,120.88,121.18,28932.0,119.6246,119.8223,119.5257,119.8223,28932.0
2021-02-22 12:05:00,121.27,121.97,121.27,121.79,31792.0,119.9113,120.6035,119.9113,120.4255,31792.0
2021-02-22 12:10:00,121.84,122.13,121.67,122.01,155420.0,120.4749,120.7617,120.3068,120.643,155420.0
2021-02-22 12:15:00,122.0,122.04,121.49,121.65,16189.0,120.6331,120.6727,120.1288,120.287,16189.0
2021-02-22 12:20:00,121.65,121.95,121.55,121.63,14209.0,120.287,120.5837,120.1882,120.2673,14209.0
2021-02-22 12:25:00,121.61,121.71,121.54,121.65,9031.0,120.2475,120.3464,120.1783,120.287,9031.0
2021-02-22 12:30:00,121.66,121.74,121.37,121.44,13097.0,120.2969,120.376,120.0102,120.0794,13097.0
2021-02-22 12:35:00,121.46,121.61,121.37,121.46,37864.0,120.0992,120.2475,120.0102,120.0992,37864.0
2021-02-22 12:40:00,121.46,121.64,121.38,121.58,14508.0,120.0992,120.2772,120.0201,120.2178,14508.0
2021-02-22 12:45:00,121.59,121.62,121.41,121.48,12601.0,120.2277,120.2574,120.0497,120.1189,12601.0
2021-02-22 12:50:00,121.51,121.56,121.4,121.4,68087.0,120.1486,120.1981,120.0398,120.0398,68087.0
2021-02-22 12:55:00,121.4,121.4,121.22,121.27,14867.0,120.0398,120.0398,119.8619,119.9113,14867.0
2021-02-22 13:00:00,121.28,121.52,121.25,121.38,14578.0,119.9212,120.1585,119.8915,120.0201,14578.0
2021-02-22 13:05:00,121.4,121.45,121.3,121.37,27297.0,120.0398,120.0893,119.941,120.0102,27297.0
2021-02-22 13:10:00,121.36,121.38,120.92,121.0,85720.0,120.0003,120.0201,119.5652,119.6443,85720.0
2021-02-22 13:15:00,120.95,121.05,120.87,120.96,14634.0,119.5949,119.6938,119.5158,119.6048,14634.0
2021-02-22 13:20:00,120.95,121.05,120.88,120.89,16254.0,119.5949,119.6938,119.5257,119.5356,16254.0
2021-02-22 13:25:00,120.9,121.05,120.9,121.04,26515.0,119.5454,119.6938,119.5454,119.6839,26515.0
2021-02-22 13:30:00,121.04,121.04,120.93,120.98,15076.0,119.6839,119.6839,119.5751,119.6246,15076.0
2021-02-22 13:35:00,121.0,121.02,120.89,121.0,29429.0,119.6443,119.6641,119.5356,119.6443,29429.0
2021-02-22 13:40:00,121.01,121.01,120.75,120.82,19928.0,119.6542,119.6542,119.3971,119.4663,19928.0
2021-02-22 13:45:00,120.88,121.06,120.87,121.02,38688.0,119.5257,119.7037,119.5158,119.6641,38688.0
2021-02-22 13:50:00,121.01,121.01,120.76,120.79,18887.0,119.6542,119.6542,119.407,119.4367,18887.0
2021-02-22 13:55:00,120.82,121.12,120.79,121.12,23407.0,119.4663,119.763,119.4367,119.763,23407.0
2021-02-22 14:00:00,121.12,121.49,121.11,121.49,66972.0,119.763,120.1288,119.7531,120.1288,66972.0
2021-02-22 14:05:00,121.49,121.5,121.07,121.07,41461.0,120.1288,120.1387,119.7135,119.7135,41461.0
2021-02-22 14:10:00,121.1,121.16,120.81,120.91,54797.0,119.7432,119.8025,119.4565,119.5553,54797.0
2021-02-22 14:15:00,120.91,120.96,120.82,120.92,19754.0,119.5553,119.6048,119.4663,119.5652,19754.0
2021-02-22 14:20:00,120.9,120.95,120.72,120.95,18436.0,119.5454,119.5949,119.3675,119.5949,18436.0
2021-02-22 14:25:00,120.93,121.07,120.88,121.04,11468.0,119.5751,119.7135,119.5257,119.6839,11468.0
2021-02-22 14:30:00,121.03,121.12,120.92,120.92,16476.0,119.674,119.763,119.5652,119.5652,16476.0
2021-02-22 14:35:00,120.95,120.95,120.76,120.92,14322.0,119.5949,119.5949,119.407,119.5652,14322.0
2021-02-22 14:40:00,120.95,121.0,120.83,120.9,22851.0,119.5949,119.6443,119.4762,119.5454,22851.0
2021-02-22 14:45:00,120.88,120.99,120.76,120.96,21357.0,119.5257,119.6344,119.407,119.6048,21357.0
2021-02-22 14:50:00,120.96,121.07,120.95,120.99,22038.0,119.6048,119.7135,119.5949,119.6344,22038.0
2021-02-22 14:55:00,121.0,121.07,120.89,120.99,22598.0,119.6443,119.7135,119.5356,119.6344,22598.0
2021-02-22 15:00:00,120.98,120.99,120.73,120.78,33034.0,119.6246,119.6344,119.3774,119.4268,33034.0
2021-02-22 15:05:00,120.79,120.82,120.6,120.64,21620.0,119.4367,119.4663,119.2488,119.2884,21620.0
2021-02-22 15:10:00,120.66,120.71,120.4,120.46,35537.0,119.3081,119.3576,119.051,119.1104,35537.0
2021-02-22 15:15:00,120.46,120.6,120.43,120.53,20964.0,119.1104,119.2488,119.0807,119.1796,20964.0
2021-02-22 15:20:00,120.56,120.56,120.18,120.21,20752.0,119.2093,119.2093,118.8335,118.8632,20752.0
2021-02-22 15:25:00,120.21,120.43,120.21,120.34,27617.0,118.8632,119.0807,118.8632,118.9917,27617.0
2021-02-22 15:30:00,120.31,120.56,120.21,120.46,34256.0,118.9621,119.2093,118.8632,119.1104,34256.0
2021-02-22 15:35:00,120.47,120.53,120.22,120.25,57610.0,119.1203,119.1796,118.8731,118.9027,57610.0
2021-02-22 15:40:00,120.24,120.28,119.93,120.19,87943.0,118.8928,118.9324,118.5863,118.8434,87943.0
2021-02-22 15:45:00,120.2,120.38,119.8,119.93,56549.0,118.8533,119.0313,118.4578,118.5863,56549.0
2021-02-22 15:50:00,119.92,120.04,119.81,119.91,82280.0,118.5764,118.6951,118.4677,118.5665,82280.0
2021-02-22 15:55:00,119.9,120.08,119.9,119.94,157166.0,118.5567,118.7346,118.5567,118.5962,157166.0
2021-02-23 09:30:00,121.58,121.58,120.1,120.21,66678.0,120.2178,120.2178,118.7544,118.8632,66678.0
2021-02-23 09:35:00,120.28,120.6,119.82,120.19,56233.0,118.9324,119.2488,118.4775,118.8434,56233.0
2021-02-23 09:40:00,119.98,120.15,118.29,118.81,42519.0,118.6358,118.8039,116.9647,117.4789,42519.0
2021-02-23 09:45:00,118.81,119.41,118.48,118.64,43691.0,117.4789,118.0721,117.1526,117.3108,43691.0
2021-02-23 09:50:00,118.61,119.09,118.35,119.02,67175.0,117.2811,117.7557,117.024,117.6865,67175.0
2021-02-23 09:55:00,119.03,119.6,118.99,119.29,34279.0,117.6964,118.26,117.6568,117.9535,34279.0
2021-02-23 10:00:00,119.37,120.11,119.12,119.96,56679.0,118.0326,118.7643,117.7854,118.616,56679.0
2021-02-23 10:05:00,119.92,120.78,119.83,120.66,58308.0,118.5764,119.4268,118.4874,119.3081,58308.0
2021-02-23 10:10:00,120.73,121.22,120.72,121.14,58996.0,119.3774,119.8619,119.3675,119.7828,58996.0
2021-02-23 10:15:00,121.11,121.11,120.32,120.37,33539.0,119.7531,119.7531,118.9719,119.0214,33539.0
2021-02-23 10:20:00,120.42,120.8,120.34,120.61,28872.0,119.0708,119.4466,118.9917,119.2587,28872.0
2021-02-23 10:25:00,120.63,120.84,120.31,120.54,46637.0,119.2785,119.4861,118.9621,119.1895,46637.0
2021-02-23 10:30:00,120.52,120.58,120.0,120.31,14459.0,119.1697,119.229,118.6555,118.9621,14459.0
2021-02-23 10:35:00,120.31,120.55,120.14,120.41,26358.0,118.9621,119.1994,118.794,119.0609,26358.0
2021-02-23 10:40:00,120.38,120.52,120.09,120.41,20045.0,119.0313,119.1697,118.7445,119.0609,20045.0
2021-02-23 10:45:00,120.38,120.73,120.38,120.51,22095.0,119.0313,119.3774,119.0313,119.1598,22095.0
2021-02-23 10:50:00,120.52,120.54,120.11,120.38,29242.0,119.1697,119.1895,118.7643,119.0313,29242.0
2021-02-23 10:55:00,120.32,120.39,120.06,120.37,21912.0,118.9719,119.0412,118.7149,119.0214,21912.0
2021-02-23 11:00:00,120.39,120.52,120.24,120.32,36475.0,119.0412,119.1697,118.8928,118.9719,36475.0
2021-02-23 11:05:00,120.32,120.72,120.18,120.72,20688.0,118.9719,119.3675,118.8335,119.3675,20688.0
2021-02-23 11:10:00,120.75,120.78,120.43,120.74,22885.0,119.3971,119.4268,119.0807,119.3872,22885.0
2021-02-23 11:15:00,120.76,121.13,120.39,120.41,19092.0,119.407,119.7729,119.0412,119.0609,19092.0
2021-02-23 11:20:00,120.35,120.35,119.89,120.01,14890.0,119.0016,119.0016,118.5468,118.6654,14890.0
2021-02-23 11:25:00,120.09,120.24,119.74,120.23,15586.0,118.7445,118.8928,118.3984,118.883,15586.0
2021-02-23 11:30:00,120.17,120.38,120.04,120.38,8809.0,118.8236,119.0313,118.6951,119.0313,8809.0
2021-02-23 11:35:00,120.43,120.62,120.28,120.38,12595.0,119.0807,119.2686,118.9324,119.0313,12595.0
2021-02-23 11:40:00,120.3,120.46,119.94,120.34,155104.0,118.9522,119.1104,118.5962,118.9917,155104.0
2021-02-23 11:45:00,120.38,120.38,120.16,120.28,38415.0,119.0313,119.0313,118.8137,118.9324,38415.0
2021-02-23 11:50:00,120.34,120.55,120.2,120.32,30222.0,118.9917,119.1994,118.8533,118.9719,30222.0
2021-02-23 11:55:00,120.3,120.31,119.93,120.04,36393.0,118.9522,118.9621,118.5863,118.6951,36393.0
2021-02-23 12:00:00,120.0,120.4,119.97,120.04,22061.0,118.6555,119.051,118.6259,118.6951,22061.0
2021-02-23 12:05:00,120.05,120.08,119.67,119.76,30313.0,118.705,118.7346,118.3292,118.4182,30313.0
2021-02-23 12:10:00,119.81,120.07,119.67,119.67,12082.0,118.4677,118.7247,118.3292,118.3292,12082.0
2021-02-23 12:15:00,119.72,120.44,119.68,120.44,48735.0,118.3787,119.0906,118.3391,119.0906,48735.0
2021-02-23 12:20:00,120.39,120.54,120.21,120.34,14223.0,119.0412,119.1895,118.8632,118.9917,14223.0
2021-02-23 12:25:00,120.35,120.54,120.33,120.51,10835.0,119.0016,119.1895,118.9818,119.1598,10835.0
2021-02-23 12:30:00,120.5,120.75,120.42,120.52,73676.0,119.1499,119.3971,119.0708,119.1697,73676.0
2021-02-23 12:35:00,120.52,120.54,120.18,120.42,42175.0,119.1697,119.1895,118.8335,119.0708,42175.0
2021-02-23 12:40:00,120.42,120.59,120.36,120.44,15485.0,119.0708,119.2389,119.0115,119.0906,15485.0
2021-02-23 12:45:00,120.51,120.59,120.38,120.51,9616.0,119.1598,119.2389,119.0313,119.1598,9616.0
2021-02-23 12:50:00,120.51,120.7,120.42,120.58,11877.0,119.1598,119.3477,119.0708,119.229,11877.0
2021-02-23 12:55:00,120.59,120.78,120.2,120.32,12353.0,119.2389,119.4268,118.8533,118.9719,12353.0
2021-02-23 13:00:00,120.36,120.75,120.28,120.55,11061.0,119.0115,119.3971,118.9324,119.1994,11061.0
2021-02-23 13:05:00,120.52,120.8,120.42,120.66,15202.0,119.1697,119.4466,119.0708,119.3081,15202.0
2021-02-23 13:10:00,120.66,121.01,120.63,121.01,12078.0,119.3081,119.6542,119.2785,119.6542,12078.0
2021-02-23 13:15:00,121.03,121.06,120.88,120.9,27143.0,119.674,119.7037,119.5257,119.5454,27143.0
2021-02-23 13:20:00,120.94,121.26,120.78,121.24,11534.0,119.585,119.9014,119.4268,119.8816,11534.0
2021-02-23 13:25:00,121.26,121.26,121.1,121.2,21961.0,119.9014,119.9014,119.7432,119.8421,21961.0
2021-02-23 13:30:00,121.23,121.29,121.04,121.15,16016.0,119.8718,119.9311,119.6839,119.7926,16016.0
2021-02-23 13:35:00,121.12,121.22,121.05,121.13,24602.0,119.763,119.8619,119.6938,119.7729,24602.0
2021-02-23 13:40:00,121.13,121.14,120.96,121.06,14892.0,119.7729,119.7828,119.6048,119.7037,14892.0
2021-02-23 13:45:00,121.08,121.17,120.86,120.91,9490.0,119.7234,119.8124,119.5059,119.5553,9490.0
2021-02-23 13:50:00,120.87,120.99,120.81,120.88,7516.0,119.5158,119.6344,119.4565,119.5257,7516.0
2021-02-23 13:55:00,120.92,121.15,120.91,121.02,15806.0,119.5652,119.7926,119.5553,119.6641,15806.0
2021-02-23 14:00:00,121.06,121.28,121.06,121.07,9523.0,119.7037,119.9212,119.7037,119.7135,9523.0
2021-02-23 14:05:00,121.09,121.21,120.92,120.96,15101.0,119.7333,119.852,119.5652,119.6048,15101.0
2021-02-23 14:10:00,120.92,121.04,120.88,120.97,13815.0,119.5652,119.6839,119.5257,119.6147,13815.0
2021-02-23 14:15:00,120.97,121.06,120.93,121.0,18027.0,119.6147,119.7037,119.5751,119.6443,18027.0
2021-02-23 14:20:00,121.03,121.05,120.95,121.0,15290.0,119.674,119.6938,119.5949,119.6443,15290.0
2021-02-23 14:25:00,120.97,121.05,120.93,120.95,14117.0,119.6147,119.6938,119.5751,119.5949,14117.0
2021-02-23 14:30:00,120.93,120.97,120.61,120.66,16789.0,119.5751,119.6147,119.2587,119.3081,16789.0
2021-02-23 14:35:00,120.64,120.84,120.51,120.74,12604.0,119.2884,119.4861,119.1598,119.3872,12604.0
2021-02-23 14:40:00,120.73,121.19,120.72,121.17,32250.0,119.3774,119.8322,119.3675,119.8124,32250.0
2021-02-23 14:45:00,121.16,121.23,120.96,121.04,15432.0,119.8025,119.8718,119.6048,119.6839,15432.0
2021-02-23 14:50:00,121.04,121.23,121.02,121.04,20244.0,119.6839,119.8718,119.6641,119.6839,20244.0
2021-02-23 14:55:00,121.02,121.26,121.01,121.26,17663.0,119.6641,119.9014,119.6542,119.9014,17663.0
2021-02-23 15:00:00,121.29,121.75,121.22,121.63,32540.0,119.9311,120.3859,119.8619,120.2673,32540.0
2021-02-23 15:05:00,121.63,121.83,121.59,121.68,10865.0,120.2673,120.465,120.2277,120.3167,10865.0
2021-02-23 15:10:00,121.71,121.89,121.68,121.81,38684.0,120.3464,120.5244,120.3167,120.4453,38684.0
2021-02-23 15:15:00,121.79,122.12,121.78,122.0,21632.0,120.4255,120.7518,120.4156,120.6331,21632.0
2021-02-23 15:20:00,121.98,122.08,121.7,121.71,43392.0,120.6133,120.7122,120.3365,120.3464,43392.0
2021-02-23 15:25:00,121.73,122.13,121.72,122.07,25526.0,120.3661,120.7617,120.3563,120.7023,25526.0
2021-02-23 15:30:00,122.09,122.31,122.08,122.23,28444.0,120.7221,120.9397,120.7122,120.8605,28444.0
2021-02-23 15:35:00,122.24,122.28,121.92,122.05,49956.0,120.8704,120.91,120.554,120.6826,49956.0
2021-02-23 15:40:00,122.04,122.23,122.01,122.05,30950.0,120.6727,120.8605,120.643,120.6826,30950.0
2021-02-23 15:45:00,122.03,122.22,121.95,122.07,50890.0,120.6628,120.8507,120.5837,120.7023,50890.0
2021-02-23 15:50:00,122.08,122.1,121.69,121.86,103655.0,120.7122,120.732,120.3266,120.4947,103655.0
2021-02-23 15:55:00,121.84,121.94,121.64,121.91,168534.0,120.4749,120.5738,120.2772,120.5441,168534.0
2021-02-24 09:30:00,123.35,123.82,122.38,123.23,109337.0,121.968,122.4327,121.0089,121.8493,109337.0
2021-02-24 09:35:00,123.42,123.65,122.89,122.9,53665.0,122.0372,122.2646,121.5132,121.523,53665.0
2021-02-24 09:40:00,122.99,123.21,122.72,122.84,27102.0,121.612,121.8296,121.3451,121.4637,27102.0
2021-02-24 09:45:00,122.74,123.56,122.63,123.5,21879.0,121.3648,122.1756,121.2561,122.1163,21879.0
2021-02-24 09:50:00,123.52,123.52,122.76,122.88,23665.0,122.1361,122.1361,121.3846,121.5033,23665.0
2021-02-24 09:55:00,123.03,123.62,122.97,123.51,20379.0,121.6516,122.235,121.5923,122.1262,20379.0
2021-02-24 10:00:00,123.47,123.93,123.36,123.68,26067.0,122.0867,122.5415,121.9779,122.2943,26067.0
2021-02-24 10:05:00,123.72,124.08,123.19,123.54,55149.0,122.3339,122.6898,121.8098,122.1559,55149.0
2021-02-24 10:10:00,123.5,123.93,123.44,123.75,78138.0,122.1163,122.5415,122.057,122.3635,78138.0
2021-02-24 10:15:00,123.81,123.9,123.7,123.84,47936.0,122.4228,122.5118,122.3141,122.4525,47936.0
2021-02-24 10:20:00,123.76,123.96,123.51,123.62,122783.0,122.3734,122.5712,122.1262,122.235,122783.0
2021-02-24 10:25:00,123.57,123.6,123.29,123.55,56412.0,122.1855,122.2152,121.9087,122.1658,56412.0
2021-02-24 10:30:00,123.56,123.88,123.4,123.59,135022.0,122.1756,122.4921,122.0174,122.2053,135022.0
2021-02-24 10:35:00,123.61,123.78,123.54,123.71,43755.0,122.2251,122.3932,122.1559,122.324,43755.0
2021-02-24 10:40:00,123.7,123.84,123.52,123.8,68706.0,122.3141,122.4525,122.1361,122.413,68706.0
2021-02-24 10:45:00,123.77,123.79,123.55,123.58,43485.0,122.3833,122.4031,122.1658,122.1954,43485.0
2021-02-24 10:50:00,123.59,123.75,123.43,123.62,24509.0,122.2053,122.3635,122.0471,122.235,24509.0
2021-02-24 10:55:00,123.66,123.7,123.35,123.56,30639.0,122.2745,122.3141,121.968,122.1756,30639.0
2021-02-24 11:00:00,123.55,123.6,123.03,123.24,69261.0,122.1658,122.2152,121.6516,121.8592,69261.0
2021-02-24 11:05:00,123.23,123.75,123.21,123.58,66812.0,121.8493,122.3635,121.8296,122.1954,66812.0
2021-02-24 11:10:00,123.54,123.77,123.54,123.72,25830.0,122.1559,122.3833,122.1559,122.3339,25830.0
2021-02-24 11:15:00,123.75,123.78,123.55,123.73,35039.0,122.3635,122.3932,122.1658,122.3437,35039.0
2021-02-24 11:20:00,123.69,124.14,123.66,124.03,56394.0,122.3042,122.7491,122.2745,122.6404,56394.0
2021-02-24 11:25:00,123.97,124.1,123.74,124.06,56552.0,122.5811,122.7096,122.3536,122.67,56552.0
2021-02-24 11:30:00,124.06,124.39,124.0,124.26,22191.0,122.67,122.9963,122.6107,122.8678,22191.0
2021-02-24 11:35:00,124.34,124.65,124.23,124.37,38488.0,122.9469,123.2534,122.8381,122.9766,38488.0
2021-02-24 11:40:00,124.35,124.44,124.04,124.07,50824.0,122.9568,123.0458,122.6503,122.6799,50824.0
2021-02-24 11:45:00,124.12,124.78,123.86,124.58,35392.0,122.7294,123.382,122.4723,123.1842,35392.0
2021-02-24 11:50:00,124.58,124.65,124.44,124.45,59167.0,123.1842,123.2534,123.0458,123.0557,59167.0
2021-02-24 11:55:00,124.48,124.72,124.48,124.64,10777.0,123.0853,123.3226,123.0853,123.2435,10777.0
2021-02-24 12:00:00,124.74,125.03,124.74,124.94,16413.0,123.3424,123.6292,123.3424,123.5402,16413.0
2021-02-24 12:05:00,124.93,125.0,124.73,124.74,14905.0,123.5303,123.5995,123.3325,123.3424,14905.0
2021-02-24 12:10:00,124.77,124.81,124.61,124.69,12558.0,123.3721,123.4116,123.2139,123.293,12558.0
2021-02-24 12:15:00,124.72,124.78,124.65,124.71,9591.0,123.3226,123.382,123.2534,123.3128,9591.0
2021-02-24 12:20:00,124.71,125.1,124.65,125.08,22316.0,123.3128,123.6984,123.2534,123.6786,22316.0
2021-02-24 12:25:00,125.09,125.15,124.99,125.04,13597.0,123.6885,123.7478,123.5896,123.6391,13597.0
2021-02-24 12:30:00,125.08,125.32,125.05,125.24,55218.0,123.6786,123.9159,123.649,123.8368,55218.0
2021-02-24 12:35:00,125.26,125.41,125.22,125.37,13028.0,123.8566,124.0049,123.817,123.9654,13028.0
2021-02-24 12:40:00,125.36,125.53,125.32,125.52,11655.0,123.9555,124.1236,123.9159,124.1137,11655.0
2021-02-24 12:45:00,125.52,125.73,125.1,125.12,30127.0,124.1137,124.3213,123.6984,123.7182,30127.0
2021-02-24 12:50:00,125.11,125.11,124.8,124.8,15166.0,123.7083,123.7083,123.4018,123.4018,15166.0
2021-02-24 12:55:00,124.75,124.76,124.41,124.41,11011.0,123.3523,123.3622,123.0161,123.0161,11011.0
2021-02-24 13:00:00,124.39,124.56,124.34,124.51,27618.0,122.9963,123.1644,122.9469,123.115,27618.0
2021-02-24 13:05:00,124.53,124.87,124.53,124.7,12919.0,123.1348,123.471,123.1348,123.3029,12919.0
2021-02-24 13:10:00,124.7,124.89,124.69,124.81,8171.0,123.3029,123.4907,123.293,123.4116,8171.0
2021-02-24 13:15:00,124.84,125.19,124.84,125.11,16150.0,123.4413,123.7874,123.4413,123.7083,16150.0
2021-02-24 13:20:00,125.09,125.15,124.77,124.81,9234.0,123.6885,123.7478,123.3721,123.4116,9234.0
2021-02-24 13:25:00,124.81,125.31,124.8,125.19,16118.0,123.4116,123.906,123.4018,123.7874,16118.0
2021-02-24 13:30:00,125.25,125.47,125.22,125.47,13365.0,123.8467,124.0642,123.817,124.0642,13365.0
2021-02-24 13:35:00,125.47,125.76,125.41,125.7,24051.0,124.0642,124.351,124.0049,124.2917,24051.0
2021-02-24 13:40:00,125.69,125.94,125.55,125.71,42304.0,124.2818,124.529,124.1433,124.3016,42304.0
2021-02-24 13:45:00,125.68,125.68,125.49,125.61,15343.0,124.2719,124.2719,124.084,124.2027,15343.0
2021-02-24 13:50:00,125.62,125.82,125.55,125.62,27294.0,124.2126,124.4103,124.1433,124.2126,27294.0
2021-02-24 13:55:00,125.62,125.69,125.48,125.56,20069.0,124.2126,124.2818,124.0741,124.1532,20069.0
2021-02-24 14:00:00,125.63,125.67,125.46,125.66,97304.0,124.2225,124.262,124.0544,124.2521,97304.0
2021-02-24 14:05:00,125.65,125.66,125.25,125.33,9723.0,124.2422,124.2521,123.8467,123.9258,9723.0
2021-02-24 14:10:00,125.38,125.53,125.29,125.35,11376.0,123.9753,124.1236,123.8863,123.9456,11376.0
2021-02-24 14:15:00,125.32,125.62,125.32,125.47,16777.0,123.9159,124.2126,123.9159,124.0642,16777.0
2021-02-24 14:20:00,125.47,125.5,125.23,125.25,7723.0,124.0642,124.0939,123.8269,123.8467,7723.0
2021-02-24 14:25:00,125.25,125.31,125.09,125.27,12843.0,123.8467,123.906,123.6885,123.8665,12843.0
2021-02-24 14:30:00,125.3,125.49,125.16,125.35,11505.0,123.8962,124.084,123.7577,123.9456,11505.0
2021-02-24 14:35:00,125.35,125.45,125.34,125.42,18661.0,123.9456,124.0445,123.9357,124.0148,18661.0
2021-02-24 14:40:00,125.38,125.69,125.36,125.69,15892.0,123.9753,124.2818,123.9555,124.2818,15892.0
2021-02-24 14:45:00,125.72,125.89,125.61,125.72,18008.0,124.3114,124.4795,124.2027,124.3114,18008.0
2021-02-24 14:50:00,125.73,126.09,125.68,126.04,26539.0,124.3213,124.6773,124.2719,124.6279,26539.0
2021-02-24 14:55:00,126.04,126.11,125.94,126.03,14232.0,124.6279,124.6971,124.529,124.618,14232.0
2021-02-24 15:00:00,126.02,126.37,125.98,126.31,19702.0,124.6081,124.9542,124.5685,124.8948,19702.0
2021-02-24 15:05:00,126.3,126.37,126.14,126.16,15485.0,124.8849,124.9542,124.7267,124.7465,15485.0
2021-02-24 15:10:00,126.14,126.34,125.99,126.12,581288.0,124.7267,124.9245,124.5784,124.707,581288.0
2021-02-24 15:15:00,126.09,126.18,125.98,126.13,22864.0,124.6773,124.7663,124.5685,124.7169,22864.0
2021-02-24 15:20:00,126.13,126.5,126.12,126.48,22885.0,124.7169,125.0827,124.707,125.0629,22885.0
2021-02-24 15:25:00,126.48,126.66,126.41,126.66,20669.0,125.0629,125.2409,124.9937,125.2409,20669.0
2021-02-24 15:30:00,126.66,126.97,126.58,126.92,32297.0,125.2409,125.5474,125.1618,125.498,32297.0
2021-02-24 15:35:00,126.91,127.05,126.88,127.0,47170.0,125.4881,125.6265,125.4584,125.5771,47170.0
2021-02-24 15:40:00,126.98,127.11,126.88,127.06,59298.0,125.5573,125.6859,125.4584,125.6364,59298.0
2021-02-24 15:45:00,127.05,127.24,127.01,127.24,49505.0,125.6265,125.8144,125.587,125.8144,49505.0
2021-02-24 15:50:00,127.2,127.45,127.16,127.44,117951.0,125.7749,126.0221,125.7353,126.0122,117951.0
2021-02-24 15:55:00,127.42,127.48,127.09,127.24,194523.0,125.9924,126.0517,125.6661,125.8144,194523.0
2021-02-25 09:30:00,127.73,128.16,126.87,126.95,140470.0,126.2989,126.7241,125.4486,125.5277,140470.0
2021-02-25 09:35:00,126.7,127.04,126.24,126.5,30019.0,125.2805,125.6167,124.8256,125.0827,30019.0
2021-02-25 09:40:00,126.51,126.62,125.66,125.88,182314.0,125.0926,125.2014,124.2521,124.4697,182314.0
2021-02-25 09:45:00,125.89,126.06,125.17,125.21,34888.0,124.4795,124.6476,123.7676,123.8072,34888.0
2021-02-25 09:50:00,125.25,125.29,124.69,124.69,284213.0,123.8467,123.8863,123.293,123.293,284213.0
2021-02-25 09:55:00,124.76,125.2,124.65,125.13,60212.0,123.3622,123.7973,123.2534,123.7281,60212.0
2021-02-25 10:00:00,125.19,125.19,124.01,124.14,24041.0,123.7874,123.7874,122.6206,122.7491,24041.0
2021-02-25 10:05:00,124.14,124.21,123.01,123.7,128609.0,122.7491,122.8184,121.6318,122.3141,128609.0
2021-02-25 10:10:00,123.69,124.08,123.55,123.63,94718.0,122.3042,122.6898,122.1658,122.2449,94718.0
2021-02-25 10:15:00,123.63,123.75,123.17,123.4,89535.0,122.2449,122.3635,121.79,122.0174,89535.0
2021-02-25 10:20:00,123.42,124.38,123.42,124.1,131383.0,122.0372,122.9865,122.0372,122.7096,131383.0
2021-02-25 10:25:00,124.1,124.27,123.58,123.69,47398.0,122.7096,122.8777,122.1954,122.3042,47398.0
2021-02-25 10:30:00,123.69,123.69,122.62,122.7,44314.0,122.3042,122.3042,121.2462,121.3253,44314.0
2021-02-25 10:35:00,122.7,122.98,122.5,122.85,36672.0,121.3253,121.6021,121.1275,121.4736,36672.0
2021-02-25 10:40:00,122.82,123.04,122.54,122.89,25450.0,121.4439,121.6615,121.1671,121.5132,25450.0
2021-02-25 10:45:00,122.82,122.9,122.32,122.69,38798.0,121.4439,121.523,120.9495,121.3154,38798.0
2021-02-25 10:50:00,122.68,122.85,122.35,122.61,17687.0,121.3055,121.4736,120.9792,121.2363,17687.0
2021-02-25 10:55:00,122.6,123.01,122.51,122.56,80105.0,121.2264,121.6318,121.1374,121.1868,80105.0
2021-02-25 11:00:00,122.53,122.99,122.38,122.86,31112.0,121.1572,121.612,121.0089,121.4835,31112.0
2021-02-25 11:05:00,122.88,122.96,122.59,122.79,18891.0,121.5033,121.5824,121.2165,121.4143,18891.0
2021-02-25 11:10:00,122.83,123.2,122.78,123.17,17777.0,121.4538,121.8197,121.4044,121.79,17777.0
2021-02-25 11:15:00,123.09,123.36,123.02,123.29,20922.0,121.7109,121.9779,121.6417,121.9087,20922.0
2021-02-25 11:20:00,123.26,123.29,122.89,123.17,20873.0,121.879,121.9087,121.5132,121.79,20873.0
2021-02-25 11:25:00,123.22,123.75,123.21,123.75,20252.0,121.8395,122.3635,121.8296,122.3635,20252.0
2021-02-25 11:30:00,123.74,124.01,123.71,123.73,27572.0,122.3536,122.6206,122.324,122.3437,27572.0
2021-02-25 11:35:00,123.67,123.67,123.2,123.31,47722.0,122.2844,122.2844,121.8197,121.9284,47722.0
2021-02-25 11:40:00,123.34,123.34,123.16,123.28,21537.0,121.9581,121.9581,121.7801,121.8988,21537.0
2021-02-25 11:45:00,123.31,123.31,122.81,122.84,30274.0,121.9284,121.9284,121.434,121.4637,30274.0
2021-02-25 11:50:00,122.8,122.81,122.05,122.23,69054.0,121.4242,121.434,120.6826,120.8605,69054.0
2021-02-25 11:55:00,122.19,122.2,121.74,121.87,44576.0,120.821,120.8309,120.376,120.5046,44576.0
2021-02-25 12:00:00,121.81,121.96,121.56,121.96,28216.0,120.4453,120.5936,120.1981,120.5936,28216.0
2021-02-25 12:05:00,122.02,122.19,121.92,122.16,17128.0,120.6529,120.821,120.554,120.7913,17128.0
2021-02-25 12:10:00,122.12,122.32,121.92,121.97,46372.0,120.7518,120.9495,120.554,120.6035,46372.0
2021-02-25 12:15:00,121.97,122.09,121.72,121.76,51496.0,120.6035,120.7221,120.3563,120.3958,51496.0
2021-02-25 12:20:00,121.76,122.01,121.7,121.96,34451.0,120.3958,120.643,120.3365,120.5936,34451.0
2021-02-25 12:25:00,121.93,121.93,121.52,121.58,12220.0,120.5639,120.5639,120.1585,120.2178,12220.0
2021-02-25 12:30:00,121.55,121.58,121.12,121.33,27295.0,120.1882,120.2178,119.763,119.9706,27295.0
2021-02-25 12:35:00,121.38,121.87,121.28,121.87,13920.0,120.0201,120.5046,119.9212,120.5046,13920.0
2021-02-25 12:40:00,121.85,121.85,121.67,121.82,9767.0,120.4848,120.4848,120.3068,120.4551,9767.0
2021-02-25 12:45:00,121.89,122.21,121.69,121.89,27612.0,120.5244,120.8408,120.3266,120.5244,27612.0
2021-02-25 12:50:00,121.9,121.9,121.26,121.26,32179.0,120.5342,120.5342,119.9014,119.9014,32179.0
2021-02-25 12:55:00,121.21,121.48,121.09,121.25,23170.0,119.852,120.1189,119.7333,119.8915,23170.0
2021-02-25 13:00:00,121.18,121.7,121.16,121.49,19666.0,119.8223,120.3365,119.8025,120.1288,19666.0
2021-02-25 13:05:00,121.49,122.03,121.47,122.03,11399.0,120.1288,120.6628,120.1091,120.6628,11399.0
2021-02-25 13:10:00,122.09,122.23,121.96,122.2,17256.0,120.7221,120.8605,120.5936,120.8309,17256.0
2021-02-25 13:15:00,122.21,122.24,121.95,122.2,8184.0,120.8408,120.8704,120.5837,120.8309,8184.0
2021-02-25 13:20:00,122.18,122.56,122.17,122.54,11774.0,120.8111,121.1868,120.8012,121.1671,11774.0
2021-02-25 13:25:00,122.58,123.16,122.55,123.16,30660.0,121.2066,121.7801,121.177,121.7801,30660.0
2021-02-25 13:30:00,123.12,123.34,123.08,123.17,10373.0,121.7406,121.9581,121.701,121.79,10373.0
2021-02-25 13:35:00,123.11,123.28,122.73,123.28,15838.0,121.7307,121.8988,121.3549,121.8988,15838.0
2021-02-25 13:40:00,123.28,123.44,123.13,123.41,5910.0,121.8988,122.057,121.7505,122.0273,5910.0
2021-02-25 13:45:00,123.41,123.44,123.1,123.18,13493.0,122.0273,122.057,121.7208,121.7999,13493.0
2021-02-25 13:50:00,123.16,123.16,122.53,122.67,38531.0,121.7801,121.7801,121.1572,121.2956,38531.0
2021-02-25 13:55:00,122.67,123.28,122.64,123.28,29128.0,121.2956,121.8988,121.266,121.8988,29128.0
2021-02-25 14:00:00,123.22,123.4,123.04,123.33,17911.0,121.8395,122.0174,121.6615,121.9482,17911.0
2021-02-25 14:05:00,123.34,123.69,123.33,123.61,10174.0,121.9581,122.3042,121.9482,122.2251,10174.0
2021-02-25 14:10:00,123.59,123.96,123.59,123.63,10401.0,122.2053,122.5712,122.2053,122.2449,10401.0
2021-02-25 14:15:00,123.64,123.79,123.54,123.71,26934.0,122.2547,122.4031,122.1559,122.324,26934.0
2021-02-25 14:20:00,123.84,124.13,123.82,124.07,13415.0,122.4525,122.7393,122.4327,122.6799,13415.0
2021-02-25 14:25:00,124.09,124.22,123.91,123.95,49495.0,122.6997,122.8283,122.5217,122.5613,49495.0
2021-02-25 14:30:00,123.92,123.93,123.46,123.46,14951.0,122.5316,122.5415,122.0768,122.0768,14951.0
2021-02-25 14:35:00,123.48,123.57,123.38,123.38,12160.0,122.0965,122.1855,121.9977,121.9977,12160.0
2021-02-25 14:40:00,123.36,123.6,123.31,123.41,12125.0,121.9779,122.2152,121.9284,122.0273,12125.0
2021-02-25 14:45:00,123.42,123.52,123.24,123.46,20817.0,122.0372,122.1361,121.8592,122.0768,20817.0
2021-02-25 14:50:00,123.5,123.79,123.5,123.56,17507.0,122.1163,122.4031,122.1163,122.1756,17507.0
2021-02-25 14:55:00,123.57,123.65,123.49,123.55,34635.0,122.1855,122.2646,122.1064,122.1658,34635.0
2021-02-25 15:00:00,123.54,123.67,123.22,123.22,25630.0,122.1559,122.2844,121.8395,121.8395,25630.0
2021-02-25 15:05:00,123.23,123.28,122.79,122.9,43265.0,121.8493,121.8988,121.4143,121.523,43265.0
2021-02-25 15:10:00,122.93,123.48,122.93,123.44,42644.0,121.5527,122.0965,121.5527,122.057,42644.0
2021-02-25 15:15:00,123.44,123.65,123.37,123.52,38141.0,122.057,122.2646,121.9878,122.1361,38141.0
2021-02-25 15:20:00,123.48,123.68,123.25,123.43,39343.0,122.0965,122.2943,121.8691,122.0471,39343.0
2021-02-25 15:25:00,123.41,123.63,123.37,123.52,49289.0,122.0273,122.2449,121.9878,122.1361,49289.0
2021-02-25 15:30:00,123.51,123.75,123.06,123.06,76202.0,122.1262,122.3635,121.6812,121.6812,76202.0
2021-02-25 15:35:00,123.02,123.04,122.36,122.7,31484.0,121.6417,121.6615,120.9891,121.3253,31484.0
2021-02-25 15:40:00,122.68,122.82,122.28,122.65,37002.0,121.3055,121.4439,120.91,121.2758,37002.0
2021-02-25 15:45:00,122.6,123.18,122.52,122.89,48230.0,121.2264,121.7999,121.1473,121.5132,48230.0
2021-02-25 15:50:00,122.9,123.0,122.51,122.87,63193.0,121.523,121.6219,121.1374,121.4934,63193.0
2021-02-25 15:55:00,122.84,123.1,122.59,122.97,141034.0,121.4637,121.7208,121.2165,121.5923,141034.0
2021-02-26 09:30:00,123.59,123.72,122.61,122.81,37895.0,122.2053,122.3339,121.2363,121.434,37895.0
2021-02-26 09:35:00,122.7,123.39,122.08,122.92,25623.0,121.3253,122.0076,120.7122,121.5428,25623.0
2021-02-26 09:40:00,122.97,123.66,122.56,123.46,94450.0,121.5923,122.2745,121.1868,122.0768,94450.0
2021-02-26 09:45:00,123.47,123.68,122.72,122.94,38248.0,122.0867,122.2943,121.3451,121.5626,38248.0
2021-02-26 09:50:00,123.0,123.09,122.59,122.75,81089.0,121.6219,121.7109,121.2165,121.3747,81089.0
2021-02-26 09:55:00,122.79,122.87,121.71,122.23,30509.0,121.4143,121.4934,120.3464,120.8605,30509.0
2021-02-26 10:00:00,122.17,122.17,120.92,121.56,37928.0,120.8012,120.8012,119.5652,120.1981,37928.0
2021-02-26 10:05:00,121.57,121.57,120.57,120.68,28415.0,120.2079,120.2079,119.2191,119.3279,28415.0
2021-02-26 10:10:00,120.76,121.27,120.55,121.02,17642.0,119.407,119.9113,119.1994,119.6641,17642.0
2021-02-26 10:15:00,121.02,121.28,120.55,121.16,50415.0,119.6641,119.9212,119.1994,119.8025,50415.0
2021-02-26 10:20:00,121.15,121.15,120.63,121.03,11631.0,119.7926,119.7926,119.2785,119.674,11631.0
2021-02-26 10:25:00,120.89,121.21,120.14,120.23,7713.0,119.5356,119.852,118.794,118.883,7713.0
2021-02-26 10:30:00,120.28,120.91,120.28,120.66,11239.0,118.9324,119.5553,118.9324,119.3081,11239.0
2021-02-26 10:35:00,120.62,121.7,120.6,121.63,8373.0,119.2686,120.3365,119.2488,120.2673,8373.0
2021-02-26 10:40:00,121.56,122.17,121.43,122.17,17609.0,120.1981,120.8012,120.0695,120.8012,17609.0
2021-02-26 10:45:00,122.15,122.63,121.98,122.45,26598.0,120.7814,121.2561,120.6133,121.0781,26598.0
2021-02-26 10:50:00,122.41,123.0,122.34,122.98,34561.0,121.0385,121.6219,120.9693,121.6021,34561.0
2021-02-26 10:55:00,123.05,123.14,122.81,123.05,40880.0,121.6714,121.7604,121.434,121.6714,40880.0
2021-02-26 11:00:00,123.11,123.39,122.94,123.38,14859.0,121.7307,122.0076,121.5626,121.9977,14859.0
2021-02-26 11:05:00,123.34,123.52,123.3,123.45,15354.0,121.9581,122.1361,121.9186,122.0669,15354.0
2021-02-26 11:10:00,123.43,123.5,122.82,122.83,85441.0,122.0471,122.1163,121.4439,121.4538,85441.0
2021-02-26 11:15:00,122.95,123.43,122.83,122.83,7987.0,121.5725,122.0471,121.4538,121.4538,7987.0
2021-02-26 11:20:00,122.87,123.13,122.74,122.99,44777.0,121.4934,121.7505,121.3648,121.612,44777.0
2021-02-26 11:25:00,123.07,123.2,122.83,122.83,6099.0,121.6911,121.8197,121.4538,121.4538,6099.0
2021-02-26 11:30:00,122.9,123.29,122.88,123.25,7713.0,121.523,121.9087,121.5033,121.8691,7713.0
2021-02-26 11:35:00,123.24,123.43,123.17,123.37,15832.0,121.8592,122.0471,121.79,121.9878,15832.0
2021-02-26 11:40:00,123.27,123.35,122.69,122.69,10012.0,121.8889,121.968,121.3154,121.3154,10012.0
2021-02-26 11:45:00,122.69,122.97,122.61,122.67,12338.0,121.3154,121.5923,121.2363,121.2956,12338.0
2021-02-26 11:50:00,122.74,122.89,122.44,122.66,18344.0,121.3648,121.5132,121.0682,121.2857,18344.0
2021-02-26 11:55:00,122.75,123.22,122.62,123.1,8723.0,121.3747,121.8395,121.2462,121.7208,8723.0
2021-02-26 12:00:00,123.15,123.2,122.91,123.2,4982.0,121.7702,121.8197,121.5329,121.8197,4982.0
2021-02-26 12:05:00,123.22,123.43,122.97,123.35,11649.0,121.8395,122.0471,121.5923,121.968,11649.0
2021-02-26 12:10:00,123.41,123.63,123.23,123.44,8773.0,122.0273,122.2449,121.8493,122.057,8773.0
2021-02-26 12:15:00,123.5,123.65,123.39,123.43,9738.0,122.1163,122.2646,122.0076,122.0471,9738.0
2021-02-26 12:20:00,123.41,123.89,123.41,123.76,11918.0,122.0273,122.5019,122.0273,122.3734,11918.0
2021-02-26 12:25:00,123.75,123.82,123.43,123.53,14991.0,122.3635,122.4327,122.0471,122.146,14991.0
2021-02-26 12:30:00,123.56,123.56,123.14,123.36,34234.0,122.1756,122.1756,121.7604,121.9779,34234.0
2021-02-26 12:35:00,123.4,123.79,123.4,123.75,15800.0,122.0174,122.4031,122.0174,122.3635,15800.0
2021-02-26 12:40:00,123.74,123.74,123.43,123.44,6671.0,122.3536,122.3536,122.0471,122.057,6671.0
2021-02-26 12:45:00,123.47,123.54,122.96,123.13,20796.0,122.0867,122.1559,121.5824,121.7505,20796.0
2021-02-26 12:50:00,123.08,123.52,123.04,123.34,11903.0,121.701,122.1361,121.6615,121.9581,11903.0
2021-02-26 12:55:00,123.27,123.35,122.99,123.02,10892.0,121.8889,121.968,121.612,121.6417,10892.0
2021-02-26 13:00:00,123.06,123.06,122.75,122.89,7539.0,121.6812,121.6812,121.3747,121.5132,7539.0
2021-02-26 13:05:00,122.74,123.16,122.71,123.12,7915.0,121.3648,121.7801,121.3352,121.7406,7915.0
2021-02-26 13:10:00,123.13,123.19,123.06,123.09,5824.0,121.7505,121.8098,121.6812,121.7109,5824.0
2021-02-26 13:15:00,123.09,123.36,123.09,123.36,6264.0,121.7109,121.9779,121.7109,121.9779,6264.0
2021-02-26 13:20:00,123.36,123.49,123.26,123.35,18830.0,121.9779,122.1064,121.879,121.968,18830.0
2021-02-26 13:25:00,123.37,123.5,123.32,123.47,7049.0,121.9878,122.1163,121.9383,122.0867,7049.0
2021-02-26 13:30:00,123.47,123.5,123.09,123.4,20236.0,122.0867,122.1163,121.7109,122.0174,20236.0
2021-02-26 13:35:00,123.41,123.59,123.31,123.41,18262.0,122.0273,122.2053,121.9284,122.0273,18262.0
2021-02-26 13:40:00,123.46,123.71,123.46,123.69,16058.0,122.0768,122.324,122.0768,122.3042,16058.0
2021-02-26 13:45:00,123.73,123.88,122.96,123.22,23598.0,122.3437,122.4921,121.5824,121.8395,23598.0
2021-02-26 13:50:00,123.26,123.59,123.12,123.56,16706.0,121.879,122.2053,121.7406,122.1756,16706.0
2021-02-26 13:55:00,123.55,124.0,123.46,123.66,29762.0,122.1658,122.6107,122.0768,122.2745,29762.0
2021-02-26 14:00:00,123.66,123.73,123.36,123.44,42973.0,122.2745,122.3437,121.9779,122.057,42973.0
2021-02-26 14:05:00,123.46,123.56,123.34,123.38,28419.0,122.0768,122.1756,121.9581,121.9977,28419.0
2021-02-26 14:10:00,123.38,123.48,123.23,123.45,7738.0,121.9977,122.0965,121.8493,122.0669,7738.0
2021-02-26 14:15:00,123.43,123.44,122.83,122.84,10986.0,122.0471,122.057,121.4538,121.4637,10986.0
2021-02-26 14:20:00,122.8,123.04,122.69,122.73,11321.0,121.4242,121.6615,121.3154,121.3549,11321.0
2021-02-26 14:25:00,122.76,122.77,122.48,122.53,14888.0,121.3846,121.3945,121.1077,121.1572,14888.0
2021-02-26 14:30:00,122.49,122.98,122.35,122.98,32942.0,121.1176,121.6021,120.9792,121.6021,32942.0
2021-02-26 14:35:00,122.98,123.12,122.86,123.0,22300.0,121.6021,121.7406,121.4835,121.6219,22300.0
2021-02-26 14:40:00,122.98,122.99,122.16,122.31,19958.0,121.6021,121.612,120.7913,120.9397,19958.0
2021-02-26 14:45:00,122.33,122.9,122.26,122.9,17770.0,120.9594,121.523,120.8902,121.523,17770.0
2021-02-26 14:50:00,122.95,123.1,122.82,122.97,28133.0,121.5725,121.7208,121.4439,121.5923,28133.0
2021-02-26 14:55:00,123.0,123.11,122.79,122.81,10435.0,121.6219,121.7307,121.4143,121.434,10435.0
2021-02-26 15:00:00,122.82,123.09,122.77,123.06,12296.0,121.4439,121.7109,121.3945,121.6812,12296.0
2021-02-26 15:05:00,122.99,123.33,122.89,123.33,28180.0,121.612,121.9482,121.5132,121.9482,28180.0
2021-02-26 15:10:00,123.37,123.39,122.96,122.96,11967.0,121.9878,122.0076,121.5824,121.5824,11967.0
2021-02-26 15:15:00,122.95,123.08,122.79,122.84,20761.0,121.5725,121.701,121.4143,121.4637,20761.0
2021-02-26 15:20:00,122.78,123.11,122.7,122.96,32453.0,121.4044,121.7307,121.3253,121.5824,32453.0
2021-02-26 15:25:00,122.95,123.36,122.68,123.2,39832.0,121.5725,121.9779,121.3055,121.8197,39832.0
2021-02-26 15:30:00,123.2,123.47,123.15,123.41,29576.0,121.8197,122.0867,121.7702,122.0273,29576.0
2021-02-26 15:35:00,123.38,123.81,123.36,123.7,37913.0,121.9977,122.4228,121.9779,122.3141,37913.0
2021-02-26 15:40:00,123.68,124.16,123.65,123.9,66967.0,122.2943,122.7689,122.2646,122.5118,66967.0
2021-02-26 15:45:00,123.92,124.58,123.91,124.43,94988.0,122.5316,123.1842,122.5217,123.0359,94988.0
2021-02-26 15:50:00,124.39,124.46,123.96,124.01,148240.0,122.9963,123.0656,122.5712,122.6206,148240.0
2021-02-26 15:55:00,123.91,124.46,123.63,123.63,229556.0,122.5217,123.0656,122.2449,122.2449,229556.0
2021-03-01 09:30:00,125.72,125.85,124.83,125.3,46042.0,124.3114,124.44,123.4314,123.8962,46042.0
2021-03-01 09:35:00,125.36,125.55,123.85,124.17,60977.0,123.9555,124.1433,122.4624,122.7788,60977.0
2021-03-01 09:40:00,124.27,124.3,123.29,123.45,39096.0,122.8777,122.9074,121.9087,122.0669,39096.0
2021-03-01 09:45:00,123.32,123.59,122.8,122.89,64883.0,121.9383,122.2053,121.4242,121.5132,64883.0
2021-03-01 09:50:00,123.0,123.57,122.8,123.17,46537.0,121.6219,122.1855,121.4242,121.79,46537.0
2021-03-01 09:55:00,123.29,123.55,123.25,123.49,16596.0,121.9087,122.1658,121.8691,122.1064,16596.0
2021-03-01 10:00:00,123.5,123.97,123.08,123.88,69726.0,122.1163,122.5811,121.701,122.4921,69726.0
2021-03-01 10:05:00,123.83,123.85,123.44,123.48,14078.0,122.4426,122.4624,122.057,122.0965,14078.0
2021-03-01 10:10:00,123.4,123.9,123.31,123.88,10894.0,122.0174,122.5118,121.9284,122.4921,10894.0
2021-03-01 10:15:00,123.91,124.28,123.9,123.96,13237.0,122.5217,122.8876,122.5118,122.5712,13237.0
2021-03-01 10:20:00,124.0,124.25,123.86,124.17,13136.0,122.6107,122.8579,122.4723,122.7788,13136.0
2021-03-01 10:25:00,124.16,124.77,124.1,124.35,22127.0,122.7689,123.3721,122.7096,122.9568,22127.0
2021-03-01 10:30:00,124.41,124.71,124.28,124.49,12046.0,123.0161,123.3128,122.8876,123.0952,12046.0
2021-03-01 10:35:00,124.7,124.85,124.36,124.64,19935.0,123.3029,123.4512,122.9667,123.2435,19935.0
2021-03-01 10:40:00,124.7,124.72,124.14,124.29,16812.0,123.3029,123.3226,122.7491,122.8975,16812.0
2021-03-01 10:45:00,124.33,124.33,123.82,124.02,15314.0,122.937,122.937,122.4327,122.6305,15314.0
2021-03-01 10:50:00,124.02,124.08,123.55,123.73,38310.0,122.6305,122.6898,122.1658,122.3437,38310.0
2021-03-01 10:55:00,123.7,124.2,123.55,124.13,11999.0,122.3141,122.8085,122.1658,122.7393,11999.0
2021-03-01 11:00:00,124.14,124.14,123.7,123.96,40215.0,122.7491,122.7491,122.3141,122.5712,40215.0
2021-03-01 11:05:00,123.91,123.91,123.4,123.66,16118.0,122.5217,122.5217,122.0174,122.2745,16118.0
2021-03-01 11:10:00,123.61,123.86,123.47,123.68,7515.0,122.2251,122.4723,122.0867,122.2943,7515.0
2021-03-01 11:15:00,123.78,123.85,123.58,123.82,4415.0,122.3932,122.4624,122.1954,122.4327,4415.0
2021-03-01 11:20:00,123.79,123.83,123.69,123.7,6689.0,122.4031,122.4426,122.3042,122.3141,6689.0
2021-03-01 11:25:00,123.74,123.82,123.61,123.68,10216.0,122.3536,122.4327,122.2251,122.2943,10216.0
2021-03-01 11:30:00,123.68,123.77,123.53,123.67,3637.0,122.2943,122.3833,122.146,122.2844,3637.0
2021-03-01 11:35:00,123.7,123.79,123.55,123.55,5268.0,122.3141,122.4031,122.1658,122.1658,5268.0
2021-03-01 11:40:00,123.55,123.64,123.29,123.62,12959.0,122.1658,122.2547,121.9087,122.235,12959.0
2021-03-01 11:45:00,123.65,123.67,123.36,123.51,5255.0,122.2646,122.2844,121.9779,122.1262,5255.0
2021-03-01 11:50:00,123.57,123.7,123.42,123.55,11694.0,122.1855,122.3141,122.0372,122.1658,11694.0
2021-03-01 11:55:00,123.52,123.8,123.52,123.75,8665.0,122.1361,122.413,122.1361,122.3635,8665.0
2021-03-01 12:00:00,123.76,123.85,123.69,123.71,8497.0,122.3734,122.4624,122.3042,122.324,8497.0
2021-03-01 12:05:00,123.76,123.8,123.54,123.73,10480.0,122.3734,122.413,122.1559,122.3437,10480.0
2021-03-01 12:10:00,123.71,123.85,123.67,123.78,6634.0,122.324,122.4624,122.2844,122.3932,6634.0
2021-03-01 12:15:00,123.79,123.79,123.27,123.27,9830.0,122.4031,122.4031,121.8889,121.8889,9830.0
2021-03-01 12:20:00,123.3,123.42,123.21,123.3,13080.0,121.9186,122.0372,121.8296,121.9186,13080.0
2021-03-01 12:25:00,123.28,123.4,123.27,123.28,7306.0,121.8988,122.0174,121.8889,121.8988,7306.0
2021-03-01 12:30:00,123.29,123.49,123.2,123.48,18365.0,121.9087,122.1064,121.8197,122.0965,18365.0
2021-03-01 12:35:00,123.42,123.65,123.39,123.48,23552.0,122.0372,122.2646,122.0076,122.0965,23552.0
2021-03-01 12:40:00,123.52,123.53,123.31,123.36,20736.0,122.1361,122.146,121.9284,121.9779,20736.0
2021-03-01 12:45:00,123.41,123.67,123.38,123.63,11476.0,122.0273,122.2844,121.9977,122.2449,11476.0
2021-03-01 12:50:00,123.66,123.83,123.64,123.66,10222.0,122.2745,122.4426,122.2547,122.2745,10222.0
2021-03-01 12:55:00,123.62,123.66,123.48,123.54,17138.0,122.235,122.2745,122.0965,122.1559,17138.0
2021-03-01 13:00:00,123.57,123.61,123.38,123.59,10171.0,122.1855,122.2251,121.9977,122.2053,10171.0
2021-03-01 13:05:00,123.68,123.88,123.52,123.53,7790.0,122.2943,122.4921,122.1361,122.146,7790.0
2021-03-01 13:10:00,123.5,123.5,123.33,123.4,11613.0,122.1163,122.1163,121.9482,122.0174,11613.0
2021-03-01 13:15:00,123.38,123.45,123.28,123.32,41577.0,121.9977,122.0669,121.8988,121.9383,41577.0
2021-03-01 13:20:00,123.29,123.5,123.29,123.41,70727.0,121.9087,122.1163,121.9087,122.0273,70727.0
2021-03-01 13:25:00,123.4,123.45,123.24,123.3,10273.0,122.0174,122.0669,121.8592,121.9186,10273.0
2021-03-01 13:30:00,123.3,123.49,123.24,123.41,8239.0,121.9186,122.1064,121.8592,122.0273,8239.0
2021-03-01 13:35:00,123.41,123.59,123.41,123.59,21492.0,122.0273,122.2053,122.0273,122.2053,21492.0
2021-03-01 13:40:00,123.59,123.61,123.48,123.51,16405.0,122.2053,122.2251,122.0965,122.1262,16405.0
2021-03-01 13:45:00,123.51,123.62,123.45,123.51,25050.0,122.1262,122.235,122.0669,122.1262,25050.0
2021-03-01 13:50:00,123.5,123.64,123.29,123.29,15792.0,122.1163,122.2547,121.9087,121.9087,15792.0
2021-03-01 13:55:00,123.35,123.58,123.32,123.41,6956.0,121.968,122.1954,121.9383,122.0273,6956.0
2021-03-01 14:00:00,123.42,123.57,123.32,123.5,7223.0,122.0372,122.1855,121.9383,122.1163,7223.0
2021-03-01 14:05:00,123.53,123.86,123.47,123.69,15393.0,122.146,122.4723,122.0867,122.3042,15393.0
2021-03-01 14:10:00,123.69,123.99,123.63,123.79,11214.0,122.3042,122.6008,122.2449,122.4031,11214.0
2021-03-01 14:15:00,123.79,123.92,123.6,123.74,10547.0,122.4031,122.5316,122.2152,122.3536,10547.0
2021-03-01 14:20:00,123.74,123.9,123.71,123.82,6724.0,122.3536,122.5118,122.324,122.4327,6724.0
2021-03-01 14:25:00,123.84,123.88,123.72,123.84,8410.0,122.4525,122.4921,122.3339,122.4525,8410.0
2021-03-01 14:30:00,123.85,123.93,123.72,123.84,4867.0,122.4624,122.5415,122.3339,122.4525,4867.0
2021-03-01 14:35:00,123.89,123.94,123.75,123.86,17206.0,122.5019,122.5514,122.3635,122.4723,17206.0
2021-03-01 14:40:00,123.84,124.04,123.82,123.84,8849.0,122.4525,122.6503,122.4327,122.4525,8849.0
2021-03-01 14:45:00,123.84,123.87,123.72,123.85,8878.0,122.4525,122.4822,122.3339,122.4624,8878.0
2021-03-01 14:50:00,123.87,124.0,123.84,123.91,7584.0,122.4822,122.6107,122.4525,122.5217,7584.0
2021-03-01 14:55:00,123.86,123.95,123.77,123.82,16174.0,122.4723,122.5613,122.3833,122.4327,16174.0
2021-03-01 15:00:00,123.78,123.9,123.77,123.78,8169.0,122.3932,122.5118,122.3833,122.3932,8169.0
2021-03-01 15:05:00,123.8,123.93,123.7,123.8,10552.0,122.413,122.5415,122.3141,122.413,10552.0
2021-03-01 15:10:00,123.79,124.05,123.77,123.98,15520.0,122.4031,122.6602,122.3833,122.5909,15520.0
2021-03-01 15:15:00,123.93,124.01,123.61,123.64,13679.0,122.5415,122.6206,122.2251,122.2547,13679.0
2021-03-01 15:20:00,123.67,123.72,123.37,123.53,25220.0,122.2844,122.3339,121.9878,122.146,25220.0
2021-03-01 15:25:00,123.53,123.59,123.42,123.58,12132.0,122.146,122.2053,122.0372,122.1954,12132.0
2021-03-01 15:30:00,123.62,123.69,123.55,123.65,13117.0,122.235,122.3042,122.1658,122.2646,13117.0
2021-03-01 15:35:00,123.66,123.67,123.45,123.5,17974.0,122.2745,122.2844,122.0669,122.1163,17974.0
2021-03-01 15:40:00,123.51,123.68,123.47,123.62,17004.0,122.1262,122.2943,122.0867,122.235,17004.0
2021-03-01 15:45:00,123.62,124.0,123.59,123.66,60085.0,122.235,122.6107,122.2053,122.2745,60085.0
2021-03-01 15:50:00,123.57,123.77,123.55,123.61,45349.0,122.1855,122.3833,122.1658,122.2251,45349.0
2021-03-01 15:55:00,123.61,123.8,123.44,123.7,272558.0,122.2251,122.413,122.057,122.3141,272558.0
2021-03-02 09:30:00,123.9,124.12,123.05,123.3,34060.0,122.5118,122.7294,121.6714,121.9186,34060.0
2021-03-02 09:35:00,123.28,124.19,123.28,123.39,12278.0,121.8988,122.7986,121.8988,122.0076,12278.0
2021-03-02 09:40:00,123.4,123.49,122.5,122.84,37968.0,122.0174,122.1064,121.1275,121.4637,37968.0
2021-03-02 09:45:00,122.79,123.41,122.74,123.4,20168.0,121.4143,122.0273,121.3648,122.0174,20168.0
2021-03-02 09:50:00,123.46,123.46,123.02,123.02,13945.0,122.0768,122.0768,121.6417,121.6417,13945.0
2021-03-02 09:55:00,123.14,123.35,123.02,123.05,11127.0,121.7604,121.968,121.6417,121.6714,11127.0
2021-03-02 10:00:00,123.06,123.67,123.0,123.42,13227.0,121.6812,122.2844,121.6219,122.0372,13227.0
2021-03-02 10:05:00,123.46,123.46,123.08,123.17,15309.0,122.0768,122.0768,121.701,121.79,15309.0
2021-03-02 10:10:00,123.24,123.82,122.94,123.35,40758.0,121.8592,122.4327,121.5626,121.968,40758.0
2021-03-02 10:15:00,123.34,123.82,123.25,123.64,13072.0,121.9581,122.4327,121.8691,122.2547,13072.0
2021-03-02 10:20:00,123.61,123.66,123.23,123.36,14684.0,122.2251,122.2745,121.8493,121.9779,14684.0
2021-03-02 10:25:00,123.33,123.48,123.02,123.02,12897.0,121.9482,122.0965,121.6417,121.6417,12897.0
2021-03-02 10:30:00,123.03,123.56,122.92,123.47,21826.0,121.6516,122.1756,121.5428,122.0867,21826.0
2021-03-02 10:35:00,123.48,123.69,123.34,123.45,34924.0,122.0965,122.3042,121.9581,122.0669,34924.0
2021-03-02 10:40:00,123.44,123.6,123.38,123.55,14274.0,122.057,122.2152,121.9977,122.1658,14274.0
2021-03-02 10:45:00,123.5,124.03,123.48,123.92,13493.0,122.1163,122.6404,122.0965,122.5316,13493.0
2021-03-02 10:50:00,123.97,124.03,123.8,123.93,12064.0,122.5811,122.6404,122.413,122.5415,12064.0
2021-03-02 10:55:00,123.92,124.22,123.92,124.02,11500.0,122.5316,122.8283,122.5316,122.6305,11500.0
2021-03-02 11:00:00,124.02,124.13,123.76,123.87,15522.0,122.6305,122.7393,122.3734,122.4822,15522.0
2021-03-02 11:05:00,123.9,124.08,123.83,123.96,13981.0,122.5118,122.6898,122.4426,122.5712,13981.0
2021-03-02 11:10:00,123.93,123.93,123.58,123.65,11474.0,122.5415,122.5415,122.1954,122.2646,11474.0
2021-03-02 11:15:00,123.68,123.68,123.34,123.37,21264.0,122.2943,122.2943,121.9581,121.9878,21264.0
2021-03-02 11:20:00,123.32,123.33,123.0,123.0,15496.0,121.9383,121.9482,121.6219,121.6219,15496.0
2021-03-02 11:25:00,123.0,123.71,122.94,123.71,12735.0,121.6219,122.324,121.5626,122.324,12735.0
2021-03-02 11:30:00,123.65,123.71,123.22,123.28,20064.0,122.2646,122.324,121.8395,121.8988,20064.0
2021-03-02 11:35:00,123.29,123.31,123.14,123.3,11999.0,121.9087,121.9284,121.7604,121.9186,11999.0
2021-03-02 11:40:00,123.29,123.5,123.14,123.4,11629.0,121.9087,122.1163,121.7604,122.0174,11629.0
2021-03-02 11:45:00,123.4,123.62,123.34,123.58,6443.0,122.0174,122.235,121.9581,122.1954,6443.0
2021-03-02 11:50:00,123.54,123.69,123.47,123.56,9511.0,122.1559,122.3042,122.0867,122.1756,9511.0
2021-03-02 11:55:00,123.53,123.81,123.52,123.77,15672.0,122.146,122.4228,122.1361,122.3833,15672.0
2021-03-02 12:00:00,123.72,124.26,123.7,124.23,29489.0,122.3339,122.8678,122.3141,122.8381,29489.0
2021-03-02 12:05:00,124.26,124.7,124.26,124.64,108724.0,122.8678,123.3029,122.8678,123.2435,108724.0
2021-03-02 12:10:00,124.64,124.79,124.6,124.72,12526.0,123.2435,123.3919,123.204,123.3226,12526.0
2021-03-02 12:15:00,124.72,124.93,124.65,124.87,16696.0,123.3226,123.5303,123.2534,123.471,16696.0
2021-03-02 12:20:00,124.89,124.92,124.76,124.82,17625.0,123.4907,123.5204,123.3622,123.4215,17625.0
2021-03-02 12:25:00,124.8,124.83,124.62,124.65,11380.0,123.4018,123.4314,123.2238,123.2534,11380.0
2021-03-02 12:30:00,124.65,124.73,124.6,124.67,11668.0,123.2534,123.3325,123.204,123.2732,11668.0
2021-03-02 12:35:00,124.66,124.66,124.56,124.59,6009.0,123.2633,123.2633,123.1644,123.1941,6009.0
2021-03-02 12:40:00,124.59,124.76,124.58,124.73,5811.0,123.1941,123.3622,123.1842,123.3325,5811.0
2021-03-02 12:45:00,124.72,124.74,124.54,124.7,13399.0,123.3226,123.3424,123.1447,123.3029,13399.0
2021-03-02 12:50:00,124.73,124.89,124.69,124.89,14899.0,123.3325,123.4907,123.293,123.4907,14899.0
2021-03-02 12:55:00,124.93,125.02,124.82,124.94,9604.0,123.5303,123.6193,123.4215,123.5402,9604.0
2021-03-02 13:00:00,124.97,125.09,124.86,124.94,11552.0,123.5698,123.6885,123.4611,123.5402,11552.0
2021-03-02 13:05:00,124.98,124.99,124.72,124.73,5405.0,123.5797,123.5896,123.3226,123.3325,5405.0
2021-03-02 13:10:00,124.78,124.82,124.59,124.68,219768.0,123.382,123.4215,123.1941,123.2831,219768.0
2021-03-02 13:15:00,124.69,124.72,124.27,124.28,7552.0,123.293,123.3226,122.8777,122.8876,7552.0
2021-03-02 13:20:00,124.19,124.54,124.14,124.47,134735.0,122.7986,123.1447,122.7491,123.0754,134735.0
2021-03-02 13:25:00,124.43,124.44,123.96,124.17,46488.0,123.0359,123.0458,122.5712,122.7788,46488.0
2021-03-02 13:30:00,124.09,124.24,123.95,124.06,7058.0,122.6997,122.848,122.5613,122.67,7058.0
2021-03-02 13:35:00,124.08,124.19,123.94,124.05,7642.0,122.6898,122.7986,122.5514,122.6602,7642.0
2021-03-02 13:40:00,124.06,124.09,123.9,123.93,6727.0,122.67,122.6997,122.5118,122.5415,6727.0
2021-03-02 13:45:00,123.9,124.18,123.87,124.12,4612.0,122.5118,122.7887,122.4822,122.7294,4612.0
2021-03-02 13:50:00,124.15,124.2,124.08,124.08,3657.0,122.759,122.8085,122.6898,122.6898,3657.0
2021-03-02 13:55:00,124.1,124.1,124.02,124.05,6642.0,122.7096,122.7096,122.6305,122.6602,6642.0
2021-03-02 14:00:00,124.11,124.24,124.08,124.22,7755.0,122.7195,122.848,122.6898,122.8283,7755.0
2021-03-02 14:05:00,124.21,124.26,123.77,123.77,8677.0,122.8184,122.8678,122.3833,122.3833,8677.0
2021-03-02 14:10:00,123.76,123.81,123.71,123.78,3271.0,122.3734,122.4228,122.324,122.3932,3271.0
2021-03-02 14:15:00,123.8,123.82,123.49,123.55,5400.0,122.413,122.4327,122.1064,122.1658,5400.0
2021-03-02 14:20:00,123.65,123.88,123.63,123.76,3399.0,122.2646,122.4921,122.2449,122.3734,3399.0
2021-03-02 14:25:00,123.78,123.78,123.46,123.53,5976.0,122.3932,122.3932,122.0768,122.146,5976.0
2021-03-02 14:30:00,123.48,123.73,123.48,123.63,8419.0,122.0965,122.3437,122.0965,122.2449,8419.0
2021-03-02 14:35:00,123.63,123.67,123.52,123.67,7971.0,122.2449,122.2844,122.1361,122.2844,7971.0
2021-03-02 14:40:00,123.68,123.74,123.62,123.62,6900.0,122.2943,122.3536,122.235,122.235,6900.0
2021-03-02 14:45:00,123.66,123.79,123.62,123.72,10835.0,122.2745,122.4031,122.235,122.3339,10835.0
2021-03-02 14:50:00,123.72,124.13,123.62,123.99,7216.0,122.3339,122.7393,122.235,122.6008,7216.0
2021-03-02 14:55:00,123.96,124.08,123.88,123.93,10916.0,122.5712,122.6898,122.4921,122.5415,10916.0
2021-03-02 15:00:00,123.99,124.04,123.86,123.9,7053.0,122.6008,122.6503,122.4723,122.5118,7053.0
2021-03-02 15:05:00,123.89,124.27,123.84,124.27,17217.0,122.5019,122.8777,122.4525,122.8777,17217.0
2021-03-02 15:10:00,124.25,124.31,124.09,124.09,17126.0,122.8579,122.9172,122.6997,122.6997,17126.0
2021-03-02 15:15:00,124.08,124.2,123.96,123.96,14477.0,122.6898,122.8085,122.5712,122.5712,14477.0
2021-03-02 15:20:00,123.91,124.11,123.87,123.96,13790.0,122.5217,122.7195,122.4822,122.5712,13790.0
2021-03-02 15:25:00,123.97,124.43,123.97,124.39,14736.0,122.5811,123.0359,122.5811,122.9963,14736.0
2021-03-02 15:30:00,124.39,124.81,124.38,124.59,25329.0,122.9963,123.4116,122.9865,123.1941,25329.0
2021-03-02 15:35:00,124.56,124.73,124.48,124.7,24678.0,123.1644,123.3325,123.0853,123.3029,24678.0
2021-03-02 15:40:00,124.69,124.77,124.49,124.59,31969.0,123.293,123.3721,123.0952,123.1941,31969.0
2021-03-02 15:45:00,124.57,124.7,124.33,124.33,38903.0,123.1743,123.3029,122.937,122.937,38903.0
2021-03-02 15:50:00,124.32,124.44,124.09,124.44,64011.0,122.9271,123.0458,122.6997,123.0458,64011.0
2021-03-02 15:55:00,124.44,124.45,123.97,124.25,202849.0,123.0458,123.0557,122.5811,122.8579,202849.0
2021-03-03 09:30:00,124.25,125.52,124.25,125.5,34718.0,122.8579,124.1137,122.8579,124.0939,34718.0
2021-03-03 09:35:00,125.17,125.84,124.72,124.89,16582.0,123.7676,124.4301,123.3226,123.4907,16582.0
2021-03-03 09:40:00,124.7,125.5,124.7,125.5,12754.0,123.3029,124.0939,123.3029,124.0939,12754.0
2021-03-03 09:45:00,125.49,125.51,124.56,125.05,12382.0,124.084,124.1038,123.1644,123.649,12382.0
2021-03-03 09:50:00,125.05,125.43,125.05,125.16,21171.0,123.649,124.0247,123.649,123.7577,21171.0
2021-03-03 09:55:00,125.18,125.34,124.42,124.42,10732.0,123.7775,123.9357,123.026,123.026,10732.0
2021-03-03 10:00:00,124.48,124.69,124.14,124.23,7609.0,123.0853,123.293,122.7491,122.8381,7609.0
2021-03-03 10:05:00,124.15,124.22,123.69,124.14,12701.0,122.759,122.8283,122.3042,122.7491,12701.0
2021-03-03 10:10:00,124.16,124.3,123.62,123.62,24194.0,122.7689,122.9074,122.235,122.235,24194.0
2021-03-03 10:15:00,123.56,123.7,123.27,123.43,13120.0,122.1756,122.3141,121.8889,122.0471,13120.0
2021-03-03 10:20:00,123.48,124.11,123.41,123.99,14269.0,122.0965,122.7195,122.0273,122.6008,14269.0
2021-03-03 10:25:00,124.07,124.19,123.62,123.85,10572.0,122.6799,122.7986,122.235,122.4624,10572.0
2021-03-03 10:30:00,123.86,124.08,123.51,124.04,9615.0,122.4723,122.6898,122.1262,122.6503,9615.0
2021-03-03 10:35:00,123.99,124.08,123.81,123.98,14196.0,122.6008,122.6898,122.4228,122.5909,14196.0
2021-03-03 10:40:00,123.87,124.14,123.74,123.74,12617.0,122.4822,122.7491,122.3536,122.3536,12617.0
2021-03-03 10:45:00,123.7,124.03,123.69,123.95,6800.0,122.3141,122.6404,122.3042,122.5613,6800.0
2021-03-03 10:50:00,123.97,123.99,123.66,123.8,4334.0,122.5811,122.6008,122.2745,122.413,4334.0
2021-03-03 10:55:00,123.83,123.94,123.63,123.63,7246.0,122.4426,122.5514,122.2449,122.2449,7246.0
2021-03-03 11:00:00,123.6,123.77,123.43,123.47,13513.0,122.2152,122.3833,122.0471,122.0867,13513.0
2021-03-03 11:05:00,123.46,123.95,123.42,123.87,17667.0,122.0768,122.5613,122.0372,122.4822,17667.0
2021-03-03 11:10:00,123.88,124.03,123.81,124.01,11564.0,122.4921,122.6404,122.4228,122.6206,11564.0
2021-03-03 11:15:00,123.98,124.5,123.98,124.5,12594.0,122.5909,123.1051,122.5909,123.1051,12594.0
2021-03-03 11:20:00,124.54,124.55,124.24,124.4,10822.0,123.1447,123.1546,122.848,123.0062,10822.0
2021-03-03 11:25:00,124.4,124.48,124.24,124.34,21170.0,123.0062,123.0853,122.848,122.9469,21170.0
2021-03-03 11:30:00,124.34,124.44,124.14,124.42,7068.0,122.9469,123.0458,122.7491,123.026,7068.0
2021-03-03 11:35:00,124.33,124.33,123.83,123.84,12206.0,122.937,122.937,122.4426,122.4525,12206.0
2021-03-03 11:40:00,123.87,124.16,123.83,124.13,63525.0,122.4822,122.7689,122.4426,122.7393,63525.0
2021-03-03 11:45:00,124.21,124.3,124.1,124.16,12544.0,122.8184,122.9074,122.7096,122.7689,12544.0
2021-03-03 11:50:00,124.12,124.46,124.09,124.22,10341.0,122.7294,123.0656,122.6997,122.8283,10341.0
2021-03-03 11:55:00,124.25,124.34,123.9,123.9,3442.0,122.8579,122.9469,122.5118,122.5118,3442.0
2021-03-03 12:00:00,123.95,124.13,123.95,124.06,5347.0,122.5613,122.7393,122.5613,122.67,5347.0
2021-03-03 12:05:00,124.07,124.07,123.89,123.99,7342.0,122.6799,122.6799,122.5019,122.6008,7342.0
2021-03-03 12:10:00,123.96,123.96,123.75,123.86,91336.0,122.5712,122.5712,122.3635,122.4723,91336.0
2021-03-03 12:15:00,123.87,124.05,123.87,123.92,3589.0,122.4822,122.6602,122.4822,122.5316,3589.0
2021-03-03 12:20:00,123.91,123.94,123.76,123.85,3167.0,122.5217,122.5514,122.3734,122.4624,3167.0
2021-03-03 12:25:00,123.79,124.06,123.73,123.92,8597.0,122.4031,122.67,122.3437,122.5316,8597.0
2021-03-03 12:30:00,123.92,124.0,123.7,123.75,11140.0,122.5316,122.6107,122.3141,122.3635,11140.0
2021-03-03 12:35:00,123.78,123.98,123.74,123.94,4931.0,122.3932,122.5909,122.3536,122.5514,4931.0
2021-03-03 12:40:00,123.92,124.1,123.87,123.9,6158.0,122.5316,122.7096,122.4822,122.5118,6158.0
2021-03-03 12:45:00,123.89,124.16,123.88,124.06,8131.0,122.5019,122.7689,122.4921,122.67,8131.0
2021-03-03 12:50:00,124.1,124.31,123.97,124.21,10749.0,122.7096,122.9172,122.5811,122.8184,10749.0
2021-03-03 12:55:00,124.16,124.28,124.09,124.14,15013.0,122.7689,122.8876,122.6997,122.7491,15013.0
2021-03-03 13:00:00,124.24,124.39,124.08,124.25,11407.0,122.848,122.9963,122.6898,122.8579,11407.0
2021-03-03 13:05:00,124.28,124.37,124.23,124.34,15138.0,122.8876,122.9766,122.8381,122.9469,15138.0
2021-03-03 13:10:00,124.39,124.69,124.36,124.53,10190.0,122.9963,123.293,122.9667,123.1348,10190.0
2021-03-03 13:15:00,124.58,124.88,124.57,124.87,7583.0,123.1842,123.4809,123.1743,123.471,7583.0
2021-03-03 13:20:00,124.88,125.01,124.82,125.01,12256.0,123.4809,123.6094,123.4215,123.6094,12256.0
2021-03-03 13:25:00,125.05,125.22,124.86,125.04,23730.0,123.649,123.817,123.4611,123.6391,23730.0
2021-03-03 13:30:00,125.05,125.12,124.79,124.96,12187.0,123.649,123.7182,123.3919,123.56,12187.0
2021-03-03 13:35:00,124.92,125.16,124.88,125.01,26953.0,123.5204,123.7577,123.4809,123.6094,26953.0
2021-03-03 13:40:00,125.0,125.05,124.83,124.85,7722.0,123.5995,123.649,123.4314,123.4512,7722.0
2021-03-03 13:45:00,124.91,125.0,124.62,124.8,25154.0,123.5105,123.5995,123.2238,123.4018,25154.0
2021-03-03 13:50:00,124.8,124.96,124.62,124.62,8235.0,123.4018,123.56,123.2238,123.2238,8235.0
2021-03-03 13:55:00,124.67,124.72,124.37,124.44,11773.0,123.2732,123.3226,122.9766,123.0458,11773.0
2021-03-03 14:00:00,124.51,124.8,124.35,124.36,11759.0,123.115,123.4018,122.9568,122.9667,11759.0
2021-03-03 14:05:00,124.36,124.42,123.97,124.35,23541.0,122.9667,123.026,122.5811,122.9568,23541.0
2021-03-03 14:10:00,124.4,124.83,124.35,124.73,17129.0,123.0062,123.4314,122.9568,123.3325,17129.0
2021-03-03 14:15:00,124.74,124.74,124.43,124.53,8439.0,123.3424,123.3424,123.0359,123.1348,8439.0
2021-03-03 14:20:00,124.57,124.63,124.27,124.32,8813.0,123.1743,123.2337,122.8777,122.9271,8813.0
2021-03-03 14:25:00,124.31,124.36,124.12,124.15,8294.0,122.9172,122.9667,122.7294,122.759,8294.0
2021-03-03 14:30:00,124.18,124.24,123.82,123.89,8872.0,122.7887,122.848,122.4327,122.5019,8872.0
2021-03-03 14:35:00,123.84,124.47,123.84,124.31,17911.0,122.4525,123.0754,122.4525,122.9172,17911.0
2021-03-03 14:40:00,124.38,124.65,124.38,124.55,14349.0,122.9865,123.2534,122.9865,123.1546,14349.0
2021-03-03 14:45:00,124.55,124.56,124.06,124.1,31422.0,123.1546,123.1644,122.67,122.7096,31422.0
2021-03-03 14:50:00,124.17,124.46,124.17,124.28,10118.0,122.7788,123.0656,122.7788,122.8876,10118.0
2021-03-03 14:55:00,124.3,124.42,124.19,124.39,10528.0,122.9074,123.026,122.7986,122.9963,10528.0
2021-03-03 15:00:00,124.41,124.48,124.1,124.11,10505.0,123.0161,123.0853,122.7096,122.7195,10505.0
2021-03-03 15:05:00,124.08,124.12,123.86,123.91,6627.0,122.6898,122.7294,122.4723,122.5217,6627.0
2021-03-03 15:10:00,123.89,124.37,123.89,124.32,34486.0,122.5019,122.9766,122.5019,122.9271,34486.0
2021-03-03 15:15:00,124.31,124.39,124.17,124.3,21758.0,122.9172,122.9963,122.7788,122.9074,21758.0
2021-03-03 15:20:00,124.28,124.3,124.09,124.22,61335.0,122.8876,122.9074,122.6997,122.8283,61335.0
2021-03-03 15:25:00,124.23,124.36,124.16,124.29,30861.0,122.8381,122.9667,122.7689,122.8975,30861.0
2021-03-03 15:30:00,124.26,124.33,124.08,124.11,73204.0,122.8678,122.937,122.6898,122.7195,73204.0
2021-03-03 15:35:00,124.08,124.27,123.98,124.06,48042.0,122.6898,122.8777,122.5909,122.67,48042.0
2021-03-03 15:40:00,124.04,124.21,124.03,124.16,30638.0,122.6503,122.8184,122.6404,122.7689,30638.0
2021-03-03 15:45:00,124.14,124.17,123.86,123.9,34005.0,122.7491,122.7788,122.4723,122.5118,34005.0
2021-03-03 15:50:00,123.81,123.88,123.19,123.19,43566.0,122.4228,122.4921,121.8098,121.8098,43566.0
2021-03-03 15:55:00,123.24,123.56,123.13,123.18,114728.0,121.8592,122.1756,121.7505,121.7999,114728.0
2021-03-04 09:30:00,123.25,123.32,121.35,121.59,67380.0,121.8691,121.9383,119.9904,120.2277,67380.0
2021-03-04 09:35:00,121.71,121.95,121.21,121.68,33061.0,120.3464,120.5837,119.852,120.3167,33061.0
2021-03-04 09:40:00,121.65,122.34,121.44,122.15,16816.0,120.287,120.9693,120.0794,120.7814,16816.0
2021-03-04 09:45:00,122.21,122.34,120.82,120.9,84747.0,120.8408,120.9693,119.4663,119.5454,84747.0
2021-03-04 09:50:00,120.9,121.53,120.67,121.38,25719.0,119.5454,120.1684,119.318,120.0201,25719.0
2021-03-04 09:55:00,121.38,121.72,120.95,121.47,20277.0,120.0201,120.3563,119.5949,120.1091,20277.0
2021-03-04 10:00:00,121.51,121.64,120.95,120.95,33596.0,120.1486,120.2772,119.5949,119.5949,33596.0
2021-03-04 10:05:00,120.99,121.02,120.25,120.26,36369.0,119.6344,119.6641,118.9027,118.9126,36369.0
2021-03-04 10:10:00,120.2,120.27,119.53,119.98,62766.0,118.8533,118.9225,118.1908,118.6358,62766.0
2021-03-04 10:15:00,119.81,120.38,119.03,119.74,38158.0,118.4677,119.0313,117.6964,118.3984,38158.0
2021-03-04 10:20:00,119.81,120.32,119.75,119.93,34504.0,118.4677,118.9719,118.4083,118.5863,34504.0
2021-03-04 10:25:00,120.01,120.22,119.69,120.02,32965.0,118.6654,118.8731,118.349,118.6753,32965.0
2021-03-04 10:30:00,119.97,120.12,119.73,119.96,20611.0,118.6259,118.7742,118.3886,118.616,20611.0
2021-03-04 10:35:00,119.91,120.52,119.89,120.5,21466.0,118.5665,119.1697,118.5468,119.1499,21466.0
2021-03-04 10:40:00,120.5,120.72,120.24,120.34,31786.0,119.1499,119.3675,118.8928,118.9917,31786.0
2021-03-04 10:45:00,120.42,120.49,120.1,120.22,17709.0,119.0708,119.14,118.7544,118.8731,17709.0
2021-03-04 10:50:00,120.35,120.44,119.58,119.75,48062.0,119.0016,119.0906,118.2402,118.4083,48062.0
2021-03-04 10:55:00,119.7,120.45,119.59,120.34,43606.0,118.3589,119.1005,118.2501,118.9917,43606.0
2021-03-04 11:00:00,120.3,120.53,120.28,120.45,46955.0,118.9522,119.1796,118.9324,119.1005,46955.0
2021-03-04 11:05:00,120.47,120.57,120.01,120.01,22118.0,119.1203,119.2191,118.6654,118.6654,22118.0
2021-03-04 11:10:00,120.1,120.27,119.94,120.05,15709.0,118.7544,118.9225,118.5962,118.705,15709.0
2021-03-04 11:15:00,120.05,120.38,120.0,120.31,15071.0,118.705,119.0313,118.6555,118.9621,15071.0
2021-03-04 11:20:00,120.36,120.5,120.13,120.49,17159.0,119.0115,119.1499,118.7841,119.14,17159.0
2021-03-04 11:25:00,120.49,120.49,120.16,120.38,11946.0,119.14,119.14,118.8137,119.0313,11946.0
2021-03-04 11:30:00,120.45,120.75,120.33,120.33,10581.0,119.1005,119.3971,118.9818,118.9818,10581.0
2021-03-04 11:35:00,120.39,120.87,120.39,120.77,9300.0,119.0412,119.5158,119.0412,119.4169,9300.0
2021-03-04 11:40:00,120.75,121.28,120.75,121.22,23773.0,119.3971,119.9212,119.3971,119.8619,23773.0
2021-03-04 11:45:00,121.15,121.46,121.1,121.29,13380.0,119.7926,120.0992,119.7432,119.9311,13380.0
2021-03-04 11:50:00,121.32,121.35,121.06,121.13,14162.0,119.9607,119.9904,119.7037,119.7729,14162.0
2021-03-04 11:55:00,121.07,121.15,120.86,121.15,7499.0,119.7135,119.7926,119.5059,119.7926,7499.0
2021-03-04 12:00:00,121.17,121.49,121.17,121.34,38514.0,119.8124,120.1288,119.8124,119.9805,38514.0
2021-03-04 12:05:00,121.35,121.53,121.16,121.42,45882.0,119.9904,120.1684,119.8025,120.0596,45882.0
2021-03-04 12:10:00,121.46,121.68,121.17,121.64,68449.0,120.0992,120.3167,119.8124,120.2772,68449.0
2021-03-04 12:15:00,121.56,122.25,121.54,121.85,16378.0,120.1981,120.8803,120.1783,120.4848,16378.0
2021-03-04 12:20:00,121.85,122.03,121.29,121.3,23213.0,120.4848,120.6628,119.9311,119.941,23213.0
2021-03-04 12:25:00,121.32,121.63,121.09,121.58,19293.0,119.9607,120.2673,119.7333,120.2178,19293.0
2021-03-04 12:30:00,121.5,121.63,121.33,121.51,14899.0,120.1387,120.2673,119.9706,120.1486,14899.0
2021-03-04 12:35:00,121.44,122.17,121.38,122.17,18642.0,120.0794,120.8012,120.0201,120.8012,18642.0
2021-03-04 12:40:00,122.22,122.41,121.81,121.81,11605.0,120.8507,121.0385,120.4453,120.4453,11605.0
2021-03-04 12:45:00,121.84,121.91,121.5,121.64,15988.0,120.4749,120.5441,120.1387,120.2772,15988.0
2021-03-04 12:50:00,121.67,121.82,121.07,121.12,24673.0,120.3068,120.4551,119.7135,119.763,24673.0
2021-03-04 12:55:00,121.18,121.18,120.82,120.97,13206.0,119.8223,119.8223,119.4663,119.6147,13206.0
2021-03-04 13:00:00,120.91,121.44,120.88,121.44,18101.0,119.5553,120.0794,119.5257,120.0794,18101.0
2021-03-04 13:05:00,121.41,121.55,120.77,120.84,68512.0,120.0497,120.1882,119.4169,119.4861,68512.0
2021-03-04 13:10:00,120.81,120.87,119.3,119.58,59258.0,119.4565,119.5158,117.9634,118.2402,59258.0
2021-03-04 13:15:00,119.56,119.74,119.04,119.73,23945.0,118.2205,118.3984,117.7063,118.3886,23945.0
2021-03-04 13:20:00,119.68,119.68,119.06,119.38,26889.0,118.3391,118.3391,117.7261,118.0425,26889.0
2021-03-04 13:25:00,119.36,119.71,119.1,119.71,16444.0,118.0227,118.3688,117.7656,118.3688,16444.0
2021-03-04 13:30:00,119.66,119.66,119.11,119.32,12601.0,118.3193,118.3193,117.7755,117.9832,12601.0
2021-03-04 13:35:00,119.32,119.38,118.86,118.97,91354.0,117.9832,118.0425,117.5283,117.6371,91354.0
2021-03-04 13:40:00,118.97,119.02,118.44,118.73,76621.0,117.6371,117.6865,117.113,117.3998,76621.0
2021-03-04 13:45:00,118.67,118.8,118.02,118.03,26946.0,117.3404,117.469,116.6977,116.7076,26946.0
2021-03-04 13:50:00,118.06,118.14,117.26,117.87,58142.0,116.7373,116.8164,115.9462,116.5494,58142.0
2021-03-04 13:55:00,117.88,117.88,117.0,117.04,57878.0,116.5593,116.5593,115.6891,115.7287,57878.0
2021-03-04 14:00:00,117.1,117.54,117.07,117.21,69890.0,115.788,116.2231,115.7584,115.8968,69890.0
2021-03-04 14:05:00,117.25,118.49,117.13,118.44,29859.0,115.9363,117.1624,115.8177,117.113,29859.0
2021-03-04 14:10:00,118.4,118.6,118.26,118.35,20037.0,117.0735,117.2712,116.935,117.024,20037.0
2021-03-04 14:15:00,118.35,118.69,118.23,118.53,19135.0,117.024,117.3602,116.9054,117.202,19135.0
2021-03-04 14:20:00,118.63,118.92,118.54,118.86,11286.0,117.3009,117.5876,117.2119,117.5283,11286.0
2021-03-04 14:25:00,118.92,119.1,118.83,118.88,15875.0,117.5876,117.7656,117.4986,117.5481,15875.0
2021-03-04 14:30:00,118.87,119.05,118.64,118.74,19115.0,117.5382,117.7162,117.3108,117.4096,19115.0
2021-03-04 14:35:00,118.9,118.91,118.51,118.75,21138.0,117.5679,117.5777,117.1822,117.4195,21138.0
2021-03-04 14:40:00,118.76,119.24,118.59,119.24,18455.0,117.4294,117.904,117.2613,117.904,18455.0
2021-03-04 14:45:00,119.27,120.01,119.13,119.94,39526.0,117.9337,118.6654,117.7953,118.5962,39526.0
2021-03-04 14:50:00,119.95,120.42,119.86,120.39,51084.0,118.6061,119.0708,118.5171,119.0412,51084.0
2021-03-04 14:55:00,120.35,120.82,120.19,120.66,31480.0,119.0016,119.4663,118.8434,119.3081,31480.0
2021-03-04 15:00:00,120.66,120.71,120.09,120.13,12700.0,119.3081,119.3576,118.7445,118.7841,12700.0
2021-03-04 15:05:00,120.14,120.52,120.02,120.05,13406.0,118.794,119.1697,118.6753,118.705,13406.0
2021-03-04 15:10:00,120.0,120.18,119.8,120.03,20087.0,118.6555,118.8335,118.4578,118.6852,20087.0
2021-03-04 15:15:00,120.01,120.29,119.79,120.07,30316.0,118.6654,118.9423,118.4479,118.7247,30316.0
2021-03-04 15:20:00,120.03,120.03,119.6,119.76,20293.0,118.6852,118.6852,118.26,118.4182,20293.0
2021-03-04 15:25:00,119.79,120.45,119.79,120.22,35857.0,118.4479,119.1005,118.4479,118.8731,35857.0
2021-03-04 15:30:00,120.22,120.72,120.17,120.65,31278.0,118.8731,119.3675,118.8236,119.2982,31278.0
2021-03-04 15:35:00,120.62,120.79,120.5,120.79,27562.0,119.2686,119.4367,119.1499,119.4367,27562.0
2021-03-04 15:40:00,120.84,121.2,120.72,121.08,45897.0,119.4861,119.8421,119.3675,119.7234,45897.0
2021-03-04 15:45:00,121.15,121.22,120.82,120.97,31989.0,119.7926,119.8619,119.4663,119.6147,31989.0
2021-03-04 15:50:00,121.0,121.29,120.45,120.45,64354.0,119.6443,119.9311,119.1005,119.1005,64354.0
2021-03-04 15:55:00,120.52,120.99,120.35,120.81,120882.0,119.1697,119.6344,119.0016,119.4565,120882.0
2021-03-05 09:30:00,121.9,122.43,120.55,121.64,61531.0,120.5342,121.0583,119.1994,120.2772,61531.0
2021-03-05 09:35:00,121.67,121.67,120.5,120.5,18547.0,120.3068,120.3068,119.1499,119.1499,18547.0
2021-03-05 09:40:00,120.45,121.2,120.44,121.16,15742.0,119.1005,119.8421,119.0906,119.8025,15742.0
2021-03-05 09:45:00,121.11,121.46,120.63,120.63,29796.0,119.7531,120.0992,119.2785,119.2785,29796.0
2021-03-05 09:50:00,120.54,120.7,118.99,119.11,45525.0,119.1895,119.3477,117.6568,117.7755,45525.0
2021-03-05 09:55:00,119.11,120.1,119.11,120.09,38093.0,117.7755,118.7544,117.7755,118.7445,38093.0
2021-03-05 10:00:00,120.09,120.16,119.56,119.78,25173.0,118.7445,118.8137,118.2205,118.438,25173.0
2021-03-05 10:05:00,119.78,120.42,119.7,119.75,20442.0,118.438,119.0708,118.3589,118.4083,20442.0
2021-03-05 10:10:00,119.72,119.72,118.62,118.89,47088.0,118.3787,118.3787,117.291,117.558,47088.0
2021-03-05 10:15:00,118.95,119.35,118.9,119.07,44093.0,117.6173,118.0128,117.5679,117.736,44093.0
2021-03-05 10:20:00,119.07,119.17,118.47,118.55,12510.0,117.736,117.8348,117.1427,117.2218,12510.0
2021-03-05 10:25:00,118.62,119.06,118.5,118.52,14719.0,117.291,117.7261,117.1723,117.1921,14719.0
2021-03-05 10:30:00,118.47,118.91,118.26,118.39,34369.0,117.1427,117.5777,116.935,117.0636,34369.0
2021-03-05 10:35:00,118.32,119.11,118.27,118.45,32341.0,116.9944,117.7755,116.9449,117.1229,32341.0
2021-03-05 10:40:00,118.39,119.2,118.39,118.74,26763.0,117.0636,117.8645,117.0636,117.4096,26763.0
2021-03-05 10:45:00,118.71,119.12,118.71,118.94,35491.0,117.38,117.7854,117.38,117.6074,35491.0
2021-03-05 10:50:00,118.88,119.4,118.83,119.39,61730.0,117.5481,118.0623,117.4986,118.0524,61730.0
2021-03-05 10:55:00,119.33,119.39,118.73,118.87,16958.0,117.993,118.0524,117.3998,117.5382,16958.0
2021-03-05 11:00:00,118.88,118.91,118.17,118.67,14231.0,117.5481,117.5777,116.846,117.3404,14231.0
2021-03-05 11:05:00,118.58,118.98,117.83,117.92,25801.0,117.2514,117.647,116.5098,116.5988,25801.0
2021-03-05 11:10:00,118.01,118.31,117.51,117.52,8773.0,116.6878,116.9845,116.1934,116.2033,8773.0
2021-03-05 11:15:00,117.57,117.62,117.21,117.52,12359.0,116.2528,116.3022,115.8968,116.2033,12359.0
2021-03-05 11:20:00,117.61,117.78,117.22,117.25,17215.0,116.2923,116.4604,115.9067,115.9363,17215.0
2021-03-05 11:25:00,117.19,117.29,116.44,116.64,33311.0,115.877,115.9759,115.1354,115.3332,33311.0
2021-03-05 11:30:00,116.68,117.54,116.68,117.32,15418.0,115.3727,116.2231,115.3727,116.0056,15418.0
2021-03-05 11:35:00,117.37,118.15,117.26,117.92,41606.0,116.055,116.8263,115.9462,116.5988,41606.0
2021-03-05 11:40:00,117.9,118.09,117.44,118.02,42531.0,116.5791,116.7669,116.1242,116.6977,42531.0
2021-03-05 11:45:00,118.21,118.3,117.69,117.9,30697.0,116.8856,116.9746,116.3714,116.5791,30697.0
2021-03-05 11:50:00,117.87,118.37,117.63,118.12,20056.0,116.5494,117.0438,116.3121,116.7966,20056.0
2021-03-05 11:55:00,118.01,118.71,118.01,118.5,14139.0,116.6878,117.38,116.6878,117.1723,14139.0
2021-03-05 12:00:00,118.49,118.63,118.32,118.53,10739.0,117.1624,117.3009,116.9944,117.202,10739.0
2021-03-05 12:05:00,118.48,118.85,118.3,118.66,19119.0,117.1526,117.5184,116.9746,117.3305,19119.0
2021-03-05 12:10:00,118.62,118.82,118.43,118.45,9939.0,117.291,117.4888,117.1031,117.1229,9939.0
2021-03-05 12:15:00,118.43,118.76,118.31,118.75,19648.0,117.1031,117.4294,116.9845,117.4195,19648.0
2021-03-05 12:20:00,118.68,118.92,118.46,118.82,19174.0,117.3503,117.5876,117.1328,117.4888,19174.0
2021-03-05 12:25:00,118.82,119.05,118.82,119.01,8879.0,117.4888,117.7162,117.4888,117.6766,8879.0
2021-03-05 12:30:00,118.93,119.14,118.87,119.11,7298.0,117.5975,117.8052,117.5382,117.7755,7298.0
2021-03-05 12:35:00,119.07,119.5,118.89,119.5,17837.0,117.736,118.1611,117.558,118.1611,17837.0
2021-03-05 12:40:00,119.4,119.55,119.23,119.51,10008.0,118.0623,118.2106,117.8942,118.171,10008.0
2021-03-05 12:45:00,119.56,119.86,119.46,119.77,20462.0,118.2205,118.5171,118.1216,118.4281,20462.0
2021-03-05 12:50:00,119.78,120.09,119.53,119.81,9108.0,118.438,118.7445,118.1908,118.4677,9108.0
2021-03-05 12:55:00,119.81,119.99,119.59,119.84,7510.0,118.4677,118.6456,118.2501,118.4973,7510.0
2021-03-05 13:00:00,119.85,120.03,119.36,119.4,10246.0,118.5072,118.6852,118.0227,118.0623,10246.0
2021-03-05 13:05:00,119.35,119.8,119.27,119.67,8752.0,118.0128,118.4578,117.9337,118.3292,8752.0
2021-03-05 13:10:00,119.59,119.69,119.37,119.66,8699.0,118.2501,118.349,118.0326,118.3193,8699.0
2021-03-05 13:15:00,119.68,120.29,119.65,120.22,12695.0,118.3391,118.9423,118.3095,118.8731,12695.0
2021-03-05 13:20:00,120.21,120.47,120.03,120.36,11298.0,118.8632,119.1203,118.6852,119.0115,11298.0
2021-03-05 13:25:00,120.37,120.45,120.1,120.4,10049.0,119.0214,119.1005,118.7544,119.051,10049.0
2021-03-05 13:30:00,120.46,120.56,120.19,120.56,6551.0,119.1104,119.2093,118.8434,119.2093,6551.0
2021-03-05 13:35:00,120.56,120.71,120.42,120.71,11609.0,119.2093,119.3576,119.0708,119.3576,11609.0
2021-03-05 13:40:00,120.71,120.99,120.71,120.88,10033.0,119.3576,119.6344,119.3576,119.5257,10033.0
2021-03-05 13:45:00,120.89,121.09,120.74,121.03,9550.0,119.5356,119.7333,119.3872,119.674,9550.0
2021-03-05 13:50:00,121.09,121.25,120.66,120.66,9455.0,119.7333,119.8915,119.3081,119.3081,9455.0
2021-03-05 13:55:00,120.65,120.91,120.61,120.87,6170.0,119.2982,119.5553,119.2587,119.5158,6170.0
2021-03-05 14:00:00,120.93,121.12,120.47,120.58,57563.0,119.5751,119.763,119.1203,119.229,57563.0
2021-03-05 14:05:00,120.59,120.6,120.32,120.54,8666.0,119.2389,119.2488,118.9719,119.1895,8666.0
2021-03-05 14:10:00,120.58,121.0,120.57,120.97,10997.0,119.229,119.6443,119.2191,119.6147,10997.0
2021-03-05 14:15:00,121.08,121.14,120.74,120.82,7889.0,119.7234,119.7828,119.3872,119.4663,7889.0
2021-03-05 14:20:00,120.92,121.04,120.83,121.02,3805.0,119.5652,119.6839,119.4762,119.6641,3805.0
2021-03-05 14:25:00,121.06,121.25,121.04,121.21,4194.0,119.7037,119.8915,119.6839,119.852,4194.0
2021-03-05 14:30:00,121.16,121.44,121.04,121.3,13547.0,119.8025,120.0794,119.6839,119.941,13547.0
2021-03-05 14:35:00,121.34,121.38,121.05,121.17,5181.0,119.9805,120.0201,119.6938,119.8124,5181.0
2021-03-05 14:40:00,121.18,121.32,120.83,120.93,12674.0,119.8223,119.9607,119.4762,119.5751,12674.0
2021-03-05 14:45:00,120.9,121.13,120.76,121.12,17620.0,119.5454,119.7729,119.407,119.763,17620.0
2021-03-05 14:50:00,121.14,121.36,120.95,121.32,22794.0,119.7828,120.0003,119.5949,119.9607,22794.0
2021-03-05 14:55:00,121.31,121.45,121.24,121.27,18048.0,119.9509,120.0893,119.8816,119.9113,18048.0
2021-03-05 15:00:00,121.3,121.49,121.2,121.37,28787.0,119.941,120.1288,119.8421,120.0102,28787.0
2021-03-05 15:05:00,121.35,121.5,121.26,121.37,20039.0,119.9904,120.1387,119.9014,120.0102,20039.0
2021-03-05 15:10:00,121.37,121.63,121.34,121.62,24483.0,120.0102,120.2673,119.9805,120.2574,24483.0
2021-03-05 15:15:00,121.62,121.87,121.57,121.86,22431.0,120.2574,120.5046,120.2079,120.4947,22431.0
2021-03-05 15:20:00,121.86,122.17,121.86,122.14,23752.0,120.4947,120.8012,120.4947,120.7716,23752.0
2021-03-05 15:25:00,122.13,122.2,121.83,121.84,27401.0,120.7617,120.8309,120.465,120.4749,27401.0
2021-03-05 15:30:00,121.86,122.32,121.77,122.27,78916.0,120.4947,120.9495,120.4057,120.9001,78916.0
2021-03-05 15:35:00,122.29,122.75,122.27,122.75,59274.0,120.9199,121.3747,120.9001,121.3747,59274.0
2021-03-05 15:40:00,122.78,122.78,122.23,122.52,46752.0,121.4044,121.4044,120.8605,121.1473,46752.0
2021-03-05 15:45:00,122.52,122.68,122.24,122.24,80942.0,121.1473,121.3055,120.8704,120.8704,80942.0
2021-03-05 15:50:00,122.25,122.75,122.25,122.5,102993.0,120.8803,121.3747,120.8803,121.1275,102993.0
2021-03-05 15:55:00,122.48,122.93,122.25,122.82,246303.0,121.1077,121.5527,120.8803,121.4439,246303.0
2021-03-08 09:30:00,123.52,123.89,122.49,123.11,74629.0,122.1361,122.5019,121.1176,121.7307,74629.0
2021-03-08 09:35:00,123.11,123.21,122.02,123.1,39552.0,121.7307,121.8296,120.6529,121.7208,39552.0
2021-03-08 09:40:00,123.04,124.46,123.02,124.14,46261.0,121.6615,123.0656,121.6417,122.7491,46261.0
2021-03-08 09:45:00,124.17,124.34,123.42,123.43,26010.0,122.7788,122.9469,122.0372,122.0471,26010.0
2021-03-08 09:50:00,123.53,123.79,123.21,123.52,21055.0,122.146,122.4031,121.8296,122.1361,21055.0
2021-03-08 09:55:00,123.57,124.13,122.99,123.7,17848.0,122.1855,122.7393,121.612,122.3141,17848.0
2021-03-08 10:00:00,123.72,123.87,123.23,123.45,9692.0,122.3339,122.4822,121.8493,122.0669,9692.0
2021-03-08 10:05:00,123.5,124.52,123.42,124.51,13875.0,122.1163,123.1249,122.0372,123.115,13875.0
2021-03-08 10:10:00,124.62,124.7,123.95,124.16,13380.0,123.2238,123.3029,122.5613,122.7689,13380.0
2021-03-08 10:15:00,124.23,124.34,124.03,124.27,12230.0,122.8381,122.9469,122.6404,122.8777,12230.0
2021-03-08 10:20:00,124.28,124.51,124.13,124.26,11125.0,122.8876,123.115,122.7393,122.8678,11125.0
2021-03-08 10:25:00,124.36,125.06,124.36,124.81,21882.0,122.9667,123.6588,122.9667,123.4116,21882.0
2021-03-08 10:30:00,124.84,125.13,124.83,124.99,9711.0,123.4413,123.7281,123.4314,123.5896,9711.0
2021-03-08 10:35:00,124.97,125.22,124.57,124.71,14527.0,123.5698,123.817,123.1743,123.3128,14527.0
2021-03-08 10:40:00,124.76,125.02,124.76,124.9,10048.0,123.3622,123.6193,123.3622,123.5006,10048.0
2021-03-08 10:45:00,125.01,125.22,124.46,124.52,23965.0,123.6094,123.817,123.0656,123.1249,23965.0
2021-03-08 10:50:00,124.51,124.69,124.15,124.26,18779.0,123.115,123.293,122.759,122.8678,18779.0
2021-03-08 10:55:00,124.27,124.9,124.23,124.41,36058.0,122.8777,123.5006,122.8381,123.0161,36058.0
2021-03-08 11:00:00,124.52,125.25,124.52,124.95,13318.0,123.1249,123.8467,123.1249,123.5501,13318.0
2021-03-08 11:05:00,124.93,125.32,124.78,125.2,15661.0,123.5303,123.9159,123.382,123.7973,15661.0
2021-03-08 11:10:00,125.21,125.21,124.94,125.07,6756.0,123.8072,123.8072,123.5402,123.6687,6756.0
2021-03-08 11:15:00,125.1,125.42,124.93,125.42,12298.0,123.6984,124.0148,123.5303,124.0148,12298.0
2021-03-08 11:20:00,125.46,125.61,125.36,125.44,15058.0,124.0544,124.2027,123.9555,124.0346,15058.0
2021-03-08 11:25:00,125.44,125.65,125.27,125.37,16874.0,124.0346,124.2422,123.8665,123.9654,16874.0
2021-03-08 11:30:00,125.4,125.4,124.96,125.28,95389.0,123.995,123.995,123.56,123.8764,95389.0
2021-03-08 11:35:00,125.22,125.23,124.88,124.99,11958.0,123.817,123.8269,123.4809,123.5896,11958.0
2021-03-08 11:40:00,124.93,125.19,124.76,124.76,8313.0,123.5303,123.7874,123.3622,123.3622,8313.0
2021-03-08 11:45:00,124.72,124.99,124.65,124.9,29007.0,123.3226,123.5896,123.2534,123.5006,29007.0
2021-03-08 11:50:00,124.89,125.0,124.68,124.96,17446.0,123.4907,123.5995,123.2831,123.56,17446.0
2021-03-08 11:55:00,124.93,125.2,124.82,124.97,4514.0,123.5303,123.7973,123.4215,123.5698,4514.0
2021-03-08 12:00:00,124.93,125.29,124.88,125.12,16472.0,123.5303,123.8863,123.4809,123.7182,16472.0
2021-03-08 12:05:00,125.12,125.4,125.02,125.34,11695.0,123.7182,123.995,123.6193,123.9357,11695.0
2021-03-08 12:10:00,125.39,125.6,125.35,125.5,16196.0,123.9851,124.1928,123.9456,124.0939,16196.0
2021-03-08 12:15:00,125.47,125.69,125.34,125.41,88869.0,124.0642,124.2818,123.9357,124.0049,88869.0
2021-03-08 12:20:00,125.4,126.38,125.37,126.25,66819.0,123.995,124.9641,123.9654,124.8355,66819.0
2021-03-08 12:25:00,126.28,126.33,126.16,126.32,11756.0,124.8652,124.9146,124.7465,124.9047,11756.0
2021-03-08 12:30:00,126.28,126.33,126.08,126.22,8737.0,124.8652,124.9146,124.6674,124.8058,8737.0
2021-03-08 12:35:00,126.25,126.26,126.01,126.01,17476.0,124.8355,124.8454,124.5982,124.5982,17476.0
2021-03-08 12:40:00,126.01,126.35,126.01,126.2,8619.0,124.5982,124.9344,124.5982,124.7861,8619.0
2021-03-08 12:45:00,126.33,126.43,125.99,126.0,40625.0,124.9146,125.0135,124.5784,124.5883,40625.0
2021-03-08 12:50:00,126.0,126.12,125.76,125.76,7560.0,124.5883,124.707,124.351,124.351,7560.0
2021-03-08 12:55:00,125.74,125.95,125.72,125.74,7882.0,124.3312,124.5389,124.3114,124.3312,7882.0
2021-03-08 13:00:00,125.79,126.11,125.79,126.11,14589.0,124.3807,124.6971,124.3807,124.6971,14589.0
2021-03-08 13:05:00,126.24,126.3,126.17,126.21,6281.0,124.8256,124.8849,124.7564,124.796,6281.0
2021-03-08 13:10:00,126.2,126.52,126.09,126.35,10232.0,124.7861,125.1025,124.6773,124.9344,10232.0
2021-03-08 13:15:00,126.36,126.53,126.34,126.49,8020.0,124.9443,125.1124,124.9245,125.0728,8020.0
2021-03-08 13:20:00,126.45,126.63,126.43,126.49,12249.0,125.0333,125.2112,125.0135,125.0728,12249.0
2021-03-08 13:25:00,126.49,126.53,126.35,126.48,5975.0,125.0728,125.1124,124.9344,125.0629,5975.0
2021-03-08 13:30:00,126.52,126.62,126.25,126.33,9374.0,125.1025,125.2014,124.8355,124.9146,9374.0
2021-03-08 13:35:00,126.28,126.28,125.85,125.9,7302.0,124.8652,124.8652,124.44,124.4894,7302.0
2021-03-08 13:40:00,125.85,126.02,125.69,125.71,6799.0,124.44,124.6081,124.2818,124.3016,6799.0
2021-03-08 13:45:00,125.69,125.74,125.38,125.42,10510.0,124.2818,124.3312,123.9753,124.0148,10510.0
2021-03-08 13:50:00,125.47,125.54,125.16,125.26,15263.0,124.0642,124.1335,123.7577,123.8566,15263.0
2021-03-08 13:55:00,125.23,125.25,124.71,124.71,10374.0,123.8269,123.8467,123.3128,123.3128,10374.0
2021-03-08 14:00:00,124.75,125.44,124.75,125.4,14015.0,123.3523,124.0346,123.3523,123.995,14015.0
2021-03-08 14:05:00,125.35,125.68,125.21,125.49,12549.0,123.9456,124.2719,123.8072,124.084,12549.0
2021-03-08 14:10:00,125.45,125.79,125.42,125.73,15292.0,124.0445,124.3807,124.0148,124.3213,15292.0
2021-03-08 14:15:00,125.76,125.93,125.46,125.57,9613.0,124.351,124.5191,124.0544,124.1631,9613.0
2021-03-08 14:20:00,125.58,125.8,125.48,125.8,7421.0,124.173,124.3905,124.0741,124.3905,7421.0
2021-03-08 14:25:00,125.77,126.4,125.77,126.24,16793.0,124.3609,124.9838,124.3609,124.8256,16793.0
2021-03-08 14:30:00,126.28,126.46,126.23,126.31,5175.0,124.8652,125.0432,124.8157,124.8948,5175.0
2021-03-08 14:35:00,126.37,126.47,125.97,125.97,10100.0,124.9542,125.053,124.5586,124.5586,10100.0
2021-03-08 14:40:00,125.95,126.08,125.76,125.77,51011.0,124.5389,124.6674,124.351,124.3609,51011.0
2021-03-08 14:45:00,125.81,125.88,125.52,125.71,61892.0,124.4004,124.4697,124.1137,124.3016,61892.0
2021-03-08 14:50:00,125.65,126.0,125.61,125.92,13545.0,124.2422,124.5883,124.2027,124.5092,13545.0
2021-03-08 14:55:00,125.9,126.22,125.89,126.17,11282.0,124.4894,124.8058,124.4795,124.7564,11282.0
2021-03-08 15:00:00,126.18,126.23,125.58,125.76,13868.0,124.7663,124.8157,124.173,124.351,13868.0
2021-03-08 15:05:00,125.8,126.02,125.72,125.87,10958.0,124.3905,124.6081,124.3114,124.4598,10958.0
2021-03-08 15:10:00,125.81,126.18,125.81,126.09,11954.0,124.4004,124.7663,124.4004,124.6773,11954.0
2021-03-08 15:15:00,126.13,126.31,125.86,125.93,9553.0,124.7169,124.8948,124.4499,124.5191,9553.0
2021-03-08 15:20:00,126.01,126.37,126.01,126.37,22864.0,124.5982,124.9542,124.5982,124.9542,22864.0
2021-03-08 15:25:00,126.3,126.48,126.16,126.17,40090.0,124.8849,125.0629,124.7465,124.7564,40090.0
2021-03-08 15:30:00,126.22,126.76,126.2,126.5,28515.0,124.8058,125.3398,124.7861,125.0827,28515.0
2021-03-08 15:35:00,126.47,126.55,126.28,126.33,25607.0,125.053,125.1321,124.8652,124.9146,25607.0
2021-03-08 15:40:00,126.33,126.36,126.03,126.1,33112.0,124.9146,124.9443,124.618,124.6872,33112.0
2021-03-08 15:45:00,126.11,126.21,125.82,126.0,41823.0,124.6971,124.796,124.4103,124.5883,41823.0
2021-03-08 15:50:00,125.96,126.06,125.74,125.9,72594.0,124.5488,124.6476,124.3312,124.4894,72594.0
2021-03-08 15:55:00,125.9,125.9,125.34,125.41,140764.0,124.4894,124.4894,123.9357,124.0049,140764.0
2021-03-09 09:30:00,126.97,126.97,125.08,125.08,40173.0,125.5474,125.5474,123.6786,123.6786,40173.0
2021-03-09 09:35:00,125.13,125.28,124.42,124.5,33828.0,123.7281,123.8764,123.026,123.1051,33828.0
2021-03-09 09:40:00,124.55,125.14,123.94,125.02,39938.0,123.1546,123.7379,122.5514,123.6193,39938.0
2021-03-09 09:45:00,124.94,125.41,124.34,124.48,45176.0,123.5402,124.0049,122.9469,123.0853,45176.0
2021-03-09 09:50:00,124.53,124.67,124.07,124.1,26352.0,123.1348,123.2732,122.6799,122.7096,26352.0
2021-03-09 09:55:00,124.21,124.31,123.8,124.08,19247.0,122.8184,122.9172,122.413,122.6898,19247.0
2021-03-09 10:00:00,124.12,124.35,123.82,123.92,53274.0,122.7294,122.9568,122.4327,122.5316,53274.0
2021-03-09 10:05:00,124.0,124.53,123.91,124.03,18639.0,122.6107,123.1348,122.5217,122.6404,18639.0
2021-03-09 10:10:00,124.09,124.1,123.61,123.61,15671.0,122.6997,122.7096,122.2251,122.2251,15671.0
2021-03-09 10:15:00,123.71,124.33,123.7,124.21,24324.0,122.324,122.937,122.3141,122.8184,24324.0
2021-03-09 10:20:00,124.22,124.31,123.85,124.01,35024.0,122.8283,122.9172,122.4624,122.6206,35024.0
2021-03-09 10:25:00,124.01,124.54,124.01,124.42,23326.0,122.6206,123.1447,122.6206,123.026,23326.0
2021-03-09 10:30:00,124.43,124.63,124.29,124.63,16815.0,123.0359,123.2337,122.8975,123.2337,16815.0
2021-03-09 10:35:00,124.6,124.71,124.5,124.53,49705.0,123.204,123.3128,123.1051,123.1348,49705.0
2021-03-09 10:40:00,124.64,124.69,124.35,124.44,82536.0,123.2435,123.293,122.9568,123.0458,82536.0
2021-03-09 10:45:00,124.4,124.63,124.38,124.55,21240.0,123.0062,123.2337,122.9865,123.1546,21240.0
2021-03-09 10:50:00,124.57,125.47,124.54,125.35,24292.0,123.1743,124.0642,123.1447,123.9456,24292.0
2021-03-09 10:55:00,125.36,125.68,125.33,125.66,20883.0,123.9555,124.2719,123.9258,124.2521,20883.0
2021-03-09 11:00:00,125.66,125.76,125.35,125.63,18215.0,124.2521,124.351,123.9456,124.2225,18215.0
2021-03-09 11:05:00,125.68,125.98,125.61,125.85,37453.0,124.2719,124.5685,124.2027,124.44,37453.0
2021-03-09 11:10:00,125.85,125.86,125.54,125.77,10196.0,124.44,124.4499,124.1335,124.3609,10196.0
2021-03-09 11:15:00,125.76,125.77,125.35,125.51,9006.0,124.351,124.3609,123.9456,124.1038,9006.0
2021-03-09 11:20:00,125.42,125.44,124.95,125.1,9690.0,124.0148,124.0346,123.5501,123.6984,9690.0
2021-03-09 11:25:00,125.15,125.26,124.96,125.1,10147.0,123.7478,123.8566,123.56,123.6984,10147.0
2021-03-09 11:30:00,125.09,125.18,124.95,125.02,12547.0,123.6885,123.7775,123.5501,123.6193,12547.0
2021-03-09 11:35:00,125.0,125.09,124.8,124.93,30028.0,123.5995,123.6885,123.4018,123.5303,30028.0
2021-03-09 11:40:00,124.93,125.0,124.69,124.76,17255.0,123.5303,123.5995,123.293,123.3622,17255.0
2021-03-09 11:45:00,124.77,124.94,124.75,124.92,12892.0,123.3721,123.5402,123.3523,123.5204,12892.0
2021-03-09 11:50:00,124.95,125.13,124.85,124.89,8759.0,123.5501,123.7281,123.4512,123.4907,8759.0
2021-03-09 11:55:00,124.88,125.23,124.88,125.15,10282.0,123.4809,123.8269,123.4809,123.7478,10282.0
2021-03-09 12:00:00,125.22,125.29,125.14,125.15,6761.0,123.817,123.8863,123.7379,123.7478,6761.0
2021-03-09 12:05:00,125.12,125.36,125.1,125.29,11399.0,123.7182,123.9555,123.6984,123.8863,11399.0
2021-03-09 12:10:00,125.35,125.46,125.29,125.37,10282.0,123.9456,124.0544,123.8863,123.9654,10282.0
2021-03-09 12:15:00,125.38,125.62,125.33,125.33,9889.0,123.9753,124.2126,123.9258,123.9258,9889.0
2021-03-09 12:20:00,125.29,125.47,125.14,125.41,7527.0,123.8863,124.0642,123.7379,124.0049,7527.0
2021-03-09 12:25:00,125.43,125.45,125.26,125.37,8907.0,124.0247,124.0445,123.8566,123.9654,8907.0
2021-03-09 12:30:00,125.37,125.42,125.24,125.4,16535.0,123.9654,124.0148,123.8368,123.995,16535.0
2021-03-09 12:35:00,125.36,125.6,125.35,125.52,34806.0,123.9555,124.1928,123.9456,124.1137,34806.0
2021-03-09 12:40:00,125.57,125.59,125.48,125.55,13804.0,124.1631,124.1829,124.0741,124.1433,13804.0
2021-03-09 12:45:00,125.53,125.81,125.52,125.75,12658.0,124.1236,124.4004,124.1137,124.3411,12658.0
2021-03-09 12:50:00,125.73,125.77,125.47,125.51,20549.0,124.3213,124.3609,124.0642,124.1038,20549.0
2021-03-09 12:55:00,125.53,125.53,124.94,124.96,71608.0,124.1236,124.1236,123.5402,123.56,71608.0
2021-03-09 13:00:00,124.97,125.33,124.89,125.29,11795.0,123.5698,123.9258,123.4907,123.8863,11795.0
2021-03-09 13:05:00,125.31,125.41,125.25,125.37,16513.0,123.906,124.0049,123.8467,123.9654,16513.0
2021-03-09 13:10:00,125.32,125.49,125.23,125.46,11140.0,123.9159,124.084,123.8269,124.0544,11140.0
2021-03-09 13:15:00,125.45,125.45,125.2,125.33,14282.0,124.0445,124.0445,123.7973,123.9258,14282.0
2021-03-09 13:20:00,125.33,125.45,125.16,125.24,10457.0,123.9258,124.0445,123.7577,123.8368,10457.0
2021-03-09 13:25:00,125.23,125.34,125.13,125.32,7956.0,123.8269,123.9357,123.7281,123.9159,7956.0
2021-03-09 13:30:00,125.3,125.33,125.07,125.07,11922.0,123.8962,123.9258,123.6687,123.6687,11922.0
2021-03-09 13:35:00,125.08,125.38,125.07,125.38,18668.0,123.6786,123.9753,123.6687,123.9753,18668.0
2021-03-09 13:40:00,125.31,125.54,125.23,125.54,16708.0,123.906,124.1335,123.8269,124.1335,16708.0
2021-03-09 13:45:00,125.53,125.59,125.45,125.55,7722.0,124.1236,124.1829,124.0445,124.1433,7722.0
2021-03-09 13:50:00,125.52,125.53,125.32,125.32,10273.0,124.1137,124.1236,123.9159,123.9159,10273.0
2021-03-09 13:55:00,125.3,125.39,125.27,125.32,13893.0,123.8962,123.9851,123.8665,123.9159,13893.0
2021-03-09 14:00:00,125.34,125.55,125.34,125.54,12521.0,123.9357,124.1433,123.9357,124.1335,12521.0
2021-03-09 14:05:00,125.54,125.61,125.38,125.4,10236.0,124.1335,124.2027,123.9753,123.995,10236.0
2021-03-09 14:10:00,125.43,125.44,125.28,125.42,8560.0,124.0247,124.0346,123.8764,124.0148,8560.0
2021-03-09 14:15:00,125.43,125.57,125.33,125.38,10497.0,124.0247,124.1631,123.9258,123.9753,10497.0
2021-03-09 14:20:00,125.42,125.42,125.27,125.27,14079.0,124.0148,124.0148,123.8665,123.8665,14079.0
2021-03-09 14:25:00,125.26,125.4,125.24,125.35,10724.0,123.8566,123.995,123.8368,123.9456,10724.0
2021-03-09 14:30:00,125.38,125.61,125.37,125.61,8429.0,123.9753,124.2027,123.9654,124.2027,8429.0
2021-03-09 14:35:00,125.63,125.71,125.45,125.46,9774.0,124.2225,124.3016,124.0445,124.0544,9774.0
2021-03-09 14:40:00,125.43,125.67,125.41,125.59,7677.0,124.0247,124.262,124.0049,124.1829,7677.0
2021-03-09 14:45:00,125.58,125.58,125.29,125.32,12161.0,124.173,124.173,123.8863,123.9159,12161.0
2021-03-09 14:50:00,125.37,125.5,125.3,125.42,18092.0,123.9654,124.0939,123.8962,124.0148,18092.0
2021-03-09 14:55:00,125.38,125.48,125.33,125.39,15309.0,123.9753,124.0741,123.9258,123.9851,15309.0
2021-03-09 15:00:00,125.42,125.67,125.38,125.55,12068.0,124.0148,124.262,123.9753,124.1433,12068.0
2021-03-09 15:05:00,125.57,125.74,125.56,125.68,19020.0,124.1631,124.3312,124.1532,124.2719,19020.0
2021-03-09 15:10:00,125.69,125.84,125.68,125.71,21266.0,124.2818,124.4301,124.2719,124.3016,21266.0
2021-03-09 15:15:00,125.75,125.85,125.69,125.75,27098.0,124.3411,124.44,124.2818,124.3411,27098.0
2021-03-09 15:20:00,125.75,125.77,125.47,125.51,21249.0,124.3411,124.3609,124.0642,124.1038,21249.0
2021-03-09 15:25:00,125.51,125.53,125.19,125.2,14484.0,124.1038,124.1236,123.7874,123.7973,14484.0
2021-03-09 15:30:00,125.21,125.24,125.04,125.05,25671.0,123.8072,123.8368,123.6391,123.649,25671.0
2021-03-09 15:35:00,125.07,125.16,124.81,125.02,29778.0,123.6687,123.7577,123.4116,123.6193,29778.0
2021-03-09 15:40:00,125.01,125.03,124.55,124.55,41665.0,123.6094,123.6292,123.1546,123.1546,41665.0
2021-03-09 15:45:00,124.56,124.64,124.44,124.49,56335.0,123.1644,123.2435,123.0458,123.0952,56335.0
2021-03-09 15:50:00,124.47,124.69,124.24,124.68,80345.0,123.0754,123.293,122.848,123.2831,80345.0
2021-03-09 15:55:00,124.66,124.66,124.09,124.11,157533.0,123.2633,123.2633,122.6997,122.7195,157533.0
2021-03-10 09:30:00,124.39,125.75,124.32,125.75,33775.0,122.9963,124.3411,122.9271,124.3411,33775.0
2021-03-10 09:35:00,125.67,125.95,125.41,125.67,32585.0,124.262,124.5389,124.0049,124.262,32585.0
2021-03-10 09:40:00,125.62,125.98,125.44,125.6,24969.0,124.2126,124.5685,124.0346,124.1928,24969.0
2021-03-10 09:45:00,125.59,125.82,125.11,125.19,9163.0,124.1829,124.4103,123.7083,123.7874,9163.0
2021-03-10 09:50:00,125.18,125.29,124.4,124.48,19764.0,123.7775,123.8863,123.0062,123.0853,19764.0
2021-03-10 09:55:00,124.57,124.64,124.13,124.18,12576.0,123.1743,123.2435,122.7393,122.7887,12576.0
2021-03-10 10:00:00,124.19,124.76,124.13,124.66,9707.0,122.7986,123.3622,122.7393,123.2633,9707.0
2021-03-10 10:05:00,124.57,124.73,123.85,124.06,23636.0,123.1743,123.3325,122.4624,122.67,23636.0
2021-03-10 10:10:00,124.26,124.36,123.87,123.88,21043.0,122.8678,122.9667,122.4822,122.4921,21043.0
2021-03-10 10:15:00,123.97,124.06,123.7,123.73,8565.0,122.5811,122.67,122.3141,122.3437,8565.0
2021-03-10 10:20:00,123.73,123.8,123.38,123.38,10248.0,122.3437,122.413,121.9977,121.9977,10248.0
2021-03-10 10:25:00,123.42,123.78,123.31,123.46,27719.0,122.0372,122.3932,121.9284,122.0768,27719.0
2021-03-10 10:30:00,123.51,123.93,123.33,123.93,10371.0,122.1262,122.5415,121.9482,122.5415,10371.0
2021-03-10 10:35:00,123.83,123.83,123.46,123.52,11556.0,122.4426,122.4426,122.0768,122.1361,11556.0
2021-03-10 10:40:00,123.33,123.52,123.22,123.39,15370.0,121.9482,122.1361,121.8395,122.0076,15370.0
2021-03-10 10:45:00,123.51,123.66,123.24,123.34,21036.0,122.1262,122.2745,121.8592,121.9581,21036.0
2021-03-10 10:50:00,123.32,123.33,122.97,123.04,25747.0,121.9383,121.9482,121.5923,121.6615,25747.0
2021-03-10 10:55:00,123.09,123.31,122.8,123.3,51417.0,121.7109,121.9284,121.4242,121.9186,51417.0
2021-03-10 11:00:00,123.3,123.81,123.24,123.53,25879.0,121.9186,122.4228,121.8592,122.146,25879.0
2021-03-10 11:05:00,123.49,123.52,123.32,123.32,10228.0,122.1064,122.1361,121.9383,121.9383,10228.0
2021-03-10 11:10:00,123.27,123.73,123.27,123.46,9070.0,121.8889,122.3437,121.8889,122.0768,9070.0
2021-03-10 11:15:00,123.51,123.74,123.42,123.5,15867.0,122.1262,122.3536,122.0372,122.1163,15867.0
2021-03-10 11:20:00,123.57,123.57,123.29,123.41,16959.0,122.1855,122.1855,121.9087,122.0273,16959.0
2021-03-10 11:25:00,123.39,123.57,123.32,123.57,8390.0,122.0076,122.1855,121.9383,122.1855,8390.0
2021-03-10 11:30:00,123.61,123.7,123.39,123.63,8484.0,122.2251,122.3141,122.0076,122.2449,8484.0
2021-03-10 11:35:00,123.53,123.79,123.43,123.69,10765.0,122.146,122.4031,122.0471,122.3042,10765.0
2021-03-10 11:40:00,123.69,123.76,123.26,123.4,10562.0,122.3042,122.3734,121.879,122.0174,10562.0
2021-03-10 11:45:00,123.42,123.75,123.39,123.7,6398.0,122.0372,122.3635,122.0076,122.3141,6398.0
2021-03-10 11:50:00,123.77,124.05,123.76,124.05,6842.0,122.3833,122.6602,122.3734,122.6602,6842.0
2021-03-10 11:55:00,124.03,124.05,123.7,123.8,8001.0,122.6404,122.6602,122.3141,122.413,8001.0
2021-03-10 12:00:00,123.8,124.0,123.7,123.86,4912.0,122.413,122.6107,122.3141,122.4723,4912.0
2021-03-10 12:05:00,123.92,124.06,123.9,123.98,3031.0,122.5316,122.67,122.5118,122.5909,3031.0
2021-03-10 12:10:00,123.94,124.04,123.76,123.79,5125.0,122.5514,122.6503,122.3734,122.4031,5125.0
2021-03-10 12:15:00,123.8,123.92,123.7,123.92,9080.0,122.413,122.5316,122.3141,122.5316,9080.0
2021-03-10 12:20:00,123.79,123.84,123.42,123.54,6440.0,122.4031,122.4525,122.0372,122.1559,6440.0
2021-03-10 12:25:00,123.55,123.62,123.44,123.55,3929.0,122.1658,122.235,122.057,122.1658,3929.0
2021-03-10 12:30:00,123.63,123.69,123.53,123.69,3801.0,122.2449,122.3042,122.146,122.3042,3801.0
2021-03-10 12:35:00,123.67,123.67,123.37,123.4,5896.0,122.2844,122.2844,121.9878,122.0174,5896.0
2021-03-10 12:40:00,123.47,123.57,123.35,123.55,6804.0,122.0867,122.1855,121.968,122.1658,6804.0
2021-03-10 12:45:00,123.59,123.82,123.59,123.72,6607.0,122.2053,122.4327,122.2053,122.3339,6607.0
2021-03-10 12:50:00,123.76,123.87,123.71,123.77,5700.0,122.3734,122.4822,122.324,122.3833,5700.0
2021-03-10 12:55:00,123.78,123.95,123.62,123.85,13930.0,122.3932,122.5613,122.235,122.4624,13930.0
2021-03-10 13:00:00,123.79,123.94,123.48,123.88,6713.0,122.4031,122.5514,122.0965,122.4921,6713.0
2021-03-10 13:05:00,123.88,123.97,123.72,123.86,4859.0,122.4921,122.5811,122.3339,122.4723,4859.0
2021-03-10 13:10:00,123.89,123.96,123.78,123.87,4078.0,122.5019,122.5712,122.3932,122.4822,4078.0
2021-03-10 13:15:00,123.91,123.98,123.69,123.94,6209.0,122.5217,122.5909,122.3042,122.5514,6209.0
2021-03-10 13:20:00,123.88,123.88,123.6,123.81,9652.0,122.4921,122.4921,122.2152,122.4228,9652.0
2021-03-10 13:25:00,123.82,123.97,123.73,123.96,8758.0,122.4327,122.5811,122.3437,122.5712,8758.0
2021-03-10 13:30:00,123.96,124.04,123.78,123.86,7283.0,122.5712,122.6503,122.3932,122.4723,7283.0
2021-03-10 13:35:00,123.86,123.98,123.68,123.92,4636.0,122.4723,122.5909,122.2943,122.5316,4636.0
2021-03-10 13:40:00,123.79,124.02,123.76,123.85,3619.0,122.4031,122.6305,122.3734,122.4624,3619.0
2021-03-10 13:45:00,123.77,123.94,123.74,123.94,7604.0,122.3833,122.5514,122.3536,122.5514,7604.0
2021-03-10 13:50:00,123.96,124.06,123.87,123.99,21235.0,122.5712,122.67,122.4822,122.6008,21235.0
2021-03-10 13:55:00,123.91,123.91,123.7,123.79,8653.0,122.5217,122.5217,122.3141,122.4031,8653.0
2021-03-10 14:00:00,123.77,123.91,123.71,123.89,8406.0,122.3833,122.5217,122.324,122.5019,8406.0
2021-03-10 14:05:00,123.91,124.01,123.79,123.8,7722.0,122.5217,122.6206,122.4031,122.413,7722.0
2021-03-10 14:10:00,123.83,124.03,123.83,123.98,11267.0,122.4426,122.6404,122.4426,122.5909,11267.0
2021-03-10 14:15:00,123.96,124.24,123.96,124.15,19956.0,122.5712,122.848,122.5712,122.759,19956.0
2021-03-10 14:20:00,124.11,124.17,123.81,123.95,17767.0,122.7195,122.7788,122.4228,122.5613,17767.0
2021-03-10 14:25:00,123.96,124.12,123.96,124.03,14605.0,122.5712,122.7294,122.5712,122.6404,14605.0
2021-03-10 14:30:00,124.1,124.25,123.94,124.18,21540.0,122.7096,122.8579,122.5514,122.7887,21540.0
2021-03-10 14:35:00,124.21,124.28,124.14,124.23,8866.0,122.8184,122.8876,122.7491,122.8381,8866.0
2021-03-10 14:40:00,124.29,124.29,124.1,124.19,22495.0,122.8975,122.8975,122.7096,122.7986,22495.0
2021-03-10 14:45:00,124.18,124.48,124.1,124.36,12710.0,122.7887,123.0853,122.7096,122.9667,12710.0
2021-03-10 14:50:00,124.41,124.46,124.34,124.38,6657.0,123.0161,123.0656,122.9469,122.9865,6657.0
2021-03-10 14:55:00,124.39,124.39,124.22,124.23,11698.0,122.9963,122.9963,122.8283,122.8381,11698.0
2021-03-10 15:00:00,124.26,124.43,124.13,124.21,15422.0,122.8678,123.0359,122.7393,122.8184,15422.0
2021-03-10 15:05:00,124.23,124.25,124.08,124.12,10609.0,122.8381,122.8579,122.6898,122.7294,10609.0
2021-03-10 15:10:00,124.1,124.14,124.0,124.0,10418.0,122.7096,122.7491,122.6107,122.6107,10418.0
2021-03-10 15:15:00,124.01,124.1,123.86,123.95,14904.0,122.6206,122.7096,122.4723,122.5613,14904.0
2021-03-10 15:20:00,123.95,124.13,123.86,124.12,18018.0,122.5613,122.7393,122.4723,122.7294,18018.0
2021-03-10 15:25:00,124.14,124.14,123.82,123.83,31022.0,122.7491,122.7491,122.4327,122.4426,31022.0
2021-03-10 15:30:00,123.85,123.85,123.47,123.5,17212.0,122.4624,122.4624,122.0867,122.1163,17212.0
2021-03-10 15:35:00,123.54,124.0,123.54,123.93,17357.0,122.1559,122.6107,122.1559,122.5415,17357.0
2021-03-10 15:40:00,123.93,124.05,123.88,123.95,21197.0,122.5415,122.6602,122.4921,122.5613,21197.0
2021-03-10 15:45:00,123.96,124.44,123.93,124.41,40598.0,122.5712,123.0458,122.5415,123.0161,40598.0
2021-03-10 15:50:00,124.3,124.36,124.09,124.2,44435.0,122.9074,122.9667,122.6997,122.8085,44435.0
2021-03-10 15:55:00,124.18,124.6,124.15,124.53,215038.0,122.7887,123.204,122.759,123.1348,215038.0
2021-03-11 09:30:00,124.56,124.95,123.32,124.14,37157.0,123.1644,123.5501,121.9383,122.7491,37157.0
2021-03-11 09:35:00,124.19,124.19,123.34,123.94,9200.0,122.7986,122.7986,121.9581,122.5514,9200.0
2021-03-11 09:40:00,123.87,123.95,123.38,123.63,8383.0,122.4822,122.5613,121.9977,122.2449,8383.0
2021-03-11 09:45:00,123.72,124.17,123.72,123.93,6706.0,122.3339,122.7788,122.3339,122.5415,6706.0
2021-03-11 09:50:00,123.92,124.38,123.92,124.08,25026.0,122.5316,122.9865,122.5316,122.6898,25026.0
2021-03-11 09:55:00,124.08,124.84,123.96,124.45,10750.0,122.6898,123.4413,122.5712,123.0557,10750.0
2021-03-11 10:00:00,124.52,124.52,123.91,124.06,25433.0,123.1249,123.1249,122.5217,122.67,25433.0
2021-03-11 10:05:00,124.1,124.45,123.92,124.08,21352.0,122.7096,123.0557,122.5316,122.6898,21352.0
2021-03-11 10:10:00,124.04,124.19,123.94,124.05,9705.0,122.6503,122.7986,122.5514,122.6602,9705.0
2021-03-11 10:15:00,124.04,124.34,123.94,124.31,21429.0,122.6503,122.9469,122.5514,122.9172,21429.0
2021-03-11 10:20:00,124.29,124.72,124.28,124.63,11373.0,122.8975,123.3226,122.8876,123.2337,11373.0
2021-03-11 10:25:00,124.59,124.69,124.14,124.24,11684.0,123.1941,123.293,122.7491,122.848,11684.0
2021-03-11 10:30:00,124.24,124.35,124.08,124.35,18305.0,122.848,122.9568,122.6898,122.9568,18305.0
2021-03-11 10:35:00,124.37,125.2,124.37,124.89,43505.0,122.9766,123.7973,122.9766,123.4907,43505.0
2021-03-11 10:40:00,124.96,125.47,124.96,125.37,35467.0,123.56,124.0642,123.56,123.9654,35467.0
2021-03-11 10:45:00,125.38,125.78,125.3,125.46,47303.0,123.9753,124.3708,123.8962,124.0544,47303.0
2021-03-11 10:50:00,125.43,125.76,125.38,125.54,24244.0,124.0247,124.351,123.9753,124.1335,24244.0
2021-03-11 10:55:00,125.54,125.66,125.47,125.55,29112.0,124.1335,124.2521,124.0642,124.1433,29112.0
2021-03-11 11:00:00,125.56,126.06,125.47,125.99,18496.0,124.1532,124.6476,124.0642,124.5784,18496.0
2021-03-11 11:05:00,125.95,126.14,125.88,125.96,8801.0,124.5389,124.7267,124.4697,124.5488,8801.0
2021-03-11 11:10:00,126.01,126.16,125.96,126.16,6420.0,124.5982,124.7465,124.5488,124.7465,6420.0
2021-03-11 11:15:00,126.15,126.2,125.86,125.86,13497.0,124.7366,124.7861,124.4499,124.4499,13497.0
2021-03-11 11:20:00,125.85,125.92,125.65,125.68,9653.0,124.44,124.5092,124.2422,124.2719,9653.0
2021-03-11 11:25:00,125.69,125.89,125.68,125.87,8066.0,124.2818,124.4795,124.2719,124.4598,8066.0
2021-03-11 11:30:00,125.76,125.86,125.68,125.71,11164.0,124.351,124.4499,124.2719,124.3016,11164.0
2021-03-11 11:35:00,125.65,125.78,125.55,125.67,19608.0,124.2422,124.3708,124.1433,124.262,19608.0
2021-03-11 11:40:00,125.68,125.82,125.68,125.73,6990.0,124.2719,124.4103,124.2719,124.3213,6990.0
2021-03-11 11:45:00,125.77,125.83,125.69,125.8,15355.0,124.3609,124.4202,124.2818,124.3905,15355.0
2021-03-11 11:50:00,125.84,125.99,125.74,125.75,6548.0,124.4301,124.5784,124.3312,124.3411,6548.0
2021-03-11 11:55:00,125.72,125.88,125.66,125.77,12622.0,124.3114,124.4697,124.2521,124.3609,12622.0
2021-03-11 12:00:00,125.77,126.01,125.77,125.93,5600.0,124.3609,124.5982,124.3609,124.5191,5600.0
2021-03-11 12:05:00,125.89,125.9,125.8,125.8,19650.0,124.4795,124.4894,124.3905,124.3905,19650.0
2021-03-11 12:10:00,125.79,126.0,125.72,125.95,15635.0,124.3807,124.5883,124.3114,124.5389,15635.0
2021-03-11 12:15:00,125.96,126.04,125.88,126.03,5614.0,124.5488,124.6279,124.4697,124.618,5614.0
2021-03-11 12:20:00,126.03,126.03,125.73,125.73,8206.0,124.618,124.618,124.3213,124.3213,8206.0
2021-03-11 12:25:00,125.7,125.82,125.69,125.82,5955.0,124.2917,124.4103,124.2818,124.4103,5955.0
2021-03-11 12:30:00,125.88,125.95,125.86,125.95,4107.0,124.4697,124.5389,124.4499,124.5389,4107.0
2021-03-11 12:35:00,125.97,126.03,125.8,125.81,4568.0,124.5586,124.618,124.3905,124.4004,4568.0
2021-03-11 12:40:00,125.81,125.88,125.64,125.64,5932.0,124.4004,124.4697,124.2323,124.2323,5932.0
2021-03-11 12:45:00,125.69,125.73,125.53,125.56,3734.0,124.2818,124.3213,124.1236,124.1532,3734.0
2021-03-11 12:50:00,125.59,125.59,125.35,125.4,3711.0,124.1829,124.1829,123.9456,123.995,3711.0
2021-03-11 12:55:00,125.38,125.61,125.37,125.55,4585.0,123.9753,124.2027,123.9654,124.1433,4585.0
2021-03-11 13:00:00,125.55,125.66,125.44,125.48,4801.0,124.1433,124.2521,124.0346,124.0741,4801.0
2021-03-11 13:05:00,125.46,125.51,125.23,125.25,9183.0,124.0544,124.1038,123.8269,123.8467,9183.0
2021-03-11 13:10:00,125.27,125.44,125.2,125.23,3610.0,123.8665,124.0346,123.7973,123.8269,3610.0
2021-03-11 13:15:00,125.26,125.36,125.2,125.32,3978.0,123.8566,123.9555,123.7973,123.9159,3978.0
2021-03-11 13:20:00,125.28,125.31,125.21,125.21,2859.0,123.8764,123.906,123.8072,123.8072,2859.0
2021-03-11 13:25:00,125.23,125.46,125.21,125.41,6968.0,123.8269,124.0544,123.8072,124.0049,6968.0
2021-03-11 13:30:00,125.43,125.49,125.18,125.19,5382.0,124.0247,124.084,123.7775,123.7874,5382.0
2021-03-11 13:35:00,125.21,125.32,125.12,125.29,4879.0,123.8072,123.9159,123.7182,123.8863,4879.0
2021-03-11 13:40:00,125.29,125.64,125.29,125.64,8493.0,123.8863,124.2323,123.8863,124.2323,8493.0
2021-03-11 13:45:00,125.59,125.72,125.46,125.55,8885.0,124.1829,124.3114,124.0544,124.1433,8885.0
2021-03-11 13:50:00,125.57,125.62,125.33,125.47,11148.0,124.1631,124.2126,123.9258,124.0642,11148.0
2021-03-11 13:55:00,125.4,125.49,125.3,125.36,2587.0,123.995,124.084,123.8962,123.9555,2587.0
2021-03-11 14:00:00,125.36,125.6,125.36,125.54,3555.0,123.9555,124.1928,123.9555,124.1335,3555.0
2021-03-11 14:05:00,125.49,125.55,125.41,125.5,4615.0,124.084,124.1433,124.0049,124.0939,4615.0
2021-03-11 14:10:00,125.48,125.57,125.44,125.54,7582.0,124.0741,124.1631,124.0346,124.1335,7582.0
2021-03-11 14:15:00,125.54,125.58,125.47,125.53,3542.0,124.1335,124.173,124.0642,124.1236,3542.0
2021-03-11 14:20:00,125.55,125.57,125.48,125.54,3650.0,124.1433,124.1631,124.0741,124.1335,3650.0
2021-03-11 14:25:00,125.52,125.54,125.46,125.46,6633.0,124.1137,124.1335,124.0544,124.0544,6633.0
2021-03-11 14:30:00,125.44,125.75,125.43,125.65,16545.0,124.0346,124.3411,124.0247,124.2422,16545.0
2021-03-11 14:35:00,125.62,125.62,125.15,125.15,17765.0,124.2126,124.2126,123.7478,123.7478,17765.0
2021-03-11 14:40:00,125.18,125.22,124.99,125.05,14172.0,123.7775,123.817,123.5896,123.649,14172.0
2021-03-11 14:45:00,125.05,125.05,124.57,124.61,26384.0,123.649,123.649,123.1743,123.2139,26384.0
2021-03-11 14:50:00,124.6,124.69,124.48,124.5,17736.0,123.204,123.293,123.0853,123.1051,17736.0
2021-03-11 14:55:00,124.51,124.54,124.3,124.37,22780.0,123.115,123.1447,122.9074,122.9766,22780.0
2021-03-11 15:00:00,124.36,124.55,124.32,124.51,6227.0,122.9667,123.1546,122.9271,123.115,6227.0
2021-03-11 15:05:00,124.54,124.69,124.48,124.68,5296.0,123.1447,123.293,123.0853,123.2831,5296.0
2021-03-11 15:10:00,124.64,124.67,124.51,124.54,7309.0,123.2435,123.2732,123.115,123.1447,7309.0
2021-03-11 15:15:00,124.58,124.63,124.49,124.63,6626.0,123.1842,123.2337,123.0952,123.2337,6626.0
2021-03-11 15:20:00,124.6,124.8,124.54,124.72,9682.0,123.204,123.4018,123.1447,123.3226,9682.0
2021-03-11 15:25:00,124.73,124.8,124.59,124.71,17446.0,123.3325,123.4018,123.1941,123.3128,17446.0
2021-03-11 15:30:00,124.73,124.74,124.46,124.6,18413.0,123.3325,123.3424,123.0656,123.204,18413.0
2021-03-11 15:35:00,124.6,124.6,124.35,124.38,12413.0,123.204,123.204,122.9568,122.9865,12413.0
2021-03-11 15:40:00,124.38,124.38,124.1,124.19,30750.0,122.9865,122.9865,122.7096,122.7986,30750.0
2021-03-11 15:45:00,124.19,124.36,124.1,124.23,44540.0,122.7986,122.9667,122.7096,122.8381,44540.0
2021-03-11 15:50:00,124.22,124.49,124.16,124.46,41474.0,122.8283,123.0952,122.7689,123.0656,41474.0
2021-03-11 15:55:00,124.42,124.69,124.33,124.66,182976.0,123.026,123.293,122.937,123.2633,182976.0
2021-03-12 09:30:00,125.32,125.38,124.59,125.31,23931.0,123.9159,123.9753,123.1941,123.906,23931.0
2021-03-12 09:35:00,125.15,125.23,124.34,124.99,33355.0,123.7478,123.8269,122.9469,123.5896,33355.0
2021-03-12 09:40:00,125.0,125.5,125.0,125.47,9060.0,123.5995,124.0939,123.5995,124.0642,9060.0
2021-03-12 09:45:00,125.34,125.68,125.13,125.39,8098.0,123.9357,124.2719,123.7281,123.9851,8098.0
2021-03-12 09:50:00,125.35,125.95,125.12,125.95,15759.0,123.9456,124.5389,123.7182,124.5389,15759.0
2021-03-12 09:55:00,125.95,126.52,125.95,126.37,12705.0,124.5389,125.1025,124.5389,124.9542,12705.0
2021-03-12 10:00:00,126.35,126.5,126.22,126.48,43490.0,124.9344,125.0827,124.8058,125.0629,43490.0
2021-03-12 10:05:00,126.5,126.58,126.01,126.21,30432.0,125.0827,125.1618,124.5982,124.796,30432.0
2021-03-12 10:10:00,126.25,126.36,125.83,125.89,16259.0,124.8355,124.9443,124.4202,124.4795,16259.0
2021-03-12 10:15:00,125.83,126.02,125.62,125.97,13720.0,124.4202,124.6081,124.2126,124.5586,13720.0
2021-03-12 10:20:00,125.95,126.14,125.8,125.81,63483.0,124.5389,124.7267,124.3905,124.4004,63483.0
2021-03-12 10:25:00,125.8,125.9,125.42,125.72,20991.0,124.3905,124.4894,124.0148,124.3114,20991.0
2021-03-12 10:30:00,125.53,125.86,125.38,125.68,56950.0,124.1236,124.4499,123.9753,124.2719,56950.0
2021-03-12 10:35:00,125.69,125.75,125.49,125.67,4476.0,124.2818,124.3411,124.084,124.262,4476.0
2021-03-12 10:40:00,125.61,125.61,125.31,125.33,13624.0,124.2027,124.2027,123.906,123.9258,13624.0
2021-03-12 10:45:00,125.3,125.37,125.16,125.22,11665.0,123.8962,123.9654,123.7577,123.817,11665.0
2021-03-12 10:50:00,125.14,125.27,124.91,124.99,7032.0,123.7379,123.8665,123.5105,123.5896,7032.0
2021-03-12 10:55:00,124.94,125.07,124.83,124.83,6021.0,123.5402,123.6687,123.4314,123.4314,6021.0
2021-03-12 11:00:00,124.83,125.18,124.77,125.08,9318.0,123.4314,123.7775,123.3721,123.6786,9318.0
2021-03-12 11:05:00,125.08,125.51,125.03,125.24,79428.0,123.6786,124.1038,123.6292,123.8368,79428.0
2021-03-12 11:10:00,125.28,125.44,125.19,125.32,6537.0,123.8764,124.0346,123.7874,123.9159,6537.0
2021-03-12 11:15:00,125.23,125.54,125.23,125.29,5616.0,123.8269,124.1335,123.8269,123.8863,5616.0
2021-03-12 11:20:00,125.45,125.56,125.31,125.56,6200.0,124.0445,124.1532,123.906,124.1532,6200.0
2021-03-12 11:25:00,125.41,125.49,125.31,125.35,3290.0,124.0049,124.084,123.906,123.9456,3290.0
2021-03-12 11:30:00,125.41,125.45,124.98,125.04,6996.0,124.0049,124.0445,123.5797,123.6391,6996.0
2021-03-12 11:35:00,125.07,125.09,124.83,125.0,50739.0,123.6687,123.6885,123.4314,123.5995,50739.0
2021-03-12 11:40:00,125.0,125.28,124.92,125.14,4204.0,123.5995,123.8764,123.5204,123.7379,4204.0
2021-03-12 11:45:00,125.14,125.14,124.98,125.02,7767.0,123.7379,123.7379,123.5797,123.6193,7767.0
2021-03-12 11:50:00,125.04,125.08,124.9,124.92,11989.0,123.6391,123.6786,123.5006,123.5204,11989.0
2021-03-12 11:55:00,124.98,125.18,124.86,125.17,5046.0,123.5797,123.7775,123.4611,123.7676,5046.0
2021-03-12 12:00:00,125.21,125.26,125.05,125.1,14709.0,123.8072,123.8566,123.649,123.6984,14709.0
2021-03-12 12:05:00,125.1,125.24,125.05,125.21,3487.0,123.6984,123.8368,123.649,123.8072,3487.0
2021-03-12 12:10:00,125.22,125.48,125.08,125.39,3585.0,123.817,124.0741,123.6786,123.9851,3585.0
2021-03-12 12:15:00,125.44,125.48,125.4,125.47,2778.0,124.0346,124.0741,123.995,124.0642,2778.0
2021-03-12 12:20:00,125.42,125.44,125.33,125.36,14772.0,124.0148,124.0346,123.9258,123.9555,14772.0
2021-03-12 12:25:00,125.42,125.54,125.38,125.5,2703.0,124.0148,124.1335,123.9753,124.0939,2703.0
2021-03-12 12:30:00,125.5,125.54,125.39,125.39,1355.0,124.0939,124.1335,123.9851,123.9851,1355.0
2021-03-12 12:35:00,125.34,125.52,125.34,125.5,2770.0,123.9357,124.1137,123.9357,124.0939,2770.0
2021-03-12 12:40:00,125.54,125.54,125.36,125.39,3533.0,124.1335,124.1335,123.9555,123.9851,3533.0
2021-03-12 12:45:00,125.35,125.56,125.34,125.47,1785.0,123.9456,124.1532,123.9357,124.0642,1785.0
2021-03-12 12:50:00,125.46,125.48,125.34,125.46,4100.0,124.0544,124.0741,123.9357,124.0544,4100.0
2021-03-12 12:55:00,125.46,125.63,125.44,125.63,2090.0,124.0544,124.2225,124.0346,124.2225,2090.0
2021-03-12 13:00:00,125.65,125.7,125.43,125.46,3130.0,124.2422,124.2917,124.0247,124.0544,3130.0
2021-03-12 13:05:00,125.51,125.63,125.5,125.63,3963.0,124.1038,124.2225,124.0939,124.2225,3963.0
2021-03-12 13:10:00,125.64,125.76,125.6,125.66,3301.0,124.2323,124.351,124.1928,124.2521,3301.0
2021-03-12 13:15:00,125.66,125.66,125.46,125.54,1425.0,124.2521,124.2521,124.0544,124.1335,1425.0
2021-03-12 13:20:00,125.55,125.73,125.54,125.73,3455.0,124.1433,124.3213,124.1335,124.3213,3455.0
2021-03-12 13:25:00,125.69,125.72,125.68,125.68,1200.0,124.2818,124.3114,124.2719,124.2719,1200.0
2021-03-12 13:30:00,125.69,125.86,125.68,125.84,2103.0,124.2818,124.4499,124.2719,124.4301,2103.0
2021-03-12 13:35:00,125.82,125.83,125.58,125.6,1724.0,124.4103,124.4202,124.173,124.1928,1724.0
2021-03-12 13:40:00,125.61,125.71,125.6,125.65,2589.0,124.2027,124.3016,124.1928,124.2422,2589.0
2021-03-12 13:45:00,125.69,125.7,125.52,125.54,2243.0,124.2818,124.2917,124.1137,124.1335,2243.0
2021-03-12 13:50:00,125.54,125.82,125.54,125.75,3201.0,124.1335,124.4103,124.1335,124.3411,3201.0
2021-03-12 13:55:00,125.78,125.81,125.66,125.79,5835.0,124.3708,124.4004,124.2521,124.3807,5835.0
2021-03-12 14:00:00,125.79,125.94,125.69,125.75,6731.0,124.3807,124.529,124.2818,124.3411,6731.0
2021-03-12 14:05:00,125.8,125.89,125.76,125.89,3223.0,124.3905,124.4795,124.351,124.4795,3223.0
2021-03-12 14:10:00,125.81,125.98,125.81,125.96,17710.0,124.4004,124.5685,124.4004,124.5488,17710.0
2021-03-12 14:15:00,125.95,126.01,125.87,125.88,37061.0,124.5389,124.5982,124.4598,124.4697,37061.0
2021-03-12 14:20:00,125.84,125.94,125.82,125.91,2850.0,124.4301,124.529,124.4103,124.4993,2850.0
2021-03-12 14:25:00,125.92,125.98,125.87,125.9,6013.0,124.5092,124.5685,124.4598,124.4894,6013.0
2021-03-12 14:30:00,125.86,125.94,125.77,125.77,3800.0,124.4499,124.529,124.3609,124.3609,3800.0
2021-03-12 14:35:00,125.75,125.78,125.59,125.61,6854.0,124.3411,124.3708,124.1829,124.2027,6854.0
2021-03-12 14:40:00,125.62,125.76,125.62,125.76,27776.0,124.2126,124.351,124.2126,124.351,27776.0
2021-03-12 14:45:00,125.86,125.86,125.74,125.79,1778.0,124.4499,124.4499,124.3312,124.3807,1778.0
2021-03-12 14:50:00,125.73,125.77,125.62,125.62,2801.0,124.3213,124.3609,124.2126,124.2126,2801.0
2021-03-12 14:55:00,125.58,125.62,125.54,125.62,4521.0,124.173,124.2126,124.1335,124.2126,4521.0
2021-03-12 15:00:00,125.62,125.62,125.36,125.37,6264.0,124.2126,124.2126,123.9555,123.9654,6264.0
2021-03-12 15:05:00,125.4,125.48,125.36,125.4,2624.0,123.995,124.0741,123.9555,123.995,2624.0
2021-03-12 15:10:00,125.32,125.4,125.3,125.32,2200.0,123.9159,123.995,123.8962,123.9159,2200.0
2021-03-12 15:15:00,125.28,125.44,125.28,125.37,5813.0,123.8764,124.0346,123.8764,123.9654,5813.0
2021-03-12 15:20:00,125.42,125.45,125.3,125.4,5242.0,124.0148,124.0445,123.8962,123.995,5242.0
2021-03-12 15:25:00,125.38,125.55,125.29,125.55,285464.0,123.9753,124.1433,123.8863,124.1433,285464.0
2021-03-12 15:30:00,125.6,125.86,125.6,125.76,4106.0,124.1928,124.4499,124.1928,124.351,4106.0
2021-03-12 15:35:00,125.81,125.86,125.71,125.73,4579.0,124.4004,124.4499,124.3016,124.3213,4579.0
2021-03-12 15:40:00,125.72,125.81,125.64,125.74,6242.0,124.3114,124.4004,124.2323,124.3312,6242.0
2021-03-12 15:45:00,125.75,126.0,125.7,125.88,19030.0,124.3411,124.5883,124.2917,124.4697,19030.0
2021-03-12 15:50:00,125.88,125.91,125.75,125.86,16762.0,124.4697,124.4993,124.3411,124.4499,16762.0
2021-03-12 15:55:00,125.87,126.2,125.87,126.04,40024.0,124.4598,124.7861,124.4598,124.6279,40024.0
2021-03-15 09:30:00,126.96,128.42,126.74,128.03,62488.0,125.5376,126.9812,125.32,126.5956,62488.0
2021-03-15 09:35:00,128.03,128.92,127.45,128.07,32978.0,126.5956,127.4756,126.0221,126.6351,32978.0
2021-03-15 09:40:00,128.09,128.09,127.02,127.47,45504.0,126.6549,126.6549,125.5969,126.0418,45504.0
2021-03-15 09:45:00,127.38,127.68,126.93,126.97,27153.0,125.9528,126.2495,125.5079,125.5474,27153.0
2021-03-15 09:50:00,127.0,127.06,126.31,126.41,11430.0,125.5771,125.6364,124.8948,124.9937,11430.0
2021-03-15 09:55:00,126.52,127.14,126.3,126.78,21244.0,125.1025,125.7155,124.8849,125.3596,21244.0
2021-03-15 10:00:00,126.9,127.14,126.53,126.59,12274.0,125.4782,125.7155,125.1124,125.1717,12274.0
2021-03-15 10:05:00,126.6,126.89,126.51,126.51,17389.0,125.1816,125.4683,125.0926,125.0926,17389.0
2021-03-15 10:10:00,126.52,127.25,126.52,127.17,10432.0,125.1025,125.8243,125.1025,125.7452,10432.0
2021-03-15 10:15:00,127.29,127.31,126.77,126.77,8751.0,125.8639,125.8836,125.3497,125.3497,8751.0
2021-03-15 10:20:00,126.79,127.29,126.72,127.29,7619.0,125.3695,125.8639,125.3002,125.8639,7619.0
2021-03-15 10:25:00,127.4,127.67,127.25,127.52,38759.0,125.9726,126.2396,125.8243,126.0913,38759.0
2021-03-15 10:30:00,127.52,127.88,127.51,127.54,27354.0,126.0913,126.4472,126.0814,126.1111,27354.0
2021-03-15 10:35:00,127.59,127.7,127.26,127.27,32111.0,126.1605,126.2693,125.8342,125.8441,32111.0
2021-03-15 10:40:00,127.3,127.31,126.61,126.61,17861.0,125.8737,125.8836,125.1915,125.1915,17861.0
2021-03-15 10:45:00,126.65,126.7,126.45,126.55,10212.0,125.231,125.2805,125.0333,125.1321,10212.0
2021-03-15 10:50:00,126.61,126.62,126.33,126.41,8234.0,125.1915,125.2014,124.9146,124.9937,8234.0
2021-03-15 10:55:00,126.39,126.89,126.32,126.74,7140.0,124.9739,125.4683,124.9047,125.32,7140.0
2021-03-15 11:00:00,126.74,126.9,126.57,126.77,4798.0,125.32,125.4782,125.1519,125.3497,4798.0
2021-03-15 11:05:00,126.78,126.78,126.45,126.66,9397.0,125.3596,125.3596,125.0333,125.2409,9397.0
2021-03-15 11:10:00,126.56,126.57,126.26,126.29,9813.0,125.142,125.1519,124.8454,124.8751,9813.0
2021-03-15 11:15:00,126.35,126.72,126.3,126.55,9169.0,124.9344,125.3002,124.8849,125.1321,9169.0
2021-03-15 11:20:00,126.59,126.69,126.45,126.62,11342.0,125.1717,125.2706,125.0333,125.2014,11342.0
2021-03-15 11:25:00,126.66,126.66,126.03,126.12,6803.0,125.2409,125.2409,124.618,124.707,6803.0
2021-03-15 11:30:00,126.07,126.1,125.52,125.66,8656.0,124.6575,124.6872,124.1137,124.2521,8656.0
2021-03-15 11:35:00,125.54,125.76,125.07,125.09,41473.0,124.1335,124.351,123.6687,123.6885,41473.0
2021-03-15 11:40:00,125.16,126.1,125.16,126.1,13730.0,123.7577,124.6872,123.7577,124.6872,13730.0
2021-03-15 11:45:00,126.09,126.21,125.86,125.95,15916.0,124.6773,124.796,124.4499,124.5389,15916.0
2021-03-15 11:50:00,125.93,126.06,125.68,125.68,4966.0,124.5191,124.6476,124.2719,124.2719,4966.0
2021-03-15 11:55:00,125.66,125.72,125.56,125.67,6147.0,124.2521,124.3114,124.1532,124.262,6147.0
2021-03-15 12:00:00,125.63,125.87,125.63,125.85,8948.0,124.2225,124.4598,124.2225,124.44,8948.0
2021-03-15 12:05:00,125.87,125.93,125.75,125.78,5082.0,124.4598,124.5191,124.3411,124.3708,5082.0
2021-03-15 12:10:00,125.81,125.94,125.74,125.89,8734.0,124.4004,124.529,124.3312,124.4795,8734.0
2021-03-15 12:15:00,125.85,125.88,125.79,125.82,11064.0,124.44,124.4697,124.3807,124.4103,11064.0
2021-03-15 12:20:00,125.85,125.94,125.61,125.65,8660.0,124.44,124.529,124.2027,124.2422,8660.0
2021-03-15 12:25:00,125.61,125.88,125.61,125.7,5793.0,124.2027,124.4697,124.2027,124.2917,5793.0
2021-03-15 12:30:00,125.75,125.75,125.42,125.5,21269.0,124.3411,124.3411,124.0148,124.0939,21269.0
2021-03-15 12:35:00,125.52,125.58,125.24,125.29,11396.0,124.1137,124.173,123.8368,123.8863,11396.0
2021-03-15 12:40:00,125.3,125.48,125.26,125.48,7885.0,123.8962,124.0741,123.8566,124.0741,7885.0
2021-03-15 12:45:00,125.48,125.74,125.48,125.72,5971.0,124.0741,124.3312,124.0741,124.3114,5971.0
2021-03-15 12:50:00,125.75,125.86,125.66,125.8,17935.0,124.3411,124.4499,124.2521,124.3905,17935.0
2021-03-15 12:55:00,125.8,125.84,125.61,125.75,22456.0,124.3905,124.4301,124.2027,124.3411,22456.0
2021-03-15 13:00:00,125.76,125.81,125.68,125.8,3474.0,124.351,124.4004,124.2719,124.3905,3474.0
2021-03-15 13:05:00,125.8,125.93,125.77,125.93,4685.0,124.3905,124.5191,124.3609,124.5191,4685.0
2021-03-15 13:10:00,125.9,126.03,125.86,125.97,7481.0,124.4894,124.618,124.4499,124.5586,7481.0
2021-03-15 13:15:00,126.1,126.2,126.04,126.15,3585.0,124.6872,124.7861,124.6279,124.7366,3585.0
2021-03-15 13:20:00,126.13,126.25,126.06,126.24,9786.0,124.7169,124.8355,124.6476,124.8256,9786.0
2021-03-15 13:25:00,126.22,126.41,126.19,126.33,4541.0,124.8058,124.9937,124.7762,124.9146,4541.0
2021-03-15 13:30:00,126.34,126.35,126.26,126.3,4781.0,124.9245,124.9344,124.8454,124.8849,4781.0
2021-03-15 13:35:00,126.3,126.3,126.02,126.06,8867.0,124.8849,124.8849,124.6081,124.6476,8867.0
2021-03-15 13:40:00,126.12,126.18,126.09,126.13,4343.0,124.707,124.7663,124.6773,124.7169,4343.0
2021-03-15 13:45:00,126.11,126.11,125.93,126.06,4210.0,124.6971,124.6971,124.5191,124.6476,4210.0
2021-03-15 13:50:00,126.09,126.35,126.07,126.29,5947.0,124.6773,124.9344,124.6575,124.8751,5947.0
2021-03-15 13:55:00,126.34,126.34,126.2,126.22,4962.0,124.9245,124.9245,124.7861,124.8058,4962.0
2021-03-15 14:00:00,126.31,126.4,126.31,126.33,5063.0,124.8948,124.9838,124.8948,124.9146,5063.0
2021-03-15 14:05:00,126.29,126.47,126.28,126.41,3757.0,124.8751,125.053,124.8652,124.9937,3757.0
2021-03-15 14:10:00,126.43,126.44,126.17,126.23,30951.0,125.0135,125.0234,124.7564,124.8157,30951.0
2021-03-15 14:15:00,126.21,126.21,126.0,126.06,7335.0,124.796,124.796,124.5883,124.6476,7335.0
2021-03-15 14:20:00,126.09,126.16,126.03,126.16,6924.0,124.6773,124.7465,124.618,124.7465,6924.0
2021-03-15 14:25:00,126.16,126.51,126.16,126.51,32903.0,124.7465,125.0926,124.7465,125.0926,32903.0
2021-03-15 14:30:00,126.53,126.8,126.52,126.71,5727.0,125.1124,125.3793,125.1025,125.2904,5727.0
2021-03-15 14:35:00,126.72,126.75,126.64,126.68,5866.0,125.3002,125.3299,125.2211,125.2607,5866.0
2021-03-15 14:40:00,126.62,126.69,126.53,126.55,4524.0,125.2014,125.2706,125.1124,125.1321,4524.0
2021-03-15 14:45:00,126.52,126.56,126.39,126.43,4777.0,125.1025,125.142,124.9739,125.0135,4777.0
2021-03-15 14:50:00,126.43,126.6,126.42,126.55,6877.0,125.0135,125.1816,125.0036,125.1321,6877.0
2021-03-15 14:55:00,126.61,126.61,126.42,126.49,44739.0,125.1915,125.1915,125.0036,125.0728,44739.0
2021-03-15 15:00:00,126.5,126.5,126.42,126.46,9732.0,125.0827,125.0827,125.0036,125.0432,9732.0
2021-03-15 15:05:00,126.46,126.52,126.42,126.49,10430.0,125.0432,125.1025,125.0036,125.0728,10430.0
2021-03-15 15:10:00,126.47,126.52,126.35,126.48,15726.0,125.053,125.1025,124.9344,125.0629,15726.0
2021-03-15 15:15:00,126.51,126.53,126.44,126.47,14715.0,125.0926,125.1124,125.0234,125.053,14715.0
2021-03-15 15:20:00,126.47,126.56,126.42,126.53,18669.0,125.053,125.142,125.0036,125.1124,18669.0
2021-03-15 15:25:00,126.54,126.68,126.51,126.6,7851.0,125.1223,125.2607,125.0926,125.1816,7851.0
2021-03-15 15:30:00,126.62,126.73,126.54,126.73,10370.0,125.2014,125.3101,125.1223,125.3101,10370.0
2021-03-15 15:35:00,126.71,126.82,126.6,126.69,11953.0,125.2904,125.3991,125.1816,125.2706,11953.0
2021-03-15 15:40:00,126.7,126.81,126.63,126.76,13362.0,125.2805,125.3892,125.2112,125.3398,13362.0
2021-03-15 15:45:00,126.76,126.93,126.75,126.89,12894.0,125.3398,125.5079,125.3299,125.4683,12894.0
2021-03-15 15:50:00,126.84,127.05,126.77,126.95,30616.0,125.4189,125.6265,125.3497,125.5277,30616.0
2021-03-15 15:55:00,126.98,127.32,126.98,127.26,82841.0,125.5573,125.8935,125.5573,125.8342,82841.0
2021-03-16 09:30:00,127.39,127.78,125.98,126.26,70728.0,125.9627,126.3484,124.5685,124.8454,70728.0
2021-03-16 09:35:00,126.2,126.94,126.0,126.74,7764.0,124.7861,125.5178,124.5883,125.32,7764.0
2021-03-16 09:40:00,126.7,126.89,126.0,126.23,11661.0,125.2805,125.4683,124.5883,124.8157,11661.0
2021-03-16 09:45:00,126.12,126.49,126.0,126.01,14840.0,124.707,125.0728,124.5883,124.5982,14840.0
2021-03-16 09:50:00,125.97,126.47,125.97,126.18,15850.0,124.5586,125.053,124.5586,124.7663,15850.0
2021-03-16 09:55:00,126.27,126.36,126.06,126.06,8977.0,124.8553,124.9443,124.6476,124.6476,8977.0
2021-03-16 10:00:00,126.39,126.39,125.5,125.67,19384.0,124.9739,124.9739,124.0939,124.262,19384.0
2021-03-16 10:05:00,125.66,125.66,124.83,124.96,27075.0,124.2521,124.2521,123.4314,123.56,27075.0
2021-03-16 10:10:00,124.99,125.38,124.88,125.35,12842.0,123.5896,123.9753,123.4809,123.9456,12842.0
2021-03-16 10:15:00,125.55,125.62,125.31,125.56,10008.0,124.1433,124.2126,123.906,124.1532,10008.0
2021-03-16 10:20:00,125.59,125.66,125.23,125.27,11259.0,124.1829,124.2521,123.8269,123.8665,11259.0
2021-03-16 10:25:00,125.23,125.44,125.17,125.38,8508.0,123.8269,124.0346,123.7676,123.9753,8508.0
2021-03-16 10:30:00,125.35,125.53,125.26,125.42,18204.0,123.9456,124.1236,123.8566,124.0148,18204.0
2021-03-16 10:35:00,125.5,125.58,125.37,125.42,18581.0,124.0939,124.173,123.9654,124.0148,18581.0
2021-03-16 10:40:00,125.45,125.48,124.93,125.09,20125.0,124.0445,124.0741,123.5303,123.6885,20125.0
2021-03-16 10:45:00,125.06,125.34,124.92,125.23,35792.0,123.6588,123.9357,123.5204,123.8269,35792.0
2021-03-16 10:50:00,125.25,125.3,125.05,125.1,20221.0,123.8467,123.8962,123.649,123.6984,20221.0
2021-03-16 10:55:00,125.15,125.21,125.01,125.04,11010.0,123.7478,123.8072,123.6094,123.6391,11010.0
2021-03-16 11:00:00,125.0,125.0,124.58,124.78,18321.0,123.5995,123.5995,123.1842,123.382,18321.0
2021-03-16 11:05:00,124.78,125.18,124.78,125.04,12130.0,123.382,123.7775,123.382,123.6391,12130.0
2021-03-16 11:10:00,125.03,125.06,124.8,124.87,9270.0,123.6292,123.6588,123.4018,123.471,9270.0
2021-03-16 11:15:00,124.88,125.07,124.88,124.98,5268.0,123.4809,123.6687,123.4809,123.5797,5268.0
2021-03-16 11:20:00,125.01,125.09,124.7,124.73,18328.0,123.6094,123.6885,123.3029,123.3325,18328.0
2021-03-16 11:25:00,124.81,125.07,124.68,124.98,13349.0,123.4116,123.6687,123.2831,123.5797,13349.0
2021-03-16 11:30:00,125.0,125.07,124.84,124.84,4571.0,123.5995,123.6687,123.4413,123.4413,4571.0
2021-03-16 11:35:00,124.93,125.06,124.84,124.87,8477.0,123.5303,123.6588,123.4413,123.471,8477.0
2021-03-16 11:40:00,124.88,125.02,124.87,124.98,6555.0,123.4809,123.6193,123.471,123.5797,6555.0
2021-03-16 11:45:00,124.98,124.99,124.76,124.95,8081.0,123.5797,123.5896,123.3622,123.5501,8081.0
2021-03-16 11:50:00,124.98,124.98,124.81,124.91,6570.0,123.5797,123.5797,123.4116,123.5105,6570.0
2021-03-16 11:55:00,124.94,125.05,124.88,125.01,15155.0,123.5402,123.649,123.4809,123.6094,15155.0
2021-03-16 12:00:00,125.0,125.0,124.83,124.96,8021.0,123.5995,123.5995,123.4314,123.56,8021.0
2021-03-16 12:05:00,124.95,125.12,124.94,125.1,5714.0,123.5501,123.7182,123.5402,123.6984,5714.0
2021-03-16 12:10:00,125.07,125.07,124.9,124.97,13416.0,123.6687,123.6687,123.5006,123.5698,13416.0
2021-03-16 12:15:00,124.96,124.97,124.71,124.71,10996.0,123.56,123.5698,123.3128,123.3128,10996.0
2021-03-16 12:20:00,124.69,124.76,124.62,124.69,8037.0,123.293,123.3622,123.2238,123.293,8037.0
2021-03-16 12:25:00,124.69,124.82,124.39,124.42,12453.0,123.293,123.4215,122.9963,123.026,12453.0
2021-03-16 12:30:00,124.48,124.67,124.4,124.48,22660.0,123.0853,123.2732,123.0062,123.0853,22660.0
2021-03-16 12:35:00,124.47,124.74,124.41,124.7,12489.0,123.0754,123.3424,123.0161,123.3029,12489.0
2021-03-16 12:40:00,124.65,124.96,124.62,124.76,8123.0,123.2534,123.56,123.2238,123.3622,8123.0
2021-03-16 12:45:00,124.76,124.88,124.7,124.73,6019.0,123.3622,123.4809,123.3029,123.3325,6019.0
2021-03-16 12:50:00,124.73,124.81,124.61,124.7,7269.0,123.3325,123.4116,123.2139,123.3029,7269.0
2021-03-16 12:55:00,124.68,125.0,124.62,124.93,6541.0,123.2831,123.5995,123.2238,123.5303,6541.0
2021-03-16 13:00:00,124.9,125.0,124.85,124.9,10404.0,123.5006,123.5995,123.4512,123.5006,10404.0
2021-03-16 13:05:00,124.93,125.17,124.86,125.03,4162.0,123.5303,123.7676,123.4611,123.6292,4162.0
2021-03-16 13:10:00,125.02,125.09,124.95,125.03,9089.0,123.6193,123.6885,123.5501,123.6292,9089.0
2021-03-16 13:15:00,125.05,125.05,124.81,124.87,5944.0,123.649,123.649,123.4116,123.471,5944.0
2021-03-16 13:20:00,124.93,124.96,124.65,124.74,5695.0,123.5303,123.56,123.2534,123.3424,5695.0
2021-03-16 13:25:00,124.75,124.97,124.75,124.86,4320.0,123.3523,123.5698,123.3523,123.4611,4320.0
2021-03-16 13:30:00,124.85,124.85,124.64,124.65,6896.0,123.4512,123.4512,123.2435,123.2534,6896.0
2021-03-16 13:35:00,124.64,124.67,124.5,124.53,9440.0,123.2435,123.2732,123.1051,123.1348,9440.0
2021-03-16 13:40:00,124.54,124.71,124.54,124.57,6582.0,123.1447,123.3128,123.1447,123.1743,6582.0
2021-03-16 13:45:00,124.55,124.74,124.55,124.62,3658.0,123.1546,123.3424,123.1546,123.2238,3658.0
2021-03-16 13:50:00,124.64,124.75,124.47,124.53,8475.0,123.2435,123.3523,123.0754,123.1348,8475.0
2021-03-16 13:55:00,124.5,124.54,124.44,124.45,4483.0,123.1051,123.1447,123.0458,123.0557,4483.0
2021-03-16 14:00:00,124.45,124.58,124.31,124.54,7378.0,123.0557,123.1842,122.9172,123.1447,7378.0
2021-03-16 14:05:00,124.51,124.6,124.34,124.48,5401.0,123.115,123.204,122.9469,123.0853,5401.0
2021-03-16 14:10:00,124.42,124.45,124.32,124.41,6568.0,123.026,123.0557,122.9271,123.0161,6568.0
2021-03-16 14:15:00,124.4,124.6,124.34,124.47,4618.0,123.0062,123.204,122.9469,123.0754,4618.0
2021-03-16 14:20:00,124.41,124.41,124.23,124.23,5870.0,123.0161,123.0161,122.8381,122.8381,5870.0
2021-03-16 14:25:00,124.32,124.41,124.07,124.32,8282.0,122.9271,123.0161,122.6799,122.9271,8282.0
2021-03-16 14:30:00,124.26,124.64,124.26,124.57,15637.0,122.8678,123.2435,122.8678,123.1743,15637.0
2021-03-16 14:35:00,124.56,124.59,124.31,124.31,3210.0,123.1644,123.1941,122.9172,122.9172,3210.0
2021-03-16 14:40:00,124.33,124.38,123.91,123.96,13827.0,122.937,122.9865,122.5217,122.5712,13827.0
2021-03-16 14:45:00,124.0,124.33,123.98,124.33,8073.0,122.6107,122.937,122.5909,122.937,8073.0
2021-03-16 14:50:00,124.45,124.68,124.37,124.65,11503.0,123.0557,123.2831,122.9766,123.2534,11503.0
2021-03-16 14:55:00,124.59,124.76,124.5,124.52,15917.0,123.1941,123.3622,123.1051,123.1249,15917.0
2021-03-16 15:00:00,124.53,124.53,124.09,124.52,19471.0,123.1348,123.1348,122.6997,123.1249,19471.0
2021-03-16 15:05:00,124.51,124.62,124.38,124.47,17597.0,123.115,123.2238,122.9865,123.0754,17597.0
2021-03-16 15:10:00,124.52,124.62,124.43,124.56,21073.0,123.1249,123.2238,123.0359,123.1644,21073.0
2021-03-16 15:15:00,124.61,124.61,124.46,124.51,29370.0,123.2139,123.2139,123.0656,123.115,29370.0
2021-03-16 15:20:00,124.52,124.54,124.35,124.48,8680.0,123.1249,123.1447,122.9568,123.0853,8680.0
2021-03-16 15:25:00,124.49,124.52,124.31,124.44,19187.0,123.0952,123.1249,122.9172,123.0458,19187.0
2021-03-16 15:30:00,124.34,124.61,124.27,124.48,19163.0,122.9469,123.2139,122.8777,123.0853,19163.0
2021-03-16 15:35:00,124.51,124.52,124.16,124.22,26578.0,123.115,123.1249,122.7689,122.8283,26578.0
2021-03-16 15:40:00,124.21,124.24,123.86,123.98,26725.0,122.8184,122.848,122.4723,122.5909,26725.0
2021-03-16 15:45:00,123.98,124.13,123.93,124.02,29930.0,122.5909,122.7393,122.5415,122.6305,29930.0
2021-03-16 15:50:00,124.06,124.25,123.89,124.19,57425.0,122.67,122.8579,122.5019,122.7986,57425.0
2021-03-16 15:55:00,124.17,124.2,123.77,123.96,142188.0,122.7788,122.8085,122.3833,122.5712,142188.0
2021-03-17 09:30:00,123.5,124.53,123.45,124.04,29177.0,122.1163,123.1348,122.0669,122.6503,29177.0
2021-03-17 09:35:00,124.15,125.04,124.03,124.96,23365.0,122.759,123.6391,122.6404,123.56,23365.0
2021-03-17 09:40:00,125.03,125.78,124.99,125.61,19365.0,123.6292,124.3708,123.5896,124.2027,19365.0
2021-03-17 09:45:00,125.65,125.7,124.63,124.7,25088.0,124.2422,124.2917,123.2337,123.3029,25088.0
2021-03-17 09:50:00,124.91,125.45,124.66,125.43,10241.0,123.5105,124.0445,123.2633,124.0247,10241.0
2021-03-17 09:55:00,125.44,125.85,125.25,125.43,19547.0,124.0346,124.44,123.8467,124.0247,19547.0
2021-03-17 10:00:00,125.27,125.44,124.89,124.89,15388.0,123.8665,124.0346,123.4907,123.4907,15388.0
2021-03-17 10:05:00,124.87,125.09,124.78,124.82,18401.0,123.471,123.6885,123.382,123.4215,18401.0
2021-03-17 10:10:00,124.89,124.95,124.57,124.83,11235.0,123.4907,123.5501,123.1743,123.4314,11235.0
2021-03-17 10:15:00,124.83,124.89,124.61,124.7,10587.0,123.4314,123.4907,123.2139,123.3029,10587.0
2021-03-17 10:20:00,124.63,124.66,124.32,124.46,10870.0,123.2337,123.2633,122.9271,123.0656,10870.0
2021-03-17 10:25:00,124.41,124.82,124.41,124.61,7480.0,123.0161,123.4215,123.0161,123.2139,7480.0
2021-03-17 10:30:00,124.58,124.74,124.38,124.38,17808.0,123.1842,123.3424,122.9865,122.9865,17808.0
2021-03-17 10:35:00,124.37,124.49,124.07,124.34,9199.0,122.9766,123.0952,122.6799,122.9469,9199.0
2021-03-17 10:40:00,124.38,124.4,123.88,124.05,14565.0,122.9865,123.0062,122.4921,122.6602,14565.0
2021-03-17 10:45:00,124.01,124.53,123.99,124.34,23871.0,122.6206,123.1348,122.6008,122.9469,23871.0
2021-03-17 10:50:00,124.32,124.45,124.24,124.45,11262.0,122.9271,123.0557,122.848,123.0557,11262.0
2021-03-17 10:55:00,124.42,124.52,124.22,124.22,6477.0,123.026,123.1249,122.8283,122.8283,6477.0
2021-03-17 11:00:00,124.26,124.41,124.06,124.25,8812.0,122.8678,123.0161,122.67,122.8579,8812.0
2021-03-17 11:05:00,124.26,124.53,124.25,124.53,8709.0,122.8678,123.1348,122.8579,123.1348,8709.0
2021-03-17 11:10:00,124.57,124.93,124.57,124.89,6268.0,123.1743,123.5303,123.1743,123.4907,6268.0
2021-03-17 11:15:00,124.83,124.96,124.71,124.72,11635.0,123.4314,123.56,123.3128,123.3226,11635.0
2021-03-17 11:20:00,124.74,124.77,124.53,124.72,27836.0,123.3424,123.3721,123.1348,123.3226,27836.0
2021-03-17 11:25:00,124.78,124.99,124.74,124.91,12372.0,123.382,123.5896,123.3424,123.5105,12372.0
2021-03-17 11:30:00,124.88,125.32,124.88,125.32,11165.0,123.4809,123.9159,123.4809,123.9159,11165.0
2021-03-17 11:35:00,125.28,125.44,125.22,125.24,9176.0,123.8764,124.0346,123.817,123.8368,9176.0
2021-03-17 11:40:00,125.22,125.61,125.2,125.5,11402.0,123.817,124.2027,123.7973,124.0939,11402.0
2021-03-17 11:45:00,125.51,125.6,125.37,125.45,5032.0,124.1038,124.1928,123.9654,124.0445,5032.0
2021-03-17 11:50:00,125.54,125.58,125.27,125.27,4457.0,124.1335,124.173,123.8665,123.8665,4457.0
2021-03-17 11:55:00,125.33,125.67,125.33,125.61,17145.0,123.9258,124.262,123.9258,124.2027,17145.0
2021-03-17 12:00:00,125.57,125.86,125.57,125.78,9184.0,124.1631,124.4499,124.1631,124.3708,9184.0
2021-03-17 12:05:00,125.83,126.05,125.83,126.01,10817.0,124.4202,124.6377,124.4202,124.5982,10817.0
2021-03-17 12:10:00,125.97,126.02,125.68,125.83,24076.0,124.5586,124.6081,124.2719,124.4202,24076.0
2021-03-17 12:15:00,125.87,126.01,125.8,125.95,15810.0,124.4598,124.5982,124.3905,124.5389,15810.0
2021-03-17 12:20:00,125.95,125.95,125.78,125.78,12389.0,124.5389,124.5389,124.3708,124.3708,12389.0
2021-03-17 12:25:00,125.75,125.98,125.72,125.88,9960.0,124.3411,124.5685,124.3114,124.4697,9960.0
2021-03-17 12:30:00,125.84,125.87,125.53,125.53,6414.0,124.4301,124.4598,124.1236,124.1236,6414.0
2021-03-17 12:35:00,125.56,125.73,125.53,125.73,4536.0,124.1532,124.3213,124.1236,124.3213,4536.0
2021-03-17 12:40:00,125.72,125.85,125.54,125.78,27155.0,124.3114,124.44,124.1335,124.3708,27155.0
2021-03-17 12:45:00,125.77,125.77,125.65,125.68,15934.0,124.3609,124.3609,124.2422,124.2719,15934.0
2021-03-17 12:50:00,125.73,125.89,125.68,125.89,6871.0,124.3213,124.4795,124.2719,124.4795,6871.0
2021-03-17 12:55:00,125.89,126.12,125.89,126.0,50132.0,124.4795,124.707,124.4795,124.5883,50132.0
2021-03-17 13:00:00,126.05,126.32,125.98,126.04,16764.0,124.6377,124.9047,124.5685,124.6279,16764.0
2021-03-17 13:05:00,126.01,126.05,125.8,125.84,12214.0,124.5982,124.6377,124.3905,124.4301,12214.0
2021-03-17 13:10:00,125.9,126.19,125.9,126.19,7078.0,124.4894,124.7762,124.4894,124.7762,7078.0
2021-03-17 13:15:00,126.17,126.17,125.99,126.13,5926.0,124.7564,124.7564,124.5784,124.7169,5926.0
2021-03-17 13:20:00,126.13,126.19,125.97,126.08,7092.0,124.7169,124.7762,124.5586,124.6674,7092.0
2021-03-17 13:25:00,126.1,126.21,126.0,126.0,32823.0,124.6872,124.796,124.5883,124.5883,32823.0
2021-03-17 13:30:00,126.01,126.21,125.86,126.21,77839.0,124.5982,124.796,124.4499,124.796,77839.0
2021-03-17 13:35:00,126.28,126.38,126.14,126.14,15459.0,124.8652,124.9641,124.7267,124.7267,15459.0
2021-03-17 13:40:00,126.15,126.21,126.04,126.12,7272.0,124.7366,124.796,124.6279,124.707,7272.0
2021-03-17 13:45:00,126.1,126.25,126.0,126.21,30545.0,124.6872,124.8355,124.5883,124.796,30545.0
2021-03-17 13:50:00,126.17,126.17,126.03,126.07,21476.0,124.7564,124.7564,124.618,124.6575,21476.0
2021-03-17 13:55:00,126.03,126.03,125.8,125.95,8833.0,124.618,124.618,124.3905,124.5389,8833.0
2021-03-17 14:00:00,126.01,126.87,125.99,126.15,32562.0,124.5982,125.4486,124.5784,124.7366,32562.0
2021-03-17 14:05:00,126.11,126.5,126.1,126.47,38194.0,124.6971,125.0827,124.6872,125.053,38194.0
2021-03-17 14:10:00,126.5,126.77,126.47,126.57,34803.0,125.0827,125.3497,125.053,125.1519,34803.0
2021-03-17 14:15:00,126.58,126.64,126.29,126.43,16688.0,125.1618,125.2211,124.8751,125.0135,16688.0
2021-03-17 14:20:00,126.49,126.49,126.08,126.08,19578.0,125.0728,125.0728,124.6674,124.6674,19578.0
2021-03-17 14:25:00,126.12,126.34,125.95,125.95,12722.0,124.707,124.9245,124.5389,124.5389,12722.0
2021-03-17 14:30:00,125.98,126.16,125.78,126.0,11973.0,124.5685,124.7465,124.3708,124.5883,11973.0
2021-03-17 14:35:00,126.0,126.39,125.96,126.39,17128.0,124.5883,124.9739,124.5488,124.9739,17128.0
2021-03-17 14:40:00,126.41,126.75,126.3,126.71,532048.0,124.9937,125.3299,124.8849,125.2904,532048.0
2021-03-17 14:45:00,126.7,127.3,126.57,127.25,48077.0,125.2805,125.8737,125.1519,125.8243,48077.0
2021-03-17 14:50:00,127.23,127.29,127.02,127.28,30123.0,125.8045,125.8639,125.5969,125.854,30123.0
2021-03-17 14:55:00,127.25,127.33,127.08,127.08,25654.0,125.8243,125.9034,125.6562,125.6562,25654.0
2021-03-17 15:00:00,127.09,127.25,126.91,127.21,29212.0,125.6661,125.8243,125.4881,125.7848,29212.0
2021-03-17 15:05:00,127.2,127.31,127.14,127.27,31631.0,125.7749,125.8836,125.7155,125.8441,31631.0
2021-03-17 15:10:00,127.23,127.28,126.93,127.03,39197.0,125.8045,125.854,125.5079,125.6068,39197.0
2021-03-17 15:15:00,127.06,127.27,127.04,127.05,13775.0,125.6364,125.8441,125.6167,125.6265,13775.0
2021-03-17 15:20:00,127.04,127.18,126.95,126.97,21727.0,125.6167,125.7551,125.5277,125.5474,21727.0
2021-03-17 15:25:00,126.97,127.17,126.79,126.85,13007.0,125.5474,125.7452,125.3695,125.4288,13007.0
2021-03-17 15:30:00,126.86,127.22,126.85,127.08,20088.0,125.4387,125.7946,125.4288,125.6562,20088.0
2021-03-17 15:35:00,127.09,127.16,127.0,127.05,28022.0,125.6661,125.7353,125.5771,125.6265,28022.0
2021-03-17 15:40:00,127.05,127.3,127.04,127.15,31827.0,125.6265,125.8737,125.6167,125.7254,31827.0
2021-03-17 15:45:00,127.18,127.57,127.07,127.56,49565.0,125.7551,126.1407,125.6463,126.1308,49565.0
2021-03-17 15:50:00,127.54,127.62,127.35,127.44,70198.0,126.1111,126.1902,125.9232,126.0122,70198.0
2021-03-17 15:55:00,127.43,127.44,127.05,127.14,207655.0,126.0023,126.0122,125.6265,125.7155,207655.0
2021-03-18 09:30:00,126.57,126.76,125.43,126.2,41706.0,125.1519,125.3398,124.0247,124.7861,41706.0
2021-03-18 09:35:00,126.04,126.19,125.1,125.54,23903.0,124.6279,124.7762,123.6984,124.1335,23903.0
2021-03-18 09:40:00,125.6,126.06,125.34,126.03,14136.0,124.1928,124.6476,123.9357,124.618,14136.0
2021-03-18 09:45:00,125.96,126.03,125.44,125.59,19846.0,124.5488,124.618,124.0346,124.1829,19846.0
2021-03-18 09:50:00,125.28,126.07,125.28,125.98,9816.0,123.8764,124.6575,123.8764,124.5685,9816.0
2021-03-18 09:55:00,125.99,126.39,125.91,126.25,32064.0,124.5784,124.9739,124.4993,124.8355,32064.0
2021-03-18 10:00:00,126.26,126.26,125.82,126.05,7791.0,124.8454,124.8454,124.4103,124.6377,7791.0
2021-03-18 10:05:00,125.85,126.22,125.79,126.22,19035.0,124.44,124.8058,124.3807,124.8058,19035.0
2021-03-18 10:10:00,126.17,126.53,126.02,126.45,12639.0,124.7564,125.1124,124.6081,125.0333,12639.0
2021-03-18 10:15:00,126.52,127.02,126.25,126.97,35700.0,125.1025,125.5969,124.8355,125.5474,35700.0
2021-03-18 10:20:00,127.07,127.16,126.49,126.7,14535.0,125.6463,125.7353,125.0728,125.2805,14535.0
2021-03-18 10:25:00,126.67,126.95,126.62,126.7,17371.0,125.2508,125.5277,125.2014,125.2805,17371.0
2021-03-18 10:30:00,126.86,127.0,126.66,126.75,34206.0,125.4387,125.5771,125.2409,125.3299,34206.0
2021-03-18 10:35:00,126.75,126.97,126.66,126.84,41972.0,125.3299,125.5474,125.2409,125.4189,41972.0
2021-03-18 10:40:00,126.74,126.85,126.47,126.59,15967.0,125.32,125.4288,125.053,125.1717,15967.0
2021-03-18 10:45:00,126.63,126.78,126.5,126.57,10721.0,125.2112,125.3596,125.0827,125.1519,10721.0
2021-03-18 10:50:00,126.57,126.67,126.15,126.22,17231.0,125.1519,125.2508,124.7366,124.8058,17231.0
2021-03-18 10:55:00,126.31,126.53,126.1,126.53,30256.0,124.8948,125.1124,124.6872,125.1124,30256.0
2021-03-18 11:00:00,126.63,127.17,126.56,127.05,57818.0,125.2112,125.7452,125.142,125.6265,57818.0
2021-03-18 11:05:00,127.13,127.53,127.0,127.41,120289.0,125.7056,126.1012,125.5771,125.9825,120289.0
2021-03-18 11:10:00,127.41,127.5,127.32,127.32,13766.0,125.9825,126.0715,125.8935,125.8935,13766.0
2021-03-18 11:15:00,127.35,127.5,127.3,127.4,9892.0,125.9232,126.0715,125.8737,125.9726,9892.0
2021-03-18 11:20:00,127.48,127.82,127.44,127.82,31378.0,126.0517,126.3879,126.0122,126.3879,31378.0
2021-03-18 11:25:00,127.76,127.96,127.76,127.89,16050.0,126.3286,126.5263,126.3286,126.4571,16050.0
2021-03-18 11:30:00,127.91,128.19,127.86,128.1,35775.0,126.4769,126.7538,126.4275,126.6648,35775.0
2021-03-18 11:35:00,128.14,128.15,127.93,127.95,21543.0,126.7043,126.7142,126.4967,126.5165,21543.0
2021-03-18 11:40:00,127.98,128.0,127.86,128.0,5667.0,126.5461,126.5659,126.4275,126.5659,5667.0
2021-03-18 11:45:00,128.0,128.1,127.84,127.98,11875.0,126.5659,126.6648,126.4077,126.5461,11875.0
2021-03-18 11:50:00,127.94,128.0,127.7,128.0,9501.0,126.5066,126.5659,126.2693,126.5659,9501.0
2021-03-18 11:55:00,128.0,128.19,127.88,128.12,30746.0,126.5659,126.7538,126.4472,126.6846,30746.0
2021-03-18 12:00:00,128.11,128.25,128.06,128.09,22057.0,126.6747,126.8131,126.6252,126.6549,22057.0
2021-03-18 12:05:00,128.12,128.12,127.78,127.92,10309.0,126.6846,126.6846,126.3484,126.4868,10309.0
2021-03-18 12:10:00,127.94,128.11,127.9,128.11,9943.0,126.5066,126.6747,126.467,126.6747,9943.0
2021-03-18 12:15:00,128.07,128.1,127.6,127.63,13743.0,126.6351,126.6648,126.1704,126.2,13743.0
2021-03-18 12:20:00,127.7,127.8,127.65,127.74,2174.0,126.2693,126.3681,126.2198,126.3088,2174.0
2021-03-18 12:25:00,127.71,128.27,127.5,128.15,133101.0,126.2791,126.8329,126.0715,126.7142,133101.0
2021-03-18 12:30:00,128.21,128.25,128.08,128.22,9766.0,126.7735,126.8131,126.645,126.7834,9766.0
2021-03-18 12:35:00,128.1,128.19,127.88,128.07,26598.0,126.6648,126.7538,126.4472,126.6351,26598.0
2021-03-18 12:40:00,128.1,128.12,127.91,127.97,8664.0,126.6648,126.6846,126.4769,126.5362,8664.0
2021-03-18 12:45:00,127.99,128.57,127.94,128.57,19719.0,126.556,127.1295,126.5066,127.1295,19719.0
2021-03-18 12:50:00,128.5,128.68,128.37,128.47,9522.0,127.0603,127.2383,126.9318,127.0306,9522.0
2021-03-18 12:55:00,128.48,128.5,127.96,127.97,26885.0,127.0405,127.0603,126.5263,126.5362,26885.0
2021-03-18 13:00:00,127.97,128.2,127.94,128.0,17460.0,126.5362,126.7637,126.5066,126.5659,17460.0
2021-03-18 13:05:00,128.01,128.1,127.92,127.99,25438.0,126.5758,126.6648,126.4868,126.556,25438.0
2021-03-18 13:10:00,128.01,128.07,127.89,127.96,15926.0,126.5758,126.6351,126.4571,126.5263,15926.0
2021-03-18 13:15:00,127.95,128.0,127.85,127.85,3574.0,126.5165,126.5659,126.4176,126.4176,3574.0
2021-03-18 13:20:00,127.86,127.86,127.63,127.72,3824.0,126.4275,126.4275,126.2,126.289,3824.0
2021-03-18 13:25:00,127.65,127.74,127.44,127.48,6432.0,126.2198,126.3088,126.0122,126.0517,6432.0
2021-03-18 13:30:00,127.52,127.54,127.2,127.41,7844.0,126.0913,126.1111,125.7749,125.9825,7844.0
2021-03-18 13:35:00,127.44,127.5,127.19,127.24,3523.0,126.0122,126.0715,125.765,125.8144,3523.0
2021-03-18 13:40:00,127.29,127.5,127.26,127.49,5359.0,125.8639,126.0715,125.8342,126.0616,5359.0
2021-03-18 13:45:00,127.48,127.59,127.22,127.34,8443.0,126.0517,126.1605,125.7946,125.9133,8443.0
2021-03-18 13:50:00,127.31,127.37,127.22,127.25,2965.0,125.8836,125.943,125.7946,125.8243,2965.0
2021-03-18 13:55:00,127.2,127.27,127.09,127.2,3988.0,125.7749,125.8441,125.6661,125.7749,3988.0
2021-03-18 14:00:00,127.2,127.2,126.94,127.0,3782.0,125.7749,125.7749,125.5178,125.5771,3782.0
2021-03-18 14:05:00,127.08,127.1,126.94,126.96,4105.0,125.6562,125.676,125.5178,125.5376,4105.0
2021-03-18 14:10:00,126.99,126.99,126.72,126.88,8926.0,125.5672,125.5672,125.3002,125.4584,8926.0
2021-03-18 14:15:00,126.85,126.85,126.65,126.66,4775.0,125.4288,125.4288,125.231,125.2409,4775.0
2021-03-18 14:20:00,126.61,126.85,126.59,126.85,7936.0,125.1915,125.4288,125.1717,125.4288,7936.0
2021-03-18 14:25:00,126.78,126.84,126.68,126.74,7556.0,125.3596,125.4189,125.2607,125.32,7556.0
2021-03-18 14:30:00,126.78,126.85,126.38,126.48,7565.0,125.3596,125.4288,124.9641,125.0629,7565.0
2021-03-18 14:35:00,126.49,126.71,126.32,126.63,8903.0,125.0728,125.2904,124.9047,125.2112,8903.0
2021-03-18 14:40:00,126.6,126.6,126.28,126.48,8217.0,125.1816,125.1816,124.8652,125.0629,8217.0
2021-03-18 14:45:00,126.48,126.56,126.25,126.49,12630.0,125.0629,125.142,124.8355,125.0728,12630.0
2021-03-18 14:50:00,126.54,126.63,126.41,126.57,9296.0,125.1223,125.2112,124.9937,125.1519,9296.0
2021-03-18 14:55:00,126.61,126.82,126.56,126.82,7170.0,125.1915,125.3991,125.142,125.3991,7170.0
2021-03-18 15:00:00,126.75,126.78,126.6,126.7,6015.0,125.3299,125.3596,125.1816,125.2805,6015.0
2021-03-18 15:05:00,126.52,126.59,126.29,126.53,10444.0,125.1025,125.1717,124.8751,125.1124,10444.0
2021-03-18 15:10:00,126.55,126.62,126.2,126.35,24945.0,125.1321,125.2014,124.7861,124.9344,24945.0
2021-03-18 15:15:00,126.35,126.39,126.18,126.26,11586.0,124.9344,124.9739,124.7663,124.8454,11586.0
2021-03-18 15:20:00,126.27,126.27,125.76,125.79,16108.0,124.8553,124.8553,124.351,124.3807,16108.0
2021-03-18 15:25:00,125.8,126.16,125.69,126.12,12139.0,124.3905,124.7465,124.2818,124.707,12139.0
2021-03-18 15:30:00,126.12,126.12,125.62,125.63,21832.0,124.707,124.707,124.2126,124.2225,21832.0
2021-03-18 15:35:00,125.63,125.76,125.51,125.53,16962.0,124.2225,124.351,124.1038,124.1236,16962.0
2021-03-18 15:40:00,125.55,125.58,125.2,125.28,17073.0,124.1433,124.173,123.7973,123.8764,17073.0
2021-03-18 15:45:00,125.23,125.33,125.1,125.15,25632.0,123.8269,123.9258,123.6984,123.7478,25632.0
2021-03-18 15:50:00,125.16,125.5,125.12,125.23,85864.0,123.7577,124.0939,123.7182,123.8269,85864.0
2021-03-18 15:55:00,125.23,125.85,125.23,125.62,195370.0,123.8269,124.44,123.8269,124.2126,195370.0
2021-03-19 09:30:00,125.0,125.23,123.51,123.9,200558.0,123.5995,123.8269,122.1262,122.5118,200558.0
2021-03-19 09:35:00,123.72,124.05,123.26,123.65,18714.0,122.3339,122.6602,121.879,122.2646,18714.0
2021-03-19 09:40:00,123.5,123.5,122.14,122.87,20734.0,122.1163,122.1163,120.7716,121.4934,20734.0
2021-03-19 09:45:00,122.94,123.04,122.48,122.68,14463.0,121.5626,121.6615,121.1077,121.3055,14463.0
2021-03-19 09:50:00,122.75,124.57,122.67,124.22,22105.0,121.3747,123.1743,121.2956,122.8283,22105.0
2021-03-19 09:55:00,124.09,124.27,123.33,124.0,11378.0,122.6997,122.8777,121.9482,122.6107,11378.0
2021-03-19 10:00:00,123.73,123.86,123.44,123.6,13190.0,122.3437,122.4723,122.057,122.2152,13190.0
2021-03-19 10:05:00,123.56,123.82,123.27,123.82,17354.0,122.1756,122.4327,121.8889,122.4327,17354.0
2021-03-19 10:10:00,123.88,124.13,123.72,124.09,10578.0,122.4921,122.7393,122.3339,122.6997,10578.0
2021-03-19 10:15:00,124.04,124.33,123.95,124.2,7453.0,122.6503,122.937,122.5613,122.8085,7453.0
2021-03-19 10:20:00,124.39,124.5,123.92,124.07,15267.0,122.9963,123.1051,122.5316,122.6799,15267.0
2021-03-19 10:25:00,123.99,124.23,123.84,124.03,12322.0,122.6008,122.8381,122.4525,122.6404,12322.0
2021-03-19 10:30:00,124.06,124.12,123.46,123.47,18614.0,122.67,122.7294,122.0768,122.0867,18614.0
2021-03-19 10:35:00,123.48,123.69,123.45,123.6,16426.0,122.0965,122.3042,122.0669,122.2152,16426.0
2021-03-19 10:40:00,123.64,123.69,123.49,123.69,12932.0,122.2547,122.3042,122.1064,122.3042,12932.0
2021-03-19 10:45:00,123.66,123.89,123.65,123.84,15699.0,122.2745,122.5019,122.2646,122.4525,15699.0
2021-03-19 10:50:00,123.9,123.94,123.61,123.81,29225.0,122.5118,122.5514,122.2251,122.4228,29225.0
2021-03-19 10:55:00,123.81,123.82,123.58,123.72,25833.0,122.4228,122.4327,122.1954,122.3339,25833.0
2021-03-19 11:00:00,123.73,123.99,123.72,123.91,20066.0,122.3437,122.6008,122.3339,122.5217,20066.0
2021-03-19 11:05:00,123.89,124.01,123.83,123.93,20448.0,122.5019,122.6206,122.4426,122.5415,20448.0
2021-03-19 11:10:00,123.93,123.93,123.51,123.64,25741.0,122.5415,122.5415,122.1262,122.2547,25741.0
2021-03-19 11:15:00,123.63,124.02,123.63,124.02,8009.0,122.2449,122.6305,122.2449,122.6305,8009.0
2021-03-19 11:20:00,123.89,124.11,123.76,123.81,6241.0,122.5019,122.7195,122.3734,122.4228,6241.0
2021-03-19 11:25:00,123.76,123.8,123.61,123.77,8408.0,122.3734,122.413,122.2251,122.3833,8408.0
2021-03-19 11:30:00,123.73,123.94,123.65,123.94,5390.0,122.3437,122.5514,122.2646,122.5514,5390.0
2021-03-19 11:35:00,123.98,124.44,123.95,124.44,9052.0,122.5909,123.0458,122.5613,123.0458,9052.0
2021-03-19 11:40:00,124.45,124.76,124.41,124.72,5529.0,123.0557,123.3622,123.0161,123.3226,5529.0
2021-03-19 11:45:00,124.69,124.91,124.61,124.77,5394.0,123.293,123.5105,123.2139,123.3721,5394.0
2021-03-19 11:50:00,124.71,124.87,124.5,124.87,36105.0,123.3128,123.471,123.1051,123.471,36105.0
2021-03-19 11:55:00,124.84,124.99,124.83,124.96,29262.0,123.4413,123.5896,123.4314,123.56,29262.0
2021-03-19 12:00:00,125.0,125.29,124.93,125.22,16289.0,123.5995,123.8863,123.5303,123.817,16289.0
2021-03-19 12:05:00,125.19,125.55,125.15,125.49,69297.0,123.7874,124.1433,123.7478,124.084,69297.0
2021-03-19 12:10:00,125.46,125.49,125.26,125.31,9386.0,124.0544,124.084,123.8566,123.906,9386.0
2021-03-19 12:15:00,125.33,125.76,125.31,125.55,32761.0,123.9258,124.351,123.906,124.1433,32761.0
2021-03-19 12:20:00,125.55,125.76,125.46,125.6,14768.0,124.1433,124.351,124.0544,124.1928,14768.0
2021-03-19 12:25:00,125.6,125.74,125.42,125.42,8748.0,124.1928,124.3312,124.0148,124.0148,8748.0
2021-03-19 12:30:00,125.41,125.61,125.4,125.5,10694.0,124.0049,124.2027,123.995,124.0939,10694.0
2021-03-19 12:35:00,125.47,125.62,125.47,125.58,5375.0,124.0642,124.2126,124.0642,124.173,5375.0
2021-03-19 12:40:00,125.56,125.75,125.56,125.73,23566.0,124.1532,124.3411,124.1532,124.3213,23566.0
2021-03-19 12:45:00,125.73,125.86,125.72,125.78,10796.0,124.3213,124.4499,124.3114,124.3708,10796.0
2021-03-19 12:50:00,125.81,125.92,125.74,125.9,22157.0,124.4004,124.5092,124.3312,124.4894,22157.0
2021-03-19 12:55:00,125.9,125.91,125.66,125.77,91750.0,124.4894,124.4993,124.2521,124.3609,91750.0
2021-03-19 13:00:00,125.75,125.84,125.42,125.48,40728.0,124.3411,124.4301,124.0148,124.0741,40728.0
2021-03-19 13:05:00,125.51,125.51,125.29,125.45,4491.0,124.1038,124.1038,123.8863,124.0445,4491.0
2021-03-19 13:10:00,125.49,125.51,125.29,125.35,4702.0,124.084,124.1038,123.8863,123.9456,4702.0
2021-03-19 13:15:00,125.36,125.51,125.36,125.44,11167.0,123.9555,124.1038,123.9555,124.0346,11167.0
2021-03-19 13:20:00,125.44,125.51,125.41,125.44,5299.0,124.0346,124.1038,124.0049,124.0346,5299.0
2021-03-19 13:25:00,125.41,125.44,125.2,125.33,5252.0,124.0049,124.0346,123.7973,123.9258,5252.0
2021-03-19 13:30:00,125.36,125.43,125.27,125.28,4759.0,123.9555,124.0247,123.8665,123.8764,4759.0
2021-03-19 13:35:00,125.36,125.57,125.27,125.52,7345.0,123.9555,124.1631,123.8665,124.1137,7345.0
2021-03-19 13:40:00,125.48,125.58,125.47,125.58,3651.0,124.0741,124.173,124.0642,124.173,3651.0
2021-03-19 13:45:00,125.59,125.61,125.44,125.54,4407.0,124.1829,124.2027,124.0346,124.1335,4407.0
2021-03-19 13:50:00,125.54,125.58,125.5,125.54,3546.0,124.1335,124.173,124.0939,124.1335,3546.0
2021-03-19 13:55:00,125.53,125.53,125.37,125.46,6631.0,124.1236,124.1236,123.9654,124.0544,6631.0
2021-03-19 14:00:00,125.49,125.6,125.43,125.43,5589.0,124.084,124.1928,124.0247,124.0247,5589.0
2021-03-19 14:05:00,125.45,125.56,125.38,125.39,6976.0,124.0445,124.1532,123.9753,123.9851,6976.0
2021-03-19 14:10:00,125.41,125.45,125.33,125.43,11116.0,124.0049,124.0445,123.9258,124.0247,11116.0
2021-03-19 14:15:00,125.42,125.42,125.19,125.24,5333.0,124.0148,124.0148,123.7874,123.8368,5333.0
2021-03-19 14:20:00,125.25,125.29,125.09,125.15,5189.0,123.8467,123.8863,123.6885,123.7478,5189.0
2021-03-19 14:25:00,125.14,125.4,125.14,125.38,10424.0,123.7379,123.995,123.7379,123.9753,10424.0
2021-03-19 14:30:00,125.41,125.5,125.34,125.34,15964.0,124.0049,124.0939,123.9357,123.9357,15964.0
2021-03-19 14:35:00,125.33,125.54,125.22,125.41,24470.0,123.9258,124.1335,123.817,124.0049,24470.0
2021-03-19 14:40:00,125.4,125.49,125.25,125.38,9408.0,123.995,124.084,123.8467,123.9753,9408.0
2021-03-19 14:45:00,125.4,125.5,125.31,125.42,19937.0,123.995,124.0939,123.906,124.0148,19937.0
2021-03-19 14:50:00,125.43,125.44,125.22,125.28,13796.0,124.0247,124.0346,123.817,123.8764,13796.0
2021-03-19 14:55:00,125.33,125.69,125.33,125.69,14688.0,123.9258,124.2818,123.9258,124.2818,14688.0
2021-03-19 15:00:00,125.68,125.73,125.53,125.54,4831.0,124.2719,124.3213,124.1236,124.1335,4831.0
2021-03-19 15:05:00,125.55,125.55,125.4,125.4,45421.0,124.1433,124.1433,123.995,123.995,45421.0
2021-03-19 15:10:00,125.4,125.59,125.32,125.42,7992.0,123.995,124.1829,123.9159,124.0148,7992.0
2021-03-19 15:15:00,125.39,125.51,125.35,125.35,6241.0,123.9851,124.1038,123.9456,123.9456,6241.0
2021-03-19 15:20:00,125.39,125.44,125.23,125.23,5995.0,123.9851,124.0346,123.8269,123.8269,5995.0
2021-03-19 15:25:00,125.23,125.24,124.97,125.0,8317.0,123.8269,123.8368,123.5698,123.5995,8317.0
2021-03-19 15:30:00,125.02,125.33,125.02,125.33,14292.0,123.6193,123.9258,123.6193,123.9258,14292.0
2021-03-19 15:35:00,125.31,125.54,125.31,125.42,24085.0,123.906,124.1335,123.906,124.0148,24085.0
2021-03-19 15:40:00,125.44,125.58,125.43,125.55,16951.0,124.0346,124.173,124.0247,124.1433,16951.0
2021-03-19 15:45:00,125.53,125.57,125.09,125.16,31292.0,124.1236,124.1631,123.6885,123.7577,31292.0
2021-03-19 15:50:00,125.12,125.33,124.92,124.95,65708.0,123.7182,123.9258,123.5204,123.5501,65708.0
2021-03-19 15:55:00,124.89,124.9,124.34,124.38,129156.0,123.4907,123.5006,122.9469,122.9865,129156.0
2021-03-22 09:30:00,124.51,124.83,123.62,123.88,34485.0,123.115,123.4314,122.235,122.4921,34485.0
2021-03-22 09:35:00,123.77,123.84,123.4,123.71,8310.0,122.3833,122.4525,122.0174,122.324,8310.0
2021-03-22 09:40:00,123.65,123.66,123.23,123.53,6887.0,122.2646,122.2745,121.8493,122.146,6887.0
2021-03-22 09:45:00,123.66,123.91,123.5,123.91,2342.0,122.2745,122.5217,122.1163,122.5217,2342.0
2021-03-22 09:50:00,123.91,123.94,123.71,123.78,4323.0,122.5217,122.5514,122.324,122.3932,4323.0
2021-03-22 09:55:00,123.64,123.73,123.42,123.64,8839.0,122.2547,122.3437,122.0372,122.2547,8839.0
2021-03-22 10:00:00,123.73,123.81,123.2,123.31,8244.0,122.3437,122.4228,121.8197,121.9284,8244.0
2021-03-22 10:05:00,123.36,123.41,123.07,123.2,59474.0,121.9779,122.0273,121.6911,121.8197,59474.0
2021-03-22 10:10:00,123.25,123.44,123.06,123.11,7487.0,121.8691,122.057,121.6812,121.7307,7487.0
2021-03-22 10:15:00,123.11,123.11,122.85,123.02,4921.0,121.7307,121.7307,121.4736,121.6417,4921.0
2021-03-22 10:20:00,122.93,123.04,122.4,122.51,7873.0,121.5527,121.6615,121.0286,121.1374,7873.0
2021-03-22 10:25:00,122.59,123.13,122.54,123.13,39194.0,121.2165,121.7505,121.1671,121.7505,39194.0
2021-03-22 10:30:00,123.13,123.51,122.98,123.48,8755.0,121.7505,122.1262,121.6021,122.0965,8755.0
2021-03-22 10:35:00,123.52,123.78,123.43,123.53,28128.0,122.1361,122.3932,122.0471,122.146,28128.0
2021-03-22 10:40:00,123.59,123.62,123.32,123.59,11910.0,122.2053,122.235,121.9383,122.2053,11910.0
2021-03-22 10:45:00,123.54,123.68,123.47,123.68,9702.0,122.1559,122.2943,122.0867,122.2943,9702.0
2021-03-22 10:50:00,123.72,123.84,123.27,123.6,31103.0,122.3339,122.4525,121.8889,122.2152,31103.0
2021-03-22 10:55:00,123.56,123.73,123.32,123.45,12544.0,122.1756,122.3437,121.9383,122.0669,12544.0
2021-03-22 11:00:00,123.41,123.45,123.22,123.34,11569.0,122.0273,122.0669,121.8395,121.9581,11569.0
2021-03-22 11:05:00,123.35,123.46,123.28,123.42,8902.0,121.968,122.0768,121.8988,122.0372,8902.0
2021-03-22 11:10:00,123.39,123.43,123.15,123.27,13670.0,122.0076,122.0471,121.7702,121.8889,13670.0
2021-03-22 11:15:00,123.25,123.42,123.11,123.42,6361.0,121.8691,122.0372,121.7307,122.0372,6361.0
2021-03-22 11:20:00,123.43,123.64,123.35,123.48,8201.0,122.0471,122.2547,121.968,122.0965,8201.0
2021-03-22 11:25:00,123.48,123.54,123.44,123.44,36111.0,122.0965,122.1559,122.057,122.057,36111.0
2021-03-22 11:30:00,123.47,123.63,123.36,123.58,11575.0,122.0867,122.2449,121.9779,122.1954,11575.0
2021-03-22 11:35:00,123.7,123.92,123.65,123.92,9228.0,122.3141,122.5316,122.2646,122.5316,9228.0
2021-03-22 11:40:00,123.94,124.08,123.82,124.08,14958.0,122.5514,122.6898,122.4327,122.6898,14958.0
2021-03-22 11:45:00,124.06,124.11,123.76,123.83,10790.0,122.67,122.7195,122.3734,122.4426,10790.0
2021-03-22 11:50:00,123.79,123.97,123.77,123.96,12568.0,122.4031,122.5811,122.3833,122.5712,12568.0
2021-03-22 11:55:00,123.97,123.98,123.9,123.95,5867.0,122.5811,122.5909,122.5118,122.5613,5867.0
2021-03-22 12:00:00,123.95,123.98,123.77,123.78,10571.0,122.5613,122.5909,122.3833,122.3932,10571.0
2021-03-22 12:05:00,123.78,123.78,123.55,123.68,8342.0,122.3932,122.3932,122.1658,122.2943,8342.0
2021-03-22 12:10:00,123.68,123.7,123.55,123.56,7144.0,122.2943,122.3141,122.1658,122.1756,7144.0
2021-03-22 12:15:00,123.57,123.6,123.46,123.51,10782.0,122.1855,122.2152,122.0768,122.1262,10782.0
2021-03-22 12:20:00,123.53,123.54,123.38,123.42,8747.0,122.146,122.1559,121.9977,122.0372,8747.0
2021-03-22 12:25:00,123.41,123.64,123.37,123.61,9860.0,122.0273,122.2547,121.9878,122.2251,9860.0
2021-03-22 12:30:00,123.61,123.64,123.45,123.61,8496.0,122.2251,122.2547,122.0669,122.2251,8496.0
2021-03-22 12:35:00,123.64,123.74,123.62,123.73,6419.0,122.2547,122.3536,122.235,122.3437,6419.0
2021-03-22 12:40:00,123.68,123.89,123.67,123.83,8317.0,122.2943,122.5019,122.2844,122.4426,8317.0
2021-03-22 12:45:00,123.92,124.06,123.89,124.05,13168.0,122.5316,122.67,122.5019,122.6602,13168.0
2021-03-22 12:50:00,124.04,124.17,123.95,124.16,7932.0,122.6503,122.7788,122.5613,122.7689,7932.0
2021-03-22 12:55:00,124.12,124.12,123.96,124.0,5464.0,122.7294,122.7294,122.5712,122.6107,5464.0
2021-03-22 13:00:00,124.02,124.02,123.9,123.92,6739.0,122.6305,122.6305,122.5118,122.5316,6739.0
2021-03-22 13:05:00,123.92,123.96,123.84,123.89,22298.0,122.5316,122.5712,122.4525,122.5019,22298.0
2021-03-22 13:10:00,123.85,124.21,123.83,124.04,19279.0,122.4624,122.8184,122.4426,122.6503,19279.0
2021-03-22 13:15:00,124.03,124.1,123.94,123.94,16793.0,122.6404,122.7096,122.5514,122.5514,16793.0
2021-03-22 13:20:00,123.99,124.04,123.96,124.0,21989.0,122.6008,122.6503,122.5712,122.6107,21989.0
2021-03-22 13:25:00,124.0,124.07,123.9,124.0,13771.0,122.6107,122.6799,122.5118,122.6107,13771.0
2021-03-22 13:30:00,124.0,124.04,123.92,123.92,16305.0,122.6107,122.6503,122.5316,122.5316,16305.0
2021-03-22 13:35:00,123.95,124.15,123.94,124.08,15556.0,122.5613,122.759,122.5514,122.6898,15556.0
2021-03-22 13:40:00,124.07,124.28,124.04,124.1,31380.0,122.6799,122.8876,122.6503,122.7096,31380.0
2021-03-22 13:45:00,124.11,124.25,124.03,124.25,77254.0,122.7195,122.8579,122.6404,122.8579,77254.0
2021-03-22 13:50:00,124.24,124.25,124.14,124.24,6959.0,122.848,122.8579,122.7491,122.848,6959.0
2021-03-22 13:55:00,124.22,124.44,124.2,124.41,6813.0,122.8283,123.0458,122.8085,123.0161,6813.0
2021-03-22 14:00:00,124.37,124.5,124.33,124.41,10828.0,122.9766,123.1051,122.937,123.0161,10828.0
2021-03-22 14:05:00,124.41,124.44,124.33,124.4,4921.0,123.0161,123.0458,122.937,123.0062,4921.0
2021-03-22 14:10:00,124.39,124.39,124.06,124.07,14991.0,122.9963,122.9963,122.67,122.6799,14991.0
2021-03-22 14:15:00,124.11,124.12,123.96,123.99,1988.0,122.7195,122.7294,122.5712,122.6008,1988.0
2021-03-22 14:20:00,123.96,124.03,123.94,123.98,3943.0,122.5712,122.6404,122.5514,122.5909,3943.0
2021-03-22 14:25:00,123.96,124.24,123.95,124.15,4828.0,122.5712,122.848,122.5613,122.759,4828.0
2021-03-22 14:30:00,124.16,124.33,124.15,124.22,15240.0,122.7689,122.937,122.759,122.8283,15240.0
2021-03-22 14:35:00,124.2,124.38,124.14,124.36,6492.0,122.8085,122.9865,122.7491,122.9667,6492.0
2021-03-22 14:40:00,124.4,124.47,124.28,124.3,6959.0,123.0062,123.0754,122.8876,122.9074,6959.0
2021-03-22 14:45:00,124.27,124.34,124.19,124.27,7461.0,122.8777,122.9469,122.7986,122.8777,7461.0
2021-03-22 14:50:00,124.26,124.3,123.87,123.9,14756.0,122.8678,122.9074,122.4822,122.5118,14756.0
2021-03-22 14:55:00,123.88,123.91,123.77,123.87,5825.0,122.4921,122.5217,122.3833,122.4822,5825.0
2021-03-22 15:00:00,123.86,124.11,123.82,124.11,4359.0,122.4723,122.7195,122.4327,122.7195,4359.0
2021-03-22 15:05:00,124.07,124.15,124.06,124.15,3650.0,122.6799,122.759,122.67,122.759,3650.0
2021-03-22 15:10:00,124.17,124.17,123.97,123.98,6257.0,122.7788,122.7788,122.5811,122.5909,6257.0
2021-03-22 15:15:00,123.96,123.97,123.7,123.79,17773.0,122.5712,122.5811,122.3141,122.4031,17773.0
2021-03-22 15:20:00,123.82,124.08,123.82,123.94,6007.0,122.4327,122.6898,122.4327,122.5514,6007.0
2021-03-22 15:25:00,123.93,123.96,123.71,123.73,6912.0,122.5415,122.5712,122.324,122.3437,6912.0
2021-03-22 15:30:00,123.7,123.82,123.47,123.48,11934.0,122.3141,122.4327,122.0867,122.0965,11934.0
2021-03-22 15:35:00,123.48,123.54,123.45,123.48,12111.0,122.0965,122.1559,122.0669,122.0965,12111.0
2021-03-22 15:40:00,123.49,123.61,123.36,123.49,12571.0,122.1064,122.2251,121.9779,122.1064,12571.0
2021-03-22 15:45:00,123.55,123.59,123.39,123.4,20072.0,122.1658,122.2053,122.0076,122.0174,20072.0
2021-03-22 15:50:00,123.43,123.67,123.38,123.66,29971.0,122.0471,122.2844,121.9977,122.2745,29971.0
2021-03-22 15:55:00,123.65,123.66,122.92,123.01,202601.0,122.2646,122.2745,121.5428,121.6318,202601.0
2021-03-23 09:30:00,122.16,122.45,121.53,121.75,68265.0,120.7913,121.0781,120.1684,120.3859,68265.0
2021-03-23 09:35:00,121.75,122.11,121.32,121.97,25958.0,120.3859,120.7419,119.9607,120.6035,25958.0
2021-03-23 09:40:00,121.9,122.58,121.86,122.58,19463.0,120.5342,121.2066,120.4947,121.2066,19463.0
2021-03-23 09:45:00,122.54,122.6,121.92,121.92,4145.0,121.1671,121.2264,120.554,120.554,4145.0
2021-03-23 09:50:00,121.92,122.07,121.1,121.1,26884.0,120.554,120.7023,119.7432,119.7432,26884.0
2021-03-23 09:55:00,121.1,121.61,120.72,121.61,51497.0,119.7432,120.2475,119.3675,120.2475,51497.0
2021-03-23 10:00:00,121.53,121.9,121.13,121.19,16439.0,120.1684,120.5342,119.7729,119.8322,16439.0
2021-03-23 10:05:00,121.08,121.2,120.34,120.48,35930.0,119.7234,119.8421,118.9917,119.1302,35930.0
2021-03-23 10:10:00,120.52,120.77,120.26,120.77,23256.0,119.1697,119.4169,118.9126,119.4169,23256.0
2021-03-23 10:15:00,120.76,121.51,120.68,121.45,21310.0,119.407,120.1486,119.3279,120.0893,21310.0
2021-03-23 10:20:00,121.46,121.46,121.03,121.05,9729.0,120.0992,120.0992,119.674,119.6938,9729.0
2021-03-23 10:25:00,120.96,121.1,120.73,120.73,9339.0,119.6048,119.7432,119.3774,119.3774,9339.0
2021-03-23 10:30:00,120.63,120.66,119.9,119.99,13843.0,119.2785,119.3081,118.5567,118.6456,13843.0
2021-03-23 10:35:00,120.02,120.04,119.76,119.83,12664.0,118.6753,118.6951,118.4182,118.4874,12664.0
2021-03-23 10:40:00,119.86,120.01,119.78,119.98,11183.0,118.5171,118.6654,118.438,118.6358,11183.0
2021-03-23 10:45:00,119.99,120.23,119.94,119.97,9265.0,118.6456,118.883,118.5962,118.6259,9265.0
2021-03-23 10:50:00,119.93,120.02,119.66,119.81,9487.0,118.5863,118.6753,118.3193,118.4677,9487.0
2021-03-23 10:55:00,119.78,120.13,119.67,120.13,8330.0,118.438,118.7841,118.3292,118.7841,8330.0
2021-03-23 11:00:00,120.14,120.14,119.5,119.58,15498.0,118.794,118.794,118.1611,118.2402,15498.0
2021-03-23 11:05:00,119.62,119.62,119.16,119.47,21868.0,118.2798,118.2798,117.8249,118.1315,21868.0
2021-03-23 11:10:00,119.53,119.84,119.4,119.81,11333.0,118.1908,118.4973,118.0623,118.4677,11333.0
2021-03-23 11:15:00,119.79,120.24,119.73,120.12,14744.0,118.4479,118.8928,118.3886,118.7742,14744.0
2021-03-23 11:20:00,119.97,120.28,119.96,120.28,16686.0,118.6259,118.9324,118.616,118.9324,16686.0
2021-03-23 11:25:00,120.28,120.56,120.16,120.46,24275.0,118.9324,119.2093,118.8137,119.1104,24275.0
2021-03-23 11:30:00,120.46,120.46,120.04,120.18,24154.0,119.1104,119.1104,118.6951,118.8335,24154.0
2021-03-23 11:35:00,120.14,120.2,119.97,120.02,16737.0,118.794,118.8533,118.6259,118.6753,16737.0
2021-03-23 11:40:00,120.04,120.04,119.64,119.64,6796.0,118.6951,118.6951,118.2996,118.2996,6796.0
2021-03-23 11:45:00,119.66,120.18,119.64,119.95,8993.0,118.3193,118.8335,118.2996,118.6061,8993.0
2021-03-23 11:50:00,119.96,120.05,119.81,119.9,5218.0,118.616,118.705,118.4677,118.5567,5218.0
2021-03-23 11:55:00,119.86,119.97,119.79,119.93,13424.0,118.5171,118.6259,118.4479,118.5863,13424.0
2021-03-23 12:00:00,119.97,120.14,119.83,119.83,9368.0,118.6259,118.794,118.4874,118.4874,9368.0
2021-03-23 12:05:00,119.88,119.88,119.58,119.84,18240.0,118.5369,118.5369,118.2402,118.4973,18240.0
2021-03-23 12:10:00,119.86,119.92,119.61,119.89,14654.0,118.5171,118.5764,118.2699,118.5468,14654.0
2021-03-23 12:15:00,119.91,120.03,119.77,119.81,8980.0,118.5665,118.6852,118.4281,118.4677,8980.0
2021-03-23 12:20:00,119.85,120.01,119.77,119.99,18519.0,118.5072,118.6654,118.4281,118.6456,18519.0
2021-03-23 12:25:00,120.01,120.25,119.98,120.13,16356.0,118.6654,118.9027,118.6358,118.7841,16356.0
2021-03-23 12:30:00,120.2,120.45,120.15,120.34,9548.0,118.8533,119.1005,118.8039,118.9917,9548.0
2021-03-23 12:35:00,120.37,120.46,120.19,120.46,47498.0,119.0214,119.1104,118.8434,119.1104,47498.0
2021-03-23 12:40:00,120.49,120.54,120.28,120.42,16326.0,119.14,119.1895,118.9324,119.0708,16326.0
2021-03-23 12:45:00,120.45,120.57,120.33,120.39,7486.0,119.1005,119.2191,118.9818,119.0412,7486.0
2021-03-23 12:50:00,120.44,120.47,120.26,120.35,6004.0,119.0906,119.1203,118.9126,119.0016,6004.0
2021-03-23 12:55:00,120.32,120.36,120.16,120.21,9462.0,118.9719,119.0115,118.8137,118.8632,9462.0
2021-03-23 13:00:00,120.23,120.25,120.05,120.21,15295.0,118.883,118.9027,118.705,118.8632,15295.0
2021-03-23 13:05:00,120.21,120.36,120.14,120.34,17910.0,118.8632,119.0115,118.794,118.9917,17910.0
2021-03-23 13:10:00,120.33,120.37,120.18,120.37,12904.0,118.9818,119.0214,118.8335,119.0214,12904.0
2021-03-23 13:15:00,120.37,120.49,120.2,120.41,9835.0,119.0214,119.14,118.8533,119.0609,9835.0
2021-03-23 13:20:00,120.47,120.52,120.4,120.48,6897.0,119.1203,119.1697,119.051,119.1302,6897.0
2021-03-23 13:25:00,120.5,120.55,120.43,120.46,8996.0,119.1499,119.1994,119.0807,119.1104,8996.0
2021-03-23 13:30:00,120.46,120.55,120.24,120.27,32988.0,119.1104,119.1994,118.8928,118.9225,32988.0
2021-03-23 13:35:00,120.28,120.31,120.02,120.04,32340.0,118.9324,118.9621,118.6753,118.6951,32340.0
2021-03-23 13:40:00,120.01,120.07,119.86,120.04,32423.0,118.6654,118.7247,118.5171,118.6951,32423.0
2021-03-23 13:45:00,120.02,120.12,119.8,120.06,25071.0,118.6753,118.7742,118.4578,118.7149,25071.0
2021-03-23 13:50:00,120.06,120.07,119.85,120.01,16458.0,118.7149,118.7247,118.5072,118.6654,16458.0
2021-03-23 13:55:00,119.98,120.13,119.92,120.01,22750.0,118.6358,118.7841,118.5764,118.6654,22750.0
2021-03-23 14:00:00,119.99,119.99,119.58,119.58,10627.0,118.6456,118.6456,118.2402,118.2402,10627.0
2021-03-23 14:05:00,119.62,119.65,119.34,119.37,22483.0,118.2798,118.3095,118.0029,118.0326,22483.0
2021-03-23 14:10:00,119.4,119.44,119.25,119.25,22351.0,118.0623,118.1018,117.9139,117.9139,22351.0
2021-03-23 14:15:00,119.25,119.36,119.19,119.3,12599.0,117.9139,118.0227,117.8546,117.9634,12599.0
2021-03-23 14:20:00,119.33,119.37,119.12,119.3,22539.0,117.993,118.0326,117.7854,117.9634,22539.0
2021-03-23 14:25:00,119.26,119.27,119.12,119.22,14254.0,117.9238,117.9337,117.7854,117.8843,14254.0
2021-03-23 14:30:00,119.24,119.28,119.1,119.15,44280.0,117.904,117.9436,117.7656,117.8151,44280.0
2021-03-23 14:35:00,119.12,119.16,118.91,119.01,35113.0,117.7854,117.8249,117.5777,117.6766,35113.0
2021-03-23 14:40:00,119.02,119.08,118.71,118.9,18560.0,117.6865,117.7458,117.38,117.5679,18560.0
2021-03-23 14:45:00,118.87,118.98,118.82,118.94,21949.0,117.5382,117.647,117.4888,117.6074,21949.0
2021-03-23 14:50:00,118.92,118.98,118.62,118.75,20936.0,117.5876,117.647,117.291,117.4195,20936.0
2021-03-23 14:55:00,118.74,118.77,118.48,118.5,18993.0,117.4096,117.4393,117.1526,117.1723,18993.0
2021-03-23 15:00:00,118.49,118.78,118.26,118.74,30865.0,117.1624,117.4492,116.935,117.4096,30865.0
2021-03-23 15:05:00,118.78,118.98,118.74,118.81,27178.0,117.4492,117.647,117.4096,117.4789,27178.0
2021-03-23 15:10:00,118.81,118.84,118.53,118.54,20163.0,117.4789,117.5085,117.202,117.2119,20163.0
2021-03-23 15:15:00,118.5,118.67,118.2,118.64,33367.0,117.1723,117.3404,116.8757,117.3108,33367.0
2021-03-23 15:20:00,118.64,118.7,118.51,118.58,16828.0,117.3108,117.3701,117.1822,117.2514,16828.0
2021-03-23 15:25:00,118.55,118.93,118.51,118.82,21103.0,117.2218,117.5975,117.1822,117.4888,21103.0
2021-03-23 15:30:00,118.8,118.82,118.56,118.64,26373.0,117.469,117.4888,117.2317,117.3108,26373.0
2021-03-23 15:35:00,118.63,118.76,118.5,118.61,33124.0,117.3009,117.4294,117.1723,117.2811,33124.0
2021-03-23 15:40:00,118.61,118.81,118.53,118.61,28852.0,117.2811,117.4789,117.202,117.2811,28852.0
2021-03-23 15:45:00,118.61,118.86,118.54,118.73,36696.0,117.2811,117.5283,117.2119,117.3998,36696.0
2021-03-23 15:50:00,118.72,118.84,118.43,118.8,62588.0,117.3899,117.5085,117.1031,117.469,62588.0
2021-03-23 15:55:00,118.79,119.0,118.77,118.89,110577.0,117.4591,117.6667,117.4393,117.558,110577.0
2021-03-24 09:30:00,119.83,120.77,119.58,120.28,35585.0,118.4874,119.4169,118.2402,118.9324,35585.0
2021-03-24 09:35:00,120.31,121.24,120.31,120.34,20947.0,118.9621,119.8816,118.9621,118.9917,20947.0
2021-03-24 09:40:00,120.28,120.7,120.28,120.69,10407.0,118.9324,119.3477,118.9324,119.3378,10407.0
2021-03-24 09:45:00,120.8,121.45,120.66,121.05,17825.0,119.4466,120.0893,119.3081,119.6938,17825.0
2021-03-24 09:50:00,121.02,121.05,119.77,119.79,21064.0,119.6641,119.6938,118.4281,118.4479,21064.0
2021-03-24 09:55:00,119.83,120.22,119.54,120.08,20968.0,118.4874,118.8731,118.2007,118.7346,20968.0
2021-03-24 10:00:00,120.13,120.65,120.09,120.25,10399.0,118.7841,119.2982,118.7445,118.9027,10399.0
2021-03-24 10:05:00,120.25,120.5,120.25,120.38,9348.0,118.9027,119.1499,118.9027,119.0313,9348.0
2021-03-24 10:10:00,120.33,120.72,120.3,120.55,19955.0,118.9818,119.3675,118.9522,119.1994,19955.0
2021-03-24 10:15:00,120.56,120.8,119.96,120.15,30018.0,119.2093,119.4466,118.616,118.8039,30018.0
2021-03-24 10:20:00,120.17,120.21,119.72,119.72,15650.0,118.8236,118.8632,118.3787,118.3787,15650.0
2021-03-24 10:25:00,119.75,120.04,119.75,120.01,13267.0,118.4083,118.6951,118.4083,118.6654,13267.0
2021-03-24 10:30:00,120.07,120.21,120.0,120.17,40719.0,118.7247,118.8632,118.6555,118.8236,40719.0
2021-03-24 10:35:00,120.22,120.49,120.21,120.31,38498.0,118.8731,119.14,118.8632,118.9621,38498.0
2021-03-24 10:40:00,120.29,120.76,120.25,120.76,21418.0,118.9423,119.407,118.9027,119.407,21418.0
2021-03-24 10:45:00,120.73,121.21,120.72,121.21,9428.0,119.3774,119.852,119.3675,119.852,9428.0
2021-03-24 10:50:00,121.22,121.35,121.17,121.19,8550.0,119.8619,119.9904,119.8124,119.8322,8550.0
2021-03-24 10:55:00,121.19,121.42,121.16,121.27,10632.0,119.8322,120.0596,119.8025,119.9113,10632.0
2021-03-24 11:00:00,121.36,121.44,121.2,121.34,12501.0,120.0003,120.0794,119.8421,119.9805,12501.0
2021-03-24 11:05:00,121.34,121.38,121.06,121.32,9643.0,119.9805,120.0201,119.7037,119.9607,9643.0
2021-03-24 11:10:00,121.42,121.65,121.04,121.05,32181.0,120.0596,120.287,119.6839,119.6938,32181.0
2021-03-24 11:15:00,121.07,121.19,120.9,120.91,42141.0,119.7135,119.8322,119.5454,119.5553,42141.0
2021-03-24 11:20:00,120.9,120.97,120.67,120.67,42051.0,119.5454,119.6147,119.318,119.318,42051.0
2021-03-24 11:25:00,120.67,120.8,120.46,120.73,20161.0,119.318,119.4466,119.1104,119.3774,20161.0
2021-03-24 11:30:00,120.74,120.77,120.56,120.71,18625.0,119.3872,119.4169,119.2093,119.3576,18625.0
2021-03-24 11:35:00,120.73,120.86,120.71,120.81,11256.0,119.3774,119.5059,119.3576,119.4565,11256.0
2021-03-24 11:40:00,120.81,120.81,120.62,120.72,2934.0,119.4565,119.4565,119.2686,119.3675,2934.0
2021-03-24 11:45:00,120.73,120.75,120.47,120.5,6547.0,119.3774,119.3971,119.1203,119.1499,6547.0
2021-03-24 11:50:00,120.52,120.54,120.32,120.4,5407.0,119.1697,119.1895,118.9719,119.051,5407.0
2021-03-24 11:55:00,120.35,120.51,120.21,120.42,15594.0,119.0016,119.1598,118.8632,119.0708,15594.0
2021-03-24 12:00:00,120.46,120.57,120.38,120.54,3611.0,119.1104,119.2191,119.0313,119.1895,3611.0
2021-03-24 12:05:00,120.56,120.86,120.54,120.86,4235.0,119.2093,119.5059,119.1895,119.5059,4235.0
2021-03-24 12:10:00,120.86,120.91,120.74,120.81,4956.0,119.5059,119.5553,119.3872,119.4565,4956.0
2021-03-24 12:15:00,120.7,120.79,120.68,120.74,8973.0,119.3477,119.4367,119.3279,119.3872,8973.0
2021-03-24 12:20:00,120.78,120.89,120.71,120.75,46772.0,119.4268,119.5356,119.3576,119.3971,46772.0
2021-03-24 12:25:00,120.74,121.13,120.74,121.04,21874.0,119.3872,119.7729,119.3872,119.6839,21874.0
2021-03-24 12:30:00,121.04,121.04,120.8,120.85,5285.0,119.6839,119.6839,119.4466,119.496,5285.0
2021-03-24 12:35:00,120.84,120.95,120.83,120.85,7143.0,119.4861,119.5949,119.4762,119.496,7143.0
2021-03-24 12:40:00,120.87,121.37,120.86,121.24,14222.0,119.5158,120.0102,119.5059,119.8816,14222.0
2021-03-24 12:45:00,121.2,121.2,120.81,120.83,13356.0,119.8421,119.8421,119.4565,119.4762,13356.0
2021-03-24 12:50:00,120.84,120.84,120.63,120.74,3562.0,119.4861,119.4861,119.2785,119.3872,3562.0
2021-03-24 12:55:00,120.7,120.97,120.7,120.94,4594.0,119.3477,119.6147,119.3477,119.585,4594.0
2021-03-24 13:00:00,120.88,120.94,120.66,120.7,7564.0,119.5257,119.585,119.3081,119.3477,7564.0
2021-03-24 13:05:00,120.74,120.74,120.4,120.58,4651.0,119.3872,119.3872,119.051,119.229,4651.0
2021-03-24 13:10:00,120.48,120.55,120.21,120.31,5619.0,119.1302,119.1994,118.8632,118.9621,5619.0
2021-03-24 13:15:00,120.29,120.29,120.05,120.13,4308.0,118.9423,118.9423,118.705,118.7841,4308.0
2021-03-24 13:20:00,120.18,120.31,120.16,120.25,5782.0,118.8335,118.9621,118.8137,118.9027,5782.0
2021-03-24 13:25:00,120.29,120.37,120.2,120.28,6304.0,118.9423,119.0214,118.8533,118.9324,6304.0
2021-03-24 13:30:00,120.26,120.51,120.25,120.47,7199.0,118.9126,119.1598,118.9027,119.1203,7199.0
2021-03-24 13:35:00,120.47,120.63,120.43,120.6,5796.0,119.1203,119.2785,119.0807,119.2488,5796.0
2021-03-24 13:40:00,120.68,120.77,120.19,120.19,7126.0,119.3279,119.4169,118.8434,118.8434,7126.0
2021-03-24 13:45:00,120.2,120.65,120.2,120.61,7267.0,118.8533,119.2982,118.8533,119.2587,7267.0
2021-03-24 13:50:00,120.67,120.73,120.49,120.49,3834.0,119.318,119.3774,119.14,119.14,3834.0
2021-03-24 13:55:00,120.45,120.52,120.39,120.49,4011.0,119.1005,119.1697,119.0412,119.14,4011.0
2021-03-24 14:00:00,120.45,120.48,120.23,120.28,4518.0,119.1005,119.1302,118.883,118.9324,4518.0
2021-03-24 14:05:00,120.36,120.51,120.28,120.48,4202.0,119.0115,119.1598,118.9324,119.1302,4202.0
2021-03-24 14:10:00,120.48,120.48,119.75,119.75,10315.0,119.1302,119.1302,118.4083,118.4083,10315.0
2021-03-24 14:15:00,119.79,119.93,119.27,119.79,12364.0,118.4479,118.5863,117.9337,118.4479,12364.0
2021-03-24 14:20:00,119.73,119.89,119.51,119.65,6052.0,118.3886,118.5468,118.171,118.3095,6052.0
2021-03-24 14:25:00,119.5,119.78,119.42,119.57,12798.0,118.1611,118.438,118.082,118.2303,12798.0
2021-03-24 14:30:00,119.62,119.66,119.42,119.6,10582.0,118.2798,118.3193,118.082,118.26,10582.0
2021-03-24 14:35:00,119.5,119.59,119.16,119.2,9229.0,118.1611,118.2501,117.8249,117.8645,9229.0
2021-03-24 14:40:00,119.18,119.29,118.69,118.72,10415.0,117.8447,117.9535,117.3602,117.3899,10415.0
2021-03-24 14:45:00,118.7,119.56,118.62,119.56,8748.0,117.3701,118.2205,117.291,118.2205,8748.0
2021-03-24 14:50:00,119.54,119.73,119.38,119.38,9938.0,118.2007,118.3886,118.0425,118.0425,9938.0
2021-03-24 14:55:00,119.35,119.74,119.31,119.5,18203.0,118.0128,118.3984,117.9733,118.1611,18203.0
2021-03-24 15:00:00,119.5,119.66,119.44,119.57,9540.0,118.1611,118.3193,118.1018,118.2303,9540.0
2021-03-24 15:05:00,119.6,119.87,119.6,119.65,8894.0,118.26,118.527,118.26,118.3095,8894.0
2021-03-24 15:10:00,119.58,119.76,119.56,119.69,11440.0,118.2402,118.4182,118.2205,118.349,11440.0
2021-03-24 15:15:00,119.63,119.81,119.54,119.73,16603.0,118.2897,118.4677,118.2007,118.3886,16603.0
2021-03-24 15:20:00,119.71,119.72,119.32,119.36,11091.0,118.3688,118.3787,117.9832,118.0227,11091.0
2021-03-24 15:25:00,119.36,119.36,119.13,119.22,10126.0,118.0227,118.0227,117.7953,117.8843,10126.0
2021-03-24 15:30:00,119.3,119.43,119.23,119.24,28128.0,117.9634,118.0919,117.8942,117.904,28128.0
2021-03-24 15:35:00,119.23,119.42,119.03,119.15,20128.0,117.8942,118.082,117.6964,117.8151,20128.0
2021-03-24 15:40:00,119.15,119.33,119.1,119.2,23333.0,117.8151,117.993,117.7656,117.8645,23333.0
2021-03-24 15:45:00,119.2,119.4,119.14,119.25,29447.0,117.8645,118.0623,117.8052,117.9139,29447.0
2021-03-24 15:50:00,119.22,119.26,118.84,118.97,53414.0,117.8843,117.9238,117.5085,117.6371,53414.0
2021-03-24 15:55:00,118.94,118.94,118.47,118.49,94166.0,117.6074,117.6074,117.1427,117.1624,94166.0
2021-03-25 09:30:00,117.54,117.81,116.6,116.91,34340.0,116.2231,116.4901,115.2936,115.6002,34340.0
2021-03-25 09:35:00,116.7,117.11,116.15,116.85,27719.0,115.3925,115.7979,114.8487,115.5408,27719.0
2021-03-25 09:40:00,116.84,117.82,116.79,117.8,20470.0,115.5309,116.5,115.4815,116.4802,20470.0
2021-03-25 09:45:00,117.75,118.06,117.57,117.75,11970.0,116.4307,116.7373,116.2528,116.4307,11970.0
2021-03-25 09:50:00,117.65,117.76,117.3,117.36,285043.0,116.3319,116.4406,115.9858,116.0451,285043.0
2021-03-25 09:55:00,117.3,117.75,117.11,117.62,8056.0,115.9858,116.4307,115.7979,116.3022,8056.0
2021-03-25 10:00:00,117.66,118.42,117.55,118.29,15315.0,116.3417,117.0932,116.233,116.9647,15315.0
2021-03-25 10:05:00,118.25,118.6,118.19,118.41,13862.0,116.9251,117.2712,116.8658,117.0833,13862.0
2021-03-25 10:10:00,118.3,118.35,118.0,118.06,15041.0,116.9746,117.024,116.6779,116.7373,15041.0
2021-03-25 10:15:00,118.1,118.1,117.69,117.89,3944.0,116.7768,116.7768,116.3714,116.5692,3944.0
2021-03-25 10:20:00,117.96,118.17,117.79,117.93,24845.0,116.6384,116.846,116.4703,116.6087,24845.0
2021-03-25 10:25:00,117.84,118.08,117.74,117.79,16105.0,116.5197,116.757,116.4209,116.4703,16105.0
2021-03-25 10:30:00,117.79,118.05,117.79,117.9,6836.0,116.4703,116.7274,116.4703,116.5791,6836.0
2021-03-25 10:35:00,117.78,117.85,117.24,117.38,11027.0,116.4604,116.5296,115.9265,116.0649,11027.0
2021-03-25 10:40:00,117.44,117.5,117.17,117.22,7657.0,116.1242,116.1835,115.8572,115.9067,7657.0
2021-03-25 10:45:00,117.27,117.35,116.98,117.0,6654.0,115.9561,116.0352,115.6694,115.6891,6654.0
2021-03-25 10:50:00,116.98,116.98,116.4,116.58,15033.0,115.6694,115.6694,115.0959,115.2738,15033.0
2021-03-25 10:55:00,116.57,117.18,116.56,117.18,9589.0,115.264,115.8671,115.2541,115.8671,9589.0
2021-03-25 11:00:00,117.14,117.14,116.82,116.83,11246.0,115.8276,115.8276,115.5112,115.521,11246.0
2021-03-25 11:05:00,116.78,117.2,116.74,117.0,6300.0,115.4716,115.8869,115.4321,115.6891,6300.0
2021-03-25 11:10:00,117.05,117.47,116.92,117.41,10410.0,115.7386,116.1539,115.61,116.0945,10410.0
2021-03-25 11:15:00,117.34,117.61,117.29,117.5,14342.0,116.0253,116.2923,115.9759,116.1835,14342.0
2021-03-25 11:20:00,117.58,117.68,117.43,117.51,6099.0,116.2626,116.3615,116.1143,116.1934,6099.0
2021-03-25 11:25:00,117.44,117.69,117.28,117.69,9721.0,116.1242,116.3714,115.966,116.3714,9721.0
2021-03-25 11:30:00,117.74,118.03,117.69,117.98,34905.0,116.4209,116.7076,116.3714,116.6582,34905.0
2021-03-25 11:35:00,117.98,118.08,117.9,117.96,24547.0,116.6582,116.757,116.5791,116.6384,24547.0
2021-03-25 11:40:00,117.9,118.11,117.85,117.9,18416.0,116.5791,116.7867,116.5296,116.5791,18416.0
2021-03-25 11:45:00,117.9,118.14,117.82,118.09,12887.0,116.5791,116.8164,116.5,116.7669,12887.0
2021-03-25 11:50:00,117.99,118.29,117.9,118.29,17861.0,116.6681,116.9647,116.5791,116.9647,17861.0
2021-03-25 11:55:00,118.29,118.57,118.19,118.55,21402.0,116.9647,117.2416,116.8658,117.2218,21402.0
2021-03-25 12:00:00,118.65,118.87,118.5,118.73,32982.0,117.3207,117.5382,117.1723,117.3998,32982.0
2021-03-25 12:05:00,118.68,118.76,118.52,118.53,8949.0,117.3503,117.4294,117.1921,117.202,8949.0
2021-03-25 12:10:00,118.63,118.64,118.43,118.54,36566.0,117.3009,117.3108,117.1031,117.2119,36566.0
2021-03-25 12:15:00,118.5,118.88,118.5,118.75,25002.0,117.1723,117.5481,117.1723,117.4195,25002.0
2021-03-25 12:20:00,118.77,118.92,118.7,118.83,24816.0,117.4393,117.5876,117.3701,117.4986,24816.0
2021-03-25 12:25:00,118.83,119.07,118.81,118.9,20384.0,117.4986,117.736,117.4789,117.5679,20384.0
2021-03-25 12:30:00,118.95,119.08,118.92,119.06,16718.0,117.6173,117.7458,117.5876,117.7261,16718.0
2021-03-25 12:35:00,119.02,119.17,118.98,119.04,28600.0,117.6865,117.8348,117.647,117.7063,28600.0
2021-03-25 12:40:00,119.1,119.54,119.04,119.48,12321.0,117.7656,118.2007,117.7063,118.1414,12321.0
2021-03-25 12:45:00,119.53,119.78,119.44,119.74,19860.0,118.1908,118.438,118.1018,118.3984,19860.0
2021-03-25 12:50:00,119.76,119.8,119.57,119.58,8322.0,118.4182,118.4578,118.2303,118.2402,8322.0
2021-03-25 12:55:00,119.59,119.59,119.29,119.32,6861.0,118.2501,118.2501,117.9535,117.9832,6861.0
2021-03-25 13:00:00,119.36,119.36,118.87,118.97,11288.0,118.0227,118.0227,117.5382,117.6371,11288.0
2021-03-25 13:05:00,119.02,119.32,118.98,119.25,15569.0,117.6865,117.9832,117.647,117.9139,15569.0
2021-03-25 13:10:00,119.28,119.49,119.19,119.47,9483.0,117.9436,118.1512,117.8546,118.1315,9483.0
2021-03-25 13:15:00,119.46,119.57,119.32,119.36,8917.0,118.1216,118.2303,117.9832,118.0227,8917.0
2021-03-25 13:20:00,119.38,119.43,119.11,119.29,7678.0,118.0425,118.0919,117.7755,117.9535,7678.0
2021-03-25 13:25:00,119.2,119.38,119.1,119.17,6233.0,117.8645,118.0425,117.7656,117.8348,6233.0
2021-03-25 13:30:00,119.19,119.19,118.81,118.94,16642.0,117.8546,117.8546,117.4789,117.6074,16642.0
2021-03-25 13:35:00,118.92,119.15,118.85,119.11,7744.0,117.5876,117.8151,117.5184,117.7755,7744.0
2021-03-25 13:40:00,119.09,119.49,119.09,119.41,9200.0,117.7557,118.1512,117.7557,118.0721,9200.0
2021-03-25 13:45:00,119.42,119.52,118.87,119.04,17025.0,118.082,118.1809,117.5382,117.7063,17025.0
2021-03-25 13:50:00,119.06,119.13,118.92,118.96,14446.0,117.7261,117.7953,117.5876,117.6272,14446.0
2021-03-25 13:55:00,119.04,119.05,118.76,118.76,4491.0,117.7063,117.7162,117.4294,117.4294,4491.0
2021-03-25 14:00:00,118.75,118.93,118.68,118.82,7277.0,117.4195,117.5975,117.3503,117.4888,7277.0
2021-03-25 14:05:00,118.77,118.98,118.71,118.82,9467.0,117.4393,117.647,117.38,117.4888,9467.0
2021-03-25 14:10:00,118.78,118.96,118.7,118.93,6702.0,117.4492,117.6272,117.3701,117.5975,6702.0
2021-03-25 14:15:00,118.96,119.09,118.83,118.99,12577.0,117.6272,117.7557,117.4986,117.6568,12577.0
2021-03-25 14:20:00,118.95,119.02,118.83,118.94,5478.0,117.6173,117.6865,117.4986,117.6074,5478.0
2021-03-25 14:25:00,119.02,119.02,118.42,118.43,18634.0,117.6865,117.6865,117.0932,117.1031,18634.0
2021-03-25 14:30:00,118.42,118.64,118.31,118.64,17787.0,117.0932,117.3108,116.9845,117.3108,17787.0
2021-03-25 14:35:00,118.65,119.2,118.64,119.12,11848.0,117.3207,117.8645,117.3108,117.7854,11848.0
2021-03-25 14:40:00,119.11,119.11,118.99,119.07,13170.0,117.7755,117.7755,117.6568,117.736,13170.0
2021-03-25 14:45:00,119.1,119.15,118.87,118.87,14469.0,117.7656,117.8151,117.5382,117.5382,14469.0
2021-03-25 14:50:00,118.85,119.15,118.65,119.08,35869.0,117.5184,117.8151,117.3207,117.7458,35869.0
2021-03-25 14:55:00,119.08,119.26,118.93,119.16,15167.0,117.7458,117.9238,117.5975,117.8249,15167.0
2021-03-25 15:00:00,119.13,119.2,118.93,119.16,16878.0,117.7953,117.8645,117.5975,117.8249,16878.0
2021-03-25 15:05:00,119.19,119.26,118.85,118.97,22558.0,117.8546,117.9238,117.5184,117.6371,22558.0
2021-03-25 15:10:00,118.97,119.09,118.96,118.99,19145.0,117.6371,117.7557,117.6272,117.6568,19145.0
2021-03-25 15:15:00,119.03,119.17,118.99,119.17,19668.0,117.6964,117.8348,117.6568,117.8348,19668.0
2021-03-25 15:20:00,119.17,119.26,119.1,119.13,21527.0,117.8348,117.9238,117.7656,117.7953,21527.0
2021-03-25 15:25:00,119.17,119.2,118.99,119.13,21006.0,117.8348,117.8645,117.6568,117.7953,21006.0
2021-03-25 15:30:00,119.11,119.77,119.11,119.76,22924.0,117.7755,118.4281,117.7755,118.4182,22924.0
2021-03-25 15:35:00,119.78,119.84,119.57,119.61,28692.0,118.438,118.4973,118.2303,118.2699,28692.0
2021-03-25 15:40:00,119.61,120.07,119.61,120.07,39104.0,118.2699,118.7247,118.2699,118.7247,39104.0
2021-03-25 15:45:00,120.07,120.36,119.95,120.25,62479.0,118.7247,119.0115,118.6061,118.9027,62479.0
2021-03-25 15:50:00,120.29,120.78,120.29,120.48,101111.0,118.9423,119.4268,118.9423,119.1302,101111.0
2021-03-25 15:55:00,120.49,120.62,120.31,120.45,190619.0,119.14,119.2686,118.9621,119.1005,190619.0
2021-03-26 09:30:00,121.08,121.61,120.46,120.56,21366.0,119.7234,120.2475,119.1104,119.2093,21366.0
2021-03-26 09:35:00,120.7,120.7,119.84,120.19,19408.0,119.3477,119.3477,118.4973,118.8434,19408.0
2021-03-26 09:40:00,120.17,120.19,119.74,120.14,32470.0,118.8236,118.8434,118.3984,118.794,32470.0
2021-03-26 09:45:00,120.16,120.37,119.94,120.24,15772.0,118.8137,119.0214,118.5962,118.8928,15772.0
2021-03-26 09:50:00,120.2,120.47,119.91,120.04,20829.0,118.8533,119.1203,118.5665,118.6951,20829.0
2021-03-26 09:55:00,120.01,120.31,119.9,120.0,16179.0,118.6654,118.9621,118.5567,118.6555,16179.0
2021-03-26 10:00:00,120.09,120.5,120.08,120.34,49969.0,118.7445,119.1499,118.7346,118.9917,49969.0
2021-03-26 10:05:00,120.39,120.74,120.34,120.59,34484.0,119.0412,119.3872,118.9917,119.2389,34484.0
2021-03-26 10:10:00,120.57,121.01,120.53,120.69,21289.0,119.2191,119.6542,119.1796,119.3378,21289.0
2021-03-26 10:15:00,120.69,120.84,120.43,120.65,38085.0,119.3378,119.4861,119.0807,119.2982,38085.0
2021-03-26 10:20:00,120.67,121.06,120.56,120.98,12205.0,119.318,119.7037,119.2093,119.6246,12205.0
2021-03-26 10:25:00,121.0,121.0,120.65,120.77,10837.0,119.6443,119.6443,119.2982,119.4169,10837.0
2021-03-26 10:30:00,120.88,120.96,120.64,120.76,6860.0,119.5257,119.6048,119.2884,119.407,6860.0
2021-03-26 10:35:00,120.75,120.96,120.41,120.46,12016.0,119.3971,119.6048,119.0609,119.1104,12016.0
2021-03-26 10:40:00,120.46,120.5,120.22,120.26,11025.0,119.1104,119.1499,118.8731,118.9126,11025.0
2021-03-26 10:45:00,120.26,120.42,120.09,120.15,41836.0,118.9126,119.0708,118.7445,118.8039,41836.0
2021-03-26 10:50:00,120.15,120.28,119.91,119.95,5616.0,118.8039,118.9324,118.5665,118.6061,5616.0
2021-03-26 10:55:00,119.95,119.95,119.66,119.91,6317.0,118.6061,118.6061,118.3193,118.5665,6317.0
2021-03-26 11:00:00,119.94,120.26,119.79,120.23,19546.0,118.5962,118.9126,118.4479,118.883,19546.0
2021-03-26 11:05:00,120.26,120.31,120.14,120.27,5610.0,118.9126,118.9621,118.794,118.9225,5610.0
2021-03-26 11:10:00,120.2,120.24,120.01,120.01,17895.0,118.8533,118.8928,118.6654,118.6654,17895.0
2021-03-26 11:15:00,119.99,120.07,119.86,119.99,22446.0,118.6456,118.7247,118.5171,118.6456,22446.0
2021-03-26 11:20:00,120.05,120.12,119.86,119.88,9355.0,118.705,118.7742,118.5171,118.5369,9355.0
2021-03-26 11:25:00,119.92,120.19,119.92,120.19,28615.0,118.5764,118.8434,118.5764,118.8434,28615.0
2021-03-26 11:30:00,120.24,120.31,120.0,120.25,19802.0,118.8928,118.9621,118.6555,118.9027,19802.0
2021-03-26 11:35:00,120.31,120.44,120.21,120.38,20527.0,118.9621,119.0906,118.8632,119.0313,20527.0
2021-03-26 11:40:00,120.4,120.4,120.21,120.33,4206.0,119.051,119.051,118.8632,118.9818,4206.0
2021-03-26 11:45:00,120.33,120.42,120.15,120.15,8144.0,118.9818,119.0708,118.8039,118.8039,8144.0
2021-03-26 11:50:00,120.23,120.23,119.94,120.05,11642.0,118.883,118.883,118.5962,118.705,11642.0
2021-03-26 11:55:00,120.02,120.12,119.92,120.0,10380.0,118.6753,118.7742,118.5764,118.6555,10380.0
2021-03-26 12:00:00,119.98,120.11,119.86,119.88,18332.0,118.6358,118.7643,118.5171,118.5369,18332.0
2021-03-26 12:05:00,119.93,120.09,119.9,120.04,5096.0,118.5863,118.7445,118.5567,118.6951,5096.0
2021-03-26 12:10:00,120.05,120.11,119.97,120.04,6893.0,118.705,118.7643,118.6259,118.6951,6893.0
2021-03-26 12:15:00,119.99,120.07,119.79,119.9,16284.0,118.6456,118.7247,118.4479,118.5567,16284.0
2021-03-26 12:20:00,119.93,120.06,119.77,119.81,10265.0,118.5863,118.7149,118.4281,118.4677,10265.0
2021-03-26 12:25:00,119.89,119.95,119.75,119.83,5409.0,118.5468,118.6061,118.4083,118.4874,5409.0
2021-03-26 12:30:00,119.89,119.93,119.74,119.85,5174.0,118.5468,118.5863,118.3984,118.5072,5174.0
2021-03-26 12:35:00,119.86,120.06,119.77,119.82,9245.0,118.5171,118.7149,118.4281,118.4775,9245.0
2021-03-26 12:40:00,119.81,119.94,119.74,119.83,10549.0,118.4677,118.5962,118.3984,118.4874,10549.0
2021-03-26 12:45:00,119.81,119.88,119.37,119.66,6047.0,118.4677,118.5369,118.0326,118.3193,6047.0
2021-03-26 12:50:00,119.67,119.85,119.66,119.85,5329.0,118.3292,118.5072,118.3193,118.5072,5329.0
2021-03-26 12:55:00,119.85,119.85,119.37,119.46,6700.0,118.5072,118.5072,118.0326,118.1216,6700.0
2021-03-26 13:00:00,119.51,119.68,119.39,119.68,6766.0,118.171,118.3391,118.0524,118.3391,6766.0
2021-03-26 13:05:00,119.69,119.83,119.62,119.75,4363.0,118.349,118.4874,118.2798,118.4083,4363.0
2021-03-26 13:10:00,119.69,119.76,119.56,119.62,3773.0,118.349,118.4182,118.2205,118.2798,3773.0
2021-03-26 13:15:00,119.67,119.79,119.55,119.75,3241.0,118.3292,118.4479,118.2106,118.4083,3241.0
2021-03-26 13:20:00,119.75,119.94,119.71,119.87,7109.0,118.4083,118.5962,118.3688,118.527,7109.0
2021-03-26 13:25:00,119.91,120.0,119.85,119.93,6977.0,118.5665,118.6555,118.5072,118.5863,6977.0
2021-03-26 13:30:00,120.0,120.02,119.74,119.75,6380.0,118.6555,118.6753,118.3984,118.4083,6380.0
2021-03-26 13:35:00,119.75,119.81,119.61,119.69,12406.0,118.4083,118.4677,118.2699,118.349,12406.0
2021-03-26 13:40:00,119.7,119.77,119.56,119.71,12303.0,118.3589,118.4281,118.2205,118.3688,12303.0
2021-03-26 13:45:00,119.69,119.72,119.54,119.62,14122.0,118.349,118.3787,118.2007,118.2798,14122.0
2021-03-26 13:50:00,119.58,119.87,119.55,119.75,20899.0,118.2402,118.527,118.2106,118.4083,20899.0
2021-03-26 13:55:00,119.75,119.86,119.73,119.82,7855.0,118.4083,118.5171,118.3886,118.4775,7855.0
2021-03-26 14:00:00,119.78,119.87,119.64,119.66,14066.0,118.438,118.527,118.2996,118.3193,14066.0
2021-03-26 14:05:00,119.67,119.71,119.29,119.33,25966.0,118.3292,118.3688,117.9535,117.993,25966.0
2021-03-26 14:10:00,119.32,119.36,119.11,119.23,23233.0,117.9832,118.0227,117.7755,117.8942,23233.0
2021-03-26 14:15:00,119.21,119.3,119.04,119.27,15843.0,117.8744,117.9634,117.7063,117.9337,15843.0
2021-03-26 14:20:00,119.28,119.67,119.22,119.63,19330.0,117.9436,118.3292,117.8843,118.2897,19330.0
2021-03-26 14:25:00,119.64,119.85,119.6,119.85,22703.0,118.2996,118.5072,118.26,118.5072,22703.0
2021-03-26 14:30:00,119.84,120.03,119.7,119.81,20190.0,118.4973,118.6852,118.3589,118.4677,20190.0
2021-03-26 14:35:00,119.8,119.89,119.57,119.57,16720.0,118.4578,118.5468,118.2303,118.2303,16720.0
2021-03-26 14:40:00,119.59,119.64,119.28,119.28,10736.0,118.2501,118.2996,117.9436,117.9436,10736.0
2021-03-26 14:45:00,119.28,119.28,118.92,119.1,20741.0,117.9436,117.9436,117.5876,117.7656,20741.0
2021-03-26 14:50:00,119.1,119.93,119.06,119.73,16045.0,117.7656,118.5863,117.7261,118.3886,16045.0
2021-03-26 14:55:00,119.69,119.98,119.54,119.98,16806.0,118.349,118.6358,118.2007,118.6358,16806.0
2021-03-26 15:00:00,119.93,119.93,119.7,119.83,15596.0,118.5863,118.5863,118.3589,118.4874,15596.0
2021-03-26 15:05:00,119.82,119.89,119.65,119.65,11533.0,118.4775,118.5468,118.3095,118.3095,11533.0
2021-03-26 15:10:00,119.69,119.93,119.61,119.76,12292.0,118.349,118.5863,118.2699,118.4182,12292.0
2021-03-26 15:15:00,119.73,120.01,119.73,120.0,22016.0,118.3886,118.6654,118.3886,118.6555,22016.0
2021-03-26 15:20:00,120.06,120.07,119.89,119.98,23505.0,118.7149,118.7247,118.5468,118.6358,23505.0
2021-03-26 15:25:00,120.0,120.12,119.94,120.1,47550.0,118.6555,118.7742,118.5962,118.7544,47550.0
2021-03-26 15:30:00,120.05,120.16,119.99,120.14,48003.0,118.705,118.8137,118.6456,118.794,48003.0
2021-03-26 15:35:00,120.11,120.26,119.93,120.13,27246.0,118.7643,118.9126,118.5863,118.7841,27246.0
2021-03-26 15:40:00,120.13,120.17,119.92,120.0,32220.0,118.7841,118.8236,118.5764,118.6555,32220.0
2021-03-26 15:45:00,120.01,120.22,119.88,120.22,31474.0,118.6654,118.8731,118.5369,118.8731,31474.0
2021-03-26 15:50:00,120.32,120.49,120.22,120.48,46098.0,118.9719,119.14,118.8731,119.1302,46098.0
2021-03-26 15:55:00,120.48,121.18,120.48,121.12,125394.0,119.1302,119.8223,119.1302,119.763,125394.0
2021-03-29 09:30:00,120.93,121.34,120.78,121.0,34283.0,119.5751,119.9805,119.4268,119.6443,34283.0
2021-03-29 09:35:00,121.07,121.17,120.73,120.94,15791.0,119.7135,119.8124,119.3774,119.585,15791.0
2021-03-29 09:40:00,120.86,121.2,120.61,120.78,22070.0,119.5059,119.8421,119.2587,119.4268,22070.0
2021-03-29 09:45:00,120.85,121.03,120.55,120.73,11299.0,119.496,119.674,119.1994,119.3774,11299.0
2021-03-29 09:50:00,120.81,121.0,120.8,120.93,63294.0,119.4565,119.6443,119.4466,119.5751,63294.0
2021-03-29 09:55:00,120.91,121.08,120.6,120.6,24233.0,119.5553,119.7234,119.2488,119.2488,24233.0
2021-03-29 10:00:00,120.51,120.6,120.2,120.6,13316.0,119.1598,119.2488,118.8533,119.2488,13316.0
2021-03-29 10:05:00,120.58,120.72,120.35,120.35,9261.0,119.229,119.3675,119.0016,119.0016,9261.0
2021-03-29 10:10:00,120.37,120.57,120.31,120.46,33563.0,119.0214,119.2191,118.9621,119.1104,33563.0
2021-03-29 10:15:00,120.32,120.44,120.11,120.28,23845.0,118.9719,119.0906,118.7643,118.9324,23845.0
2021-03-29 10:20:00,120.26,120.27,119.75,119.91,18647.0,118.9126,118.9225,118.4083,118.5665,18647.0
2021-03-29 10:25:00,119.91,120.04,119.78,119.82,6726.0,118.5665,118.6951,118.438,118.4775,6726.0
2021-03-29 10:30:00,119.75,119.83,119.5,119.5,7527.0,118.4083,118.4874,118.1611,118.1611,7527.0
2021-03-29 10:35:00,119.61,119.88,119.53,119.68,10306.0,118.2699,118.5369,118.1908,118.3391,10306.0
2021-03-29 10:40:00,119.65,119.7,119.46,119.62,6057.0,118.3095,118.3589,118.1216,118.2798,6057.0
2021-03-29 10:45:00,119.68,119.69,119.19,119.5,18247.0,118.3391,118.349,117.8546,118.1611,18247.0
2021-03-29 10:50:00,119.53,119.6,119.11,119.11,19777.0,118.1908,118.26,117.7755,117.7755,19777.0
2021-03-29 10:55:00,119.04,119.27,119.04,119.16,9956.0,117.7063,117.9337,117.7063,117.8249,9956.0
2021-03-29 11:00:00,119.08,119.13,118.87,119.02,11229.0,117.7458,117.7953,117.5382,117.6865,11229.0
2021-03-29 11:05:00,119.02,119.02,118.63,118.64,14104.0,117.6865,117.6865,117.3009,117.3108,14104.0
2021-03-29 11:10:00,118.67,118.72,118.22,118.3,22677.0,117.3404,117.3899,116.8955,116.9746,22677.0
2021-03-29 11:15:00,118.3,118.61,118.2,118.24,11831.0,116.9746,117.2811,116.8757,116.9153,11831.0
2021-03-29 11:20:00,118.13,118.49,118.13,118.45,8868.0,116.8065,117.1624,116.8065,117.1229,8868.0
2021-03-29 11:25:00,118.42,118.54,118.39,118.4,16885.0,117.0932,117.2119,117.0636,117.0735,16885.0
2021-03-29 11:30:00,118.39,118.75,118.34,118.75,9072.0,117.0636,117.4195,117.0141,117.4195,9072.0
2021-03-29 11:35:00,118.69,118.85,118.64,118.69,12659.0,117.3602,117.5184,117.3108,117.3602,12659.0
2021-03-29 11:40:00,118.63,118.74,118.45,118.63,35026.0,117.3009,117.4096,117.1229,117.3009,35026.0
2021-03-29 11:45:00,118.62,118.86,118.58,118.66,15292.0,117.291,117.5283,117.2514,117.3305,15292.0
2021-03-29 11:50:00,118.61,118.65,118.42,118.65,12897.0,117.2811,117.3207,117.0932,117.3207,12897.0
2021-03-29 11:55:00,118.65,118.69,118.46,118.51,12567.0,117.3207,117.3602,117.1328,117.1822,12567.0
2021-03-29 12:00:00,118.53,118.67,118.47,118.56,12892.0,117.202,117.3404,117.1427,117.2317,12892.0
2021-03-29 12:05:00,118.57,118.57,118.34,118.46,51909.0,117.2416,117.2416,117.0141,117.1328,51909.0
2021-03-29 12:10:00,118.46,118.6,118.36,118.51,15682.0,117.1328,117.2712,117.0339,117.1822,15682.0
2021-03-29 12:15:00,118.49,118.56,118.4,118.51,11834.0,117.1624,117.2317,117.0735,117.1822,11834.0
2021-03-29 12:20:00,118.54,118.82,118.46,118.72,11528.0,117.2119,117.4888,117.1328,117.3899,11528.0
2021-03-29 12:25:00,118.66,118.98,118.63,118.94,13507.0,117.3305,117.647,117.3009,117.6074,13507.0
2021-03-29 12:30:00,118.98,119.02,118.87,118.94,5686.0,117.647,117.6865,117.5382,117.6074,5686.0
2021-03-29 12:35:00,118.95,119.21,118.93,119.13,5175.0,117.6173,117.8744,117.5975,117.7953,5175.0
2021-03-29 12:40:00,119.12,119.35,119.07,119.35,7717.0,117.7854,118.0128,117.736,118.0128,7717.0
2021-03-29 12:45:00,119.36,119.39,119.2,119.27,8378.0,118.0227,118.0524,117.8645,117.9337,8378.0
2021-03-29 12:50:00,119.29,119.41,119.14,119.41,7717.0,117.9535,118.0721,117.8052,118.0721,7717.0
2021-03-29 12:55:00,119.41,119.54,119.35,119.41,15775.0,118.0721,118.2007,118.0128,118.0721,15775.0
2021-03-29 13:00:00,119.44,119.49,119.3,119.4,11159.0,118.1018,118.1512,117.9634,118.0623,11159.0
2021-03-29 13:05:00,119.41,119.48,119.25,119.25,11112.0,118.0721,118.1414,117.9139,117.9139,11112.0
2021-03-29 13:10:00,119.3,119.4,119.0,119.21,28415.0,117.9634,118.0623,117.6667,117.8744,28415.0
2021-03-29 13:15:00,119.21,119.21,119.0,119.03,13867.0,117.8744,117.8744,117.6667,117.6964,13867.0
2021-03-29 13:20:00,119.03,119.1,118.96,119.1,7245.0,117.6964,117.7656,117.6272,117.7656,7245.0
2021-03-29 13:25:00,119.1,119.13,118.91,118.96,11078.0,117.7656,117.7953,117.5777,117.6272,11078.0
2021-03-29 13:30:00,118.94,119.31,118.82,119.25,12393.0,117.6074,117.9733,117.4888,117.9139,12393.0
2021-03-29 13:35:00,119.21,119.24,118.98,119.02,13911.0,117.8744,117.904,117.647,117.6865,13911.0
2021-03-29 13:40:00,119.03,119.06,118.61,118.63,12795.0,117.6964,117.7261,117.2811,117.3009,12795.0
2021-03-29 13:45:00,118.61,118.74,118.35,118.35,21503.0,117.2811,117.4096,117.024,117.024,21503.0
2021-03-29 13:50:00,118.35,118.67,118.28,118.45,15161.0,117.024,117.3404,116.9548,117.1229,15161.0
2021-03-29 13:55:00,118.42,118.44,118.21,118.22,18696.0,117.0932,117.113,116.8856,116.8955,18696.0
2021-03-29 14:00:00,118.22,118.54,118.11,118.41,25755.0,116.8955,117.2119,116.7867,117.0833,25755.0
2021-03-29 14:05:00,118.47,118.67,118.4,118.67,15194.0,117.1427,117.3404,117.0735,117.3404,15194.0
2021-03-29 14:10:00,118.63,118.9,118.48,118.89,12951.0,117.3009,117.5679,117.1526,117.558,12951.0
2021-03-29 14:15:00,118.87,118.87,118.44,118.45,16172.0,117.5382,117.5382,117.113,117.1229,16172.0
2021-03-29 14:20:00,118.47,118.67,118.46,118.63,13667.0,117.1427,117.3404,117.1328,117.3009,13667.0
2021-03-29 14:25:00,118.66,118.75,118.51,118.66,9614.0,117.3305,117.4195,117.1822,117.3305,9614.0
2021-03-29 14:30:00,118.67,118.76,118.48,118.65,10998.0,117.3404,117.4294,117.1526,117.3207,10998.0
2021-03-29 14:35:00,118.62,118.71,118.52,118.62,9225.0,117.291,117.38,117.1921,117.291,9225.0
2021-03-29 14:40:00,118.58,118.77,118.5,118.74,12420.0,117.2514,117.4393,117.1723,117.4096,12420.0
2021-03-29 14:45:00,118.73,119.06,118.73,118.97,9988.0,117.3998,117.7261,117.3998,117.6371,9988.0
2021-03-29 14:50:00,118.92,119.02,118.82,118.95,9590.0,117.5876,117.6865,117.4888,117.6173,9590.0
2021-03-29 14:55:00,118.92,118.98,118.66,118.97,13066.0,117.5876,117.647,117.3305,117.6371,13066.0
2021-03-29 15:00:00,118.98,119.25,118.98,119.25,10241.0,117.647,117.9139,117.647,117.9139,10241.0
2021-03-29 15:05:00,119.26,119.3,119.17,119.3,10038.0,117.9238,117.9634,117.8348,117.9634,10038.0
2021-03-29 15:10:00,119.28,119.37,119.21,119.35,11777.0,117.9436,118.0326,117.8744,118.0128,11777.0
2021-03-29 15:15:00,119.44,119.63,119.41,119.52,11408.0,118.1018,118.2897,118.0721,118.1809,11408.0
2021-03-29 15:20:00,119.54,119.58,119.45,119.58,14419.0,118.2007,118.2402,118.1117,118.2402,14419.0
2021-03-29 15:25:00,119.61,119.67,119.44,119.46,10459.0,118.2699,118.3292,118.1018,118.1216,10459.0
2021-03-29 15:30:00,119.48,119.48,119.22,119.23,14507.0,118.1414,118.1414,117.8843,117.8942,14507.0
2021-03-29 15:35:00,119.23,119.47,119.23,119.39,19352.0,117.8942,118.1315,117.8942,118.0524,19352.0
2021-03-29 15:40:00,119.39,119.39,118.98,118.98,25271.0,118.0524,118.0524,117.647,117.647,25271.0
2021-03-29 15:45:00,118.99,119.21,118.94,118.94,34560.0,117.6568,117.8744,117.6074,117.6074,34560.0
2021-03-29 15:50:00,118.93,119.07,118.73,118.73,61243.0,117.5975,117.736,117.3998,117.3998,61243.0
2021-03-29 15:55:00,118.73,119.04,118.63,119.0,138258.0,117.3998,117.7063,117.3009,117.6667,138258.0
2021-03-30 09:30:00,118.95,119.95,118.68,119.68,18065.0,117.6173,118.6061,117.3503,118.3391,18065.0
2021-03-30 09:35:00,119.65,120.31,119.43,120.19,18337.0,118.3095,118.9621,118.0919,118.8434,18337.0
2021-03-30 09:40:00,120.11,120.26,119.8,120.12,13900.0,118.7643,118.9126,118.4578,118.7742,13900.0
2021-03-30 09:45:00,120.04,120.14,119.84,119.93,17039.0,118.6951,118.794,118.4973,118.5863,17039.0
2021-03-30 09:50:00,119.88,120.14,119.83,120.08,22559.0,118.5369,118.794,118.4874,118.7346,22559.0
2021-03-30 09:55:00,120.11,120.91,120.1,120.79,16306.0,118.7643,119.5553,118.7544,119.4367,16306.0
2021-03-30 10:00:00,120.94,121.0,120.63,120.77,11601.0,119.585,119.6443,119.2785,119.4169,11601.0
2021-03-30 10:05:00,120.8,120.9,120.47,120.47,8517.0,119.4466,119.5454,119.1203,119.1203,8517.0
2021-03-30 10:10:00,120.5,121.26,120.42,121.17,115095.0,119.1499,119.9014,119.0708,119.8124,115095.0
2021-03-30 10:15:00,121.18,121.31,120.93,121.09,23471.0,119.8223,119.9509,119.5751,119.7333,23471.0
2021-03-30 10:20:00,121.18,121.2,120.58,120.82,13528.0,119.8223,119.8421,119.229,119.4663,13528.0
2021-03-30 10:25:00,120.97,121.42,120.94,121.41,33227.0,119.6147,120.0596,119.585,120.0497,33227.0
2021-03-30 10:30:00,121.37,121.74,121.37,121.69,12461.0,120.0102,120.376,120.0102,120.3266,12461.0
2021-03-30 10:35:00,121.68,121.94,121.63,121.91,34763.0,120.3167,120.5738,120.2673,120.5441,34763.0
2021-03-30 10:40:00,121.96,122.31,121.93,122.25,61596.0,120.5936,120.9397,120.5639,120.8803,61596.0
2021-03-30 10:45:00,122.2,122.24,121.86,121.9,14352.0,120.8309,120.8704,120.4947,120.5342,14352.0
2021-03-30 10:50:00,121.89,121.94,121.45,121.48,19161.0,120.5244,120.5738,120.0893,120.1189,19161.0
2021-03-30 10:55:00,121.51,121.99,121.51,121.92,16188.0,120.1486,120.6232,120.1486,120.554,16188.0
2021-03-30 11:00:00,121.91,121.99,121.78,121.79,9074.0,120.5441,120.6232,120.4156,120.4255,9074.0
2021-03-30 11:05:00,121.74,121.88,121.57,121.77,27210.0,120.376,120.5145,120.2079,120.4057,27210.0
2021-03-30 11:10:00,121.77,122.47,121.77,122.28,40737.0,120.4057,121.0979,120.4057,120.91,40737.0
2021-03-30 11:15:00,122.28,122.61,122.2,122.41,15418.0,120.91,121.2363,120.8309,121.0385,15418.0
2021-03-30 11:20:00,122.46,122.56,122.16,122.22,18091.0,121.088,121.1868,120.7913,120.8507,18091.0
2021-03-30 11:25:00,122.25,122.37,122.0,122.0,9916.0,120.8803,120.999,120.6331,120.6331,9916.0
2021-03-30 11:30:00,121.92,122.07,121.81,121.97,5682.0,120.554,120.7023,120.4453,120.6035,5682.0
2021-03-30 11:35:00,121.92,121.92,121.75,121.84,2825.0,120.554,120.554,120.3859,120.4749,2825.0
2021-03-30 11:40:00,121.89,121.94,121.67,121.69,5572.0,120.5244,120.5738,120.3068,120.3266,5572.0
2021-03-30 11:45:00,121.74,121.83,121.34,121.41,48746.0,120.376,120.465,119.9805,120.0497,48746.0
2021-03-30 11:50:00,121.45,121.53,121.22,121.32,12562.0,120.0893,120.1684,119.8619,119.9607,12562.0
2021-03-30 11:55:00,121.34,121.38,121.15,121.21,20100.0,119.9805,120.0201,119.7926,119.852,20100.0
2021-03-30 12:00:00,121.21,121.38,121.17,121.22,5285.0,119.852,120.0201,119.8124,119.8619,5285.0
2021-03-30 12:05:00,121.25,121.32,121.18,121.23,9862.0,119.8915,119.9607,119.8223,119.8718,9862.0
2021-03-30 12:10:00,121.25,121.31,121.18,121.23,19183.0,119.8915,119.9509,119.8223,119.8718,19183.0
2021-03-30 12:15:00,121.17,121.26,121.08,121.14,3612.0,119.8124,119.9014,119.7234,119.7828,3612.0
2021-03-30 12:20:00,121.13,121.2,121.07,121.18,10266.0,119.7729,119.8421,119.7135,119.8223,10266.0
2021-03-30 12:25:00,121.22,121.41,121.18,121.18,14039.0,119.8619,120.0497,119.8223,119.8223,14039.0
2021-03-30 12:30:00,121.23,121.24,120.99,120.99,6738.0,119.8718,119.8816,119.6344,119.6344,6738.0
2021-03-30 12:35:00,120.97,121.29,120.96,121.23,15800.0,119.6147,119.9311,119.6048,119.8718,15800.0
2021-03-30 12:40:00,121.25,121.3,121.09,121.09,7645.0,119.8915,119.941,119.7333,119.7333,7645.0
2021-03-30 12:45:00,121.11,121.32,121.04,121.28,10760.0,119.7531,119.9607,119.6839,119.9212,10760.0
2021-03-30 12:50:00,121.28,121.3,121.13,121.17,10819.0,119.9212,119.941,119.7729,119.8124,10819.0
2021-03-30 12:55:00,121.24,121.33,121.19,121.25,5072.0,119.8816,119.9706,119.8322,119.8915,5072.0
2021-03-30 13:00:00,121.28,121.31,121.17,121.2,5328.0,119.9212,119.9509,119.8124,119.8421,5328.0
2021-03-30 13:05:00,121.25,121.25,120.99,121.09,4522.0,119.8915,119.8915,119.6344,119.7333,4522.0
2021-03-30 13:10:00,121.04,121.12,120.96,120.96,3809.0,119.6839,119.763,119.6048,119.6048,3809.0
2021-03-30 13:15:00,120.98,121.18,120.97,121.09,8706.0,119.6246,119.8223,119.6147,119.7333,8706.0
2021-03-30 13:20:00,121.09,121.32,121.07,121.29,8260.0,119.7333,119.9607,119.7135,119.9311,8260.0
2021-03-30 13:25:00,121.22,121.29,121.11,121.11,6623.0,119.8619,119.9311,119.7531,119.7531,6623.0
2021-03-30 13:30:00,121.02,121.16,121.02,121.16,49375.0,119.6641,119.8025,119.6641,119.8025,49375.0
2021-03-30 13:35:00,121.09,121.17,120.99,121.11,5514.0,119.7333,119.8124,119.6344,119.7531,5514.0
2021-03-30 13:40:00,121.11,121.26,121.09,121.15,11362.0,119.7531,119.9014,119.7333,119.7926,11362.0
2021-03-30 13:45:00,121.18,121.33,121.15,121.23,12842.0,119.8223,119.9706,119.7926,119.8718,12842.0
2021-03-30 13:50:00,121.25,121.4,121.24,121.4,5296.0,119.8915,120.0398,119.8816,120.0398,5296.0
2021-03-30 13:55:00,121.4,121.58,121.37,121.58,23262.0,120.0398,120.2178,120.0102,120.2178,23262.0
2021-03-30 14:00:00,121.62,121.73,121.43,121.71,9430.0,120.2574,120.3661,120.0695,120.3464,9430.0
2021-03-30 14:05:00,121.74,121.88,121.66,121.88,13469.0,120.376,120.5145,120.2969,120.5145,13469.0
2021-03-30 14:10:00,121.79,121.98,121.76,121.97,8224.0,120.4255,120.6133,120.3958,120.6035,8224.0
2021-03-30 14:15:00,121.98,122.09,121.79,121.91,29235.0,120.6133,120.7221,120.4255,120.5441,29235.0
2021-03-30 14:20:00,121.94,122.13,121.93,122.07,14033.0,120.5738,120.7617,120.5639,120.7023,14033.0
2021-03-30 14:25:00,122.14,122.31,121.98,121.98,21115.0,120.7716,120.9397,120.6133,120.6133,21115.0
2021-03-30 14:30:00,122.04,122.21,122.03,122.11,7176.0,120.6727,120.8408,120.6628,120.7419,7176.0
2021-03-30 14:35:00,122.11,122.16,121.73,121.73,8897.0,120.7419,120.7913,120.3661,120.3661,8897.0
2021-03-30 14:40:00,121.75,121.94,121.71,121.83,11099.0,120.3859,120.5738,120.3464,120.465,11099.0
2021-03-30 14:45:00,121.89,122.05,121.87,122.05,10099.0,120.5244,120.6826,120.5046,120.6826,10099.0
2021-03-30 14:50:00,122.06,122.2,122.05,122.16,8890.0,120.6925,120.8309,120.6826,120.7913,8890.0
2021-03-30 14:55:00,122.16,122.56,122.16,122.4,21867.0,120.7913,121.1868,120.7913,121.0286,21867.0
2021-03-30 15:00:00,122.35,122.39,122.15,122.31,25736.0,120.9792,121.0188,120.7814,120.9397,25736.0
2021-03-30 15:05:00,122.31,122.31,122.06,122.12,22181.0,120.9397,120.9397,120.6925,120.7518,22181.0
2021-03-30 15:10:00,122.08,122.11,121.85,121.93,18792.0,120.7122,120.7419,120.4848,120.5639,18792.0
2021-03-30 15:15:00,121.97,122.03,121.8,121.82,11209.0,120.6035,120.6628,120.4354,120.4551,11209.0
2021-03-30 15:20:00,121.85,121.97,121.82,121.91,16741.0,120.4848,120.6035,120.4551,120.5441,16741.0
2021-03-30 15:25:00,121.93,122.06,121.87,121.94,13917.0,120.5639,120.6925,120.5046,120.5738,13917.0
2021-03-30 15:30:00,121.93,122.09,121.92,122.07,16233.0,120.5639,120.7221,120.554,120.7023,16233.0
2021-03-30 15:35:00,122.06,122.09,121.79,121.87,15060.0,120.6925,120.7221,120.4255,120.5046,15060.0
2021-03-30 15:40:00,121.89,121.9,121.78,121.82,17495.0,120.5244,120.5342,120.4156,120.4551,17495.0
2021-03-30 15:45:00,121.82,121.84,121.5,121.54,26515.0,120.4551,120.4749,120.1387,120.1783,26515.0
2021-03-30 15:50:00,121.52,122.16,121.4,121.96,88506.0,120.1585,120.7913,120.0398,120.5936,88506.0
2021-03-30 15:55:00,121.96,122.09,121.58,122.09,159686.0,120.5936,120.7221,120.2178,120.7221,159686.0
2021-03-31 09:30:00,122.31,122.43,121.85,122.01,19128.0,120.9397,121.0583,120.4848,120.643,19128.0
2021-03-31 09:35:00,122.28,122.37,121.98,122.18,11822.0,120.91,120.999,120.6133,120.8111,11822.0
2021-03-31 09:40:00,122.5,122.5,122.01,122.04,10292.0,121.1275,121.1275,120.643,120.6727,10292.0
2021-03-31 09:45:00,122.14,122.17,121.53,121.53,8821.0,120.7716,120.8012,120.1684,120.1684,8821.0
2021-03-31 09:50:00,121.58,121.87,121.42,121.84,12880.0,120.2178,120.5046,120.0596,120.4749,12880.0
2021-03-31 09:55:00,121.86,122.11,121.85,122.02,11001.0,120.4947,120.7419,120.4848,120.6529,11001.0
2021-03-31 10:00:00,122.01,122.58,121.88,122.47,82226.0,120.643,121.2066,120.5145,121.0979,82226.0
2021-03-31 10:05:00,122.43,122.67,122.13,122.13,25542.0,121.0583,121.2956,120.7617,120.7617,25542.0
2021-03-31 10:10:00,122.17,122.2,121.58,121.77,9516.0,120.8012,120.8309,120.2178,120.4057,9516.0
2021-03-31 10:15:00,121.64,121.81,121.55,121.63,22636.0,120.2772,120.4453,120.1882,120.2673,22636.0
2021-03-31 10:20:00,121.66,121.73,121.47,121.64,10739.0,120.2969,120.3661,120.1091,120.2772,10739.0
2021-03-31 10:25:00,121.69,121.87,121.62,121.87,8414.0,120.3266,120.5046,120.2574,120.5046,8414.0
2021-03-31 10:30:00,121.8,122.17,121.67,122.07,16612.0,120.4354,120.8012,120.3068,120.7023,16612.0
2021-03-31 10:35:00,122.11,122.78,122.06,122.73,126692.0,120.7419,121.4044,120.6925,121.3549,126692.0
2021-03-31 10:40:00,122.78,122.82,122.11,122.11,14401.0,121.4044,121.4439,120.7419,120.7419,14401.0
2021-03-31 10:45:00,122.12,122.17,121.59,121.62,12666.0,120.7518,120.8012,120.2277,120.2574,12666.0
2021-03-31 10:50:00,121.58,122.01,121.58,121.84,12186.0,120.2178,120.643,120.2178,120.4749,12186.0
2021-03-31 10:55:00,121.88,122.28,121.87,122.15,9701.0,120.5145,120.91,120.5046,120.7814,9701.0
2021-03-31 11:00:00,122.19,122.45,122.14,122.35,11697.0,120.821,121.0781,120.7716,120.9792,11697.0
2021-03-31 11:05:00,122.38,122.56,122.12,122.36,33484.0,121.0089,121.1868,120.7518,120.9891,33484.0
2021-03-31 11:10:00,122.28,122.4,122.16,122.28,6869.0,120.91,121.0286,120.7913,120.91,6869.0
2021-03-31 11:15:00,122.41,122.41,122.08,122.25,8895.0,121.0385,121.0385,120.7122,120.8803,8895.0
2021-03-31 11:20:00,122.31,122.4,122.19,122.28,8965.0,120.9397,121.0286,120.821,120.91,8965.0
2021-03-31 11:25:00,122.35,122.38,122.18,122.34,6509.0,120.9792,121.0089,120.8111,120.9693,6509.0
2021-03-31 11:30:00,122.2,122.29,122.08,122.1,4608.0,120.8309,120.9199,120.7122,120.732,4608.0
2021-03-31 11:35:00,122.06,122.12,121.97,121.97,3297.0,120.6925,120.7518,120.6035,120.6035,3297.0
2021-03-31 11:40:00,122.0,122.06,121.85,121.9,3861.0,120.6331,120.6925,120.4848,120.5342,3861.0
2021-03-31 11:45:00,121.95,122.3,121.95,122.28,6393.0,120.5837,120.9298,120.5837,120.91,6393.0
2021-03-31 11:50:00,122.33,122.4,122.22,122.25,5379.0,120.9594,121.0286,120.8507,120.8803,5379.0
2021-03-31 11:55:00,122.26,122.29,122.11,122.11,5132.0,120.8902,120.9199,120.7419,120.7419,5132.0
2021-03-31 12:00:00,122.08,122.21,121.92,122.09,4598.0,120.7122,120.8408,120.554,120.7221,4598.0
2021-03-31 12:05:00,122.12,122.18,121.99,122.18,4481.0,120.7518,120.8111,120.6232,120.8111,4481.0
2021-03-31 12:10:00,122.2,122.23,121.97,122.1,11969.0,120.8309,120.8605,120.6035,120.732,11969.0
2021-03-31 12:15:00,122.06,122.06,121.83,121.91,4487.0,120.6925,120.6925,120.465,120.5441,4487.0
2021-03-31 12:20:00,121.96,122.15,121.92,122.02,17917.0,120.5936,120.7814,120.554,120.6529,17917.0
2021-03-31 12:25:00,122.11,122.12,121.97,122.08,7340.0,120.7419,120.7518,120.6035,120.7122,7340.0
2021-03-31 12:30:00,122.01,122.12,121.94,122.04,3035.0,120.643,120.7518,120.5738,120.6727,3035.0
2021-03-31 12:35:00,122.12,122.33,122.08,122.29,5793.0,120.7518,120.9594,120.7122,120.9199,5793.0
2021-03-31 12:40:00,122.28,122.28,122.15,122.17,6026.0,120.91,120.91,120.7814,120.8012,6026.0
2021-03-31 12:45:00,122.2,122.24,122.09,122.09,5582.0,120.8309,120.8704,120.7221,120.7221,5582.0
2021-03-31 12:50:00,122.08,122.08,121.9,122.02,5373.0,120.7122,120.7122,120.5342,120.6529,5373.0
2021-03-31 12:55:00,122.01,122.06,121.99,122.01,13535.0,120.643,120.6925,120.6232,120.643,13535.0
2021-03-31 13:00:00,122.01,122.04,121.87,121.95,7687.0,120.643,120.6727,120.5046,120.5837,7687.0
2021-03-31 13:05:00,121.99,122.06,121.94,122.01,15309.0,120.6232,120.6925,120.5738,120.643,15309.0
2021-03-31 13:10:00,122.0,122.06,121.88,122.06,6352.0,120.6331,120.6925,120.5145,120.6925,6352.0
2021-03-31 13:15:00,122.03,122.08,121.89,121.9,6636.0,120.6628,120.7122,120.5244,120.5342,6636.0
2021-03-31 13:20:00,121.9,122.04,121.87,121.94,10805.0,120.5342,120.6727,120.5046,120.5738,10805.0
2021-03-31 13:25:00,121.91,121.91,121.76,121.9,5278.0,120.5441,120.5441,120.3958,120.5342,5278.0
2021-03-31 13:30:00,121.88,122.01,121.85,121.99,8144.0,120.5145,120.643,120.4848,120.6232,8144.0
2021-03-31 13:35:00,121.98,122.0,121.93,121.96,8807.0,120.6133,120.6331,120.5639,120.5936,8807.0
2021-03-31 13:40:00,121.97,121.97,121.82,121.86,7580.0,120.6035,120.6035,120.4551,120.4947,7580.0
2021-03-31 13:45:00,121.86,122.01,121.78,122.01,5464.0,120.4947,120.643,120.4156,120.643,5464.0
2021-03-31 13:50:00,121.94,121.94,121.83,121.85,4601.0,120.5738,120.5738,120.465,120.4848,4601.0
2021-03-31 13:55:00,121.79,121.91,121.79,121.91,6884.0,120.4255,120.5441,120.4255,120.5441,6884.0
2021-03-31 14:00:00,121.95,122.0,121.82,121.9,11726.0,120.5837,120.6331,120.4551,120.5342,11726.0
2021-03-31 14:05:00,121.9,121.9,121.58,121.61,9047.0,120.5342,120.5342,120.2178,120.2475,9047.0
2021-03-31 14:10:00,121.6,121.62,121.34,121.58,9582.0,120.2376,120.2574,119.9805,120.2178,9582.0
2021-03-31 14:15:00,121.6,121.65,121.5,121.53,6232.0,120.2376,120.287,120.1387,120.1684,6232.0
2021-03-31 14:20:00,121.46,121.65,121.46,121.65,9439.0,120.0992,120.287,120.0992,120.287,9439.0
2021-03-31 14:25:00,121.68,121.69,121.49,121.58,7403.0,120.3167,120.3266,120.1288,120.2178,7403.0
2021-03-31 14:30:00,121.6,121.75,121.57,121.73,8153.0,120.2376,120.3859,120.2079,120.3661,8153.0
2021-03-31 14:35:00,121.72,121.85,121.67,121.69,6479.0,120.3563,120.4848,120.3068,120.3266,6479.0
2021-03-31 14:40:00,121.67,121.87,121.52,121.77,13978.0,120.3068,120.5046,120.1585,120.4057,13978.0
2021-03-31 14:45:00,121.77,121.8,121.48,121.48,13903.0,120.4057,120.4354,120.1189,120.1189,13903.0
2021-03-31 14:50:00,121.45,121.51,121.3,121.37,9858.0,120.0893,120.1486,119.941,120.0102,9858.0
2021-03-31 14:55:00,121.33,121.36,121.16,121.21,9288.0,119.9706,120.0003,119.8025,119.852,9288.0
2021-03-31 15:00:00,121.18,121.23,121.03,121.1,9651.0,119.8223,119.8718,119.674,119.7432,9651.0
2021-03-31 15:05:00,121.1,121.22,121.05,121.22,10439.0,119.7432,119.8619,119.6938,119.8619,10439.0
2021-03-31 15:10:00,121.22,121.5,121.22,121.5,13122.0,119.8619,120.1387,119.8619,120.1387,13122.0
2021-03-31 15:15:00,121.49,121.79,121.49,121.77,13965.0,120.1288,120.4255,120.1288,120.4057,13965.0
2021-03-31 15:20:00,121.79,121.98,121.77,121.78,11577.0,120.4255,120.6133,120.4057,120.4156,11577.0
2021-03-31 15:25:00,121.77,121.98,121.71,121.71,9177.0,120.4057,120.6133,120.3464,120.3464,9177.0
2021-03-31 15:30:00,121.72,121.97,121.72,121.75,11785.0,120.3563,120.6035,120.3563,120.3859,11785.0
2021-03-31 15:35:00,121.72,121.78,121.23,121.28,11230.0,120.3563,120.4156,119.8718,119.9212,11230.0
2021-03-31 15:40:00,121.26,121.35,121.17,121.24,15109.0,119.9014,119.9904,119.8124,119.8816,15109.0
2021-03-31 15:45:00,121.23,121.33,121.14,121.29,30518.0,119.8718,119.9706,119.7828,119.9311,30518.0
2021-03-31 15:50:00,121.22,121.32,121.11,121.13,47940.0,119.8619,119.9607,119.7531,119.7729,47940.0
2021-03-31 15:55:00,121.13,121.3,120.84,120.97,102531.0,119.7729,119.941,119.4861,119.6147,102531.0
2021-04-01 09:30:00,121.9,121.9,121.41,121.78,42464.0,120.5342,120.5342,120.0497,120.4156,42464.0
2021-04-01 09:35:00,121.7,121.83,121.49,121.51,19542.0,120.3365,120.465,120.1288,120.1486,19542.0
2021-04-01 09:40:00,121.48,121.82,121.35,121.52,9439.0,120.1189,120.4551,119.9904,120.1585,9439.0
2021-04-01 09:45:00,121.53,121.56,121.06,121.07,9592.0,120.1684,120.1981,119.7037,119.7135,9592.0
2021-04-01 09:50:00,121.01,121.2,120.94,121.19,8308.0,119.6542,119.8421,119.585,119.8322,8308.0
2021-04-01 09:55:00,121.13,121.55,120.93,121.55,15346.0,119.7729,120.1882,119.5751,120.1882,15346.0
2021-04-01 10:00:00,121.51,121.63,121.06,121.56,22030.0,120.1486,120.2673,119.7037,120.1981,22030.0
2021-04-01 10:05:00,121.58,122.1,121.56,121.73,50914.0,120.2178,120.732,120.1981,120.3661,50914.0
2021-04-01 10:10:00,121.61,121.8,121.5,121.5,28560.0,120.2475,120.4354,120.1387,120.1387,28560.0
2021-04-01 10:15:00,121.47,121.55,121.21,121.34,16175.0,120.1091,120.1882,119.852,119.9805,16175.0
2021-04-01 10:20:00,121.29,121.31,121.16,121.25,9025.0,119.9311,119.9509,119.8025,119.8915,9025.0
2021-04-01 10:25:00,121.25,121.3,120.97,121.28,7809.0,119.8915,119.941,119.6147,119.9212,7809.0
2021-04-01 10:30:00,121.23,121.27,120.96,121.03,7847.0,119.8718,119.9113,119.6048,119.674,7847.0
2021-04-01 10:35:00,121.02,121.17,121.02,121.11,9754.0,119.6641,119.8124,119.6641,119.7531,9754.0
2021-04-01 10:40:00,121.1,121.39,121.08,121.26,9503.0,119.7432,120.03,119.7234,119.9014,9503.0
2021-04-01 10:45:00,121.25,121.38,121.23,121.3,13994.0,119.8915,120.0201,119.8718,119.941,13994.0
2021-04-01 10:50:00,121.29,121.29,120.92,120.96,10050.0,119.9311,119.9311,119.5652,119.6048,10050.0
2021-04-01 10:55:00,120.92,121.06,120.73,120.88,8789.0,119.5652,119.7037,119.3774,119.5257,8789.0
2021-04-01 11:00:00,120.87,120.93,120.72,120.82,12927.0,119.5158,119.5751,119.3675,119.4663,12927.0
2021-04-01 11:05:00,120.81,120.81,120.46,120.61,14117.0,119.4565,119.4565,119.1104,119.2587,14117.0
2021-04-01 11:10:00,120.53,120.64,120.42,120.54,27013.0,119.1796,119.2884,119.0708,119.1895,27013.0
2021-04-01 11:15:00,120.54,120.61,120.38,120.53,13787.0,119.1895,119.2587,119.0313,119.1796,13787.0
2021-04-01 11:20:00,120.53,120.96,120.51,120.91,12780.0,119.1796,119.6048,119.1598,119.5553,12780.0
2021-04-01 11:25:00,120.94,121.11,120.87,120.97,12303.0,119.585,119.7531,119.5158,119.6147,12303.0
2021-04-01 11:30:00,120.97,121.3,120.92,121.19,9878.0,119.6147,119.941,119.5652,119.8322,9878.0
2021-04-01 11:35:00,121.26,121.28,121.13,121.23,8375.0,119.9014,119.9212,119.7729,119.8718,8375.0
2021-04-01 11:40:00,121.21,121.25,121.08,121.18,11934.0,119.852,119.8915,119.7234,119.8223,11934.0
2021-04-01 11:45:00,121.18,121.21,120.88,120.88,10208.0,119.8223,119.852,119.5257,119.5257,10208.0
2021-04-01 11:50:00,120.89,121.06,120.73,120.95,7310.0,119.5356,119.7037,119.3774,119.5949,7310.0
2021-04-01 11:55:00,120.95,121.04,120.87,120.96,10603.0,119.5949,119.6839,119.5158,119.6048,10603.0
2021-04-01 12:00:00,120.93,121.06,120.92,121.0,8046.0,119.5751,119.7037,119.5652,119.6443,8046.0
2021-04-01 12:05:00,121.01,121.13,121.0,121.05,8565.0,119.6542,119.7729,119.6443,119.6938,8565.0
2021-04-01 12:10:00,121.05,121.1,120.94,121.03,23799.0,119.6938,119.7432,119.585,119.674,23799.0
2021-04-01 12:15:00,121.03,121.14,120.93,121.14,16898.0,119.674,119.7828,119.5751,119.7828,16898.0
2021-04-01 12:20:00,121.12,121.12,120.94,120.96,17917.0,119.763,119.763,119.585,119.6048,17917.0
2021-04-01 12:25:00,120.96,120.98,120.74,120.74,15084.0,119.6048,119.6246,119.3872,119.3872,15084.0
2021-04-01 12:30:00,120.76,120.84,120.7,120.84,12825.0,119.407,119.4861,119.3477,119.4861,12825.0
2021-04-01 12:35:00,120.86,120.92,120.79,120.79,17142.0,119.5059,119.5652,119.4367,119.4367,17142.0
2021-04-01 12:40:00,120.79,120.91,120.73,120.78,9223.0,119.4367,119.5553,119.3774,119.4268,9223.0
2021-04-01 12:45:00,120.79,120.86,120.69,120.81,7969.0,119.4367,119.5059,119.3378,119.4565,7969.0
2021-04-01 12:50:00,120.83,120.88,120.78,120.85,11153.0,119.4762,119.5257,119.4268,119.496,11153.0
2021-04-01 12:55:00,120.85,120.92,120.71,120.77,7930.0,119.496,119.5652,119.3576,119.4169,7930.0
2021-04-01 13:00:00,120.75,120.77,120.69,120.7,5851.0,119.3971,119.4169,119.3378,119.3477,5851.0
2021-04-01 13:05:00,120.72,120.93,120.7,120.93,10472.0,119.3675,119.5751,119.3477,119.5751,10472.0
2021-04-01 13:10:00,120.9,121.03,120.84,120.98,9986.0,119.5454,119.674,119.4861,119.6246,9986.0
2021-04-01 13:15:00,120.96,121.02,120.62,120.68,20641.0,119.6048,119.6641,119.2686,119.3279,20641.0
2021-04-01 13:20:00,120.71,120.83,120.69,120.81,9932.0,119.3576,119.4762,119.3378,119.4565,9932.0
2021-04-01 13:25:00,120.78,120.87,120.74,120.77,6152.0,119.4268,119.5158,119.3872,119.4169,6152.0
2021-04-01 13:30:00,120.77,121.02,120.74,121.0,10945.0,119.4169,119.6641,119.3872,119.6443,10945.0
2021-04-01 13:35:00,121.0,121.04,120.91,121.02,16648.0,119.6443,119.6839,119.5553,119.6641,16648.0
2021-04-01 13:40:00,121.01,121.11,120.99,121.1,10996.0,119.6542,119.7531,119.6344,119.7432,10996.0
2021-04-01 13:45:00,121.06,121.11,121.02,121.09,9552.0,119.7037,119.7531,119.6641,119.7333,9552.0
2021-04-01 13:50:00,121.09,121.19,121.07,121.17,15519.0,119.7333,119.8322,119.7135,119.8124,15519.0
2021-04-01 13:55:00,121.17,121.17,121.05,121.16,10463.0,119.8124,119.8124,119.6938,119.8025,10463.0
2021-04-01 14:00:00,121.12,121.22,121.1,121.15,19970.0,119.763,119.8619,119.7432,119.7926,19970.0
2021-04-01 14:05:00,121.17,121.18,121.07,121.15,11856.0,119.8124,119.8223,119.7135,119.7926,11856.0
2021-04-01 14:10:00,121.15,121.18,121.07,121.11,16894.0,119.7926,119.8223,119.7135,119.7531,16894.0
2021-04-01 14:15:00,121.11,121.16,121.05,121.09,17170.0,119.7531,119.8025,119.6938,119.7333,17170.0
2021-04-01 14:20:00,121.12,121.24,121.1,121.2,13740.0,119.763,119.8816,119.7432,119.8421,13740.0
2021-04-01 14:25:00,121.2,121.25,121.14,121.22,13349.0,119.8421,119.8915,119.7828,119.8619,13349.0
2021-04-01 14:30:00,121.23,121.38,121.19,121.29,5667.0,119.8718,120.0201,119.8322,119.9311,5667.0
2021-04-01 14:35:00,121.3,121.54,121.29,121.54,5607.0,119.941,120.1783,119.9311,120.1783,5607.0
2021-04-01 14:40:00,121.51,121.55,121.37,121.38,11522.0,120.1486,120.1882,120.0102,120.0201,11522.0
2021-04-01 14:45:00,121.38,121.39,121.23,121.27,12374.0,120.0201,120.03,119.8718,119.9113,12374.0
2021-04-01 14:50:00,121.27,121.28,121.15,121.21,4944.0,119.9113,119.9212,119.7926,119.852,4944.0
2021-04-01 14:55:00,121.21,121.39,121.19,121.33,7326.0,119.852,120.03,119.8322,119.9706,7326.0
2021-04-01 15:00:00,121.33,121.36,121.27,121.34,6680.0,119.9706,120.0003,119.9113,119.9805,6680.0
2021-04-01 15:05:00,121.35,121.52,121.35,121.47,8312.0,119.9904,120.1585,119.9904,120.1091,8312.0
2021-04-01 15:10:00,121.48,121.53,121.41,121.41,11887.0,120.1189,120.1684,120.0497,120.0497,11887.0
2021-04-01 15:15:00,121.4,121.54,121.38,121.42,12539.0,120.0398,120.1783,120.0201,120.0596,12539.0
2021-04-01 15:20:00,121.43,121.45,121.27,121.33,8977.0,120.0695,120.0893,119.9113,119.9706,8977.0
2021-04-01 15:25:00,121.38,121.47,121.35,121.41,7262.0,120.0201,120.1091,119.9904,120.0497,7262.0
2021-04-01 15:30:00,121.41,121.43,121.29,121.29,6977.0,120.0497,120.0695,119.9311,119.9311,6977.0
2021-04-01 15:35:00,121.28,121.49,121.27,121.46,11372.0,119.9212,120.1288,119.9113,120.0992,11372.0
2021-04-01 15:40:00,121.47,121.48,121.36,121.4,12610.0,120.1091,120.1189,120.0003,120.0398,12610.0
2021-04-01 15:45:00,121.4,121.63,121.38,121.58,15143.0,120.0398,120.2673,120.0201,120.2178,15143.0
2021-04-01 15:50:00,121.56,121.56,121.35,121.47,29361.0,120.1981,120.1981,119.9904,120.1091,29361.0
2021-04-01 15:55:00,121.48,121.69,121.35,121.65,52478.0,120.1189,120.3266,119.9904,120.287,52478.0
2021-04-05 09:30:00,123.12,124.86,122.99,124.86,49246.0,121.7406,123.4611,121.612,123.4611,49246.0
2021-04-05 09:35:00,124.9,125.24,124.72,124.91,46635.0,123.5006,123.8368,123.3226,123.5105,46635.0
2021-04-05 09:40:00,125.0,125.2,124.36,124.97,59085.0,123.5995,123.7973,122.9667,123.5698,59085.0
2021-04-05 09:45:00,124.94,125.71,124.9,125.71,21270.0,123.5402,124.3016,123.5006,124.3016,21270.0
2021-04-05 09:50:00,125.81,125.97,125.32,125.32,65456.0,124.4004,124.5586,123.9159,123.9159,65456.0
2021-04-05 09:55:00,125.4,125.77,125.23,125.25,10596.0,123.995,124.3609,123.8269,123.8467,10596.0
2021-04-05 10:00:00,125.28,125.43,125.05,125.05,14729.0,123.8764,124.0247,123.649,123.649,14729.0
2021-04-05 10:05:00,125.11,125.18,124.55,124.77,10317.0,123.7083,123.7775,123.1546,123.3721,10317.0
2021-04-05 10:10:00,124.83,124.83,124.46,124.54,7111.0,123.4314,123.4314,123.0656,123.1447,7111.0
2021-04-05 10:15:00,124.66,124.94,124.6,124.94,11228.0,123.2633,123.5402,123.204,123.5402,11228.0
2021-04-05 10:20:00,124.84,125.13,124.79,125.02,11929.0,123.4413,123.7281,123.3919,123.6193,11929.0
2021-04-05 10:25:00,125.02,125.37,125.02,125.37,14460.0,123.6193,123.9654,123.6193,123.9654,14460.0
2021-04-05 10:30:00,125.41,125.67,125.31,125.48,25834.0,124.0049,124.262,123.906,124.0741,25834.0
2021-04-05 10:35:00,125.41,125.57,125.23,125.43,11709.0,124.0049,124.1631,123.8269,124.0247,11709.0
2021-04-05 10:40:00,125.46,125.78,125.38,125.4,10029.0,124.0544,124.3708,123.9753,123.995,10029.0
2021-04-05 10:45:00,125.35,125.35,125.1,125.21,8412.0,123.9456,123.9456,123.6984,123.8072,8412.0
2021-04-05 10:50:00,125.27,125.27,124.57,124.62,18775.0,123.8665,123.8665,123.1743,123.2238,18775.0
2021-04-05 10:55:00,124.62,124.99,124.62,124.86,9664.0,123.2238,123.5896,123.2238,123.4611,9664.0
2021-04-05 11:00:00,124.82,125.06,124.71,124.86,10765.0,123.4215,123.6588,123.3128,123.4611,10765.0
2021-04-05 11:05:00,124.93,125.2,124.91,124.99,17331.0,123.5303,123.7973,123.5105,123.5896,17331.0
2021-04-05 11:10:00,124.83,125.0,124.82,124.96,5824.0,123.4314,123.5995,123.4215,123.56,5824.0
2021-04-05 11:15:00,124.95,125.29,124.88,124.92,14703.0,123.5501,123.8863,123.4809,123.5204,14703.0
2021-04-05 11:20:00,124.98,125.09,124.88,125.05,6488.0,123.5797,123.6885,123.4809,123.649,6488.0
2021-04-05 11:25:00,125.03,125.17,124.93,125.14,8332.0,123.6292,123.7676,123.5303,123.7379,8332.0
2021-04-05 11:30:00,125.14,125.31,125.08,125.22,16128.0,123.7379,123.906,123.6786,123.817,16128.0
2021-04-05 11:35:00,125.11,125.45,125.08,125.11,8535.0,123.7083,124.0445,123.6786,123.7083,8535.0
2021-04-05 11:40:00,125.06,125.29,124.97,125.02,9546.0,123.6588,123.8863,123.5698,123.6193,9546.0
2021-04-05 11:45:00,125.07,125.07,124.8,124.99,8119.0,123.6687,123.6687,123.4018,123.5896,8119.0
2021-04-05 11:50:00,124.94,125.02,124.84,124.96,5614.0,123.5402,123.6193,123.4413,123.56,5614.0
2021-04-05 11:55:00,124.97,125.08,124.76,124.79,16486.0,123.5698,123.6786,123.3622,123.3919,16486.0
2021-04-05 12:00:00,124.76,124.85,124.63,124.82,8257.0,123.3622,123.4512,123.2337,123.4215,8257.0
2021-04-05 12:05:00,124.84,124.91,124.57,124.67,11693.0,123.4413,123.5105,123.1743,123.2732,11693.0
2021-04-05 12:10:00,124.55,124.76,124.47,124.73,6198.0,123.1546,123.3622,123.0754,123.3325,6198.0
2021-04-05 12:15:00,124.78,125.06,124.75,124.93,49973.0,123.382,123.6588,123.3523,123.5303,49973.0
2021-04-05 12:20:00,124.97,124.99,124.71,124.84,42433.0,123.5698,123.5896,123.3128,123.4413,42433.0
2021-04-05 12:25:00,124.88,125.1,124.88,125.03,4350.0,123.4809,123.6984,123.4809,123.6292,4350.0
2021-04-05 12:30:00,125.07,125.09,124.95,125.07,6809.0,123.6687,123.6885,123.5501,123.6687,6809.0
2021-04-05 12:35:00,125.07,125.1,125.01,125.09,6688.0,123.6687,123.6984,123.6094,123.6885,6688.0
2021-04-05 12:40:00,125.08,125.12,124.92,125.09,8848.0,123.6786,123.7182,123.5204,123.6885,8848.0
2021-04-05 12:45:00,125.09,125.22,125.03,125.03,11486.0,123.6885,123.817,123.6292,123.6292,11486.0
2021-04-05 12:50:00,125.02,125.09,124.97,125.05,2820.0,123.6193,123.6885,123.5698,123.649,2820.0
2021-04-05 12:55:00,125.05,125.05,124.91,124.94,3960.0,123.649,123.649,123.5105,123.5402,3960.0
2021-04-05 13:00:00,124.9,125.06,124.87,125.06,12633.0,123.5006,123.6588,123.471,123.6588,12633.0
2021-04-05 13:05:00,124.95,125.1,124.95,125.01,5075.0,123.5501,123.6984,123.5501,123.6094,5075.0
2021-04-05 13:10:00,124.96,124.98,124.82,124.82,6706.0,123.56,123.5797,123.4215,123.4215,6706.0
2021-04-05 13:15:00,124.78,124.8,124.68,124.73,3761.0,123.382,123.4018,123.2831,123.3325,3761.0
2021-04-05 13:20:00,124.76,124.95,124.75,124.91,8382.0,123.3622,123.5501,123.3523,123.5105,8382.0
2021-04-05 13:25:00,124.93,124.95,124.83,124.9,5413.0,123.5303,123.5501,123.4314,123.5006,5413.0
2021-04-05 13:30:00,124.89,125.14,124.86,125.09,5479.0,123.4907,123.7379,123.4611,123.6885,5479.0
2021-04-05 13:35:00,125.12,125.19,124.99,125.07,6827.0,123.7182,123.7874,123.5896,123.6687,6827.0
2021-04-05 13:40:00,125.08,125.16,125.01,125.02,8044.0,123.6786,123.7577,123.6094,123.6193,8044.0
2021-04-05 13:45:00,125.07,125.33,125.07,125.28,6649.0,123.6687,123.9258,123.6687,123.8764,6649.0
2021-04-05 13:50:00,125.3,125.35,125.25,125.27,8221.0,123.8962,123.9456,123.8467,123.8665,8221.0
2021-04-05 13:55:00,125.25,125.4,125.21,125.4,9718.0,123.8467,123.995,123.8072,123.995,9718.0
2021-04-05 14:00:00,125.37,125.49,125.32,125.33,10641.0,123.9654,124.084,123.9159,123.9258,10641.0
2021-04-05 14:05:00,125.33,125.35,125.2,125.31,10170.0,123.9258,123.9456,123.7973,123.906,10170.0
2021-04-05 14:10:00,125.33,125.56,125.25,125.56,18149.0,123.9258,124.1532,123.8467,124.1532,18149.0
2021-04-05 14:15:00,125.64,125.65,125.44,125.46,7317.0,124.2323,124.2422,124.0346,124.0544,7317.0
2021-04-05 14:20:00,125.5,125.59,125.43,125.59,8277.0,124.0939,124.1829,124.0247,124.1829,8277.0
2021-04-05 14:25:00,125.58,125.71,125.53,125.63,7962.0,124.173,124.3016,124.1236,124.2225,7962.0
2021-04-05 14:30:00,125.57,125.68,125.41,125.46,5570.0,124.1631,124.2719,124.0049,124.0544,5570.0
2021-04-05 14:35:00,125.52,125.6,125.41,125.44,6707.0,124.1137,124.1928,124.0049,124.0346,6707.0
2021-04-05 14:40:00,125.43,125.46,125.21,125.38,27475.0,124.0247,124.0544,123.8072,123.9753,27475.0
2021-04-05 14:45:00,125.35,125.52,125.34,125.48,16965.0,123.9456,124.1137,123.9357,124.0741,16965.0
2021-04-05 14:50:00,125.47,125.52,125.28,125.35,6205.0,124.0642,124.1137,123.8764,123.9456,6205.0
2021-04-05 14:55:00,125.42,125.59,125.4,125.45,10211.0,124.0148,124.1829,123.995,124.0445,10211.0
2021-04-05 15:00:00,125.43,125.43,125.2,125.23,13788.0,124.0247,124.0247,123.7973,123.8269,13788.0
2021-04-05 15:05:00,125.2,125.42,125.19,125.42,7431.0,123.7973,124.0148,123.7874,124.0148,7431.0
2021-04-05 15:10:00,125.55,125.79,125.52,125.73,38091.0,124.1433,124.3807,124.1137,124.3213,38091.0
2021-04-05 15:15:00,125.73,125.97,125.67,125.92,94930.0,124.3213,124.5586,124.262,124.5092,94930.0
2021-04-05 15:20:00,125.92,125.92,125.6,125.61,9977.0,124.5092,124.5092,124.1928,124.2027,9977.0
2021-04-05 15:25:00,125.59,125.6,125.37,125.59,14476.0,124.1829,124.1928,123.9654,124.1829,14476.0
2021-04-05 15:30:00,125.58,126.0,125.52,125.82,41943.0,124.173,124.5883,124.1137,124.4103,41943.0
2021-04-05 15:35:00,125.86,126.1,125.83,125.91,26734.0,124.4499,124.6872,124.4202,124.4993,26734.0
2021-04-05 15:40:00,125.88,125.88,125.57,125.8,37785.0,124.4697,124.4697,124.1631,124.3905,37785.0
2021-04-05 15:45:00,125.79,126.01,125.73,125.88,48606.0,124.3807,124.5982,124.3213,124.4697,48606.0
2021-04-05 15:50:00,125.94,126.04,125.77,125.91,86889.0,124.529,124.6279,124.3609,124.4993,86889.0
2021-04-05 15:55:00,125.9,125.9,125.39,125.4,117227.0,124.4894,124.4894,123.9851,123.995,117227.0
2021-04-06 09:30:00,125.55,127.12,125.5,127.07,42848.0,124.1433,125.6958,124.0939,125.6463,42848.0
2021-04-06 09:35:00,127.02,127.02,126.56,126.75,8613.0,125.5969,125.5969,125.142,125.3299,8613.0
2021-04-06 09:40:00,126.78,127.07,126.64,126.89,21308.0,125.3596,125.6463,125.2211,125.4683,21308.0
2021-04-06 09:45:00,126.82,127.06,126.63,126.63,21385.0,125.3991,125.6364,125.2112,125.2112,21385.0
2021-04-06 09:50:00,126.69,127.09,126.68,127.0,13446.0,125.2706,125.6661,125.2607,125.5771,13446.0
2021-04-06 09:55:00,127.06,127.2,126.88,127.02,60645.0,125.6364,125.7749,125.4584,125.5969,60645.0
2021-04-06 10:00:00,127.02,127.09,126.81,127.0,32057.0,125.5969,125.6661,125.3892,125.5771,32057.0
2021-04-06 10:05:00,126.96,127.0,126.42,126.68,13906.0,125.5376,125.5771,125.0036,125.2607,13906.0
2021-04-06 10:10:00,126.7,126.99,126.68,126.82,11510.0,125.2805,125.5672,125.2607,125.3991,11510.0
2021-04-06 10:15:00,126.82,127.11,126.78,126.88,14717.0,125.3991,125.6859,125.3596,125.4584,14717.0
2021-04-06 10:20:00,126.88,127.04,126.82,126.88,26642.0,125.4584,125.6167,125.3991,125.4584,26642.0
2021-04-06 10:25:00,126.91,127.1,126.89,126.96,47066.0,125.4881,125.676,125.4683,125.5376,47066.0
2021-04-06 10:30:00,126.96,127.06,126.86,126.98,21751.0,125.5376,125.6364,125.4387,125.5573,21751.0
2021-04-06 10:35:00,126.98,127.2,126.91,127.12,24490.0,125.5573,125.7749,125.4881,125.6958,24490.0
2021-04-06 10:40:00,127.17,127.21,127.0,127.03,7355.0,125.7452,125.7848,125.5771,125.6068,7355.0
2021-04-06 10:45:00,127.06,127.08,126.82,126.94,18888.0,125.6364,125.6562,125.3991,125.5178,18888.0
2021-04-06 10:50:00,126.97,127.02,126.86,126.94,6867.0,125.5474,125.5969,125.4387,125.5178,6867.0
2021-04-06 10:55:00,126.96,127.29,126.95,127.29,7219.0,125.5376,125.8639,125.5277,125.8639,7219.0
2021-04-06 11:00:00,127.28,127.28,127.0,127.0,7637.0,125.854,125.854,125.5771,125.5771,7637.0
2021-04-06 11:05:00,126.94,127.04,126.88,126.99,11167.0,125.5178,125.6167,125.4584,125.5672,11167.0
2021-04-06 11:10:00,126.98,127.01,126.83,126.93,13445.0,125.5573,125.587,125.409,125.5079,13445.0
2021-04-06 11:15:00,126.97,127.2,126.89,127.15,15657.0,125.5474,125.7749,125.4683,125.7254,15657.0
2021-04-06 11:20:00,127.13,127.23,126.97,127.06,21718.0,125.7056,125.8045,125.5474,125.6364,21718.0
2021-04-06 11:25:00,127.06,127.17,127.01,127.12,7983.0,125.6364,125.7452,125.587,125.6958,7983.0
2021-04-06 11:30:00,127.14,127.18,126.97,127.13,6683.0,125.7155,125.7551,125.5474,125.7056,6683.0
2021-04-06 11:35:00,127.21,127.38,127.19,127.38,6805.0,125.7848,125.9528,125.765,125.9528,6805.0
2021-04-06 11:40:00,127.42,127.55,127.37,127.42,7524.0,125.9924,126.1209,125.943,125.9924,7524.0
2021-04-06 11:45:00,127.39,127.4,127.27,127.38,6606.0,125.9627,125.9726,125.8441,125.9528,6606.0
2021-04-06 11:50:00,127.35,127.35,127.14,127.23,7102.0,125.9232,125.9232,125.7155,125.8045,7102.0
2021-04-06 11:55:00,127.25,127.25,126.96,126.96,5809.0,125.8243,125.8243,125.5376,125.5376,5809.0
2021-04-06 12:00:00,126.98,127.17,126.97,127.04,8320.0,125.5573,125.7452,125.5474,125.6167,8320.0
2021-04-06 12:05:00,127.05,127.1,126.86,126.87,6280.0,125.6265,125.676,125.4387,125.4486,6280.0
2021-04-06 12:10:00,126.81,127.0,126.8,127.0,9588.0,125.3892,125.5771,125.3793,125.5771,9588.0
2021-04-06 12:15:00,126.98,127.06,126.95,127.06,3062.0,125.5573,125.6364,125.5277,125.6364,3062.0
2021-04-06 12:20:00,126.99,127.1,126.94,127.02,16283.0,125.5672,125.676,125.5178,125.5969,16283.0
2021-04-06 12:25:00,127.14,127.24,127.11,127.12,4255.0,125.7155,125.8144,125.6859,125.6958,4255.0
2021-04-06 12:30:00,127.12,127.12,126.86,126.94,10634.0,125.6958,125.6958,125.4387,125.5178,10634.0
2021-04-06 12:35:00,126.92,126.98,126.72,126.72,13307.0,125.498,125.5573,125.3002,125.3002,13307.0
2021-04-06 12:40:00,126.74,126.98,126.62,126.97,29054.0,125.32,125.5573,125.2014,125.5474,29054.0
2021-04-06 12:45:00,126.97,127.07,126.95,127.07,10895.0,125.5474,125.6463,125.5277,125.6463,10895.0
2021-04-06 12:50:00,127.11,127.23,127.08,127.23,7134.0,125.6859,125.8045,125.6562,125.8045,7134.0
2021-04-06 12:55:00,127.19,127.23,127.16,127.21,7549.0,125.765,125.8045,125.7353,125.7848,7549.0
2021-04-06 13:00:00,127.21,127.29,127.19,127.26,4714.0,125.7848,125.8639,125.765,125.8342,4714.0
2021-04-06 13:05:00,127.26,127.28,127.08,127.11,7780.0,125.8342,125.854,125.6562,125.6859,7780.0
2021-04-06 13:10:00,127.08,127.19,127.04,127.07,6676.0,125.6562,125.765,125.6167,125.6463,6676.0
2021-04-06 13:15:00,127.08,127.17,127.03,127.1,10665.0,125.6562,125.7452,125.6068,125.676,10665.0
2021-04-06 13:20:00,127.08,127.12,126.98,127.02,10750.0,125.6562,125.6958,125.5573,125.5969,10750.0
2021-04-06 13:25:00,127.0,127.05,126.86,127.02,12066.0,125.5771,125.6265,125.4387,125.5969,12066.0
2021-04-06 13:30:00,127.01,127.29,126.99,127.27,5098.0,125.587,125.8639,125.5672,125.8441,5098.0
2021-04-06 13:35:00,127.3,127.42,127.25,127.25,6144.0,125.8737,125.9924,125.8243,125.8243,6144.0
2021-04-06 13:40:00,127.28,127.44,127.2,127.33,11242.0,125.854,126.0122,125.7749,125.9034,11242.0
2021-04-06 13:45:00,127.39,127.44,127.28,127.44,6074.0,125.9627,126.0122,125.854,126.0122,6074.0
2021-04-06 13:50:00,127.39,127.54,127.33,127.51,11107.0,125.9627,126.1111,125.9034,126.0814,11107.0
2021-04-06 13:55:00,127.46,127.46,127.34,127.34,3568.0,126.032,126.032,125.9133,125.9133,3568.0
2021-04-06 14:00:00,127.37,127.54,127.35,127.46,9036.0,125.943,126.1111,125.9232,126.032,9036.0
2021-04-06 14:05:00,127.48,127.48,127.25,127.33,4182.0,126.0517,126.0517,125.8243,125.9034,4182.0
2021-04-06 14:10:00,127.27,127.43,127.26,127.33,6780.0,125.8441,126.0023,125.8342,125.9034,6780.0
2021-04-06 14:15:00,127.32,127.43,127.28,127.36,4669.0,125.8935,126.0023,125.854,125.9331,4669.0
2021-04-06 14:20:00,127.38,127.45,127.29,127.33,6824.0,125.9528,126.0221,125.8639,125.9034,6824.0
2021-04-06 14:25:00,127.31,127.31,127.05,127.1,9629.0,125.8836,125.8836,125.6265,125.676,9629.0
2021-04-06 14:30:00,127.06,127.16,126.98,127.0,8490.0,125.6364,125.7353,125.5573,125.5771,8490.0
2021-04-06 14:35:00,126.99,126.99,126.72,126.8,15052.0,125.5672,125.5672,125.3002,125.3793,15052.0
2021-04-06 14:40:00,126.71,126.77,126.64,126.69,26266.0,125.2904,125.3497,125.2211,125.2706,26266.0
2021-04-06 14:45:00,126.73,126.91,126.64,126.91,25713.0,125.3101,125.4881,125.2211,125.4881,25713.0
2021-04-06 14:50:00,126.88,126.88,126.73,126.78,12151.0,125.4584,125.4584,125.3101,125.3596,12151.0
2021-04-06 14:55:00,126.75,126.78,126.66,126.73,9588.0,125.3299,125.3596,125.2409,125.3101,9588.0
2021-04-06 15:00:00,126.7,126.74,126.43,126.48,8460.0,125.2805,125.32,125.0135,125.0629,8460.0
2021-04-06 15:05:00,126.48,126.54,126.34,126.37,8706.0,125.0629,125.1223,124.9245,124.9542,8706.0
2021-04-06 15:10:00,126.33,126.41,126.19,126.34,9822.0,124.9146,124.9937,124.7762,124.9245,9822.0
2021-04-06 15:15:00,126.32,126.42,126.24,126.38,7987.0,124.9047,125.0036,124.8256,124.9641,7987.0
2021-04-06 15:20:00,126.37,126.37,126.08,126.13,8803.0,124.9542,124.9542,124.6674,124.7169,8803.0
2021-04-06 15:25:00,126.1,126.24,126.03,126.23,10530.0,124.6872,124.8256,124.618,124.8157,10530.0
2021-04-06 15:30:00,126.18,126.42,126.14,126.35,11960.0,124.7663,125.0036,124.7267,124.9344,11960.0
2021-04-06 15:35:00,126.36,126.4,126.21,126.34,19517.0,124.9443,124.9838,124.796,124.9245,19517.0
2021-04-06 15:40:00,126.32,126.52,126.27,126.39,15460.0,124.9047,125.1025,124.8553,124.9739,15460.0
2021-04-06 15:45:00,126.41,126.45,126.31,126.35,22076.0,124.9937,125.0333,124.8948,124.9344,22076.0
2021-04-06 15:50:00,126.32,126.34,126.05,126.2,36947.0,124.9047,124.9245,124.6377,124.7861,36947.0
2021-04-06 15:55:00,126.21,126.69,126.2,126.61,62806.0,124.796,125.2706,124.7861,125.1915,62806.0
2021-04-07 09:30:00,126.97,127.32,126.79,126.93,19794.0,125.5474,125.8935,125.3695,125.5079,19794.0
2021-04-07 09:35:00,126.95,126.95,126.27,126.61,6200.0,125.5277,125.5277,124.8553,125.1915,6200.0
2021-04-07 09:40:00,126.5,126.74,126.23,126.53,9905.0,125.0827,125.32,124.8157,125.1124,9905.0
2021-04-07 09:45:00,126.43,126.55,126.11,126.53,3458.0,125.0135,125.1321,124.6971,125.1124,3458.0
2021-04-07 09:50:00,126.63,126.7,126.4,126.49,5888.0,125.2112,125.2805,124.9838,125.0728,5888.0
2021-04-07 09:55:00,126.49,126.87,126.44,126.86,6952.0,125.0728,125.4486,125.0234,125.4387,6952.0
2021-04-07 10:00:00,126.87,127.01,126.5,126.5,4102.0,125.4486,125.587,125.0827,125.0827,4102.0
2021-04-07 10:05:00,126.54,126.54,126.15,126.15,7986.0,125.1223,125.1223,124.7366,124.7366,7986.0
2021-04-07 10:10:00,126.27,126.35,126.1,126.23,10415.0,124.8553,124.9344,124.6872,124.8157,10415.0
2021-04-07 10:15:00,126.29,126.59,126.29,126.34,8182.0,124.8751,125.1717,124.8751,124.9245,8182.0
2021-04-07 10:20:00,126.34,126.49,126.26,126.41,3421.0,124.9245,125.0728,124.8454,124.9937,3421.0
2021-04-07 10:25:00,126.41,126.48,126.2,126.2,4556.0,124.9937,125.0629,124.7861,124.7861,4556.0
2021-04-07 10:30:00,126.28,126.3,126.11,126.22,6909.0,124.8652,124.8849,124.6971,124.8058,6909.0
2021-04-07 10:35:00,126.19,126.26,126.12,126.26,8182.0,124.7762,124.8454,124.707,124.8454,8182.0
2021-04-07 10:40:00,126.28,126.49,126.17,126.42,11201.0,124.8652,125.0728,124.7564,125.0036,11201.0
2021-04-07 10:45:00,126.42,126.49,126.25,126.27,6228.0,125.0036,125.0728,124.8355,124.8553,6228.0
2021-04-07 10:50:00,126.28,126.37,126.19,126.19,5734.0,124.8652,124.9542,124.7762,124.7762,5734.0
2021-04-07 10:55:00,126.19,126.26,126.0,126.22,19405.0,124.7762,124.8454,124.5883,124.8058,19405.0
2021-04-07 11:00:00,126.16,126.16,125.76,125.89,11280.0,124.7465,124.7465,124.351,124.4795,11280.0
2021-04-07 11:05:00,125.9,125.93,125.45,125.5,20924.0,124.4894,124.5191,124.0445,124.0939,20924.0
2021-04-07 11:10:00,125.52,125.55,125.33,125.43,47473.0,124.1137,124.1433,123.9258,124.0247,47473.0
2021-04-07 11:15:00,125.5,125.61,125.0,125.01,90511.0,124.0939,124.2027,123.5995,123.6094,90511.0
2021-04-07 11:20:00,125.04,125.11,124.63,124.73,28596.0,123.6391,123.7083,123.2337,123.3325,28596.0
2021-04-07 11:25:00,124.82,125.06,124.26,125.03,26862.0,123.4215,123.6588,122.8678,123.6292,26862.0
2021-04-07 11:30:00,125.02,125.05,124.71,124.92,12584.0,123.6193,123.649,123.3128,123.5204,12584.0
2021-04-07 11:35:00,124.87,124.95,124.61,124.62,19758.0,123.471,123.5501,123.2139,123.2238,19758.0
2021-04-07 11:40:00,124.57,124.84,124.57,124.83,23269.0,123.1743,123.4413,123.1743,123.4314,23269.0
2021-04-07 11:45:00,124.82,124.93,124.48,124.64,21795.0,123.4215,123.5303,123.0853,123.2435,21795.0
2021-04-07 11:50:00,124.69,125.07,124.69,125.07,11065.0,123.293,123.6687,123.293,123.6687,11065.0
2021-04-07 11:55:00,124.98,125.02,124.93,125.01,17800.0,123.5797,123.6193,123.5303,123.6094,17800.0
2021-04-07 12:00:00,125.0,125.05,124.8,124.8,5795.0,123.5995,123.649,123.4018,123.4018,5795.0
2021-04-07 12:05:00,124.92,124.94,124.81,124.92,8512.0,123.5204,123.5402,123.4116,123.5204,8512.0
2021-04-07 12:10:00,124.81,124.87,124.64,124.74,4706.0,123.4116,123.471,123.2435,123.3424,4706.0
2021-04-07 12:15:00,124.77,124.8,124.4,124.45,15252.0,123.3721,123.4018,123.0062,123.0557,15252.0
2021-04-07 12:20:00,124.45,124.57,124.33,124.52,11584.0,123.0557,123.1743,122.937,123.1249,11584.0
2021-04-07 12:25:00,124.54,124.56,124.41,124.56,33519.0,123.1447,123.1644,123.0161,123.1644,33519.0
2021-04-07 12:30:00,124.54,124.93,124.5,124.9,7160.0,123.1447,123.5303,123.1051,123.5006,7160.0
2021-04-07 12:35:00,124.91,124.91,124.66,124.8,7126.0,123.5105,123.5105,123.2633,123.4018,7126.0
2021-04-07 12:40:00,124.77,124.89,124.76,124.89,4038.0,123.3721,123.4907,123.3622,123.4907,4038.0
2021-04-07 12:45:00,124.84,124.96,124.8,124.91,6411.0,123.4413,123.56,123.4018,123.5105,6411.0
2021-04-07 12:50:00,124.91,124.94,124.84,124.88,7070.0,123.5105,123.5402,123.4413,123.4809,7070.0
2021-04-07 12:55:00,124.9,125.04,124.89,124.89,8902.0,123.5006,123.6391,123.4907,123.4907,8902.0
2021-04-07 13:00:00,124.92,125.07,124.89,124.89,7046.0,123.5204,123.6687,123.4907,123.4907,7046.0
2021-04-07 13:05:00,124.94,124.98,124.85,124.85,7150.0,123.5402,123.5797,123.4512,123.4512,7150.0
2021-04-07 13:10:00,124.88,124.91,124.83,124.89,58473.0,123.4809,123.5105,123.4314,123.4907,58473.0
2021-04-07 13:15:00,124.88,124.88,124.63,124.64,5042.0,123.4809,123.4809,123.2337,123.2435,5042.0
2021-04-07 13:20:00,124.68,124.75,124.49,124.49,3778.0,123.2831,123.3523,123.0952,123.0952,3778.0
2021-04-07 13:25:00,124.51,124.61,124.4,124.41,8400.0,123.115,123.2139,123.0062,123.0161,8400.0
2021-04-07 13:30:00,124.45,124.63,124.38,124.58,3750.0,123.0557,123.2337,122.9865,123.1842,3750.0
2021-04-07 13:35:00,124.58,124.63,124.49,124.58,8661.0,123.1842,123.2337,123.0952,123.1842,8661.0
2021-04-07 13:40:00,124.63,124.79,124.58,124.79,13311.0,123.2337,123.3919,123.1842,123.3919,13311.0
2021-04-07 13:45:00,124.82,125.14,124.82,125.03,20716.0,123.4215,123.7379,123.4215,123.6292,20716.0
2021-04-07 13:50:00,125.07,125.08,124.9,125.05,11270.0,123.6687,123.6786,123.5006,123.649,11270.0
2021-04-07 13:55:00,124.99,125.15,124.97,125.11,6617.0,123.5896,123.7478,123.5698,123.7083,6617.0
2021-04-07 14:00:00,125.14,125.3,125.07,125.21,4995.0,123.7379,123.8962,123.6687,123.8072,4995.0
2021-04-07 14:05:00,125.2,125.31,125.15,125.16,6483.0,123.7973,123.906,123.7478,123.7577,6483.0
2021-04-07 14:10:00,125.2,125.33,125.19,125.3,3714.0,123.7973,123.9258,123.7874,123.8962,3714.0
2021-04-07 14:15:00,125.3,125.3,125.05,125.06,5524.0,123.8962,123.8962,123.649,123.6588,5524.0
2021-04-07 14:20:00,125.05,125.06,124.95,125.0,6081.0,123.649,123.6588,123.5501,123.5995,6081.0
2021-04-07 14:25:00,124.95,125.0,124.84,124.85,6125.0,123.5501,123.5995,123.4413,123.4512,6125.0
2021-04-07 14:30:00,124.83,124.9,124.76,124.84,9185.0,123.4314,123.5006,123.3622,123.4413,9185.0
2021-04-07 14:35:00,124.84,124.84,124.68,124.68,7775.0,123.4413,123.4413,123.2831,123.2831,7775.0
2021-04-07 14:40:00,124.68,124.72,124.61,124.64,5621.0,123.2831,123.3226,123.2139,123.2435,5621.0
2021-04-07 14:45:00,124.64,124.79,124.62,124.73,11904.0,123.2435,123.3919,123.2238,123.3325,11904.0
2021-04-07 14:50:00,124.77,124.96,124.76,124.82,11637.0,123.3721,123.56,123.3622,123.4215,11637.0
2021-04-07 14:55:00,124.8,124.82,124.62,124.68,81447.0,123.4018,123.4215,123.2238,123.2831,81447.0
2021-04-07 15:00:00,124.7,124.83,124.7,124.76,9944.0,123.3029,123.4314,123.3029,123.3622,9944.0
2021-04-07 15:05:00,124.75,124.92,124.64,124.89,10902.0,123.3523,123.5204,123.2435,123.4907,10902.0
2021-04-07 15:10:00,124.86,124.92,124.81,124.87,7738.0,123.4611,123.5204,123.4116,123.471,7738.0
2021-04-07 15:15:00,124.87,124.95,124.87,124.95,37993.0,123.471,123.5501,123.471,123.5501,37993.0
2021-04-07 15:20:00,124.92,124.92,124.74,124.75,5320.0,123.5204,123.5204,123.3424,123.3523,5320.0
2021-04-07 15:25:00,124.76,124.76,124.4,124.55,16286.0,123.3622,123.3622,123.0062,123.1546,16286.0
2021-04-07 15:30:00,124.55,124.58,124.4,124.44,10128.0,123.1546,123.1842,123.0062,123.0458,10128.0
2021-04-07 15:35:00,124.41,124.64,124.28,124.64,11705.0,123.0161,123.2435,122.8876,123.2435,11705.0
2021-04-07 15:40:00,124.64,124.64,124.51,124.54,25361.0,123.2435,123.2435,123.115,123.1447,25361.0
2021-04-07 15:45:00,124.55,124.81,124.47,124.81,16871.0,123.1546,123.4116,123.0754,123.4116,16871.0
2021-04-07 15:50:00,124.87,124.87,124.7,124.85,56241.0,123.471,123.471,123.3029,123.4512,56241.0
2021-04-07 15:55:00,124.84,124.96,124.52,124.58,81446.0,123.4413,123.56,123.1249,123.1842,81446.0
2021-04-08 09:30:00,124.37,124.53,123.63,123.63,29312.0,122.9766,123.1348,122.2449,122.2449,29312.0
2021-04-08 09:35:00,123.65,124.06,123.58,123.89,10284.0,122.2646,122.67,122.1954,122.5019,10284.0
2021-04-08 09:40:00,123.75,123.93,123.5,123.78,17846.0,122.3635,122.5415,122.1163,122.3932,17846.0
2021-04-08 09:45:00,123.78,123.88,123.34,123.49,4276.0,122.3932,122.4921,121.9581,122.1064,4276.0
2021-04-08 09:50:00,123.52,124.02,123.49,123.58,147104.0,122.1361,122.6305,122.1064,122.1954,147104.0
2021-04-08 09:55:00,123.62,123.82,123.62,123.81,9494.0,122.235,122.4327,122.235,122.4228,9494.0
2021-04-08 10:00:00,123.92,124.01,123.43,123.43,17868.0,122.5316,122.6206,122.0471,122.0471,17868.0
2021-04-08 10:05:00,123.4,123.4,122.81,123.2,23262.0,122.0174,122.0174,121.434,121.8197,23262.0
2021-04-08 10:10:00,123.2,123.69,123.03,123.64,9517.0,121.8197,122.3042,121.6516,122.2547,9517.0
2021-04-08 10:15:00,123.69,123.8,123.63,123.79,12832.0,122.3042,122.413,122.2449,122.4031,12832.0
2021-04-08 10:20:00,123.81,124.1,123.81,124.0,9818.0,122.4228,122.7096,122.4228,122.6107,9818.0
2021-04-08 10:25:00,123.95,124.3,123.88,124.3,27253.0,122.5613,122.9074,122.4921,122.9074,27253.0
2021-04-08 10:30:00,124.34,124.43,124.13,124.25,12748.0,122.9469,123.0359,122.7393,122.8579,12748.0
2021-04-08 10:35:00,124.28,124.78,124.23,124.7,16171.0,122.8876,123.382,122.8381,123.3029,16171.0
2021-04-08 10:40:00,124.73,124.92,124.72,124.88,6308.0,123.3325,123.5204,123.3226,123.4809,6308.0
2021-04-08 10:45:00,124.94,124.94,124.61,124.61,9237.0,123.5402,123.5402,123.2139,123.2139,9237.0
2021-04-08 10:50:00,124.59,124.68,124.53,124.53,8266.0,123.1941,123.2831,123.1348,123.1348,8266.0
2021-04-08 10:55:00,124.59,124.76,124.57,124.66,6620.0,123.1941,123.3622,123.1743,123.2633,6620.0
2021-04-08 11:00:00,124.71,124.88,124.64,124.87,10589.0,123.3128,123.4809,123.2435,123.471,10589.0
2021-04-08 11:05:00,124.91,124.92,124.39,124.77,53833.0,123.5105,123.5204,122.9963,123.3721,53833.0
2021-04-08 11:10:00,124.79,124.85,124.67,124.81,23024.0,123.3919,123.4512,123.2732,123.4116,23024.0
2021-04-08 11:15:00,124.89,124.89,124.64,124.81,12527.0,123.4907,123.4907,123.2435,123.4116,12527.0
2021-04-08 11:20:00,124.85,124.85,124.59,124.83,28977.0,123.4512,123.4512,123.1941,123.4314,28977.0
2021-04-08 11:25:00,124.82,124.95,124.7,124.94,13983.0,123.4215,123.5501,123.3029,123.5402,13983.0
2021-04-08 11:30:00,124.96,125.07,124.84,124.88,5082.0,123.56,123.6687,123.4413,123.4809,5082.0
2021-04-08 11:35:00,124.91,125.01,124.89,124.98,3766.0,123.5105,123.6094,123.4907,123.5797,3766.0
2021-04-08 11:40:00,125.0,125.18,124.96,125.17,4767.0,123.5995,123.7775,123.56,123.7676,4767.0
2021-04-08 11:45:00,125.14,125.18,125.03,125.12,6392.0,123.7379,123.7775,123.6292,123.7182,6392.0
2021-04-08 11:50:00,125.14,125.41,125.09,125.41,6452.0,123.7379,124.0049,123.6885,124.0049,6452.0
2021-04-08 11:55:00,125.48,125.56,125.23,125.47,27491.0,124.0741,124.1532,123.8269,124.0642,27491.0
2021-04-08 12:00:00,125.53,125.53,125.24,125.38,9670.0,124.1236,124.1236,123.8368,123.9753,9670.0
2021-04-08 12:05:00,125.41,125.44,125.33,125.43,8567.0,124.0049,124.0346,123.9258,124.0247,8567.0
2021-04-08 12:10:00,125.44,125.56,125.41,125.56,15066.0,124.0346,124.1532,124.0049,124.1532,15066.0
2021-04-08 12:15:00,125.53,125.6,125.34,125.34,13846.0,124.1236,124.1928,123.9357,123.9357,13846.0
2021-04-08 12:20:00,125.36,125.43,125.33,125.42,9593.0,123.9555,124.0247,123.9258,124.0148,9593.0
2021-04-08 12:25:00,125.44,125.46,125.38,125.45,4535.0,124.0346,124.0544,123.9753,124.0445,4535.0
2021-04-08 12:30:00,125.44,125.52,125.39,125.47,7337.0,124.0346,124.1137,123.9851,124.0642,7337.0
2021-04-08 12:35:00,125.49,125.85,125.49,125.82,14216.0,124.084,124.44,124.084,124.4103,14216.0
2021-04-08 12:40:00,125.84,125.93,125.71,125.89,38299.0,124.4301,124.5191,124.3016,124.4795,38299.0
2021-04-08 12:45:00,125.91,126.07,125.86,126.05,12656.0,124.4993,124.6575,124.4499,124.6377,12656.0
2021-04-08 12:50:00,126.06,126.13,125.93,125.98,19126.0,124.6476,124.7169,124.5191,124.5685,19126.0
2021-04-08 12:55:00,125.97,126.01,125.84,125.91,7272.0,124.5586,124.5982,124.4301,124.4993,7272.0
2021-04-08 13:00:00,125.95,126.02,125.68,125.69,5706.0,124.5389,124.6081,124.2719,124.2818,5706.0
2021-04-08 13:05:00,125.65,125.73,125.35,125.65,34748.0,124.2422,124.3213,123.9456,124.2422,34748.0
2021-04-08 13:10:00,125.66,125.69,125.43,125.47,9892.0,124.2521,124.2818,124.0247,124.0642,9892.0
2021-04-08 13:15:00,125.49,125.52,125.43,125.52,5614.0,124.084,124.1137,124.0247,124.1137,5614.0
2021-04-08 13:20:00,125.55,125.63,125.43,125.45,5987.0,124.1433,124.2225,124.0247,124.0445,5987.0
2021-04-08 13:25:00,125.47,125.47,125.25,125.31,5648.0,124.0642,124.0642,123.8467,123.906,5648.0
2021-04-08 13:30:00,125.3,125.32,125.14,125.15,6994.0,123.8962,123.9159,123.7379,123.7478,6994.0
2021-04-08 13:35:00,125.1,125.14,125.05,125.1,8625.0,123.6984,123.7379,123.649,123.6984,8625.0
2021-04-08 13:40:00,125.1,125.32,125.04,125.27,11374.0,123.6984,123.9159,123.6391,123.8665,11374.0
2021-04-08 13:45:00,125.28,125.32,125.15,125.19,10852.0,123.8764,123.9159,123.7478,123.7874,10852.0
2021-04-08 13:50:00,125.22,125.25,125.05,125.08,8989.0,123.817,123.8467,123.649,123.6786,8989.0
2021-04-08 13:55:00,125.09,125.35,125.08,125.35,112668.0,123.6885,123.9456,123.6786,123.9456,112668.0
2021-04-08 14:00:00,125.32,125.32,125.21,125.27,7789.0,123.9159,123.9159,123.8072,123.8665,7789.0
2021-04-08 14:05:00,125.29,125.45,125.27,125.42,3060.0,123.8863,124.0445,123.8665,124.0148,3060.0
2021-04-08 14:10:00,125.39,125.39,125.24,125.29,4240.0,123.9851,123.9851,123.8368,123.8863,4240.0
2021-04-08 14:15:00,125.31,125.31,125.11,125.13,13034.0,123.906,123.906,123.7083,123.7281,13034.0
2021-04-08 14:20:00,125.16,125.23,125.07,125.23,4031.0,123.7577,123.8269,123.6687,123.8269,4031.0
2021-04-08 14:25:00,125.16,125.18,125.06,125.08,5739.0,123.7577,123.7775,123.6588,123.6786,5739.0
2021-04-08 14:30:00,125.04,125.06,124.85,124.92,16374.0,123.6391,123.6588,123.4512,123.5204,16374.0
2021-04-08 14:35:00,124.92,125.11,124.92,125.01,5086.0,123.5204,123.7083,123.5204,123.6094,5086.0
2021-04-08 14:40:00,125.03,125.07,124.95,124.95,7900.0,123.6292,123.6687,123.5501,123.5501,7900.0
2021-04-08 14:45:00,124.96,124.96,124.85,124.91,13431.0,123.56,123.56,123.4512,123.5105,13431.0
2021-04-08 14:50:00,124.92,124.94,124.89,124.91,9146.0,123.5204,123.5402,123.4907,123.5105,9146.0
2021-04-08 14:55:00,124.96,125.03,124.93,124.99,7798.0,123.56,123.6292,123.5303,123.5896,7798.0
2021-04-08 15:00:00,124.96,125.05,124.88,124.9,12522.0,123.56,123.649,123.4809,123.5006,12522.0
2021-04-08 15:05:00,124.94,124.96,124.82,124.82,12782.0,123.5402,123.56,123.4215,123.4215,12782.0
2021-04-08 15:10:00,124.84,124.84,124.54,124.63,12984.0,123.4413,123.4413,123.1447,123.2337,12984.0
2021-04-08 15:15:00,124.6,124.79,124.54,124.63,16431.0,123.204,123.3919,123.1447,123.2337,16431.0
2021-04-08 15:20:00,124.65,124.78,124.63,124.7,11638.0,123.2534,123.382,123.2337,123.3029,11638.0
2021-04-08 15:25:00,124.71,124.76,124.65,124.67,10166.0,123.3128,123.3622,123.2534,123.2732,10166.0
2021-04-08 15:30:00,124.66,124.83,124.58,124.59,18581.0,123.2633,123.4314,123.1842,123.1941,18581.0
2021-04-08 15:35:00,124.61,124.81,124.58,124.72,14091.0,123.2139,123.4116,123.1842,123.3226,14091.0
2021-04-08 15:40:00,124.7,124.72,124.57,124.61,18844.0,123.3029,123.3226,123.1743,123.2139,18844.0
2021-04-08 15:45:00,124.64,124.72,124.51,124.69,20890.0,123.2435,123.3226,123.115,123.293,20890.0
2021-04-08 15:50:00,124.61,124.85,124.61,124.8,47378.0,123.2139,123.4512,123.2139,123.4018,47378.0
2021-04-08 15:55:00,124.79,124.82,124.6,124.68,76345.0,123.3919,123.4215,123.204,123.2831,76345.0
2021-04-09 09:30:00,124.4,124.46,123.44,123.53,31174.0,123.0062,123.0656,122.057,122.146,31174.0
2021-04-09 09:35:00,123.69,123.96,123.53,123.76,9086.0,122.3042,122.5712,122.146,122.3734,9086.0
2021-04-09 09:40:00,123.65,123.86,123.42,123.49,7251.0,122.2646,122.4723,122.0372,122.1064,7251.0
2021-04-09 09:45:00,123.48,123.54,123.24,123.24,3911.0,122.0965,122.1559,121.8592,121.8592,3911.0
2021-04-09 09:50:00,123.23,123.41,123.19,123.31,4759.0,121.8493,122.0273,121.8098,121.9284,4759.0
2021-04-09 09:55:00,123.22,123.4,123.1,123.33,5635.0,121.8395,122.0174,121.7208,121.9482,5635.0
2021-04-09 10:00:00,123.27,123.54,123.22,123.22,4252.0,121.8889,122.1559,121.8395,121.8395,4252.0
2021-04-09 10:05:00,123.11,123.13,122.91,123.08,7235.0,121.7307,121.7505,121.5329,121.701,7235.0
2021-04-09 10:10:00,123.07,123.21,123.02,123.18,3339.0,121.6911,121.8296,121.6417,121.7999,3339.0
2021-04-09 10:15:00,123.19,123.33,123.15,123.15,4422.0,121.8098,121.9482,121.7702,121.7702,4422.0
2021-04-09 10:20:00,123.16,123.16,122.68,122.71,8944.0,121.7801,121.7801,121.3055,121.3352,8944.0
2021-04-09 10:25:00,122.71,122.85,122.62,122.63,8157.0,121.3352,121.4736,121.2462,121.2561,8157.0
2021-04-09 10:30:00,122.54,122.6,122.37,122.59,6887.0,121.1671,121.2264,120.999,121.2165,6887.0
2021-04-09 10:35:00,122.6,123.06,122.58,122.89,6124.0,121.2264,121.6812,121.2066,121.5132,6124.0
2021-04-09 10:40:00,122.85,122.98,122.85,122.98,3619.0,121.4736,121.6021,121.4736,121.6021,3619.0
2021-04-09 10:45:00,123.03,123.47,123.03,123.29,8936.0,121.6516,122.0867,121.6516,121.9087,8936.0
2021-04-09 10:50:00,123.37,123.55,123.3,123.53,3709.0,121.9878,122.1658,121.9186,122.146,3709.0
2021-04-09 10:55:00,123.48,123.67,123.42,123.61,16053.0,122.0965,122.2844,122.0372,122.2251,16053.0
2021-04-09 11:00:00,123.86,123.86,123.54,123.65,8541.0,122.4723,122.4723,122.1559,122.2646,8541.0
2021-04-09 11:05:00,123.71,123.77,123.62,123.62,2087.0,122.324,122.3833,122.235,122.235,2087.0
2021-04-09 11:10:00,123.43,123.46,123.38,123.38,2851.0,122.0471,122.0768,121.9977,121.9977,2851.0
2021-04-09 11:15:00,123.45,123.46,123.11,123.11,3498.0,122.0669,122.0768,121.7307,121.7307,3498.0
2021-04-09 11:20:00,123.11,123.21,123.0,123.12,7581.0,121.7307,121.8296,121.6219,121.7406,7581.0
2021-04-09 11:25:00,123.15,123.3,123.06,123.13,6292.0,121.7702,121.9186,121.6812,121.7505,6292.0
2021-04-09 11:30:00,123.09,123.19,123.0,123.06,2650.0,121.7109,121.8098,121.6219,121.6812,2650.0
2021-04-09 11:35:00,122.97,123.26,122.95,123.15,2643.0,121.5923,121.879,121.5725,121.7702,2643.0
2021-04-09 11:40:00,123.13,123.23,123.05,123.13,4170.0,121.7505,121.8493,121.6714,121.7505,4170.0
2021-04-09 11:45:00,123.23,123.23,123.18,123.23,1000.0,121.8493,121.8493,121.7999,121.8493,1000.0
2021-04-09 11:50:00,123.27,123.45,123.27,123.45,1900.0,121.8889,122.0669,121.8889,122.0669,1900.0
2021-04-09 11:55:00,123.41,123.44,123.37,123.44,2014.0,122.0273,122.057,121.9878,122.057,2014.0
2021-04-09 12:00:00,123.37,123.49,123.37,123.42,1410.0,121.9878,122.1064,121.9878,122.0372,1410.0
2021-04-09 12:05:00,123.42,123.53,123.33,123.33,2111.0,122.0372,122.146,121.9482,121.9482,2111.0
2021-04-09 12:10:00,123.38,123.53,123.37,123.45,2775.0,121.9977,122.146,121.9878,122.0669,2775.0
2021-04-09 12:15:00,123.6,123.6,123.49,123.49,1399.0,122.2152,122.2152,122.1064,122.1064,1399.0
2021-04-09 12:20:00,123.46,123.56,123.45,123.55,1402.0,122.0768,122.1756,122.0669,122.1658,1402.0
2021-04-09 12:25:00,123.48,123.59,123.42,123.52,1800.0,122.0965,122.2053,122.0372,122.1361,1800.0
2021-04-09 12:30:00,123.51,123.54,123.46,123.46,2369.0,122.1262,122.1559,122.0768,122.0768,2369.0
2021-04-09 12:35:00,123.52,123.7,123.52,123.69,1650.0,122.1361,122.3141,122.1361,122.3042,1650.0
2021-04-09 12:40:00,123.71,123.87,123.71,123.87,3072.0,122.324,122.4822,122.324,122.4822,3072.0
2021-04-09 12:45:00,123.82,123.83,123.66,123.66,5493.0,122.4327,122.4426,122.2745,122.2745,5493.0
2021-04-09 12:50:00,123.64,123.68,123.61,123.68,900.0,122.2547,122.2943,122.2251,122.2943,900.0
2021-04-09 12:55:00,123.73,123.97,123.73,123.89,3423.0,122.3437,122.5811,122.3437,122.5019,3423.0
2021-04-09 13:00:00,123.89,123.9,123.74,123.79,2572.0,122.5019,122.5118,122.3536,122.4031,2572.0
2021-04-09 13:05:00,123.67,123.73,123.67,123.73,1773.0,122.2844,122.3437,122.2844,122.3437,1773.0
2021-04-09 13:10:00,123.75,123.75,123.72,123.72,1158.0,122.3635,122.3635,122.3339,122.3339,1158.0
2021-04-09 13:15:00,123.76,123.78,123.74,123.74,1000.0,122.3734,122.3932,122.3536,122.3536,1000.0
2021-04-09 13:20:00,123.71,123.78,123.67,123.68,2010.0,122.324,122.3932,122.2844,122.2943,2010.0
2021-04-09 13:25:00,123.71,123.74,123.61,123.63,3520.0,122.324,122.3536,122.2251,122.2449,3520.0
2021-04-09 13:30:00,123.57,123.57,123.54,123.57,1235.0,122.1855,122.1855,122.1559,122.1855,1235.0
2021-04-09 13:35:00,123.62,123.7,123.54,123.7,3734.0,122.235,122.3141,122.1559,122.3141,3734.0
2021-04-09 13:40:00,123.66,123.73,123.64,123.68,4481.0,122.2745,122.3437,122.2547,122.2943,4481.0
2021-04-09 13:45:00,123.65,123.76,123.65,123.73,7214.0,122.2646,122.3734,122.2646,122.3437,7214.0
2021-04-09 13:50:00,123.7,123.72,123.6,123.64,5859.0,122.3141,122.3339,122.2152,122.2547,5859.0
2021-04-09 13:55:00,123.64,123.69,123.57,123.59,10463.0,122.2547,122.3042,122.1855,122.2053,10463.0
2021-04-09 14:00:00,123.61,123.64,123.58,123.6,4182.0,122.2251,122.2547,122.1954,122.2152,4182.0
2021-04-09 14:05:00,123.52,123.56,123.48,123.52,2587.0,122.1361,122.1756,122.0965,122.1361,2587.0
2021-04-09 14:10:00,123.52,123.66,123.51,123.58,6021.0,122.1361,122.2745,122.1262,122.1954,6021.0
2021-04-09 14:15:00,123.6,123.66,123.55,123.56,8462.0,122.2152,122.2745,122.1658,122.1756,8462.0
2021-04-09 14:20:00,123.58,123.66,123.56,123.66,3457.0,122.1954,122.2745,122.1756,122.2745,3457.0
2021-04-09 14:25:00,123.63,123.68,123.59,123.63,4364.0,122.2449,122.2943,122.2053,122.2449,4364.0
2021-04-09 14:30:00,123.65,123.71,123.63,123.64,1930.0,122.2646,122.324,122.2449,122.2547,1930.0
2021-04-09 14:35:00,123.64,123.68,123.59,123.65,2927.0,122.2547,122.2943,122.2053,122.2646,2927.0
2021-04-09 14:40:00,123.72,123.76,123.7,123.76,2994.0,122.3339,122.3734,122.3141,122.3734,2994.0
2021-04-09 14:45:00,123.76,123.81,123.73,123.74,4435.0,122.3734,122.4228,122.3437,122.3536,4435.0
2021-04-09 14:50:00,123.73,123.73,123.56,123.56,4482.0,122.3437,122.3437,122.1756,122.1756,4482.0
2021-04-09 14:55:00,123.53,123.57,123.47,123.57,3761.0,122.146,122.1855,122.0867,122.1855,3761.0
2021-04-09 15:00:00,123.51,123.58,123.45,123.49,8833.0,122.1262,122.1954,122.0669,122.1064,8833.0
2021-04-09 15:05:00,123.5,123.51,123.36,123.41,5830.0,122.1163,122.1262,121.9779,122.0273,5830.0
2021-04-09 15:10:00,123.42,123.42,123.2,123.23,16554.0,122.0372,122.0372,121.8197,121.8493,16554.0
2021-04-09 15:15:00,123.25,123.38,123.25,123.3,15771.0,121.8691,121.9977,121.8691,121.9186,15771.0
2021-04-09 15:20:00,123.31,123.48,123.3,123.44,12358.0,121.9284,122.0965,121.9186,122.057,12358.0
2021-04-09 15:25:00,123.45,123.8,123.45,123.74,8515.0,122.0669,122.413,122.0669,122.3536,8515.0
2021-04-09 15:30:00,123.74,123.97,123.74,123.96,11016.0,122.3536,122.5811,122.3536,122.5712,11016.0
2021-04-09 15:35:00,124.01,124.15,123.97,124.0,14063.0,122.6206,122.759,122.5811,122.6107,14063.0
2021-04-09 15:40:00,123.98,124.04,123.82,123.88,13626.0,122.5909,122.6503,122.4327,122.4921,13626.0
2021-04-09 15:45:00,123.85,124.03,123.85,124.0,17031.0,122.4624,122.6404,122.4624,122.6107,17031.0
2021-04-09 15:50:00,123.99,124.24,123.99,124.07,43351.0,122.6008,122.848,122.6008,122.6799,43351.0
2021-04-09 15:55:00,124.11,124.36,124.01,124.26,59583.0,122.7195,122.9667,122.6206,122.8678,59583.0
2021-04-12 09:30:00,124.48,124.48,123.41,123.59,25629.0,123.0853,123.0853,122.0273,122.2053,25629.0
2021-04-12 09:35:00,123.54,123.79,123.37,123.37,3413.0,122.1559,122.4031,121.9878,121.9878,3413.0
2021-04-12 09:40:00,123.48,123.72,123.48,123.65,2627.0,122.0965,122.3339,122.0965,122.2646,2627.0
2021-04-12 09:45:00,123.71,123.77,123.27,123.34,2850.0,122.324,122.3833,121.8889,121.9581,2850.0
2021-04-12 09:50:00,123.34,123.41,123.05,123.41,4536.0,121.9581,122.0273,121.6714,122.0273,4536.0
2021-04-12 09:55:00,123.27,123.28,123.07,123.14,7683.0,121.8889,121.8988,121.6911,121.7604,7683.0
2021-04-12 10:00:00,123.26,123.39,123.13,123.22,9854.0,121.879,122.0076,121.7505,121.8395,9854.0
2021-04-12 10:05:00,123.34,123.53,123.25,123.47,8528.0,121.9581,122.146,121.8691,122.0867,8528.0
2021-04-12 10:10:00,123.42,123.42,123.02,123.13,8916.0,122.0372,122.0372,121.6417,121.7505,8916.0
2021-04-12 10:15:00,123.18,123.36,123.14,123.36,15790.0,121.7999,121.9779,121.7604,121.9779,15790.0
2021-04-12 10:20:00,123.35,123.58,123.29,123.5,9592.0,121.968,122.1954,121.9087,122.1163,9592.0
2021-04-12 10:25:00,123.5,123.52,123.31,123.4,9905.0,122.1163,122.1361,121.9284,122.0174,9905.0
2021-04-12 10:30:00,123.44,123.46,123.27,123.46,12836.0,122.057,122.0768,121.8889,122.0768,12836.0
2021-04-12 10:35:00,123.43,123.48,123.2,123.28,14174.0,122.0471,122.0965,121.8197,121.8988,14174.0
2021-04-12 10:40:00,123.29,123.41,123.2,123.38,14062.0,121.9087,122.0273,121.8197,121.9977,14062.0
2021-04-12 10:45:00,123.38,123.43,123.24,123.4,9793.0,121.9977,122.0471,121.8592,122.0174,9793.0
2021-04-12 10:50:00,123.38,123.38,123.14,123.16,3641.0,121.9977,121.9977,121.7604,121.7801,3641.0
2021-04-12 10:55:00,123.19,123.32,123.14,123.32,6854.0,121.8098,121.9383,121.7604,121.9383,6854.0
2021-04-12 11:00:00,123.34,123.37,123.07,123.1,5909.0,121.9581,121.9878,121.6911,121.7208,5909.0
2021-04-12 11:05:00,123.06,123.06,122.7,122.7,13405.0,121.6812,121.6812,121.3253,121.3253,13405.0
2021-04-12 11:10:00,122.69,122.99,122.47,122.95,18249.0,121.3154,121.612,121.0979,121.5725,18249.0
2021-04-12 11:15:00,122.99,123.76,122.96,123.52,40920.0,121.612,122.3734,121.5824,122.1361,40920.0
2021-04-12 11:20:00,123.51,123.58,123.32,123.53,4922.0,122.1262,122.1954,121.9383,122.146,4922.0
2021-04-12 11:25:00,123.56,123.56,123.4,123.51,5796.0,122.1756,122.1756,122.0174,122.1262,5796.0
2021-04-12 11:30:00,123.51,123.51,123.26,123.31,3818.0,122.1262,122.1262,121.879,121.9284,3818.0
2021-04-12 11:35:00,123.33,123.68,123.31,123.68,4240.0,121.9482,122.2943,121.9284,122.2943,4240.0
2021-04-12 11:40:00,123.67,123.77,123.6,123.63,6271.0,122.2844,122.3833,122.2152,122.2449,6271.0
2021-04-12 11:45:00,123.69,123.72,123.52,123.57,10778.0,122.3042,122.3339,122.1361,122.1855,10778.0
2021-04-12 11:50:00,123.55,123.74,123.52,123.67,14901.0,122.1658,122.3536,122.1361,122.2844,14901.0
2021-04-12 11:55:00,123.7,123.82,123.67,123.79,10097.0,122.3141,122.4327,122.2844,122.4031,10097.0
2021-04-12 12:00:00,123.83,123.83,123.69,123.72,6400.0,122.4426,122.4426,122.3042,122.3339,6400.0
2021-04-12 12:05:00,123.68,123.84,123.68,123.84,3001.0,122.2943,122.4525,122.2943,122.4525,3001.0
2021-04-12 12:10:00,123.8,124.0,123.8,124.0,5308.0,122.413,122.6107,122.413,122.6107,5308.0
2021-04-12 12:15:00,124.01,124.04,123.8,123.97,6771.0,122.6206,122.6503,122.413,122.5811,6771.0
2021-04-12 12:20:00,124.0,124.0,123.93,123.97,3795.0,122.6107,122.6107,122.5415,122.5811,3795.0
2021-04-12 12:25:00,123.99,124.12,123.97,124.06,5084.0,122.6008,122.7294,122.5811,122.67,5084.0
2021-04-12 12:30:00,124.06,124.18,124.04,124.16,4600.0,122.67,122.7887,122.6503,122.7689,4600.0
2021-04-12 12:35:00,124.16,124.17,124.02,124.12,3100.0,122.7689,122.7788,122.6305,122.7294,3100.0
2021-04-12 12:40:00,124.16,124.2,124.09,124.11,4357.0,122.7689,122.8085,122.6997,122.7195,4357.0
2021-04-12 12:45:00,124.15,124.2,124.1,124.1,1762.0,122.759,122.8085,122.7096,122.7096,1762.0
2021-04-12 12:50:00,124.11,124.14,124.04,124.14,1746.0,122.7195,122.7491,122.6503,122.7491,1746.0
2021-04-12 12:55:00,124.09,124.2,124.03,124.03,2078.0,122.6997,122.8085,122.6404,122.6404,2078.0
2021-04-12 13:00:00,124.03,124.12,123.97,124.09,2418.0,122.6404,122.7294,122.5811,122.6997,2418.0
2021-04-12 13:05:00,124.14,124.26,124.14,124.22,2310.0,122.7491,122.8678,122.7491,122.8283,2310.0
2021-04-12 13:10:00,124.25,124.25,124.0,124.04,6332.0,122.8579,122.8579,122.6107,122.6503,6332.0
2021-04-12 13:15:00,124.01,124.06,123.92,124.04,5546.0,122.6206,122.67,122.5316,122.6503,5546.0
2021-04-12 13:20:00,124.05,124.23,124.05,124.22,2841.0,122.6602,122.8381,122.6602,122.8283,2841.0
2021-04-12 13:25:00,124.21,124.28,124.11,124.11,4379.0,122.8184,122.8876,122.7195,122.7195,4379.0
2021-04-12 13:30:00,124.04,124.23,123.95,124.17,6270.0,122.6503,122.8381,122.5613,122.7788,6270.0
2021-04-12 13:35:00,124.24,124.57,124.21,124.51,11178.0,122.848,123.1743,122.8184,123.115,11178.0
2021-04-12 13:40:00,124.54,124.59,124.5,124.51,10469.0,123.1447,123.1941,123.1051,123.115,10469.0
2021-04-12 13:45:00,124.49,124.57,124.41,124.43,5639.0,123.0952,123.1743,123.0161,123.0359,5639.0
2021-04-12 13:50:00,124.44,124.48,124.21,124.23,3000.0,123.0458,123.0853,122.8184,122.8381,3000.0
2021-04-12 13:55:00,124.23,124.3,124.17,124.25,3911.0,122.8381,122.9074,122.7788,122.8579,3911.0
2021-04-12 14:00:00,124.28,124.5,124.27,124.48,9704.0,122.8876,123.1051,122.8777,123.0853,9704.0
2021-04-12 14:05:00,124.45,124.55,124.34,124.5,22099.0,123.0557,123.1546,122.9469,123.1051,22099.0
2021-04-12 14:10:00,124.55,124.87,124.52,124.73,18660.0,123.1546,123.471,123.1249,123.3325,18660.0
2021-04-12 14:15:00,124.69,124.7,124.46,124.55,4763.0,123.293,123.3029,123.0656,123.1546,4763.0
2021-04-12 14:20:00,124.53,124.61,124.5,124.55,4108.0,123.1348,123.2139,123.1051,123.1546,4108.0
2021-04-12 14:25:00,124.55,124.76,124.53,124.76,4548.0,123.1546,123.3622,123.1348,123.3622,4548.0
2021-04-12 14:30:00,124.75,124.98,124.75,124.98,10639.0,123.3523,123.5797,123.3523,123.5797,10639.0
2021-04-12 14:35:00,124.98,125.07,124.87,124.96,18265.0,123.5797,123.6687,123.471,123.56,18265.0
2021-04-12 14:40:00,124.99,125.09,124.94,124.98,16507.0,123.5896,123.6885,123.5402,123.5797,16507.0
2021-04-12 14:45:00,124.98,125.07,124.92,124.93,9787.0,123.5797,123.6687,123.5204,123.5303,9787.0
2021-04-12 14:50:00,124.94,124.94,124.8,124.89,11460.0,123.5402,123.5402,123.4018,123.4907,11460.0
2021-04-12 14:55:00,124.9,124.94,124.74,124.84,9280.0,123.5006,123.5402,123.3424,123.4413,9280.0
2021-04-12 15:00:00,124.82,124.9,124.5,124.5,19722.0,123.4215,123.5006,123.1051,123.1051,19722.0
2021-04-12 15:05:00,124.53,124.55,124.41,124.5,8776.0,123.1348,123.1546,123.0161,123.1051,8776.0
2021-04-12 15:10:00,124.45,124.65,124.43,124.6,8047.0,123.0557,123.2534,123.0359,123.204,8047.0
2021-04-12 15:15:00,124.56,124.7,124.48,124.69,6887.0,123.1644,123.3029,123.0853,123.293,6887.0
2021-04-12 15:20:00,124.72,124.97,124.7,124.97,19429.0,123.3226,123.5698,123.3029,123.5698,19429.0
2021-04-12 15:25:00,124.98,125.13,124.98,125.13,12042.0,123.5797,123.7281,123.5797,123.7281,12042.0
2021-04-12 15:30:00,125.13,125.2,124.89,124.93,20265.0,123.7281,123.7973,123.4907,123.5303,20265.0
2021-04-12 15:35:00,124.92,125.1,124.9,125.09,14811.0,123.5204,123.6984,123.5006,123.6885,14811.0
2021-04-12 15:40:00,125.09,125.4,125.08,125.21,41181.0,123.6885,123.995,123.6786,123.8072,41181.0
2021-04-12 15:45:00,125.18,125.21,124.97,125.02,14935.0,123.7775,123.8072,123.5698,123.6193,14935.0
2021-04-12 15:50:00,125.05,125.27,125.0,125.14,36582.0,123.649,123.8665,123.5995,123.7379,36582.0
2021-04-12 15:55:00,125.13,125.44,125.03,125.37,152888.0,123.7281,124.0346,123.6292,123.9654,152888.0
2021-04-13 09:30:00,123.78,124.7,123.78,124.36,38420.0,122.3932,123.3029,122.3932,122.9667,38420.0
2021-04-13 09:35:00,124.25,124.35,123.9,123.9,11500.0,122.8579,122.9568,122.5118,122.5118,11500.0
2021-04-13 09:40:00,123.86,123.86,123.29,123.4,11506.0,122.4723,122.4723,121.9087,122.0174,11506.0
2021-04-13 09:45:00,123.43,123.5,122.51,122.8,58590.0,122.0471,122.1163,121.1374,121.4242,58590.0
2021-04-13 09:50:00,122.76,123.15,122.43,122.81,51955.0,121.3846,121.7702,121.0583,121.434,51955.0
2021-04-13 09:55:00,122.8,122.8,122.44,122.71,26039.0,121.4242,121.4242,121.0682,121.3352,26039.0
2021-04-13 10:00:00,122.77,123.18,122.76,123.13,28906.0,121.3945,121.7999,121.3846,121.7505,28906.0
2021-04-13 10:05:00,123.15,123.85,123.06,123.4,22002.0,121.7702,122.4624,121.6812,122.0174,22002.0
2021-04-13 10:10:00,123.41,123.84,123.26,123.77,22865.0,122.0273,122.4525,121.879,122.3833,22865.0
2021-04-13 10:15:00,123.71,124.2,123.57,124.05,23654.0,122.324,122.8085,122.1855,122.6602,23654.0
2021-04-13 10:20:00,124.18,124.37,124.14,124.31,9809.0,122.7887,122.9766,122.7491,122.9172,9809.0
2021-04-13 10:25:00,124.31,124.68,124.3,124.42,11603.0,122.9172,123.2831,122.9074,123.026,11603.0
2021-04-13 10:30:00,124.44,124.58,124.35,124.49,12343.0,123.0458,123.1842,122.9568,123.0952,12343.0
2021-04-13 10:35:00,124.48,124.56,124.24,124.3,6757.0,123.0853,123.1644,122.848,122.9074,6757.0
2021-04-13 10:40:00,124.29,124.52,124.26,124.45,5117.0,122.8975,123.1249,122.8678,123.0557,5117.0
2021-04-13 10:45:00,124.47,124.9,124.42,124.81,21560.0,123.0754,123.5006,123.026,123.4116,21560.0
2021-04-13 10:50:00,124.85,124.87,124.51,124.86,21440.0,123.4512,123.471,123.115,123.4611,21440.0
2021-04-13 10:55:00,124.82,124.82,124.46,124.64,6452.0,123.4215,123.4215,123.0656,123.2435,6452.0
2021-04-13 11:00:00,124.79,124.87,124.71,124.72,6676.0,123.3919,123.471,123.3128,123.3226,6676.0
2021-04-13 11:05:00,124.76,124.97,124.76,124.81,6935.0,123.3622,123.5698,123.3622,123.4116,6935.0
2021-04-13 11:10:00,124.79,124.91,124.77,124.85,5068.0,123.3919,123.5105,123.3721,123.4512,5068.0
2021-04-13 11:15:00,124.81,125.17,124.81,125.13,11240.0,123.4116,123.7676,123.4116,123.7281,11240.0
2021-04-13 11:20:00,125.11,125.2,124.99,125.1,10300.0,123.7083,123.7973,123.5896,123.6984,10300.0
2021-04-13 11:25:00,125.16,125.28,125.12,125.12,12158.0,123.7577,123.8764,123.7182,123.7182,12158.0
2021-04-13 11:30:00,125.13,125.38,125.13,125.37,15237.0,123.7281,123.9753,123.7281,123.9654,15237.0
2021-04-13 11:35:00,125.45,125.5,125.09,125.18,15059.0,124.0445,124.0939,123.6885,123.7775,15059.0
2021-04-13 11:40:00,125.18,125.18,124.95,125.09,5209.0,123.7775,123.7775,123.5501,123.6885,5209.0
2021-04-13 11:45:00,125.09,125.25,125.03,125.2,5768.0,123.6885,123.8467,123.6292,123.7973,5768.0
2021-04-13 11:50:00,125.2,125.29,125.15,125.16,16147.0,123.7973,123.8863,123.7478,123.7577,16147.0
2021-04-13 11:55:00,125.12,125.12,124.93,125.1,6841.0,123.7182,123.7182,123.5303,123.6984,6841.0
2021-04-13 12:00:00,125.09,125.14,125.06,125.07,2125.0,123.6885,123.7379,123.6588,123.6687,2125.0
2021-04-13 12:05:00,125.04,125.08,124.95,125.0,3825.0,123.6391,123.6786,123.5501,123.5995,3825.0
2021-04-13 12:10:00,125.0,125.11,125.0,125.07,6511.0,123.5995,123.7083,123.5995,123.6687,6511.0
2021-04-13 12:15:00,125.11,125.21,125.08,125.21,4158.0,123.7083,123.8072,123.6786,123.8072,4158.0
2021-04-13 12:20:00,125.2,125.22,125.13,125.16,2964.0,123.7973,123.817,123.7281,123.7577,2964.0
2021-04-13 12:25:00,125.17,125.17,125.03,125.04,5856.0,123.7676,123.7676,123.6292,123.6391,5856.0
2021-04-13 12:30:00,125.03,125.15,125.02,125.02,6592.0,123.6292,123.7478,123.6193,123.6193,6592.0
2021-04-13 12:35:00,125.02,125.14,125.01,125.06,2073.0,123.6193,123.7379,123.6094,123.6588,2073.0
2021-04-13 12:40:00,125.04,125.11,124.99,125.03,8552.0,123.6391,123.7083,123.5896,123.6292,8552.0
2021-04-13 12:45:00,125.01,125.03,124.96,125.03,3503.0,123.6094,123.6292,123.56,123.6292,3503.0
2021-04-13 12:50:00,124.97,125.18,124.97,125.15,4704.0,123.5698,123.7775,123.5698,123.7478,4704.0
2021-04-13 12:55:00,125.15,125.17,124.96,125.05,10387.0,123.7478,123.7676,123.56,123.649,10387.0
2021-04-13 13:00:00,125.1,125.23,125.04,125.18,5081.0,123.6984,123.8269,123.6391,123.7775,5081.0
2021-04-13 13:05:00,125.2,125.27,125.17,125.22,5548.0,123.7973,123.8665,123.7676,123.817,5548.0
2021-04-13 13:10:00,125.24,125.3,125.17,125.28,4504.0,123.8368,123.8962,123.7676,123.8764,4504.0
2021-04-13 13:15:00,125.24,125.28,125.17,125.28,6500.0,123.8368,123.8764,123.7676,123.8764,6500.0
2021-04-13 13:20:00,125.3,125.31,125.25,125.27,2948.0,123.8962,123.906,123.8467,123.8665,2948.0
2021-04-13 13:25:00,125.27,125.33,125.26,125.28,6038.0,123.8665,123.9258,123.8566,123.8764,6038.0
2021-04-13 13:30:00,125.27,125.42,125.26,125.4,9347.0,123.8665,124.0148,123.8566,123.995,9347.0
2021-04-13 13:35:00,125.38,125.54,125.37,125.51,5982.0,123.9753,124.1335,123.9654,124.1038,5982.0
2021-04-13 13:40:00,125.51,125.6,125.5,125.6,5304.0,124.1038,124.1928,124.0939,124.1928,5304.0
2021-04-13 13:45:00,125.59,125.6,125.47,125.6,5739.0,124.1829,124.1928,124.0642,124.1928,5739.0
2021-04-13 13:50:00,125.62,125.67,125.48,125.48,9109.0,124.2126,124.262,124.0741,124.0741,9109.0
2021-04-13 13:55:00,125.51,125.57,125.49,125.57,2900.0,124.1038,124.1631,124.084,124.1631,2900.0
2021-04-13 14:00:00,125.57,125.79,125.57,125.79,4488.0,124.1631,124.3807,124.1631,124.3807,4488.0
2021-04-13 14:05:00,125.76,125.77,125.67,125.71,3242.0,124.351,124.3609,124.262,124.3016,3242.0
2021-04-13 14:10:00,125.74,125.84,125.71,125.84,5020.0,124.3312,124.4301,124.3016,124.4301,5020.0
2021-04-13 14:15:00,125.84,125.84,125.66,125.78,6853.0,124.4301,124.4301,124.2521,124.3708,6853.0
2021-04-13 14:20:00,125.78,125.91,125.76,125.9,7227.0,124.3708,124.4993,124.351,124.4894,7227.0
2021-04-13 14:25:00,125.92,125.99,125.78,125.84,6768.0,124.5092,124.5784,124.3708,124.4301,6768.0
2021-04-13 14:30:00,125.85,126.14,125.84,126.14,8568.0,124.44,124.7267,124.4301,124.7267,8568.0
2021-04-13 14:35:00,126.14,126.16,126.01,126.12,16928.0,124.7267,124.7465,124.5982,124.707,16928.0
2021-04-13 14:40:00,126.12,126.26,126.08,126.26,23213.0,124.707,124.8454,124.6674,124.8454,23213.0
2021-04-13 14:45:00,126.28,126.42,126.22,126.41,17602.0,124.8652,125.0036,124.8058,124.9937,17602.0
2021-04-13 14:50:00,126.38,126.63,126.31,126.55,20852.0,124.9641,125.2112,124.8948,125.1321,20852.0
2021-04-13 14:55:00,126.54,126.57,126.4,126.46,9316.0,125.1223,125.1519,124.9838,125.0432,9316.0
2021-04-13 15:00:00,126.46,126.67,126.45,126.67,11600.0,125.0432,125.2508,125.0333,125.2508,11600.0
2021-04-13 15:05:00,126.65,126.73,126.61,126.68,15856.0,125.231,125.3101,125.1915,125.2607,15856.0
2021-04-13 15:10:00,126.69,126.74,126.59,126.61,21440.0,125.2706,125.32,125.1717,125.1915,21440.0
2021-04-13 15:15:00,126.66,126.78,126.62,126.78,21167.0,125.2409,125.3596,125.2014,125.3596,21167.0
2021-04-13 15:20:00,126.81,126.83,126.53,126.69,26930.0,125.3892,125.409,125.1124,125.2706,26930.0
2021-04-13 15:25:00,126.69,126.87,126.62,126.81,30735.0,125.2706,125.4486,125.2014,125.3892,30735.0
2021-04-13 15:30:00,126.82,126.82,126.27,126.27,24038.0,125.3991,125.3991,124.8553,124.8553,24038.0
2021-04-13 15:35:00,126.3,126.41,126.23,126.34,33286.0,124.8849,124.9937,124.8157,124.9245,33286.0
2021-04-13 15:40:00,126.32,126.4,126.11,126.34,48815.0,124.9047,124.9838,124.6971,124.9245,48815.0
2021-04-13 15:45:00,126.33,126.5,126.29,126.37,47125.0,124.9146,125.0827,124.8751,124.9542,47125.0
2021-04-13 15:50:00,126.41,126.46,126.21,126.25,62779.0,124.9937,125.0432,124.796,124.8355,62779.0
2021-04-13 15:55:00,126.24,126.46,126.04,126.09,257136.0,124.8256,125.0432,124.6279,124.6773,257136.0
2021-04-14 09:30:00,126.0,126.16,125.73,125.91,68305.0,124.5883,124.7465,124.3213,124.4993,68305.0
2021-04-14 09:35:00,125.84,126.04,125.64,125.97,4841.0,124.4301,124.6279,124.2323,124.5586,4841.0
2021-04-14 09:40:00,125.84,126.07,125.76,125.88,11263.0,124.4301,124.6575,124.351,124.4697,11263.0
2021-04-14 09:45:00,125.99,126.16,125.92,126.12,26802.0,124.5784,124.7465,124.5092,124.707,26802.0
2021-04-14 09:50:00,126.26,126.84,126.26,126.72,11511.0,124.8454,125.4189,124.8454,125.3002,11511.0
2021-04-14 09:55:00,126.72,127.34,126.71,127.27,13168.0,125.3002,125.9133,125.2904,125.8441,13168.0
2021-04-14 10:00:00,127.32,127.54,127.27,127.5,11373.0,125.8935,126.1111,125.8441,126.0715,11373.0
2021-04-14 10:05:00,127.49,127.95,127.49,127.88,12309.0,126.0616,126.5165,126.0616,126.4472,12309.0
2021-04-14 10:10:00,127.86,128.28,127.86,128.28,15605.0,126.4275,126.8428,126.4275,126.8428,15605.0
2021-04-14 10:15:00,128.18,128.2,127.77,127.99,7691.0,126.7439,126.7637,126.3385,126.556,7691.0
2021-04-14 10:20:00,127.91,127.95,127.79,127.89,6121.0,126.4769,126.5165,126.3583,126.4571,6121.0
2021-04-14 10:25:00,127.89,127.89,127.44,127.64,4498.0,126.4571,126.4571,126.0122,126.2099,4498.0
2021-04-14 10:30:00,127.73,127.82,127.65,127.73,5549.0,126.2989,126.3879,126.2198,126.2989,5549.0
2021-04-14 10:35:00,127.73,127.88,127.62,127.85,4472.0,126.2989,126.4472,126.1902,126.4176,4472.0
2021-04-14 10:40:00,127.86,128.08,127.82,128.02,6921.0,126.4275,126.645,126.3879,126.5857,6921.0
2021-04-14 10:45:00,128.06,128.06,127.91,128.0,7356.0,126.6252,126.6252,126.4769,126.5659,7356.0
2021-04-14 10:50:00,128.01,128.04,127.79,127.82,5132.0,126.5758,126.6055,126.3583,126.3879,5132.0
2021-04-14 10:55:00,127.79,127.87,127.71,127.82,2950.0,126.3583,126.4374,126.2791,126.3879,2950.0
2021-04-14 11:00:00,127.81,127.87,127.51,127.59,7571.0,126.378,126.4374,126.0814,126.1605,7571.0
2021-04-14 11:05:00,127.68,127.84,127.65,127.84,7807.0,126.2495,126.4077,126.2198,126.4077,7807.0
2021-04-14 11:10:00,127.93,128.2,127.8,128.19,9590.0,126.4967,126.7637,126.3681,126.7538,9590.0
2021-04-14 11:15:00,128.22,128.23,127.98,128.07,7497.0,126.7834,126.7933,126.5461,126.6351,7497.0
2021-04-14 11:20:00,128.07,128.07,127.63,127.63,3274.0,126.6351,126.6351,126.2,126.2,3274.0
2021-04-14 11:25:00,127.65,127.82,127.53,127.82,4216.0,126.2198,126.3879,126.1012,126.3879,4216.0
2021-04-14 11:30:00,127.78,127.94,127.5,127.5,15934.0,126.3484,126.5066,126.0715,126.0715,15934.0
2021-04-14 11:35:00,127.56,127.58,127.41,127.48,6640.0,126.1308,126.1506,125.9825,126.0517,6640.0
2021-04-14 11:40:00,127.41,127.42,127.24,127.24,4622.0,125.9825,125.9924,125.8144,125.8144,4622.0
2021-04-14 11:45:00,127.25,127.46,127.25,127.43,5166.0,125.8243,126.032,125.8243,126.0023,5166.0
2021-04-14 11:50:00,127.46,127.46,127.2,127.2,8741.0,126.032,126.032,125.7749,125.7749,8741.0
2021-04-14 11:55:00,127.2,127.47,127.12,127.47,4977.0,125.7749,126.0418,125.6958,126.0418,4977.0
2021-04-14 12:00:00,127.44,127.47,127.1,127.1,9376.0,126.0122,126.0418,125.676,125.676,9376.0
2021-04-14 12:05:00,127.05,127.4,127.04,127.4,4901.0,125.6265,125.9726,125.6167,125.9726,4901.0
2021-04-14 12:10:00,127.37,127.45,127.37,127.45,5400.0,125.943,126.0221,125.943,126.0221,5400.0
2021-04-14 12:15:00,127.4,127.65,127.4,127.65,3023.0,125.9726,126.2198,125.9726,126.2198,3023.0
2021-04-14 12:20:00,127.7,127.9,127.69,127.89,2000.0,126.2693,126.467,126.2594,126.4571,2000.0
2021-04-14 12:25:00,127.88,128.04,127.82,127.82,38644.0,126.4472,126.6055,126.3879,126.3879,38644.0
2021-04-14 12:30:00,127.85,127.88,127.8,127.82,1916.0,126.4176,126.4472,126.3681,126.3879,1916.0
2021-04-14 12:35:00,127.76,127.91,127.74,127.87,2578.0,126.3286,126.4769,126.3088,126.4374,2578.0
2021-04-14 12:40:00,127.92,128.13,127.92,128.11,2909.0,126.4868,126.6944,126.4868,126.6747,2909.0
2021-04-14 12:45:00,128.11,128.13,127.7,127.8,6008.0,126.6747,126.6944,126.2693,126.3681,6008.0
2021-04-14 12:50:00,127.82,127.84,127.77,127.82,2800.0,126.3879,126.4077,126.3385,126.3879,2800.0
2021-04-14 12:55:00,127.84,127.86,127.7,127.78,3814.0,126.4077,126.4275,126.2693,126.3484,3814.0
2021-04-14 13:00:00,127.83,127.83,127.6,127.6,2122.0,126.3978,126.3978,126.1704,126.1704,2122.0
2021-04-14 13:05:00,127.54,127.73,127.54,127.73,4100.0,126.1111,126.2989,126.1111,126.2989,4100.0
2021-04-14 13:10:00,127.72,127.72,127.46,127.51,3548.0,126.289,126.289,126.032,126.0814,3548.0
2021-04-14 13:15:00,127.54,127.83,127.54,127.83,4515.0,126.1111,126.3978,126.1111,126.3978,4515.0
2021-04-14 13:20:00,127.89,127.97,127.85,127.94,3291.0,126.4571,126.5362,126.4176,126.5066,3291.0
2021-04-14 13:25:00,127.96,128.04,127.87,127.87,1624.0,126.5263,126.6055,126.4374,126.4374,1624.0
2021-04-14 13:30:00,127.82,127.83,127.55,127.55,2201.0,126.3879,126.3978,126.1209,126.1209,2201.0
2021-04-14 13:35:00,127.54,127.55,127.41,127.53,3038.0,126.1111,126.1209,125.9825,126.1012,3038.0
2021-04-14 13:40:00,127.55,127.56,127.45,127.52,1711.0,126.1209,126.1308,126.0221,126.0913,1711.0
2021-04-14 13:45:00,127.51,127.65,127.51,127.64,2267.0,126.0814,126.2198,126.0814,126.2099,2267.0
2021-04-14 13:50:00,127.57,127.68,127.55,127.55,2779.0,126.1407,126.2495,126.1209,126.1209,2779.0
2021-04-14 13:55:00,127.57,127.59,127.05,127.11,6276.0,126.1407,126.1605,125.6265,125.6859,6276.0
2021-04-14 14:00:00,127.2,127.3,127.14,127.28,4824.0,125.7749,125.8737,125.7155,125.854,4824.0
2021-04-14 14:05:00,127.22,127.23,126.89,126.94,6489.0,125.7946,125.8045,125.4683,125.5178,6489.0
2021-04-14 14:10:00,126.95,127.14,126.91,127.1,7401.0,125.5277,125.7155,125.4881,125.676,7401.0
2021-04-14 14:15:00,127.09,127.09,126.92,127.0,6141.0,125.6661,125.6661,125.498,125.5771,6141.0
2021-04-14 14:20:00,127.0,127.16,126.9,127.13,6631.0,125.5771,125.7353,125.4782,125.7056,6631.0
2021-04-14 14:25:00,127.21,127.24,126.99,127.14,5487.0,125.7848,125.8144,125.5672,125.7155,5487.0
2021-04-14 14:30:00,127.12,127.16,126.93,126.93,2870.0,125.6958,125.7353,125.5079,125.5079,2870.0
2021-04-14 14:35:00,126.88,127.08,126.88,127.01,2102.0,125.4584,125.6562,125.4584,125.587,2102.0
2021-04-14 14:40:00,126.97,127.04,126.9,126.91,7285.0,125.5474,125.6167,125.4782,125.4881,7285.0
2021-04-14 14:45:00,126.9,126.93,126.75,126.75,6236.0,125.4782,125.5079,125.3299,125.3299,6236.0
2021-04-14 14:50:00,126.73,126.74,126.53,126.58,9831.0,125.3101,125.32,125.1124,125.1618,9831.0
2021-04-14 14:55:00,126.55,126.6,126.43,126.44,5577.0,125.1321,125.1816,125.0135,125.0234,5577.0
2021-04-14 15:00:00,126.41,126.52,126.31,126.52,5944.0,124.9937,125.1025,124.8948,125.1025,5944.0
2021-04-14 15:05:00,126.54,126.54,126.26,126.3,5396.0,125.1223,125.1223,124.8454,124.8849,5396.0
2021-04-14 15:10:00,126.33,126.38,126.16,126.38,18957.0,124.9146,124.9641,124.7465,124.9641,18957.0
2021-04-14 15:15:00,126.35,126.73,126.31,126.67,7489.0,124.9344,125.3101,124.8948,125.2508,7489.0
2021-04-14 15:20:00,126.7,126.76,126.53,126.69,5087.0,125.2805,125.3398,125.1124,125.2706,5087.0
2021-04-14 15:25:00,126.72,126.82,126.63,126.82,6612.0,125.3002,125.3991,125.2112,125.3991,6612.0
2021-04-14 15:30:00,126.88,126.91,126.7,126.74,11976.0,125.4584,125.4881,125.2805,125.32,11976.0
2021-04-14 15:35:00,126.73,126.79,126.6,126.67,11054.0,125.3101,125.3695,125.1816,125.2508,11054.0
2021-04-14 15:40:00,126.66,126.66,126.52,126.63,7797.0,125.2409,125.2409,125.1025,125.2112,7797.0
2021-04-14 15:45:00,126.7,126.77,126.51,126.54,16876.0,125.2805,125.3497,125.0926,125.1223,16876.0
2021-04-14 15:50:00,126.54,126.65,126.44,126.54,26872.0,125.1223,125.231,125.0234,125.1223,26872.0
2021-04-14 15:55:00,126.52,126.65,126.42,126.61,82909.0,125.1025,125.231,125.0036,125.1915,82909.0
2021-04-15 09:30:00,127.37,127.37,126.1,126.61,18103.0,125.943,125.943,124.6872,125.1915,18103.0
2021-04-15 09:35:00,126.32,126.53,126.1,126.14,3943.0,124.9047,125.1124,124.6872,124.7267,3943.0
2021-04-15 09:40:00,126.1,126.37,125.98,126.07,4659.0,124.6872,124.9542,124.5685,124.6575,4659.0
2021-04-15 09:45:00,125.94,126.16,125.78,126.0,5915.0,124.529,124.7465,124.3708,124.5883,5915.0
2021-04-15 09:50:00,126.08,126.23,125.81,126.23,3151.0,124.6674,124.8157,124.4004,124.8157,3151.0
2021-04-15 09:55:00,126.35,126.63,126.3,126.56,6061.0,124.9344,125.2112,124.8849,125.142,6061.0
2021-04-15 10:00:00,126.76,126.98,126.48,126.83,4660.0,125.3398,125.5573,125.0629,125.409,4660.0
2021-04-15 10:05:00,126.92,126.99,126.61,126.62,2780.0,125.498,125.5672,125.1915,125.2014,2780.0
2021-04-15 10:10:00,126.61,126.65,126.52,126.55,6081.0,125.1915,125.231,125.1025,125.1321,6081.0
2021-04-15 10:15:00,126.46,126.46,126.3,126.42,5127.0,125.0432,125.0432,124.8849,125.0036,5127.0
2021-04-15 10:20:00,126.43,126.72,126.43,126.7,3368.0,125.0135,125.3002,125.0135,125.2805,3368.0
2021-04-15 10:25:00,126.68,126.79,126.55,126.62,3914.0,125.2607,125.3695,125.1321,125.2014,3914.0
2021-04-15 10:30:00,126.66,127.0,126.66,126.95,5114.0,125.2409,125.5771,125.2409,125.5277,5114.0
2021-04-15 10:35:00,126.98,127.17,126.91,127.08,3434.0,125.5573,125.7452,125.4881,125.6562,3434.0
2021-04-15 10:40:00,127.17,127.4,127.08,127.4,3059.0,125.7452,125.9726,125.6562,125.9726,3059.0
2021-04-15 10:45:00,127.44,127.56,127.39,127.39,6949.0,126.0122,126.1308,125.9627,125.9627,6949.0
2021-04-15 10:50:00,127.4,127.47,127.06,127.13,7463.0,125.9726,126.0418,125.6364,125.7056,7463.0
2021-04-15 10:55:00,127.11,127.37,127.11,127.31,6768.0,125.6859,125.943,125.6859,125.8836,6768.0
2021-04-15 11:00:00,127.31,127.36,127.13,127.13,3519.0,125.8836,125.9331,125.7056,125.7056,3519.0
2021-04-15 11:05:00,127.09,127.21,127.09,127.09,2429.0,125.6661,125.7848,125.6661,125.6661,2429.0
2021-04-15 11:10:00,127.06,127.18,126.99,127.16,3329.0,125.6364,125.7551,125.5672,125.7353,3329.0
2021-04-15 11:15:00,127.07,127.16,127.02,127.05,2400.0,125.6463,125.7353,125.5969,125.6265,2400.0
2021-04-15 11:20:00,126.98,127.08,126.9,127.08,5654.0,125.5573,125.6562,125.4782,125.6562,5654.0
2021-04-15 11:25:00,127.09,127.09,126.91,126.98,2087.0,125.6661,125.6661,125.4881,125.5573,2087.0
2021-04-15 11:30:00,126.97,127.23,126.92,127.17,5224.0,125.5474,125.8045,125.498,125.7452,5224.0
2021-04-15 11:35:00,127.22,127.34,127.18,127.29,3160.0,125.7946,125.9133,125.7551,125.8639,3160.0
2021-04-15 11:40:00,127.3,127.38,127.21,127.25,7937.0,125.8737,125.9528,125.7848,125.8243,7937.0
2021-04-15 11:45:00,127.26,127.42,127.26,127.42,3378.0,125.8342,125.9924,125.8342,125.9924,3378.0
2021-04-15 11:50:00,127.45,127.49,127.4,127.46,5650.0,126.0221,126.0616,125.9726,126.032,5650.0
2021-04-15 11:55:00,127.45,127.57,127.43,127.46,7400.0,126.0221,126.1407,126.0023,126.032,7400.0
2021-04-15 12:00:00,127.39,127.56,127.39,127.52,9025.0,125.9627,126.1308,125.9627,126.0913,9025.0
2021-04-15 12:05:00,127.49,127.54,127.39,127.39,8205.0,126.0616,126.1111,125.9627,125.9627,8205.0
2021-04-15 12:10:00,127.4,127.45,127.22,127.26,4884.0,125.9726,126.0221,125.7946,125.8342,4884.0
2021-04-15 12:15:00,127.3,127.39,127.18,127.39,4774.0,125.8737,125.9627,125.7551,125.9627,4774.0
2021-04-15 12:20:00,127.38,127.42,127.26,127.26,5249.0,125.9528,125.9924,125.8342,125.8342,5249.0
2021-04-15 12:25:00,127.28,127.46,127.23,127.4,16243.0,125.854,126.032,125.8045,125.9726,16243.0
2021-04-15 12:30:00,127.4,127.47,127.39,127.41,4850.0,125.9726,126.0418,125.9627,125.9825,4850.0
2021-04-15 12:35:00,127.44,127.46,127.32,127.37,10577.0,126.0122,126.032,125.8935,125.943,10577.0
2021-04-15 12:40:00,127.37,127.4,127.31,127.32,5060.0,125.943,125.9726,125.8836,125.8935,5060.0
2021-04-15 12:45:00,127.31,127.38,127.26,127.31,12385.0,125.8836,125.9528,125.8342,125.8836,12385.0
2021-04-15 12:50:00,127.33,127.34,127.15,127.29,11399.0,125.9034,125.9133,125.7254,125.8639,11399.0
2021-04-15 12:55:00,127.27,127.28,127.15,127.18,7542.0,125.8441,125.854,125.7254,125.7551,7542.0
2021-04-15 13:00:00,127.21,127.31,127.16,127.28,11520.0,125.7848,125.8836,125.7353,125.854,11520.0
2021-04-15 13:05:00,127.29,127.35,127.04,127.1,8808.0,125.8639,125.9232,125.6167,125.676,8808.0
2021-04-15 13:10:00,127.08,127.17,126.96,127.03,6243.0,125.6562,125.7452,125.5376,125.6068,6243.0
2021-04-15 13:15:00,127.04,127.12,126.98,127.11,5003.0,125.6167,125.6958,125.5573,125.6859,5003.0
2021-04-15 13:20:00,127.12,127.25,127.05,127.19,6122.0,125.6958,125.8243,125.6265,125.765,6122.0
2021-04-15 13:25:00,127.15,127.16,127.09,127.11,1822.0,125.7254,125.7353,125.6661,125.6859,1822.0
2021-04-15 13:30:00,127.13,127.18,127.07,127.09,12159.0,125.7056,125.7551,125.6463,125.6661,12159.0
2021-04-15 13:35:00,127.09,127.29,127.06,127.25,6852.0,125.6661,125.8639,125.6364,125.8243,6852.0
2021-04-15 13:40:00,127.22,127.34,127.21,127.33,7490.0,125.7946,125.9133,125.7848,125.9034,7490.0
2021-04-15 13:45:00,127.37,127.37,127.31,127.33,3026.0,125.943,125.943,125.8836,125.9034,3026.0
2021-04-15 13:50:00,127.33,127.38,127.28,127.38,4399.0,125.9034,125.9528,125.854,125.9528,4399.0
2021-04-15 13:55:00,127.4,127.51,127.38,127.51,2858.0,125.9726,126.0814,125.9528,126.0814,2858.0
2021-04-15 14:00:00,127.52,127.59,127.47,127.59,8246.0,126.0913,126.1605,126.0418,126.1605,8246.0
2021-04-15 14:05:00,127.57,127.63,127.42,127.56,12768.0,126.1407,126.2,125.9924,126.1308,12768.0
2021-04-15 14:10:00,127.55,127.59,127.52,127.53,6837.0,126.1209,126.1605,126.0913,126.1012,6837.0
2021-04-15 14:15:00,127.55,127.63,127.54,127.61,11216.0,126.1209,126.2,126.1111,126.1803,11216.0
2021-04-15 14:20:00,127.63,127.8,127.63,127.8,9452.0,126.2,126.3681,126.2,126.3681,9452.0
2021-04-15 14:25:00,127.77,127.84,127.76,127.83,9124.0,126.3385,126.4077,126.3286,126.3978,9124.0
2021-04-15 14:30:00,127.85,127.85,127.69,127.72,10331.0,126.4176,126.4176,126.2594,126.289,10331.0
2021-04-15 14:35:00,127.72,127.79,127.61,127.73,9389.0,126.289,126.3583,126.1803,126.2989,9389.0
2021-04-15 14:40:00,127.72,127.73,127.67,127.72,7029.0,126.289,126.2989,126.2396,126.289,7029.0
2021-04-15 14:45:00,127.71,127.77,127.66,127.7,5540.0,126.2791,126.3385,126.2297,126.2693,5540.0
2021-04-15 14:50:00,127.7,127.74,127.6,127.63,4394.0,126.2693,126.3088,126.1704,126.2,4394.0
2021-04-15 14:55:00,127.61,127.61,127.52,127.57,5155.0,126.1803,126.1803,126.0913,126.1407,5155.0
2021-04-15 15:00:00,127.54,127.77,127.54,127.77,7210.0,126.1111,126.3385,126.1111,126.3385,7210.0
2021-04-15 15:05:00,127.78,127.83,127.73,127.74,11381.0,126.3484,126.3978,126.2989,126.3088,11381.0
2021-04-15 15:10:00,127.72,127.72,127.44,127.47,6489.0,126.289,126.289,126.0122,126.0418,6489.0
2021-04-15 15:15:00,127.46,127.67,127.45,127.67,9955.0,126.032,126.2396,126.0221,126.2396,9955.0
2021-04-15 15:20:00,127.63,127.65,127.48,127.53,9606.0,126.2,126.2198,126.0517,126.1012,9606.0
2021-04-15 15:25:00,127.54,127.54,127.3,127.36,14136.0,126.1111,126.1111,125.8737,125.9331,14136.0
2021-04-15 15:30:00,127.37,127.4,127.26,127.32,19691.0,125.943,125.9726,125.8342,125.8935,19691.0
2021-04-15 15:35:00,127.28,127.29,127.03,127.24,18159.0,125.854,125.8639,125.6068,125.8144,18159.0
2021-04-15 15:40:00,127.22,127.26,127.16,127.23,19530.0,125.7946,125.8342,125.7353,125.8045,19530.0
2021-04-15 15:45:00,127.21,127.42,127.2,127.25,17689.0,125.7848,125.9924,125.7749,125.8243,17689.0
2021-04-15 15:50:00,127.23,127.37,127.15,127.2,25403.0,125.8045,125.943,125.7254,125.7749,25403.0
2021-04-15 15:55:00,127.18,127.38,127.15,127.26,56410.0,125.7551,125.9528,125.7254,125.8342,56410.0
2021-04-16 09:30:00,128.52,129.05,128.34,128.71,117320.0,127.0801,127.6041,126.9021,127.2679,117320.0
2021-04-16 09:35:00,128.45,128.65,128.18,128.28,8662.0,127.0109,127.2086,126.7439,126.8428,8662.0
2021-04-16 09:40:00,128.19,128.75,128.19,128.69,8774.0,126.7538,127.3075,126.7538,127.2482,8774.0
2021-04-16 09:45:00,128.66,129.0,128.41,128.65,12285.0,127.2185,127.5547,126.9713,127.2086,12285.0
2021-04-16 09:50:00,128.58,128.58,128.1,128.1,39332.0,127.1394,127.1394,126.6648,126.6648,39332.0
2021-04-16 09:55:00,128.17,128.38,127.94,128.18,8396.0,126.734,126.9416,126.5066,126.7439,8396.0
2021-04-16 10:00:00,128.14,128.24,127.92,128.19,12555.0,126.7043,126.8032,126.4868,126.7538,12555.0
2021-04-16 10:05:00,128.22,128.41,128.19,128.28,4155.0,126.7834,126.9713,126.7538,126.8428,4155.0
2021-04-16 10:10:00,128.32,128.32,128.02,128.11,5778.0,126.8823,126.8823,126.5857,126.6747,5778.0
2021-04-16 10:15:00,128.11,128.45,128.09,128.37,10413.0,126.6747,127.0109,126.6549,126.9318,10413.0
2021-04-16 10:20:00,128.35,128.38,128.19,128.3,10284.0,126.912,126.9416,126.7538,126.8625,10284.0
2021-04-16 10:25:00,128.27,128.51,128.24,128.32,181861.0,126.8329,127.0702,126.8032,126.8823,181861.0
2021-04-16 10:30:00,128.19,128.42,128.08,128.2,6008.0,126.7538,126.9812,126.645,126.7637,6008.0
2021-04-16 10:35:00,128.18,128.46,128.07,128.42,6790.0,126.7439,127.0207,126.6351,126.9812,6790.0
2021-04-16 10:40:00,128.48,128.49,128.29,128.37,8718.0,127.0405,127.0504,126.8527,126.9318,8718.0
2021-04-16 10:45:00,128.4,128.55,128.37,128.37,22030.0,126.9614,127.1097,126.9318,126.9318,22030.0
2021-04-16 10:50:00,128.31,128.31,127.95,128.0,3752.0,126.8724,126.8724,126.5165,126.5659,3752.0
2021-04-16 10:55:00,127.98,128.19,127.93,128.04,6299.0,126.5461,126.7538,126.4967,126.6055,6299.0
2021-04-16 11:00:00,128.03,128.14,127.95,128.0,16815.0,126.5956,126.7043,126.5165,126.5659,16815.0
2021-04-16 11:05:00,127.98,128.24,127.98,128.08,6281.0,126.5461,126.8032,126.5461,126.645,6281.0
2021-04-16 11:10:00,128.03,128.05,127.87,127.94,6486.0,126.5956,126.6153,126.4374,126.5066,6486.0
2021-04-16 11:15:00,127.88,127.98,127.81,127.86,4450.0,126.4472,126.5461,126.378,126.4275,4450.0
2021-04-16 11:20:00,127.85,127.94,127.81,127.94,4891.0,126.4176,126.5066,126.378,126.5066,4891.0
2021-04-16 11:25:00,127.91,127.91,127.75,127.77,3036.0,126.4769,126.4769,126.3187,126.3385,3036.0
2021-04-16 11:30:00,127.71,128.18,127.71,128.18,12453.0,126.2791,126.7439,126.2791,126.7439,12453.0
2021-04-16 11:35:00,128.16,128.17,127.99,128.02,6911.0,126.7241,126.734,126.556,126.5857,6911.0
2021-04-16 11:40:00,128.04,128.09,127.93,128.0,7718.0,126.6055,126.6549,126.4967,126.5659,7718.0
2021-04-16 11:45:00,128.04,128.08,127.94,128.05,4544.0,126.6055,126.645,126.5066,126.6153,4544.0
2021-04-16 11:50:00,128.05,128.22,128.01,128.01,6940.0,126.6153,126.7834,126.5758,126.5758,6940.0
2021-04-16 11:55:00,128.01,128.01,127.88,127.99,7385.0,126.5758,126.5758,126.4472,126.556,7385.0
2021-04-16 12:00:00,127.9,128.01,127.9,127.91,12483.0,126.467,126.5758,126.467,126.4769,12483.0
2021-04-16 12:05:00,127.88,127.99,127.79,127.81,5743.0,126.4472,126.556,126.3583,126.378,5743.0
2021-04-16 12:10:00,127.82,127.87,127.73,127.78,4005.0,126.3879,126.4374,126.2989,126.3484,4005.0
2021-04-16 12:15:00,127.78,127.83,127.72,127.77,5811.0,126.3484,126.3978,126.289,126.3385,5811.0
2021-04-16 12:20:00,127.8,127.85,127.72,127.82,6069.0,126.3681,126.4176,126.289,126.3879,6069.0
2021-04-16 12:25:00,127.84,127.86,127.71,127.75,4944.0,126.4077,126.4275,126.2791,126.3187,4944.0
2021-04-16 12:30:00,127.75,127.84,127.71,127.84,5715.0,126.3187,126.4077,126.2791,126.4077,5715.0
2021-04-16 12:35:00,127.84,127.87,127.75,127.79,5934.0,126.4077,126.4374,126.3187,126.3583,5934.0
2021-04-16 12:40:00,127.74,127.82,127.69,127.77,21063.0,126.3088,126.3879,126.2594,126.3385,21063.0
2021-04-16 12:45:00,127.71,127.76,127.58,127.76,6764.0,126.2791,126.3286,126.1506,126.3286,6764.0
2021-04-16 12:50:00,127.77,127.8,127.7,127.78,4709.0,126.3385,126.3681,126.2693,126.3484,4709.0
2021-04-16 12:55:00,127.77,127.79,127.64,127.68,4960.0,126.3385,126.3583,126.2099,126.2495,4960.0
2021-04-16 13:00:00,127.68,127.7,127.54,127.61,5138.0,126.2495,126.2693,126.1111,126.1803,5138.0
2021-04-16 13:05:00,127.58,127.75,127.56,127.72,5762.0,126.1506,126.3187,126.1308,126.289,5762.0
2021-04-16 13:10:00,127.75,127.87,127.73,127.79,7475.0,126.3187,126.4374,126.2989,126.3583,7475.0
2021-04-16 13:15:00,127.8,127.87,127.75,127.82,13113.0,126.3681,126.4374,126.3187,126.3879,13113.0
2021-04-16 13:20:00,127.8,128.02,127.79,128.02,9188.0,126.3681,126.5857,126.3583,126.5857,9188.0
2021-04-16 13:25:00,128.03,128.08,127.95,127.99,8309.0,126.5956,126.645,126.5165,126.556,8309.0
2021-04-16 13:30:00,128.0,128.22,127.99,127.99,9946.0,126.5659,126.7834,126.556,126.556,9946.0
2021-04-16 13:35:00,127.97,128.07,127.88,128.05,8284.0,126.5362,126.6351,126.4472,126.6153,8284.0
2021-04-16 13:40:00,128.06,128.14,128.01,128.09,8610.0,126.6252,126.7043,126.5758,126.6549,8610.0
2021-04-16 13:45:00,128.09,128.17,128.05,128.13,7776.0,126.6549,126.734,126.6153,126.6944,7776.0
2021-04-16 13:50:00,128.11,128.14,128.03,128.06,6991.0,126.6747,126.7043,126.5956,126.6252,6991.0
2021-04-16 13:55:00,128.06,128.08,128.01,128.06,7461.0,126.6252,126.645,126.5758,126.6252,7461.0
2021-04-16 14:00:00,128.04,128.22,128.03,128.09,11981.0,126.6055,126.7834,126.5956,126.6549,11981.0
2021-04-16 14:05:00,128.12,128.13,127.94,127.96,8726.0,126.6846,126.6944,126.5066,126.5263,8726.0
2021-04-16 14:10:00,127.97,128.07,127.95,128.07,11562.0,126.5362,126.6351,126.5165,126.6351,11562.0
2021-04-16 14:15:00,128.08,128.12,128.05,128.05,7067.0,126.645,126.6846,126.6153,126.6153,7067.0
2021-04-16 14:20:00,128.04,128.1,128.02,128.08,10860.0,126.6055,126.6648,126.5857,126.645,10860.0
2021-04-16 14:25:00,128.08,128.22,128.07,128.07,6726.0,126.645,126.7834,126.6351,126.6351,6726.0
2021-04-16 14:30:00,128.09,128.13,128.09,128.1,5992.0,126.6549,126.6944,126.6549,126.6648,5992.0
2021-04-16 14:35:00,128.09,128.09,127.98,128.07,6048.0,126.6549,126.6549,126.5461,126.6351,6048.0
2021-04-16 14:40:00,128.08,128.18,128.03,128.17,6139.0,126.645,126.7439,126.5956,126.734,6139.0
2021-04-16 14:45:00,128.15,128.15,128.09,128.15,8925.0,126.7142,126.7142,126.6549,126.7142,8925.0
2021-04-16 14:50:00,128.15,128.35,128.15,128.3,15353.0,126.7142,126.912,126.7142,126.8625,15353.0
2021-04-16 14:55:00,128.28,128.31,128.27,128.29,8802.0,126.8428,126.8724,126.8329,126.8527,8802.0
2021-04-16 15:00:00,128.3,128.41,128.2,128.21,12228.0,126.8625,126.9713,126.7637,126.7735,12228.0
2021-04-16 15:05:00,128.21,128.23,128.15,128.19,10412.0,126.7735,126.7933,126.7142,126.7538,10412.0
2021-04-16 15:10:00,128.21,128.25,128.2,128.2,9372.0,126.7735,126.8131,126.7637,126.7637,9372.0
2021-04-16 15:15:00,128.22,128.24,128.15,128.22,7665.0,126.7834,126.8032,126.7142,126.7834,7665.0
2021-04-16 15:20:00,128.23,128.28,128.16,128.2,13940.0,126.7933,126.8428,126.7241,126.7637,13940.0
2021-04-16 15:25:00,128.18,128.25,128.18,128.24,10541.0,126.7439,126.8131,126.7439,126.8032,10541.0
2021-04-16 15:30:00,128.23,128.23,128.08,128.11,28871.0,126.7933,126.7933,126.645,126.6747,28871.0
2021-04-16 15:35:00,128.14,128.28,128.14,128.2,20982.0,126.7043,126.8428,126.7043,126.7637,20982.0
2021-04-16 15:40:00,128.19,128.19,128.1,128.15,17059.0,126.7538,126.7538,126.6648,126.7142,17059.0
2021-04-16 15:45:00,128.16,128.16,127.97,127.99,26484.0,126.7241,126.7241,126.5362,126.556,26484.0
2021-04-16 15:50:00,128.0,128.11,127.97,128.07,46589.0,126.5659,126.6747,126.5362,126.6351,46589.0
2021-04-16 15:55:00,128.07,128.11,127.94,128.1,85603.0,126.6351,126.6747,126.5066,126.6648,85603.0
2021-04-19 09:30:00,127.49,127.65,126.77,126.92,32086.0,126.0616,126.2198,125.3497,125.498,32086.0
2021-04-19 09:35:00,127.04,127.15,126.9,127.05,6093.0,125.6167,125.7254,125.4782,125.6265,6093.0
2021-04-19 09:40:00,127.2,127.54,127.16,127.46,10250.0,125.7749,126.1111,125.7353,126.032,10250.0
2021-04-19 09:45:00,127.48,127.53,126.99,127.33,7120.0,126.0517,126.1012,125.5672,125.9034,7120.0
2021-04-19 09:50:00,127.35,127.73,126.95,126.96,13236.0,125.9232,126.2989,125.5277,125.5376,13236.0
2021-04-19 09:55:00,126.91,126.99,126.7,126.8,15695.0,125.4881,125.5672,125.2805,125.3793,15695.0
2021-04-19 10:00:00,126.84,126.84,126.39,126.52,6361.0,125.4189,125.4189,124.9739,125.1025,6361.0
2021-04-19 10:05:00,126.47,126.48,126.15,126.29,32190.0,125.053,125.0629,124.7366,124.8751,32190.0
2021-04-19 10:10:00,126.3,126.54,126.0,126.4,22080.0,124.8849,125.1223,124.5883,124.9838,22080.0
2021-04-19 10:15:00,126.54,126.93,126.54,126.73,14018.0,125.1223,125.5079,125.1223,125.3101,14018.0
2021-04-19 10:20:00,126.73,127.1,126.66,126.98,23496.0,125.3101,125.676,125.2409,125.5573,23496.0
2021-04-19 10:25:00,127.06,127.06,126.72,126.79,15120.0,125.6364,125.6364,125.3002,125.3695,15120.0
2021-04-19 10:30:00,126.78,126.79,126.55,126.58,13102.0,125.3596,125.3695,125.1321,125.1618,13102.0
2021-04-19 10:35:00,126.55,126.71,126.55,126.69,2741.0,125.1321,125.2904,125.1321,125.2706,2741.0
2021-04-19 10:40:00,126.65,126.65,126.33,126.4,3906.0,125.231,125.231,124.9146,124.9838,3906.0
2021-04-19 10:45:00,126.35,126.36,126.06,126.1,16603.0,124.9344,124.9443,124.6476,124.6872,16603.0
2021-04-19 10:50:00,126.11,126.63,126.03,126.63,10010.0,124.6971,125.2112,124.618,125.2112,10010.0
2021-04-19 10:55:00,126.65,126.66,126.48,126.55,5976.0,125.231,125.2409,125.0629,125.1321,5976.0
2021-04-19 11:00:00,126.56,126.87,126.55,126.71,5197.0,125.142,125.4486,125.1321,125.2904,5197.0
2021-04-19 11:05:00,126.68,126.7,126.2,126.2,32564.0,125.2607,125.2805,124.7861,124.7861,32564.0
2021-04-19 11:10:00,126.25,126.66,126.24,126.66,6515.0,124.8355,125.2409,124.8256,125.2409,6515.0
2021-04-19 11:15:00,126.7,126.7,126.55,126.62,10468.0,125.2805,125.2805,125.1321,125.2014,10468.0
2021-04-19 11:20:00,126.56,126.56,126.26,126.27,4278.0,125.142,125.142,124.8454,124.8553,4278.0
2021-04-19 11:25:00,126.28,126.61,126.19,126.56,7681.0,124.8652,125.1915,124.7762,125.142,7681.0
2021-04-19 11:30:00,126.55,126.6,126.53,126.53,2613.0,125.1321,125.1816,125.1124,125.1124,2613.0
2021-04-19 11:35:00,126.52,126.55,126.35,126.35,2824.0,125.1025,125.1321,124.9344,124.9344,2824.0
2021-04-19 11:40:00,126.38,126.46,126.13,126.16,7394.0,124.9641,125.0432,124.7169,124.7465,7394.0
2021-04-19 11:45:00,126.12,126.42,126.02,126.42,4009.0,124.707,125.0036,124.6081,125.0036,4009.0
2021-04-19 11:50:00,126.59,126.7,126.57,126.57,1875.0,125.1717,125.2805,125.1519,125.1519,1875.0
2021-04-19 11:55:00,126.61,126.61,126.35,126.46,3675.0,125.1915,125.1915,124.9344,125.0432,3675.0
2021-04-19 12:00:00,126.42,126.51,126.25,126.29,4734.0,125.0036,125.0926,124.8355,124.8751,4734.0
2021-04-19 12:05:00,126.28,126.5,126.19,126.44,5216.0,124.8652,125.0827,124.7762,125.0234,5216.0
2021-04-19 12:10:00,126.44,126.47,126.39,126.47,1800.0,125.0234,125.053,124.9739,125.053,1800.0
2021-04-19 12:15:00,126.47,126.61,126.47,126.58,4167.0,125.053,125.1915,125.053,125.1618,4167.0
2021-04-19 12:20:00,126.51,126.55,126.44,126.52,2705.0,125.0926,125.1321,125.0234,125.1025,2705.0
2021-04-19 12:25:00,126.51,126.51,126.1,126.24,6073.0,125.0926,125.0926,124.6872,124.8256,6073.0
2021-04-19 12:30:00,126.24,126.39,126.18,126.32,52707.0,124.8256,124.9739,124.7663,124.9047,52707.0
2021-04-19 12:35:00,126.27,126.38,126.15,126.15,1400.0,124.8553,124.9641,124.7366,124.7366,1400.0
2021-04-19 12:40:00,126.09,126.09,125.96,125.99,2302.0,124.6773,124.6773,124.5488,124.5784,2302.0
2021-04-19 12:45:00,125.95,126.02,125.88,125.92,8001.0,124.5389,124.6081,124.4697,124.5092,8001.0
2021-04-19 12:50:00,125.84,125.88,125.71,125.77,3452.0,124.4301,124.4697,124.3016,124.3609,3452.0
2021-04-19 12:55:00,125.77,125.84,125.7,125.79,7069.0,124.3609,124.4301,124.2917,124.3807,7069.0
2021-04-19 13:00:00,125.79,126.01,125.74,125.91,4158.0,124.3807,124.5982,124.3312,124.4993,4158.0
2021-04-19 13:05:00,125.93,125.95,125.83,125.88,8877.0,124.5191,124.5389,124.4202,124.4697,8877.0
2021-04-19 13:10:00,125.89,126.02,125.89,125.98,4542.0,124.4795,124.6081,124.4795,124.5685,4542.0
2021-04-19 13:15:00,126.02,126.08,125.98,126.0,2318.0,124.6081,124.6674,124.5685,124.5883,2318.0
2021-04-19 13:20:00,125.99,126.02,125.9,125.9,2860.0,124.5784,124.6081,124.4894,124.4894,2860.0
2021-04-19 13:25:00,125.91,125.91,125.76,125.81,1814.0,124.4993,124.4993,124.351,124.4004,1814.0
2021-04-19 13:30:00,125.72,125.79,125.65,125.79,2799.0,124.3114,124.3807,124.2422,124.3807,2799.0
2021-04-19 13:35:00,125.79,125.96,125.79,125.96,2718.0,124.3807,124.5488,124.3807,124.5488,2718.0
2021-04-19 13:40:00,125.98,125.98,125.91,125.96,2165.0,124.5685,124.5685,124.4993,124.5488,2165.0
2021-04-19 13:45:00,125.97,125.97,125.85,125.88,2931.0,124.5586,124.5586,124.44,124.4697,2931.0
2021-04-19 13:50:00,125.9,125.98,125.9,125.93,4388.0,124.4894,124.5685,124.4894,124.5191,4388.0
2021-04-19 13:55:00,125.97,125.97,125.89,125.96,2471.0,124.5586,124.5586,124.4795,124.5488,2471.0
2021-04-19 14:00:00,125.9,126.07,125.85,126.03,2589.0,124.4894,124.6575,124.44,124.618,2589.0
2021-04-19 14:05:00,126.05,126.1,125.98,126.03,2891.0,124.6377,124.6872,124.5685,124.618,2891.0
2021-04-19 14:10:00,126.06,126.16,126.01,126.08,19674.0,124.6476,124.7465,124.5982,124.6674,19674.0
2021-04-19 14:15:00,126.09,126.09,125.78,125.81,9824.0,124.6773,124.6773,124.3708,124.4004,9824.0
2021-04-19 14:20:00,125.83,125.95,125.75,125.9,4268.0,124.4202,124.5389,124.3411,124.4894,4268.0
2021-04-19 14:25:00,125.94,125.97,125.83,125.83,4740.0,124.529,124.5586,124.4202,124.4202,4740.0
2021-04-19 14:30:00,125.83,125.85,125.6,125.75,11465.0,124.4202,124.44,124.1928,124.3411,11465.0
2021-04-19 14:35:00,125.76,125.77,125.63,125.75,3005.0,124.351,124.3609,124.2225,124.3411,3005.0
2021-04-19 14:40:00,125.75,125.78,125.65,125.76,7620.0,124.3411,124.3708,124.2422,124.351,7620.0
2021-04-19 14:45:00,125.65,125.98,125.65,125.87,3812.0,124.2422,124.5685,124.2422,124.4598,3812.0
2021-04-19 14:50:00,125.83,125.85,125.66,125.81,17375.0,124.4202,124.44,124.2521,124.4004,17375.0
2021-04-19 14:55:00,125.85,125.85,125.73,125.74,4139.0,124.44,124.44,124.3213,124.3312,4139.0
2021-04-19 15:00:00,125.71,125.73,125.64,125.7,9516.0,124.3016,124.3213,124.2323,124.2917,9516.0
2021-04-19 15:05:00,125.7,125.9,125.7,125.84,4475.0,124.2917,124.4894,124.2917,124.4301,4475.0
2021-04-19 15:10:00,125.86,125.9,125.68,125.68,3670.0,124.4499,124.4894,124.2719,124.2719,3670.0
2021-04-19 15:15:00,125.69,125.73,125.56,125.62,4991.0,124.2818,124.3213,124.1532,124.2126,4991.0
2021-04-19 15:20:00,125.63,125.63,125.46,125.59,18915.0,124.2225,124.2225,124.0544,124.1829,18915.0
2021-04-19 15:25:00,125.64,125.66,125.5,125.57,10795.0,124.2323,124.2521,124.0939,124.1631,10795.0
2021-04-19 15:30:00,125.53,125.55,125.39,125.51,9325.0,124.1236,124.1433,123.9851,124.1038,9325.0
2021-04-19 15:35:00,125.46,125.57,125.39,125.46,11666.0,124.0544,124.1631,123.9851,124.0544,11666.0
2021-04-19 15:40:00,125.46,125.68,125.45,125.63,13119.0,124.0544,124.2719,124.0445,124.2225,13119.0
2021-04-19 15:45:00,125.61,125.65,125.26,125.36,23532.0,124.2027,124.2422,123.8566,123.9555,23532.0
2021-04-19 15:50:00,125.36,125.48,125.3,125.41,20855.0,123.9555,124.0741,123.8962,124.0049,20855.0
2021-04-19 15:55:00,125.42,125.94,125.4,125.91,100238.0,124.0148,124.529,123.995,124.4993,100238.0
2021-04-20 09:30:00,124.95,125.3,123.21,123.49,50350.0,123.5501,123.8962,121.8296,122.1064,50350.0
2021-04-20 09:35:00,123.43,123.65,122.43,122.46,64353.0,122.0471,122.2646,121.0583,121.088,64353.0
2021-04-20 09:40:00,122.33,123.0,122.26,122.97,18675.0,120.9594,121.6219,120.8902,121.5923,18675.0
2021-04-20 09:45:00,123.07,123.16,122.47,122.51,21905.0,121.6911,121.7801,121.0979,121.1374,21905.0
2021-04-20 09:50:00,122.51,122.75,122.42,122.74,17605.0,121.1374,121.3747,121.0484,121.3648,17605.0
2021-04-20 09:55:00,122.67,122.76,122.08,122.25,21579.0,121.2956,121.3846,120.7122,120.8803,21579.0
2021-04-20 10:00:00,122.21,122.47,122.07,122.31,10456.0,120.8408,121.0979,120.7023,120.9397,10456.0
2021-04-20 10:05:00,122.31,122.7,122.31,122.64,18777.0,120.9397,121.3253,120.9397,121.266,18777.0
2021-04-20 10:10:00,122.62,123.04,122.59,122.92,14531.0,121.2462,121.6615,121.2165,121.5428,14531.0
2021-04-20 10:15:00,122.94,122.95,122.09,122.36,81351.0,121.5626,121.5725,120.7221,120.9891,81351.0
2021-04-20 10:20:00,122.36,122.41,122.1,122.27,26502.0,120.9891,121.0385,120.732,120.9001,26502.0
2021-04-20 10:25:00,122.27,122.33,122.04,122.22,42306.0,120.9001,120.9594,120.6727,120.8507,42306.0
2021-04-20 10:30:00,122.2,122.29,121.82,121.83,14661.0,120.8309,120.9199,120.4551,120.465,14661.0
2021-04-20 10:35:00,121.87,121.87,121.68,121.83,14712.0,120.5046,120.5046,120.3167,120.465,14712.0
2021-04-20 10:40:00,121.81,121.88,121.41,121.51,19013.0,120.4453,120.5145,120.0497,120.1486,19013.0
2021-04-20 10:45:00,121.46,121.59,121.24,121.24,26933.0,120.0992,120.2277,119.8816,119.8816,26933.0
2021-04-20 10:50:00,121.21,121.28,121.03,121.03,29178.0,119.852,119.9212,119.674,119.674,29178.0
2021-04-20 10:55:00,121.01,121.34,120.85,121.33,19028.0,119.6542,119.9805,119.496,119.9706,19028.0
2021-04-20 11:00:00,121.35,121.49,121.18,121.39,11669.0,119.9904,120.1288,119.8223,120.03,11669.0
2021-04-20 11:05:00,121.41,121.42,121.16,121.26,10253.0,120.0497,120.0596,119.8025,119.9014,10253.0
2021-04-20 11:10:00,121.29,121.42,121.16,121.37,17039.0,119.9311,120.0596,119.8025,120.0102,17039.0
2021-04-20 11:15:00,121.39,121.41,121.08,121.33,21162.0,120.03,120.0497,119.7234,119.9706,21162.0
2021-04-20 11:20:00,121.34,121.42,121.12,121.24,12924.0,119.9805,120.0596,119.763,119.8816,12924.0
2021-04-20 11:25:00,121.26,121.44,121.23,121.4,9323.0,119.9014,120.0794,119.8718,120.0398,9323.0
2021-04-20 11:30:00,121.33,121.37,121.21,121.26,12183.0,119.9706,120.0102,119.852,119.9014,12183.0
2021-04-20 11:35:00,121.31,121.31,120.72,121.02,71364.0,119.9509,119.9509,119.3675,119.6641,71364.0
2021-04-20 11:40:00,121.02,121.31,121.02,121.24,6650.0,119.6641,119.9509,119.6641,119.8816,6650.0
2021-04-20 11:45:00,121.26,121.26,120.8,120.8,16922.0,119.9014,119.9014,119.4466,119.4466,16922.0
2021-04-20 11:50:00,120.85,120.95,120.67,120.95,21956.0,119.496,119.5949,119.318,119.5949,21956.0
2021-04-20 11:55:00,120.93,121.09,120.88,121.06,32737.0,119.5751,119.7333,119.5257,119.7037,32737.0
2021-04-20 12:00:00,121.03,121.21,120.87,121.21,35134.0,119.674,119.852,119.5158,119.852,35134.0
2021-04-20 12:05:00,121.23,121.61,121.23,121.61,18258.0,119.8718,120.2475,119.8718,120.2475,18258.0
2021-04-20 12:10:00,121.65,121.69,121.31,121.59,29354.0,120.287,120.3266,119.9509,120.2277,29354.0
2021-04-20 12:15:00,121.59,121.68,121.55,121.65,14963.0,120.2277,120.3167,120.1882,120.287,14963.0
2021-04-20 12:20:00,121.67,121.7,121.55,121.62,13185.0,120.3068,120.3365,120.1882,120.2574,13185.0
2021-04-20 12:25:00,121.6,121.67,121.55,121.55,12678.0,120.2376,120.3068,120.1882,120.1882,12678.0
2021-04-20 12:30:00,121.55,121.6,121.45,121.54,7886.0,120.1882,120.2376,120.0893,120.1783,7886.0
2021-04-20 12:35:00,121.57,121.66,121.55,121.57,6666.0,120.2079,120.2969,120.1882,120.2079,6666.0
2021-04-20 12:40:00,121.52,121.67,121.4,121.67,21607.0,120.1585,120.3068,120.0398,120.3068,21607.0
2021-04-20 12:45:00,121.67,121.82,121.64,121.82,16725.0,120.3068,120.4551,120.2772,120.4551,16725.0
2021-04-20 12:50:00,121.78,121.84,121.66,121.69,16124.0,120.4156,120.4749,120.2969,120.3266,16124.0
2021-04-20 12:55:00,121.69,121.93,121.69,121.91,14602.0,120.3266,120.5639,120.3266,120.5441,14602.0
2021-04-20 13:00:00,121.91,121.91,121.72,121.86,10982.0,120.5441,120.5441,120.3563,120.4947,10982.0
2021-04-20 13:05:00,121.86,121.87,121.66,121.66,5981.0,120.4947,120.5046,120.2969,120.2969,5981.0
2021-04-20 13:10:00,121.66,121.83,121.62,121.81,10135.0,120.2969,120.465,120.2574,120.4453,10135.0
2021-04-20 13:15:00,121.78,121.99,121.78,121.98,10818.0,120.4156,120.6232,120.4156,120.6133,10818.0
2021-04-20 13:20:00,121.98,122.0,121.63,121.63,7086.0,120.6133,120.6331,120.2673,120.2673,7086.0
2021-04-20 13:25:00,121.62,121.76,121.62,121.76,6159.0,120.2574,120.3958,120.2574,120.3958,6159.0
2021-04-20 13:30:00,121.77,121.78,121.52,121.66,9729.0,120.4057,120.4156,120.1585,120.2969,9729.0
2021-04-20 13:35:00,121.64,121.67,121.5,121.54,9172.0,120.2772,120.3068,120.1387,120.1783,9172.0
2021-04-20 13:40:00,121.53,121.56,121.46,121.52,7603.0,120.1684,120.1981,120.0992,120.1585,7603.0
2021-04-20 13:45:00,121.51,121.76,121.47,121.76,7045.0,120.1486,120.3958,120.1091,120.3958,7045.0
2021-04-20 13:50:00,121.76,121.91,121.7,121.84,17371.0,120.3958,120.5441,120.3365,120.4749,17371.0
2021-04-20 13:55:00,121.82,121.87,121.65,121.65,5599.0,120.4551,120.5046,120.287,120.287,5599.0
2021-04-20 14:00:00,121.65,121.73,121.64,121.67,7817.0,120.287,120.3661,120.2772,120.3068,7817.0
2021-04-20 14:05:00,121.64,121.81,121.57,121.81,6175.0,120.2772,120.4453,120.2079,120.4453,6175.0
2021-04-20 14:10:00,121.8,122.04,121.78,121.84,44934.0,120.4354,120.6727,120.4156,120.4749,44934.0
2021-04-20 14:15:00,121.83,121.91,121.77,121.9,8889.0,120.465,120.5441,120.4057,120.5342,8889.0
2021-04-20 14:20:00,121.92,121.99,121.89,121.92,8643.0,120.554,120.6232,120.5244,120.554,8643.0
2021-04-20 14:25:00,121.87,121.87,121.6,121.64,8292.0,120.5046,120.5046,120.2376,120.2772,8292.0
2021-04-20 14:30:00,121.67,121.83,121.57,121.76,17137.0,120.3068,120.465,120.2079,120.3958,17137.0
2021-04-20 14:35:00,121.74,121.79,121.66,121.71,8640.0,120.376,120.4255,120.2969,120.3464,8640.0
2021-04-20 14:40:00,121.74,121.82,121.69,121.82,9082.0,120.376,120.4551,120.3266,120.4551,9082.0
2021-04-20 14:45:00,121.84,121.86,121.76,121.77,7852.0,120.4749,120.4947,120.3958,120.4057,7852.0
2021-04-20 14:50:00,121.75,121.89,121.71,121.75,8166.0,120.3859,120.5244,120.3464,120.3859,8166.0
2021-04-20 14:55:00,121.72,121.72,121.47,121.55,10152.0,120.3563,120.3563,120.1091,120.1882,10152.0
2021-04-20 15:00:00,121.61,121.71,121.51,121.71,7824.0,120.2475,120.3464,120.1486,120.3464,7824.0
2021-04-20 15:05:00,121.76,121.93,121.76,121.9,8563.0,120.3958,120.5639,120.3958,120.5342,8563.0
2021-04-20 15:10:00,121.92,122.07,121.9,122.07,9034.0,120.554,120.7023,120.5342,120.7023,9034.0
2021-04-20 15:15:00,122.1,122.19,122.06,122.09,8975.0,120.732,120.821,120.6925,120.7221,8975.0
2021-04-20 15:20:00,122.11,122.24,122.11,122.16,8190.0,120.7419,120.8704,120.7419,120.7913,8190.0
2021-04-20 15:25:00,122.18,122.35,122.15,122.29,11413.0,120.8111,120.9792,120.7814,120.9199,11413.0
2021-04-20 15:30:00,122.28,122.52,122.21,122.51,18415.0,120.91,121.1473,120.8408,121.1374,18415.0
2021-04-20 15:35:00,122.5,122.54,122.31,122.38,15897.0,121.1275,121.1671,120.9397,121.0089,15897.0
2021-04-20 15:40:00,122.37,122.38,122.31,122.33,24962.0,120.999,121.0089,120.9397,120.9594,24962.0
2021-04-20 15:45:00,122.34,122.47,122.26,122.41,29928.0,120.9693,121.0979,120.8902,121.0385,29928.0
2021-04-20 15:50:00,122.36,122.42,122.2,122.24,70917.0,120.9891,121.0484,120.8309,120.8704,70917.0
2021-04-20 15:55:00,122.26,122.26,122.02,122.24,106706.0,120.8902,120.8902,120.6529,120.8704,106706.0
2021-04-21 09:30:00,122.51,122.51,121.31,121.86,25028.0,121.1374,121.1374,119.9509,120.4947,25028.0
2021-04-21 09:35:00,122.14,122.57,121.97,122.57,11876.0,120.7716,121.1967,120.6035,121.1967,11876.0
2021-04-21 09:40:00,122.67,122.7,122.18,122.68,11914.0,121.2956,121.3253,120.8111,121.3055,11914.0
2021-04-21 09:45:00,122.76,123.14,122.51,123.14,12357.0,121.3846,121.7604,121.1374,121.7604,12357.0
2021-04-21 09:50:00,123.11,123.42,122.93,123.42,10900.0,121.7307,122.0372,121.5527,122.0372,10900.0
2021-04-21 09:55:00,123.38,123.47,123.11,123.39,13510.0,121.9977,122.0867,121.7307,122.0076,13510.0
2021-04-21 10:00:00,123.39,123.63,123.31,123.44,14477.0,122.0076,122.2449,121.9284,122.057,14477.0
2021-04-21 10:05:00,123.51,123.58,123.23,123.49,12937.0,122.1262,122.1954,121.8493,122.1064,12937.0
2021-04-21 10:10:00,123.44,123.56,123.33,123.56,9239.0,122.057,122.1756,121.9482,122.1756,9239.0
2021-04-21 10:15:00,123.64,123.76,123.48,123.6,39811.0,122.2547,122.3734,122.0965,122.2152,39811.0
2021-04-21 10:20:00,123.57,123.88,123.52,123.78,15434.0,122.1855,122.4921,122.1361,122.3932,15434.0
2021-04-21 10:25:00,123.82,123.93,123.56,123.57,15313.0,122.4327,122.5415,122.1756,122.1855,15313.0
2021-04-21 10:30:00,123.57,123.8,123.42,123.46,13653.0,122.1855,122.413,122.0372,122.0768,13653.0
2021-04-21 10:35:00,123.46,123.46,123.05,123.06,15727.0,122.0768,122.0768,121.6714,121.6812,15727.0
2021-04-21 10:40:00,123.1,123.52,123.07,123.5,15359.0,121.7208,122.1361,121.6911,122.1163,15359.0
2021-04-21 10:45:00,123.5,123.52,123.25,123.28,9452.0,122.1163,122.1361,121.8691,121.8988,9452.0
2021-04-21 10:50:00,123.26,123.44,123.24,123.24,13367.0,121.879,122.057,121.8592,121.8592,13367.0
2021-04-21 10:55:00,123.28,123.43,123.25,123.35,8938.0,121.8988,122.0471,121.8691,121.968,8938.0
2021-04-21 11:00:00,123.4,123.55,123.27,123.55,13936.0,122.0174,122.1658,121.8889,122.1658,13936.0
2021-04-21 11:05:00,123.56,123.59,123.32,123.37,19200.0,122.1756,122.2053,121.9383,121.9878,19200.0
2021-04-21 11:10:00,123.42,123.42,122.97,123.03,5361.0,122.0372,122.0372,121.5923,121.6516,5361.0
2021-04-21 11:15:00,123.0,123.12,122.97,123.08,15413.0,121.6219,121.7406,121.5923,121.701,15413.0
2021-04-21 11:20:00,123.03,123.16,123.02,123.06,7817.0,121.6516,121.7801,121.6417,121.6812,7817.0
2021-04-21 11:25:00,123.08,123.15,122.99,123.06,7964.0,121.701,121.7702,121.612,121.6812,7964.0
2021-04-21 11:30:00,123.04,123.18,122.99,123.02,5642.0,121.6615,121.7999,121.612,121.6417,5642.0
2021-04-21 11:35:00,123.03,123.05,122.96,123.03,9492.0,121.6516,121.6714,121.5824,121.6516,9492.0
2021-04-21 11:40:00,123.06,123.12,123.05,123.1,5369.0,121.6812,121.7406,121.6714,121.7208,5369.0
2021-04-21 11:45:00,123.11,123.27,123.07,123.25,9794.0,121.7307,121.8889,121.6911,121.8691,9794.0
2021-04-21 11:50:00,123.22,123.38,123.22,123.38,4600.0,121.8395,121.9977,121.8395,121.9977,4600.0
2021-04-21 11:55:00,123.38,123.5,123.38,123.46,7693.0,121.9977,122.1163,121.9977,122.0768,7693.0
2021-04-21 12:00:00,123.46,123.47,123.29,123.3,5732.0,122.0768,122.0867,121.9087,121.9186,5732.0
2021-04-21 12:05:00,123.28,123.32,123.24,123.26,3590.0,121.8988,121.9383,121.8592,121.879,3590.0
2021-04-21 12:10:00,123.28,123.36,123.25,123.34,6547.0,121.8988,121.9779,121.8691,121.9581,6547.0
2021-04-21 12:15:00,123.34,123.42,123.29,123.38,2331.0,121.9581,122.0372,121.9087,121.9977,2331.0
2021-04-21 12:20:00,123.42,123.53,123.39,123.49,2033.0,122.0372,122.146,122.0076,122.1064,2033.0
2021-04-21 12:25:00,123.52,123.53,123.41,123.49,4415.0,122.1361,122.146,122.0273,122.1064,4415.0
2021-04-21 12:30:00,123.48,123.65,123.48,123.6,4202.0,122.0965,122.2646,122.0965,122.2152,4202.0
2021-04-21 12:35:00,123.63,123.8,123.63,123.75,3962.0,122.2449,122.413,122.2449,122.3635,3962.0
2021-04-21 12:40:00,123.79,123.79,123.56,123.56,5524.0,122.4031,122.4031,122.1756,122.1756,5524.0
2021-04-21 12:45:00,123.54,123.55,123.44,123.48,2393.0,122.1559,122.1658,122.057,122.0965,2393.0
2021-04-21 12:50:00,123.46,123.64,123.44,123.5,3031.0,122.0768,122.2547,122.057,122.1163,3031.0
2021-04-21 12:55:00,123.45,123.52,123.39,123.43,3179.0,122.0669,122.1361,122.0076,122.0471,3179.0
2021-04-21 13:00:00,123.45,123.48,123.4,123.4,3064.0,122.0669,122.0965,122.0174,122.0174,3064.0
2021-04-21 13:05:00,123.45,123.56,123.45,123.56,6825.0,122.0669,122.1756,122.0669,122.1756,6825.0
2021-04-21 13:10:00,123.52,123.62,123.47,123.59,7293.0,122.1361,122.235,122.0867,122.2053,7293.0
2021-04-21 13:15:00,123.61,123.66,123.54,123.61,4890.0,122.2251,122.2745,122.1559,122.2251,4890.0
2021-04-21 13:20:00,123.63,123.69,123.59,123.62,5379.0,122.2449,122.3042,122.2053,122.235,5379.0
2021-04-21 13:25:00,123.6,123.6,123.45,123.45,4718.0,122.2152,122.2152,122.0669,122.0669,4718.0
2021-04-21 13:30:00,123.5,123.57,123.47,123.47,3302.0,122.1163,122.1855,122.0867,122.0867,3302.0
2021-04-21 13:35:00,123.5,123.51,123.41,123.48,2783.0,122.1163,122.1262,122.0273,122.0965,2783.0
2021-04-21 13:40:00,123.42,123.5,123.36,123.39,3638.0,122.0372,122.1163,121.9779,122.0076,3638.0
2021-04-21 13:45:00,123.4,123.72,123.4,123.71,7262.0,122.0174,122.3339,122.0174,122.324,7262.0
2021-04-21 13:50:00,123.68,123.73,123.65,123.71,2322.0,122.2943,122.3437,122.2646,122.324,2322.0
2021-04-21 13:55:00,123.74,123.84,123.66,123.72,4602.0,122.3536,122.4525,122.2745,122.3339,4602.0
2021-04-21 14:00:00,123.73,123.84,123.73,123.79,8750.0,122.3437,122.4525,122.3437,122.4031,8750.0
2021-04-21 14:05:00,123.81,123.9,123.68,123.79,7601.0,122.4228,122.5118,122.2943,122.4031,7601.0
2021-04-21 14:10:00,123.74,123.85,123.73,123.82,6124.0,122.3536,122.4624,122.3437,122.4327,6124.0
2021-04-21 14:15:00,123.78,123.91,123.77,123.86,7750.0,122.3932,122.5217,122.3833,122.4723,7750.0
2021-04-21 14:20:00,123.84,123.92,123.75,123.85,6611.0,122.4525,122.5316,122.3635,122.4624,6611.0
2021-04-21 14:25:00,123.82,123.86,123.56,123.58,5623.0,122.4327,122.4723,122.1756,122.1954,5623.0
2021-04-21 14:30:00,123.59,123.71,123.56,123.65,3580.0,122.2053,122.324,122.1756,122.2646,3580.0
2021-04-21 14:35:00,123.63,123.64,123.47,123.52,3426.0,122.2449,122.2547,122.0867,122.1361,3426.0
2021-04-21 14:40:00,123.54,123.57,123.42,123.43,19522.0,122.1559,122.1855,122.0372,122.0471,19522.0
2021-04-21 14:45:00,123.41,123.44,123.32,123.38,9201.0,122.0273,122.057,121.9383,121.9977,9201.0
2021-04-21 14:50:00,123.37,123.51,123.37,123.48,4627.0,121.9878,122.1262,121.9878,122.0965,4627.0
2021-04-21 14:55:00,123.5,123.52,123.43,123.45,5698.0,122.1163,122.1361,122.0471,122.0669,5698.0
2021-04-21 15:00:00,123.51,123.6,123.49,123.58,3256.0,122.1262,122.2152,122.1064,122.1954,3256.0
2021-04-21 15:05:00,123.58,123.63,123.55,123.61,5841.0,122.1954,122.2449,122.1658,122.2251,5841.0
2021-04-21 15:10:00,123.63,123.71,123.57,123.57,4423.0,122.2449,122.324,122.1855,122.1855,4423.0
2021-04-21 15:15:00,123.62,123.64,123.42,123.49,7730.0,122.235,122.2547,122.0372,122.1064,7730.0
2021-04-21 15:20:00,123.46,123.48,123.41,123.46,2200.0,122.0768,122.0965,122.0273,122.0768,2200.0
2021-04-21 15:25:00,123.45,123.46,123.16,123.22,7668.0,122.0669,122.0768,121.7801,121.8395,7668.0
2021-04-21 15:30:00,123.19,123.7,123.19,123.69,17026.0,121.8098,122.3141,121.8098,122.3042,17026.0
2021-04-21 15:35:00,123.69,123.82,123.67,123.71,12701.0,122.3042,122.4327,122.2844,122.324,12701.0
2021-04-21 15:40:00,123.72,123.79,123.61,123.73,17300.0,122.3339,122.4031,122.2251,122.3437,17300.0
2021-04-21 15:45:00,123.73,123.96,123.71,123.94,22995.0,122.3437,122.5712,122.324,122.5514,22995.0
2021-04-21 15:50:00,123.96,123.97,123.68,123.75,47076.0,122.5712,122.5811,122.2943,122.3635,47076.0
2021-04-21 15:55:00,123.76,123.89,123.63,123.87,92828.0,122.3734,122.5019,122.2449,122.4822,92828.0
2021-04-22 09:30:00,123.44,123.62,123.16,123.44,20046.0,122.057,122.235,121.7801,122.057,20046.0
2021-04-22 09:35:00,123.32,123.34,122.85,123.11,9353.0,121.9383,121.9581,121.4736,121.7307,9353.0
2021-04-22 09:40:00,123.11,123.89,123.1,123.89,11491.0,121.7307,122.5019,121.7208,122.5019,11491.0
2021-04-22 09:45:00,123.94,124.19,123.62,124.0,10514.0,122.5514,122.7986,122.235,122.6107,10514.0
2021-04-22 09:50:00,124.06,124.66,123.96,124.62,83464.0,122.67,123.2633,122.5712,123.2238,83464.0
2021-04-22 09:55:00,124.61,125.44,124.61,125.4,142597.0,123.2139,124.0346,123.2139,123.995,142597.0
2021-04-22 10:00:00,125.41,125.56,125.17,125.44,29464.0,124.0049,124.1532,123.7676,124.0346,29464.0
2021-04-22 10:05:00,125.49,125.75,125.19,125.64,24074.0,124.084,124.3411,123.7874,124.2323,24074.0
2021-04-22 10:10:00,125.67,125.75,125.41,125.58,20109.0,124.262,124.3411,124.0049,124.173,20109.0
2021-04-22 10:15:00,125.58,125.75,125.48,125.57,9775.0,124.173,124.3411,124.0741,124.1631,9775.0
2021-04-22 10:20:00,125.62,125.66,125.23,125.46,20611.0,124.2126,124.2521,123.8269,124.0544,20611.0
2021-04-22 10:25:00,125.48,125.69,125.48,125.55,9721.0,124.0741,124.2818,124.0741,124.1433,9721.0
2021-04-22 10:30:00,125.5,125.73,125.45,125.67,8986.0,124.0939,124.3213,124.0445,124.262,8986.0
2021-04-22 10:35:00,125.65,125.85,125.58,125.71,10422.0,124.2422,124.44,124.173,124.3016,10422.0
2021-04-22 10:40:00,125.66,125.83,125.57,125.7,12146.0,124.2521,124.4202,124.1631,124.2917,12146.0
2021-04-22 10:45:00,125.64,125.71,125.34,125.36,12788.0,124.2323,124.3016,123.9357,123.9555,12788.0
2021-04-22 10:50:00,125.4,125.81,125.36,125.81,10623.0,123.995,124.4004,123.9555,124.4004,10623.0
2021-04-22 10:55:00,125.77,125.78,125.57,125.7,7398.0,124.3609,124.3708,124.1631,124.2917,7398.0
2021-04-22 11:00:00,125.73,125.8,125.66,125.76,8607.0,124.3213,124.3905,124.2521,124.351,8607.0
2021-04-22 11:05:00,125.78,125.9,125.73,125.81,6470.0,124.3708,124.4894,124.3213,124.4004,6470.0
2021-04-22 11:10:00,125.83,126.1,125.82,126.02,22930.0,124.4202,124.6872,124.4103,124.6081,22930.0
2021-04-22 11:15:00,126.04,126.38,126.0,126.3,11723.0,124.6279,124.9641,124.5883,124.8849,11723.0
2021-04-22 11:20:00,126.3,126.5,126.29,126.5,15108.0,124.8849,125.0827,124.8751,125.0827,15108.0
2021-04-22 11:25:00,126.48,126.49,126.32,126.32,20421.0,125.0629,125.0728,124.9047,124.9047,20421.0
2021-04-22 11:30:00,126.33,126.77,126.3,126.34,53367.0,124.9146,125.3497,124.8849,124.9245,53367.0
2021-04-22 11:35:00,126.37,126.45,126.29,126.32,10409.0,124.9542,125.0333,124.8751,124.9047,10409.0
2021-04-22 11:40:00,126.34,126.36,126.16,126.17,6814.0,124.9245,124.9443,124.7465,124.7564,6814.0
2021-04-22 11:45:00,126.15,126.2,126.06,126.13,4289.0,124.7366,124.7861,124.6476,124.7169,4289.0
2021-04-22 11:50:00,126.17,126.35,126.12,126.34,6660.0,124.7564,124.9344,124.707,124.9245,6660.0
2021-04-22 11:55:00,126.33,126.37,126.21,126.22,9632.0,124.9146,124.9542,124.796,124.8058,9632.0
2021-04-22 12:00:00,126.19,126.34,126.12,126.17,6872.0,124.7762,124.9245,124.707,124.7564,6872.0
2021-04-22 12:05:00,126.19,126.28,126.13,126.22,5592.0,124.7762,124.8652,124.7169,124.8058,5592.0
2021-04-22 12:10:00,126.23,126.26,126.04,126.21,8730.0,124.8157,124.8454,124.6279,124.796,8730.0
2021-04-22 12:15:00,126.27,126.37,126.24,126.36,6866.0,124.8553,124.9542,124.8256,124.9443,6866.0
2021-04-22 12:20:00,126.32,126.39,126.29,126.3,5754.0,124.9047,124.9739,124.8751,124.8849,5754.0
2021-04-22 12:25:00,126.35,126.47,126.34,126.35,2342.0,124.9344,125.053,124.9245,124.9344,2342.0
2021-04-22 12:30:00,126.34,126.5,126.34,126.5,3286.0,124.9245,125.0827,124.9245,125.0827,3286.0
2021-04-22 12:35:00,126.48,126.51,126.44,126.45,5261.0,125.0629,125.0926,125.0234,125.0333,5261.0
2021-04-22 12:40:00,126.46,126.53,126.41,126.45,9135.0,125.0432,125.1124,124.9937,125.0333,9135.0
2021-04-22 12:45:00,126.43,126.51,126.43,126.5,5164.0,125.0135,125.0926,125.0135,125.0827,5164.0
2021-04-22 12:50:00,126.5,126.53,126.44,126.5,17079.0,125.0827,125.1124,125.0234,125.0827,17079.0
2021-04-22 12:55:00,126.49,126.62,126.44,126.54,51131.0,125.0728,125.2014,125.0234,125.1223,51131.0
2021-04-22 13:00:00,126.6,126.69,126.31,126.31,41920.0,125.1816,125.2706,124.8948,124.8948,41920.0
2021-04-22 13:05:00,126.37,126.4,125.79,126.16,19260.0,124.9542,124.9838,124.3807,124.7465,19260.0
2021-04-22 13:10:00,126.04,126.07,125.51,125.82,34250.0,124.6279,124.6575,124.1038,124.4103,34250.0
2021-04-22 13:15:00,125.82,125.82,125.34,125.34,10878.0,124.4103,124.4103,123.9357,123.9357,10878.0
2021-04-22 13:20:00,125.23,125.94,125.23,125.94,30351.0,123.8269,124.529,123.8269,124.529,30351.0
2021-04-22 13:25:00,125.93,126.37,125.79,126.31,11288.0,124.5191,124.9542,124.3807,124.8948,11288.0
2021-04-22 13:30:00,126.29,126.3,126.17,126.29,5334.0,124.8751,124.8849,124.7564,124.8751,5334.0
2021-04-22 13:35:00,126.35,126.41,125.98,126.1,6226.0,124.9344,124.9937,124.5685,124.6872,6226.0
2021-04-22 13:40:00,126.08,126.08,125.59,125.6,9784.0,124.6674,124.6674,124.1829,124.1928,9784.0
2021-04-22 13:45:00,125.69,125.81,125.51,125.55,5520.0,124.2818,124.4004,124.1038,124.1433,5520.0
2021-04-22 13:50:00,125.42,125.53,125.22,125.22,11183.0,124.0148,124.1236,123.817,123.817,11183.0
2021-04-22 13:55:00,125.18,125.24,124.84,125.01,19997.0,123.7775,123.8368,123.4413,123.6094,19997.0
2021-04-22 14:00:00,124.97,124.97,124.6,124.8,8969.0,123.5698,123.5698,123.204,123.4018,8969.0
2021-04-22 14:05:00,124.71,125.25,124.53,125.25,25599.0,123.3128,123.8467,123.1348,123.8467,25599.0
2021-04-22 14:10:00,125.25,125.52,125.13,125.45,6795.0,123.8467,124.1137,123.7281,124.0445,6795.0
2021-04-22 14:15:00,125.48,125.75,125.37,125.64,7763.0,124.0741,124.3411,123.9654,124.2323,7763.0
2021-04-22 14:20:00,125.65,125.66,125.43,125.66,6489.0,124.2422,124.2521,124.0247,124.2521,6489.0
2021-04-22 14:25:00,125.69,125.94,125.64,125.94,6471.0,124.2818,124.529,124.2323,124.529,6471.0
2021-04-22 14:30:00,125.9,125.94,125.77,125.82,20376.0,124.4894,124.529,124.3609,124.4103,20376.0
2021-04-22 14:35:00,125.82,126.03,125.82,125.96,16527.0,124.4103,124.618,124.4103,124.5488,16527.0
2021-04-22 14:40:00,125.94,126.07,125.75,125.93,5469.0,124.529,124.6575,124.3411,124.5191,5469.0
2021-04-22 14:45:00,125.98,126.11,125.93,125.99,8595.0,124.5685,124.6971,124.5191,124.5784,8595.0
2021-04-22 14:50:00,125.98,126.01,125.77,126.01,8899.0,124.5685,124.5982,124.3609,124.5982,8899.0
2021-04-22 14:55:00,125.95,126.25,125.91,125.99,23284.0,124.5389,124.8355,124.4993,124.5784,23284.0
2021-04-22 15:00:00,125.96,126.2,125.96,126.03,9363.0,124.5488,124.7861,124.5488,124.618,9363.0
2021-04-22 15:05:00,126.0,126.03,125.56,125.59,7069.0,124.5883,124.618,124.1532,124.1829,7069.0
2021-04-22 15:10:00,125.6,125.65,125.49,125.5,7539.0,124.1928,124.2422,124.084,124.0939,7539.0
2021-04-22 15:15:00,125.51,125.54,125.16,125.31,13518.0,124.1038,124.1335,123.7577,123.906,13518.0
2021-04-22 15:20:00,125.33,125.41,125.19,125.21,8289.0,123.9258,124.0049,123.7874,123.8072,8289.0
2021-04-22 15:25:00,125.21,125.44,125.14,125.42,10507.0,123.8072,124.0346,123.7379,124.0148,10507.0
2021-04-22 15:30:00,125.41,125.68,125.38,125.48,18158.0,124.0049,124.2719,123.9753,124.0741,18158.0
2021-04-22 15:35:00,125.44,125.74,125.44,125.65,19046.0,124.0346,124.3312,124.0346,124.2422,19046.0
2021-04-22 15:40:00,125.65,125.91,125.58,125.65,83576.0,124.2422,124.4993,124.173,124.2422,83576.0
2021-04-22 15:45:00,125.68,125.94,125.63,125.66,125484.0,124.2719,124.529,124.2225,124.2521,125484.0
2021-04-22 15:50:00,125.61,125.91,125.61,125.71,37024.0,124.2027,124.4993,124.2027,124.3016,37024.0
2021-04-22 15:55:00,125.77,125.82,125.48,125.53,99025.0,124.3609,124.4103,124.0741,124.1236,99025.0
2021-04-23 09:30:00,125.94,126.09,125.56,125.97,23640.0,124.529,124.6773,124.1532,124.5586,23640.0
2021-04-23 09:35:00,126.01,126.5,126.0,126.23,7669.0,124.5982,125.0827,124.5883,124.8157,7669.0
2021-04-23 09:40:00,126.22,126.5,126.12,126.24,14525.0,124.8058,125.0827,124.707,124.8256,14525.0
2021-04-23 09:45:00,126.16,126.24,125.58,125.74,13008.0,124.7465,124.8256,124.173,124.3312,13008.0
2021-04-23 09:50:00,125.82,126.1,125.78,125.89,19832.0,124.4103,124.6872,124.3708,124.4795,19832.0
2021-04-23 09:55:00,125.83,126.31,125.74,126.17,21643.0,124.4202,124.8948,124.3312,124.7564,21643.0
2021-04-23 10:00:00,126.17,126.41,126.17,126.4,6967.0,124.7564,124.9937,124.7564,124.9838,6967.0
2021-04-23 10:05:00,126.36,126.36,126.04,126.06,13322.0,124.9443,124.9443,124.6279,124.6476,13322.0
2021-04-23 10:10:00,126.12,126.37,126.11,126.26,6885.0,124.707,124.9542,124.6971,124.8454,6885.0
2021-04-23 10:15:00,126.26,126.26,125.93,125.95,6905.0,124.8454,124.8454,124.5191,124.5389,6905.0
2021-04-23 10:20:00,125.88,126.29,125.87,126.23,7948.0,124.4697,124.8751,124.4598,124.8157,7948.0
2021-04-23 10:25:00,126.28,126.47,126.25,126.41,8075.0,124.8652,125.053,124.8355,124.9937,8075.0
2021-04-23 10:30:00,126.38,126.64,126.29,126.5,20039.0,124.9641,125.2211,124.8751,125.0827,20039.0
2021-04-23 10:35:00,126.5,126.74,126.46,126.62,16597.0,125.0827,125.32,125.0432,125.2014,16597.0
2021-04-23 10:40:00,126.64,126.66,126.34,126.41,2575.0,125.2211,125.2409,124.9245,124.9937,2575.0
2021-04-23 10:45:00,126.37,126.68,126.37,126.56,5594.0,124.9542,125.2607,124.9542,125.142,5594.0
2021-04-23 10:50:00,126.53,126.56,126.19,126.21,5490.0,125.1124,125.142,124.7762,124.796,5490.0
2021-04-23 10:55:00,126.28,126.59,126.28,126.59,10284.0,124.8652,125.1717,124.8652,125.1717,10284.0
2021-04-23 11:00:00,126.65,127.03,126.65,126.87,12432.0,125.231,125.6068,125.231,125.4486,12432.0
2021-04-23 11:05:00,126.92,126.93,126.77,126.77,6228.0,125.498,125.5079,125.3497,125.3497,6228.0
2021-04-23 11:10:00,126.77,127.0,126.69,127.0,11471.0,125.3497,125.5771,125.2706,125.5771,11471.0
2021-04-23 11:15:00,126.94,127.21,126.85,127.06,13572.0,125.5178,125.7848,125.4288,125.6364,13572.0
2021-04-23 11:20:00,127.07,127.07,126.62,126.62,2789.0,125.6463,125.6463,125.2014,125.2014,2789.0
2021-04-23 11:25:00,126.55,126.63,126.46,126.48,3420.0,125.1321,125.2112,125.0432,125.0629,3420.0
2021-04-23 11:30:00,126.45,126.73,126.4,126.66,5427.0,125.0333,125.3101,124.9838,125.2409,5427.0
2021-04-23 11:35:00,126.67,126.67,126.25,126.25,17596.0,125.2508,125.2508,124.8355,124.8355,17596.0
2021-04-23 11:40:00,126.28,126.4,126.26,126.39,4739.0,124.8652,124.9838,124.8454,124.9739,4739.0
2021-04-23 11:45:00,126.36,126.52,126.27,126.52,5529.0,124.9443,125.1025,124.8553,125.1025,5529.0
2021-04-23 11:50:00,126.53,126.54,126.39,126.39,4024.0,125.1124,125.1223,124.9739,124.9739,4024.0
2021-04-23 11:55:00,126.4,126.55,126.39,126.48,7237.0,124.9838,125.1321,124.9739,125.0629,7237.0
2021-04-23 12:00:00,126.51,126.67,126.43,126.64,14523.0,125.0926,125.2508,125.0135,125.2211,14523.0
2021-04-23 12:05:00,126.67,126.73,126.62,126.72,4359.0,125.2508,125.3101,125.2014,125.3002,4359.0
2021-04-23 12:10:00,126.71,126.79,126.68,126.78,7332.0,125.2904,125.3695,125.2607,125.3596,7332.0
2021-04-23 12:15:00,126.79,127.14,126.79,127.1,16570.0,125.3695,125.7155,125.3695,125.676,16570.0
2021-04-23 12:20:00,127.12,127.17,126.84,126.87,14898.0,125.6958,125.7452,125.4189,125.4486,14898.0
2021-04-23 12:25:00,126.82,127.01,126.82,126.91,8600.0,125.3991,125.587,125.3991,125.4881,8600.0
2021-04-23 12:30:00,126.96,126.96,126.84,126.84,5646.0,125.5376,125.5376,125.4189,125.4189,5646.0
2021-04-23 12:35:00,126.84,126.9,126.82,126.87,2490.0,125.4189,125.4782,125.3991,125.4486,2490.0
2021-04-23 12:40:00,126.86,126.94,126.81,126.81,3003.0,125.4387,125.5178,125.3892,125.3892,3003.0
2021-04-23 12:45:00,126.81,126.94,126.81,126.92,4928.0,125.3892,125.5178,125.3892,125.498,4928.0
2021-04-23 12:50:00,126.9,126.95,126.84,126.86,2268.0,125.4782,125.5277,125.4189,125.4387,2268.0
2021-04-23 12:55:00,126.85,126.86,126.67,126.67,2062.0,125.4288,125.4387,125.2508,125.2508,2062.0
2021-04-23 13:00:00,126.72,126.74,126.58,126.58,1725.0,125.3002,125.32,125.1618,125.1618,1725.0
2021-04-23 13:05:00,126.63,126.71,126.51,126.51,7401.0,125.2112,125.2904,125.0926,125.0926,7401.0
2021-04-23 13:10:00,126.56,126.62,126.55,126.62,1278.0,125.142,125.2014,125.1321,125.2014,1278.0
2021-04-23 13:15:00,126.59,126.64,126.5,126.5,3771.0,125.1717,125.2211,125.0827,125.0827,3771.0
2021-04-23 13:20:00,126.46,126.57,126.46,126.57,3711.0,125.0432,125.1519,125.0432,125.1519,3711.0
2021-04-23 13:25:00,126.59,126.66,126.55,126.61,3384.0,125.1717,125.2409,125.1321,125.1915,3384.0
2021-04-23 13:30:00,126.59,126.61,126.47,126.47,2608.0,125.1717,125.1915,125.053,125.053,2608.0
2021-04-23 13:35:00,126.44,126.63,126.44,126.61,3361.0,125.0234,125.2112,125.0234,125.1915,3361.0
2021-04-23 13:40:00,126.58,126.59,126.52,126.54,7578.0,125.1618,125.1717,125.1025,125.1223,7578.0
2021-04-23 13:45:00,126.53,126.57,126.51,126.53,16128.0,125.1124,125.1519,125.0926,125.1124,16128.0
2021-04-23 13:50:00,126.55,126.55,126.39,126.43,7571.0,125.1321,125.1321,124.9739,125.0135,7571.0
2021-04-23 13:55:00,126.43,126.5,126.39,126.5,5373.0,125.0135,125.0827,124.9739,125.0827,5373.0
2021-04-23 14:00:00,126.5,126.69,126.49,126.66,7404.0,125.0827,125.2706,125.0728,125.2409,7404.0
2021-04-23 14:05:00,126.67,126.78,126.65,126.76,14628.0,125.2508,125.3596,125.231,125.3398,14628.0
2021-04-23 14:10:00,126.77,126.79,126.75,126.75,6972.0,125.3497,125.3695,125.3299,125.3299,6972.0
2021-04-23 14:15:00,126.75,126.75,126.7,126.74,13023.0,125.3299,125.3299,125.2805,125.32,13023.0
2021-04-23 14:20:00,126.76,126.84,126.7,126.75,20342.0,125.3398,125.4189,125.2805,125.3299,20342.0
2021-04-23 14:25:00,126.83,126.83,126.7,126.74,4801.0,125.409,125.409,125.2805,125.32,4801.0
2021-04-23 14:30:00,126.73,126.73,126.51,126.67,4831.0,125.3101,125.3101,125.0926,125.2508,4831.0
2021-04-23 14:35:00,126.68,126.72,126.62,126.62,7859.0,125.2607,125.3002,125.2014,125.2014,7859.0
2021-04-23 14:40:00,126.63,126.79,126.63,126.75,3776.0,125.2112,125.3695,125.2112,125.3299,3776.0
2021-04-23 14:45:00,126.75,126.76,126.65,126.68,3579.0,125.3299,125.3398,125.231,125.2607,3579.0
2021-04-23 14:50:00,126.62,126.81,126.62,126.81,3602.0,125.2014,125.3892,125.2014,125.3892,3602.0
2021-04-23 14:55:00,126.79,126.92,126.79,126.89,4129.0,125.3695,125.498,125.3695,125.4683,4129.0
2021-04-23 15:00:00,126.9,126.9,126.63,126.67,4841.0,125.4782,125.4782,125.2112,125.2508,4841.0
2021-04-23 15:05:00,126.71,126.9,126.71,126.82,3925.0,125.2904,125.4782,125.2904,125.3991,3925.0
2021-04-23 15:10:00,126.83,126.93,126.83,126.92,4583.0,125.409,125.5079,125.409,125.498,4583.0
2021-04-23 15:15:00,126.92,127.16,126.92,127.14,16022.0,125.498,125.7353,125.498,125.7155,16022.0
2021-04-23 15:20:00,127.13,127.18,127.07,127.09,4537.0,125.7056,125.7551,125.6463,125.6661,4537.0
2021-04-23 15:25:00,127.12,127.24,127.11,127.13,15655.0,125.6958,125.8144,125.6859,125.7056,15655.0
2021-04-23 15:30:00,127.13,127.24,127.08,127.24,10384.0,125.7056,125.8144,125.6562,125.8144,10384.0
2021-04-23 15:35:00,127.22,127.28,127.14,127.14,8862.0,125.7946,125.854,125.7155,125.7155,8862.0
2021-04-23 15:40:00,127.13,127.14,127.0,127.03,9156.0,125.7056,125.7155,125.5771,125.6068,9156.0
2021-04-23 15:45:00,127.05,127.15,127.0,127.15,18783.0,125.6265,125.7254,125.5771,125.7254,18783.0
2021-04-23 15:50:00,127.17,127.36,127.14,127.3,58078.0,125.7452,125.9331,125.7155,125.8737,58078.0
2021-04-23 15:55:00,127.3,127.43,127.22,127.4,145247.0,125.8737,126.0023,125.7946,125.9726,145247.0
2021-04-26 09:30:00,128.6,129.74,128.02,129.74,35897.0,127.1592,128.2864,126.5857,128.2864,35897.0
2021-04-26 09:35:00,129.63,130.19,129.54,129.92,57457.0,128.1776,128.7314,128.0886,128.4644,57457.0
2021-04-26 09:40:00,129.94,130.12,129.72,129.9,39309.0,128.4842,128.6621,128.2666,128.4446,39309.0
2021-04-26 09:45:00,129.93,130.01,128.81,129.0,67734.0,128.4743,128.5534,127.3668,127.5547,67734.0
2021-04-26 09:50:00,128.95,129.04,128.51,128.51,21512.0,127.5053,127.5942,127.0702,127.0702,21512.0
2021-04-26 09:55:00,128.61,129.0,128.61,128.93,23599.0,127.1691,127.5547,127.1691,127.4855,23599.0
2021-04-26 10:00:00,128.92,129.09,128.67,129.09,16814.0,127.4756,127.6437,127.2284,127.6437,16814.0
2021-04-26 10:05:00,129.11,129.15,128.84,129.02,22090.0,127.6635,127.703,127.3965,127.5745,22090.0
2021-04-26 10:10:00,129.0,129.07,128.83,128.96,9266.0,127.5547,127.6239,127.3866,127.5151,9266.0
2021-04-26 10:15:00,129.05,129.22,128.29,128.42,12357.0,127.6041,127.7722,126.8527,126.9812,12357.0
2021-04-26 10:20:00,128.42,128.83,128.27,128.83,13432.0,126.9812,127.3866,126.8329,127.3866,13432.0
2021-04-26 10:25:00,128.91,128.97,128.71,128.84,14166.0,127.4657,127.525,127.2679,127.3965,14166.0
2021-04-26 10:30:00,128.8,128.8,128.56,128.74,4875.0,127.3569,127.3569,127.1196,127.2976,4875.0
2021-04-26 10:35:00,128.74,128.82,128.4,128.42,9818.0,127.2976,127.3767,126.9614,126.9812,9818.0
2021-04-26 10:40:00,128.38,128.54,128.36,128.4,7475.0,126.9416,127.0999,126.9219,126.9614,7475.0
2021-04-26 10:45:00,128.42,128.46,128.13,128.15,14009.0,126.9812,127.0207,126.6944,126.7142,14009.0
2021-04-26 10:50:00,128.12,128.39,128.05,128.35,8447.0,126.6846,126.9515,126.6153,126.912,8447.0
2021-04-26 10:55:00,128.31,128.4,128.16,128.37,6525.0,126.8724,126.9614,126.7241,126.9318,6525.0
2021-04-26 11:00:00,128.37,128.47,128.29,128.42,5763.0,126.9318,127.0306,126.8527,126.9812,5763.0
2021-04-26 11:05:00,128.47,128.47,128.13,128.15,5546.0,127.0306,127.0306,126.6944,126.7142,5546.0
2021-04-26 11:10:00,128.18,128.31,128.16,128.17,30116.0,126.7439,126.8724,126.7241,126.734,30116.0
2021-04-26 11:15:00,128.14,128.14,127.92,127.92,6506.0,126.7043,126.7043,126.4868,126.4868,6506.0
2021-04-26 11:20:00,127.9,127.95,127.85,127.9,3734.0,126.467,126.5165,126.4176,126.467,3734.0
2021-04-26 11:25:00,127.84,128.02,127.84,127.91,5479.0,126.4077,126.5857,126.4077,126.4769,5479.0
2021-04-26 11:30:00,127.94,127.95,127.61,127.68,9001.0,126.5066,126.5165,126.1803,126.2495,9001.0
2021-04-26 11:35:00,127.76,127.83,127.69,127.69,5128.0,126.3286,126.3978,126.2594,126.2594,5128.0
2021-04-26 11:40:00,127.64,127.71,127.53,127.53,4599.0,126.2099,126.2791,126.1012,126.1012,4599.0
2021-04-26 11:45:00,127.58,127.73,127.55,127.62,1800.0,126.1506,126.2989,126.1209,126.1902,1800.0
2021-04-26 11:50:00,127.56,127.69,127.52,127.65,2080.0,126.1308,126.2594,126.0913,126.2198,2080.0
2021-04-26 11:55:00,127.64,127.89,127.64,127.76,5506.0,126.2099,126.4571,126.2099,126.3286,5506.0
2021-04-26 12:00:00,127.78,127.84,127.71,127.77,4625.0,126.3484,126.4077,126.2791,126.3385,4625.0
2021-04-26 12:05:00,127.73,127.82,127.63,127.68,2602.0,126.2989,126.3879,126.2,126.2495,2602.0
2021-04-26 12:10:00,127.7,127.73,127.46,127.54,7785.0,126.2693,126.2989,126.032,126.1111,7785.0
2021-04-26 12:15:00,127.54,127.71,127.54,127.71,4105.0,126.1111,126.2791,126.1111,126.2791,4105.0
2021-04-26 12:20:00,127.72,127.74,127.62,127.73,2347.0,126.289,126.3088,126.1902,126.2989,2347.0
2021-04-26 12:25:00,127.72,127.86,127.7,127.74,5302.0,126.289,126.4275,126.2693,126.3088,5302.0
2021-04-26 12:30:00,127.74,127.74,127.59,127.7,4510.0,126.3088,126.3088,126.1605,126.2693,4510.0
2021-04-26 12:35:00,127.69,127.79,127.66,127.77,5300.0,126.2594,126.3583,126.2297,126.3385,5300.0
2021-04-26 12:40:00,127.78,127.86,127.76,127.86,4455.0,126.3484,126.4275,126.3286,126.4275,4455.0
2021-04-26 12:45:00,127.82,127.89,127.79,127.82,3701.0,126.3879,126.4571,126.3583,126.3879,3701.0
2021-04-26 12:50:00,127.87,127.87,127.78,127.83,2166.0,126.4374,126.4374,126.3484,126.3978,2166.0
2021-04-26 12:55:00,127.8,127.88,127.72,127.85,3923.0,126.3681,126.4472,126.289,126.4176,3923.0
2021-04-26 13:00:00,127.89,127.93,127.86,127.86,1705.0,126.4571,126.4967,126.4275,126.4275,1705.0
2021-04-26 13:05:00,127.84,127.84,127.63,127.66,13755.0,126.4077,126.4077,126.2,126.2297,13755.0
2021-04-26 13:10:00,127.64,127.7,127.63,127.65,10422.0,126.2099,126.2693,126.2,126.2198,10422.0
2021-04-26 13:15:00,127.7,127.7,127.51,127.6,2134.0,126.2693,126.2693,126.0814,126.1704,2134.0
2021-04-26 13:20:00,127.56,127.57,127.34,127.43,5961.0,126.1308,126.1407,125.9133,126.0023,5961.0
2021-04-26 13:25:00,127.45,127.51,127.35,127.49,4900.0,126.0221,126.0814,125.9232,126.0616,4900.0
2021-04-26 13:30:00,127.52,127.52,127.27,127.38,3486.0,126.0913,126.0913,125.8441,125.9528,3486.0
2021-04-26 13:35:00,127.32,127.41,127.28,127.38,2357.0,125.8935,125.9825,125.854,125.9528,2357.0
2021-04-26 13:40:00,127.47,127.53,127.39,127.39,1726.0,126.0418,126.1012,125.9627,125.9627,1726.0
2021-04-26 13:45:00,127.41,127.54,127.41,127.51,4496.0,125.9825,126.1111,125.9825,126.0814,4496.0
2021-04-26 13:50:00,127.53,127.54,127.48,127.54,1922.0,126.1012,126.1111,126.0517,126.1111,1922.0
2021-04-26 13:55:00,127.52,127.64,127.52,127.64,3235.0,126.0913,126.2099,126.0913,126.2099,3235.0
2021-04-26 14:00:00,127.67,127.74,127.56,127.61,25161.0,126.2396,126.3088,126.1308,126.1803,25161.0
2021-04-26 14:05:00,127.6,127.62,127.47,127.52,2140.0,126.1704,126.1902,126.0418,126.0913,2140.0
2021-04-26 14:10:00,127.44,127.49,127.42,127.43,2092.0,126.0122,126.0616,125.9924,126.0023,2092.0
2021-04-26 14:15:00,127.43,127.46,127.35,127.41,5390.0,126.0023,126.032,125.9232,125.9825,5390.0
2021-04-26 14:20:00,127.4,127.41,127.31,127.39,5631.0,125.9726,125.9825,125.8836,125.9627,5631.0
2021-04-26 14:25:00,127.41,127.55,127.36,127.52,3900.0,125.9825,126.1209,125.9331,126.0913,3900.0
2021-04-26 14:30:00,127.54,127.54,127.36,127.37,4198.0,126.1111,126.1111,125.9331,125.943,4198.0
2021-04-26 14:35:00,127.35,127.39,127.15,127.3,6670.0,125.9232,125.9627,125.7254,125.8737,6670.0
2021-04-26 14:40:00,127.27,127.33,127.27,127.33,2442.0,125.8441,125.9034,125.8441,125.9034,2442.0
2021-04-26 14:45:00,127.35,127.47,127.3,127.37,2053.0,125.9232,126.0418,125.8737,125.943,2053.0
2021-04-26 14:50:00,127.35,127.44,127.28,127.38,3762.0,125.9232,126.0122,125.854,125.9528,3762.0
2021-04-26 14:55:00,127.35,127.5,127.3,127.49,3845.0,125.9232,126.0715,125.8737,126.0616,3845.0
2021-04-26 15:00:00,127.45,127.48,127.31,127.45,4577.0,126.0221,126.0517,125.8836,126.0221,4577.0
2021-04-26 15:05:00,127.42,127.5,127.41,127.5,5301.0,125.9924,126.0715,125.9825,126.0715,5301.0
2021-04-26 15:10:00,127.5,127.6,127.44,127.5,6836.0,126.0715,126.1704,126.0122,126.0715,6836.0
2021-04-26 15:15:00,127.5,127.64,127.49,127.63,10197.0,126.0715,126.2099,126.0616,126.2,10197.0
2021-04-26 15:20:00,127.65,127.68,127.59,127.61,5964.0,126.2198,126.2495,126.1605,126.1803,5964.0
2021-04-26 15:25:00,127.59,127.64,127.29,127.35,6866.0,126.1605,126.2099,125.8639,125.9232,6866.0
2021-04-26 15:30:00,127.28,127.55,127.12,127.55,11099.0,125.854,126.1209,125.6958,126.1209,11099.0
2021-04-26 15:35:00,127.56,127.63,127.51,127.58,6998.0,126.1308,126.2,126.0814,126.1506,6998.0
2021-04-26 15:40:00,127.54,127.64,127.53,127.57,6692.0,126.1111,126.2099,126.1012,126.1407,6692.0
2021-04-26 15:45:00,127.56,127.61,127.45,127.52,13763.0,126.1308,126.1803,126.0221,126.0913,13763.0
2021-04-26 15:50:00,127.5,127.67,127.46,127.67,20511.0,126.0715,126.2396,126.032,126.2396,20511.0
2021-04-26 15:55:00,127.67,127.75,127.52,127.57,66664.0,126.2396,126.3187,126.0913,126.1407,66664.0
2021-04-27 09:30:00,127.72,128.3,127.72,128.05,25474.0,126.289,126.8625,126.289,126.6153,25474.0
2021-04-27 09:35:00,128.14,128.14,127.59,127.96,19504.0,126.7043,126.7043,126.1605,126.5263,19504.0
2021-04-27 09:40:00,127.98,128.29,127.95,128.01,7390.0,126.5461,126.8527,126.5165,126.5758,7390.0
2021-04-27 09:45:00,128.15,128.64,128.0,128.47,10473.0,126.7142,127.1987,126.5659,127.0306,10473.0
2021-04-27 09:50:00,128.46,129.23,128.46,129.15,32191.0,127.0207,127.7821,127.0207,127.703,32191.0
2021-04-27 09:55:00,129.1,129.27,128.97,129.08,30139.0,127.6536,127.8217,127.525,127.6338,30139.0
2021-04-27 10:00:00,128.97,129.25,128.81,129.09,16867.0,127.525,127.8019,127.3668,127.6437,16867.0
2021-04-27 10:05:00,129.09,129.34,128.91,129.12,14758.0,127.6437,127.8909,127.4657,127.6734,14758.0
2021-04-27 10:10:00,129.15,129.22,128.93,129.07,23574.0,127.703,127.7722,127.4855,127.6239,23574.0
2021-04-27 10:15:00,129.06,129.12,128.81,129.06,13945.0,127.614,127.6734,127.3668,127.614,13945.0
2021-04-27 10:20:00,129.08,129.1,128.93,129.07,7821.0,127.6338,127.6536,127.4855,127.6239,7821.0
2021-04-27 10:25:00,129.03,129.03,128.77,128.81,14062.0,127.5844,127.5844,127.3273,127.3668,14062.0
2021-04-27 10:30:00,128.8,128.82,128.58,128.69,6349.0,127.3569,127.3767,127.1394,127.2482,6349.0
2021-04-27 10:35:00,128.73,128.75,128.46,128.51,7033.0,127.2877,127.3075,127.0207,127.0702,7033.0
2021-04-27 10:40:00,128.44,128.96,128.44,128.89,4861.0,127.001,127.5151,127.001,127.4459,4861.0
2021-04-27 10:45:00,128.89,129.17,128.89,129.17,4526.0,127.4459,127.7228,127.4459,127.7228,4526.0
2021-04-27 10:50:00,129.18,129.3,129.13,129.25,6553.0,127.7327,127.8513,127.6832,127.8019,6553.0
2021-04-27 10:55:00,129.25,129.3,129.06,129.23,4588.0,127.8019,127.8513,127.614,127.7821,4588.0
2021-04-27 11:00:00,129.15,129.23,129.06,129.11,10342.0,127.703,127.7821,127.614,127.6635,10342.0
2021-04-27 11:05:00,129.09,129.27,129.08,129.23,8869.0,127.6437,127.8217,127.6338,127.7821,8869.0
2021-04-27 11:10:00,129.25,129.44,129.24,129.39,5044.0,127.8019,127.9898,127.792,127.9403,5044.0
2021-04-27 11:15:00,129.43,129.64,129.4,129.63,11991.0,127.9799,128.1875,127.9502,128.1776,11991.0
2021-04-27 11:20:00,129.65,129.85,129.64,129.76,12890.0,128.1974,128.3952,128.1875,128.3062,12890.0
2021-04-27 11:25:00,129.72,129.8,129.54,129.61,8727.0,128.2666,128.3457,128.0886,128.1579,8727.0
2021-04-27 11:30:00,129.59,129.81,129.58,129.68,5306.0,128.1381,128.3556,128.1282,128.2271,5306.0
2021-04-27 11:35:00,129.7,129.87,129.7,129.8,12972.0,128.2469,128.4149,128.2469,128.3457,12972.0
2021-04-27 11:40:00,129.83,129.88,129.52,129.56,12381.0,128.3754,128.4248,128.0689,128.1084,12381.0
2021-04-27 11:45:00,129.58,129.79,129.54,129.61,6319.0,128.1282,128.3358,128.0886,128.1579,6319.0
2021-04-27 11:50:00,129.63,129.78,129.63,129.73,6307.0,128.1776,128.326,128.1776,128.2765,6307.0
2021-04-27 11:55:00,129.77,130.02,129.75,129.92,14033.0,128.3161,128.5633,128.2963,128.4644,14033.0
2021-04-27 12:00:00,129.93,130.16,129.93,130.06,9828.0,128.4743,128.7017,128.4743,128.6028,9828.0
2021-04-27 12:05:00,130.03,130.1,129.96,130.05,8669.0,128.5732,128.6424,128.5039,128.5929,8669.0
2021-04-27 12:10:00,130.05,130.35,130.02,130.28,25163.0,128.5929,128.8896,128.5633,128.8204,25163.0
2021-04-27 12:15:00,130.32,130.34,130.08,130.11,23776.0,128.8599,128.8797,128.6226,128.6523,23776.0
2021-04-27 12:20:00,130.04,130.2,129.95,130.16,4789.0,128.583,128.7413,128.4941,128.7017,4789.0
2021-04-27 12:25:00,130.14,130.27,130.13,130.19,3725.0,128.6819,128.8105,128.672,128.7314,3725.0
2021-04-27 12:30:00,130.16,130.2,130.08,130.13,4734.0,128.7017,128.7413,128.6226,128.672,4734.0
2021-04-27 12:35:00,130.13,130.13,129.72,129.72,11667.0,128.672,128.672,128.2666,128.2666,11667.0
2021-04-27 12:40:00,129.72,129.77,129.54,129.54,7983.0,128.2666,128.3161,128.0886,128.0886,7983.0
2021-04-27 12:45:00,129.56,129.57,129.39,129.54,9389.0,128.1084,128.1183,127.9403,128.0886,9389.0
2021-04-27 12:50:00,129.51,129.51,128.97,129.05,39077.0,128.059,128.059,127.525,127.6041,39077.0
2021-04-27 12:55:00,129.06,129.28,129.05,129.27,2586.0,127.614,127.8316,127.6041,127.8217,2586.0
2021-04-27 13:00:00,129.26,129.42,129.2,129.42,3415.0,127.8118,127.97,127.7525,127.97,3415.0
2021-04-27 13:05:00,129.43,129.46,129.22,129.33,2217.0,127.9799,128.0095,127.7722,127.881,2217.0
2021-04-27 13:10:00,129.38,129.42,129.33,129.39,8592.0,127.9304,127.97,127.881,127.9403,8592.0
2021-04-27 13:15:00,129.4,129.45,129.32,129.45,3718.0,127.9502,127.9997,127.8711,127.9997,3718.0
2021-04-27 13:20:00,129.45,129.52,129.38,129.41,6132.0,127.9997,128.0689,127.9304,127.9601,6132.0
2021-04-27 13:25:00,129.42,129.44,129.29,129.29,4847.0,127.97,127.9898,127.8414,127.8414,4847.0
2021-04-27 13:30:00,129.34,129.35,129.15,129.34,3391.0,127.8909,127.9008,127.703,127.8909,3391.0
2021-04-27 13:35:00,129.33,129.5,129.32,129.35,5155.0,127.881,128.0491,127.8711,127.9008,5155.0
2021-04-27 13:40:00,129.31,129.44,129.31,129.41,2635.0,127.8612,127.9898,127.8612,127.9601,2635.0
2021-04-27 13:45:00,129.44,129.46,129.31,129.38,3075.0,127.9898,128.0095,127.8612,127.9304,3075.0
2021-04-27 13:50:00,129.41,129.5,129.31,129.49,2898.0,127.9601,128.0491,127.8612,128.0392,2898.0
2021-04-27 13:55:00,129.47,129.51,129.41,129.42,4773.0,128.0194,128.059,127.9601,127.97,4773.0
2021-04-27 14:00:00,129.42,129.47,129.29,129.42,4240.0,127.97,128.0194,127.8414,127.97,4240.0
2021-04-27 14:05:00,129.41,129.5,129.35,129.42,5982.0,127.9601,128.0491,127.9008,127.97,5982.0
2021-04-27 14:10:00,129.36,129.44,129.31,129.37,10366.0,127.9107,127.9898,127.8612,127.9206,10366.0
2021-04-27 14:15:00,129.36,129.48,129.32,129.44,10836.0,127.9107,128.0293,127.8711,127.9898,10836.0
2021-04-27 14:20:00,129.48,129.63,129.38,129.63,9686.0,128.0293,128.1776,127.9304,128.1776,9686.0
2021-04-27 14:25:00,129.63,129.64,129.42,129.53,7282.0,128.1776,128.1875,127.97,128.0788,7282.0
2021-04-27 14:30:00,129.57,129.69,129.53,129.58,8169.0,128.1183,128.237,128.0788,128.1282,8169.0
2021-04-27 14:35:00,129.63,129.84,129.63,129.84,8974.0,128.1776,128.3853,128.1776,128.3853,8974.0
2021-04-27 14:40:00,129.79,129.88,129.75,129.87,6476.0,128.3358,128.4248,128.2963,128.4149,6476.0
2021-04-27 14:45:00,129.86,129.95,129.82,129.92,5669.0,128.4051,128.4941,128.3655,128.4644,5669.0
2021-04-27 14:50:00,129.91,130.0,129.86,129.95,7673.0,128.4545,128.5435,128.4051,128.4941,7673.0
2021-04-27 14:55:00,129.95,129.96,129.73,129.84,8285.0,128.4941,128.5039,128.2765,128.3853,8285.0
2021-04-27 15:00:00,129.81,129.97,129.73,129.93,8831.0,128.3556,128.5138,128.2765,128.4743,8831.0
2021-04-27 15:05:00,129.9,130.04,129.84,129.88,8613.0,128.4446,128.583,128.3853,128.4248,8613.0
2021-04-27 15:10:00,129.88,130.07,129.87,130.04,8489.0,128.4248,128.6127,128.4149,128.583,8489.0
2021-04-27 15:15:00,130.03,130.14,129.99,130.11,8755.0,128.5732,128.6819,128.5336,128.6523,8755.0
2021-04-27 15:20:00,130.11,130.26,130.1,130.16,15723.0,128.6523,128.8006,128.6424,128.7017,15723.0
2021-04-27 15:25:00,130.12,130.14,129.87,130.0,14717.0,128.6621,128.6819,128.4149,128.5435,14717.0
2021-04-27 15:30:00,130.0,130.03,129.79,129.97,11398.0,128.5435,128.5732,128.3358,128.5138,11398.0
2021-04-27 15:35:00,129.98,130.17,129.94,130.06,16729.0,128.5237,128.7116,128.4842,128.6028,16729.0
2021-04-27 15:40:00,130.07,130.1,129.89,130.02,22290.0,128.6127,128.6424,128.4347,128.5633,22290.0
2021-04-27 15:45:00,130.0,130.05,129.88,129.89,15907.0,128.5435,128.5929,128.4248,128.4347,15907.0
2021-04-27 15:50:00,129.9,130.01,129.82,129.98,28574.0,128.4446,128.5534,128.3655,128.5237,28574.0
2021-04-27 15:55:00,129.97,130.13,129.91,130.01,139172.0,128.5138,128.672,128.4545,128.5534,139172.0
2021-04-28 09:30:00,129.82,130.19,129.32,129.67,23280.0,128.3655,128.7314,127.8711,128.2172,23280.0
2021-04-28 09:35:00,129.96,130.19,129.61,129.94,9981.0,128.5039,128.7314,128.1579,128.4842,9981.0
2021-04-28 09:40:00,130.0,130.05,129.69,129.84,10145.0,128.5435,128.5929,128.237,128.3853,10145.0
2021-04-28 09:45:00,129.78,129.81,129.32,129.73,5999.0,128.326,128.3556,127.8711,128.2765,5999.0
2021-04-28 09:50:00,129.63,129.63,129.32,129.42,5550.0,128.1776,128.1776,127.8711,127.97,5550.0
2021-04-28 09:55:00,129.49,129.52,129.21,129.25,11388.0,128.0392,128.0689,127.7623,127.8019,11388.0
2021-04-28 10:00:00,129.25,129.48,129.19,129.43,5563.0,127.8019,128.0293,127.7426,127.9799,5563.0
2021-04-28 10:05:00,129.44,129.59,129.26,129.26,4434.0,127.9898,128.1381,127.8118,127.8118,4434.0
2021-04-28 10:10:00,129.26,129.37,129.16,129.35,8771.0,127.8118,127.9206,127.7129,127.9008,8771.0
2021-04-28 10:15:00,129.33,129.56,129.29,129.53,5414.0,127.881,128.1084,127.8414,128.0788,5414.0
2021-04-28 10:20:00,129.55,129.63,129.49,129.5,3661.0,128.0985,128.1776,128.0392,128.0491,3661.0
2021-04-28 10:25:00,129.51,129.89,129.39,129.8,10498.0,128.059,128.4347,127.9403,128.3457,10498.0
2021-04-28 10:30:00,129.8,129.91,129.67,129.88,6980.0,128.3457,128.4545,128.2172,128.4248,6980.0
2021-04-28 10:35:00,129.83,129.98,129.76,129.94,2797.0,128.3754,128.5237,128.3062,128.4842,2797.0
2021-04-28 10:40:00,129.93,130.05,129.93,130.0,6591.0,128.4743,128.5929,128.4743,128.5435,6591.0
2021-04-28 10:45:00,130.04,130.25,129.9,130.01,72116.0,128.583,128.7907,128.4446,128.5534,72116.0
2021-04-28 10:50:00,130.01,130.2,129.91,130.01,53677.0,128.5534,128.7413,128.4545,128.5534,53677.0
2021-04-28 10:55:00,129.99,129.99,129.84,129.84,2410.0,128.5336,128.5336,128.3853,128.3853,2410.0
2021-04-28 11:00:00,129.8,129.8,129.61,129.62,4454.0,128.3457,128.3457,128.1579,128.1677,4454.0
2021-04-28 11:05:00,129.65,129.89,129.65,129.72,3164.0,128.1974,128.4347,128.1974,128.2666,3164.0
2021-04-28 11:10:00,129.66,129.71,129.5,129.6,15005.0,128.2073,128.2567,128.0491,128.148,15005.0
2021-04-28 11:15:00,129.5,129.67,129.49,129.67,1800.0,128.0491,128.2172,128.0392,128.2172,1800.0
2021-04-28 11:20:00,129.66,129.66,129.39,129.43,3104.0,128.2073,128.2073,127.9403,127.9799,3104.0
2021-04-28 11:25:00,129.47,129.54,129.41,129.53,3342.0,128.0194,128.0886,127.9601,128.0788,3342.0
2021-04-28 11:30:00,129.57,129.61,129.55,129.61,2470.0,128.1183,128.1579,128.0985,128.1579,2470.0
2021-04-28 11:35:00,129.68,129.72,129.56,129.57,3101.0,128.2271,128.2666,128.1084,128.1183,3101.0
2021-04-28 11:40:00,129.53,129.69,129.52,129.67,2355.0,128.0788,128.237,128.0689,128.2172,2355.0
2021-04-28 11:45:00,129.69,129.73,129.67,129.67,2578.0,128.237,128.2765,128.2172,128.2172,2578.0
2021-04-28 11:50:00,129.64,129.66,129.47,129.51,1846.0,128.1875,128.2073,128.0194,128.059,1846.0
2021-04-28 11:55:00,129.54,129.71,129.54,129.7,1683.0,128.0886,128.2567,128.0886,128.2469,1683.0
2021-04-28 12:00:00,129.65,129.65,129.46,129.58,7194.0,128.1974,128.1974,128.0095,128.1282,7194.0
2021-04-28 12:05:00,129.64,129.76,129.64,129.69,4170.0,128.1875,128.3062,128.1875,128.237,4170.0
2021-04-28 12:10:00,129.69,129.73,129.65,129.73,3765.0,128.237,128.2765,128.1974,128.2765,3765.0
2021-04-28 12:15:00,129.7,129.78,129.61,129.67,4936.0,128.2469,128.326,128.1579,128.2172,4936.0
2021-04-28 12:20:00,129.65,129.79,129.61,129.79,4268.0,128.1974,128.3358,128.1579,128.3358,4268.0
2021-04-28 12:25:00,129.78,129.8,129.71,129.78,5011.0,128.326,128.3457,128.2567,128.326,5011.0
2021-04-28 12:30:00,129.78,129.82,129.75,129.75,1662.0,128.326,128.3655,128.2963,128.2963,1662.0
2021-04-28 12:35:00,129.73,129.87,129.71,129.82,16007.0,128.2765,128.4149,128.2567,128.3655,16007.0
2021-04-28 12:40:00,129.8,129.81,129.74,129.74,2986.0,128.3457,128.3556,128.2864,128.2864,2986.0
2021-04-28 12:45:00,129.72,129.79,129.71,129.78,2443.0,128.2666,128.3358,128.2567,128.326,2443.0
2021-04-28 12:50:00,129.76,129.82,129.76,129.78,2233.0,128.3062,128.3655,128.3062,128.326,2233.0
2021-04-28 12:55:00,129.72,129.74,129.65,129.65,3160.0,128.2666,128.2864,128.1974,128.1974,3160.0
2021-04-28 13:00:00,129.64,129.67,129.51,129.62,6483.0,128.1875,128.2172,128.059,128.1677,6483.0
2021-04-28 13:05:00,129.64,129.68,129.54,129.63,3349.0,128.1875,128.2271,128.0886,128.1776,3349.0
2021-04-28 13:10:00,129.6,129.64,129.56,129.64,5178.0,128.148,128.1875,128.1084,128.1875,5178.0
2021-04-28 13:15:00,129.61,129.69,129.6,129.69,4580.0,128.1579,128.237,128.148,128.237,4580.0
2021-04-28 13:20:00,129.66,129.66,129.51,129.52,2359.0,128.2073,128.2073,128.059,128.0689,2359.0
2021-04-28 13:25:00,129.54,129.63,129.51,129.62,3554.0,128.0886,128.1776,128.059,128.1677,3554.0
2021-04-28 13:30:00,129.61,129.71,129.55,129.67,3038.0,128.1579,128.2567,128.0985,128.2172,3038.0
2021-04-28 13:35:00,129.66,129.69,129.59,129.6,5124.0,128.2073,128.237,128.1381,128.148,5124.0
2021-04-28 13:40:00,129.58,129.65,129.54,129.57,7184.0,128.1282,128.1974,128.0886,128.1183,7184.0
2021-04-28 13:45:00,129.57,129.6,129.48,129.5,4100.0,128.1183,128.148,128.0293,128.0491,4100.0
2021-04-28 13:50:00,129.52,129.52,129.25,129.41,4336.0,128.0689,128.0689,127.8019,127.9601,4336.0
2021-04-28 13:55:00,129.4,129.41,129.35,129.37,3319.0,127.9502,127.9601,127.9008,127.9206,3319.0
2021-04-28 14:00:00,129.39,129.7,129.36,129.46,5935.0,127.9403,128.2469,127.9107,128.0095,5935.0
2021-04-28 14:05:00,129.44,129.54,129.41,129.52,2959.0,127.9898,128.0886,127.9601,128.0689,2959.0
2021-04-28 14:10:00,129.45,129.59,129.45,129.59,3804.0,127.9997,128.1381,127.9997,128.1381,3804.0
2021-04-28 14:15:00,129.65,129.67,129.5,129.54,4681.0,128.1974,128.2172,128.0491,128.0886,4681.0
2021-04-28 14:20:00,129.58,129.64,129.5,129.55,17398.0,128.1282,128.1875,128.0491,128.0985,17398.0
2021-04-28 14:25:00,129.54,129.64,129.52,129.53,5479.0,128.0886,128.1875,128.0689,128.0788,5479.0
2021-04-28 14:30:00,129.5,129.5,129.32,129.44,5854.0,128.0491,128.0491,127.8711,127.9898,5854.0
2021-04-28 14:35:00,129.48,129.72,129.48,129.67,6283.0,128.0293,128.2666,128.0293,128.2172,6283.0
2021-04-28 14:40:00,129.66,129.66,129.54,129.6,5411.0,128.2073,128.2073,128.0886,128.148,5411.0
2021-04-28 14:45:00,129.57,129.63,129.42,129.49,8593.0,128.1183,128.1776,127.97,128.0392,8593.0
2021-04-28 14:50:00,129.46,129.58,129.44,129.53,5007.0,128.0095,128.1282,127.9898,128.0788,5007.0
2021-04-28 14:55:00,129.56,129.58,129.43,129.58,3341.0,128.1084,128.1282,127.9799,128.1282,3341.0
2021-04-28 15:00:00,129.52,129.61,129.48,129.55,5033.0,128.0689,128.1579,128.0293,128.0985,5033.0
2021-04-28 15:05:00,129.54,129.57,129.44,129.48,6222.0,128.0886,128.1183,127.9898,128.0293,6222.0
2021-04-28 15:10:00,129.45,129.46,128.96,129.25,9663.0,127.9997,128.0095,127.5151,127.8019,9663.0
2021-04-28 15:15:00,129.23,129.35,129.15,129.24,5981.0,127.7821,127.9008,127.703,127.792,5981.0
2021-04-28 15:20:00,129.23,129.26,129.14,129.16,7777.0,127.7821,127.8118,127.6931,127.7129,7777.0
2021-04-28 15:25:00,129.13,129.48,129.13,129.45,6740.0,127.6832,128.0293,127.6832,127.9997,6740.0
2021-04-28 15:30:00,129.47,129.53,129.23,129.26,23610.0,128.0194,128.0788,127.7821,127.8118,23610.0
2021-04-28 15:35:00,129.26,129.56,129.25,129.49,34472.0,127.8118,128.1084,127.8019,128.0392,34472.0
2021-04-28 15:40:00,129.5,129.52,129.4,129.49,18019.0,128.0491,128.0689,127.9502,128.0392,18019.0
2021-04-28 15:45:00,129.51,129.53,129.44,129.47,26309.0,128.059,128.0788,127.9898,128.0194,26309.0
2021-04-28 15:50:00,129.46,129.52,129.05,129.11,38851.0,128.0095,128.0689,127.6041,127.6635,38851.0
2021-04-28 15:55:00,129.13,129.17,128.97,129.11,77462.0,127.6832,127.7228,127.525,127.6635,77462.0
2021-04-29 09:30:00,130.88,132.69,130.07,132.52,66806.0,129.4136,131.2034,128.6127,131.0353,66806.0
2021-04-29 09:35:00,132.46,132.46,131.5,131.52,29425.0,130.9759,130.9759,130.0267,130.0465,29425.0
2021-04-29 09:40:00,131.55,131.66,131.02,131.02,20207.0,130.0761,130.1849,129.5521,129.5521,20207.0
2021-04-29 09:45:00,131.1,131.19,130.49,130.96,118492.0,129.6312,129.7202,129.028,129.4927,118492.0
2021-04-29 09:50:00,130.92,131.1,130.52,130.84,19207.0,129.4532,129.6312,129.0577,129.3741,19207.0
2021-04-29 09:55:00,130.65,130.65,129.97,130.07,59548.0,129.1862,129.1862,128.5138,128.6127,59548.0
2021-04-29 10:00:00,130.08,130.24,129.66,130.09,23695.0,128.6226,128.7808,128.2073,128.6325,23695.0
2021-04-29 10:05:00,130.06,130.84,130.05,130.84,8394.0,128.6028,129.3741,128.5929,129.3741,8394.0
2021-04-29 10:10:00,130.73,131.26,130.62,130.79,20265.0,129.2653,129.7894,129.1565,129.3246,20265.0
2021-04-29 10:15:00,130.81,131.15,130.79,130.98,8359.0,129.3444,129.6806,129.3246,129.5125,8359.0
2021-04-29 10:20:00,130.87,130.87,130.6,130.86,13637.0,129.4037,129.4037,129.1368,129.3939,13637.0
2021-04-29 10:25:00,130.82,130.94,130.47,130.47,16003.0,129.3543,129.473,129.0082,129.0082,16003.0
2021-04-29 10:30:00,130.46,130.46,129.97,129.99,8177.0,128.9983,128.9983,128.5138,128.5336,8177.0
2021-04-29 10:35:00,130.01,130.08,129.75,129.75,4512.0,128.5534,128.6226,128.2963,128.2963,4512.0
2021-04-29 10:40:00,129.66,129.92,129.62,129.74,17316.0,128.2073,128.4644,128.1677,128.2864,17316.0
2021-04-29 10:45:00,129.77,130.01,129.37,129.45,29778.0,128.3161,128.5534,127.9206,127.9997,29778.0
2021-04-29 10:50:00,129.45,129.63,129.39,129.53,17098.0,127.9997,128.1776,127.9403,128.0788,17098.0
2021-04-29 10:55:00,129.5,129.52,129.25,129.44,12639.0,128.0491,128.0689,127.8019,127.9898,12639.0
2021-04-29 11:00:00,129.43,129.87,129.42,129.86,9067.0,127.9799,128.4149,127.97,128.4051,9067.0
2021-04-29 11:05:00,129.88,130.15,129.78,130.12,11257.0,128.4248,128.6918,128.326,128.6621,11257.0
2021-04-29 11:10:00,130.15,130.19,129.98,130.12,14033.0,128.6918,128.7314,128.5237,128.6621,14033.0
2021-04-29 11:15:00,130.08,130.2,129.83,129.88,13711.0,128.6226,128.7413,128.3754,128.4248,13711.0
2021-04-29 11:20:00,129.89,129.93,129.58,129.63,14114.0,128.4347,128.4743,128.1282,128.1776,14114.0
2021-04-29 11:25:00,129.63,129.7,129.44,129.55,19256.0,128.1776,128.2469,127.9898,128.0985,19256.0
2021-04-29 11:30:00,129.54,129.56,129.2,129.44,7921.0,128.0886,128.1084,127.7525,127.9898,7921.0
2021-04-29 11:35:00,129.44,129.51,129.05,129.17,18387.0,127.9898,128.059,127.6041,127.7228,18387.0
2021-04-29 11:40:00,129.18,129.44,129.18,129.23,11309.0,127.7327,127.9898,127.7327,127.7821,11309.0
2021-04-29 11:45:00,129.18,129.26,129.02,129.21,14057.0,127.7327,127.8118,127.5745,127.7623,14057.0
2021-04-29 11:50:00,129.15,129.22,129.03,129.03,12299.0,127.703,127.7722,127.5844,127.5844,12299.0
2021-04-29 11:55:00,129.05,129.18,129.01,129.12,9202.0,127.6041,127.7327,127.5646,127.6734,9202.0
2021-04-29 12:00:00,129.09,129.09,128.72,128.81,7897.0,127.6437,127.6437,127.2778,127.3668,7897.0
2021-04-29 12:05:00,128.84,128.84,128.45,128.53,12583.0,127.3965,127.3965,127.0109,127.09,12583.0
2021-04-29 12:10:00,128.61,128.86,128.56,128.85,10084.0,127.1691,127.4163,127.1196,127.4064,10084.0
2021-04-29 12:15:00,128.83,128.88,128.66,128.81,3750.0,127.3866,127.436,127.2185,127.3668,3750.0
2021-04-29 12:20:00,128.8,128.97,128.7,128.7,10382.0,127.3569,127.525,127.2581,127.2581,10382.0
2021-04-29 12:25:00,128.75,128.78,128.48,128.74,8801.0,127.3075,127.3372,127.0405,127.2976,8801.0
2021-04-29 12:30:00,128.74,129.18,128.54,129.18,7866.0,127.2976,127.7327,127.0999,127.7327,7866.0
2021-04-29 12:35:00,129.18,129.25,129.09,129.18,5349.0,127.7327,127.8019,127.6437,127.7327,5349.0
2021-04-29 12:40:00,129.23,129.48,129.23,129.47,4895.0,127.7821,128.0293,127.7821,128.0194,4895.0
2021-04-29 12:45:00,129.42,129.62,129.34,129.59,4425.0,127.97,128.1677,127.8909,128.1381,4425.0
2021-04-29 12:50:00,129.52,129.68,129.5,129.68,4794.0,128.0689,128.2271,128.0491,128.2271,4794.0
2021-04-29 12:55:00,129.7,129.7,129.52,129.62,9578.0,128.2469,128.2469,128.0689,128.1677,9578.0
2021-04-29 13:00:00,129.62,129.62,129.4,129.46,9181.0,128.1677,128.1677,127.9502,128.0095,9181.0
2021-04-29 13:05:00,129.47,129.63,129.46,129.52,7482.0,128.0194,128.1776,128.0095,128.0689,7482.0
2021-04-29 13:10:00,129.56,129.56,129.34,129.43,19238.0,128.1084,128.1084,127.8909,127.9799,19238.0
2021-04-29 13:15:00,129.46,129.58,129.45,129.55,2730.0,128.0095,128.1282,127.9997,128.0985,2730.0
2021-04-29 13:20:00,129.51,129.68,129.49,129.66,5567.0,128.059,128.2271,128.0392,128.2073,5567.0
2021-04-29 13:25:00,129.59,129.68,129.52,129.65,4748.0,128.1381,128.2271,128.0689,128.1974,4748.0
2021-04-29 13:30:00,129.68,129.79,129.68,129.71,7298.0,128.2271,128.3358,128.2271,128.2567,7298.0
2021-04-29 13:35:00,129.71,129.83,129.66,129.68,7098.0,128.2567,128.3754,128.2073,128.2271,7098.0
2021-04-29 13:40:00,129.66,130.0,129.65,130.0,5073.0,128.2073,128.5435,128.1974,128.5435,5073.0
2021-04-29 13:45:00,129.98,130.05,129.81,129.83,3845.0,128.5237,128.5929,128.3556,128.3754,3845.0
2021-04-29 13:50:00,129.82,129.89,129.6,129.68,8316.0,128.3655,128.4347,128.148,128.2271,8316.0
2021-04-29 13:55:00,129.71,129.82,129.68,129.78,4844.0,128.2567,128.3655,128.2271,128.326,4844.0
2021-04-29 14:00:00,129.81,129.87,129.65,129.74,8369.0,128.3556,128.4149,128.1974,128.2864,8369.0
2021-04-29 14:05:00,129.76,129.91,129.68,129.74,7877.0,128.3062,128.4545,128.2271,128.2864,7877.0
2021-04-29 14:10:00,129.8,129.95,129.8,129.95,7717.0,128.3457,128.4941,128.3457,128.4941,7717.0
2021-04-29 14:15:00,129.98,130.23,129.9,130.16,5123.0,128.5237,128.7709,128.4446,128.7017,5123.0
2021-04-29 14:20:00,130.06,130.16,129.98,130.01,5620.0,128.6028,128.7017,128.5237,128.5534,5620.0
2021-04-29 14:25:00,130.01,130.03,129.9,130.03,9738.0,128.5534,128.5732,128.4446,128.5732,9738.0
2021-04-29 14:30:00,130.07,130.11,129.9,129.98,10867.0,128.6127,128.6523,128.4446,128.5237,10867.0
2021-04-29 14:35:00,129.95,130.0,129.9,129.92,5201.0,128.4941,128.5435,128.4446,128.4644,5201.0
2021-04-29 14:40:00,129.91,130.06,129.9,130.06,5483.0,128.4545,128.6028,128.4446,128.6028,5483.0
2021-04-29 14:45:00,130.08,130.26,130.01,130.13,8795.0,128.6226,128.8006,128.5534,128.672,8795.0
2021-04-29 14:50:00,130.12,130.12,129.93,130.03,5840.0,128.6621,128.6621,128.4743,128.5732,5840.0
2021-04-29 14:55:00,129.99,130.06,129.92,130.06,5198.0,128.5336,128.6028,128.4644,128.6028,5198.0
2021-04-29 15:00:00,130.08,130.24,130.04,130.17,7249.0,128.6226,128.7808,128.583,128.7116,7249.0
2021-04-29 15:05:00,130.19,130.29,130.14,130.2,7950.0,128.7314,128.8302,128.6819,128.7413,7950.0
2021-04-29 15:10:00,130.2,130.4,130.2,130.22,7981.0,128.7413,128.939,128.7413,128.761,7981.0
2021-04-29 15:15:00,130.23,130.52,130.19,130.36,38580.0,128.7709,129.0577,128.7314,128.8995,38580.0
2021-04-29 15:20:00,130.4,130.64,130.27,130.27,37145.0,128.939,129.1763,128.8105,128.8105,37145.0
2021-04-29 15:25:00,130.29,130.31,130.12,130.15,4220.0,128.8302,128.85,128.6621,128.6918,4220.0
2021-04-29 15:30:00,130.19,130.27,130.03,130.26,7384.0,128.7314,128.8105,128.5732,128.8006,7384.0
2021-04-29 15:35:00,130.19,130.28,129.97,130.28,9908.0,128.7314,128.8204,128.5138,128.8204,9908.0
2021-04-29 15:40:00,130.27,130.35,130.19,130.32,14214.0,128.8105,128.8896,128.7314,128.8599,14214.0
2021-04-29 15:45:00,130.31,130.54,130.23,130.23,21180.0,128.85,129.0774,128.7709,128.7709,21180.0
2021-04-29 15:50:00,130.26,130.41,130.18,130.36,20665.0,128.8006,128.9489,128.7215,128.8995,20665.0
2021-04-29 15:55:00,130.38,130.42,130.17,130.33,48860.0,128.9192,128.9588,128.7116,128.8698,48860.0
2021-04-30 09:30:00,129.71,130.05,129.47,129.67,24847.0,128.2567,128.5929,128.0194,128.2172,24847.0
2021-04-30 09:35:00,129.74,129.74,129.42,129.55,9769.0,128.2864,128.2864,127.97,128.0985,9769.0
2021-04-30 09:40:00,129.73,130.06,129.46,129.5,10339.0,128.2765,128.6028,128.0095,128.0491,10339.0
2021-04-30 09:45:00,129.46,129.5,128.93,129.0,27015.0,128.0095,128.0491,127.4855,127.5547,27015.0
2021-04-30 09:50:00,129.0,129.54,128.94,129.5,12129.0,127.5547,128.0886,127.4954,128.0491,12129.0
2021-04-30 09:55:00,129.59,129.6,129.43,129.48,3971.0,128.1381,128.148,127.9799,128.0293,3971.0
2021-04-30 10:00:00,129.37,129.52,129.21,129.44,2891.0,127.9206,128.0689,127.7623,127.9898,2891.0
2021-04-30 10:05:00,129.44,129.44,129.06,129.19,15115.0,127.9898,127.9898,127.614,127.7426,15115.0
2021-04-30 10:10:00,129.25,129.28,128.92,128.97,14097.0,127.8019,127.8316,127.4756,127.525,14097.0
2021-04-30 10:15:00,129.0,129.0,128.66,128.72,12029.0,127.5547,127.5547,127.2185,127.2778,12029.0
2021-04-30 10:20:00,128.76,128.82,128.46,128.55,7156.0,127.3174,127.3767,127.0207,127.1097,7156.0
2021-04-30 10:25:00,128.55,128.73,128.38,128.72,5907.0,127.1097,127.2877,126.9416,127.2778,5907.0
2021-04-30 10:30:00,128.7,128.7,128.45,128.57,7913.0,127.2581,127.2581,127.0109,127.1295,7913.0
2021-04-30 10:35:00,128.54,128.68,128.06,128.23,15262.0,127.0999,127.2383,126.6252,126.7933,15262.0
2021-04-30 10:40:00,128.22,128.27,128.11,128.22,8847.0,126.7834,126.8329,126.6747,126.7834,8847.0
2021-04-30 10:45:00,128.19,128.2,127.83,127.94,15774.0,126.7538,126.7637,126.3978,126.5066,15774.0
2021-04-30 10:50:00,127.91,128.22,127.91,128.22,5477.0,126.4769,126.7834,126.4769,126.7834,5477.0
2021-04-30 10:55:00,128.19,128.31,128.07,128.07,10767.0,126.7538,126.8724,126.6351,126.6351,10767.0
2021-04-30 11:00:00,128.05,128.05,127.7,127.77,17757.0,126.6153,126.6153,126.2693,126.3385,17757.0
2021-04-30 11:05:00,127.69,127.85,127.63,127.76,5606.0,126.2594,126.4176,126.2,126.3286,5606.0
2021-04-30 11:10:00,127.76,127.96,127.74,127.83,6630.0,126.3286,126.5263,126.3088,126.3978,6630.0
2021-04-30 11:15:00,127.79,127.96,127.74,127.77,8891.0,126.3583,126.5263,126.3088,126.3385,8891.0
2021-04-30 11:20:00,127.78,128.06,127.77,127.88,7924.0,126.3484,126.6252,126.3385,126.4472,7924.0
2021-04-30 11:25:00,127.84,127.98,127.67,127.73,6734.0,126.4077,126.5461,126.2396,126.2989,6734.0
2021-04-30 11:30:00,127.73,127.73,127.58,127.67,13706.0,126.2989,126.2989,126.1506,126.2396,13706.0
2021-04-30 11:35:00,127.68,127.88,127.65,127.74,4018.0,126.2495,126.4472,126.2198,126.3088,4018.0
2021-04-30 11:40:00,127.76,128.15,127.75,128.04,4657.0,126.3286,126.7142,126.3187,126.6055,4657.0
2021-04-30 11:45:00,128.1,128.17,127.99,128.08,5841.0,126.6648,126.734,126.556,126.645,5841.0
2021-04-30 11:50:00,128.09,128.17,127.92,128.17,4714.0,126.6549,126.734,126.4868,126.734,4714.0
2021-04-30 11:55:00,128.15,128.31,128.14,128.31,1810.0,126.7142,126.8724,126.7043,126.8724,1810.0
2021-04-30 12:00:00,128.32,128.42,128.28,128.36,2457.0,126.8823,126.9812,126.8428,126.9219,2457.0
2021-04-30 12:05:00,128.35,128.53,128.35,128.44,1520.0,126.912,127.09,126.912,127.001,1520.0
2021-04-30 12:10:00,128.43,129.1,128.43,129.02,35175.0,126.9911,127.6536,126.9911,127.5745,35175.0
2021-04-30 12:15:00,129.0,129.05,128.61,128.72,13177.0,127.5547,127.6041,127.1691,127.2778,13177.0
2021-04-30 12:20:00,128.69,128.73,128.61,128.65,2540.0,127.2482,127.2877,127.1691,127.2086,2540.0
2021-04-30 12:25:00,128.69,128.74,128.52,128.64,3255.0,127.2482,127.2976,127.0801,127.1987,3255.0
2021-04-30 12:30:00,128.68,128.79,128.57,128.58,3585.0,127.2383,127.347,127.1295,127.1394,3585.0
2021-04-30 12:35:00,128.58,128.59,128.36,128.48,7939.0,127.1394,127.1493,126.9219,127.0405,7939.0
2021-04-30 12:40:00,128.43,128.49,128.31,128.31,2350.0,126.9911,127.0504,126.8724,126.8724,2350.0
2021-04-30 12:45:00,128.32,128.53,128.32,128.53,4903.0,126.8823,127.09,126.8823,127.09,4903.0
2021-04-30 12:50:00,128.58,128.6,128.47,128.47,1700.0,127.1394,127.1592,127.0306,127.0306,1700.0
2021-04-30 12:55:00,128.4,128.53,128.4,128.52,2359.0,126.9614,127.09,126.9614,127.0801,2359.0
2021-04-30 13:00:00,128.57,128.65,128.55,128.55,1926.0,127.1295,127.2086,127.1097,127.1097,1926.0
2021-04-30 13:05:00,128.55,128.56,128.47,128.49,2829.0,127.1097,127.1196,127.0306,127.0504,2829.0
2021-04-30 13:10:00,128.49,128.57,128.49,128.56,2950.0,127.0504,127.1295,127.0504,127.1196,2950.0
2021-04-30 13:15:00,128.53,128.62,128.4,128.62,5316.0,127.09,127.179,126.9614,127.179,5316.0
2021-04-30 13:20:00,128.69,128.69,128.55,128.66,1976.0,127.2482,127.2482,127.1097,127.2185,1976.0
2021-04-30 13:25:00,128.64,128.69,128.62,128.68,7026.0,127.1987,127.2482,127.179,127.2383,7026.0
2021-04-30 13:30:00,128.68,128.79,128.67,128.72,2255.0,127.2383,127.347,127.2284,127.2778,2255.0
2021-04-30 13:35:00,128.75,128.78,128.64,128.69,4072.0,127.3075,127.3372,127.1987,127.2482,4072.0
2021-04-30 13:40:00,128.7,128.78,128.67,128.73,4815.0,127.2581,127.3372,127.2284,127.2877,4815.0
2021-04-30 13:45:00,128.75,128.79,128.52,128.52,3500.0,127.3075,127.347,127.0801,127.0801,3500.0
2021-04-30 13:50:00,128.51,128.6,128.47,128.6,13938.0,127.0702,127.1592,127.0306,127.1592,13938.0
2021-04-30 13:55:00,128.48,128.55,128.37,128.48,6484.0,127.0405,127.1097,126.9318,127.0405,6484.0
2021-04-30 14:00:00,128.44,128.44,128.17,128.24,14974.0,127.001,127.001,126.734,126.8032,14974.0
2021-04-30 14:05:00,128.3,128.54,128.29,128.54,4216.0,126.8625,127.0999,126.8527,127.0999,4216.0
2021-04-30 14:10:00,128.53,128.6,128.45,128.55,2670.0,127.09,127.1592,127.0109,127.1097,2670.0
2021-04-30 14:15:00,128.54,128.72,128.54,128.7,3545.0,127.0999,127.2778,127.0999,127.2581,3545.0
2021-04-30 14:20:00,128.7,128.86,128.64,128.78,15512.0,127.2581,127.4163,127.1987,127.3372,15512.0
2021-04-30 14:25:00,128.78,128.78,128.66,128.76,3115.0,127.3372,127.3372,127.2185,127.3174,3115.0
2021-04-30 14:30:00,128.75,129.04,128.74,129.03,5410.0,127.3075,127.5942,127.2976,127.5844,5410.0
2021-04-30 14:35:00,129.04,129.11,128.99,129.04,4057.0,127.5942,127.6635,127.5448,127.5942,4057.0
2021-04-30 14:40:00,128.97,129.12,128.97,129.12,4402.0,127.525,127.6734,127.525,127.6734,4402.0
2021-04-30 14:45:00,129.03,129.08,128.93,129.02,4855.0,127.5844,127.6338,127.4855,127.5745,4855.0
2021-04-30 14:50:00,129.0,129.09,128.87,129.09,3123.0,127.5547,127.6437,127.4262,127.6437,3123.0
2021-04-30 14:55:00,129.08,129.1,128.9,128.95,4717.0,127.6338,127.6536,127.4558,127.5053,4717.0
2021-04-30 15:00:00,129.0,129.06,128.92,128.93,3633.0,127.5547,127.614,127.4756,127.4855,3633.0
2021-04-30 15:05:00,128.96,128.96,128.74,128.82,3959.0,127.5151,127.5151,127.2976,127.3767,3959.0
2021-04-30 15:10:00,128.8,128.89,128.76,128.8,4275.0,127.3569,127.4459,127.3174,127.3569,4275.0
2021-04-30 15:15:00,128.8,128.83,128.72,128.74,4011.0,127.3569,127.3866,127.2778,127.2976,4011.0
2021-04-30 15:20:00,128.76,128.89,128.76,128.84,5000.0,127.3174,127.4459,127.3174,127.3965,5000.0
2021-04-30 15:25:00,128.89,128.94,128.86,128.92,4310.0,127.4459,127.4954,127.4163,127.4756,4310.0
2021-04-30 15:30:00,128.95,128.99,128.79,128.89,5190.0,127.5053,127.5448,127.347,127.4459,5190.0
2021-04-30 15:35:00,128.85,129.02,128.79,128.83,9666.0,127.4064,127.5745,127.347,127.3866,9666.0
2021-04-30 15:40:00,128.8,128.82,128.68,128.69,9198.0,127.3569,127.3767,127.2383,127.2482,9198.0
2021-04-30 15:45:00,128.68,128.91,128.5,128.88,21202.0,127.2383,127.4657,127.0603,127.436,21202.0
2021-04-30 15:50:00,128.83,128.89,128.7,128.82,40431.0,127.3866,127.4459,127.2581,127.3767,40431.0
2021-04-30 15:55:00,128.82,128.97,128.64,128.7,89697.0,127.3767,127.525,127.1987,127.2581,89697.0
2021-05-03 09:30:00,129.64,130.17,128.84,129.06,28341.0,128.1875,128.7116,127.3965,127.614,28341.0
2021-05-03 09:35:00,129.22,130.05,129.21,129.73,24183.0,127.7722,128.5929,127.7623,128.2765,24183.0
2021-05-03 09:40:00,129.77,130.02,129.4,129.4,29140.0,128.3161,128.5633,127.9502,127.9502,29140.0
2021-05-03 09:45:00,129.52,129.63,129.19,129.19,32035.0,128.0689,128.1776,127.7426,127.7426,32035.0
2021-05-03 09:50:00,129.19,129.8,129.18,129.72,26022.0,127.7426,128.3457,127.7327,128.2666,26022.0
2021-05-03 09:55:00,129.72,129.74,129.4,129.4,11396.0,128.2666,128.2864,127.9502,127.9502,11396.0
2021-05-03 10:00:00,129.33,129.38,129.05,129.06,17731.0,127.881,127.9304,127.6041,127.614,17731.0
2021-05-03 10:05:00,129.05,129.3,129.04,129.13,4370.0,127.6041,127.8513,127.5942,127.6832,4370.0
2021-05-03 10:10:00,129.02,129.02,128.68,128.69,8312.0,127.5745,127.5745,127.2383,127.2482,8312.0
2021-05-03 10:15:00,128.61,128.81,128.52,128.75,20197.0,127.1691,127.3668,127.0801,127.3075,20197.0
2021-05-03 10:20:00,128.84,129.1,128.78,128.78,13486.0,127.3965,127.6536,127.3372,127.3372,13486.0
2021-05-03 10:25:00,128.84,129.01,128.55,128.62,6474.0,127.3965,127.5646,127.1097,127.179,6474.0
2021-05-03 10:30:00,128.71,128.86,128.7,128.82,6861.0,127.2679,127.4163,127.2581,127.3767,6861.0
2021-05-03 10:35:00,128.77,128.95,128.7,128.7,6414.0,127.3273,127.5053,127.2581,127.2581,6414.0
2021-05-03 10:40:00,128.77,128.78,128.53,128.68,7402.0,127.3273,127.3372,127.09,127.2383,7402.0
2021-05-03 10:45:00,128.65,128.87,128.57,128.71,13314.0,127.2086,127.4262,127.1295,127.2679,13314.0
2021-05-03 10:50:00,128.77,128.88,128.6,128.77,8745.0,127.3273,127.436,127.1592,127.3273,8745.0
2021-05-03 10:55:00,128.82,129.02,128.75,128.9,10785.0,127.3767,127.5745,127.3075,127.4558,10785.0
2021-05-03 11:00:00,128.83,128.86,128.66,128.79,10324.0,127.3866,127.4163,127.2185,127.347,10324.0
2021-05-03 11:05:00,128.8,129.05,128.74,129.05,3145.0,127.3569,127.6041,127.2976,127.6041,3145.0
2021-05-03 11:10:00,129.03,129.07,128.88,128.93,5998.0,127.5844,127.6239,127.436,127.4855,5998.0
2021-05-03 11:15:00,128.91,129.15,128.91,128.96,5151.0,127.4657,127.703,127.4657,127.5151,5151.0
2021-05-03 11:20:00,128.89,128.89,128.7,128.81,15311.0,127.4459,127.4459,127.2581,127.3668,15311.0
2021-05-03 11:25:00,128.78,128.78,128.55,128.55,3507.0,127.3372,127.3372,127.1097,127.1097,3507.0
2021-05-03 11:30:00,128.54,128.76,128.46,128.65,8461.0,127.0999,127.3174,127.0207,127.2086,8461.0
2021-05-03 11:35:00,128.64,128.75,128.64,128.71,3110.0,127.1987,127.3075,127.1987,127.2679,3110.0
2021-05-03 11:40:00,128.69,128.92,128.67,128.91,5391.0,127.2482,127.4756,127.2284,127.4657,5391.0
2021-05-03 11:45:00,128.98,129.14,128.95,129.11,14175.0,127.5349,127.6931,127.5053,127.6635,14175.0
2021-05-03 11:50:00,129.15,129.15,128.8,128.85,5689.0,127.703,127.703,127.3569,127.4064,5689.0
2021-05-03 11:55:00,128.81,128.93,128.8,128.81,2220.0,127.3668,127.4855,127.3569,127.3668,2220.0
2021-05-03 12:00:00,128.81,128.97,128.75,128.89,2861.0,127.3668,127.525,127.3075,127.4459,2861.0
2021-05-03 12:05:00,128.87,128.88,128.65,128.71,6828.0,127.4262,127.436,127.2086,127.2679,6828.0
2021-05-03 12:10:00,128.67,128.78,128.55,128.57,9963.0,127.2284,127.3372,127.1097,127.1295,9963.0
2021-05-03 12:15:00,128.57,128.62,128.46,128.61,13349.0,127.1295,127.179,127.0207,127.1691,13349.0
2021-05-03 12:20:00,128.51,128.58,128.39,128.45,5504.0,127.0702,127.1394,126.9515,127.0109,5504.0
2021-05-03 12:25:00,128.48,128.7,128.42,128.7,4398.0,127.0405,127.2581,126.9812,127.2581,4398.0
2021-05-03 12:30:00,128.75,128.75,128.53,128.57,5346.0,127.3075,127.3075,127.09,127.1295,5346.0
2021-05-03 12:35:00,128.48,128.75,128.44,128.75,5408.0,127.0405,127.3075,127.001,127.3075,5408.0
2021-05-03 12:40:00,128.75,129.06,128.69,129.0,9200.0,127.3075,127.614,127.2482,127.5547,9200.0
2021-05-03 12:45:00,128.98,129.2,128.93,129.15,11658.0,127.5349,127.7525,127.4855,127.703,11658.0
2021-05-03 12:50:00,129.07,129.14,129.02,129.14,2049.0,127.6239,127.6931,127.5745,127.6931,2049.0
2021-05-03 12:55:00,129.2,129.29,129.05,129.24,4196.0,127.7525,127.8414,127.6041,127.792,4196.0
2021-05-03 13:00:00,129.23,129.26,129.11,129.26,3530.0,127.7821,127.8118,127.6635,127.8118,3530.0
2021-05-03 13:05:00,129.23,129.48,129.23,129.48,6218.0,127.7821,128.0293,127.7821,128.0293,6218.0
2021-05-03 13:10:00,129.45,129.51,129.28,129.28,7117.0,127.9997,128.059,127.8316,127.8316,7117.0
2021-05-03 13:15:00,129.3,129.42,129.29,129.39,5702.0,127.8513,127.97,127.8414,127.9403,5702.0
2021-05-03 13:20:00,129.42,129.46,129.27,129.28,2846.0,127.97,128.0095,127.8217,127.8316,2846.0
2021-05-03 13:25:00,129.31,129.47,129.28,129.47,3000.0,127.8612,128.0194,127.8316,128.0194,3000.0
2021-05-03 13:30:00,129.41,129.48,129.32,129.33,3974.0,127.9601,128.0293,127.8711,127.881,3974.0
2021-05-03 13:35:00,129.35,129.36,129.14,129.24,4648.0,127.9008,127.9107,127.6931,127.792,4648.0
2021-05-03 13:40:00,129.3,129.38,129.13,129.13,4611.0,127.8513,127.9304,127.6832,127.6832,4611.0
2021-05-03 13:45:00,129.11,129.27,129.11,129.16,3586.0,127.6635,127.8217,127.6635,127.7129,3586.0
2021-05-03 13:50:00,129.16,129.24,129.15,129.22,3737.0,127.7129,127.792,127.703,127.7722,3737.0
2021-05-03 13:55:00,129.22,129.33,129.18,129.21,4718.0,127.7722,127.881,127.7327,127.7623,4718.0
2021-05-03 14:00:00,129.23,129.24,129.04,129.04,3238.0,127.7821,127.792,127.5942,127.5942,3238.0
2021-05-03 14:05:00,129.07,129.14,129.05,129.1,5050.0,127.6239,127.6931,127.6041,127.6536,5050.0
2021-05-03 14:10:00,129.09,129.17,129.01,129.08,7041.0,127.6437,127.7228,127.5646,127.6338,7041.0
2021-05-03 14:15:00,129.1,129.12,128.9,128.96,4839.0,127.6536,127.6734,127.4558,127.5151,4839.0
2021-05-03 14:20:00,128.99,129.11,128.98,129.05,6412.0,127.5448,127.6635,127.5349,127.6041,6412.0
2021-05-03 14:25:00,129.03,129.19,128.97,129.13,7188.0,127.5844,127.7426,127.525,127.6832,7188.0
2021-05-03 14:30:00,129.14,129.46,129.1,129.45,12224.0,127.6931,128.0095,127.6536,127.9997,12224.0
2021-05-03 14:35:00,129.44,129.45,129.35,129.38,6512.0,127.9898,127.9997,127.9008,127.9304,6512.0
2021-05-03 14:40:00,129.36,129.38,129.22,129.24,6262.0,127.9107,127.9304,127.7722,127.792,6262.0
2021-05-03 14:45:00,129.26,129.33,129.2,129.27,6145.0,127.8118,127.881,127.7525,127.8217,6145.0
2021-05-03 14:50:00,129.29,129.79,129.29,129.57,14669.0,127.8414,128.3358,127.8414,128.1183,14669.0
2021-05-03 14:55:00,129.54,129.56,129.17,129.18,8240.0,128.0886,128.1084,127.7228,127.7327,8240.0
2021-05-03 15:00:00,129.24,129.24,129.01,129.08,7329.0,127.792,127.792,127.5646,127.6338,7329.0
2021-05-03 15:05:00,129.12,129.12,128.88,129.04,6782.0,127.6734,127.6734,127.436,127.5942,6782.0
2021-05-03 15:10:00,129.01,129.03,128.87,128.89,4877.0,127.5646,127.5844,127.4262,127.4459,4877.0
2021-05-03 15:15:00,128.88,128.99,128.85,128.91,7249.0,127.436,127.5448,127.4064,127.4657,7249.0
2021-05-03 15:20:00,128.86,128.91,128.77,128.79,7243.0,127.4163,127.4657,127.3273,127.347,7243.0
2021-05-03 15:25:00,128.84,128.85,128.76,128.78,6159.0,127.3965,127.4064,127.3174,127.3372,6159.0
2021-05-03 15:30:00,128.8,128.87,128.73,128.86,8387.0,127.3569,127.4262,127.2877,127.4163,8387.0
2021-05-03 15:35:00,128.84,128.97,128.78,128.91,15429.0,127.3965,127.525,127.3372,127.4657,15429.0
2021-05-03 15:40:00,128.9,129.03,128.82,128.87,18175.0,127.4558,127.5844,127.3767,127.4262,18175.0
2021-05-03 15:45:00,128.86,128.9,128.7,128.72,21089.0,127.4163,127.4558,127.2581,127.2778,21089.0
2021-05-03 15:50:00,128.7,128.73,128.51,128.61,22565.0,127.2581,127.2877,127.0702,127.1691,22565.0
2021-05-03 15:55:00,128.62,128.69,128.51,128.64,60275.0,127.179,127.2482,127.0702,127.1987,60275.0
2021-05-04 09:30:00,128.17,128.25,127.5,127.75,18969.0,126.734,126.8131,126.0715,126.3187,18969.0
2021-05-04 09:35:00,127.75,127.87,127.33,127.7,14425.0,126.3187,126.4374,125.9034,126.2693,14425.0
2021-05-04 09:40:00,127.55,127.55,126.87,126.95,12278.0,126.1209,126.1209,125.4486,125.5277,12278.0
2021-05-04 09:45:00,126.85,126.88,126.4,126.6,23467.0,125.4288,125.4584,124.9838,125.1816,23467.0
2021-05-04 09:50:00,126.68,126.72,126.51,126.62,19045.0,125.2607,125.3002,125.0926,125.2014,19045.0
2021-05-04 09:55:00,126.56,126.74,126.12,126.16,16830.0,125.142,125.32,124.707,124.7465,16830.0
2021-05-04 10:00:00,126.16,126.32,125.69,125.9,35042.0,124.7465,124.9047,124.2818,124.4894,35042.0
2021-05-04 10:05:00,125.87,126.19,125.77,126.0,14894.0,124.4598,124.7762,124.3609,124.5883,14894.0
2021-05-04 10:10:00,125.92,126.49,125.88,126.49,14525.0,124.5092,125.0728,124.4697,125.0728,14525.0
2021-05-04 10:15:00,126.48,126.64,125.91,126.55,18241.0,125.0629,125.2211,124.4993,125.1321,18241.0
2021-05-04 10:20:00,126.54,126.86,126.3,126.86,6620.0,125.1223,125.4387,124.8849,125.4387,6620.0
2021-05-04 10:25:00,126.82,127.62,126.81,127.61,20795.0,125.3991,126.1902,125.3892,126.1803,20795.0
2021-05-04 10:30:00,127.56,127.56,127.03,127.21,21677.0,126.1308,126.1308,125.6068,125.7848,21677.0
2021-05-04 10:35:00,127.21,127.83,127.21,127.83,16795.0,125.7848,126.3978,125.7848,126.3978,16795.0
2021-05-04 10:40:00,127.93,128.04,127.8,127.9,9180.0,126.4967,126.6055,126.3681,126.467,9180.0
2021-05-04 10:45:00,127.83,127.9,127.5,127.58,12885.0,126.3978,126.467,126.0715,126.1506,12885.0
2021-05-04 10:50:00,127.53,127.58,127.13,127.37,3668.0,126.1012,126.1506,125.7056,125.943,3668.0
2021-05-04 10:55:00,127.43,127.43,127.13,127.17,4164.0,126.0023,126.0023,125.7056,125.7452,4164.0
2021-05-04 11:00:00,127.12,127.16,126.86,127.11,6499.0,125.6958,125.7353,125.4387,125.6859,6499.0
2021-05-04 11:05:00,127.06,127.12,126.79,127.1,4147.0,125.6364,125.6958,125.3695,125.676,4147.0
2021-05-04 11:10:00,127.07,127.1,126.6,126.66,8236.0,125.6463,125.676,125.1816,125.2409,8236.0
2021-05-04 11:15:00,126.68,126.85,126.59,126.73,4512.0,125.2607,125.4288,125.1717,125.3101,4512.0
2021-05-04 11:20:00,126.75,126.9,126.61,126.7,6091.0,125.3299,125.4782,125.1915,125.2805,6091.0
2021-05-04 11:25:00,126.71,127.19,126.71,127.08,6583.0,125.2904,125.765,125.2904,125.6562,6583.0
2021-05-04 11:30:00,127.13,127.26,127.12,127.12,5175.0,125.7056,125.8342,125.6958,125.6958,5175.0
2021-05-04 11:35:00,127.21,127.32,126.93,127.18,6078.0,125.7848,125.8935,125.5079,125.7551,6078.0
2021-05-04 11:40:00,127.12,127.17,127.0,127.11,4319.0,125.6958,125.7452,125.5771,125.6859,4319.0
2021-05-04 11:45:00,127.12,127.12,126.84,126.84,5438.0,125.6958,125.6958,125.4189,125.4189,5438.0
2021-05-04 11:50:00,126.9,126.9,126.46,126.5,5503.0,125.4782,125.4782,125.0432,125.0827,5503.0
2021-05-04 11:55:00,126.53,126.53,126.39,126.46,11795.0,125.1124,125.1124,124.9739,125.0432,11795.0
2021-05-04 12:00:00,126.44,126.68,126.4,126.68,8823.0,125.0234,125.2607,124.9838,125.2607,8823.0
2021-05-04 12:05:00,126.65,126.81,126.59,126.71,4625.0,125.231,125.3892,125.1717,125.2904,4625.0
2021-05-04 12:10:00,126.71,127.06,126.71,127.06,11658.0,125.2904,125.6364,125.2904,125.6364,11658.0
2021-05-04 12:15:00,127.06,127.53,127.0,127.37,17686.0,125.6364,126.1012,125.5771,125.943,17686.0
2021-05-04 12:20:00,127.42,127.46,127.22,127.36,8746.0,125.9924,126.032,125.7946,125.9331,8746.0
2021-05-04 12:25:00,127.35,127.52,127.32,127.43,4600.0,125.9232,126.0913,125.8935,126.0023,4600.0
2021-05-04 12:30:00,127.45,127.48,127.35,127.39,16189.0,126.0221,126.0517,125.9232,125.9627,16189.0
2021-05-04 12:35:00,127.41,127.75,127.4,127.71,8995.0,125.9825,126.3187,125.9726,126.2791,8995.0
2021-05-04 12:40:00,127.66,127.81,127.66,127.77,40089.0,126.2297,126.378,126.2297,126.3385,40089.0
2021-05-04 12:45:00,127.77,127.78,127.47,127.64,12290.0,126.3385,126.3484,126.0418,126.2099,12290.0
2021-05-04 12:50:00,127.69,127.73,127.48,127.59,5137.0,126.2594,126.2989,126.0517,126.1605,5137.0
2021-05-04 12:55:00,127.5,127.61,127.48,127.55,4605.0,126.0715,126.1803,126.0517,126.1209,4605.0
2021-05-04 13:00:00,127.57,128.13,127.53,128.13,17049.0,126.1407,126.6944,126.1012,126.6944,17049.0
2021-05-04 13:05:00,128.13,128.3,127.95,128.3,11435.0,126.6944,126.8625,126.5165,126.8625,11435.0
2021-05-04 13:10:00,128.25,128.28,128.14,128.2,8539.0,126.8131,126.8428,126.7043,126.7637,8539.0
2021-05-04 13:15:00,128.2,128.22,128.01,128.08,6659.0,126.7637,126.7834,126.5758,126.645,6659.0
2021-05-04 13:20:00,128.09,128.33,128.06,128.19,10264.0,126.6549,126.8922,126.6252,126.7538,10264.0
2021-05-04 13:25:00,128.21,128.28,128.13,128.19,8099.0,126.7735,126.8428,126.6944,126.7538,8099.0
2021-05-04 13:30:00,128.2,128.22,127.93,128.16,25107.0,126.7637,126.7834,126.4967,126.7241,25107.0
2021-05-04 13:35:00,128.19,128.27,128.11,128.27,17387.0,126.7538,126.8329,126.6747,126.8329,17387.0
2021-05-04 13:40:00,128.35,128.39,128.12,128.25,10430.0,126.912,126.9515,126.6846,126.8131,10430.0
2021-05-04 13:45:00,128.24,128.38,128.14,128.35,11143.0,126.8032,126.9416,126.7043,126.912,11143.0
2021-05-04 13:50:00,128.35,128.46,128.27,128.38,9010.0,126.912,127.0207,126.8329,126.9416,9010.0
2021-05-04 13:55:00,128.37,128.69,128.33,128.62,12491.0,126.9318,127.2482,126.8922,127.179,12491.0
2021-05-04 14:00:00,128.52,128.58,128.3,128.52,5377.0,127.0801,127.1394,126.8625,127.0801,5377.0
2021-05-04 14:05:00,128.55,128.64,128.41,128.6,7701.0,127.1097,127.1987,126.9713,127.1592,7701.0
2021-05-04 14:10:00,128.62,128.75,128.51,128.7,5555.0,127.179,127.3075,127.0702,127.2581,5555.0
2021-05-04 14:15:00,128.82,128.85,128.55,128.61,9483.0,127.3767,127.4064,127.1097,127.1691,9483.0
2021-05-04 14:20:00,128.62,128.67,128.35,128.47,8215.0,127.179,127.2284,126.912,127.0306,8215.0
2021-05-04 14:25:00,128.48,128.5,128.32,128.39,5415.0,127.0405,127.0603,126.8823,126.9515,5415.0
2021-05-04 14:30:00,128.38,128.43,128.29,128.33,5680.0,126.9416,126.9911,126.8527,126.8922,5680.0
2021-05-04 14:35:00,128.32,128.44,128.3,128.34,5627.0,126.8823,127.001,126.8625,126.9021,5627.0
2021-05-04 14:40:00,128.35,128.51,128.23,128.51,5607.0,126.912,127.0702,126.7933,127.0702,5607.0
2021-05-04 14:45:00,128.51,128.64,128.51,128.59,8391.0,127.0702,127.1987,127.0702,127.1493,8391.0
2021-05-04 14:50:00,128.56,128.62,128.46,128.48,6948.0,127.1196,127.179,127.0207,127.0405,6948.0
2021-05-04 14:55:00,128.48,128.54,128.36,128.37,7209.0,127.0405,127.0999,126.9219,126.9318,7209.0
2021-05-04 15:00:00,128.33,128.41,128.2,128.4,5103.0,126.8922,126.9713,126.7637,126.9614,5103.0
2021-05-04 15:05:00,128.37,128.37,128.15,128.2,6566.0,126.9318,126.9318,126.7142,126.7637,6566.0
2021-05-04 15:10:00,128.22,128.26,128.07,128.1,6424.0,126.7834,126.823,126.6351,126.6648,6424.0
2021-05-04 15:15:00,128.11,128.12,127.95,127.99,9690.0,126.6747,126.6846,126.5165,126.556,9690.0
2021-05-04 15:20:00,127.97,128.06,127.88,127.9,11248.0,126.5362,126.6252,126.4472,126.467,11248.0
2021-05-04 15:25:00,127.88,128.2,127.83,128.18,12710.0,126.4472,126.7637,126.3978,126.7439,12710.0
2021-05-04 15:30:00,128.17,128.55,128.1,128.55,14525.0,126.734,127.1097,126.6648,127.1097,14525.0
2021-05-04 15:35:00,128.53,128.6,128.31,128.36,17854.0,127.09,127.1592,126.8724,126.9219,17854.0
2021-05-04 15:40:00,128.36,128.38,128.11,128.23,23769.0,126.9219,126.9416,126.6747,126.7933,23769.0
2021-05-04 15:45:00,128.28,128.35,128.16,128.3,25953.0,126.8428,126.912,126.7241,126.8625,25953.0
2021-05-04 15:50:00,128.32,128.61,128.31,128.42,53277.0,126.8823,127.1691,126.8724,126.9812,53277.0
2021-05-04 15:55:00,128.45,128.68,128.3,128.51,136442.0,127.0109,127.2383,126.8625,127.0702,136442.0
2021-05-05 09:30:00,127.11,128.11,127.01,127.54,35024.0,125.6859,126.6747,125.587,126.1111,35024.0
2021-05-05 09:35:00,127.48,127.62,126.74,126.91,42746.0,126.0517,126.1902,125.32,125.4881,42746.0
2021-05-05 09:40:00,126.9,127.62,126.72,127.23,28116.0,125.4782,126.1902,125.3002,125.8045,28116.0
2021-05-05 09:45:00,127.12,127.46,126.66,126.96,30669.0,125.6958,126.032,125.2409,125.5376,30669.0
2021-05-05 09:50:00,127.01,127.04,126.52,126.61,23630.0,125.587,125.6167,125.1025,125.1915,23630.0
2021-05-05 09:55:00,126.57,126.85,126.48,126.64,46616.0,125.1519,125.4288,125.0629,125.2211,46616.0
2021-05-05 10:00:00,126.6,126.69,125.6,125.82,33385.0,125.1816,125.2706,124.1928,124.4103,33385.0
2021-05-05 10:05:00,125.82,126.06,125.6,125.98,105540.0,124.4103,124.6476,124.1928,124.5685,105540.0
2021-05-05 10:10:00,126.05,126.22,125.38,125.49,25284.0,124.6377,124.8058,123.9753,124.084,25284.0
2021-05-05 10:15:00,125.38,125.43,124.67,124.8,25954.0,123.9753,124.0247,123.2732,123.4018,25954.0
2021-05-05 10:20:00,124.76,125.38,124.65,124.89,88706.0,123.3622,123.9753,123.2534,123.4907,88706.0
2021-05-05 10:25:00,124.92,125.54,124.87,125.4,58056.0,123.5204,124.1335,123.471,123.995,58056.0
2021-05-05 10:30:00,125.34,125.45,124.77,124.98,24030.0,123.9357,124.0445,123.3721,123.5797,24030.0
2021-05-05 10:35:00,124.98,125.01,124.05,124.07,84881.0,123.5797,123.6094,122.6602,122.6799,84881.0
2021-05-05 10:40:00,124.09,124.76,124.04,124.5,62338.0,122.6997,123.3622,122.6503,123.1051,62338.0
2021-05-05 10:45:00,124.59,124.88,124.51,124.66,27319.0,123.1941,123.4809,123.115,123.2633,27319.0
2021-05-05 10:50:00,124.66,124.84,124.5,124.74,30591.0,123.2633,123.4413,123.1051,123.3424,30591.0
2021-05-05 10:55:00,124.77,125.46,124.72,125.35,37947.0,123.3721,124.0544,123.3226,123.9456,37947.0
2021-05-05 11:00:00,125.27,125.36,124.89,124.97,32410.0,123.8665,123.9555,123.4907,123.5698,32410.0
2021-05-05 11:05:00,125.04,125.19,124.93,125.19,24642.0,123.6391,123.7874,123.5303,123.7874,24642.0
2021-05-05 11:10:00,125.21,125.22,124.95,124.98,17893.0,123.8072,123.817,123.5501,123.5797,17893.0
2021-05-05 11:15:00,124.97,125.16,124.95,125.08,13709.0,123.5698,123.7577,123.5501,123.6786,13709.0
2021-05-05 11:20:00,125.06,125.18,124.95,125.18,22498.0,123.6588,123.7775,123.5501,123.7775,22498.0
2021-05-05 11:25:00,125.18,125.18,125.0,125.07,7250.0,123.7775,123.7775,123.5995,123.6687,7250.0
2021-05-05 11:30:00,125.11,125.13,124.93,124.94,13011.0,123.7083,123.7281,123.5303,123.5402,13011.0
2021-05-05 11:35:00,124.92,124.96,124.7,124.86,16968.0,123.5204,123.56,123.3029,123.4611,16968.0
2021-05-05 11:40:00,124.84,125.44,124.68,125.42,14999.0,123.4413,124.0346,123.2831,124.0148,14999.0
2021-05-05 11:45:00,125.42,125.5,124.9,124.93,27207.0,124.0148,124.0939,123.5006,123.5303,27207.0
2021-05-05 11:50:00,124.96,125.21,124.78,125.19,18139.0,123.56,123.8072,123.382,123.7874,18139.0
2021-05-05 11:55:00,125.14,125.42,125.08,125.15,10237.0,123.7379,124.0148,123.6786,123.7478,10237.0
2021-05-05 12:00:00,125.23,125.23,124.79,125.0,13438.0,123.8269,123.8269,123.3919,123.5995,13438.0
2021-05-05 12:05:00,124.94,125.09,124.9,125.09,11410.0,123.5402,123.6885,123.5006,123.6885,11410.0
2021-05-05 12:10:00,125.11,125.16,125.02,125.06,7585.0,123.7083,123.7577,123.6193,123.6588,7585.0
2021-05-05 12:15:00,125.04,125.07,124.77,124.8,16809.0,123.6391,123.6687,123.3721,123.4018,16809.0
2021-05-05 12:20:00,124.8,124.87,124.62,124.72,16445.0,123.4018,123.471,123.2238,123.3226,16445.0
2021-05-05 12:25:00,124.75,124.78,124.5,124.61,14346.0,123.3523,123.382,123.1051,123.2139,14346.0
2021-05-05 12:30:00,124.59,124.61,124.45,124.6,11465.0,123.1941,123.2139,123.0557,123.204,11465.0
2021-05-05 12:35:00,124.62,124.62,124.47,124.5,8569.0,123.2238,123.2238,123.0754,123.1051,8569.0
2021-05-05 12:40:00,124.5,124.57,123.75,123.8,24348.0,123.1051,123.1743,122.3635,122.413,24348.0
2021-05-05 12:45:00,123.73,123.82,123.52,123.82,22562.0,122.3437,122.4327,122.1361,122.4327,22562.0
2021-05-05 12:50:00,123.82,123.99,123.51,123.76,15706.0,122.4327,122.6008,122.1262,122.3734,15706.0
2021-05-05 12:55:00,123.78,123.87,123.71,123.79,6648.0,122.3932,122.4822,122.324,122.4031,6648.0
2021-05-05 13:00:00,123.76,123.95,123.68,123.88,18674.0,122.3734,122.5613,122.2943,122.4921,18674.0
2021-05-05 13:05:00,123.94,123.94,123.6,123.94,16722.0,122.5514,122.5514,122.2152,122.5514,16722.0
2021-05-05 13:10:00,123.95,124.16,123.9,124.09,13638.0,122.5613,122.7689,122.5118,122.6997,13638.0
2021-05-05 13:15:00,124.06,124.28,124.06,124.2,13937.0,122.67,122.8876,122.67,122.8085,13937.0
2021-05-05 13:20:00,124.17,124.5,124.07,124.43,14934.0,122.7788,123.1051,122.6799,123.0359,14934.0
2021-05-05 13:25:00,124.4,124.42,124.03,124.14,10100.0,123.0062,123.026,122.6404,122.7491,10100.0
2021-05-05 13:30:00,124.14,124.17,124.0,124.14,12577.0,122.7491,122.7788,122.6107,122.7491,12577.0
2021-05-05 13:35:00,124.13,124.17,124.03,124.12,9081.0,122.7393,122.7788,122.6404,122.7294,9081.0
2021-05-05 13:40:00,124.09,124.1,123.75,123.76,10205.0,122.6997,122.7096,122.3635,122.3734,10205.0
2021-05-05 13:45:00,123.74,123.84,123.61,123.67,9618.0,122.3536,122.4525,122.2251,122.2844,9618.0
2021-05-05 13:50:00,123.64,123.68,123.47,123.47,19356.0,122.2547,122.2943,122.0867,122.0867,19356.0
2021-05-05 13:55:00,123.49,123.51,123.32,123.33,12212.0,122.1064,122.1262,121.9383,121.9482,12212.0
2021-05-05 14:00:00,123.37,123.42,123.0,123.05,37904.0,121.9878,122.0372,121.6219,121.6714,37904.0
2021-05-05 14:05:00,123.07,123.43,123.07,123.17,17562.0,121.6911,122.0471,121.6911,121.79,17562.0
2021-05-05 14:10:00,123.18,123.57,122.96,123.56,20468.0,121.7999,122.1855,121.5824,122.1756,20468.0
2021-05-05 14:15:00,123.56,123.98,123.56,123.98,22556.0,122.1756,122.5909,122.1756,122.5909,22556.0
2021-05-05 14:20:00,124.01,124.02,123.81,123.84,13480.0,122.6206,122.6305,122.4228,122.4525,13480.0
2021-05-05 14:25:00,123.84,123.98,123.73,123.87,26670.0,122.4525,122.5909,122.3437,122.4822,26670.0
2021-05-05 14:30:00,123.89,124.06,123.8,124.06,34010.0,122.5019,122.67,122.413,122.67,34010.0
2021-05-05 14:35:00,124.05,124.14,124.01,124.06,26323.0,122.6602,122.7491,122.6206,122.67,26323.0
2021-05-05 14:40:00,124.07,124.07,123.55,123.58,20281.0,122.6799,122.6799,122.1658,122.1954,20281.0
2021-05-05 14:45:00,123.53,123.58,123.4,123.58,18279.0,122.146,122.1954,122.0174,122.1954,18279.0
2021-05-05 14:50:00,123.6,123.61,123.17,123.18,20463.0,122.2152,122.2251,121.79,121.7999,20463.0
2021-05-05 14:55:00,123.18,123.39,123.01,123.08,18862.0,121.7999,122.0076,121.6318,121.701,18862.0
2021-05-05 15:00:00,123.07,123.12,122.61,122.73,25036.0,121.6911,121.7406,121.2363,121.3549,25036.0
2021-05-05 15:05:00,122.68,123.09,122.5,122.55,28948.0,121.3055,121.7109,121.1275,121.177,28948.0
2021-05-05 15:10:00,122.55,122.84,122.49,122.6,19181.0,121.177,121.4637,121.1176,121.2264,19181.0
2021-05-05 15:15:00,122.56,122.78,122.43,122.65,40154.0,121.1868,121.4044,121.0583,121.2758,40154.0
2021-05-05 15:20:00,122.64,122.77,122.47,122.52,31405.0,121.266,121.3945,121.0979,121.1473,31405.0
2021-05-05 15:25:00,122.47,122.5,122.32,122.5,29034.0,121.0979,121.1275,120.9495,121.1275,29034.0
2021-05-05 15:30:00,122.48,122.49,122.33,122.43,31659.0,121.1077,121.1176,120.9594,121.0583,31659.0
2021-05-05 15:35:00,122.42,122.85,122.39,122.72,31042.0,121.0484,121.4736,121.0188,121.3451,31042.0
2021-05-05 15:40:00,122.74,122.81,122.59,122.59,59660.0,121.3648,121.434,121.2165,121.2165,59660.0
2021-05-05 15:45:00,122.62,122.72,122.46,122.72,72035.0,121.2462,121.3451,121.088,121.3451,72035.0
2021-05-05 15:50:00,122.75,122.87,122.61,122.7,144505.0,121.3747,121.4934,121.2363,121.3253,144505.0
2021-05-05 15:55:00,122.69,122.7,122.45,122.63,207017.0,121.3154,121.3253,121.0781,121.2561,207017.0
2021-05-06 09:30:00,122.15,122.47,121.81,121.92,30453.0,120.7814,121.0979,120.4453,120.554,30453.0
2021-05-06 09:35:00,121.71,122.73,121.7,122.67,24676.0,120.3464,121.3549,120.3365,121.2956,24676.0
2021-05-06 09:40:00,122.57,122.58,121.47,121.54,14830.0,121.1967,121.2066,120.1091,120.1783,14830.0
2021-05-06 09:45:00,121.46,121.61,121.26,121.27,9695.0,120.0992,120.2475,119.9014,119.9113,9695.0
2021-05-06 09:50:00,121.2,121.62,121.0,121.43,15168.0,119.8421,120.2574,119.6443,120.0695,15168.0
2021-05-06 09:55:00,121.35,121.39,121.1,121.26,27270.0,119.9904,120.03,119.7432,119.9014,27270.0
2021-05-06 10:00:00,121.22,121.22,120.75,121.08,16278.0,119.8619,119.8619,119.3971,119.7234,16278.0
2021-05-06 10:05:00,121.05,121.18,120.9,120.9,5462.0,119.6938,119.8223,119.5454,119.5454,5462.0
2021-05-06 10:10:00,120.95,121.0,120.73,120.76,7888.0,119.5949,119.6443,119.3774,119.407,7888.0
2021-05-06 10:15:00,120.75,120.95,120.68,120.89,14797.0,119.3971,119.5949,119.3279,119.5356,14797.0
2021-05-06 10:20:00,120.83,120.93,120.54,120.68,42581.0,119.4762,119.5751,119.1895,119.3279,42581.0
2021-05-06 10:25:00,120.63,120.82,120.55,120.74,8391.0,119.2785,119.4663,119.1994,119.3872,8391.0
2021-05-06 10:30:00,120.7,120.88,120.45,120.87,53177.0,119.3477,119.5257,119.1005,119.5158,53177.0
2021-05-06 10:35:00,120.86,121.2,120.86,121.1,17154.0,119.5059,119.8421,119.5059,119.7432,17154.0
2021-05-06 10:40:00,121.1,121.44,121.06,121.37,28910.0,119.7432,120.0794,119.7037,120.0102,28910.0
2021-05-06 10:45:00,121.43,121.59,121.37,121.59,30537.0,120.0695,120.2277,120.0102,120.2277,30537.0
2021-05-06 10:50:00,121.51,121.97,121.5,121.78,39083.0,120.1486,120.6035,120.1387,120.4156,39083.0
2021-05-06 10:55:00,121.73,122.0,121.62,121.71,19331.0,120.3661,120.6331,120.2574,120.3464,19331.0
2021-05-06 11:00:00,121.71,121.71,121.34,121.38,16469.0,120.3464,120.3464,119.9805,120.0201,16469.0
2021-05-06 11:05:00,121.41,121.41,120.81,120.84,24099.0,120.0497,120.0497,119.4565,119.4861,24099.0
2021-05-06 11:10:00,120.82,120.82,119.8,119.98,31625.0,119.4663,119.4663,118.4578,118.6358,31625.0
2021-05-06 11:15:00,120.02,120.04,119.78,119.86,16695.0,118.6753,118.6951,118.438,118.5171,16695.0
2021-05-06 11:20:00,119.81,119.95,119.59,119.59,63338.0,118.4677,118.6061,118.2501,118.2501,63338.0
2021-05-06 11:25:00,119.65,119.78,119.55,119.58,15478.0,118.3095,118.438,118.2106,118.2402,15478.0
2021-05-06 11:30:00,119.65,119.96,119.58,119.96,28694.0,118.3095,118.616,118.2402,118.616,28694.0
2021-05-06 11:35:00,119.92,120.16,119.88,119.91,15196.0,118.5764,118.8137,118.5369,118.5665,15196.0
2021-05-06 11:40:00,119.97,120.03,119.91,119.97,9512.0,118.6259,118.6852,118.5665,118.6259,9512.0
2021-05-06 11:45:00,119.98,120.05,119.79,120.0,19039.0,118.6358,118.705,118.4479,118.6555,19039.0
2021-05-06 11:50:00,120.0,120.38,120.0,120.12,16811.0,118.6555,119.0313,118.6555,118.7742,16811.0
2021-05-06 11:55:00,120.15,120.25,120.08,120.24,11552.0,118.8039,118.9027,118.7346,118.8928,11552.0
2021-05-06 12:00:00,120.25,120.25,120.08,120.19,7803.0,118.9027,118.9027,118.7346,118.8434,7803.0
2021-05-06 12:05:00,120.15,120.17,119.93,119.94,7100.0,118.8039,118.8236,118.5863,118.5962,7100.0
2021-05-06 12:10:00,119.94,119.94,119.72,119.72,9574.0,118.5962,118.5962,118.3787,118.3787,9574.0
2021-05-06 12:15:00,119.75,120.02,119.74,120.0,17435.0,118.4083,118.6753,118.3984,118.6555,17435.0
2021-05-06 12:20:00,120.01,120.16,119.88,120.11,10538.0,118.6654,118.8137,118.5369,118.7643,10538.0
2021-05-06 12:25:00,120.13,120.53,120.13,120.5,11739.0,118.7841,119.1796,118.7841,119.1499,11739.0
2021-05-06 12:30:00,120.48,120.48,120.29,120.36,8366.0,119.1302,119.1302,118.9423,119.0115,8366.0
2021-05-06 12:35:00,120.38,120.53,120.25,120.53,17200.0,119.0313,119.1796,118.9027,119.1796,17200.0
2021-05-06 12:40:00,120.55,120.92,120.5,120.85,12304.0,119.1994,119.5652,119.1499,119.496,12304.0
2021-05-06 12:45:00,120.86,121.01,120.76,120.97,15698.0,119.5059,119.6542,119.407,119.6147,15698.0
2021-05-06 12:50:00,121.01,121.25,121.01,121.23,9833.0,119.6542,119.8915,119.6542,119.8718,9833.0
2021-05-06 12:55:00,121.21,121.35,121.06,121.34,12037.0,119.852,119.9904,119.7037,119.9805,12037.0
2021-05-06 13:00:00,121.38,121.5,121.25,121.31,6420.0,120.0201,120.1387,119.8915,119.9509,6420.0
2021-05-06 13:05:00,121.26,121.29,121.09,121.22,11591.0,119.9014,119.9311,119.7333,119.8619,11591.0
2021-05-06 13:10:00,121.21,121.33,121.1,121.1,7368.0,119.852,119.9706,119.7432,119.7432,7368.0
2021-05-06 13:15:00,121.13,121.13,120.91,120.92,22454.0,119.7729,119.7729,119.5553,119.5652,22454.0
2021-05-06 13:20:00,120.92,120.92,120.68,120.78,11304.0,119.5652,119.5652,119.3279,119.4268,11304.0
2021-05-06 13:25:00,120.78,120.81,120.62,120.68,8389.0,119.4268,119.4565,119.2686,119.3279,8389.0
2021-05-06 13:30:00,120.71,120.72,120.5,120.63,12290.0,119.3576,119.3675,119.1499,119.2785,12290.0
2021-05-06 13:35:00,120.61,120.76,120.54,120.66,8417.0,119.2587,119.407,119.1895,119.3081,8417.0
2021-05-06 13:40:00,120.68,120.68,120.5,120.56,11326.0,119.3279,119.3279,119.1499,119.2093,11326.0
2021-05-06 13:45:00,120.55,120.55,120.3,120.41,7910.0,119.1994,119.1994,118.9522,119.0609,7910.0
2021-05-06 13:50:00,120.37,120.37,120.06,120.08,17792.0,119.0214,119.0214,118.7149,118.7346,17792.0
2021-05-06 13:55:00,120.08,120.22,120.01,120.05,12053.0,118.7346,118.8731,118.6654,118.705,12053.0
2021-05-06 14:00:00,120.08,120.24,120.01,120.04,12926.0,118.7346,118.8928,118.6654,118.6951,12926.0
2021-05-06 14:05:00,120.03,120.12,120.0,120.09,9560.0,118.6852,118.7742,118.6555,118.7445,9560.0
2021-05-06 14:10:00,120.13,120.24,119.8,120.19,14948.0,118.7841,118.8928,118.4578,118.8434,14948.0
2021-05-06 14:15:00,120.22,120.23,120.01,120.12,8705.0,118.8731,118.883,118.6654,118.7742,8705.0
2021-05-06 14:20:00,120.1,120.2,120.0,120.2,9234.0,118.7544,118.8533,118.6555,118.8533,9234.0
2021-05-06 14:25:00,120.21,120.25,119.87,119.97,9540.0,118.8632,118.9027,118.527,118.6259,9540.0
2021-05-06 14:30:00,119.97,120.04,119.87,119.99,8716.0,118.6259,118.6951,118.527,118.6456,8716.0
2021-05-06 14:35:00,120.01,120.04,119.91,119.94,7191.0,118.6654,118.6951,118.5665,118.5962,7191.0
2021-05-06 14:40:00,119.95,119.99,119.84,119.95,8901.0,118.6061,118.6456,118.4973,118.6061,8901.0
2021-05-06 14:45:00,119.98,120.09,119.98,120.03,10867.0,118.6358,118.7445,118.6358,118.6852,10867.0
2021-05-06 14:50:00,120.03,120.08,119.95,119.99,10159.0,118.6852,118.7346,118.6061,118.6456,10159.0
2021-05-06 14:55:00,119.97,120.06,119.87,119.98,10290.0,118.6259,118.7149,118.527,118.6358,10290.0
2021-05-06 15:00:00,119.98,120.04,119.77,119.83,14956.0,118.6358,118.6951,118.4281,118.4874,14956.0
2021-05-06 15:05:00,119.76,120.0,119.47,120.0,24475.0,118.4182,118.6555,118.1315,118.6555,24475.0
2021-05-06 15:10:00,120.0,120.22,119.93,120.09,22325.0,118.6555,118.8731,118.5863,118.7445,22325.0
2021-05-06 15:15:00,120.08,120.14,120.01,120.14,16270.0,118.7346,118.794,118.6654,118.794,16270.0
2021-05-06 15:20:00,120.12,120.18,120.07,120.17,21395.0,118.7742,118.8335,118.7247,118.8236,21395.0
2021-05-06 15:25:00,120.17,120.24,120.07,120.17,21083.0,118.8236,118.8928,118.7247,118.8236,21083.0
2021-05-06 15:30:00,120.17,120.23,120.06,120.14,40712.0,118.8236,118.883,118.7149,118.794,40712.0
2021-05-06 15:35:00,120.14,120.33,120.09,120.11,70875.0,118.794,118.9818,118.7445,118.7643,70875.0
2021-05-06 15:40:00,120.11,120.23,120.07,120.16,86054.0,118.7643,118.883,118.7247,118.8137,86054.0
2021-05-06 15:45:00,120.15,120.35,120.1,120.28,112847.0,118.8039,119.0016,118.7544,118.9324,112847.0
2021-05-06 15:50:00,120.3,120.79,120.27,120.69,139322.0,118.9522,119.4367,118.9225,119.3378,139322.0
2021-05-06 15:55:00,120.68,120.77,120.31,120.75,325441.0,119.3279,119.4169,118.9621,119.3971,325441.0
2021-05-07 09:30:00,121.2,121.2,119.8,120.33,38389.0,119.8421,119.8421,118.4578,118.9818,38389.0
2021-05-07 09:35:00,120.23,121.38,120.23,121.28,17716.0,118.883,120.0201,118.883,119.9212,17716.0
2021-05-07 09:40:00,121.33,122.07,121.3,121.54,41869.0,119.9706,120.7023,119.941,120.1783,41869.0
2021-05-07 09:45:00,121.58,122.1,121.34,121.95,27121.0,120.2178,120.732,119.9805,120.5837,27121.0
2021-05-07 09:50:00,122.0,122.0,121.36,121.43,25778.0,120.6331,120.6331,120.0003,120.0695,25778.0
2021-05-07 09:55:00,121.47,121.6,121.25,121.39,8893.0,120.1091,120.2376,119.8915,120.03,8893.0
2021-05-07 10:00:00,121.3,121.69,121.3,121.6,9393.0,119.941,120.3266,119.941,120.2376,9393.0
2021-05-07 10:05:00,121.58,122.2,121.51,122.08,21914.0,120.2178,120.8309,120.1486,120.7122,21914.0
2021-05-07 10:10:00,122.14,122.55,122.12,122.37,28526.0,120.7716,121.177,120.7518,120.999,28526.0
2021-05-07 10:15:00,122.36,123.06,122.36,122.9,38730.0,120.9891,121.6812,120.9891,121.523,38730.0
2021-05-07 10:20:00,122.9,123.2,122.81,123.12,44459.0,121.523,121.8197,121.434,121.7406,44459.0
2021-05-07 10:25:00,123.09,123.27,122.83,123.24,29727.0,121.7109,121.8889,121.4538,121.8592,29727.0
2021-05-07 10:30:00,123.23,123.24,122.92,123.05,15390.0,121.8493,121.8592,121.5428,121.6714,15390.0
2021-05-07 10:35:00,123.09,123.26,122.98,123.16,25821.0,121.7109,121.879,121.6021,121.7801,25821.0
2021-05-07 10:40:00,123.15,123.44,123.15,123.44,19426.0,121.7702,122.057,121.7702,122.057,19426.0
2021-05-07 10:45:00,123.44,123.49,123.15,123.24,17767.0,122.057,122.1064,121.7702,121.8592,17767.0
2021-05-07 10:50:00,123.27,123.32,123.08,123.2,7921.0,121.8889,121.9383,121.701,121.8197,7921.0
2021-05-07 10:55:00,123.21,123.44,123.04,123.44,18015.0,121.8296,122.057,121.6615,122.057,18015.0
2021-05-07 11:00:00,123.45,123.5,123.02,123.16,13278.0,122.0669,122.1163,121.6417,121.7801,13278.0
2021-05-07 11:05:00,123.17,123.19,122.82,122.87,4880.0,121.79,121.8098,121.4439,121.4934,4880.0
2021-05-07 11:10:00,122.87,122.98,122.64,122.65,17746.0,121.4934,121.6021,121.266,121.2758,17746.0
2021-05-07 11:15:00,122.61,122.72,122.41,122.6,27827.0,121.2363,121.3451,121.0385,121.2264,27827.0
2021-05-07 11:20:00,122.61,122.62,122.41,122.44,10184.0,121.2363,121.2462,121.0385,121.0682,10184.0
2021-05-07 11:25:00,122.42,122.73,122.41,122.71,13371.0,121.0484,121.3549,121.0385,121.3352,13371.0
2021-05-07 11:30:00,122.68,122.78,122.64,122.72,8317.0,121.3055,121.4044,121.266,121.3451,8317.0
2021-05-07 11:35:00,122.67,122.79,122.55,122.63,10158.0,121.2956,121.4143,121.177,121.2561,10158.0
2021-05-07 11:40:00,122.6,122.82,122.56,122.79,7529.0,121.2264,121.4439,121.1868,121.4143,7529.0
2021-05-07 11:45:00,122.84,122.85,122.53,122.55,8755.0,121.4637,121.4736,121.1572,121.177,8755.0
2021-05-07 11:50:00,122.57,122.64,122.39,122.39,8730.0,121.1967,121.266,121.0188,121.0188,8730.0
2021-05-07 11:55:00,122.34,122.48,122.29,122.4,10827.0,120.9693,121.1077,120.9199,121.0286,10827.0
2021-05-07 12:00:00,122.37,122.38,122.23,122.34,11737.0,120.999,121.0089,120.8605,120.9693,11737.0
2021-05-07 12:05:00,122.33,122.4,122.22,122.22,10477.0,120.9594,121.0286,120.8507,120.8507,10477.0
2021-05-07 12:10:00,122.2,122.32,122.09,122.11,11480.0,120.8309,120.9495,120.7221,120.7419,11480.0
2021-05-07 12:15:00,122.11,122.25,122.02,122.2,16288.0,120.7419,120.8803,120.6529,120.8309,16288.0
2021-05-07 12:20:00,122.2,122.42,122.16,122.42,11218.0,120.8309,121.0484,120.7913,121.0484,11218.0
2021-05-07 12:25:00,122.41,122.44,122.3,122.44,7782.0,121.0385,121.0682,120.9298,121.0682,7782.0
2021-05-07 12:30:00,122.43,122.47,122.36,122.43,14891.0,121.0583,121.0979,120.9891,121.0583,14891.0
2021-05-07 12:35:00,122.45,122.74,122.41,122.66,23526.0,121.0781,121.3648,121.0385,121.2857,23526.0
2021-05-07 12:40:00,122.66,122.84,122.58,122.84,8967.0,121.2857,121.4637,121.2066,121.4637,8967.0
2021-05-07 12:45:00,122.89,122.89,122.78,122.79,4671.0,121.5132,121.5132,121.4044,121.4143,4671.0
2021-05-07 12:50:00,122.76,122.98,122.74,122.81,12687.0,121.3846,121.6021,121.3648,121.434,12687.0
2021-05-07 12:55:00,122.85,123.04,122.82,122.97,8518.0,121.4736,121.6615,121.4439,121.5923,8518.0
2021-05-07 13:00:00,122.93,123.17,122.88,123.0,8430.0,121.5527,121.79,121.5033,121.6219,8430.0
2021-05-07 13:05:00,122.98,123.02,122.85,122.9,8125.0,121.6021,121.6417,121.4736,121.523,8125.0
2021-05-07 13:10:00,122.9,122.96,122.73,122.73,6428.0,121.523,121.5824,121.3549,121.3549,6428.0
2021-05-07 13:15:00,122.71,122.76,122.6,122.67,11432.0,121.3352,121.3846,121.2264,121.2956,11432.0
2021-05-07 13:20:00,122.66,122.76,122.65,122.67,8386.0,121.2857,121.3846,121.2758,121.2956,8386.0
2021-05-07 13:25:00,122.72,122.78,122.65,122.67,3635.0,121.3451,121.4044,121.2758,121.2956,3635.0
2021-05-07 13:30:00,122.63,122.94,122.63,122.92,5468.0,121.2561,121.5626,121.2561,121.5428,5468.0
2021-05-07 13:35:00,122.96,123.04,122.86,122.9,9254.0,121.5824,121.6615,121.4835,121.523,9254.0
2021-05-07 13:40:00,122.84,123.04,122.8,123.03,5780.0,121.4637,121.6615,121.4242,121.6516,5780.0
2021-05-07 13:45:00,123.03,123.03,122.84,122.84,4058.0,121.6516,121.6516,121.4637,121.4637,4058.0
2021-05-07 13:50:00,122.83,122.89,122.79,122.79,5430.0,121.4538,121.5132,121.4143,121.4143,5430.0
2021-05-07 13:55:00,122.78,122.78,122.66,122.74,7510.0,121.4044,121.4044,121.2857,121.3648,7510.0
2021-05-07 14:00:00,122.72,122.8,122.59,122.73,5427.0,121.3451,121.4242,121.2165,121.3549,5427.0
2021-05-07 14:05:00,122.73,122.93,122.73,122.86,7018.0,121.3549,121.5527,121.3549,121.4835,7018.0
2021-05-07 14:10:00,122.84,122.96,122.79,122.85,5722.0,121.4637,121.5824,121.4143,121.4736,5722.0
2021-05-07 14:15:00,122.83,122.9,122.8,122.86,6573.0,121.4538,121.523,121.4242,121.4835,6573.0
2021-05-07 14:20:00,122.86,122.94,122.77,122.94,5762.0,121.4835,121.5626,121.3945,121.5626,5762.0
2021-05-07 14:25:00,122.93,123.19,122.93,123.07,9170.0,121.5527,121.8098,121.5527,121.6911,9170.0
2021-05-07 14:30:00,123.1,123.18,123.0,123.0,6422.0,121.7208,121.7999,121.6219,121.6219,6422.0
2021-05-07 14:35:00,123.0,123.0,122.88,122.96,6937.0,121.6219,121.6219,121.5033,121.5824,6937.0
2021-05-07 14:40:00,122.89,122.89,122.67,122.79,21463.0,121.5132,121.5132,121.2956,121.4143,21463.0
2021-05-07 14:45:00,122.85,122.88,122.69,122.77,8513.0,121.4736,121.5033,121.3154,121.3945,8513.0
2021-05-07 14:50:00,122.75,122.93,122.74,122.92,7173.0,121.3747,121.5527,121.3648,121.5428,7173.0
2021-05-07 14:55:00,122.89,122.99,122.89,122.94,7069.0,121.5132,121.612,121.5132,121.5626,7069.0
2021-05-07 15:00:00,122.9,123.04,122.86,122.96,11849.0,121.523,121.6615,121.4835,121.5824,11849.0
2021-05-07 15:05:00,123.01,123.12,122.93,123.01,12647.0,121.6318,121.7406,121.5527,121.6318,12647.0
2021-05-07 15:10:00,122.99,123.08,122.93,123.05,5225.0,121.612,121.701,121.5527,121.6714,5225.0
2021-05-07 15:15:00,123.07,123.13,123.06,123.07,5303.0,121.6911,121.7505,121.6812,121.6911,5303.0
2021-05-07 15:20:00,123.09,123.12,122.98,123.01,10571.0,121.7109,121.7406,121.6021,121.6318,10571.0
2021-05-07 15:25:00,123.02,123.04,122.83,122.95,12392.0,121.6417,121.6615,121.4538,121.5725,12392.0
2021-05-07 15:30:00,122.99,123.04,122.9,123.0,15387.0,121.612,121.6615,121.523,121.6219,15387.0
2021-05-07 15:35:00,123.02,123.15,122.96,123.04,16251.0,121.6417,121.7702,121.5824,121.6615,16251.0
2021-05-07 15:40:00,123.07,123.45,123.06,123.37,23115.0,121.6911,122.0669,121.6812,121.9878,23115.0
2021-05-07 15:45:00,123.35,123.46,123.22,123.44,29455.0,121.968,122.0768,121.8395,122.057,29455.0
2021-05-07 15:50:00,123.49,123.54,123.35,123.44,63819.0,122.1064,122.1559,121.968,122.057,63819.0
2021-05-07 15:55:00,123.41,123.52,123.22,123.43,142941.0,122.0273,122.1361,121.8395,122.0471,142941.0
2021-05-10 09:30:00,122.47,122.9,121.85,122.26,35511.0,121.0979,121.523,120.4848,120.8902,35511.0
2021-05-10 09:35:00,122.31,122.36,121.45,121.48,9823.0,120.9397,120.9891,120.0893,120.1189,9823.0
2021-05-10 09:40:00,121.42,121.58,121.08,121.45,12756.0,120.0596,120.2178,119.7234,120.0893,12756.0
2021-05-10 09:45:00,121.57,122.11,121.54,122.0,12460.0,120.2079,120.7419,120.1783,120.6331,12460.0
2021-05-10 09:50:00,122.0,122.3,121.87,122.21,21530.0,120.6331,120.9298,120.5046,120.8408,21530.0
2021-05-10 09:55:00,122.14,122.35,121.9,122.29,7196.0,120.7716,120.9792,120.5342,120.9199,7196.0
2021-05-10 10:00:00,122.3,122.67,122.27,122.67,8893.0,120.9298,121.2956,120.9001,121.2956,8893.0
2021-05-10 10:05:00,122.65,122.74,122.33,122.43,11634.0,121.2758,121.3648,120.9594,121.0583,11634.0
2021-05-10 10:10:00,122.42,122.6,122.27,122.4,15414.0,121.0484,121.2264,120.9001,121.0286,15414.0
2021-05-10 10:15:00,122.37,122.67,122.34,122.47,30773.0,120.999,121.2956,120.9693,121.0979,30773.0
2021-05-10 10:20:00,122.49,122.55,122.21,122.32,13963.0,121.1176,121.177,120.8408,120.9495,13963.0
2021-05-10 10:25:00,122.25,122.5,122.04,122.11,17666.0,120.8803,121.1275,120.6727,120.7419,17666.0
2021-05-10 10:30:00,122.01,122.04,121.83,121.83,8517.0,120.643,120.6727,120.465,120.465,8517.0
2021-05-10 10:35:00,121.82,121.94,121.76,121.81,7769.0,120.4551,120.5738,120.3958,120.4453,7769.0
2021-05-10 10:40:00,121.91,121.94,121.76,121.87,7944.0,120.5441,120.5738,120.3958,120.5046,7944.0
2021-05-10 10:45:00,121.81,121.86,121.41,121.52,19289.0,120.4453,120.4947,120.0497,120.1585,19289.0
2021-05-10 10:50:00,121.58,121.88,121.49,121.79,6758.0,120.2178,120.5145,120.1288,120.4255,6758.0
2021-05-10 10:55:00,121.82,122.13,121.82,122.12,41597.0,120.4551,120.7617,120.4551,120.7518,41597.0
2021-05-10 11:00:00,122.13,122.36,122.06,122.31,15906.0,120.7617,120.9891,120.6925,120.9397,15906.0
2021-05-10 11:05:00,122.31,122.41,122.23,122.27,6328.0,120.9397,121.0385,120.8605,120.9001,6328.0
2021-05-10 11:10:00,122.26,122.28,122.07,122.09,11787.0,120.8902,120.91,120.7023,120.7221,11787.0
2021-05-10 11:15:00,122.09,122.09,121.7,121.91,12448.0,120.7221,120.7221,120.3365,120.5441,12448.0
2021-05-10 11:20:00,121.96,122.36,121.94,122.25,25798.0,120.5936,120.9891,120.5738,120.8803,25798.0
2021-05-10 11:25:00,122.27,122.3,122.07,122.16,41931.0,120.9001,120.9298,120.7023,120.7913,41931.0
2021-05-10 11:30:00,122.2,122.47,122.17,122.47,7100.0,120.8309,121.0979,120.8012,121.0979,7100.0
2021-05-10 11:35:00,122.51,122.51,122.31,122.48,7924.0,121.1374,121.1374,120.9397,121.1077,7924.0
2021-05-10 11:40:00,122.48,122.64,122.43,122.52,9208.0,121.1077,121.266,121.0583,121.1473,9208.0
2021-05-10 11:45:00,122.49,122.54,122.38,122.43,16624.0,121.1176,121.1671,121.0089,121.0583,16624.0
2021-05-10 11:50:00,122.46,122.52,122.41,122.5,15068.0,121.088,121.1473,121.0385,121.1275,15068.0
2021-05-10 11:55:00,122.53,122.59,122.46,122.47,16763.0,121.1572,121.2165,121.088,121.0979,16763.0
2021-05-10 12:00:00,122.45,122.84,122.45,122.76,16000.0,121.0781,121.4637,121.0781,121.3846,16000.0
2021-05-10 12:05:00,122.8,122.85,122.72,122.81,6062.0,121.4242,121.4736,121.3451,121.434,6062.0
2021-05-10 12:10:00,122.83,123.09,122.83,123.05,25694.0,121.4538,121.7109,121.4538,121.6714,25694.0
2021-05-10 12:15:00,123.08,123.2,123.03,123.11,7203.0,121.701,121.8197,121.6516,121.7307,7203.0
2021-05-10 12:20:00,123.15,123.47,123.15,123.43,9426.0,121.7702,122.0867,121.7702,122.0471,9426.0
2021-05-10 12:25:00,123.5,123.7,123.45,123.48,19554.0,122.1163,122.3141,122.0669,122.0965,19554.0
2021-05-10 12:30:00,123.48,123.51,123.2,123.37,33190.0,122.0965,122.1262,121.8197,121.9878,33190.0
2021-05-10 12:35:00,123.31,123.49,123.29,123.49,6595.0,121.9284,122.1064,121.9087,122.1064,6595.0
2021-05-10 12:40:00,123.45,123.45,123.09,123.21,11524.0,122.0669,122.0669,121.7109,121.8296,11524.0
2021-05-10 12:45:00,123.21,123.35,123.16,123.17,6925.0,121.8296,121.968,121.7801,121.79,6925.0
2021-05-10 12:50:00,123.2,123.31,123.09,123.14,9748.0,121.8197,121.9284,121.7109,121.7604,9748.0
2021-05-10 12:55:00,123.16,123.28,123.01,123.07,8528.0,121.7801,121.8988,121.6318,121.6911,8528.0
2021-05-10 13:00:00,123.11,123.23,123.07,123.15,8727.0,121.7307,121.8493,121.6911,121.7702,8727.0
2021-05-10 13:05:00,123.14,123.29,123.12,123.29,4464.0,121.7604,121.9087,121.7406,121.9087,4464.0
2021-05-10 13:10:00,123.3,123.3,123.1,123.13,11131.0,121.9186,121.9186,121.7208,121.7505,11131.0
2021-05-10 13:15:00,123.1,123.15,123.04,123.15,7963.0,121.7208,121.7702,121.6615,121.7702,7963.0
2021-05-10 13:20:00,123.16,123.26,123.11,123.14,6430.0,121.7801,121.879,121.7307,121.7604,6430.0
2021-05-10 13:25:00,123.15,123.28,123.15,123.21,6804.0,121.7702,121.8988,121.7702,121.8296,6804.0
2021-05-10 13:30:00,123.16,123.34,123.08,123.31,7042.0,121.7801,121.9581,121.701,121.9284,7042.0
2021-05-10 13:35:00,123.33,123.34,123.16,123.21,8790.0,121.9482,121.9581,121.7801,121.8296,8790.0
2021-05-10 13:40:00,123.17,123.33,123.12,123.31,8055.0,121.79,121.9482,121.7406,121.9284,8055.0
2021-05-10 13:45:00,123.32,123.35,123.2,123.23,8406.0,121.9383,121.968,121.8197,121.8493,8406.0
2021-05-10 13:50:00,123.27,123.41,123.21,123.24,9119.0,121.8889,122.0273,121.8296,121.8592,9119.0
2021-05-10 13:55:00,123.25,123.26,123.01,123.09,8120.0,121.8691,121.879,121.6318,121.7109,8120.0
2021-05-10 14:00:00,123.11,123.23,123.03,123.2,5761.0,121.7307,121.8493,121.6516,121.8197,5761.0
2021-05-10 14:05:00,123.17,123.24,123.14,123.2,4633.0,121.79,121.8592,121.7604,121.8197,4633.0
2021-05-10 14:10:00,123.28,123.31,123.21,123.29,6890.0,121.8988,121.9284,121.8296,121.9087,6890.0
2021-05-10 14:15:00,123.29,123.32,122.9,123.2,46998.0,121.9087,121.9383,121.523,121.8197,46998.0
2021-05-10 14:20:00,123.25,123.25,122.86,123.02,8124.0,121.8691,121.8691,121.4835,121.6417,8124.0
2021-05-10 14:25:00,123.02,123.1,122.57,122.75,9208.0,121.6417,121.7208,121.1967,121.3747,9208.0
2021-05-10 14:30:00,122.65,122.78,122.58,122.72,18117.0,121.2758,121.4044,121.2066,121.3451,18117.0
2021-05-10 14:35:00,122.7,122.73,122.53,122.59,7472.0,121.3253,121.3549,121.1572,121.2165,7472.0
2021-05-10 14:40:00,122.54,122.59,122.41,122.44,7498.0,121.1671,121.2165,121.0385,121.0682,7498.0
2021-05-10 14:45:00,122.46,122.55,122.43,122.54,5034.0,121.088,121.177,121.0583,121.1671,5034.0
2021-05-10 14:50:00,122.5,122.54,122.24,122.33,12997.0,121.1275,121.1671,120.8704,120.9594,12997.0
2021-05-10 14:55:00,122.31,122.37,122.06,122.37,21512.0,120.9397,120.999,120.6925,120.999,21512.0
2021-05-10 15:00:00,122.32,122.5,122.31,122.34,10832.0,120.9495,121.1275,120.9397,120.9693,10832.0
2021-05-10 15:05:00,122.36,122.4,122.16,122.34,11359.0,120.9891,121.0286,120.7913,120.9693,11359.0
2021-05-10 15:10:00,122.42,122.61,122.42,122.48,15427.0,121.0484,121.2363,121.0484,121.1077,15427.0
2021-05-10 15:15:00,122.47,122.48,122.32,122.35,9527.0,121.0979,121.1077,120.9495,120.9792,9527.0
2021-05-10 15:20:00,122.34,122.51,122.3,122.41,15045.0,120.9693,121.1374,120.9298,121.0385,15045.0
2021-05-10 15:25:00,122.42,122.46,122.29,122.34,13961.0,121.0484,121.088,120.9199,120.9693,13961.0
2021-05-10 15:30:00,122.34,122.38,122.16,122.22,25669.0,120.9693,121.0089,120.7913,120.8507,25669.0
2021-05-10 15:35:00,122.23,122.26,122.01,122.26,22801.0,120.8605,120.8902,120.643,120.8902,22801.0
2021-05-10 15:40:00,122.29,122.41,122.13,122.2,22161.0,120.9199,121.0385,120.7617,120.8309,22161.0
2021-05-10 15:45:00,122.25,122.32,121.94,122.06,25479.0,120.8803,120.9495,120.5738,120.6925,25479.0
2021-05-10 15:50:00,122.06,122.12,121.87,121.9,60544.0,120.6925,120.7518,120.5046,120.5342,60544.0
2021-05-10 15:55:00,121.9,121.93,121.56,121.56,146972.0,120.5342,120.5639,120.1981,120.1981,146972.0
2021-05-11 09:30:00,119.26,120.23,118.16,119.93,62550.0,117.9238,118.883,116.8361,118.5863,62550.0
2021-05-11 09:35:00,119.92,120.84,119.92,120.33,22399.0,118.5764,119.4861,118.5764,118.9818,22399.0
2021-05-11 09:40:00,120.33,121.0,120.2,120.36,37671.0,118.9818,119.6443,118.8533,119.0115,37671.0
2021-05-11 09:45:00,120.34,120.92,120.28,120.84,28187.0,118.9917,119.5652,118.9324,119.4861,28187.0
2021-05-11 09:50:00,120.91,121.26,120.83,121.19,22450.0,119.5553,119.9014,119.4762,119.8322,22450.0
2021-05-11 09:55:00,121.13,121.69,121.11,121.33,12526.0,119.7729,120.3266,119.7531,119.9706,12526.0
2021-05-11 10:00:00,121.4,121.84,121.29,121.62,15112.0,120.0398,120.4749,119.9311,120.2574,15112.0
2021-05-11 10:05:00,121.59,121.59,121.05,121.1,15216.0,120.2277,120.2277,119.6938,119.7432,15216.0
2021-05-11 10:10:00,121.1,121.19,120.83,120.91,15020.0,119.7432,119.8322,119.4762,119.5553,15020.0
2021-05-11 10:15:00,120.96,121.12,120.46,120.59,84624.0,119.6048,119.763,119.1104,119.2389,84624.0
2021-05-11 10:20:00,120.6,121.04,120.57,120.62,5971.0,119.2488,119.6839,119.2191,119.2686,5971.0
2021-05-11 10:25:00,120.63,120.72,120.29,120.29,18415.0,119.2785,119.3675,118.9423,118.9423,18415.0
2021-05-11 10:30:00,120.28,120.47,120.0,120.47,17198.0,118.9324,119.1203,118.6555,119.1203,17198.0
2021-05-11 10:35:00,120.37,120.45,120.23,120.3,30975.0,119.0214,119.1005,118.883,118.9522,30975.0
2021-05-11 10:40:00,120.28,120.59,120.25,120.54,16904.0,118.9324,119.2389,118.9027,119.1895,16904.0
2021-05-11 10:45:00,120.47,120.76,120.25,120.76,17682.0,119.1203,119.407,118.9027,119.407,17682.0
2021-05-11 10:50:00,120.68,121.14,120.68,121.1,5062.0,119.3279,119.7828,119.3279,119.7432,5062.0
2021-05-11 10:55:00,121.06,121.31,120.96,121.16,9353.0,119.7037,119.9509,119.6048,119.8025,9353.0
2021-05-11 11:00:00,121.1,121.18,120.59,120.63,8977.0,119.7432,119.8223,119.2389,119.2785,8977.0
2021-05-11 11:05:00,120.62,120.9,120.59,120.84,5802.0,119.2686,119.5454,119.2389,119.4861,5802.0
2021-05-11 11:10:00,120.72,121.12,120.72,121.09,7479.0,119.3675,119.763,119.3675,119.7333,7479.0
2021-05-11 11:15:00,121.11,121.6,121.02,121.5,27738.0,119.7531,120.2376,119.6641,120.1387,27738.0
2021-05-11 11:20:00,121.51,121.56,121.09,121.14,13691.0,120.1486,120.1981,119.7333,119.7828,13691.0
2021-05-11 11:25:00,121.11,121.17,120.95,121.15,22543.0,119.7531,119.8124,119.5949,119.7926,22543.0
2021-05-11 11:30:00,121.14,121.14,120.85,120.98,9149.0,119.7828,119.7828,119.496,119.6246,9149.0
2021-05-11 11:35:00,121.03,121.13,120.88,121.07,5377.0,119.674,119.7729,119.5257,119.7135,5377.0
2021-05-11 11:40:00,121.09,121.14,120.89,120.89,7348.0,119.7333,119.7828,119.5356,119.5356,7348.0
2021-05-11 11:45:00,120.93,121.45,120.86,121.44,16138.0,119.5751,120.0893,119.5059,120.0794,16138.0
2021-05-11 11:50:00,121.34,121.43,121.21,121.42,9450.0,119.9805,120.0695,119.852,120.0596,9450.0
2021-05-11 11:55:00,121.48,121.51,121.25,121.32,4403.0,120.1189,120.1486,119.8915,119.9607,4403.0
2021-05-11 12:00:00,121.27,121.38,121.16,121.23,6225.0,119.9113,120.0201,119.8025,119.8718,6225.0
2021-05-11 12:05:00,121.24,121.28,121.18,121.21,4103.0,119.8816,119.9212,119.8223,119.852,4103.0
2021-05-11 12:10:00,121.22,121.38,121.16,121.29,17070.0,119.8619,120.0201,119.8025,119.9311,17070.0
2021-05-11 12:15:00,121.34,121.43,121.16,121.27,6695.0,119.9805,120.0695,119.8025,119.9113,6695.0
2021-05-11 12:20:00,121.23,121.25,121.09,121.2,2245.0,119.8718,119.8915,119.7333,119.8421,2245.0
2021-05-11 12:25:00,121.13,121.13,120.85,120.98,9689.0,119.7729,119.7729,119.496,119.6246,9689.0
2021-05-11 12:30:00,121.02,121.06,120.94,121.05,3859.0,119.6641,119.7037,119.585,119.6938,3859.0
2021-05-11 12:35:00,121.07,121.44,121.02,121.41,6620.0,119.7135,120.0794,119.6641,120.0497,6620.0
2021-05-11 12:40:00,121.43,121.64,121.06,121.12,19576.0,120.0695,120.2772,119.7037,119.763,19576.0
2021-05-11 12:45:00,121.17,121.29,121.13,121.21,3096.0,119.8124,119.9311,119.7729,119.852,3096.0
2021-05-11 12:50:00,121.21,121.24,120.97,120.97,3555.0,119.852,119.8816,119.6147,119.6147,3555.0
2021-05-11 12:55:00,121.0,121.18,120.97,121.14,6119.0,119.6443,119.8223,119.6147,119.7828,6119.0
2021-05-11 13:00:00,121.15,121.2,121.04,121.16,31019.0,119.7926,119.8421,119.6839,119.8025,31019.0
2021-05-11 13:05:00,121.19,121.36,121.17,121.32,4163.0,119.8322,120.0003,119.8124,119.9607,4163.0
2021-05-11 13:10:00,121.33,121.42,121.22,121.23,5467.0,119.9706,120.0596,119.8619,119.8718,5467.0
2021-05-11 13:15:00,121.24,121.42,121.19,121.33,8612.0,119.8816,120.0596,119.8322,119.9706,8612.0
2021-05-11 13:20:00,121.44,121.54,121.37,121.49,4411.0,120.0794,120.1783,120.0102,120.1288,4411.0
2021-05-11 13:25:00,121.49,121.89,121.36,121.89,16302.0,120.1288,120.5244,120.0003,120.5244,16302.0
2021-05-11 13:30:00,121.88,121.88,121.56,121.57,4739.0,120.5145,120.5145,120.1981,120.2079,4739.0
2021-05-11 13:35:00,121.63,121.68,121.42,121.47,2915.0,120.2673,120.3167,120.0596,120.1091,2915.0
2021-05-11 13:40:00,121.46,121.63,121.46,121.53,3053.0,120.0992,120.2673,120.0992,120.1684,3053.0
2021-05-11 13:45:00,121.56,121.63,121.41,121.54,3845.0,120.1981,120.2673,120.0497,120.1783,3845.0
2021-05-11 13:50:00,121.43,121.52,121.35,121.35,9914.0,120.0695,120.1585,119.9904,119.9904,9914.0
2021-05-11 13:55:00,121.38,121.6,121.3,121.36,6067.0,120.0201,120.2376,119.941,120.0003,6067.0
2021-05-11 14:00:00,121.4,121.74,121.4,121.74,5619.0,120.0398,120.376,120.0398,120.376,5619.0
2021-05-11 14:05:00,121.75,121.82,121.44,121.63,11708.0,120.3859,120.4551,120.0794,120.2673,11708.0
2021-05-11 14:10:00,121.58,121.64,121.31,121.34,6985.0,120.2178,120.2772,119.9509,119.9805,6985.0
2021-05-11 14:15:00,121.34,121.43,121.2,121.31,8842.0,119.9805,120.0695,119.8421,119.9509,8842.0
2021-05-11 14:20:00,121.34,121.35,121.24,121.32,4919.0,119.9805,119.9904,119.8816,119.9607,4919.0
2021-05-11 14:25:00,121.37,121.64,121.25,121.64,5560.0,120.0102,120.2772,119.8915,120.2772,5560.0
2021-05-11 14:30:00,121.58,121.58,121.19,121.34,4637.0,120.2178,120.2178,119.8322,119.9805,4637.0
2021-05-11 14:35:00,121.37,121.41,121.1,121.21,5096.0,120.0102,120.0497,119.7432,119.852,5096.0
2021-05-11 14:40:00,121.21,121.38,121.09,121.32,5724.0,119.852,120.0201,119.7333,119.9607,5724.0
2021-05-11 14:45:00,121.33,121.52,121.32,121.52,3958.0,119.9706,120.1585,119.9607,120.1585,3958.0
2021-05-11 14:50:00,121.56,121.68,121.5,121.66,14063.0,120.1981,120.3167,120.1387,120.2969,14063.0
2021-05-11 14:55:00,121.67,121.81,121.61,121.81,13596.0,120.3068,120.4453,120.2475,120.4453,13596.0
2021-05-11 15:00:00,121.8,122.12,121.74,121.97,15561.0,120.4354,120.7518,120.376,120.6035,15561.0
2021-05-11 15:05:00,122.0,122.16,121.78,121.85,29968.0,120.6331,120.7913,120.4156,120.4848,29968.0
2021-05-11 15:10:00,121.88,121.91,121.54,121.55,4104.0,120.5145,120.5441,120.1783,120.1882,4104.0
2021-05-11 15:15:00,121.57,121.79,121.47,121.78,4717.0,120.2079,120.4255,120.1091,120.4156,4717.0
2021-05-11 15:20:00,121.83,121.86,121.7,121.78,3220.0,120.465,120.4947,120.3365,120.4156,3220.0
2021-05-11 15:25:00,121.83,122.09,121.83,121.9,7335.0,120.465,120.7221,120.465,120.5342,7335.0
2021-05-11 15:30:00,121.89,121.89,121.52,121.59,8872.0,120.5244,120.5244,120.1585,120.2277,8872.0
2021-05-11 15:35:00,121.54,121.69,121.38,121.46,15212.0,120.1783,120.3266,120.0201,120.0992,15212.0
2021-05-11 15:40:00,121.51,121.64,121.39,121.58,16185.0,120.1486,120.2772,120.03,120.2178,16185.0
2021-05-11 15:45:00,121.54,121.84,121.44,121.82,22086.0,120.1783,120.4749,120.0794,120.4551,22086.0
2021-05-11 15:50:00,121.85,121.89,121.56,121.58,29506.0,120.4848,120.5244,120.1981,120.2178,29506.0
2021-05-11 15:55:00,121.6,121.88,121.47,121.87,74591.0,120.2376,120.5145,120.1091,120.5046,74591.0
2021-05-12 09:30:00,121.03,121.98,120.81,121.88,28679.0,119.674,120.6133,119.4565,120.5145,28679.0
2021-05-12 09:35:00,121.98,122.26,121.17,121.33,19477.0,120.6133,120.8902,119.8124,119.9706,19477.0
2021-05-12 09:40:00,121.38,121.4,120.26,120.29,18441.0,120.0201,120.0398,118.9126,118.9423,18441.0
2021-05-12 09:45:00,120.38,121.11,120.31,120.7,12299.0,119.0313,119.7531,118.9621,119.3477,12299.0
2021-05-12 09:50:00,120.62,120.91,120.28,120.35,11467.0,119.2686,119.5553,118.9324,119.0016,11467.0
2021-05-12 09:55:00,120.3,120.7,120.3,120.51,6481.0,118.9522,119.3477,118.9522,119.1598,6481.0
2021-05-12 10:00:00,120.51,120.87,120.25,120.8,11908.0,119.1598,119.5158,118.9027,119.4466,11908.0
2021-05-12 10:05:00,120.83,121.39,120.83,121.27,14687.0,119.4762,120.03,119.4762,119.9113,14687.0
2021-05-12 10:10:00,121.35,121.43,120.89,120.93,7042.0,119.9904,120.0695,119.5356,119.5751,7042.0
2021-05-12 10:15:00,120.89,120.94,120.57,120.61,4460.0,119.5356,119.585,119.2191,119.2587,4460.0
2021-05-12 10:20:00,120.6,120.85,120.57,120.79,8116.0,119.2488,119.496,119.2191,119.4367,8116.0
2021-05-12 10:25:00,120.79,120.83,120.45,120.45,10368.0,119.4367,119.4762,119.1005,119.1005,10368.0
2021-05-12 10:30:00,120.4,120.62,120.25,120.42,13280.0,119.051,119.2686,118.9027,119.0708,13280.0
2021-05-12 10:35:00,120.37,120.53,120.22,120.36,14129.0,119.0214,119.1796,118.8731,119.0115,14129.0
2021-05-12 10:40:00,120.28,120.33,120.17,120.32,7217.0,118.9324,118.9818,118.8236,118.9719,7217.0
2021-05-12 10:45:00,120.3,120.42,120.1,120.16,11134.0,118.9522,119.0708,118.7544,118.8137,11134.0
2021-05-12 10:50:00,120.16,120.22,119.99,120.02,3141.0,118.8137,118.8731,118.6456,118.6753,3141.0
2021-05-12 10:55:00,119.99,120.19,119.86,120.19,4929.0,118.6456,118.8434,118.5171,118.8434,4929.0
2021-05-12 11:00:00,120.12,120.25,120.03,120.16,3599.0,118.7742,118.9027,118.6852,118.8137,3599.0
2021-05-12 11:05:00,120.22,120.44,120.04,120.42,8979.0,118.8731,119.0906,118.6951,119.0708,8979.0
2021-05-12 11:10:00,120.39,120.41,120.31,120.36,4279.0,119.0412,119.0609,118.9621,119.0115,4279.0
2021-05-12 11:15:00,120.37,120.43,120.26,120.35,4310.0,119.0214,119.0807,118.9126,119.0016,4310.0
2021-05-12 11:20:00,120.32,120.38,120.14,120.14,6073.0,118.9719,119.0313,118.794,118.794,6073.0
2021-05-12 11:25:00,120.12,120.37,120.0,120.3,33342.0,118.7742,119.0214,118.6555,118.9522,33342.0
2021-05-12 11:30:00,120.26,120.26,119.82,119.85,22454.0,118.9126,118.9126,118.4775,118.5072,22454.0
2021-05-12 11:35:00,119.88,119.97,119.63,119.77,14385.0,118.5369,118.6259,118.2897,118.4281,14385.0
2021-05-12 11:40:00,119.67,119.97,119.61,119.97,3767.0,118.3292,118.6259,118.2699,118.6259,3767.0
2021-05-12 11:45:00,119.99,120.01,119.68,119.68,5427.0,118.6456,118.6654,118.3391,118.3391,5427.0
2021-05-12 11:50:00,119.64,119.64,119.42,119.5,6923.0,118.2996,118.2996,118.082,118.1611,6923.0
2021-05-12 11:55:00,119.42,119.5,119.32,119.47,17154.0,118.082,118.1611,117.9832,118.1315,17154.0
2021-05-12 12:00:00,119.39,119.4,119.19,119.27,10048.0,118.0524,118.0623,117.8546,117.9337,10048.0
2021-05-12 12:05:00,119.2,119.31,119.13,119.16,7865.0,117.8645,117.9733,117.7953,117.8249,7865.0
2021-05-12 12:10:00,119.17,119.17,118.89,118.9,11597.0,117.8348,117.8348,117.558,117.5679,11597.0
2021-05-12 12:15:00,118.89,119.03,118.64,119.03,8345.0,117.558,117.6964,117.3108,117.6964,8345.0
2021-05-12 12:20:00,118.96,119.14,118.93,118.98,39030.0,117.6272,117.8052,117.5975,117.647,39030.0
2021-05-12 12:25:00,118.93,119.07,118.86,119.03,12063.0,117.5975,117.736,117.5283,117.6964,12063.0
2021-05-12 12:30:00,118.99,119.12,118.79,119.12,41622.0,117.6568,117.7854,117.4591,117.7854,41622.0
2021-05-12 12:35:00,119.12,119.12,118.85,118.92,7094.0,117.7854,117.7854,117.5184,117.5876,7094.0
2021-05-12 12:40:00,118.91,118.91,118.63,118.72,18757.0,117.5777,117.5777,117.3009,117.3899,18757.0
2021-05-12 12:45:00,118.71,119.08,118.66,119.03,11005.0,117.38,117.7458,117.3305,117.6964,11005.0
2021-05-12 12:50:00,119.07,119.2,119.0,119.12,10534.0,117.736,117.8645,117.6667,117.7854,10534.0
2021-05-12 12:55:00,119.09,119.2,119.02,119.2,9797.0,117.7557,117.8645,117.6865,117.8645,9797.0
2021-05-12 13:00:00,119.18,119.28,119.01,119.25,29795.0,117.8447,117.9436,117.6766,117.9139,29795.0
2021-05-12 13:05:00,119.24,119.28,119.08,119.15,29601.0,117.904,117.9436,117.7458,117.8151,29601.0
2021-05-12 13:10:00,119.14,119.53,119.13,119.35,17847.0,117.8052,118.1908,117.7953,118.0128,17847.0
2021-05-12 13:15:00,119.34,119.36,119.06,119.07,28057.0,118.0029,118.0227,117.7261,117.736,28057.0
2021-05-12 13:20:00,119.05,119.1,118.9,118.96,16941.0,117.7162,117.7656,117.5679,117.6272,16941.0
2021-05-12 13:25:00,118.91,118.96,118.78,118.95,11386.0,117.5777,117.6272,117.4492,117.6173,11386.0
2021-05-12 13:30:00,118.93,119.03,118.84,118.91,10704.0,117.5975,117.6964,117.5085,117.5777,10704.0
2021-05-12 13:35:00,118.95,119.21,118.95,119.18,9039.0,117.6173,117.8744,117.6173,117.8447,9039.0
2021-05-12 13:40:00,119.21,119.21,118.98,119.15,14083.0,117.8744,117.8744,117.647,117.8151,14083.0
2021-05-12 13:45:00,119.14,119.14,118.94,118.96,15837.0,117.8052,117.8052,117.6074,117.6272,15837.0
2021-05-12 13:50:00,118.94,119.1,118.82,119.05,12919.0,117.6074,117.7656,117.4888,117.7162,12919.0
2021-05-12 13:55:00,119.08,119.11,118.95,119.01,9284.0,117.7458,117.7755,117.6173,117.6766,9284.0
2021-05-12 14:00:00,118.98,119.24,118.93,119.1,13553.0,117.647,117.904,117.5975,117.7656,13553.0
2021-05-12 14:05:00,119.08,119.12,118.97,119.02,11937.0,117.7458,117.7854,117.6371,117.6865,11937.0
2021-05-12 14:10:00,118.91,118.96,118.69,118.93,14817.0,117.5777,117.6272,117.3602,117.5975,14817.0
2021-05-12 14:15:00,118.9,118.96,118.72,118.84,8463.0,117.5679,117.6272,117.3899,117.5085,8463.0
2021-05-12 14:20:00,118.91,118.98,118.57,118.64,8530.0,117.5777,117.647,117.2416,117.3108,8530.0
2021-05-12 14:25:00,118.6,118.6,118.4,118.47,6276.0,117.2712,117.2712,117.0735,117.1427,6276.0
2021-05-12 14:30:00,118.47,118.47,118.21,118.43,10096.0,117.1427,117.1427,116.8856,117.1031,10096.0
2021-05-12 14:35:00,118.35,118.58,118.18,118.55,19614.0,117.024,117.2514,116.8559,117.2218,19614.0
2021-05-12 14:40:00,118.54,118.69,118.46,118.62,6348.0,117.2119,117.3602,117.1328,117.291,6348.0
2021-05-12 14:45:00,118.59,118.76,118.49,118.76,5859.0,117.2613,117.4294,117.1624,117.4294,5859.0
2021-05-12 14:50:00,118.76,118.96,118.7,118.74,7576.0,117.4294,117.6272,117.3701,117.4096,7576.0
2021-05-12 14:55:00,118.76,118.76,118.48,118.48,8884.0,117.4294,117.4294,117.1526,117.1526,8884.0
2021-05-12 15:00:00,118.44,118.45,118.18,118.25,10454.0,117.113,117.1229,116.8559,116.9251,10454.0
2021-05-12 15:05:00,118.28,118.28,117.95,118.23,16390.0,116.9548,116.9548,116.6285,116.9054,16390.0
2021-05-12 15:10:00,118.28,118.29,117.95,118.01,21277.0,116.9548,116.9647,116.6285,116.6878,21277.0
2021-05-12 15:15:00,117.91,118.07,117.83,117.83,8408.0,116.5889,116.7472,116.5098,116.5098,8408.0
2021-05-12 15:20:00,117.86,117.92,117.54,117.57,12403.0,116.5395,116.5988,116.2231,116.2528,12403.0
2021-05-12 15:25:00,117.59,118.07,117.57,117.98,67751.0,116.2725,116.7472,116.2528,116.6582,67751.0
2021-05-12 15:30:00,118.0,118.0,117.65,117.93,61378.0,116.6779,116.6779,116.3319,116.6087,61378.0
2021-05-12 15:35:00,117.9,118.07,117.65,118.0,21214.0,116.5791,116.7472,116.3319,116.6779,21214.0
2021-05-12 15:40:00,117.97,118.26,117.85,118.14,21649.0,116.6483,116.935,116.5296,116.8164,21649.0
2021-05-12 15:45:00,118.1,118.26,118.06,118.22,41269.0,116.7768,116.935,116.7373,116.8955,41269.0
2021-05-12 15:50:00,118.18,118.18,117.9,118.01,65344.0,116.8559,116.8559,116.5791,116.6878,65344.0
2021-05-12 15:55:00,118.02,118.5,118.02,118.29,146816.0,116.6977,117.1723,116.6977,116.9647,146816.0
2021-05-13 09:30:00,118.84,119.53,118.84,119.52,22949.0,117.5085,118.1908,117.5085,118.1809,22949.0
2021-05-13 09:35:00,119.74,120.36,119.57,120.2,8116.0,118.3984,119.0115,118.2303,118.8533,8116.0
2021-05-13 09:40:00,120.21,120.37,119.94,119.99,5648.0,118.8632,119.0214,118.5962,118.6456,5648.0
2021-05-13 09:45:00,120.12,120.14,119.64,119.73,16632.0,118.7742,118.794,118.2996,118.3886,16632.0
2021-05-13 09:50:00,119.71,120.6,119.7,120.59,12754.0,118.3688,119.2488,118.3589,119.2389,12754.0
2021-05-13 09:55:00,120.59,121.06,120.51,120.62,19957.0,119.2389,119.7037,119.1598,119.2686,19957.0
2021-05-13 10:00:00,120.62,121.14,120.62,120.98,37787.0,119.2686,119.7828,119.2686,119.6246,37787.0
2021-05-13 10:05:00,121.02,121.08,120.29,120.29,15429.0,119.6641,119.7234,118.9423,118.9423,15429.0
2021-05-13 10:10:00,120.23,120.69,120.23,120.5,8640.0,118.883,119.3378,118.883,119.1499,8640.0
2021-05-13 10:15:00,120.49,120.64,120.0,120.08,9569.0,119.14,119.2884,118.6555,118.7346,9569.0
2021-05-13 10:20:00,120.01,120.18,119.88,120.12,11172.0,118.6654,118.8335,118.5369,118.7742,11172.0
2021-05-13 10:25:00,120.08,120.27,119.94,120.21,6773.0,118.7346,118.9225,118.5962,118.8632,6773.0
2021-05-13 10:30:00,120.33,120.39,120.07,120.12,6902.0,118.9818,119.0412,118.7247,118.7742,6902.0
2021-05-13 10:35:00,120.08,120.41,120.08,120.38,33187.0,118.7346,119.0609,118.7346,119.0313,33187.0
2021-05-13 10:40:00,120.39,120.39,120.06,120.08,10228.0,119.0412,119.0412,118.7149,118.7346,10228.0
2021-05-13 10:45:00,120.08,120.12,119.87,119.92,9125.0,118.7346,118.7742,118.527,118.5764,9125.0
2021-05-13 10:50:00,119.9,120.28,119.84,120.28,7148.0,118.5567,118.9324,118.4973,118.9324,7148.0
2021-05-13 10:55:00,120.27,120.61,120.27,120.34,14941.0,118.9225,119.2587,118.9225,118.9917,14941.0
2021-05-13 11:00:00,120.39,120.41,120.11,120.15,4329.0,119.0412,119.0609,118.7643,118.8039,4329.0
2021-05-13 11:05:00,120.09,120.12,119.91,119.98,5782.0,118.7445,118.7742,118.5665,118.6358,5782.0
2021-05-13 11:10:00,119.98,120.0,119.68,119.69,5687.0,118.6358,118.6555,118.3391,118.349,5687.0
2021-05-13 11:15:00,119.63,119.85,119.57,119.85,3525.0,118.2897,118.5072,118.2303,118.5072,3525.0
2021-05-13 11:20:00,119.97,120.04,119.88,120.03,12274.0,118.6259,118.6951,118.5369,118.6852,12274.0
2021-05-13 11:25:00,120.05,120.05,119.54,119.62,7239.0,118.705,118.705,118.2007,118.2798,7239.0
2021-05-13 11:30:00,119.54,119.7,119.47,119.57,6110.0,118.2007,118.3589,118.1315,118.2303,6110.0
2021-05-13 11:35:00,119.59,119.86,119.58,119.84,13368.0,118.2501,118.5171,118.2402,118.4973,13368.0
2021-05-13 11:40:00,119.87,119.87,119.28,119.28,3900.0,118.527,118.527,117.9436,117.9436,3900.0
2021-05-13 11:45:00,119.43,119.59,119.24,119.59,6537.0,118.0919,118.2501,117.904,118.2501,6537.0
2021-05-13 11:50:00,119.58,119.7,119.49,119.55,15692.0,118.2402,118.3589,118.1512,118.2106,15692.0
2021-05-13 11:55:00,119.6,119.6,119.21,119.27,4787.0,118.26,118.26,117.8744,117.9337,4787.0
2021-05-13 12:00:00,119.31,119.56,119.29,119.36,7932.0,117.9733,118.2205,117.9535,118.0227,7932.0
2021-05-13 12:05:00,119.25,119.43,119.24,119.4,3027.0,117.9139,118.0919,117.904,118.0623,3027.0
2021-05-13 12:10:00,119.44,119.59,119.42,119.47,5051.0,118.1018,118.2501,118.082,118.1315,5051.0
2021-05-13 12:15:00,119.53,119.64,119.45,119.47,4585.0,118.1908,118.2996,118.1117,118.1315,4585.0
2021-05-13 12:20:00,119.45,119.48,119.15,119.18,3968.0,118.1117,118.1414,117.8151,117.8447,3968.0
2021-05-13 12:25:00,119.22,119.42,119.12,119.37,39429.0,117.8843,118.082,117.7854,118.0326,39429.0
2021-05-13 12:30:00,119.42,119.55,119.41,119.51,31234.0,118.082,118.2106,118.0721,118.171,31234.0
2021-05-13 12:35:00,119.52,119.53,119.2,119.23,15103.0,118.1809,118.1908,117.8645,117.8942,15103.0
2021-05-13 12:40:00,119.23,119.25,119.12,119.19,5894.0,117.8942,117.9139,117.7854,117.8546,5894.0
2021-05-13 12:45:00,119.2,119.26,119.11,119.26,3760.0,117.8645,117.9238,117.7755,117.9238,3760.0
2021-05-13 12:50:00,119.28,119.3,119.08,119.21,8739.0,117.9436,117.9634,117.7458,117.8744,8739.0
2021-05-13 12:55:00,119.21,119.21,118.84,118.96,6795.0,117.8744,117.8744,117.5085,117.6272,6795.0
2021-05-13 13:00:00,118.94,119.01,118.82,119.01,3171.0,117.6074,117.6766,117.4888,117.6766,3171.0
2021-05-13 13:05:00,119.0,119.11,118.82,119.11,2444.0,117.6667,117.7755,117.4888,117.7755,2444.0
2021-05-13 13:10:00,119.11,119.23,119.07,119.2,3250.0,117.7755,117.8942,117.736,117.8645,3250.0
2021-05-13 13:15:00,119.19,119.41,119.06,119.07,8770.0,117.8546,118.0721,117.7261,117.736,8770.0
2021-05-13 13:20:00,119.15,119.15,118.74,118.77,4646.0,117.8151,117.8151,117.4096,117.4393,4646.0
2021-05-13 13:25:00,118.65,118.89,118.63,118.89,2138.0,117.3207,117.558,117.3009,117.558,2138.0
2021-05-13 13:30:00,118.88,118.91,118.48,118.52,7236.0,117.5481,117.5777,117.1526,117.1921,7236.0
2021-05-13 13:35:00,118.52,118.62,118.4,118.51,4228.0,117.1921,117.291,117.0735,117.1822,4228.0
2021-05-13 13:40:00,118.53,118.6,118.45,118.55,3223.0,117.202,117.2712,117.1229,117.2218,3223.0
2021-05-13 13:45:00,118.63,118.66,118.23,118.23,6775.0,117.3009,117.3305,116.9054,116.9054,6775.0
2021-05-13 13:50:00,118.31,118.68,118.3,118.65,3200.0,116.9845,117.3503,116.9746,117.3207,3200.0
2021-05-13 13:55:00,118.75,118.82,118.67,118.74,2897.0,117.4195,117.4888,117.3404,117.4096,2897.0
2021-05-13 14:00:00,118.77,119.1,118.77,119.02,6575.0,117.4393,117.7656,117.4393,117.6865,6575.0
2021-05-13 14:05:00,119.08,119.42,118.94,119.37,6244.0,117.7458,118.082,117.6074,118.0326,6244.0
2021-05-13 14:10:00,119.44,119.5,119.28,119.4,7152.0,118.1018,118.1611,117.9436,118.0623,7152.0
2021-05-13 14:15:00,119.37,119.42,119.19,119.23,6665.0,118.0326,118.082,117.8546,117.8942,6665.0
2021-05-13 14:20:00,119.23,119.67,119.23,119.67,6655.0,117.8942,118.3292,117.8942,118.3292,6655.0
2021-05-13 14:25:00,119.67,119.84,119.57,119.84,13716.0,118.3292,118.4973,118.2303,118.4973,13716.0
2021-05-13 14:30:00,119.88,119.88,119.71,119.79,14980.0,118.5369,118.5369,118.3688,118.4479,14980.0
2021-05-13 14:35:00,119.82,120.02,119.76,119.89,47406.0,118.4775,118.6753,118.4182,118.5468,47406.0
2021-05-13 14:40:00,119.9,120.21,119.88,120.2,6678.0,118.5567,118.8632,118.5369,118.8533,6678.0
2021-05-13 14:45:00,120.16,120.18,119.89,120.16,17720.0,118.8137,118.8335,118.5468,118.8137,17720.0
2021-05-13 14:50:00,120.15,120.24,120.0,120.16,11415.0,118.8039,118.8928,118.6555,118.8137,11415.0
2021-05-13 14:55:00,120.23,120.24,119.98,119.99,7126.0,118.883,118.8928,118.6358,118.6456,7126.0
2021-05-13 15:00:00,120.06,120.43,120.06,120.4,13943.0,118.7149,119.0807,118.7149,119.051,13943.0
2021-05-13 15:05:00,120.43,120.54,120.39,120.54,8455.0,119.0807,119.1895,119.0412,119.1895,8455.0
2021-05-13 15:10:00,120.59,120.6,120.36,120.4,22325.0,119.2389,119.2488,119.0115,119.051,22325.0
2021-05-13 15:15:00,120.42,120.6,120.38,120.39,14507.0,119.0708,119.2488,119.0313,119.0412,14507.0
2021-05-13 15:20:00,120.45,120.49,120.19,120.31,5516.0,119.1005,119.14,118.8434,118.9621,5516.0
2021-05-13 15:25:00,120.36,120.6,120.36,120.57,7049.0,119.0115,119.2488,119.0115,119.2191,7049.0
2021-05-13 15:30:00,120.61,120.93,120.61,120.87,17829.0,119.2587,119.5751,119.2587,119.5158,17829.0
2021-05-13 15:35:00,120.83,121.0,120.75,120.96,14164.0,119.4762,119.6443,119.3971,119.6048,14164.0
2021-05-13 15:40:00,121.01,121.16,120.94,121.09,23879.0,119.6542,119.8025,119.585,119.7333,23879.0
2021-05-13 15:45:00,121.11,121.13,120.94,120.99,31817.0,119.7531,119.7729,119.585,119.6344,31817.0
2021-05-13 15:50:00,120.98,121.02,120.61,120.63,32221.0,119.6246,119.6641,119.2587,119.2785,32221.0
2021-05-13 15:55:00,120.65,120.7,120.14,120.15,110541.0,119.2982,119.3477,118.794,118.8039,110541.0
2021-05-14 09:30:00,121.29,121.59,120.44,121.02,43858.0,119.9311,120.2277,119.0906,119.6641,43858.0
2021-05-14 09:35:00,121.23,121.41,120.98,121.15,12074.0,119.8718,120.0497,119.6246,119.7926,12074.0
2021-05-14 09:40:00,121.13,122.17,121.13,122.17,14103.0,119.7729,120.8012,119.7729,120.8012,14103.0
2021-05-14 09:45:00,122.11,122.55,121.96,122.48,43485.0,120.7419,121.177,120.5936,121.1077,43485.0
2021-05-14 09:50:00,122.54,122.97,122.45,122.81,21101.0,121.1671,121.5923,121.0781,121.434,21101.0
2021-05-14 09:55:00,122.67,123.13,122.62,122.95,15032.0,121.2956,121.7505,121.2462,121.5725,15032.0
2021-05-14 10:00:00,122.84,123.29,122.66,123.14,19478.0,121.4637,121.9087,121.2857,121.7604,19478.0
2021-05-14 10:05:00,123.17,123.29,122.75,123.05,11739.0,121.79,121.9087,121.3747,121.6714,11739.0
2021-05-14 10:10:00,123.11,123.36,123.09,123.26,8512.0,121.7307,121.9779,121.7109,121.879,8512.0
2021-05-14 10:15:00,123.21,123.21,122.4,122.4,11143.0,121.8296,121.8296,121.0286,121.0286,11143.0
2021-05-14 10:20:00,122.38,122.85,122.38,122.8,4630.0,121.0089,121.4736,121.0089,121.4242,4630.0
2021-05-14 10:25:00,122.86,122.98,122.73,122.75,7471.0,121.4835,121.6021,121.3549,121.3747,7471.0
2021-05-14 10:30:00,122.78,122.85,122.61,122.64,5886.0,121.4044,121.4736,121.2363,121.266,5886.0
2021-05-14 10:35:00,122.56,122.58,122.37,122.51,5193.0,121.1868,121.2066,120.999,121.1374,5193.0
2021-05-14 10:40:00,122.55,122.71,122.42,122.42,5042.0,121.177,121.3352,121.0484,121.0484,5042.0
2021-05-14 10:45:00,122.49,122.76,122.45,122.74,9308.0,121.1176,121.3846,121.0781,121.3648,9308.0
2021-05-14 10:50:00,122.78,122.83,122.57,122.57,7593.0,121.4044,121.4538,121.1967,121.1967,7593.0
2021-05-14 10:55:00,122.62,122.65,122.43,122.61,12570.0,121.2462,121.2758,121.0583,121.2363,12570.0
2021-05-14 11:00:00,122.59,122.63,122.27,122.35,13689.0,121.2165,121.2561,120.9001,120.9792,13689.0
2021-05-14 11:05:00,122.37,122.42,122.13,122.17,9602.0,120.999,121.0484,120.7617,120.8012,9602.0
2021-05-14 11:10:00,122.16,122.55,122.16,122.5,5044.0,120.7913,121.177,120.7913,121.1275,5044.0
2021-05-14 11:15:00,122.53,122.6,122.42,122.6,5698.0,121.1572,121.2264,121.0484,121.2264,5698.0
2021-05-14 11:20:00,122.55,122.67,122.39,122.42,12590.0,121.177,121.2956,121.0188,121.0484,12590.0
2021-05-14 11:25:00,122.42,122.65,122.42,122.63,4841.0,121.0484,121.2758,121.0484,121.2561,4841.0
2021-05-14 11:30:00,122.64,122.71,122.57,122.64,5707.0,121.266,121.3352,121.1967,121.266,5707.0
2021-05-14 11:35:00,122.6,122.93,122.59,122.92,4515.0,121.2264,121.5527,121.2165,121.5428,4515.0
2021-05-14 11:40:00,122.97,123.32,122.97,123.27,17346.0,121.5923,121.9383,121.5923,121.8889,17346.0
2021-05-14 11:45:00,123.3,123.46,123.27,123.38,11846.0,121.9186,122.0768,121.8889,121.9977,11846.0
2021-05-14 11:50:00,123.45,123.63,123.42,123.56,8985.0,122.0669,122.2449,122.0372,122.1756,8985.0
2021-05-14 11:55:00,123.56,123.59,123.31,123.32,4769.0,122.1756,122.2053,121.9284,121.9383,4769.0
2021-05-14 12:00:00,123.33,123.36,123.25,123.36,5485.0,121.9482,121.9779,121.8691,121.9779,5485.0
2021-05-14 12:05:00,123.36,123.36,123.2,123.23,3503.0,121.9779,121.9779,121.8197,121.8493,3503.0
2021-05-14 12:10:00,123.25,123.43,123.25,123.43,5373.0,121.8691,122.0471,121.8691,122.0471,5373.0
2021-05-14 12:15:00,123.41,123.41,123.3,123.36,3882.0,122.0273,122.0273,121.9186,121.9779,3882.0
2021-05-14 12:20:00,123.34,123.4,123.2,123.3,4200.0,121.9581,122.0174,121.8197,121.9186,4200.0
2021-05-14 12:25:00,123.28,123.33,123.23,123.33,6523.0,121.8988,121.9482,121.8493,121.9482,6523.0
2021-05-14 12:30:00,123.4,123.48,123.36,123.36,5854.0,122.0174,122.0965,121.9779,121.9779,5854.0
2021-05-14 12:35:00,123.36,123.42,123.34,123.37,3612.0,121.9779,122.0372,121.9581,121.9878,3612.0
2021-05-14 12:40:00,123.41,123.48,123.41,123.45,3827.0,122.0273,122.0965,122.0273,122.0669,3827.0
2021-05-14 12:45:00,123.4,123.46,123.33,123.33,6234.0,122.0174,122.0768,121.9482,121.9482,6234.0
2021-05-14 12:50:00,123.36,123.38,123.27,123.33,4547.0,121.9779,121.9977,121.8889,121.9482,4547.0
2021-05-14 12:55:00,123.4,123.66,123.39,123.66,3309.0,122.0174,122.2745,122.0076,122.2745,3309.0
2021-05-14 13:00:00,123.65,123.7,123.5,123.52,5710.0,122.2646,122.3141,122.1163,122.1361,5710.0
2021-05-14 13:05:00,123.49,123.5,123.39,123.45,2530.0,122.1064,122.1163,122.0076,122.0669,2530.0
2021-05-14 13:10:00,123.45,123.56,123.43,123.5,3036.0,122.0669,122.1756,122.0471,122.1163,3036.0
2021-05-14 13:15:00,123.51,123.54,123.46,123.49,2658.0,122.1262,122.1559,122.0768,122.1064,2658.0
2021-05-14 13:20:00,123.51,123.69,123.49,123.66,5397.0,122.1262,122.3042,122.1064,122.2745,5397.0
2021-05-14 13:25:00,123.64,123.66,123.61,123.66,1426.0,122.2547,122.2745,122.2251,122.2745,1426.0
2021-05-14 13:30:00,123.66,123.67,123.4,123.55,6395.0,122.2745,122.2844,122.0174,122.1658,6395.0
2021-05-14 13:35:00,123.56,123.56,123.48,123.5,3266.0,122.1756,122.1756,122.0965,122.1163,3266.0
2021-05-14 13:40:00,123.5,123.59,123.45,123.47,3529.0,122.1163,122.2053,122.0669,122.0867,3529.0
2021-05-14 13:45:00,123.52,123.86,123.44,123.86,5940.0,122.1361,122.4723,122.057,122.4723,5940.0
2021-05-14 13:50:00,123.82,123.89,123.76,123.77,5896.0,122.4327,122.5019,122.3734,122.3833,5896.0
2021-05-14 13:55:00,123.76,123.88,123.72,123.79,5139.0,122.3734,122.4921,122.3339,122.4031,5139.0
2021-05-14 14:00:00,123.75,123.88,123.71,123.88,3243.0,122.3635,122.4921,122.324,122.4921,3243.0
2021-05-14 14:05:00,123.87,123.93,123.84,123.92,5901.0,122.4822,122.5415,122.4525,122.5316,5901.0
2021-05-14 14:10:00,123.88,124.24,123.87,124.03,21965.0,122.4921,122.848,122.4822,122.6404,21965.0
2021-05-14 14:15:00,124.01,124.1,123.92,124.07,19038.0,122.6206,122.7096,122.5316,122.6799,19038.0
2021-05-14 14:20:00,124.04,124.07,123.83,124.0,21486.0,122.6503,122.6799,122.4426,122.6107,21486.0
2021-05-14 14:25:00,123.99,124.1,123.96,124.02,16869.0,122.6008,122.7096,122.5712,122.6305,16869.0
2021-05-14 14:30:00,124.03,124.2,124.02,124.17,26030.0,122.6404,122.8085,122.6305,122.7788,26030.0
2021-05-14 14:35:00,124.19,124.23,124.02,124.04,8220.0,122.7986,122.8381,122.6305,122.6503,8220.0
2021-05-14 14:40:00,124.04,124.18,124.04,124.17,19510.0,122.6503,122.7887,122.6503,122.7788,19510.0
2021-05-14 14:45:00,124.15,124.35,124.14,124.35,8285.0,122.759,122.9568,122.7491,122.9568,8285.0
2021-05-14 14:50:00,124.34,124.43,124.31,124.37,7726.0,122.9469,123.0359,122.9172,122.9766,7726.0
2021-05-14 14:55:00,124.34,124.34,123.99,124.03,19540.0,122.9469,122.9469,122.6008,122.6404,19540.0
2021-05-14 15:00:00,124.06,124.12,123.84,123.84,19201.0,122.67,122.7294,122.4525,122.4525,19201.0
2021-05-14 15:05:00,123.88,123.89,123.62,123.81,9460.0,122.4921,122.5019,122.235,122.4228,9460.0
2021-05-14 15:10:00,123.84,124.2,123.84,124.2,24926.0,122.4525,122.8085,122.4525,122.8085,24926.0
2021-05-14 15:15:00,124.19,124.24,123.91,123.91,6514.0,122.7986,122.848,122.5217,122.5217,6514.0
2021-05-14 15:20:00,123.9,123.96,123.77,123.77,29745.0,122.5118,122.5712,122.3833,122.3833,29745.0
2021-05-14 15:25:00,123.74,123.77,123.58,123.77,11854.0,122.3536,122.3833,122.1954,122.3833,11854.0
2021-05-14 15:30:00,123.78,123.96,123.78,123.96,26515.0,122.3932,122.5712,122.3932,122.5712,26515.0
2021-05-14 15:35:00,123.95,124.0,123.86,123.97,14311.0,122.5613,122.6107,122.4723,122.5811,14311.0
2021-05-14 15:40:00,123.97,123.97,123.78,123.88,15761.0,122.5811,122.5811,122.3932,122.4921,15761.0
2021-05-14 15:45:00,123.87,124.15,123.84,123.95,21962.0,122.4822,122.759,122.4525,122.5613,21962.0
2021-05-14 15:50:00,123.91,124.01,123.8,123.95,25390.0,122.5217,122.6206,122.413,122.5613,25390.0
2021-05-14 15:55:00,123.91,123.98,123.59,123.63,93259.0,122.5217,122.5909,122.2053,122.2449,93259.0
2021-05-17 09:30:00,123.42,123.43,122.28,122.61,25719.0,122.0372,122.0471,120.91,121.2363,25719.0
2021-05-17 09:35:00,122.81,122.92,122.36,122.7,12723.0,121.434,121.5428,120.9891,121.3253,12723.0
2021-05-17 09:40:00,122.59,122.59,121.97,122.19,12475.0,121.2165,121.2165,120.6035,120.821,12475.0
2021-05-17 09:45:00,122.18,122.24,121.87,121.87,8481.0,120.8111,120.8704,120.5046,120.5046,8481.0
2021-05-17 09:50:00,121.85,121.85,121.21,121.38,9217.0,120.4848,120.4848,119.852,120.0201,9217.0
2021-05-17 09:55:00,121.37,121.59,121.22,121.31,5900.0,120.0102,120.2277,119.8619,119.9509,5900.0
2021-05-17 10:00:00,121.27,121.27,120.82,121.15,22366.0,119.9113,119.9113,119.4663,119.7926,22366.0
2021-05-17 10:05:00,121.09,121.68,121.09,121.6,18828.0,119.7333,120.3167,119.7333,120.2376,18828.0
2021-05-17 10:10:00,121.46,121.83,121.28,121.78,5511.0,120.0992,120.465,119.9212,120.4156,5511.0
2021-05-17 10:15:00,121.69,122.2,121.62,122.11,6068.0,120.3266,120.8309,120.2574,120.7419,6068.0
2021-05-17 10:20:00,122.12,122.27,121.81,121.82,18063.0,120.7518,120.9001,120.4453,120.4551,18063.0
2021-05-17 10:25:00,121.87,121.98,121.47,121.55,5568.0,120.5046,120.6133,120.1091,120.1882,5568.0
2021-05-17 10:30:00,121.13,121.14,120.91,120.97,7165.0,119.7729,119.7828,119.5553,119.6147,7165.0
2021-05-17 10:35:00,121.05,121.95,121.0,121.88,4739.0,119.6938,120.5837,119.6443,120.5145,4739.0
2021-05-17 10:40:00,121.94,122.03,121.8,121.84,5980.0,120.5738,120.6628,120.4354,120.4749,5980.0
2021-05-17 10:45:00,121.9,121.91,121.53,121.62,7254.0,120.5342,120.5441,120.1684,120.2574,7254.0
2021-05-17 10:50:00,121.66,121.66,121.33,121.46,12795.0,120.2969,120.2969,119.9706,120.0992,12795.0
2021-05-17 10:55:00,121.46,121.67,121.09,121.09,21447.0,120.0992,120.3068,119.7333,119.7333,21447.0
2021-05-17 11:00:00,121.07,121.09,120.69,120.94,20903.0,119.7135,119.7333,119.3378,119.585,20903.0
2021-05-17 11:05:00,120.96,121.01,120.56,120.56,5812.0,119.6048,119.6542,119.2093,119.2093,5812.0
2021-05-17 11:10:00,120.61,121.06,120.39,121.01,10204.0,119.2587,119.7037,119.0412,119.6542,10204.0
2021-05-17 11:15:00,121.09,121.1,120.81,120.93,5462.0,119.7333,119.7432,119.4565,119.5751,5462.0
2021-05-17 11:20:00,121.02,121.13,120.88,120.98,1656.0,119.6641,119.7729,119.5257,119.6246,1656.0
2021-05-17 11:25:00,121.01,121.18,120.9,120.9,2434.0,119.6542,119.8223,119.5454,119.5454,2434.0
2021-05-17 11:30:00,120.95,121.03,120.76,120.85,3554.0,119.5949,119.674,119.407,119.496,3554.0
2021-05-17 11:35:00,120.91,121.04,120.7,121.0,10404.0,119.5553,119.6839,119.3477,119.6443,10404.0
2021-05-17 11:40:00,120.92,120.92,120.65,120.83,3169.0,119.5652,119.5652,119.2982,119.4762,3169.0
2021-05-17 11:45:00,120.86,120.98,120.7,120.7,7075.0,119.5059,119.6246,119.3477,119.3477,7075.0
2021-05-17 11:50:00,120.7,120.78,120.5,120.65,8012.0,119.3477,119.4268,119.1499,119.2982,8012.0
2021-05-17 11:55:00,120.71,120.71,120.46,120.67,13044.0,119.3576,119.3576,119.1104,119.318,13044.0
2021-05-17 12:00:00,120.62,120.73,120.47,120.73,5849.0,119.2686,119.3774,119.1203,119.3774,5849.0
2021-05-17 12:05:00,120.7,120.81,120.68,120.72,4612.0,119.3477,119.4565,119.3279,119.3675,4612.0
2021-05-17 12:10:00,120.72,120.91,120.67,120.83,3984.0,119.3675,119.5553,119.318,119.4762,3984.0
2021-05-17 12:15:00,120.72,120.99,120.72,120.88,17172.0,119.3675,119.6344,119.3675,119.5257,17172.0
2021-05-17 12:20:00,120.89,121.04,120.87,120.96,3644.0,119.5356,119.6839,119.5158,119.6048,3644.0
2021-05-17 12:25:00,121.06,121.76,121.04,121.69,58469.0,119.7037,120.3958,119.6839,120.3266,58469.0
2021-05-17 12:30:00,121.63,121.63,121.29,121.35,6511.0,120.2673,120.2673,119.9311,119.9904,6511.0
2021-05-17 12:35:00,121.34,121.42,121.27,121.36,2100.0,119.9805,120.0596,119.9113,120.0003,2100.0
2021-05-17 12:40:00,121.39,121.5,121.35,121.47,2678.0,120.03,120.1387,119.9904,120.1091,2678.0
2021-05-17 12:45:00,121.46,121.69,121.43,121.43,18547.0,120.0992,120.3266,120.0695,120.0695,18547.0
2021-05-17 12:50:00,121.45,121.59,121.29,121.5,38883.0,120.0893,120.2277,119.9311,120.1387,38883.0
2021-05-17 12:55:00,121.48,121.48,121.11,121.15,4350.0,120.1189,120.1189,119.7531,119.7926,4350.0
2021-05-17 13:00:00,121.07,121.29,121.07,121.27,7177.0,119.7135,119.9311,119.7135,119.9113,7177.0
2021-05-17 13:05:00,121.26,121.27,121.12,121.14,6926.0,119.9014,119.9113,119.763,119.7828,6926.0
2021-05-17 13:10:00,121.14,121.15,121.05,121.15,2281.0,119.7828,119.7926,119.6938,119.7926,2281.0
2021-05-17 13:15:00,121.19,121.19,121.0,121.04,3128.0,119.8322,119.8322,119.6443,119.6839,3128.0
2021-05-17 13:20:00,121.04,121.13,120.94,121.13,2431.0,119.6839,119.7729,119.585,119.7729,2431.0
2021-05-17 13:25:00,121.14,121.19,121.05,121.07,2535.0,119.7828,119.8322,119.6938,119.7135,2535.0
2021-05-17 13:30:00,121.11,121.11,120.87,120.97,3469.0,119.7531,119.7531,119.5158,119.6147,3469.0
2021-05-17 13:35:00,120.96,121.12,120.96,121.05,2493.0,119.6048,119.763,119.6048,119.6938,2493.0
2021-05-17 13:40:00,121.04,121.04,120.77,120.98,3957.0,119.6839,119.6839,119.4169,119.6246,3957.0
2021-05-17 13:45:00,120.96,121.12,120.93,121.08,3278.0,119.6048,119.763,119.5751,119.7234,3278.0
2021-05-17 13:50:00,121.07,121.1,120.93,121.01,2887.0,119.7135,119.7432,119.5751,119.6542,2887.0
2021-05-17 13:55:00,121.01,121.11,121.0,121.06,2142.0,119.6542,119.7531,119.6443,119.7037,2142.0
2021-05-17 14:00:00,121.06,121.11,120.95,121.11,2515.0,119.7037,119.7531,119.5949,119.7531,2515.0
2021-05-17 14:05:00,121.16,121.2,121.09,121.14,3038.0,119.8025,119.8421,119.7333,119.7828,3038.0
2021-05-17 14:10:00,121.17,121.18,121.0,121.03,3059.0,119.8124,119.8223,119.6443,119.674,3059.0
2021-05-17 14:15:00,121.06,121.23,121.05,121.18,4280.0,119.7037,119.8718,119.6938,119.8223,4280.0
2021-05-17 14:20:00,121.18,121.21,121.06,121.14,5310.0,119.8223,119.852,119.7037,119.7828,5310.0
2021-05-17 14:25:00,121.2,121.26,121.13,121.2,4229.0,119.8421,119.9014,119.7729,119.8421,4229.0
2021-05-17 14:30:00,121.22,121.45,121.21,121.35,5577.0,119.8619,120.0893,119.852,119.9904,5577.0
2021-05-17 14:35:00,121.35,121.35,121.07,121.1,2139.0,119.9904,119.9904,119.7135,119.7432,2139.0
2021-05-17 14:40:00,121.09,121.18,121.07,121.14,3188.0,119.7333,119.8223,119.7135,119.7828,3188.0
2021-05-17 14:45:00,121.12,121.29,121.12,121.27,2926.0,119.763,119.9311,119.763,119.9113,2926.0
2021-05-17 14:50:00,121.28,121.6,121.27,121.56,4780.0,119.9212,120.2376,119.9113,120.1981,4780.0
2021-05-17 14:55:00,121.56,121.68,121.45,121.6,7129.0,120.1981,120.3167,120.0893,120.2376,7129.0
2021-05-17 15:00:00,121.61,121.76,121.57,121.67,3605.0,120.2475,120.3958,120.2079,120.3068,3605.0
2021-05-17 15:05:00,121.63,121.97,121.62,121.97,9275.0,120.2673,120.6035,120.2574,120.6035,9275.0
2021-05-17 15:10:00,121.94,121.96,121.62,121.64,12045.0,120.5738,120.5936,120.2574,120.2772,12045.0
2021-05-17 15:15:00,121.66,121.75,121.56,121.73,12306.0,120.2969,120.3859,120.1981,120.3661,12306.0
2021-05-17 15:20:00,121.72,121.84,121.69,121.8,8535.0,120.3563,120.4749,120.3266,120.4354,8535.0
2021-05-17 15:25:00,121.84,121.86,121.66,121.77,10217.0,120.4749,120.4947,120.2969,120.4057,10217.0
2021-05-17 15:30:00,121.82,121.89,121.65,121.89,13240.0,120.4551,120.5244,120.287,120.5244,13240.0
2021-05-17 15:35:00,121.86,121.89,121.63,121.72,27298.0,120.4947,120.5244,120.2673,120.3563,27298.0
2021-05-17 15:40:00,121.72,121.78,121.54,121.75,29605.0,120.3563,120.4156,120.1783,120.3859,29605.0
2021-05-17 15:45:00,121.7,121.87,121.65,121.67,12403.0,120.3365,120.5046,120.287,120.3068,12403.0
2021-05-17 15:50:00,121.65,121.74,121.52,121.66,23752.0,120.287,120.376,120.1585,120.2969,23752.0
2021-05-17 15:55:00,121.67,121.8,121.48,121.7,67444.0,120.3068,120.4354,120.1189,120.3365,67444.0
2021-05-18 09:30:00,122.15,123.1,122.15,122.55,23427.0,120.7814,121.7208,120.7814,121.177,23427.0
2021-05-18 09:35:00,122.34,122.78,122.12,122.71,7248.0,120.9693,121.4044,120.7518,121.3352,7248.0
2021-05-18 09:40:00,122.69,122.88,122.53,122.73,4782.0,121.3154,121.5033,121.1572,121.3549,4782.0
2021-05-18 09:45:00,122.79,122.89,122.56,122.73,24082.0,121.4143,121.5132,121.1868,121.3549,24082.0
2021-05-18 09:50:00,122.75,122.86,122.61,122.75,40515.0,121.3747,121.4835,121.2363,121.3747,40515.0
2021-05-18 09:55:00,122.78,123.12,122.78,123.09,19820.0,121.4044,121.7406,121.4044,121.7109,19820.0
2021-05-18 10:00:00,123.08,123.08,122.66,122.88,24030.0,121.701,121.701,121.2857,121.5033,24030.0
2021-05-18 10:05:00,122.97,123.31,122.97,123.23,3923.0,121.5923,121.9284,121.5923,121.8493,3923.0
2021-05-18 10:10:00,123.24,123.37,122.88,122.88,8428.0,121.8592,121.9878,121.5033,121.5033,8428.0
2021-05-18 10:15:00,122.87,123.09,122.51,122.52,11169.0,121.4934,121.7109,121.1374,121.1473,11169.0
2021-05-18 10:20:00,122.54,122.64,122.37,122.54,11852.0,121.1671,121.266,120.999,121.1671,11852.0
2021-05-18 10:25:00,122.54,122.64,122.4,122.5,7745.0,121.1671,121.266,121.0286,121.1275,7745.0
2021-05-18 10:30:00,122.53,122.6,122.28,122.33,12183.0,121.1572,121.2264,120.91,120.9594,12183.0
2021-05-18 10:35:00,122.32,122.57,122.32,122.4,9404.0,120.9495,121.1967,120.9495,121.0286,9404.0
2021-05-18 10:40:00,122.38,122.42,121.98,122.05,7640.0,121.0089,121.0484,120.6133,120.6826,7640.0
2021-05-18 10:45:00,122.09,122.62,122.09,122.61,4692.0,120.7221,121.2462,120.7221,121.2363,4692.0
2021-05-18 10:50:00,122.59,122.71,122.44,122.44,5668.0,121.2165,121.3352,121.0682,121.0682,5668.0
2021-05-18 10:55:00,122.31,122.36,122.22,122.34,6869.0,120.9397,120.9891,120.8507,120.9693,6869.0
2021-05-18 11:00:00,122.21,122.21,122.02,122.11,5711.0,120.8408,120.8408,120.6529,120.7419,5711.0
2021-05-18 11:05:00,122.14,122.26,122.11,122.26,4903.0,120.7716,120.8902,120.7419,120.8902,4903.0
2021-05-18 11:10:00,122.29,122.5,122.29,122.36,5569.0,120.9199,121.1275,120.9199,120.9891,5569.0
2021-05-18 11:15:00,122.36,122.6,122.35,122.53,10483.0,120.9891,121.2264,120.9792,121.1572,10483.0
2021-05-18 11:20:00,122.5,122.55,122.2,122.33,15894.0,121.1275,121.177,120.8309,120.9594,15894.0
2021-05-18 11:25:00,122.36,122.39,122.13,122.18,3484.0,120.9891,121.0188,120.7617,120.8111,3484.0
2021-05-18 11:30:00,122.19,122.31,121.99,121.99,4201.0,120.821,120.9397,120.6232,120.6232,4201.0
2021-05-18 11:35:00,122.03,122.22,122.0,122.09,3909.0,120.6628,120.8507,120.6331,120.7221,3909.0
2021-05-18 11:40:00,122.08,122.15,121.89,122.15,6621.0,120.7122,120.7814,120.5244,120.7814,6621.0
2021-05-18 11:45:00,122.15,122.29,122.08,122.29,2580.0,120.7814,120.9199,120.7122,120.9199,2580.0
2021-05-18 11:50:00,122.25,122.25,121.92,121.94,2283.0,120.8803,120.8803,120.554,120.5738,2283.0
2021-05-18 11:55:00,122.01,122.08,121.97,122.01,3245.0,120.643,120.7122,120.6035,120.643,3245.0
2021-05-18 12:00:00,122.01,122.05,121.87,121.87,3135.0,120.643,120.6826,120.5046,120.5046,3135.0
2021-05-18 12:05:00,121.84,121.97,121.77,121.96,3307.0,120.4749,120.6035,120.4057,120.5936,3307.0
2021-05-18 12:10:00,121.98,122.07,121.97,122.01,3215.0,120.6133,120.7023,120.6035,120.643,3215.0
2021-05-18 12:15:00,121.99,122.02,121.93,121.95,2789.0,120.6232,120.6529,120.5639,120.5837,2789.0
2021-05-18 12:20:00,121.93,122.08,121.87,122.08,4335.0,120.5639,120.7122,120.5046,120.7122,4335.0
2021-05-18 12:25:00,122.13,122.18,122.08,122.1,3171.0,120.7617,120.8111,120.7122,120.732,3171.0
2021-05-18 12:30:00,122.13,122.19,122.09,122.16,2739.0,120.7617,120.821,120.7221,120.7913,2739.0
2021-05-18 12:35:00,122.22,122.23,122.08,122.11,3920.0,120.8507,120.8605,120.7122,120.7419,3920.0
2021-05-18 12:40:00,122.12,122.25,122.11,122.22,2340.0,120.7518,120.8803,120.7419,120.8507,2340.0
2021-05-18 12:45:00,122.24,122.26,122.17,122.19,4954.0,120.8704,120.8902,120.8012,120.821,4954.0
2021-05-18 12:50:00,122.18,122.32,122.15,122.31,4127.0,120.8111,120.9495,120.7814,120.9397,4127.0
2021-05-18 12:55:00,122.3,122.37,122.16,122.16,7203.0,120.9298,120.999,120.7913,120.7913,7203.0
2021-05-18 13:00:00,122.21,122.45,122.19,122.45,7300.0,120.8408,121.0781,120.821,121.0781,7300.0
2021-05-18 13:05:00,122.46,122.51,122.4,122.47,33367.0,121.088,121.1374,121.0286,121.0979,33367.0
2021-05-18 13:10:00,122.47,122.49,122.41,122.41,4490.0,121.0979,121.1176,121.0385,121.0385,4490.0
2021-05-18 13:15:00,122.42,122.55,122.39,122.53,3900.0,121.0484,121.177,121.0188,121.1572,3900.0
2021-05-18 13:20:00,122.53,122.72,122.5,122.72,9111.0,121.1572,121.3451,121.1275,121.3451,9111.0
2021-05-18 13:25:00,122.74,122.78,122.64,122.65,6156.0,121.3648,121.4044,121.266,121.2758,6156.0
2021-05-18 13:30:00,122.66,122.73,122.56,122.67,5753.0,121.2857,121.3549,121.1868,121.2956,5753.0
2021-05-18 13:35:00,122.68,122.71,122.55,122.56,4998.0,121.3055,121.3352,121.177,121.1868,4998.0
2021-05-18 13:40:00,122.54,122.72,122.5,122.61,13896.0,121.1671,121.3451,121.1275,121.2363,13896.0
2021-05-18 13:45:00,122.62,122.68,122.5,122.51,5784.0,121.2462,121.3055,121.1275,121.1374,5784.0
2021-05-18 13:50:00,122.51,122.56,122.4,122.44,5289.0,121.1374,121.1868,121.0286,121.0682,5289.0
2021-05-18 13:55:00,122.39,122.43,122.19,122.2,11021.0,121.0188,121.0583,120.821,120.8309,11021.0
2021-05-18 14:00:00,122.19,122.21,122.02,122.07,6520.0,120.821,120.8408,120.6529,120.7023,6520.0
2021-05-18 14:05:00,122.1,122.28,122.1,122.24,2884.0,120.732,120.91,120.732,120.8704,2884.0
2021-05-18 14:10:00,122.23,122.31,122.18,122.27,2496.0,120.8605,120.9397,120.8111,120.9001,2496.0
2021-05-18 14:15:00,122.25,122.26,121.95,121.95,19487.0,120.8803,120.8902,120.5837,120.5837,19487.0
2021-05-18 14:20:00,121.98,122.0,121.71,121.74,9942.0,120.6133,120.6331,120.3464,120.376,9942.0
2021-05-18 14:25:00,121.73,121.79,121.51,121.53,17141.0,120.3661,120.4255,120.1486,120.1684,17141.0
2021-05-18 14:30:00,121.52,121.77,121.48,121.51,14148.0,120.1585,120.4057,120.1189,120.1486,14148.0
2021-05-18 14:35:00,121.52,121.61,121.45,121.5,3040.0,120.1585,120.2475,120.0893,120.1387,3040.0
2021-05-18 14:40:00,121.43,121.46,121.21,121.23,10227.0,120.0695,120.0992,119.852,119.8718,10227.0
2021-05-18 14:45:00,121.2,121.49,121.2,121.48,5412.0,119.8421,120.1288,119.8421,120.1189,5412.0
2021-05-18 14:50:00,121.47,121.6,121.38,121.58,3829.0,120.1091,120.2376,120.0201,120.2178,3829.0
2021-05-18 14:55:00,121.58,121.75,121.52,121.72,4747.0,120.2178,120.3859,120.1585,120.3563,4747.0
2021-05-18 15:00:00,121.76,121.76,121.59,121.73,5934.0,120.3958,120.3958,120.2277,120.3661,5934.0
2021-05-18 15:05:00,121.76,121.84,121.72,121.84,2281.0,120.3958,120.4749,120.3563,120.4749,2281.0
2021-05-18 15:10:00,121.89,121.89,121.52,121.54,7647.0,120.5244,120.5244,120.1585,120.1783,7647.0
2021-05-18 15:15:00,121.56,121.71,121.53,121.69,4753.0,120.1981,120.3464,120.1684,120.3266,4753.0
2021-05-18 15:20:00,121.6,121.63,121.49,121.63,3115.0,120.2376,120.2673,120.1288,120.2673,3115.0
2021-05-18 15:25:00,121.67,121.69,121.59,121.63,2149.0,120.3068,120.3266,120.2277,120.2673,2149.0
2021-05-18 15:30:00,121.64,121.8,121.62,121.79,4757.0,120.2772,120.4354,120.2574,120.4255,4757.0
2021-05-18 15:35:00,121.81,121.86,121.69,121.73,7817.0,120.4453,120.4947,120.3266,120.3661,7817.0
2021-05-18 15:40:00,121.76,121.8,121.67,121.77,14327.0,120.3958,120.4354,120.3068,120.4057,14327.0
2021-05-18 15:45:00,121.76,121.81,121.2,121.2,26981.0,120.3958,120.4453,119.8421,119.8421,26981.0
2021-05-18 15:50:00,121.21,121.34,121.06,121.07,37570.0,119.852,119.9805,119.7037,119.7135,37570.0
2021-05-18 15:55:00,121.11,121.17,120.72,120.78,82846.0,119.7531,119.8124,119.3675,119.4268,82846.0
2021-05-19 09:30:00,118.51,119.23,118.24,119.03,47548.0,117.1822,117.8942,116.9153,117.6964,47548.0
2021-05-19 09:35:00,118.72,118.72,118.25,118.54,5409.0,117.3899,117.3899,116.9251,117.2119,5409.0
2021-05-19 09:40:00,118.26,118.49,117.89,118.35,18229.0,116.935,117.1624,116.5692,117.024,18229.0
2021-05-19 09:45:00,118.42,118.55,118.15,118.28,13424.0,117.0932,117.2218,116.8263,116.9548,13424.0
2021-05-19 09:50:00,118.4,119.06,118.28,118.88,18083.0,117.0735,117.7261,116.9548,117.5481,18083.0
2021-05-19 09:55:00,118.91,119.43,118.85,119.43,25947.0,117.5777,118.0919,117.5184,118.0919,25947.0
2021-05-19 10:00:00,119.51,119.74,118.68,118.68,31132.0,118.171,118.3984,117.3503,117.3503,31132.0
2021-05-19 10:05:00,118.68,118.83,118.48,118.58,10131.0,117.3503,117.4986,117.1526,117.2514,10131.0
2021-05-19 10:10:00,118.43,118.89,118.39,118.69,11057.0,117.1031,117.558,117.0636,117.3602,11057.0
2021-05-19 10:15:00,118.69,119.0,118.35,119.0,16593.0,117.3602,117.6667,117.024,117.6667,16593.0
2021-05-19 10:20:00,118.92,119.35,118.87,119.15,14320.0,117.5876,118.0128,117.5382,117.8151,14320.0
2021-05-19 10:25:00,119.13,119.61,119.11,119.54,8847.0,117.7953,118.2699,117.7755,118.2007,8847.0
2021-05-19 10:30:00,119.5,119.5,119.01,119.07,7278.0,118.1611,118.1611,117.6766,117.736,7278.0
2021-05-19 10:35:00,119.0,119.08,118.65,118.68,6404.0,117.6667,117.7458,117.3207,117.3503,6404.0
2021-05-19 10:40:00,118.63,119.03,118.45,118.91,7482.0,117.3009,117.6964,117.1229,117.5777,7482.0
2021-05-19 10:45:00,118.93,119.04,118.7,118.88,3221.0,117.5975,117.7063,117.3701,117.5481,3221.0
2021-05-19 10:50:00,118.81,119.18,118.8,119.13,4655.0,117.4789,117.8447,117.469,117.7953,4655.0
2021-05-19 10:55:00,119.18,119.32,119.05,119.21,8219.0,117.8447,117.9832,117.7162,117.8744,8219.0
2021-05-19 11:00:00,119.23,119.23,118.72,118.8,8321.0,117.8942,117.8942,117.3899,117.469,8321.0
2021-05-19 11:05:00,118.8,119.16,118.76,119.16,5355.0,117.469,117.8249,117.4294,117.8249,5355.0
2021-05-19 11:10:00,119.1,119.47,119.1,119.37,1916.0,117.7656,118.1315,117.7656,118.0326,1916.0
2021-05-19 11:15:00,119.38,119.4,119.08,119.12,4543.0,118.0425,118.0623,117.7458,117.7854,4543.0
2021-05-19 11:20:00,119.1,119.4,119.1,119.34,3246.0,117.7656,118.0623,117.7656,118.0029,3246.0
2021-05-19 11:25:00,119.34,119.35,119.2,119.23,2340.0,118.0029,118.0128,117.8645,117.8942,2340.0
2021-05-19 11:30:00,119.26,119.42,119.18,119.23,25538.0,117.9238,118.082,117.8447,117.8942,25538.0
2021-05-19 11:35:00,119.28,119.39,119.19,119.35,7606.0,117.9436,118.0524,117.8546,118.0128,7606.0
2021-05-19 11:40:00,119.34,119.39,119.15,119.2,2814.0,118.0029,118.0524,117.8151,117.8645,2814.0
2021-05-19 11:45:00,119.26,119.41,119.22,119.32,8889.0,117.9238,118.0721,117.8843,117.9832,8889.0
2021-05-19 11:50:00,119.39,119.42,119.28,119.33,4942.0,118.0524,118.082,117.9436,117.993,4942.0
2021-05-19 11:55:00,119.32,119.57,119.32,119.46,10051.0,117.9832,118.2303,117.9832,118.1216,10051.0
2021-05-19 12:00:00,119.46,119.46,119.25,119.3,31287.0,118.1216,118.1216,117.9139,117.9634,31287.0
2021-05-19 12:05:00,119.33,119.56,119.33,119.56,2834.0,117.993,118.2205,117.993,118.2205,2834.0
2021-05-19 12:10:00,119.57,119.72,119.57,119.72,1554.0,118.2303,118.3787,118.2303,118.3787,1554.0
2021-05-19 12:15:00,119.78,119.9,119.76,119.85,4646.0,118.438,118.5567,118.4182,118.5072,4646.0
2021-05-19 12:20:00,119.88,119.88,119.65,119.77,2474.0,118.5369,118.5369,118.3095,118.4281,2474.0
2021-05-19 12:25:00,119.78,119.78,119.51,119.58,3315.0,118.438,118.438,118.171,118.2402,3315.0
2021-05-19 12:30:00,119.6,119.62,119.5,119.54,7978.0,118.26,118.2798,118.1611,118.2007,7978.0
2021-05-19 12:35:00,119.56,119.87,119.48,119.84,39860.0,118.2205,118.527,118.1414,118.4973,39860.0
2021-05-19 12:40:00,119.86,120.07,119.79,119.98,6400.0,118.5171,118.7247,118.4479,118.6358,6400.0
2021-05-19 12:45:00,119.99,120.14,119.94,120.1,6618.0,118.6456,118.794,118.5962,118.7544,6618.0
2021-05-19 12:50:00,120.11,120.17,120.04,120.13,5672.0,118.7643,118.8236,118.6951,118.7841,5672.0
2021-05-19 12:55:00,120.17,120.28,120.14,120.14,7579.0,118.8236,118.9324,118.794,118.794,7579.0
2021-05-19 13:00:00,120.14,120.43,120.11,120.43,17354.0,118.794,119.0807,118.7643,119.0807,17354.0
2021-05-19 13:05:00,120.45,120.5,120.35,120.39,5700.0,119.1005,119.1499,119.0016,119.0412,5700.0
2021-05-19 13:10:00,120.34,120.4,120.28,120.28,2226.0,118.9917,119.051,118.9324,118.9324,2226.0
2021-05-19 13:15:00,120.31,120.33,120.16,120.27,4075.0,118.9621,118.9818,118.8137,118.9225,4075.0
2021-05-19 13:20:00,120.27,120.27,120.05,120.05,3780.0,118.9225,118.9225,118.705,118.705,3780.0
2021-05-19 13:25:00,120.02,120.11,119.98,120.11,2427.0,118.6753,118.7643,118.6358,118.7643,2427.0
2021-05-19 13:30:00,120.09,120.1,119.89,119.89,15014.0,118.7445,118.7544,118.5468,118.5468,15014.0
2021-05-19 13:35:00,119.98,120.02,119.84,120.02,1800.0,118.6358,118.6753,118.4973,118.6753,1800.0
2021-05-19 13:40:00,119.98,119.99,119.81,119.9,4733.0,118.6358,118.6456,118.4677,118.5567,4733.0
2021-05-19 13:45:00,119.84,120.11,119.84,120.11,1901.0,118.4973,118.7643,118.4973,118.7643,1901.0
2021-05-19 13:50:00,120.15,120.26,120.05,120.23,4163.0,118.8039,118.9126,118.705,118.883,4163.0
2021-05-19 13:55:00,120.23,120.24,120.15,120.15,3551.0,118.883,118.8928,118.8039,118.8039,3551.0
2021-05-19 14:00:00,120.22,120.38,119.61,119.69,4271.0,118.8731,119.0313,118.2699,118.349,4271.0
2021-05-19 14:05:00,119.66,119.83,119.49,119.82,4885.0,118.3193,118.4874,118.1512,118.4775,4885.0
2021-05-19 14:10:00,119.75,119.81,119.55,119.63,3489.0,118.4083,118.4677,118.2106,118.2897,3489.0
2021-05-19 14:15:00,119.59,119.59,119.33,119.46,2134.0,118.2501,118.2501,117.993,118.1216,2134.0
2021-05-19 14:20:00,119.5,120.36,119.5,120.22,5842.0,118.1611,119.0115,118.1611,118.8731,5842.0
2021-05-19 14:25:00,120.14,120.2,120.04,120.14,1600.0,118.794,118.8533,118.6951,118.794,1600.0
2021-05-19 14:30:00,120.16,120.33,119.95,120.0,5570.0,118.8137,118.9818,118.6061,118.6555,5570.0
2021-05-19 14:35:00,119.98,120.07,119.64,119.64,4389.0,118.6358,118.7247,118.2996,118.2996,4389.0
2021-05-19 14:40:00,119.67,119.71,119.54,119.55,3497.0,118.3292,118.3688,118.2007,118.2106,3497.0
2021-05-19 14:45:00,119.62,119.63,119.45,119.52,4710.0,118.2798,118.2897,118.1117,118.1809,4710.0
2021-05-19 14:50:00,119.52,119.6,119.43,119.5,4434.0,118.1809,118.26,118.0919,118.1611,4434.0
2021-05-19 14:55:00,119.57,119.75,119.41,119.59,5466.0,118.2303,118.4083,118.0721,118.2501,5466.0
2021-05-19 15:00:00,119.45,119.48,119.34,119.43,6635.0,118.1117,118.1414,118.0029,118.0919,6635.0
2021-05-19 15:05:00,119.44,119.61,119.4,119.58,7500.0,118.1018,118.2699,118.0623,118.2402,7500.0
2021-05-19 15:10:00,119.53,119.93,119.51,119.84,9486.0,118.1908,118.5863,118.171,118.4973,9486.0
2021-05-19 15:15:00,119.9,120.0,119.86,119.96,2733.0,118.5567,118.6555,118.5171,118.616,2733.0
2021-05-19 15:20:00,119.97,120.3,119.87,120.26,5101.0,118.6259,118.9522,118.527,118.9126,5101.0
2021-05-19 15:25:00,120.27,120.43,120.1,120.33,9819.0,118.9225,119.0807,118.7544,118.9818,9819.0
2021-05-19 15:30:00,120.32,120.32,119.9,119.99,5178.0,118.9719,118.9719,118.5567,118.6456,5178.0
2021-05-19 15:35:00,119.99,120.12,119.95,120.12,6841.0,118.6456,118.7742,118.6061,118.7742,6841.0
2021-05-19 15:40:00,120.09,120.19,120.01,120.02,11512.0,118.7445,118.8434,118.6654,118.6753,11512.0
2021-05-19 15:45:00,120.02,120.16,119.87,120.12,49906.0,118.6753,118.8137,118.527,118.7742,49906.0
2021-05-19 15:50:00,120.15,120.38,120.08,120.29,26733.0,118.8039,119.0313,118.7346,118.9423,26733.0
2021-05-19 15:55:00,120.28,120.57,120.24,120.57,71721.0,118.9324,119.2191,118.8928,119.2191,71721.0
2021-05-20 09:30:00,120.71,120.91,119.88,119.93,17673.0,119.3576,119.5553,118.5369,118.5863,17673.0
2021-05-20 09:35:00,119.81,120.09,119.26,119.65,43901.0,118.4677,118.7445,117.9238,118.3095,43901.0
2021-05-20 09:40:00,119.48,119.58,119.05,119.08,20175.0,118.1414,118.2402,117.7162,117.7458,20175.0
2021-05-20 09:45:00,119.18,119.64,119.08,119.58,15950.0,117.8447,118.2996,117.7458,118.2402,15950.0
2021-05-20 09:50:00,119.63,120.03,119.57,119.86,9096.0,118.2897,118.6852,118.2303,118.5171,9096.0
2021-05-20 09:55:00,119.8,119.91,119.49,119.69,10895.0,118.4578,118.5665,118.1512,118.349,10895.0
2021-05-20 10:00:00,119.65,119.91,119.48,119.9,5923.0,118.3095,118.5665,118.1414,118.5567,5923.0
2021-05-20 10:05:00,119.9,120.04,119.8,119.8,4803.0,118.5567,118.6951,118.4578,118.4578,4803.0
2021-05-20 10:10:00,119.78,119.9,119.75,119.85,4645.0,118.438,118.5567,118.4083,118.5072,4645.0
2021-05-20 10:15:00,119.87,119.93,119.62,119.92,6521.0,118.527,118.5863,118.2798,118.5764,6521.0
2021-05-20 10:20:00,119.94,119.94,119.59,119.85,4339.0,118.5962,118.5962,118.2501,118.5072,4339.0
2021-05-20 10:25:00,119.89,119.91,119.67,119.74,3940.0,118.5468,118.5665,118.3292,118.3984,3940.0
2021-05-20 10:30:00,119.69,119.84,119.65,119.79,3753.0,118.349,118.4973,118.3095,118.4479,3753.0
2021-05-20 10:35:00,119.77,119.82,119.61,119.82,4995.0,118.4281,118.4775,118.2699,118.4775,4995.0
2021-05-20 10:40:00,119.8,119.97,119.79,119.92,5503.0,118.4578,118.6259,118.4479,118.5764,5503.0
2021-05-20 10:45:00,119.96,120.07,119.96,119.99,4548.0,118.616,118.7247,118.616,118.6456,4548.0
2021-05-20 10:50:00,119.96,120.0,119.7,119.84,6071.0,118.616,118.6555,118.3589,118.4973,6071.0
2021-05-20 10:55:00,119.89,119.93,119.82,119.89,3621.0,118.5468,118.5863,118.4775,118.5468,3621.0
2021-05-20 11:00:00,119.89,120.23,119.88,120.15,9454.0,118.5468,118.883,118.5369,118.8039,9454.0
2021-05-20 11:05:00,120.19,120.25,120.16,120.22,5291.0,118.8434,118.9027,118.8137,118.8731,5291.0
2021-05-20 11:10:00,120.22,120.52,120.22,120.44,19790.0,118.8731,119.1697,118.8731,119.0906,19790.0
2021-05-20 11:15:00,120.4,120.61,120.4,120.57,10412.0,119.051,119.2587,119.051,119.2191,10412.0
2021-05-20 11:20:00,120.58,120.61,120.4,120.42,8818.0,119.229,119.2587,119.051,119.0708,8818.0
2021-05-20 11:25:00,120.44,120.48,120.37,120.48,5274.0,119.0906,119.1302,119.0214,119.1302,5274.0
2021-05-20 11:30:00,120.48,120.71,120.44,120.57,24424.0,119.1302,119.3576,119.0906,119.2191,24424.0
2021-05-20 11:35:00,120.59,120.72,120.57,120.57,6174.0,119.2389,119.3675,119.2191,119.2191,6174.0
2021-05-20 11:40:00,120.55,120.62,120.5,120.53,6094.0,119.1994,119.2686,119.1499,119.1796,6094.0
2021-05-20 11:45:00,120.56,120.58,120.36,120.58,6513.0,119.2093,119.229,119.0115,119.229,6513.0
2021-05-20 11:50:00,120.55,120.63,120.42,120.42,4230.0,119.1994,119.2785,119.0708,119.0708,4230.0
2021-05-20 11:55:00,120.46,120.52,120.43,120.46,3415.0,119.1104,119.1697,119.0807,119.1104,3415.0
2021-05-20 12:00:00,120.45,120.45,120.25,120.32,4728.0,119.1005,119.1005,118.9027,118.9719,4728.0
2021-05-20 12:05:00,120.32,120.4,120.29,120.39,2361.0,118.9719,119.051,118.9423,119.0412,2361.0
2021-05-20 12:10:00,120.44,120.48,120.32,120.34,3200.0,119.0906,119.1302,118.9719,118.9917,3200.0
2021-05-20 12:15:00,120.42,120.51,120.4,120.44,4924.0,119.0708,119.1598,119.051,119.0906,4924.0
2021-05-20 12:20:00,120.44,120.48,120.37,120.39,4613.0,119.0906,119.1302,119.0214,119.0412,4613.0
2021-05-20 12:25:00,120.39,120.48,120.27,120.32,4021.0,119.0412,119.1302,118.9225,118.9719,4021.0
2021-05-20 12:30:00,120.37,120.37,120.27,120.28,4628.0,119.0214,119.0214,118.9225,118.9324,4628.0
2021-05-20 12:35:00,120.25,120.25,119.94,120.07,4809.0,118.9027,118.9027,118.5962,118.7247,4809.0
2021-05-20 12:40:00,120.05,120.12,119.99,120.05,5094.0,118.705,118.7742,118.6456,118.705,5094.0
2021-05-20 12:45:00,120.07,120.27,120.0,120.12,16159.0,118.7247,118.9225,118.6555,118.7742,16159.0
2021-05-20 12:50:00,120.17,120.37,120.14,120.34,4443.0,118.8236,119.0214,118.794,118.9917,4443.0
2021-05-20 12:55:00,120.33,120.47,120.3,120.47,3209.0,118.9818,119.1203,118.9522,119.1203,3209.0
2021-05-20 13:00:00,120.42,120.48,120.41,120.45,3502.0,119.0708,119.1302,119.0609,119.1005,3502.0
2021-05-20 13:05:00,120.46,120.59,120.46,120.56,4110.0,119.1104,119.2389,119.1104,119.2093,4110.0
2021-05-20 13:10:00,120.59,120.59,120.54,120.55,5063.0,119.2389,119.2389,119.1895,119.1994,5063.0
2021-05-20 13:15:00,120.56,120.6,120.45,120.45,7035.0,119.2093,119.2488,119.1005,119.1005,7035.0
2021-05-20 13:20:00,120.47,120.61,120.47,120.5,4816.0,119.1203,119.2587,119.1203,119.1499,4816.0
2021-05-20 13:25:00,120.5,120.62,120.46,120.55,4541.0,119.1499,119.2686,119.1104,119.1994,4541.0
2021-05-20 13:30:00,120.62,120.67,120.61,120.63,2698.0,119.2686,119.318,119.2587,119.2785,2698.0
2021-05-20 13:35:00,120.61,120.69,120.55,120.65,13669.0,119.2587,119.3378,119.1994,119.2982,13669.0
2021-05-20 13:40:00,120.66,120.76,120.57,120.6,5099.0,119.3081,119.407,119.2191,119.2488,5099.0
2021-05-20 13:45:00,120.62,120.7,120.61,120.64,4346.0,119.2686,119.3477,119.2587,119.2884,4346.0
2021-05-20 13:50:00,120.62,120.62,120.24,120.32,6468.0,119.2686,119.2686,118.8928,118.9719,6468.0
2021-05-20 13:55:00,120.33,120.51,120.3,120.51,4128.0,118.9818,119.1598,118.9522,119.1598,4128.0
2021-05-20 14:00:00,120.52,120.57,120.45,120.51,4733.0,119.1697,119.2191,119.1005,119.1598,4733.0
2021-05-20 14:05:00,120.54,120.61,120.52,120.53,10751.0,119.1895,119.2587,119.1697,119.1796,10751.0
2021-05-20 14:10:00,120.55,120.61,120.49,120.61,5392.0,119.1994,119.2587,119.14,119.2587,5392.0
2021-05-20 14:15:00,120.65,120.69,120.56,120.69,4906.0,119.2982,119.3378,119.2093,119.3378,4906.0
2021-05-20 14:20:00,120.66,120.74,120.64,120.69,4578.0,119.3081,119.3872,119.2884,119.3378,4578.0
2021-05-20 14:25:00,120.67,120.79,120.62,120.72,4200.0,119.318,119.4367,119.2686,119.3675,4200.0
2021-05-20 14:30:00,120.75,120.76,120.5,120.56,11399.0,119.3971,119.407,119.1499,119.2093,11399.0
2021-05-20 14:35:00,120.56,120.73,120.55,120.71,4142.0,119.2093,119.3774,119.1994,119.3576,4142.0
2021-05-20 14:40:00,120.71,120.88,120.71,120.82,5463.0,119.3576,119.5257,119.3576,119.4663,5463.0
2021-05-20 14:45:00,120.86,120.91,120.82,120.91,4345.0,119.5059,119.5553,119.4663,119.5553,4345.0
2021-05-20 14:50:00,120.9,121.0,120.88,120.95,5030.0,119.5454,119.6443,119.5257,119.5949,5030.0
2021-05-20 14:55:00,120.95,120.99,120.88,120.97,6614.0,119.5949,119.6344,119.5257,119.6147,6614.0
2021-05-20 15:00:00,120.9,121.04,120.83,120.95,7943.0,119.5454,119.6839,119.4762,119.5949,7943.0
2021-05-20 15:05:00,120.92,121.03,120.92,120.95,5087.0,119.5652,119.674,119.5652,119.5949,5087.0
2021-05-20 15:10:00,121.02,121.17,121.01,121.08,4522.0,119.6641,119.8124,119.6542,119.7234,4522.0
2021-05-20 15:15:00,121.1,121.2,121.07,121.08,8914.0,119.7432,119.8421,119.7135,119.7234,8914.0
2021-05-20 15:20:00,121.06,121.13,120.99,121.05,7739.0,119.7037,119.7729,119.6344,119.6938,7739.0
2021-05-20 15:25:00,121.03,121.15,121.03,121.14,7118.0,119.674,119.7926,119.674,119.7828,7118.0
2021-05-20 15:30:00,121.14,121.15,120.95,120.98,8990.0,119.7828,119.7926,119.5949,119.6246,8990.0
2021-05-20 15:35:00,120.98,120.98,120.74,120.74,15863.0,119.6246,119.6246,119.3872,119.3872,15863.0
2021-05-20 15:40:00,120.73,120.8,120.61,120.64,21527.0,119.3774,119.4466,119.2587,119.2884,21527.0
2021-05-20 15:45:00,120.66,120.66,120.42,120.44,35010.0,119.3081,119.3081,119.0708,119.0906,35010.0
2021-05-20 15:50:00,120.46,120.62,120.42,120.56,53482.0,119.1104,119.2686,119.0708,119.2093,53482.0
2021-05-20 15:55:00,120.57,120.63,120.31,120.6,154402.0,119.2191,119.2785,118.9621,119.2488,154402.0
2021-05-21 09:30:00,121.32,121.57,120.86,121.06,40046.0,119.9607,120.2079,119.5059,119.7037,40046.0
2021-05-21 09:35:00,120.96,121.58,120.96,121.36,5305.0,119.6048,120.2178,119.6048,120.0003,5305.0
2021-05-21 09:40:00,121.55,121.87,121.55,121.82,7220.0,120.1882,120.5046,120.1882,120.4551,7220.0
2021-05-21 09:45:00,121.87,121.99,121.71,121.8,6054.0,120.5046,120.6232,120.3464,120.4354,6054.0
2021-05-21 09:50:00,121.79,121.89,121.63,121.8,5107.0,120.4255,120.5244,120.2673,120.4354,5107.0
2021-05-21 09:55:00,121.82,122.22,121.73,121.94,14651.0,120.4551,120.8507,120.3661,120.5738,14651.0
2021-05-21 10:00:00,121.92,121.92,121.63,121.67,7540.0,120.554,120.554,120.2673,120.3068,7540.0
2021-05-21 10:05:00,121.68,121.79,121.34,121.56,7309.0,120.3167,120.4255,119.9805,120.1981,7309.0
2021-05-21 10:10:00,121.5,121.55,121.21,121.21,4277.0,120.1387,120.1882,119.852,119.852,4277.0
2021-05-21 10:15:00,121.21,121.25,120.97,120.98,6828.0,119.852,119.8915,119.6147,119.6246,6828.0
2021-05-21 10:20:00,121.09,121.18,121.0,121.17,6522.0,119.7333,119.8223,119.6443,119.8124,6522.0
2021-05-21 10:25:00,121.13,121.14,120.99,121.0,4712.0,119.7729,119.7828,119.6344,119.6443,4712.0
2021-05-21 10:30:00,120.95,121.36,120.94,121.34,4739.0,119.5949,120.0003,119.585,119.9805,4739.0
2021-05-21 10:35:00,121.32,121.38,121.02,121.06,4808.0,119.9607,120.0201,119.6641,119.7037,4808.0
2021-05-21 10:40:00,121.03,121.07,120.95,121.02,5514.0,119.674,119.7135,119.5949,119.6641,5514.0
2021-05-21 10:45:00,121.02,121.1,120.96,121.1,16532.0,119.6641,119.7432,119.6048,119.7432,16532.0
2021-05-21 10:50:00,121.12,121.31,121.12,121.3,4757.0,119.763,119.9509,119.763,119.941,4757.0
2021-05-21 10:55:00,121.34,121.54,121.34,121.54,3179.0,119.9805,120.1783,119.9805,120.1783,3179.0
2021-05-21 11:00:00,121.54,121.55,121.43,121.54,6225.0,120.1783,120.1882,120.0695,120.1783,6225.0
2021-05-21 11:05:00,121.53,121.6,121.53,121.59,4559.0,120.1684,120.2376,120.1684,120.2277,4559.0
2021-05-21 11:10:00,121.58,121.59,121.49,121.5,5128.0,120.2178,120.2277,120.1288,120.1387,5128.0
2021-05-21 11:15:00,121.47,121.56,121.26,121.29,10091.0,120.1091,120.1981,119.9014,119.9311,10091.0
2021-05-21 11:20:00,121.32,121.51,121.32,121.49,7482.0,119.9607,120.1486,119.9607,120.1288,7482.0
2021-05-21 11:25:00,121.5,121.52,121.13,121.13,9341.0,120.1387,120.1585,119.7729,119.7729,9341.0
2021-05-21 11:30:00,121.16,121.29,121.14,121.27,3058.0,119.8025,119.9311,119.7828,119.9113,3058.0
2021-05-21 11:35:00,121.28,121.29,121.22,121.23,2222.0,119.9212,119.9311,119.8619,119.8718,2222.0
2021-05-21 11:40:00,121.28,121.4,121.27,121.39,4794.0,119.9212,120.0398,119.9113,120.03,4794.0
2021-05-21 11:45:00,121.38,121.39,121.26,121.37,2908.0,120.0201,120.03,119.9014,120.0102,2908.0
2021-05-21 11:50:00,121.35,121.4,121.19,121.19,12279.0,119.9904,120.0398,119.8322,119.8322,12279.0
2021-05-21 11:55:00,121.24,121.24,121.08,121.11,2410.0,119.8816,119.8816,119.7234,119.7531,2410.0
2021-05-21 12:00:00,121.11,121.12,120.99,121.05,4510.0,119.7531,119.763,119.6344,119.6938,4510.0
2021-05-21 12:05:00,121.05,121.1,120.75,120.75,6626.0,119.6938,119.7432,119.3971,119.3971,6626.0
2021-05-21 12:10:00,120.81,120.95,120.78,120.92,2000.0,119.4565,119.5949,119.4268,119.5652,2000.0
2021-05-21 12:15:00,120.88,120.94,120.87,120.88,4065.0,119.5257,119.585,119.5158,119.5257,4065.0
2021-05-21 12:20:00,120.93,121.01,120.92,120.95,3902.0,119.5751,119.6542,119.5652,119.5949,3902.0
2021-05-21 12:25:00,120.96,121.07,120.92,121.07,4370.0,119.6048,119.7135,119.5652,119.7135,4370.0
2021-05-21 12:30:00,121.06,121.2,121.05,121.2,8757.0,119.7037,119.8421,119.6938,119.8421,8757.0
2021-05-21 12:35:00,121.2,121.35,121.17,121.35,7051.0,119.8421,119.9904,119.8124,119.9904,7051.0
2021-05-21 12:40:00,121.35,121.49,121.34,121.47,4487.0,119.9904,120.1288,119.9805,120.1091,4487.0
2021-05-21 12:45:00,121.44,121.48,121.31,121.38,9060.0,120.0794,120.1189,119.9509,120.0201,9060.0
2021-05-21 12:50:00,121.38,121.39,121.23,121.23,8614.0,120.0201,120.03,119.8718,119.8718,8614.0
2021-05-21 12:55:00,121.23,121.37,121.06,121.33,7601.0,119.8718,120.0102,119.7037,119.9706,7601.0
2021-05-21 13:00:00,121.3,121.36,121.26,121.36,4056.0,119.941,120.0003,119.9014,120.0003,4056.0
2021-05-21 13:05:00,121.33,121.43,121.33,121.41,5033.0,119.9706,120.0695,119.9706,120.0497,5033.0
2021-05-21 13:10:00,121.42,121.43,121.34,121.35,5106.0,120.0596,120.0695,119.9805,119.9904,5106.0
2021-05-21 13:15:00,121.39,121.39,121.23,121.23,3317.0,120.03,120.03,119.8718,119.8718,3317.0
2021-05-21 13:20:00,121.24,121.44,121.24,121.41,4426.0,119.8816,120.0794,119.8816,120.0497,4426.0
2021-05-21 13:25:00,121.36,121.38,121.31,121.36,1320.0,120.0003,120.0201,119.9509,120.0003,1320.0
2021-05-21 13:30:00,121.34,121.44,121.34,121.38,3577.0,119.9805,120.0794,119.9805,120.0201,3577.0
2021-05-21 13:35:00,121.34,121.34,121.15,121.19,4727.0,119.9805,119.9805,119.7926,119.8322,4727.0
2021-05-21 13:40:00,121.17,121.17,121.02,121.15,7592.0,119.8124,119.8124,119.6641,119.7926,7592.0
2021-05-21 13:45:00,121.13,121.19,121.12,121.17,4850.0,119.7729,119.8322,119.763,119.8124,4850.0
2021-05-21 13:50:00,121.17,121.24,121.07,121.09,6382.0,119.8124,119.8816,119.7135,119.7333,6382.0
2021-05-21 13:55:00,121.1,121.23,121.09,121.21,4913.0,119.7432,119.8718,119.7333,119.852,4913.0
2021-05-21 14:00:00,121.17,121.24,121.15,121.19,2841.0,119.8124,119.8816,119.7926,119.8322,2841.0
2021-05-21 14:05:00,121.26,121.3,121.16,121.16,8408.0,119.9014,119.941,119.8025,119.8025,8408.0
2021-05-21 14:10:00,121.13,121.19,121.08,121.14,8533.0,119.7729,119.8322,119.7234,119.7828,8533.0
2021-05-21 14:15:00,121.11,121.26,121.11,121.23,4475.0,119.7531,119.9014,119.7531,119.8718,4475.0
2021-05-21 14:20:00,121.22,121.25,121.15,121.22,2600.0,119.8619,119.8915,119.7926,119.8619,2600.0
2021-05-21 14:25:00,121.22,121.23,121.02,121.09,3655.0,119.8619,119.8718,119.6641,119.7333,3655.0
2021-05-21 14:30:00,121.18,121.18,120.94,121.0,8810.0,119.8223,119.8223,119.585,119.6443,8810.0
2021-05-21 14:35:00,121.05,121.08,120.85,120.88,5082.0,119.6938,119.7234,119.496,119.5257,5082.0
2021-05-21 14:40:00,120.92,120.99,120.9,120.97,3057.0,119.5652,119.6344,119.5454,119.6147,3057.0
2021-05-21 14:45:00,121.04,121.13,121.03,121.11,2623.0,119.6839,119.7729,119.674,119.7531,2623.0
2021-05-21 14:50:00,121.15,121.27,121.11,121.27,4518.0,119.7926,119.9113,119.7531,119.9113,4518.0
2021-05-21 14:55:00,121.25,121.25,121.15,121.24,2504.0,119.8915,119.8915,119.7926,119.8816,2504.0
2021-05-21 15:00:00,121.22,121.22,121.1,121.18,9739.0,119.8619,119.8619,119.7432,119.8223,9739.0
2021-05-21 15:05:00,121.18,121.24,121.02,121.04,6424.0,119.8223,119.8816,119.6641,119.6839,6424.0
2021-05-21 15:10:00,121.03,121.19,121.01,121.15,7748.0,119.674,119.8322,119.6542,119.7926,7748.0
2021-05-21 15:15:00,121.14,121.25,121.11,121.19,9446.0,119.7828,119.8915,119.7531,119.8322,9446.0
2021-05-21 15:20:00,121.23,121.27,121.19,121.21,4754.0,119.8718,119.9113,119.8322,119.852,4754.0
2021-05-21 15:25:00,121.2,121.26,121.14,121.2,6210.0,119.8421,119.9014,119.7828,119.8421,6210.0
2021-05-21 15:30:00,121.15,121.15,121.0,121.02,3519.0,119.7926,119.7926,119.6443,119.6641,3519.0
2021-05-21 15:35:00,121.04,121.13,120.91,120.95,8928.0,119.6839,119.7729,119.5553,119.5949,8928.0
2021-05-21 15:40:00,120.95,120.99,120.76,120.77,8651.0,119.5949,119.6344,119.407,119.4169,8651.0
2021-05-21 15:45:00,120.79,120.95,120.7,120.92,13329.0,119.4367,119.5949,119.3477,119.5652,13329.0
2021-05-21 15:50:00,120.94,121.1,120.82,121.08,42894.0,119.585,119.7432,119.4663,119.7234,42894.0
2021-05-21 15:55:00,121.11,121.14,120.92,121.01,74724.0,119.7531,119.7828,119.5652,119.6542,74724.0
2021-05-24 09:30:00,122.09,122.09,121.32,121.78,21413.0,120.7221,120.7221,119.9607,120.4156,21413.0
2021-05-24 09:35:00,121.66,121.84,121.49,121.84,8657.0,120.2969,120.4749,120.1288,120.4749,8657.0
2021-05-24 09:40:00,121.72,122.47,121.72,122.4,5400.0,120.3563,121.0979,120.3563,121.0286,5400.0
2021-05-24 09:45:00,122.5,122.66,122.41,122.63,7330.0,121.1275,121.2857,121.0385,121.2561,7330.0
2021-05-24 09:50:00,122.65,122.74,122.5,122.65,4024.0,121.2758,121.3648,121.1275,121.2758,4024.0
2021-05-24 09:55:00,122.65,122.77,122.47,122.56,6719.0,121.2758,121.3945,121.0979,121.1868,6719.0
2021-05-24 10:00:00,122.67,122.84,122.59,122.63,4650.0,121.2956,121.4637,121.2165,121.2561,4650.0
2021-05-24 10:05:00,122.67,122.84,122.45,122.81,6292.0,121.2956,121.4637,121.0781,121.434,6292.0
2021-05-24 10:10:00,122.84,123.03,122.78,122.99,7822.0,121.4637,121.6516,121.4044,121.612,7822.0
2021-05-24 10:15:00,123.0,123.13,122.85,122.88,7631.0,121.6219,121.7505,121.4736,121.5033,7631.0
2021-05-24 10:20:00,122.91,122.93,122.66,122.7,6950.0,121.5329,121.5527,121.2857,121.3253,6950.0
2021-05-24 10:25:00,122.67,122.86,122.62,122.73,3808.0,121.2956,121.4835,121.2462,121.3549,3808.0
2021-05-24 10:30:00,122.72,123.0,122.66,123.0,2853.0,121.3451,121.6219,121.2857,121.6219,2853.0
2021-05-24 10:35:00,123.0,123.14,122.99,123.05,6504.0,121.6219,121.7604,121.612,121.6714,6504.0
2021-05-24 10:40:00,123.09,123.1,122.82,122.87,3261.0,121.7109,121.7208,121.4439,121.4934,3261.0
2021-05-24 10:45:00,122.83,122.89,122.76,122.85,8352.0,121.4538,121.5132,121.3846,121.4736,8352.0
2021-05-24 10:50:00,122.87,123.01,122.83,122.99,5835.0,121.4934,121.6318,121.4538,121.612,5835.0
2021-05-24 10:55:00,122.98,122.98,122.64,122.64,5332.0,121.6021,121.6021,121.266,121.266,5332.0
2021-05-24 11:00:00,122.68,122.89,122.68,122.81,10229.0,121.3055,121.5132,121.3055,121.434,10229.0
2021-05-24 11:05:00,122.8,122.86,122.76,122.86,2557.0,121.4242,121.4835,121.3846,121.4835,2557.0
2021-05-24 11:10:00,122.91,122.94,122.86,122.9,3489.0,121.5329,121.5626,121.4835,121.523,3489.0
2021-05-24 11:15:00,122.96,123.09,122.92,123.06,4985.0,121.5824,121.7109,121.5428,121.6812,4985.0
2021-05-24 11:20:00,123.05,123.16,123.04,123.13,4644.0,121.6714,121.7801,121.6615,121.7505,4644.0
2021-05-24 11:25:00,123.17,123.35,123.15,123.3,6576.0,121.79,121.968,121.7702,121.9186,6576.0
2021-05-24 11:30:00,123.36,123.43,123.26,123.28,4715.0,121.9779,122.0471,121.879,121.8988,4715.0
2021-05-24 11:35:00,123.31,123.34,123.28,123.32,3072.0,121.9284,121.9581,121.8988,121.9383,3072.0
2021-05-24 11:40:00,123.34,123.52,123.33,123.43,9647.0,121.9581,122.1361,121.9482,122.0471,9647.0
2021-05-24 11:45:00,123.48,123.5,123.11,123.12,6236.0,122.0965,122.1163,121.7307,121.7406,6236.0
2021-05-24 11:50:00,123.14,123.19,123.0,123.0,6420.0,121.7604,121.8098,121.6219,121.6219,6420.0
2021-05-24 11:55:00,123.01,123.01,122.84,122.92,2917.0,121.6318,121.6318,121.4637,121.5428,2917.0
2021-05-24 12:00:00,122.87,123.05,122.84,122.98,11259.0,121.4934,121.6714,121.4637,121.6021,11259.0
2021-05-24 12:05:00,123.01,123.13,123.0,123.13,3053.0,121.6318,121.7505,121.6219,121.7505,3053.0
2021-05-24 12:10:00,123.19,123.24,123.1,123.11,5265.0,121.8098,121.8592,121.7208,121.7307,5265.0
2021-05-24 12:15:00,123.14,123.36,123.14,123.34,7608.0,121.7604,121.9779,121.7604,121.9581,7608.0
2021-05-24 12:20:00,123.36,123.54,123.29,123.4,5919.0,121.9779,122.1559,121.9087,122.0174,5919.0
2021-05-24 12:25:00,123.39,123.39,123.08,123.2,6540.0,122.0076,122.0076,121.701,121.8197,6540.0
2021-05-24 12:30:00,123.21,123.26,123.08,123.08,3035.0,121.8296,121.879,121.701,121.701,3035.0
2021-05-24 12:35:00,123.09,123.11,123.04,123.08,3310.0,121.7109,121.7307,121.6615,121.701,3310.0
2021-05-24 12:40:00,123.05,123.1,122.98,123.1,4800.0,121.6714,121.7208,121.6021,121.7208,4800.0
2021-05-24 12:45:00,123.12,123.19,123.09,123.17,3696.0,121.7406,121.8098,121.7109,121.79,3696.0
2021-05-24 12:50:00,123.2,123.25,123.13,123.18,4931.0,121.8197,121.8691,121.7505,121.7999,4931.0
2021-05-24 12:55:00,123.13,123.2,123.1,123.16,6918.0,121.7505,121.8197,121.7208,121.7801,6918.0
2021-05-24 13:00:00,123.18,123.37,123.18,123.32,6736.0,121.7999,121.9878,121.7999,121.9383,6736.0
2021-05-24 13:05:00,123.34,123.34,123.12,123.18,6796.0,121.9581,121.9581,121.7406,121.7999,6796.0
2021-05-24 13:10:00,123.2,123.44,123.16,123.24,24563.0,121.8197,122.057,121.7801,121.8592,24563.0
2021-05-24 13:15:00,123.22,123.41,123.15,123.3,46121.0,121.8395,122.0273,121.7702,121.9186,46121.0
2021-05-24 13:20:00,123.31,123.34,123.26,123.28,5221.0,121.9284,121.9581,121.879,121.8988,5221.0
2021-05-24 13:25:00,123.3,123.5,123.29,123.5,13061.0,121.9186,122.1163,121.9087,122.1163,13061.0
2021-05-24 13:30:00,123.51,123.73,123.49,123.7,23838.0,122.1262,122.3437,122.1064,122.3141,23838.0
2021-05-24 13:35:00,123.7,123.77,123.57,123.77,23057.0,122.3141,122.3833,122.1855,122.3833,23057.0
2021-05-24 13:40:00,123.75,123.75,123.59,123.69,12037.0,122.3635,122.3635,122.2053,122.3042,12037.0
2021-05-24 13:45:00,123.69,123.83,123.67,123.74,21094.0,122.3042,122.4426,122.2844,122.3536,21094.0
2021-05-24 13:50:00,123.71,123.85,123.67,123.68,26899.0,122.324,122.4624,122.2844,122.2943,26899.0
2021-05-24 13:55:00,123.68,123.88,123.66,123.76,22362.0,122.2943,122.4921,122.2745,122.3734,22362.0
2021-05-24 14:00:00,123.77,123.82,123.66,123.68,5946.0,122.3833,122.4327,122.2745,122.2943,5946.0
2021-05-24 14:05:00,123.69,123.75,123.65,123.66,10232.0,122.3042,122.3635,122.2646,122.2745,10232.0
2021-05-24 14:10:00,123.62,123.78,123.6,123.74,10357.0,122.235,122.3932,122.2152,122.3536,10357.0
2021-05-24 14:15:00,123.75,123.82,123.73,123.78,17976.0,122.3635,122.4327,122.3437,122.3932,17976.0
2021-05-24 14:20:00,123.78,123.79,123.62,123.77,15266.0,122.3932,122.4031,122.235,122.3833,15266.0
2021-05-24 14:25:00,123.77,123.82,123.73,123.82,8527.0,122.3833,122.4327,122.3437,122.4327,8527.0
2021-05-24 14:30:00,123.82,123.9,123.74,123.81,9530.0,122.4327,122.5118,122.3536,122.4228,9530.0
2021-05-24 14:35:00,123.82,123.85,123.7,123.73,8711.0,122.4327,122.4624,122.3141,122.3437,8711.0
2021-05-24 14:40:00,123.76,123.88,123.76,123.84,8998.0,122.3734,122.4921,122.3734,122.4525,8998.0
2021-05-24 14:45:00,123.89,123.9,123.83,123.83,12154.0,122.5019,122.5118,122.4426,122.4426,12154.0
2021-05-24 14:50:00,123.85,123.85,123.54,123.56,93037.0,122.4624,122.4624,122.1559,122.1756,93037.0
2021-05-24 14:55:00,123.57,123.85,123.57,123.72,26136.0,122.1855,122.4624,122.1855,122.3339,26136.0
2021-05-24 15:00:00,123.71,123.72,123.61,123.7,9406.0,122.324,122.3339,122.2251,122.3141,9406.0
2021-05-24 15:05:00,123.67,123.83,123.65,123.78,16151.0,122.2844,122.4426,122.2646,122.3932,16151.0
2021-05-24 15:10:00,123.78,123.87,123.65,123.68,18535.0,122.3932,122.4822,122.2646,122.2943,18535.0
2021-05-24 15:15:00,123.68,123.68,123.57,123.57,18137.0,122.2943,122.2943,122.1855,122.1855,18137.0
2021-05-24 15:20:00,123.56,123.86,123.56,123.79,25205.0,122.1756,122.4723,122.1756,122.4031,25205.0
2021-05-24 15:25:00,123.8,123.87,123.76,123.81,14938.0,122.413,122.4822,122.3734,122.4228,14938.0
2021-05-24 15:30:00,123.8,123.88,123.59,123.59,27371.0,122.413,122.4921,122.2053,122.2053,27371.0
2021-05-24 15:35:00,123.57,123.65,123.41,123.5,20511.0,122.1855,122.2646,122.0273,122.1163,20511.0
2021-05-24 15:40:00,123.47,123.62,123.4,123.53,31482.0,122.0867,122.235,122.0174,122.146,31482.0
2021-05-24 15:45:00,123.53,123.53,123.38,123.38,26654.0,122.146,122.146,121.9977,121.9977,26654.0
2021-05-24 15:50:00,123.4,123.61,123.31,123.59,44883.0,122.0174,122.2251,121.9284,122.2053,44883.0
2021-05-24 15:55:00,123.61,123.67,123.42,123.59,207054.0,122.2251,122.2844,122.0372,122.2053,207054.0
2021-05-25 09:30:00,124.63,125.31,124.38,124.93,49078.0,123.2337,123.906,122.9865,123.5303,49078.0
2021-05-25 09:35:00,124.72,125.06,124.72,124.95,6844.0,123.3226,123.6588,123.3226,123.5501,6844.0
2021-05-25 09:40:00,124.94,125.18,124.81,125.04,20299.0,123.5402,123.7775,123.4116,123.6391,20299.0
2021-05-25 09:45:00,125.12,125.25,124.62,124.79,25907.0,123.7182,123.8467,123.2238,123.3919,25907.0
2021-05-25 09:50:00,124.75,124.77,124.54,124.7,9758.0,123.3523,123.3721,123.1447,123.3029,9758.0
2021-05-25 09:55:00,124.73,125.05,124.58,124.65,9511.0,123.3325,123.649,123.1842,123.2534,9511.0
2021-05-25 10:00:00,124.63,124.83,124.58,124.7,22360.0,123.2337,123.4314,123.1842,123.3029,22360.0
2021-05-25 10:05:00,124.58,125.01,124.24,124.89,20947.0,123.1842,123.6094,122.848,123.4907,20947.0
2021-05-25 10:10:00,124.95,125.05,124.75,124.77,10115.0,123.5501,123.649,123.3523,123.3721,10115.0
2021-05-25 10:15:00,124.77,124.95,124.6,124.68,18871.0,123.3721,123.5501,123.204,123.2831,18871.0
2021-05-25 10:20:00,124.74,124.76,124.2,124.41,7570.0,123.3424,123.3622,122.8085,123.0161,7570.0
2021-05-25 10:25:00,124.37,124.38,124.05,124.05,5319.0,122.9766,122.9865,122.6602,122.6602,5319.0
2021-05-25 10:30:00,124.17,124.26,123.67,123.72,8426.0,122.7788,122.8678,122.2844,122.3339,8426.0
2021-05-25 10:35:00,123.71,123.76,123.53,123.76,8746.0,122.324,122.3734,122.146,122.3734,8746.0
2021-05-25 10:40:00,123.8,124.07,123.77,124.07,5988.0,122.413,122.6799,122.3833,122.6799,5988.0
2021-05-25 10:45:00,124.1,124.23,124.01,124.11,5510.0,122.7096,122.8381,122.6206,122.7195,5510.0
2021-05-25 10:50:00,124.12,124.13,124.02,124.02,3041.0,122.7294,122.7393,122.6305,122.6305,3041.0
2021-05-25 10:55:00,123.99,124.07,123.88,124.05,5938.0,122.6008,122.6799,122.4921,122.6602,5938.0
2021-05-25 11:00:00,124.0,124.0,123.5,123.5,3066.0,122.6107,122.6107,122.1163,122.1163,3066.0
2021-05-25 11:05:00,123.45,123.69,123.44,123.68,4871.0,122.0669,122.3042,122.057,122.2943,4871.0
2021-05-25 11:10:00,123.65,123.8,123.62,123.7,3712.0,122.2646,122.413,122.235,122.3141,3712.0
2021-05-25 11:15:00,123.68,123.75,123.57,123.64,4654.0,122.2943,122.3635,122.1855,122.2547,4654.0
2021-05-25 11:20:00,123.66,123.78,123.51,123.69,7915.0,122.2745,122.3932,122.1262,122.3042,7915.0
2021-05-25 11:25:00,123.69,123.73,123.49,123.49,6265.0,122.3042,122.3437,122.1064,122.1064,6265.0
2021-05-25 11:30:00,123.49,123.62,123.35,123.5,7099.0,122.1064,122.235,121.968,122.1163,7099.0
2021-05-25 11:35:00,123.45,123.68,123.45,123.65,18049.0,122.0669,122.2943,122.0669,122.2646,18049.0
2021-05-25 11:40:00,123.68,123.69,123.41,123.64,16523.0,122.2943,122.3042,122.0273,122.2547,16523.0
2021-05-25 11:45:00,123.61,123.72,123.56,123.63,3720.0,122.2251,122.3339,122.1756,122.2449,3720.0
2021-05-25 11:50:00,123.66,123.72,123.61,123.69,5083.0,122.2745,122.3339,122.2251,122.3042,5083.0
2021-05-25 11:55:00,123.75,123.93,123.63,123.93,4551.0,122.3635,122.5415,122.2449,122.5415,4551.0
2021-05-25 12:00:00,123.9,124.03,123.89,123.99,6159.0,122.5118,122.6404,122.5019,122.6008,6159.0
2021-05-25 12:05:00,124.02,124.2,124.0,124.18,10078.0,122.6305,122.8085,122.6107,122.7887,10078.0
2021-05-25 12:10:00,124.19,124.32,124.14,124.21,14745.0,122.7986,122.9271,122.7491,122.8184,14745.0
2021-05-25 12:15:00,124.19,124.22,124.11,124.22,5217.0,122.7986,122.8283,122.7195,122.8283,5217.0
2021-05-25 12:20:00,124.26,124.36,124.26,124.31,4006.0,122.8678,122.9667,122.8678,122.9172,4006.0
2021-05-25 12:25:00,124.31,124.37,124.25,124.37,5222.0,122.9172,122.9766,122.8579,122.9766,5222.0
2021-05-25 12:30:00,124.38,124.46,124.33,124.46,6589.0,122.9865,123.0656,122.937,123.0656,6589.0
2021-05-25 12:35:00,124.44,124.51,124.28,124.38,4460.0,123.0458,123.115,122.8876,122.9865,4460.0
2021-05-25 12:40:00,124.35,124.37,124.28,124.37,3413.0,122.9568,122.9766,122.8876,122.9766,3413.0
2021-05-25 12:45:00,124.35,124.54,124.35,124.39,8028.0,122.9568,123.1447,122.9568,122.9963,8028.0
2021-05-25 12:50:00,124.43,124.57,124.41,124.5,3696.0,123.0359,123.1743,123.0161,123.1051,3696.0
2021-05-25 12:55:00,124.48,124.54,124.46,124.5,5891.0,123.0853,123.1447,123.0656,123.1051,5891.0
2021-05-25 13:00:00,124.5,124.5,124.23,124.24,4900.0,123.1051,123.1051,122.8381,122.848,4900.0
2021-05-25 13:05:00,124.2,124.33,124.14,124.29,6730.0,122.8085,122.937,122.7491,122.8975,6730.0
2021-05-25 13:10:00,124.27,124.41,124.25,124.39,2833.0,122.8777,123.0161,122.8579,122.9963,2833.0
2021-05-25 13:15:00,124.38,124.47,124.33,124.39,4240.0,122.9865,123.0754,122.937,122.9963,4240.0
2021-05-25 13:20:00,124.38,124.44,124.38,124.42,1725.0,122.9865,123.0458,122.9865,123.026,1725.0
2021-05-25 13:25:00,124.44,124.44,124.32,124.41,2602.0,123.0458,123.0458,122.9271,123.0161,2602.0
2021-05-25 13:30:00,124.41,124.53,124.41,124.49,3713.0,123.0161,123.1348,123.0161,123.0952,3713.0
2021-05-25 13:35:00,124.48,124.6,124.43,124.56,4779.0,123.0853,123.204,123.0359,123.1644,4779.0
2021-05-25 13:40:00,124.43,124.48,124.28,124.46,3547.0,123.0359,123.0853,122.8876,123.0656,3547.0
2021-05-25 13:45:00,124.47,124.51,124.44,124.45,2470.0,123.0754,123.115,123.0458,123.0557,2470.0
2021-05-25 13:50:00,124.45,124.49,124.35,124.35,2316.0,123.0557,123.0952,122.9568,122.9568,2316.0
2021-05-25 13:55:00,124.41,124.5,124.38,124.43,3897.0,123.0161,123.1051,122.9865,123.0359,3897.0
2021-05-25 14:00:00,124.45,124.45,124.0,124.04,9842.0,123.0557,123.0557,122.6107,122.6503,9842.0
2021-05-25 14:05:00,124.05,124.21,124.04,124.21,3555.0,122.6602,122.8184,122.6503,122.8184,3555.0
2021-05-25 14:10:00,124.18,124.23,124.16,124.2,1675.0,122.7887,122.8381,122.7689,122.8085,1675.0
2021-05-25 14:15:00,124.17,124.29,124.15,124.19,14395.0,122.7788,122.8975,122.759,122.7986,14395.0
2021-05-25 14:20:00,124.16,124.31,124.13,124.28,1650.0,122.7689,122.9172,122.7393,122.8876,1650.0
2021-05-25 14:25:00,124.27,124.27,124.14,124.16,2535.0,122.8777,122.8777,122.7491,122.7689,2535.0
2021-05-25 14:30:00,124.14,124.24,124.1,124.15,4676.0,122.7491,122.848,122.7096,122.759,4676.0
2021-05-25 14:35:00,124.13,124.31,124.13,124.31,3962.0,122.7393,122.9172,122.7393,122.9172,3962.0
2021-05-25 14:40:00,124.32,124.32,124.27,124.3,4702.0,122.9271,122.9271,122.8777,122.9074,4702.0
2021-05-25 14:45:00,124.29,124.29,124.16,124.21,5660.0,122.8975,122.8975,122.7689,122.8184,5660.0
2021-05-25 14:50:00,124.21,124.33,124.15,124.26,8920.0,122.8184,122.937,122.759,122.8678,8920.0
2021-05-25 14:55:00,124.3,124.4,124.24,124.24,8622.0,122.9074,123.0062,122.848,122.848,8622.0
2021-05-25 15:00:00,124.23,124.28,123.98,123.98,10529.0,122.8381,122.8876,122.5909,122.5909,10529.0
2021-05-25 15:05:00,123.98,124.15,123.84,124.08,15028.0,122.5909,122.759,122.4525,122.6898,15028.0
2021-05-25 15:10:00,124.04,124.11,123.96,124.02,6611.0,122.6503,122.7195,122.5712,122.6305,6611.0
2021-05-25 15:15:00,124.02,124.31,123.99,124.29,6586.0,122.6305,122.9172,122.6008,122.8975,6586.0
2021-05-25 15:20:00,124.31,124.39,124.22,124.31,7401.0,122.9172,122.9963,122.8283,122.9172,7401.0
2021-05-25 15:25:00,124.34,124.36,124.18,124.21,5769.0,122.9469,122.9667,122.7887,122.8184,5769.0
2021-05-25 15:30:00,124.17,124.24,124.11,124.14,6540.0,122.7788,122.848,122.7195,122.7491,6540.0
2021-05-25 15:35:00,124.15,124.22,124.04,124.08,7690.0,122.759,122.8283,122.6503,122.6898,7690.0
2021-05-25 15:40:00,124.14,124.15,124.03,124.07,4781.0,122.7491,122.759,122.6404,122.6799,4781.0
2021-05-25 15:45:00,124.08,124.11,123.94,123.95,12680.0,122.6898,122.7195,122.5514,122.5613,12680.0
2021-05-25 15:50:00,123.91,123.98,123.73,123.89,24991.0,122.5217,122.5909,122.3437,122.5019,24991.0
2021-05-25 15:55:00,123.9,124.05,123.79,123.83,71657.0,122.5118,122.6602,122.4031,122.4426,71657.0
2021-05-26 09:30:00,124.42,124.89,123.92,124.58,29940.0,123.026,123.4907,122.5316,123.1842,29940.0
2021-05-26 09:35:00,124.73,125.39,124.51,125.39,12584.0,123.3325,123.9851,123.115,123.9851,12584.0
2021-05-26 09:40:00,125.44,125.64,125.02,125.47,10559.0,124.0346,124.2323,123.6193,124.0642,10559.0
2021-05-26 09:45:00,125.49,125.49,124.96,124.96,5486.0,124.084,124.084,123.56,123.56,5486.0
2021-05-26 09:50:00,124.97,125.29,124.89,125.27,7956.0,123.5698,123.8863,123.4907,123.8665,7956.0
2021-05-26 09:55:00,125.23,125.38,124.95,124.98,6330.0,123.8269,123.9753,123.5501,123.5797,6330.0
2021-05-26 10:00:00,125.07,125.21,124.94,125.21,4907.0,123.6687,123.8072,123.5402,123.8072,4907.0
2021-05-26 10:05:00,125.22,125.36,125.1,125.29,6586.0,123.817,123.9555,123.6984,123.8863,6586.0
2021-05-26 10:10:00,125.32,125.52,125.32,125.52,4576.0,123.9159,124.1137,123.9159,124.1137,4576.0
2021-05-26 10:15:00,125.52,125.71,125.47,125.67,2784.0,124.1137,124.3016,124.0642,124.262,2784.0
2021-05-26 10:20:00,125.67,125.7,125.51,125.7,8999.0,124.262,124.2917,124.1038,124.2917,8999.0
2021-05-26 10:25:00,125.68,125.68,125.49,125.54,5017.0,124.2719,124.2719,124.084,124.1335,5017.0
2021-05-26 10:30:00,125.52,125.6,125.44,125.57,3412.0,124.1137,124.1928,124.0346,124.1631,3412.0
2021-05-26 10:35:00,125.56,125.71,125.54,125.7,6806.0,124.1532,124.3016,124.1335,124.2917,6806.0
2021-05-26 10:40:00,125.69,125.73,125.35,125.41,7281.0,124.2818,124.3213,123.9456,124.0049,7281.0
2021-05-26 10:45:00,125.38,125.52,125.38,125.49,2837.0,123.9753,124.1137,123.9753,124.084,2837.0
2021-05-26 10:50:00,125.5,125.52,125.33,125.51,9951.0,124.0939,124.1137,123.9258,124.1038,9951.0
2021-05-26 10:55:00,125.49,125.75,125.47,125.67,4213.0,124.084,124.3411,124.0642,124.262,4213.0
2021-05-26 11:00:00,125.76,125.79,125.61,125.69,5948.0,124.351,124.3807,124.2027,124.2818,5948.0
2021-05-26 11:05:00,125.69,125.79,125.68,125.76,3549.0,124.2818,124.3807,124.2719,124.351,3549.0
2021-05-26 11:10:00,125.72,125.72,125.59,125.63,7588.0,124.3114,124.3114,124.1829,124.2225,7588.0
2021-05-26 11:15:00,125.63,125.79,125.58,125.6,8408.0,124.2225,124.3807,124.173,124.1928,8408.0
2021-05-26 11:20:00,125.58,125.7,125.56,125.56,4405.0,124.173,124.2917,124.1532,124.1532,4405.0
2021-05-26 11:25:00,125.5,125.52,125.37,125.47,4416.0,124.0939,124.1137,123.9654,124.0642,4416.0
2021-05-26 11:30:00,125.47,125.6,125.47,125.49,3892.0,124.0642,124.1928,124.0642,124.084,3892.0
2021-05-26 11:35:00,125.5,125.54,125.44,125.52,4328.0,124.0939,124.1335,124.0346,124.1137,4328.0
2021-05-26 11:40:00,125.51,125.57,125.46,125.56,5398.0,124.1038,124.1631,124.0544,124.1532,5398.0
2021-05-26 11:45:00,125.52,125.67,125.52,125.6,3411.0,124.1137,124.262,124.1137,124.1928,3411.0
2021-05-26 11:50:00,125.6,125.61,125.45,125.46,8916.0,124.1928,124.2027,124.0445,124.0544,8916.0
2021-05-26 11:55:00,125.47,125.53,125.43,125.45,9776.0,124.0642,124.1236,124.0247,124.0445,9776.0
2021-05-26 12:00:00,125.45,125.59,125.4,125.53,12191.0,124.0445,124.1829,123.995,124.1236,12191.0
2021-05-26 12:05:00,125.54,125.61,125.5,125.57,6188.0,124.1335,124.2027,124.0939,124.1631,6188.0
2021-05-26 12:10:00,125.6,125.91,125.6,125.8,33811.0,124.1928,124.4993,124.1928,124.3905,33811.0
2021-05-26 12:15:00,125.78,125.87,125.71,125.79,6795.0,124.3708,124.4598,124.3016,124.3807,6795.0
2021-05-26 12:20:00,125.82,125.92,125.76,125.89,13382.0,124.4103,124.5092,124.351,124.4795,13382.0
2021-05-26 12:25:00,125.89,126.01,125.86,125.96,12844.0,124.4795,124.5982,124.4499,124.5488,12844.0
2021-05-26 12:30:00,125.93,126.0,125.92,125.94,6809.0,124.5191,124.5883,124.5092,124.529,6809.0
2021-05-26 12:35:00,125.93,125.96,125.86,125.92,8093.0,124.5191,124.5488,124.4499,124.5092,8093.0
2021-05-26 12:40:00,125.91,125.94,125.87,125.91,6530.0,124.4993,124.529,124.4598,124.4993,6530.0
2021-05-26 12:45:00,125.9,126.05,125.85,126.0,17053.0,124.4894,124.6377,124.44,124.5883,17053.0
2021-05-26 12:50:00,125.97,126.1,125.95,125.97,5667.0,124.5586,124.6872,124.5389,124.5586,5667.0
2021-05-26 12:55:00,125.98,125.99,125.91,125.97,6016.0,124.5685,124.5784,124.4993,124.5586,6016.0
2021-05-26 13:00:00,126.0,126.02,125.95,125.97,7067.0,124.5883,124.6081,124.5389,124.5586,7067.0
2021-05-26 13:05:00,126.01,126.05,125.85,125.9,11554.0,124.5982,124.6377,124.44,124.4894,11554.0
2021-05-26 13:10:00,125.9,125.94,125.86,125.9,5483.0,124.4894,124.529,124.4499,124.4894,5483.0
2021-05-26 13:15:00,125.91,125.96,125.88,125.93,8403.0,124.4993,124.5488,124.4697,124.5191,8403.0
2021-05-26 13:20:00,125.92,126.02,125.92,125.92,3478.0,124.5092,124.6081,124.5092,124.5092,3478.0
2021-05-26 13:25:00,125.9,125.93,125.76,125.77,15545.0,124.4894,124.5191,124.351,124.3609,15545.0
2021-05-26 13:30:00,125.8,125.81,125.73,125.76,9008.0,124.3905,124.4004,124.3213,124.351,9008.0
2021-05-26 13:35:00,125.78,125.84,125.68,125.82,13646.0,124.3708,124.4301,124.2719,124.4103,13646.0
2021-05-26 13:40:00,125.85,125.85,125.59,125.68,18042.0,124.44,124.44,124.1829,124.2719,18042.0
2021-05-26 13:45:00,125.71,125.87,125.65,125.77,30297.0,124.3016,124.4598,124.2422,124.3609,30297.0
2021-05-26 13:50:00,125.77,125.87,125.74,125.79,7972.0,124.3609,124.4598,124.3312,124.3807,7972.0
2021-05-26 13:55:00,125.79,125.88,125.73,125.73,7521.0,124.3807,124.4697,124.3213,124.3213,7521.0
2021-05-26 14:00:00,125.75,125.84,125.73,125.79,2697.0,124.3411,124.4301,124.3213,124.3807,2697.0
2021-05-26 14:05:00,125.79,125.85,125.78,125.78,2915.0,124.3807,124.44,124.3708,124.3708,2915.0
2021-05-26 14:10:00,125.8,125.8,125.7,125.75,6891.0,124.3905,124.3905,124.2917,124.3411,6891.0
2021-05-26 14:15:00,125.75,125.81,125.71,125.81,6386.0,124.3411,124.4004,124.3016,124.4004,6386.0
2021-05-26 14:20:00,125.83,125.95,125.83,125.95,3062.0,124.4202,124.5389,124.4202,124.5389,3062.0
2021-05-26 14:25:00,125.95,125.95,125.72,125.74,8731.0,124.5389,124.5389,124.3114,124.3312,8731.0
2021-05-26 14:30:00,125.75,125.87,125.68,125.86,5069.0,124.3411,124.4598,124.2719,124.4499,5069.0
2021-05-26 14:35:00,125.79,125.8,125.69,125.69,3652.0,124.3807,124.3905,124.2818,124.2818,3652.0
2021-05-26 14:40:00,125.71,125.77,125.7,125.75,5825.0,124.3016,124.3609,124.2917,124.3411,5825.0
2021-05-26 14:45:00,125.79,125.85,125.72,125.85,5425.0,124.3807,124.44,124.3114,124.44,5425.0
2021-05-26 14:50:00,125.85,125.87,125.7,125.81,8072.0,124.44,124.4598,124.2917,124.4004,8072.0
2021-05-26 14:55:00,125.77,125.95,125.76,125.9,13259.0,124.3609,124.5389,124.351,124.4894,13259.0
2021-05-26 15:00:00,125.92,125.92,125.75,125.76,8818.0,124.5092,124.5092,124.3411,124.351,8818.0
2021-05-26 15:05:00,125.71,125.74,125.65,125.66,4896.0,124.3016,124.3312,124.2422,124.2521,4896.0
2021-05-26 15:10:00,125.65,125.78,125.59,125.72,5533.0,124.2422,124.3708,124.1829,124.3114,5533.0
2021-05-26 15:15:00,125.7,125.74,125.66,125.74,6900.0,124.2917,124.3312,124.2521,124.3312,6900.0
2021-05-26 15:20:00,125.77,125.81,125.65,125.69,3589.0,124.3609,124.4004,124.2422,124.2818,3589.0
2021-05-26 15:25:00,125.69,125.9,125.67,125.87,5084.0,124.2818,124.4894,124.262,124.4598,5084.0
2021-05-26 15:30:00,125.95,126.0,125.88,125.95,5271.0,124.5389,124.5883,124.4697,124.5389,5271.0
2021-05-26 15:35:00,125.96,125.98,125.79,125.79,9344.0,124.5488,124.5685,124.3807,124.3807,9344.0
2021-05-26 15:40:00,125.78,125.88,125.75,125.87,16855.0,124.3708,124.4697,124.3411,124.4598,16855.0
2021-05-26 15:45:00,125.87,126.1,125.79,126.06,22812.0,124.4598,124.6872,124.3807,124.6476,22812.0
2021-05-26 15:50:00,126.05,126.23,126.02,126.23,61290.0,124.6377,124.8157,124.6081,124.8157,61290.0
2021-05-26 15:55:00,126.22,126.4,126.16,126.21,129789.0,124.8058,124.9838,124.7465,124.796,129789.0
2021-05-27 09:30:00,127.0,127.68,126.5,126.54,37978.0,125.5771,126.2495,125.0827,125.1223,37978.0
2021-05-27 09:35:00,126.52,126.52,126.21,126.42,7408.0,125.1025,125.1025,124.796,125.0036,7408.0
2021-05-27 09:40:00,126.42,126.6,125.98,126.01,8983.0,125.0036,125.1816,124.5685,124.5982,8983.0
2021-05-27 09:45:00,125.95,126.29,125.75,126.13,5097.0,124.5389,124.8751,124.3411,124.7169,5097.0
2021-05-27 09:50:00,126.04,126.42,126.02,126.22,8297.0,124.6279,125.0036,124.6081,124.8058,8297.0
2021-05-27 09:55:00,126.23,126.29,125.83,125.88,8539.0,124.8157,124.8751,124.4202,124.4697,8539.0
2021-05-27 10:00:00,125.84,125.93,125.61,125.89,5749.0,124.4301,124.5191,124.2027,124.4795,5749.0
2021-05-27 10:05:00,125.94,125.97,125.82,125.97,4389.0,124.529,124.5586,124.4103,124.5586,4389.0
2021-05-27 10:10:00,125.94,125.95,125.72,125.74,6350.0,124.529,124.5389,124.3114,124.3312,6350.0
2021-05-27 10:15:00,125.72,125.78,125.65,125.74,8309.0,124.3114,124.3708,124.2422,124.3312,8309.0
2021-05-27 10:20:00,125.71,125.75,125.59,125.75,6011.0,124.3016,124.3411,124.1829,124.3411,6011.0
2021-05-27 10:25:00,125.76,125.9,125.76,125.83,3031.0,124.351,124.4894,124.351,124.4202,3031.0
2021-05-27 10:30:00,125.88,125.88,125.69,125.79,5113.0,124.4697,124.4697,124.2818,124.3807,5113.0
2021-05-27 10:35:00,125.8,125.8,125.69,125.8,4303.0,124.3905,124.3905,124.2818,124.3905,4303.0
2021-05-27 10:40:00,125.75,125.84,125.63,125.74,4501.0,124.3411,124.4301,124.2225,124.3312,4501.0
2021-05-27 10:45:00,125.76,125.88,125.75,125.84,8820.0,124.351,124.4697,124.3411,124.4301,8820.0
2021-05-27 10:50:00,125.88,125.92,125.46,125.69,6826.0,124.4697,124.5092,124.0544,124.2818,6826.0
2021-05-27 10:55:00,125.73,125.85,125.66,125.66,16668.0,124.3213,124.44,124.2521,124.2521,16668.0
2021-05-27 11:00:00,125.66,125.68,125.36,125.36,8595.0,124.2521,124.2719,123.9555,123.9555,8595.0
2021-05-27 11:05:00,125.36,125.54,125.36,125.49,5928.0,123.9555,124.1335,123.9555,124.084,5928.0
2021-05-27 11:10:00,125.49,125.52,125.42,125.42,7025.0,124.084,124.1137,124.0148,124.0148,7025.0
2021-05-27 11:15:00,125.42,125.51,125.42,125.44,3318.0,124.0148,124.1038,124.0148,124.0346,3318.0
2021-05-27 11:20:00,125.47,125.64,125.44,125.58,8858.0,124.0642,124.2323,124.0346,124.173,8858.0
2021-05-27 11:25:00,125.59,125.61,125.34,125.34,4850.0,124.1829,124.2027,123.9357,123.9357,4850.0
2021-05-27 11:30:00,125.28,125.36,125.11,125.35,4239.0,123.8764,123.9555,123.7083,123.9456,4239.0
2021-05-27 11:35:00,125.39,125.45,125.34,125.35,6209.0,123.9851,124.0445,123.9357,123.9456,6209.0
2021-05-27 11:40:00,125.36,125.49,125.33,125.48,7535.0,123.9555,124.084,123.9258,124.0741,7535.0
2021-05-27 11:45:00,125.5,125.67,125.49,125.66,4165.0,124.0939,124.262,124.084,124.2521,4165.0
2021-05-27 11:50:00,125.66,125.66,125.47,125.49,6725.0,124.2521,124.2521,124.0642,124.084,6725.0
2021-05-27 11:55:00,125.53,125.62,125.49,125.57,3915.0,124.1236,124.2126,124.084,124.1631,3915.0
2021-05-27 12:00:00,125.59,125.72,125.54,125.57,11171.0,124.1829,124.3114,124.1335,124.1631,11171.0
2021-05-27 12:05:00,125.55,125.6,125.52,125.52,3951.0,124.1433,124.1928,124.1137,124.1137,3951.0
2021-05-27 12:10:00,125.58,125.62,125.57,125.61,2637.0,124.173,124.2126,124.1631,124.2027,2637.0
2021-05-27 12:15:00,125.64,125.83,125.63,125.81,5273.0,124.2323,124.4202,124.2225,124.4004,5273.0
2021-05-27 12:20:00,125.82,125.97,125.8,125.94,5241.0,124.4103,124.5586,124.3905,124.529,5241.0
2021-05-27 12:25:00,125.95,126.1,125.95,126.06,5669.0,124.5389,124.6872,124.5389,124.6476,5669.0
2021-05-27 12:30:00,126.12,126.21,126.04,126.04,6498.0,124.707,124.796,124.6279,124.6279,6498.0
2021-05-27 12:35:00,126.05,126.1,125.94,126.04,5253.0,124.6377,124.6872,124.529,124.6279,5253.0
2021-05-27 12:40:00,126.04,126.15,126.04,126.12,3007.0,124.6279,124.7366,124.6279,124.707,3007.0
2021-05-27 12:45:00,126.1,126.11,126.03,126.1,9447.0,124.6872,124.6971,124.618,124.6872,9447.0
2021-05-27 12:50:00,126.08,126.25,126.04,126.17,16423.0,124.6674,124.8355,124.6279,124.7564,16423.0
2021-05-27 12:55:00,126.17,126.21,126.04,126.07,4373.0,124.7564,124.796,124.6279,124.6575,4373.0
2021-05-27 13:00:00,126.08,126.2,126.08,126.12,5915.0,124.6674,124.7861,124.6674,124.707,5915.0
2021-05-27 13:05:00,126.15,126.16,126.07,126.1,2873.0,124.7366,124.7465,124.6575,124.6872,2873.0
2021-05-27 13:10:00,126.12,126.14,126.01,126.1,4923.0,124.707,124.7267,124.5982,124.6872,4923.0
2021-05-27 13:15:00,126.1,126.19,126.07,126.12,9305.0,124.6872,124.7762,124.6575,124.707,9305.0
2021-05-27 13:20:00,126.13,126.14,126.01,126.01,3847.0,124.7169,124.7267,124.5982,124.5982,3847.0
2021-05-27 13:25:00,126.02,126.1,126.01,126.07,4636.0,124.6081,124.6872,124.5982,124.6575,4636.0
2021-05-27 13:30:00,126.11,126.16,126.07,126.14,6298.0,124.6971,124.7465,124.6575,124.7267,6298.0
2021-05-27 13:35:00,126.13,126.18,125.95,126.05,6738.0,124.7169,124.7663,124.5389,124.6377,6738.0
2021-05-27 13:40:00,126.06,126.19,126.05,126.14,6218.0,124.6476,124.7762,124.6377,124.7267,6218.0
2021-05-27 13:45:00,126.22,126.38,126.21,126.38,15075.0,124.8058,124.9641,124.796,124.9641,15075.0
2021-05-27 13:50:00,126.37,126.39,126.26,126.26,5699.0,124.9542,124.9739,124.8454,124.8454,5699.0
2021-05-27 13:55:00,126.24,126.31,126.21,126.23,3754.0,124.8256,124.8948,124.796,124.8157,3754.0
2021-05-27 14:00:00,126.25,126.31,126.11,126.19,5125.0,124.8355,124.8948,124.6971,124.7762,5125.0
2021-05-27 14:05:00,126.18,126.18,126.01,126.06,12789.0,124.7663,124.7663,124.5982,124.6476,12789.0
2021-05-27 14:10:00,126.04,126.15,126.0,126.13,5310.0,124.6279,124.7366,124.5883,124.7169,5310.0
2021-05-27 14:15:00,126.15,126.18,125.99,126.02,6573.0,124.7366,124.7663,124.5784,124.6081,6573.0
2021-05-27 14:20:00,126.02,126.05,125.97,126.02,6105.0,124.6081,124.6377,124.5586,124.6081,6105.0
2021-05-27 14:25:00,125.99,126.1,125.98,126.08,5742.0,124.5784,124.6872,124.5685,124.6674,5742.0
2021-05-27 14:30:00,126.12,126.19,126.08,126.15,7279.0,124.707,124.7762,124.6674,124.7366,7279.0
2021-05-27 14:35:00,126.15,126.15,125.97,126.06,11596.0,124.7366,124.7366,124.5586,124.6476,11596.0
2021-05-27 14:40:00,126.04,126.05,125.96,126.0,5272.0,124.6279,124.6377,124.5488,124.5883,5272.0
2021-05-27 14:45:00,125.98,125.99,125.91,125.93,5317.0,124.5685,124.5784,124.4993,124.5191,5317.0
2021-05-27 14:50:00,125.94,126.06,125.94,126.05,5986.0,124.529,124.6476,124.529,124.6377,5986.0
2021-05-27 14:55:00,126.05,126.16,126.04,126.11,7369.0,124.6377,124.7465,124.6279,124.6971,7369.0
2021-05-27 15:00:00,126.06,126.12,125.97,126.1,7030.0,124.6476,124.707,124.5586,124.6872,7030.0
2021-05-27 15:05:00,126.08,126.08,125.96,125.96,7954.0,124.6674,124.6674,124.5488,124.5488,7954.0
2021-05-27 15:10:00,125.98,126.08,125.98,126.05,3901.0,124.5685,124.6674,124.5685,124.6377,3901.0
2021-05-27 15:15:00,126.04,126.12,126.02,126.02,7885.0,124.6279,124.707,124.6081,124.6081,7885.0
2021-05-27 15:20:00,126.0,126.03,125.91,125.94,4986.0,124.5883,124.618,124.4993,124.529,4986.0
2021-05-27 15:25:00,125.96,126.09,125.94,126.06,5079.0,124.5488,124.6773,124.529,124.6476,5079.0
2021-05-27 15:30:00,126.1,126.18,126.06,126.17,7167.0,124.6872,124.7663,124.6476,124.7564,7167.0
2021-05-27 15:35:00,126.17,126.21,126.1,126.16,12586.0,124.7564,124.796,124.6872,124.7465,12586.0
2021-05-27 15:40:00,126.14,126.34,126.06,126.32,20476.0,124.7267,124.9245,124.6476,124.9047,20476.0
2021-05-27 15:45:00,126.34,126.5,126.27,126.27,30683.0,124.9245,125.0827,124.8553,124.8553,30683.0
2021-05-27 15:50:00,126.22,126.32,126.17,126.3,45593.0,124.8058,124.9047,124.7564,124.8849,45593.0
2021-05-27 15:55:00,126.29,126.38,126.18,126.27,104054.0,124.8751,124.9641,124.7663,124.8553,104054.0
2021-05-28 09:30:00,125.9,126.32,125.0,125.72,21234.0,124.4894,124.9047,123.5995,124.3114,21234.0
2021-05-28 09:35:00,125.57,125.77,125.47,125.68,9866.0,124.1631,124.3609,124.0642,124.2719,9866.0
2021-05-28 09:40:00,125.66,125.83,125.45,125.66,12547.0,124.2521,124.4202,124.0445,124.2521,12547.0
2021-05-28 09:45:00,125.63,125.64,125.34,125.6,9589.0,124.2225,124.2323,123.9357,124.1928,9589.0
2021-05-28 09:50:00,125.56,125.8,125.48,125.7,3556.0,124.1532,124.3905,124.0741,124.2917,3556.0
2021-05-28 09:55:00,125.78,125.78,125.52,125.68,6336.0,124.3708,124.3708,124.1137,124.2719,6336.0
2021-05-28 10:00:00,125.59,125.67,125.21,125.34,3928.0,124.1829,124.262,123.8072,123.9357,3928.0
2021-05-28 10:05:00,125.37,125.37,125.08,125.19,5403.0,123.9654,123.9654,123.6786,123.7874,5403.0
2021-05-28 10:10:00,125.21,125.29,124.88,124.88,6048.0,123.8072,123.8863,123.4809,123.4809,6048.0
2021-05-28 10:15:00,124.95,125.0,124.43,124.5,10956.0,123.5501,123.5995,123.0359,123.1051,10956.0
2021-05-28 10:20:00,124.54,124.74,124.52,124.52,6377.0,123.1447,123.3424,123.1249,123.1249,6377.0
2021-05-28 10:25:00,124.55,124.61,124.39,124.51,7494.0,123.1546,123.2139,122.9963,123.115,7494.0
2021-05-28 10:30:00,124.54,124.71,124.54,124.71,3460.0,123.1447,123.3128,123.1447,123.3128,3460.0
2021-05-28 10:35:00,124.81,124.84,124.62,124.78,6073.0,123.4116,123.4413,123.2238,123.382,6073.0
2021-05-28 10:40:00,124.71,124.86,124.64,124.65,4753.0,123.3128,123.4611,123.2435,123.2534,4753.0
2021-05-28 10:45:00,124.68,124.68,124.52,124.55,3343.0,123.2831,123.2831,123.1249,123.1546,3343.0
2021-05-28 10:50:00,124.56,124.9,124.55,124.84,4088.0,123.1644,123.5006,123.1546,123.4413,4088.0
2021-05-28 10:55:00,124.86,125.04,124.86,125.04,6276.0,123.4611,123.6391,123.4611,123.6391,6276.0
2021-05-28 11:00:00,125.14,125.2,125.14,125.2,500.0,123.7379,123.7973,123.7379,123.7973,500.0
2021-05-28 11:05:00,125.2,125.35,125.2,125.27,2661.0,123.7973,123.9456,123.7973,123.8665,2661.0
2021-05-28 11:10:00,125.26,125.33,125.24,125.28,3040.0,123.8566,123.9258,123.8368,123.8764,3040.0
2021-05-28 11:15:00,125.26,125.32,125.2,125.32,2120.0,123.8566,123.9159,123.7973,123.9159,2120.0
2021-05-28 11:20:00,125.3,125.35,125.3,125.32,1433.0,123.8962,123.9456,123.8962,123.9159,1433.0
2021-05-28 11:25:00,125.31,125.34,125.09,125.22,6391.0,123.906,123.9357,123.6885,123.817,6391.0
2021-05-28 11:30:00,125.25,125.41,125.25,125.39,7194.0,123.8467,124.0049,123.8467,123.9851,7194.0
2021-05-28 11:35:00,125.38,125.5,125.38,125.5,5484.0,123.9753,124.0939,123.9753,124.0939,5484.0
2021-05-28 11:40:00,125.53,125.55,125.45,125.46,5869.0,124.1236,124.1433,124.0445,124.0544,5869.0
2021-05-28 11:45:00,125.46,125.58,125.43,125.58,6133.0,124.0544,124.173,124.0247,124.173,6133.0
2021-05-28 11:50:00,125.58,125.58,125.5,125.56,2043.0,124.173,124.173,124.0939,124.1532,2043.0
2021-05-28 11:55:00,125.58,125.62,125.53,125.61,4528.0,124.173,124.2126,124.1236,124.2027,4528.0
2021-05-28 12:00:00,125.54,125.68,125.53,125.63,3078.0,124.1335,124.2719,124.1236,124.2225,3078.0
2021-05-28 12:05:00,125.65,125.67,125.56,125.56,3000.0,124.2422,124.262,124.1532,124.1532,3000.0
2021-05-28 12:10:00,125.52,125.69,125.52,125.63,3000.0,124.1137,124.2818,124.1137,124.2225,3000.0
2021-05-28 12:15:00,125.6,125.63,125.49,125.54,8223.0,124.1928,124.2225,124.084,124.1335,8223.0
2021-05-28 12:20:00,125.52,125.62,125.45,125.46,3232.0,124.1137,124.2126,124.0445,124.0544,3232.0
2021-05-28 12:25:00,125.46,125.54,125.43,125.54,5144.0,124.0544,124.1335,124.0247,124.1335,5144.0
2021-05-28 12:30:00,125.54,125.67,125.52,125.63,1885.0,124.1335,124.262,124.1137,124.2225,1885.0
2021-05-28 12:35:00,125.67,125.77,125.67,125.76,1736.0,124.262,124.3609,124.262,124.351,1736.0
2021-05-28 12:40:00,125.75,125.88,125.74,125.84,4055.0,124.3411,124.4697,124.3312,124.4301,4055.0
2021-05-28 12:45:00,125.85,125.85,125.62,125.68,5378.0,124.44,124.44,124.2126,124.2719,5378.0
2021-05-28 12:50:00,125.71,125.72,125.63,125.71,2399.0,124.3016,124.3114,124.2225,124.3016,2399.0
2021-05-28 12:55:00,125.71,125.75,125.6,125.66,13957.0,124.3016,124.3411,124.1928,124.2521,13957.0
2021-05-28 13:00:00,125.68,125.74,125.65,125.7,2781.0,124.2719,124.3312,124.2422,124.2917,2781.0
2021-05-28 13:05:00,125.69,125.7,125.65,125.7,1496.0,124.2818,124.2917,124.2422,124.2917,1496.0
2021-05-28 13:10:00,125.73,125.74,125.6,125.6,2890.0,124.3213,124.3312,124.1928,124.1928,2890.0
2021-05-28 13:15:00,125.59,125.67,125.53,125.67,2432.0,124.1829,124.262,124.1236,124.262,2432.0
2021-05-28 13:20:00,125.68,125.7,125.61,125.62,4045.0,124.2719,124.2917,124.2027,124.2126,4045.0
2021-05-28 13:25:00,125.59,125.65,125.56,125.62,1625.0,124.1829,124.2422,124.1532,124.2126,1625.0
2021-05-28 13:30:00,125.62,125.65,125.53,125.54,3773.0,124.2126,124.2422,124.1236,124.1335,3773.0
2021-05-28 13:35:00,125.57,125.57,125.48,125.48,2348.0,124.1631,124.1631,124.0741,124.0741,2348.0
2021-05-28 13:40:00,125.47,125.58,125.4,125.56,4612.0,124.0642,124.173,123.995,124.1532,4612.0
2021-05-28 13:45:00,125.6,125.69,125.58,125.69,2225.0,124.1928,124.2818,124.173,124.2818,2225.0
2021-05-28 13:50:00,125.7,125.71,125.63,125.63,2951.0,124.2917,124.3016,124.2225,124.2225,2951.0
2021-05-28 13:55:00,125.65,125.7,125.53,125.57,2143.0,124.2422,124.2917,124.1236,124.1631,2143.0
2021-05-28 14:00:00,125.6,125.65,125.59,125.61,1515.0,124.1928,124.2422,124.1829,124.2027,1515.0
2021-05-28 14:05:00,125.62,125.63,125.55,125.6,3433.0,124.2126,124.2225,124.1433,124.1928,3433.0
2021-05-28 14:10:00,125.61,125.61,125.49,125.57,2634.0,124.2027,124.2027,124.084,124.1631,2634.0
2021-05-28 14:15:00,125.58,125.72,125.58,125.62,5179.0,124.173,124.3114,124.173,124.2126,5179.0
2021-05-28 14:20:00,125.57,125.63,125.54,125.63,2532.0,124.1631,124.2225,124.1335,124.2225,2532.0
2021-05-28 14:25:00,125.67,125.76,125.65,125.73,2394.0,124.262,124.351,124.2422,124.3213,2394.0
2021-05-28 14:30:00,125.75,125.8,125.71,125.78,2062.0,124.3411,124.3905,124.3016,124.3708,2062.0
2021-05-28 14:35:00,125.81,125.83,125.77,125.81,1974.0,124.4004,124.4202,124.3609,124.4004,1974.0
2021-05-28 14:40:00,125.8,125.84,125.78,125.8,2708.0,124.3905,124.4301,124.3708,124.3905,2708.0
2021-05-28 14:45:00,125.76,125.76,125.63,125.67,3539.0,124.351,124.351,124.2225,124.262,3539.0
2021-05-28 14:50:00,125.65,125.81,125.65,125.81,4115.0,124.2422,124.4004,124.2422,124.4004,4115.0
2021-05-28 14:55:00,125.88,125.91,125.8,125.81,6018.0,124.4697,124.4993,124.3905,124.4004,6018.0
2021-05-28 15:00:00,125.86,125.95,125.84,125.84,3759.0,124.4499,124.5389,124.4301,124.4301,3759.0
2021-05-28 15:05:00,125.86,125.96,125.84,125.86,3723.0,124.4499,124.5488,124.4301,124.4499,3723.0
2021-05-28 15:10:00,125.85,125.87,125.54,125.6,6984.0,124.44,124.4598,124.1335,124.1928,6984.0
2021-05-28 15:15:00,125.57,125.64,125.48,125.49,9959.0,124.1631,124.2323,124.0741,124.084,9959.0
2021-05-28 15:20:00,125.48,125.55,125.48,125.53,4623.0,124.0741,124.1433,124.0741,124.1236,4623.0
2021-05-28 15:25:00,125.52,125.6,125.51,125.56,2292.0,124.1137,124.1928,124.1038,124.1532,2292.0
2021-05-28 15:30:00,125.54,125.58,125.46,125.46,5543.0,124.1335,124.173,124.0544,124.0544,5543.0
2021-05-28 15:35:00,125.45,125.53,125.4,125.49,6971.0,124.0445,124.1236,123.995,124.084,6971.0
2021-05-28 15:40:00,125.49,125.49,125.24,125.26,6417.0,124.084,124.084,123.8368,123.8566,6417.0
2021-05-28 15:45:00,125.27,125.5,125.27,125.5,14647.0,123.8665,124.0939,123.8665,124.0939,14647.0
2021-05-28 15:50:00,125.55,125.59,125.41,125.44,21682.0,124.1433,124.1829,124.0049,124.0346,21682.0
2021-05-28 15:55:00,125.41,125.57,125.27,125.35,69528.0,124.0049,124.1631,123.8665,123.9456,69528.0
2021-06-01 09:30:00,127.6,127.6,126.59,127.2,45501.0,126.1704,126.1704,125.1717,125.7749,45501.0
2021-06-01 09:35:00,127.4,127.4,126.4,126.48,15037.0,125.9726,125.9726,124.9838,125.0629,15037.0
2021-06-01 09:40:00,126.4,126.56,126.29,126.52,10640.0,124.9838,125.142,124.8751,125.1025,10640.0
2021-06-01 09:45:00,126.45,126.59,126.24,126.37,15836.0,125.0333,125.1717,124.8256,124.9542,15836.0
2021-06-01 09:50:00,126.36,126.5,126.15,126.17,9321.0,124.9443,125.0827,124.7366,124.7564,9321.0
2021-06-01 09:55:00,126.2,126.21,125.8,126.14,8964.0,124.7861,124.796,124.3905,124.7267,8964.0
2021-06-01 10:00:00,126.12,126.56,126.09,126.38,10213.0,124.707,125.142,124.6773,124.9641,10213.0
2021-06-01 10:05:00,126.38,126.56,126.35,126.54,4847.0,124.9641,125.142,124.9344,125.1223,4847.0
2021-06-01 10:10:00,126.56,126.63,126.12,126.19,7141.0,125.142,125.2112,124.707,124.7762,7141.0
2021-06-01 10:15:00,126.16,126.36,125.93,126.36,7015.0,124.7465,124.9443,124.5191,124.9443,7015.0
2021-06-01 10:20:00,126.32,126.32,125.99,126.19,15322.0,124.9047,124.9047,124.5784,124.7762,15322.0
2021-06-01 10:25:00,126.2,126.23,125.93,126.23,4180.0,124.7861,124.8157,124.5191,124.8157,4180.0
2021-06-01 10:30:00,126.29,126.64,126.18,126.52,17718.0,124.8751,125.2211,124.7663,125.1025,17718.0
2021-06-01 10:35:00,126.52,126.52,126.35,126.35,5567.0,125.1025,125.1025,124.9344,124.9344,5567.0
2021-06-01 10:40:00,126.19,126.36,126.17,126.33,6469.0,124.7762,124.9443,124.7564,124.9146,6469.0
2021-06-01 10:45:00,126.27,126.27,125.9,126.01,5620.0,124.8553,124.8553,124.4894,124.5982,5620.0
2021-06-01 10:50:00,126.01,126.15,125.97,126.12,24432.0,124.5982,124.7366,124.5586,124.707,24432.0
2021-06-01 10:55:00,126.21,126.28,126.13,126.25,8124.0,124.796,124.8652,124.7169,124.8355,8124.0
2021-06-01 11:00:00,126.21,126.28,126.18,126.25,10352.0,124.796,124.8652,124.7663,124.8355,10352.0
2021-06-01 11:05:00,126.26,126.28,126.1,126.1,8566.0,124.8454,124.8652,124.6872,124.6872,8566.0
2021-06-01 11:10:00,126.06,126.31,126.0,126.28,38807.0,124.6476,124.8948,124.5883,124.8652,38807.0
2021-06-01 11:15:00,126.27,126.4,126.24,126.4,6962.0,124.8553,124.9838,124.8256,124.9838,6962.0
2021-06-01 11:20:00,126.44,126.54,126.25,126.46,14372.0,125.0234,125.1223,124.8355,125.0432,14372.0
2021-06-01 11:25:00,126.46,126.57,126.45,126.51,7495.0,125.0432,125.1519,125.0333,125.0926,7495.0
2021-06-01 11:30:00,126.51,126.51,126.35,126.51,20913.0,125.0926,125.0926,124.9344,125.0926,20913.0
2021-06-01 11:35:00,126.54,126.63,126.54,126.59,4584.0,125.1223,125.2112,125.1223,125.1717,4584.0
2021-06-01 11:40:00,126.5,126.68,126.46,126.68,3983.0,125.0827,125.2607,125.0432,125.2607,3983.0
2021-06-01 11:45:00,126.67,126.67,126.44,126.53,6109.0,125.2508,125.2508,125.0234,125.1124,6109.0
2021-06-01 11:50:00,126.56,126.6,126.39,126.5,14309.0,125.142,125.1816,124.9739,125.0827,14309.0
2021-06-01 11:55:00,126.52,126.57,126.47,126.47,12778.0,125.1025,125.1519,125.053,125.053,12778.0
2021-06-01 12:00:00,126.45,126.47,126.29,126.38,9566.0,125.0333,125.053,124.8751,124.9641,9566.0
2021-06-01 12:05:00,126.4,126.41,125.98,126.06,13100.0,124.9838,124.9937,124.5685,124.6476,13100.0
2021-06-01 12:10:00,126.09,126.21,126.09,126.2,4128.0,124.6773,124.796,124.6773,124.7861,4128.0
2021-06-01 12:15:00,126.21,126.31,126.21,126.28,6952.0,124.796,124.8948,124.796,124.8652,6952.0
2021-06-01 12:20:00,126.29,126.46,126.25,126.46,3785.0,124.8751,125.0432,124.8355,125.0432,3785.0
2021-06-01 12:25:00,126.52,126.57,126.5,126.5,7902.0,125.1025,125.1519,125.0827,125.0827,7902.0
2021-06-01 12:30:00,126.46,126.54,126.46,126.54,4335.0,125.0432,125.1223,125.0432,125.1223,4335.0
2021-06-01 12:35:00,126.56,126.66,126.5,126.66,5692.0,125.142,125.2409,125.0827,125.2409,5692.0
2021-06-01 12:40:00,126.65,126.65,126.48,126.48,6986.0,125.231,125.231,125.0629,125.0629,6986.0
2021-06-01 12:45:00,126.48,126.59,126.48,126.52,3104.0,125.0629,125.1717,125.0629,125.1025,3104.0
2021-06-01 12:50:00,126.49,126.63,126.45,126.59,7395.0,125.0728,125.2112,125.0333,125.1717,7395.0
2021-06-01 12:55:00,126.61,126.67,126.52,126.66,4778.0,125.1915,125.2508,125.1025,125.2409,4778.0
2021-06-01 13:00:00,126.67,126.67,126.57,126.59,5850.0,125.2508,125.2508,125.1519,125.1717,5850.0
2021-06-01 13:05:00,126.55,126.56,126.45,126.53,3343.0,125.1321,125.142,125.0333,125.1124,3343.0
2021-06-01 13:10:00,126.47,126.47,126.33,126.39,5357.0,125.053,125.053,124.9146,124.9739,5357.0
2021-06-01 13:15:00,126.37,126.41,126.35,126.39,5854.0,124.9542,124.9937,124.9344,124.9739,5854.0
2021-06-01 13:20:00,126.4,126.4,126.25,126.35,5239.0,124.9838,124.9838,124.8355,124.9344,5239.0
2021-06-01 13:25:00,126.33,126.48,126.33,126.45,9557.0,124.9146,125.0629,124.9146,125.0333,9557.0
2021-06-01 13:30:00,126.42,126.44,126.34,126.4,9528.0,125.0036,125.0234,124.9245,124.9838,9528.0
2021-06-01 13:35:00,126.39,126.4,126.25,126.32,6473.0,124.9739,124.9838,124.8355,124.9047,6473.0
2021-06-01 13:40:00,126.31,126.31,126.15,126.2,3755.0,124.8948,124.8948,124.7366,124.7861,3755.0
2021-06-01 13:45:00,126.2,126.25,126.08,126.1,9700.0,124.7861,124.8355,124.6674,124.6872,9700.0
2021-06-01 13:50:00,126.1,126.2,126.03,126.03,3059.0,124.6872,124.7861,124.618,124.618,3059.0
2021-06-01 13:55:00,126.02,126.07,125.97,126.04,5345.0,124.6081,124.6575,124.5586,124.6279,5345.0
2021-06-01 14:00:00,126.01,126.11,125.99,126.09,8616.0,124.5982,124.6971,124.5784,124.6773,8616.0
2021-06-01 14:05:00,126.09,126.11,125.97,126.06,5779.0,124.6773,124.6971,124.5586,124.6476,5779.0
2021-06-01 14:10:00,126.0,126.0,125.88,125.99,4207.0,124.5883,124.5883,124.4697,124.5784,4207.0
2021-06-01 14:15:00,126.01,126.06,125.96,126.06,5122.0,124.5982,124.6476,124.5488,124.6476,5122.0
2021-06-01 14:20:00,126.06,126.12,126.05,126.09,3506.0,124.6476,124.707,124.6377,124.6773,3506.0
2021-06-01 14:25:00,126.11,126.19,126.09,126.16,5112.0,124.6971,124.7762,124.6773,124.7465,5112.0
2021-06-01 14:30:00,126.16,126.2,126.12,126.12,5793.0,124.7465,124.7861,124.707,124.707,5793.0
2021-06-01 14:35:00,126.13,126.28,126.13,126.23,7934.0,124.7169,124.8652,124.7169,124.8157,7934.0
2021-06-01 14:40:00,126.24,126.28,126.18,126.21,4511.0,124.8256,124.8652,124.7663,124.796,4511.0
2021-06-01 14:45:00,126.21,126.24,126.15,126.24,3585.0,124.796,124.8256,124.7366,124.8256,3585.0
2021-06-01 14:50:00,126.23,126.3,126.17,126.28,5212.0,124.8157,124.8849,124.7564,124.8652,5212.0
2021-06-01 14:55:00,126.29,126.38,126.26,126.34,10133.0,124.8751,124.9641,124.8454,124.9245,10133.0
2021-06-01 15:00:00,126.31,126.4,126.29,126.35,7636.0,124.8948,124.9838,124.8751,124.9344,7636.0
2021-06-01 15:05:00,126.34,126.34,126.2,126.25,6749.0,124.9245,124.9245,124.7861,124.8355,6749.0
2021-06-01 15:10:00,126.24,126.35,126.21,126.33,13006.0,124.8256,124.9344,124.796,124.9146,13006.0
2021-06-01 15:15:00,126.3,126.3,126.23,126.28,6572.0,124.8849,124.8849,124.8157,124.8652,6572.0
2021-06-01 15:20:00,126.3,126.5,126.3,126.47,9271.0,124.8849,125.0827,124.8849,125.053,9271.0
2021-06-01 15:25:00,126.45,126.49,126.35,126.45,10210.0,125.0333,125.0728,124.9344,125.0333,10210.0
2021-06-01 15:30:00,126.45,126.45,126.31,126.38,11254.0,125.0333,125.0333,124.8948,124.9641,11254.0
2021-06-01 15:35:00,126.39,126.51,126.39,126.5,13615.0,124.9739,125.0926,124.9739,125.0827,13615.0
2021-06-01 15:40:00,126.5,126.51,126.38,126.5,14652.0,125.0827,125.0926,124.9641,125.0827,14652.0
2021-06-01 15:45:00,126.49,126.53,126.35,126.44,32056.0,125.0728,125.1124,124.9344,125.0234,32056.0
2021-06-01 15:50:00,126.44,126.57,126.36,126.54,33286.0,125.0234,125.1519,124.9443,125.1223,33286.0
2021-06-01 15:55:00,126.55,126.63,126.53,126.6,130837.0,125.1321,125.2112,125.1124,125.1816,130837.0
2021-06-02 09:30:00,126.88,127.0,125.9,126.02,17866.0,125.4584,125.5771,124.4894,124.6081,17866.0
2021-06-02 09:35:00,126.1,126.21,125.76,125.78,12474.0,124.6872,124.796,124.351,124.3708,12474.0
2021-06-02 09:40:00,125.78,126.33,125.59,126.33,7261.0,124.3708,124.9146,124.1829,124.9146,7261.0
2021-06-02 09:45:00,126.33,126.33,126.05,126.18,6070.0,124.9146,124.9146,124.6377,124.7663,6070.0
2021-06-02 09:50:00,126.2,126.2,125.76,125.85,11025.0,124.7861,124.7861,124.351,124.44,11025.0
2021-06-02 09:55:00,125.78,125.79,125.44,125.54,6924.0,124.3708,124.3807,124.0346,124.1335,6924.0
2021-06-02 10:00:00,125.48,125.93,125.45,125.86,6878.0,124.0741,124.5191,124.0445,124.4499,6878.0
2021-06-02 10:05:00,125.87,125.87,125.6,125.71,3730.0,124.4598,124.4598,124.1928,124.3016,3730.0
2021-06-02 10:10:00,125.68,125.87,125.68,125.85,4997.0,124.2719,124.4598,124.2719,124.44,4997.0
2021-06-02 10:15:00,125.85,125.95,125.59,125.91,5018.0,124.44,124.5389,124.1829,124.4993,5018.0
2021-06-02 10:20:00,125.87,125.93,125.73,125.73,5899.0,124.4598,124.5191,124.3213,124.3213,5899.0
2021-06-02 10:25:00,125.65,125.81,125.65,125.68,4234.0,124.2422,124.4004,124.2422,124.2719,4234.0
2021-06-02 10:30:00,125.65,125.75,125.56,125.71,10939.0,124.2422,124.3411,124.1532,124.3016,10939.0
2021-06-02 10:35:00,125.67,125.67,125.49,125.66,4840.0,124.262,124.262,124.084,124.2521,4840.0
2021-06-02 10:40:00,125.66,125.89,125.66,125.86,7711.0,124.2521,124.4795,124.2521,124.4499,7711.0
2021-06-02 10:45:00,125.81,125.83,125.68,125.72,3305.0,124.4004,124.4202,124.2719,124.3114,3305.0
2021-06-02 10:50:00,125.73,125.8,125.66,125.76,6816.0,124.3213,124.3905,124.2521,124.351,6816.0
2021-06-02 10:55:00,125.71,125.81,125.67,125.78,4306.0,124.3016,124.4004,124.262,124.3708,4306.0
2021-06-02 11:00:00,125.78,125.87,125.77,125.8,7323.0,124.3708,124.4598,124.3609,124.3905,7323.0
2021-06-02 11:05:00,125.83,125.95,125.79,125.85,9869.0,124.4202,124.5389,124.3807,124.44,9869.0
2021-06-02 11:10:00,125.85,125.9,125.78,125.84,5507.0,124.44,124.4894,124.3708,124.4301,5507.0
2021-06-02 11:15:00,125.85,125.92,125.7,125.71,5247.0,124.44,124.5092,124.2917,124.3016,5247.0
2021-06-02 11:20:00,125.7,125.72,125.66,125.72,2801.0,124.2917,124.3114,124.2521,124.3114,2801.0
2021-06-02 11:25:00,125.7,125.7,125.57,125.62,3974.0,124.2917,124.2917,124.1631,124.2126,3974.0
2021-06-02 11:30:00,125.6,125.6,125.37,125.46,5460.0,124.1928,124.1928,123.9654,124.0544,5460.0
2021-06-02 11:35:00,125.42,125.55,125.39,125.52,7229.0,124.0148,124.1433,123.9851,124.1137,7229.0
2021-06-02 11:40:00,125.52,125.74,125.49,125.68,7663.0,124.1137,124.3312,124.084,124.2719,7663.0
2021-06-02 11:45:00,125.7,125.78,125.47,125.47,7926.0,124.2917,124.3708,124.0642,124.0642,7926.0
2021-06-02 11:50:00,125.49,125.65,125.48,125.59,4788.0,124.084,124.2422,124.0741,124.1829,4788.0
2021-06-02 11:55:00,125.63,125.65,125.52,125.56,5523.0,124.2225,124.2422,124.1137,124.1532,5523.0
2021-06-02 12:00:00,125.58,125.6,125.45,125.5,3976.0,124.173,124.1928,124.0445,124.0939,3976.0
2021-06-02 12:05:00,125.52,125.53,125.32,125.32,4073.0,124.1137,124.1236,123.9159,123.9159,4073.0
2021-06-02 12:10:00,125.32,125.37,125.31,125.32,4125.0,123.9159,123.9654,123.906,123.9159,4125.0
2021-06-02 12:15:00,125.31,125.31,125.14,125.17,4774.0,123.906,123.906,123.7379,123.7676,4774.0
2021-06-02 12:20:00,125.16,125.19,125.09,125.13,4690.0,123.7577,123.7874,123.6885,123.7281,4690.0
2021-06-02 12:25:00,125.11,125.11,124.79,124.84,16139.0,123.7083,123.7083,123.3919,123.4413,16139.0
2021-06-02 12:30:00,124.85,124.94,124.74,124.84,7458.0,123.4512,123.5402,123.3424,123.4413,7458.0
2021-06-02 12:35:00,124.84,124.86,124.68,124.75,10497.0,123.4413,123.4611,123.2831,123.3523,10497.0
2021-06-02 12:40:00,124.74,124.76,124.67,124.74,5815.0,123.3424,123.3622,123.2732,123.3424,5815.0
2021-06-02 12:45:00,124.75,124.86,124.75,124.85,7428.0,123.3523,123.4611,123.3523,123.4512,7428.0
2021-06-02 12:50:00,124.87,124.88,124.76,124.83,6262.0,123.471,123.4809,123.3622,123.4314,6262.0
2021-06-02 12:55:00,124.83,125.05,124.82,125.04,5872.0,123.4314,123.649,123.4215,123.6391,5872.0
2021-06-02 13:00:00,125.08,125.08,124.95,125.04,2156.0,123.6786,123.6786,123.5501,123.6391,2156.0
2021-06-02 13:05:00,125.05,125.17,125.03,125.14,4064.0,123.649,123.7676,123.6292,123.7379,4064.0
2021-06-02 13:10:00,125.15,125.24,125.13,125.15,9195.0,123.7478,123.8368,123.7281,123.7478,9195.0
2021-06-02 13:15:00,125.16,125.16,125.07,125.13,3316.0,123.7577,123.7577,123.6687,123.7281,3316.0
2021-06-02 13:20:00,125.13,125.14,124.83,124.83,3076.0,123.7281,123.7379,123.4314,123.4314,3076.0
2021-06-02 13:25:00,124.8,124.87,124.79,124.87,4329.0,123.4018,123.471,123.3919,123.471,4329.0
2021-06-02 13:30:00,124.82,124.96,124.82,124.96,5347.0,123.4215,123.56,123.4215,123.56,5347.0
2021-06-02 13:35:00,124.98,125.04,124.93,124.94,2750.0,123.5797,123.6391,123.5303,123.5402,2750.0
2021-06-02 13:40:00,124.86,124.93,124.85,124.92,3437.0,123.4611,123.5303,123.4512,123.5204,3437.0
2021-06-02 13:45:00,124.95,125.0,124.56,124.67,9065.0,123.5501,123.5995,123.1644,123.2732,9065.0
2021-06-02 13:50:00,124.67,124.88,124.66,124.87,3676.0,123.2732,123.4809,123.2633,123.471,3676.0
2021-06-02 13:55:00,124.84,124.84,124.69,124.69,2916.0,123.4413,123.4413,123.293,123.293,2916.0
2021-06-02 14:00:00,124.75,124.89,124.74,124.89,3543.0,123.3523,123.4907,123.3424,123.4907,3543.0
2021-06-02 14:05:00,124.9,124.94,124.76,124.76,5574.0,123.5006,123.5402,123.3622,123.3622,5574.0
2021-06-02 14:10:00,124.75,124.8,124.62,124.7,3384.0,123.3523,123.4018,123.2238,123.3029,3384.0
2021-06-02 14:15:00,124.69,124.77,124.66,124.74,3545.0,123.293,123.3721,123.2633,123.3424,3545.0
2021-06-02 14:20:00,124.78,124.89,124.77,124.87,2352.0,123.382,123.4907,123.3721,123.471,2352.0
2021-06-02 14:25:00,124.9,124.92,124.77,124.82,4869.0,123.5006,123.5204,123.3721,123.4215,4869.0
2021-06-02 14:30:00,124.84,124.89,124.82,124.85,2084.0,123.4413,123.4907,123.4215,123.4512,2084.0
2021-06-02 14:35:00,124.85,124.87,124.81,124.84,2028.0,123.4512,123.471,123.4116,123.4413,2028.0
2021-06-02 14:40:00,124.82,124.85,124.81,124.83,2614.0,123.4215,123.4512,123.4116,123.4314,2614.0
2021-06-02 14:45:00,124.84,124.91,124.82,124.88,5084.0,123.4413,123.5105,123.4215,123.4809,5084.0
2021-06-02 14:50:00,124.89,124.89,124.8,124.82,3824.0,123.4907,123.4907,123.4018,123.4215,3824.0
2021-06-02 14:55:00,124.8,124.86,124.78,124.85,3339.0,123.4018,123.4611,123.382,123.4512,3339.0
2021-06-02 15:00:00,124.85,124.96,124.84,124.95,4892.0,123.4512,123.56,123.4413,123.5501,4892.0
2021-06-02 15:05:00,124.94,125.0,124.91,124.97,9490.0,123.5402,123.5995,123.5105,123.5698,9490.0
2021-06-02 15:10:00,124.98,124.98,124.81,124.84,6763.0,123.5797,123.5797,123.4116,123.4413,6763.0
2021-06-02 15:15:00,124.83,124.87,124.77,124.85,12394.0,123.4314,123.471,123.3721,123.4512,12394.0
2021-06-02 15:20:00,124.87,124.9,124.78,124.79,7117.0,123.471,123.5006,123.382,123.3919,7117.0
2021-06-02 15:25:00,124.81,124.95,124.81,124.85,24073.0,123.4116,123.5501,123.4116,123.4512,24073.0
2021-06-02 15:30:00,124.85,124.9,124.82,124.88,53772.0,123.4512,123.5006,123.4215,123.4809,53772.0
2021-06-02 15:35:00,124.85,124.98,124.84,124.86,7389.0,123.4512,123.5797,123.4413,123.4611,7389.0
2021-06-02 15:40:00,124.84,124.84,124.74,124.82,15363.0,123.4413,123.4413,123.3424,123.4215,15363.0
2021-06-02 15:45:00,124.82,125.02,124.78,124.87,36567.0,123.4215,123.6193,123.382,123.471,36567.0
2021-06-02 15:50:00,124.88,125.08,124.85,125.02,45893.0,123.4809,123.6786,123.4512,123.6193,45893.0
2021-06-02 15:55:00,125.01,125.31,125.01,125.16,98228.0,123.6094,123.906,123.6094,123.7577,98228.0
2021-06-03 09:30:00,124.13,124.5,123.15,123.15,27072.0,122.7393,123.1051,121.7702,121.7702,27072.0
2021-06-03 09:35:00,123.4,123.46,122.54,122.59,15973.0,122.0174,122.0768,121.1671,121.2165,15973.0
2021-06-03 09:40:00,122.64,122.69,122.39,122.64,18181.0,121.266,121.3154,121.0188,121.266,18181.0
2021-06-03 09:45:00,122.63,123.06,122.58,122.65,16910.0,121.2561,121.6812,121.2066,121.2758,16910.0
2021-06-03 09:50:00,122.67,122.74,122.5,122.62,7666.0,121.2956,121.3648,121.1275,121.2462,7666.0
2021-06-03 09:55:00,122.54,122.62,122.3,122.39,17504.0,121.1671,121.2462,120.9298,121.0188,17504.0
2021-06-03 10:00:00,122.4,122.67,122.3,122.53,8304.0,121.0286,121.2956,120.9298,121.1572,8304.0
2021-06-03 10:05:00,122.5,122.8,122.5,122.52,10752.0,121.1275,121.4242,121.1275,121.1473,10752.0
2021-06-03 10:10:00,122.64,122.64,122.48,122.55,4985.0,121.266,121.266,121.1077,121.177,4985.0
2021-06-03 10:15:00,122.56,122.56,122.19,122.34,10317.0,121.1868,121.1868,120.821,120.9693,10317.0
2021-06-03 10:20:00,122.26,122.5,122.24,122.38,6401.0,120.8902,121.1275,120.8704,121.0089,6401.0
2021-06-03 10:25:00,122.34,122.45,122.3,122.39,7870.0,120.9693,121.0781,120.9298,121.0188,7870.0
2021-06-03 10:30:00,122.33,122.56,122.33,122.56,6819.0,120.9594,121.1868,120.9594,121.1868,6819.0
2021-06-03 10:35:00,122.57,122.59,122.39,122.41,10869.0,121.1967,121.2165,121.0188,121.0385,10869.0
2021-06-03 10:40:00,122.41,122.47,122.32,122.32,9941.0,121.0385,121.0979,120.9495,120.9495,9941.0
2021-06-03 10:45:00,122.34,122.8,122.34,122.76,9539.0,120.9693,121.4242,120.9693,121.3846,9539.0
2021-06-03 10:50:00,122.78,122.84,122.55,122.55,7822.0,121.4044,121.4637,121.177,121.177,7822.0
2021-06-03 10:55:00,122.53,122.65,122.44,122.65,7455.0,121.1572,121.2758,121.0682,121.2758,7455.0
2021-06-03 11:00:00,122.62,122.65,122.49,122.61,6283.0,121.2462,121.2758,121.1176,121.2363,6283.0
2021-06-03 11:05:00,122.6,123.09,122.6,123.09,10093.0,121.2264,121.7109,121.2264,121.7109,10093.0
2021-06-03 11:10:00,123.06,123.07,122.74,122.83,13005.0,121.6812,121.6911,121.3648,121.4538,13005.0
2021-06-03 11:15:00,122.91,122.91,122.71,122.79,6437.0,121.5329,121.5329,121.3352,121.4143,6437.0
2021-06-03 11:20:00,122.79,123.2,122.79,123.16,10652.0,121.4143,121.8197,121.4143,121.7801,10652.0
2021-06-03 11:25:00,123.19,123.37,123.06,123.3,8334.0,121.8098,121.9878,121.6812,121.9186,8334.0
2021-06-03 11:30:00,123.36,123.43,123.17,123.19,4601.0,121.9779,122.0471,121.79,121.8098,4601.0
2021-06-03 11:35:00,123.27,123.43,123.26,123.36,4748.0,121.8889,122.0471,121.879,121.9779,4748.0
2021-06-03 11:40:00,123.37,123.43,123.32,123.4,4557.0,121.9878,122.0471,121.9383,122.0174,4557.0
2021-06-03 11:45:00,123.43,123.43,123.2,123.22,5538.0,122.0471,122.0471,121.8197,121.8395,5538.0
2021-06-03 11:50:00,123.25,123.43,123.18,123.39,5603.0,121.8691,122.0471,121.7999,122.0076,5603.0
2021-06-03 11:55:00,123.4,123.48,123.27,123.44,11524.0,122.0174,122.0965,121.8889,122.057,11524.0
2021-06-03 12:00:00,123.47,123.64,123.47,123.54,8414.0,122.0867,122.2547,122.0867,122.1559,8414.0
2021-06-03 12:05:00,123.55,123.61,123.48,123.52,4211.0,122.1658,122.2251,122.0965,122.1361,4211.0
2021-06-03 12:10:00,123.44,123.54,123.42,123.54,4232.0,122.057,122.1559,122.0372,122.1559,4232.0
2021-06-03 12:15:00,123.5,123.6,123.46,123.58,23567.0,122.1163,122.2152,122.0768,122.1954,23567.0
2021-06-03 12:20:00,123.56,123.61,123.46,123.46,15172.0,122.1756,122.2251,122.0768,122.0768,15172.0
2021-06-03 12:25:00,123.46,123.77,123.43,123.77,8338.0,122.0768,122.3833,122.0471,122.3833,8338.0
2021-06-03 12:30:00,123.77,123.95,123.75,123.84,14011.0,122.3833,122.5613,122.3635,122.4525,14011.0
2021-06-03 12:35:00,123.8,123.98,123.8,123.9,8474.0,122.413,122.5909,122.413,122.5118,8474.0
2021-06-03 12:40:00,123.94,123.94,123.78,123.78,3083.0,122.5514,122.5514,122.3932,122.3932,3083.0
2021-06-03 12:45:00,123.7,123.76,123.65,123.76,3631.0,122.3141,122.3734,122.2646,122.3734,3631.0
2021-06-03 12:50:00,123.81,123.83,123.62,123.65,8380.0,122.4228,122.4426,122.235,122.2646,8380.0
2021-06-03 12:55:00,123.68,123.94,123.68,123.93,5310.0,122.2943,122.5514,122.2943,122.5415,5310.0
2021-06-03 13:00:00,123.93,123.96,123.82,123.91,3796.0,122.5415,122.5712,122.4327,122.5217,3796.0
2021-06-03 13:05:00,123.95,123.95,123.65,123.65,2771.0,122.5613,122.5613,122.2646,122.2646,2771.0
2021-06-03 13:10:00,123.75,123.85,123.69,123.75,7809.0,122.3635,122.4624,122.3042,122.3635,7809.0
2021-06-03 13:15:00,123.75,123.97,123.75,123.93,6114.0,122.3635,122.5811,122.3635,122.5415,6114.0
2021-06-03 13:20:00,123.94,124.02,123.94,124.01,5272.0,122.5514,122.6305,122.5514,122.6206,5272.0
2021-06-03 13:25:00,124.01,124.05,123.97,124.05,3206.0,122.6206,122.6602,122.5811,122.6602,3206.0
2021-06-03 13:30:00,124.05,124.05,123.72,123.84,6953.0,122.6602,122.6602,122.3339,122.4525,6953.0
2021-06-03 13:35:00,123.84,123.94,123.84,123.94,7051.0,122.4525,122.5514,122.4525,122.5514,7051.0
2021-06-03 13:40:00,123.93,123.93,123.66,123.74,8304.0,122.5415,122.5415,122.2745,122.3536,8304.0
2021-06-03 13:45:00,123.74,123.96,123.74,123.82,16395.0,122.3536,122.5712,122.3536,122.4327,16395.0
2021-06-03 13:50:00,123.86,123.87,123.77,123.81,4653.0,122.4723,122.4822,122.3833,122.4228,4653.0
2021-06-03 13:55:00,123.8,123.85,123.66,123.7,11533.0,122.413,122.4624,122.2745,122.3141,11533.0
2021-06-03 14:00:00,123.73,123.74,123.55,123.69,9326.0,122.3437,122.3536,122.1658,122.3042,9326.0
2021-06-03 14:05:00,123.71,123.81,123.59,123.68,6018.0,122.324,122.4228,122.2053,122.2943,6018.0
2021-06-03 14:10:00,123.73,123.73,123.6,123.6,8923.0,122.3437,122.3437,122.2152,122.2152,8923.0
2021-06-03 14:15:00,123.58,123.58,123.45,123.56,5504.0,122.1954,122.1954,122.0669,122.1756,5504.0
2021-06-03 14:20:00,123.54,123.58,123.46,123.47,6914.0,122.1559,122.1954,122.0768,122.0867,6914.0
2021-06-03 14:25:00,123.42,123.53,123.4,123.45,8308.0,122.0372,122.146,122.0174,122.0669,8308.0
2021-06-03 14:30:00,123.48,123.53,123.44,123.47,4452.0,122.0965,122.146,122.057,122.0867,4452.0
2021-06-03 14:35:00,123.45,123.6,123.4,123.4,8734.0,122.0669,122.2152,122.0174,122.0174,8734.0
2021-06-03 14:40:00,123.4,123.45,123.33,123.41,6291.0,122.0174,122.0669,121.9482,122.0273,6291.0
2021-06-03 14:45:00,123.41,123.44,123.32,123.36,6570.0,122.0273,122.057,121.9383,121.9779,6570.0
2021-06-03 14:50:00,123.31,123.37,123.27,123.31,6687.0,121.9284,121.9878,121.8889,121.9284,6687.0
2021-06-03 14:55:00,123.34,123.38,123.21,123.3,5559.0,121.9581,121.9977,121.8296,121.9186,5559.0
2021-06-03 15:00:00,123.25,123.43,123.25,123.37,24774.0,121.8691,122.0471,121.8691,121.9878,24774.0
2021-06-03 15:05:00,123.33,123.36,123.23,123.27,8858.0,121.9482,121.9779,121.8493,121.8889,8858.0
2021-06-03 15:10:00,123.29,123.4,123.25,123.4,7587.0,121.9087,122.0174,121.8691,122.0174,7587.0
2021-06-03 15:15:00,123.38,123.38,123.25,123.25,7326.0,121.9977,121.9977,121.8691,121.8691,7326.0
2021-06-03 15:20:00,123.23,123.32,123.19,123.28,8463.0,121.8493,121.9383,121.8098,121.8988,8463.0
2021-06-03 15:25:00,123.28,123.3,123.18,123.25,10928.0,121.8988,121.9186,121.7999,121.8691,10928.0
2021-06-03 15:30:00,123.29,123.45,123.21,123.41,5749.0,121.9087,122.0669,121.8296,122.0273,5749.0
2021-06-03 15:35:00,123.4,123.48,123.37,123.44,8815.0,122.0174,122.0965,121.9878,122.057,8815.0
2021-06-03 15:40:00,123.43,123.43,123.22,123.29,10456.0,122.0471,122.0471,121.8395,121.9087,10456.0
2021-06-03 15:45:00,123.31,123.31,123.11,123.26,13698.0,121.9284,121.9284,121.7307,121.879,13698.0
2021-06-03 15:50:00,123.26,123.34,123.11,123.12,24612.0,121.879,121.9581,121.7307,121.7406,24612.0
2021-06-03 15:55:00,123.12,123.18,123.02,123.11,59155.0,121.7406,121.7999,121.6417,121.7307,59155.0
2021-06-04 09:30:00,123.75,124.3,123.75,123.98,19635.0,122.3635,122.9074,122.3635,122.5909,19635.0
2021-06-04 09:35:00,124.08,124.15,123.85,124.15,6402.0,122.6898,122.759,122.4624,122.759,6402.0
2021-06-04 09:40:00,124.14,124.28,123.87,124.05,7332.0,122.7491,122.8876,122.4822,122.6602,7332.0
2021-06-04 09:45:00,124.07,124.07,123.74,123.74,8053.0,122.6799,122.6799,122.3536,122.3536,8053.0
2021-06-04 09:50:00,123.7,123.75,123.46,123.48,5076.0,122.3141,122.3635,122.0768,122.0965,5076.0
2021-06-04 09:55:00,123.48,123.84,123.45,123.78,8010.0,122.0965,122.4525,122.0669,122.3932,8010.0
2021-06-04 10:00:00,123.77,123.77,123.38,123.45,6945.0,122.3833,122.3833,121.9977,122.0669,6945.0
2021-06-04 10:05:00,123.5,123.53,123.22,123.22,11687.0,122.1163,122.146,121.8395,121.8395,11687.0
2021-06-04 10:10:00,123.2,123.36,123.15,123.15,3229.0,121.8197,121.9779,121.7702,121.7702,3229.0
2021-06-04 10:15:00,123.08,123.19,122.98,123.15,8088.0,121.701,121.8098,121.6021,121.7702,8088.0
2021-06-04 10:20:00,123.11,123.26,123.11,123.26,3826.0,121.7307,121.879,121.7307,121.879,3826.0
2021-06-04 10:25:00,123.26,123.26,122.93,123.19,5622.0,121.879,121.879,121.5527,121.8098,5622.0
2021-06-04 10:30:00,123.24,123.36,123.19,123.36,11489.0,121.8592,121.9779,121.8098,121.9779,11489.0
2021-06-04 10:35:00,123.37,123.38,123.16,123.16,5259.0,121.9878,121.9977,121.7801,121.7801,5259.0
2021-06-04 10:40:00,123.21,123.26,123.11,123.26,111899.0,121.8296,121.879,121.7307,121.879,111899.0
2021-06-04 10:45:00,123.22,123.47,123.19,123.41,4250.0,121.8395,122.0867,121.8098,122.0273,4250.0
2021-06-04 10:50:00,123.43,123.59,123.43,123.45,3447.0,122.0471,122.2053,122.0471,122.0669,3447.0
2021-06-04 10:55:00,123.48,123.71,123.48,123.7,4703.0,122.0965,122.324,122.0965,122.3141,4703.0
2021-06-04 11:00:00,123.72,123.81,123.7,123.8,3644.0,122.3339,122.4228,122.3141,122.413,3644.0
2021-06-04 11:05:00,123.81,123.92,123.79,123.81,3692.0,122.4228,122.5316,122.4031,122.4228,3692.0
2021-06-04 11:10:00,123.86,123.86,123.63,123.71,3954.0,122.4723,122.4723,122.2449,122.324,3954.0
2021-06-04 11:15:00,123.71,123.76,123.66,123.67,3601.0,122.324,122.3734,122.2745,122.2844,3601.0
2021-06-04 11:20:00,123.67,123.74,123.61,123.61,5240.0,122.2844,122.3536,122.2251,122.2251,5240.0
2021-06-04 11:25:00,123.61,123.61,123.37,123.48,5499.0,122.2251,122.2251,121.9878,122.0965,5499.0
2021-06-04 11:30:00,123.5,123.62,123.47,123.54,7454.0,122.1163,122.235,122.0867,122.1559,7454.0
2021-06-04 11:35:00,123.54,123.56,123.46,123.46,9761.0,122.1559,122.1756,122.0768,122.0768,9761.0
2021-06-04 11:40:00,123.5,123.5,123.39,123.42,4858.0,122.1163,122.1163,122.0076,122.0372,4858.0
2021-06-04 11:45:00,123.42,123.42,123.32,123.34,5247.0,122.0372,122.0372,121.9383,121.9581,5247.0
2021-06-04 11:50:00,123.31,123.43,123.3,123.43,3754.0,121.9284,122.0471,121.9186,122.0471,3754.0
2021-06-04 11:55:00,123.44,123.45,123.35,123.35,10324.0,122.057,122.0669,121.968,121.968,10324.0
2021-06-04 12:00:00,123.34,123.47,123.34,123.47,5708.0,121.9581,122.0867,121.9581,122.0867,5708.0
2021-06-04 12:05:00,123.52,123.61,123.52,123.57,5651.0,122.1361,122.2251,122.1361,122.1855,5651.0
2021-06-04 12:10:00,123.59,123.7,123.56,123.67,3699.0,122.2053,122.3141,122.1756,122.2844,3699.0
2021-06-04 12:15:00,123.72,123.85,123.65,123.8,11426.0,122.3339,122.4624,122.2646,122.413,11426.0
2021-06-04 12:20:00,123.82,123.94,123.74,123.92,4789.0,122.4327,122.5514,122.3536,122.5316,4789.0
2021-06-04 12:25:00,123.94,123.95,123.8,123.8,8522.0,122.5514,122.5613,122.413,122.413,8522.0
2021-06-04 12:30:00,123.77,123.82,123.65,123.74,8437.0,122.3833,122.4327,122.2646,122.3536,8437.0
2021-06-04 12:35:00,123.76,123.94,123.75,123.93,7159.0,122.3734,122.5514,122.3635,122.5415,7159.0
2021-06-04 12:40:00,123.96,124.0,123.91,123.94,2334.0,122.5712,122.6107,122.5217,122.5514,2334.0
2021-06-04 12:45:00,123.93,123.95,123.89,123.93,6550.0,122.5415,122.5613,122.5019,122.5415,6550.0
2021-06-04 12:50:00,123.93,123.96,123.9,123.93,5184.0,122.5415,122.5712,122.5118,122.5415,5184.0
2021-06-04 12:55:00,123.94,123.96,123.9,123.92,4771.0,122.5514,122.5712,122.5118,122.5316,4771.0
2021-06-04 13:00:00,123.95,124.12,123.95,124.12,6559.0,122.5613,122.7294,122.5613,122.7294,6559.0
2021-06-04 13:05:00,124.13,124.19,124.01,124.05,6363.0,122.7393,122.7986,122.6206,122.6602,6363.0
2021-06-04 13:10:00,124.1,124.18,124.09,124.11,9768.0,122.7096,122.7887,122.6997,122.7195,9768.0
2021-06-04 13:15:00,124.12,124.16,124.07,124.09,3959.0,122.7294,122.7689,122.6799,122.6997,3959.0
2021-06-04 13:20:00,124.1,124.1,123.96,123.98,4614.0,122.7096,122.7096,122.5712,122.5909,4614.0
2021-06-04 13:25:00,123.97,124.03,123.96,124.01,5545.0,122.5811,122.6404,122.5712,122.6206,5545.0
2021-06-04 13:30:00,124.02,124.02,123.92,123.93,4516.0,122.6305,122.6305,122.5316,122.5415,4516.0
2021-06-04 13:35:00,123.92,123.92,123.77,123.78,9785.0,122.5316,122.5316,122.3833,122.3932,9785.0
2021-06-04 13:40:00,123.79,123.97,123.77,123.95,5829.0,122.4031,122.5811,122.3833,122.5613,5829.0
2021-06-04 13:45:00,123.94,124.0,123.87,123.99,4300.0,122.5514,122.6107,122.4822,122.6008,4300.0
2021-06-04 13:50:00,123.97,124.0,123.9,123.97,3159.0,122.5811,122.6107,122.5118,122.5811,3159.0
2021-06-04 13:55:00,123.97,124.23,123.97,123.99,7896.0,122.5811,122.8381,122.5811,122.6008,7896.0
2021-06-04 14:00:00,124.0,124.06,123.99,124.06,5393.0,122.6107,122.67,122.6008,122.67,5393.0
2021-06-04 14:05:00,124.11,124.11,124.05,124.07,2151.0,122.7195,122.7195,122.6602,122.6799,2151.0
2021-06-04 14:10:00,124.07,124.08,123.98,124.02,5693.0,122.6799,122.6898,122.5909,122.6305,5693.0
2021-06-04 14:15:00,124.01,124.16,124.01,124.12,7070.0,122.6206,122.7689,122.6206,122.7294,7070.0
2021-06-04 14:20:00,124.13,124.27,124.11,124.21,7683.0,122.7393,122.8777,122.7195,122.8184,7683.0
2021-06-04 14:25:00,124.22,124.29,124.17,124.19,4817.0,122.8283,122.8975,122.7788,122.7986,4817.0
2021-06-04 14:30:00,124.19,124.23,124.08,124.12,14767.0,122.7986,122.8381,122.6898,122.7294,14767.0
2021-06-04 14:35:00,124.08,124.26,124.08,124.24,5099.0,122.6898,122.8678,122.6898,122.848,5099.0
2021-06-04 14:40:00,124.23,124.37,124.23,124.33,7049.0,122.8381,122.9766,122.8381,122.937,7049.0
2021-06-04 14:45:00,124.33,124.36,124.29,124.33,6002.0,122.937,122.9667,122.8975,122.937,6002.0
2021-06-04 14:50:00,124.33,124.34,124.23,124.27,8449.0,122.937,122.9469,122.8381,122.8777,8449.0
2021-06-04 14:55:00,124.25,124.38,124.25,124.32,6281.0,122.8579,122.9865,122.8579,122.9271,6281.0
2021-06-04 15:00:00,124.3,124.36,124.27,124.35,10420.0,122.9074,122.9667,122.8777,122.9568,10420.0
2021-06-04 15:05:00,124.34,124.39,124.24,124.25,6611.0,122.9469,122.9963,122.848,122.8579,6611.0
2021-06-04 15:10:00,124.26,124.45,124.24,124.43,15177.0,122.8678,123.0557,122.848,123.0359,15177.0
2021-06-04 15:15:00,124.42,124.44,124.33,124.44,6497.0,123.026,123.0458,122.937,123.0458,6497.0
2021-06-04 15:20:00,124.44,124.52,124.42,124.5,5375.0,123.0458,123.1249,123.026,123.1051,5375.0
2021-06-04 15:25:00,124.51,124.58,124.45,124.52,8201.0,123.115,123.1842,123.0557,123.1249,8201.0
2021-06-04 15:30:00,124.53,124.63,124.48,124.62,10197.0,123.1348,123.2337,123.0853,123.2238,10197.0
2021-06-04 15:35:00,124.61,124.66,124.42,124.48,21959.0,123.2139,123.2633,123.026,123.0853,21959.0
2021-06-04 15:40:00,124.49,124.63,124.49,124.6,24105.0,123.0952,123.2337,123.0952,123.204,24105.0
2021-06-04 15:45:00,124.59,124.68,124.58,124.66,25848.0,123.1941,123.2831,123.1842,123.2633,25848.0
2021-06-04 15:50:00,124.64,124.72,124.59,124.65,74608.0,123.2435,123.3226,123.1941,123.2534,74608.0
2021-06-04 15:55:00,124.63,124.82,124.56,124.76,161921.0,123.2337,123.4215,123.1644,123.3622,161921.0
2021-06-07 09:30:00,125.53,125.81,125.0,125.61,33193.0,124.1236,124.4004,123.5995,124.2027,33193.0
2021-06-07 09:35:00,125.63,125.64,125.23,125.39,9393.0,124.2225,124.2323,123.8269,123.9851,9393.0
2021-06-07 09:40:00,125.4,125.58,125.32,125.36,5062.0,123.995,124.173,123.9159,123.9555,5062.0
2021-06-07 09:45:00,125.38,125.45,125.21,125.45,6574.0,123.9753,124.0445,123.8072,124.0445,6574.0
2021-06-07 09:50:00,125.44,125.44,125.04,125.13,9408.0,124.0346,124.0346,123.6391,123.7281,9408.0
2021-06-07 09:55:00,125.13,125.17,124.97,125.11,7865.0,123.7281,123.7676,123.5698,123.7083,7865.0
2021-06-07 10:00:00,125.11,125.15,124.92,125.08,11530.0,123.7083,123.7478,123.5204,123.6786,11530.0
2021-06-07 10:05:00,125.04,125.1,124.98,125.07,8964.0,123.6391,123.6984,123.5797,123.6687,8964.0
2021-06-07 10:10:00,125.08,125.24,125.0,125.23,7595.0,123.6786,123.8368,123.5995,123.8269,7595.0
2021-06-07 10:15:00,125.2,125.21,125.07,125.07,3375.0,123.7973,123.8072,123.6687,123.6687,3375.0
2021-06-07 10:20:00,125.09,125.26,125.09,125.24,5115.0,123.6885,123.8566,123.6885,123.8368,5115.0
2021-06-07 10:25:00,125.25,125.32,125.2,125.3,6565.0,123.8467,123.9159,123.7973,123.8962,6565.0
2021-06-07 10:30:00,125.33,125.49,125.33,125.39,3505.0,123.9258,124.084,123.9258,123.9851,3505.0
2021-06-07 10:35:00,125.34,125.58,125.34,125.56,6823.0,123.9357,124.173,123.9357,124.1532,6823.0
2021-06-07 10:40:00,125.58,125.65,125.53,125.59,5980.0,124.173,124.2422,124.1236,124.1829,5980.0
2021-06-07 10:45:00,125.64,125.7,125.52,125.58,8954.0,124.2323,124.2917,124.1137,124.173,8954.0
2021-06-07 10:50:00,125.5,125.53,125.46,125.5,5054.0,124.0939,124.1236,124.0544,124.0939,5054.0
2021-06-07 10:55:00,125.52,125.66,125.32,125.4,9000.0,124.1137,124.2521,123.9159,123.995,9000.0
2021-06-07 11:00:00,125.41,125.55,125.32,125.46,12795.0,124.0049,124.1433,123.9159,124.0544,12795.0
2021-06-07 11:05:00,125.44,125.48,125.37,125.42,2130.0,124.0346,124.0741,123.9654,124.0148,2130.0
2021-06-07 11:10:00,125.4,125.54,125.28,125.53,12980.0,123.995,124.1335,123.8764,124.1236,12980.0
2021-06-07 11:15:00,125.52,125.56,125.4,125.53,15765.0,124.1137,124.1532,123.995,124.1236,15765.0
2021-06-07 11:20:00,125.52,125.59,125.44,125.48,11558.0,124.1137,124.1829,124.0346,124.0741,11558.0
2021-06-07 11:25:00,125.48,125.48,125.29,125.42,6197.0,124.0741,124.0741,123.8863,124.0148,6197.0
2021-06-07 11:30:00,125.35,125.5,125.3,125.45,7669.0,123.9456,124.0939,123.8962,124.0445,7669.0
2021-06-07 11:35:00,125.47,125.48,125.35,125.47,7016.0,124.0642,124.0741,123.9456,124.0642,7016.0
2021-06-07 11:40:00,125.49,125.56,125.4,125.5,4400.0,124.084,124.1532,123.995,124.0939,4400.0
2021-06-07 11:45:00,125.53,125.55,125.48,125.51,6369.0,124.1236,124.1433,124.0741,124.1038,6369.0
2021-06-07 11:50:00,125.53,125.55,125.45,125.54,9429.0,124.1236,124.1433,124.0445,124.1335,9429.0
2021-06-07 11:55:00,125.56,125.65,125.56,125.56,10297.0,124.1532,124.2422,124.1532,124.1532,10297.0
2021-06-07 12:00:00,125.56,125.56,125.36,125.38,81194.0,124.1532,124.1532,123.9555,123.9753,81194.0
2021-06-07 12:05:00,125.4,125.46,125.39,125.41,13599.0,123.995,124.0544,123.9851,124.0049,13599.0
2021-06-07 12:10:00,125.42,125.47,125.37,125.4,13726.0,124.0148,124.0642,123.9654,123.995,13726.0
2021-06-07 12:15:00,125.4,125.48,125.37,125.44,9356.0,123.995,124.0741,123.9654,124.0346,9356.0
2021-06-07 12:20:00,125.43,125.44,125.31,125.31,6943.0,124.0247,124.0346,123.906,123.906,6943.0
2021-06-07 12:25:00,125.28,125.29,124.91,124.97,7620.0,123.8764,123.8863,123.5105,123.5698,7620.0
2021-06-07 12:30:00,125.0,125.0,124.9,124.96,11587.0,123.5995,123.5995,123.5006,123.56,11587.0
2021-06-07 12:35:00,124.96,125.06,124.96,125.06,4751.0,123.56,123.6588,123.56,123.6588,4751.0
2021-06-07 12:40:00,125.09,125.17,125.09,125.11,3852.0,123.6885,123.7676,123.6885,123.7083,3852.0
2021-06-07 12:45:00,125.09,125.12,124.97,125.01,3699.0,123.6885,123.7182,123.5698,123.6094,3699.0
2021-06-07 12:50:00,124.99,125.1,124.94,124.94,4789.0,123.5896,123.6984,123.5402,123.5402,4789.0
2021-06-07 12:55:00,124.96,124.96,124.87,124.91,2609.0,123.56,123.56,123.471,123.5105,2609.0
2021-06-07 13:00:00,124.91,124.93,124.75,124.8,5104.0,123.5105,123.5303,123.3523,123.4018,5104.0
2021-06-07 13:05:00,124.81,124.83,124.74,124.8,4074.0,123.4116,123.4314,123.3424,123.4018,4074.0
2021-06-07 13:10:00,124.79,124.8,124.62,124.67,5017.0,123.3919,123.4018,123.2238,123.2732,5017.0
2021-06-07 13:15:00,124.68,124.75,124.66,124.67,4940.0,123.2831,123.3523,123.2633,123.2732,4940.0
2021-06-07 13:20:00,124.66,124.75,124.65,124.69,5430.0,123.2633,123.3523,123.2534,123.293,5430.0
2021-06-07 13:25:00,124.71,124.78,124.64,124.64,4148.0,123.3128,123.382,123.2435,123.2435,4148.0
2021-06-07 13:30:00,124.62,124.66,124.53,124.6,4657.0,123.2238,123.2633,123.1348,123.204,4657.0
2021-06-07 13:35:00,124.63,124.76,124.63,124.68,6096.0,123.2337,123.3622,123.2337,123.2831,6096.0
2021-06-07 13:40:00,124.65,124.71,124.57,124.67,3290.0,123.2534,123.3128,123.1743,123.2732,3290.0
2021-06-07 13:45:00,124.67,124.79,124.66,124.79,5704.0,123.2732,123.3919,123.2633,123.3919,5704.0
2021-06-07 13:50:00,124.79,124.9,124.78,124.88,18540.0,123.3919,123.5006,123.382,123.4809,18540.0
2021-06-07 13:55:00,124.88,124.92,124.74,124.76,21081.0,123.4809,123.5204,123.3424,123.3622,21081.0
2021-06-07 14:00:00,124.7,124.79,124.65,124.66,4064.0,123.3029,123.3919,123.2534,123.2633,4064.0
2021-06-07 14:05:00,124.63,124.75,124.62,124.73,3711.0,123.2337,123.3523,123.2238,123.3325,3711.0
2021-06-07 14:10:00,124.72,124.8,124.64,124.76,5270.0,123.3226,123.4018,123.2435,123.3622,5270.0
2021-06-07 14:15:00,124.75,124.77,124.7,124.7,3693.0,123.3523,123.3721,123.3029,123.3029,3693.0
2021-06-07 14:20:00,124.71,124.84,124.71,124.76,5159.0,123.3128,123.4413,123.3128,123.3622,5159.0
2021-06-07 14:25:00,124.76,124.81,124.74,124.79,3957.0,123.3622,123.4116,123.3424,123.3919,3957.0
2021-06-07 14:30:00,124.83,124.87,124.74,124.78,9288.0,123.4314,123.471,123.3424,123.382,9288.0
2021-06-07 14:35:00,124.78,124.82,124.74,124.79,14152.0,123.382,123.4215,123.3424,123.3919,14152.0
2021-06-07 14:40:00,124.81,124.86,124.77,124.78,9632.0,123.4116,123.4611,123.3721,123.382,9632.0
2021-06-07 14:45:00,124.83,124.9,124.8,124.8,2867.0,123.4314,123.5006,123.4018,123.4018,2867.0
2021-06-07 14:50:00,124.83,124.95,124.82,124.91,6528.0,123.4314,123.5501,123.4215,123.5105,6528.0
2021-06-07 14:55:00,124.9,124.95,124.88,124.92,7865.0,123.5006,123.5501,123.4809,123.5204,7865.0
2021-06-07 15:00:00,124.93,125.05,124.93,125.05,6800.0,123.5303,123.649,123.5303,123.649,6800.0
2021-06-07 15:05:00,125.07,125.1,125.03,125.04,7996.0,123.6687,123.6984,123.6292,123.6391,7996.0
2021-06-07 15:10:00,125.05,125.12,125.04,125.1,8271.0,123.649,123.7182,123.6391,123.6984,8271.0
2021-06-07 15:15:00,125.09,125.11,125.01,125.09,8840.0,123.6885,123.7083,123.6094,123.6885,8840.0
2021-06-07 15:20:00,125.09,125.11,125.06,125.11,23345.0,123.6885,123.7083,123.6588,123.7083,23345.0
2021-06-07 15:25:00,125.09,125.25,125.09,125.16,13971.0,123.6885,123.8467,123.6885,123.7577,13971.0
2021-06-07 15:30:00,125.16,125.18,125.0,125.04,14858.0,123.7577,123.7775,123.5995,123.6391,14858.0
2021-06-07 15:35:00,125.01,125.03,124.86,124.88,9649.0,123.6094,123.6292,123.4611,123.4809,9649.0
2021-06-07 15:40:00,124.85,124.97,124.78,124.92,10765.0,123.4512,123.5698,123.382,123.5204,10765.0
2021-06-07 15:45:00,124.91,125.03,124.91,125.02,19958.0,123.5105,123.6292,123.5105,123.6193,19958.0
2021-06-07 15:50:00,125.05,125.24,125.0,125.09,29946.0,123.649,123.8368,123.5995,123.6885,29946.0
2021-06-07 15:55:00,125.1,125.11,124.88,124.9,98354.0,123.6984,123.7083,123.4809,123.5006,98354.0
2021-06-08 09:30:00,124.74,125.37,124.74,124.97,60690.0,123.3424,123.9654,123.3424,123.5698,60690.0
2021-06-08 09:35:00,125.04,125.39,124.96,125.24,9666.0,123.6391,123.9851,123.56,123.8368,9666.0
2021-06-08 09:40:00,125.32,125.55,125.23,125.52,22166.0,123.9159,124.1433,123.8269,124.1137,22166.0
2021-06-08 09:45:00,125.55,125.57,125.27,125.39,9408.0,124.1433,124.1631,123.8665,123.9851,9408.0
2021-06-08 09:50:00,125.31,125.37,125.09,125.28,9693.0,123.906,123.9654,123.6885,123.8764,9693.0
2021-06-08 09:55:00,125.22,125.45,125.22,125.36,6226.0,123.817,124.0445,123.817,123.9555,6226.0
2021-06-08 10:00:00,125.43,125.56,125.31,125.4,11420.0,124.0247,124.1532,123.906,123.995,11420.0
2021-06-08 10:05:00,125.46,125.63,125.38,125.59,69472.0,124.0544,124.2225,123.9753,124.1829,69472.0
2021-06-08 10:10:00,125.62,125.9,125.58,125.88,14924.0,124.2126,124.4894,124.173,124.4697,14924.0
2021-06-08 10:15:00,125.89,126.0,125.85,125.87,14632.0,124.4795,124.5883,124.44,124.4598,14632.0
2021-06-08 10:20:00,125.84,125.84,125.56,125.63,10388.0,124.4301,124.4301,124.1532,124.2225,10388.0
2021-06-08 10:25:00,125.53,125.69,125.53,125.65,9536.0,124.1236,124.2818,124.1236,124.2422,9536.0
2021-06-08 10:30:00,125.62,125.7,125.57,125.6,9766.0,124.2126,124.2917,124.1631,124.1928,9766.0
2021-06-08 10:35:00,125.64,125.96,125.64,125.91,7004.0,124.2323,124.5488,124.2323,124.4993,7004.0
2021-06-08 10:40:00,125.93,126.15,125.84,126.04,8367.0,124.5191,124.7366,124.4301,124.6279,8367.0
2021-06-08 10:45:00,126.08,126.23,126.01,126.15,17086.0,124.6674,124.8157,124.5982,124.7366,17086.0
2021-06-08 10:50:00,126.12,126.33,126.1,126.21,11915.0,124.707,124.9146,124.6872,124.796,11915.0
2021-06-08 10:55:00,126.24,126.29,126.05,126.12,5953.0,124.8256,124.8751,124.6377,124.707,5953.0
2021-06-08 11:00:00,126.11,126.34,126.09,126.2,6043.0,124.6971,124.9245,124.6773,124.7861,6043.0
2021-06-08 11:05:00,126.23,126.46,126.18,126.46,16662.0,124.8157,125.0432,124.7663,125.0432,16662.0
2021-06-08 11:10:00,126.42,126.46,126.23,126.25,11632.0,125.0036,125.0432,124.8157,124.8355,11632.0
2021-06-08 11:15:00,126.21,126.38,126.13,126.13,14049.0,124.796,124.9641,124.7169,124.7169,14049.0
2021-06-08 11:20:00,126.12,126.17,125.94,125.98,9395.0,124.707,124.7564,124.529,124.5685,9395.0
2021-06-08 11:25:00,126.02,126.14,125.86,126.05,7911.0,124.6081,124.7267,124.4499,124.6377,7911.0
2021-06-08 11:30:00,126.0,126.16,126.0,126.14,4451.0,124.5883,124.7465,124.5883,124.7267,4451.0
2021-06-08 11:35:00,126.1,126.34,126.1,126.34,4968.0,124.6872,124.9245,124.6872,124.9245,4968.0
2021-06-08 11:40:00,126.29,126.57,126.22,126.56,13338.0,124.8751,125.1519,124.8058,125.142,13338.0
2021-06-08 11:45:00,126.61,126.65,126.5,126.56,16935.0,125.1915,125.231,125.0827,125.142,16935.0
2021-06-08 11:50:00,126.57,126.68,126.52,126.58,7283.0,125.1519,125.2607,125.1025,125.1618,7283.0
2021-06-08 11:55:00,126.58,126.65,126.49,126.63,12737.0,125.1618,125.231,125.0728,125.2112,12737.0
2021-06-08 12:00:00,126.62,126.62,126.5,126.51,12311.0,125.2014,125.2014,125.0827,125.0926,12311.0
2021-06-08 12:05:00,126.51,126.52,126.42,126.52,6030.0,125.0926,125.1025,125.0036,125.1025,6030.0
2021-06-08 12:10:00,126.5,126.51,126.39,126.46,7814.0,125.0827,125.0926,124.9739,125.0432,7814.0
2021-06-08 12:15:00,126.47,126.52,126.39,126.4,8144.0,125.053,125.1025,124.9739,124.9838,8144.0
2021-06-08 12:20:00,126.41,126.52,126.36,126.52,6600.0,124.9937,125.1025,124.9443,125.1025,6600.0
2021-06-08 12:25:00,126.54,126.61,126.46,126.56,18523.0,125.1223,125.1915,125.0432,125.142,18523.0
2021-06-08 12:30:00,126.56,126.72,126.55,126.71,4781.0,125.142,125.3002,125.1321,125.2904,4781.0
2021-06-08 12:35:00,126.7,126.74,126.65,126.72,5146.0,125.2805,125.32,125.231,125.3002,5146.0
2021-06-08 12:40:00,126.7,126.77,126.69,126.73,6352.0,125.2805,125.3497,125.2706,125.3101,6352.0
2021-06-08 12:45:00,126.72,126.75,126.64,126.72,6773.0,125.3002,125.3299,125.2211,125.3002,6773.0
2021-06-08 12:50:00,126.75,126.76,126.7,126.7,2737.0,125.3299,125.3398,125.2805,125.2805,2737.0
2021-06-08 12:55:00,126.7,126.88,126.7,126.79,4230.0,125.2805,125.4584,125.2805,125.3695,4230.0
2021-06-08 13:00:00,126.86,126.99,126.86,126.87,5388.0,125.4387,125.5672,125.4387,125.4486,5388.0
2021-06-08 13:05:00,126.89,127.05,126.81,127.0,16263.0,125.4683,125.6265,125.3892,125.5771,16263.0
2021-06-08 13:10:00,127.05,127.15,127.01,127.09,12626.0,125.6265,125.7254,125.587,125.6661,12626.0
2021-06-08 13:15:00,127.09,127.09,126.98,127.03,10785.0,125.6661,125.6661,125.5573,125.6068,10785.0
2021-06-08 13:20:00,127.0,127.03,126.99,127.0,7140.0,125.5771,125.6068,125.5672,125.5771,7140.0
2021-06-08 13:25:00,127.04,127.09,127.03,127.03,3993.0,125.6167,125.6661,125.6068,125.6068,3993.0
2021-06-08 13:30:00,127.06,127.11,126.99,127.02,18360.0,125.6364,125.6859,125.5672,125.5969,18360.0
2021-06-08 13:35:00,127.04,127.07,127.01,127.06,6495.0,125.6167,125.6463,125.587,125.6364,6495.0
2021-06-08 13:40:00,127.04,127.19,127.04,127.17,6955.0,125.6167,125.765,125.6167,125.7452,6955.0
2021-06-08 13:45:00,127.17,127.18,127.13,127.14,2928.0,125.7452,125.7551,125.7056,125.7155,2928.0
2021-06-08 13:50:00,127.13,127.41,127.08,127.4,17627.0,125.7056,125.9825,125.6562,125.9726,17627.0
2021-06-08 13:55:00,127.4,127.4,127.21,127.24,13086.0,125.9726,125.9726,125.7848,125.8144,13086.0
2021-06-08 14:00:00,127.28,127.47,127.28,127.47,8400.0,125.854,126.0418,125.854,126.0418,8400.0
2021-06-08 14:05:00,127.48,127.63,127.48,127.59,7862.0,126.0517,126.2,126.0517,126.1605,7862.0
2021-06-08 14:10:00,127.6,127.65,127.48,127.51,9067.0,126.1704,126.2198,126.0517,126.0814,9067.0
2021-06-08 14:15:00,127.5,127.65,127.48,127.61,4345.0,126.0715,126.2198,126.0517,126.1803,4345.0
2021-06-08 14:20:00,127.64,127.7,127.57,127.68,7008.0,126.2099,126.2693,126.1407,126.2495,7008.0
2021-06-08 14:25:00,127.68,127.86,127.67,127.86,12624.0,126.2495,126.4275,126.2396,126.4275,12624.0
2021-06-08 14:30:00,127.84,127.9,127.79,127.83,11516.0,126.4077,126.467,126.3583,126.3978,11516.0
2021-06-08 14:35:00,127.82,127.85,127.67,127.75,19124.0,126.3879,126.4176,126.2396,126.3187,19124.0
2021-06-08 14:40:00,127.74,127.84,127.73,127.81,10918.0,126.3088,126.4077,126.2989,126.378,10918.0
2021-06-08 14:45:00,127.81,127.99,127.8,127.99,10468.0,126.378,126.556,126.3681,126.556,10468.0
2021-06-08 14:50:00,127.95,127.95,127.82,127.86,8561.0,126.5165,126.5165,126.3879,126.4275,8561.0
2021-06-08 14:55:00,127.86,127.96,127.83,127.9,9023.0,126.4275,126.5263,126.3978,126.467,9023.0
2021-06-08 15:00:00,127.92,128.03,127.79,127.81,50855.0,126.4868,126.5956,126.3583,126.378,50855.0
2021-06-08 15:05:00,127.82,127.97,127.72,127.97,27908.0,126.3879,126.5362,126.289,126.5362,27908.0
2021-06-08 15:10:00,127.97,128.0,127.88,127.9,11837.0,126.5362,126.5659,126.4472,126.467,11837.0
2021-06-08 15:15:00,127.9,127.92,127.79,127.85,16963.0,126.467,126.4868,126.3583,126.4176,16963.0
2021-06-08 15:20:00,127.83,127.91,127.61,127.76,13078.0,126.3978,126.4769,126.1803,126.3286,13078.0
2021-06-08 15:25:00,127.72,127.88,127.69,127.84,8126.0,126.289,126.4472,126.2594,126.4077,8126.0
2021-06-08 15:30:00,127.84,127.87,127.78,127.81,17518.0,126.4077,126.4374,126.3484,126.378,17518.0
2021-06-08 15:35:00,127.82,127.83,127.75,127.79,38483.0,126.3879,126.3978,126.3187,126.3583,38483.0
2021-06-08 15:40:00,127.77,127.96,127.74,127.92,43828.0,126.3385,126.5263,126.3088,126.4868,43828.0
2021-06-08 15:45:00,127.92,128.08,127.82,127.96,41299.0,126.4868,126.645,126.3879,126.5263,41299.0
2021-06-08 15:50:00,127.94,128.16,127.87,128.02,78898.0,126.5066,126.7241,126.4374,126.5857,78898.0
2021-06-08 15:55:00,128.02,128.11,127.8,127.84,180744.0,126.5857,126.6747,126.3681,126.4077,180744.0
2021-06-09 09:30:00,128.35,128.77,128.01,128.6,35785.0,126.912,127.3273,126.5758,127.1592,35785.0
2021-06-09 09:35:00,128.59,128.59,127.85,127.97,35517.0,127.1493,127.1493,126.4176,126.5362,35517.0
2021-06-09 09:40:00,127.85,128.19,127.78,128.16,9580.0,126.4176,126.7538,126.3484,126.7241,9580.0
2021-06-09 09:45:00,128.21,128.33,127.89,127.91,24682.0,126.7735,126.8922,126.4571,126.4769,24682.0
2021-06-09 09:50:00,127.86,127.9,127.6,127.62,8029.0,126.4275,126.467,126.1704,126.1902,8029.0
2021-06-09 09:55:00,127.63,127.85,127.63,127.7,7466.0,126.2,126.4176,126.2,126.2693,7466.0
2021-06-09 10:00:00,127.73,127.76,127.53,127.57,8398.0,126.2989,126.3286,126.1012,126.1407,8398.0
2021-06-09 10:05:00,127.58,127.77,127.54,127.77,7388.0,126.1506,126.3385,126.1111,126.3385,7388.0
2021-06-09 10:10:00,127.81,127.82,127.56,127.73,6967.0,126.378,126.3879,126.1308,126.2989,6967.0
2021-06-09 10:15:00,127.7,127.78,127.59,127.77,11080.0,126.2693,126.3484,126.1605,126.3385,11080.0
2021-06-09 10:20:00,127.76,127.83,127.7,127.71,9914.0,126.3286,126.3978,126.2693,126.2791,9914.0
2021-06-09 10:25:00,127.72,127.86,127.69,127.85,9075.0,126.289,126.4275,126.2594,126.4176,9075.0
2021-06-09 10:30:00,127.86,127.86,127.67,127.82,9506.0,126.4275,126.4275,126.2396,126.3879,9506.0
2021-06-09 10:35:00,127.83,127.96,127.8,127.84,12151.0,126.3978,126.5263,126.3681,126.4077,12151.0
2021-06-09 10:40:00,127.86,127.86,127.67,127.78,25666.0,126.4275,126.4275,126.2396,126.3484,25666.0
2021-06-09 10:45:00,127.77,127.77,127.39,127.43,18383.0,126.3385,126.3385,125.9627,126.0023,18383.0
2021-06-09 10:50:00,127.43,127.48,127.36,127.37,5081.0,126.0023,126.0517,125.9331,125.943,5081.0
2021-06-09 10:55:00,127.33,127.46,127.28,127.46,7191.0,125.9034,126.032,125.854,126.032,7191.0
2021-06-09 11:00:00,127.42,127.57,127.31,127.39,12552.0,125.9924,126.1407,125.8836,125.9627,12552.0
2021-06-09 11:05:00,127.36,127.51,127.28,127.51,10880.0,125.9331,126.0814,125.854,126.0814,10880.0
2021-06-09 11:10:00,127.47,127.66,127.45,127.59,7542.0,126.0418,126.2297,126.0221,126.1605,7542.0
2021-06-09 11:15:00,127.54,127.69,127.52,127.66,8070.0,126.1111,126.2594,126.0913,126.2297,8070.0
2021-06-09 11:20:00,127.66,127.67,127.52,127.6,3536.0,126.2297,126.2396,126.0913,126.1704,3536.0
2021-06-09 11:25:00,127.58,127.6,127.48,127.56,5605.0,126.1506,126.1704,126.0517,126.1308,5605.0
2021-06-09 11:30:00,127.57,127.57,127.42,127.45,5772.0,126.1407,126.1407,125.9924,126.0221,5772.0
2021-06-09 11:35:00,127.46,127.49,127.35,127.46,7740.0,126.032,126.0616,125.9232,126.032,7740.0
2021-06-09 11:40:00,127.48,127.58,127.42,127.58,6450.0,126.0517,126.1506,125.9924,126.1506,6450.0
2021-06-09 11:45:00,127.57,127.57,127.42,127.43,6707.0,126.1407,126.1407,125.9924,126.0023,6707.0
2021-06-09 11:50:00,127.42,127.48,127.35,127.42,5873.0,125.9924,126.0517,125.9232,125.9924,5873.0
2021-06-09 11:55:00,127.38,127.51,127.31,127.51,10563.0,125.9528,126.0814,125.8836,126.0814,10563.0
2021-06-09 12:00:00,127.51,127.76,127.49,127.76,6620.0,126.0814,126.3286,126.0616,126.3286,6620.0
2021-06-09 12:05:00,127.76,128.0,127.72,127.95,9505.0,126.3286,126.5659,126.289,126.5165,9505.0
2021-06-09 12:10:00,127.93,128.14,127.9,128.08,18052.0,126.4967,126.7043,126.467,126.645,18052.0
2021-06-09 12:15:00,128.07,128.08,127.94,128.05,7677.0,126.6351,126.645,126.5066,126.6153,7677.0
2021-06-09 12:20:00,128.11,128.17,128.05,128.16,5015.0,126.6747,126.734,126.6153,126.7241,5015.0
2021-06-09 12:25:00,128.16,128.21,128.13,128.21,5322.0,126.7241,126.7735,126.6944,126.7735,5322.0
2021-06-09 12:30:00,128.19,128.19,128.1,128.12,5798.0,126.7538,126.7538,126.6648,126.6846,5798.0
2021-06-09 12:35:00,128.14,128.25,128.13,128.18,3575.0,126.7043,126.8131,126.6944,126.7439,3575.0
2021-06-09 12:40:00,128.16,128.32,128.14,128.29,3807.0,126.7241,126.8823,126.7043,126.8527,3807.0
2021-06-09 12:45:00,128.29,128.29,128.15,128.17,4924.0,126.8527,126.8527,126.7142,126.734,4924.0
2021-06-09 12:50:00,128.17,128.35,128.16,128.31,5576.0,126.734,126.912,126.7241,126.8724,5576.0
2021-06-09 12:55:00,128.3,128.4,128.27,128.4,6051.0,126.8625,126.9614,126.8329,126.9614,6051.0
2021-06-09 13:00:00,128.4,128.45,128.33,128.4,9243.0,126.9614,127.0109,126.8922,126.9614,9243.0
2021-06-09 13:05:00,128.42,128.46,128.21,128.22,18752.0,126.9812,127.0207,126.7735,126.7834,18752.0
2021-06-09 13:10:00,128.2,128.24,128.13,128.15,4096.0,126.7637,126.8032,126.6944,126.7142,4096.0
2021-06-09 13:15:00,128.16,128.16,128.06,128.06,4299.0,126.7241,126.7241,126.6252,126.6252,4299.0
2021-06-09 13:20:00,128.06,128.09,128.03,128.06,3676.0,126.6252,126.6549,126.5956,126.6252,3676.0
2021-06-09 13:25:00,128.05,128.08,127.9,127.93,4213.0,126.6153,126.645,126.467,126.4967,4213.0
2021-06-09 13:30:00,127.94,127.96,127.87,127.89,2613.0,126.5066,126.5263,126.4374,126.4571,2613.0
2021-06-09 13:35:00,127.89,127.92,127.58,127.61,17876.0,126.4571,126.4868,126.1506,126.1803,17876.0
2021-06-09 13:40:00,127.62,127.66,127.44,127.47,9144.0,126.1902,126.2297,126.0122,126.0418,9144.0
2021-06-09 13:45:00,127.45,127.52,127.41,127.44,13635.0,126.0221,126.0913,125.9825,126.0122,13635.0
2021-06-09 13:50:00,127.45,127.5,127.37,127.41,6260.0,126.0221,126.0715,125.943,125.9825,6260.0
2021-06-09 13:55:00,127.42,127.44,127.3,127.35,5204.0,125.9924,126.0122,125.8737,125.9232,5204.0
2021-06-09 14:00:00,127.39,127.44,127.25,127.27,6118.0,125.9627,126.0122,125.8243,125.8441,6118.0
2021-06-09 14:05:00,127.24,127.26,127.13,127.16,5476.0,125.8144,125.8342,125.7056,125.7353,5476.0
2021-06-09 14:10:00,127.17,127.22,127.15,127.17,3727.0,125.7452,125.7946,125.7254,125.7452,3727.0
2021-06-09 14:15:00,127.14,127.18,127.01,127.01,4929.0,125.7155,125.7551,125.587,125.587,4929.0
2021-06-09 14:20:00,127.05,127.13,126.97,127.09,5337.0,125.6265,125.7056,125.5474,125.6661,5337.0
2021-06-09 14:25:00,127.07,127.16,127.07,127.1,4342.0,125.6463,125.7353,125.6463,125.676,4342.0
2021-06-09 14:30:00,127.08,127.11,126.99,127.08,4392.0,125.6562,125.6859,125.5672,125.6562,4392.0
2021-06-09 14:35:00,127.05,127.16,127.0,127.12,29991.0,125.6265,125.7353,125.5771,125.6958,29991.0
2021-06-09 14:40:00,127.09,127.27,127.06,127.21,7054.0,125.6661,125.8441,125.6364,125.7848,7054.0
2021-06-09 14:45:00,127.25,127.27,127.15,127.16,7059.0,125.8243,125.8441,125.7254,125.7353,7059.0
2021-06-09 14:50:00,127.13,127.22,127.1,127.19,8949.0,125.7056,125.7946,125.676,125.765,8949.0
2021-06-09 14:55:00,127.19,127.23,127.14,127.15,8577.0,125.765,125.8045,125.7155,125.7254,8577.0
2021-06-09 15:00:00,127.13,127.15,127.04,127.08,5617.0,125.7056,125.7254,125.6167,125.6562,5617.0
2021-06-09 15:05:00,127.09,127.12,127.01,127.01,5089.0,125.6661,125.6958,125.587,125.587,5089.0
2021-06-09 15:10:00,127.0,127.1,126.97,126.98,5714.0,125.5771,125.676,125.5474,125.5573,5714.0
2021-06-09 15:15:00,126.96,126.99,126.84,126.85,5727.0,125.5376,125.5672,125.4189,125.4288,5727.0
2021-06-09 15:20:00,126.85,126.87,126.7,126.76,7560.0,125.4288,125.4486,125.2805,125.3398,7560.0
2021-06-09 15:25:00,126.75,126.79,126.66,126.66,8066.0,125.3299,125.3695,125.2409,125.2409,8066.0
2021-06-09 15:30:00,126.66,126.85,126.62,126.72,9581.0,125.2409,125.4288,125.2014,125.3002,9581.0
2021-06-09 15:35:00,126.7,126.73,126.5,126.59,10374.0,125.2805,125.3101,125.0827,125.1717,10374.0
2021-06-09 15:40:00,126.6,126.6,126.38,126.42,12627.0,125.1816,125.1816,124.9641,125.0036,12627.0
2021-06-09 15:45:00,126.41,126.72,126.4,126.7,62805.0,124.9937,125.3002,124.9838,125.2805,62805.0
2021-06-09 15:50:00,126.62,126.87,126.62,126.75,49761.0,125.2014,125.4486,125.2014,125.3299,49761.0
2021-06-09 15:55:00,126.71,126.78,126.43,126.47,135696.0,125.2904,125.3596,125.0135,125.053,135696.0
2021-06-10 09:30:00,126.79,127.27,126.33,126.37,16748.0,125.3695,125.8441,124.9146,124.9542,16748.0
2021-06-10 09:35:00,126.52,126.74,126.37,126.37,8801.0,125.1025,125.32,124.9542,124.9542,8801.0
2021-06-10 09:40:00,126.32,126.33,126.12,126.29,3872.0,124.9047,124.9146,124.707,124.8751,3872.0
2021-06-10 09:45:00,126.34,126.39,126.16,126.33,9931.0,124.9245,124.9739,124.7465,124.9146,9931.0
2021-06-10 09:50:00,126.31,126.66,126.29,126.51,8162.0,124.8948,125.2409,124.8751,125.0926,8162.0
2021-06-10 09:55:00,126.59,126.79,126.47,126.65,7214.0,125.1717,125.3695,125.053,125.231,7214.0
2021-06-10 10:00:00,126.76,126.83,126.65,126.69,7050.0,125.3398,125.409,125.231,125.2706,7050.0
2021-06-10 10:05:00,126.63,126.85,126.51,126.52,8942.0,125.2112,125.4288,125.0926,125.1025,8942.0
2021-06-10 10:10:00,126.52,126.52,126.25,126.41,12085.0,125.1025,125.1025,124.8355,124.9937,12085.0
2021-06-10 10:15:00,126.45,126.56,126.35,126.41,10179.0,125.0333,125.142,124.9344,124.9937,10179.0
2021-06-10 10:20:00,126.4,126.42,125.95,126.15,15025.0,124.9838,125.0036,124.5389,124.7366,15025.0
2021-06-10 10:25:00,126.29,126.44,126.22,126.32,8835.0,124.8751,125.0234,124.8058,124.9047,8835.0
2021-06-10 10:30:00,126.37,126.37,126.04,126.24,3000.0,124.9542,124.9542,124.6279,124.8256,3000.0
2021-06-10 10:35:00,126.27,126.29,125.98,126.02,7115.0,124.8553,124.8751,124.5685,124.6081,7115.0
2021-06-10 10:40:00,126.06,126.18,125.93,125.97,15321.0,124.6476,124.7663,124.5191,124.5586,15321.0
2021-06-10 10:45:00,125.98,126.18,125.89,126.13,12937.0,124.5685,124.7663,124.4795,124.7169,12937.0
2021-06-10 10:50:00,126.04,126.12,125.82,125.9,14091.0,124.6279,124.707,124.4103,124.4894,14091.0
2021-06-10 10:55:00,125.86,126.24,125.82,126.02,32946.0,124.4499,124.8256,124.4103,124.6081,32946.0
2021-06-10 11:00:00,126.01,126.05,125.93,125.97,5352.0,124.5982,124.6377,124.5191,124.5586,5352.0
2021-06-10 11:05:00,125.95,126.07,125.85,126.0,7016.0,124.5389,124.6575,124.44,124.5883,7016.0
2021-06-10 11:10:00,126.01,126.01,125.73,125.73,8437.0,124.5982,124.5982,124.3213,124.3213,8437.0
2021-06-10 11:15:00,125.77,125.92,125.71,125.83,6327.0,124.3609,124.5092,124.3016,124.4202,6327.0
2021-06-10 11:20:00,125.79,125.81,125.63,125.63,5635.0,124.3807,124.4004,124.2225,124.2225,5635.0
2021-06-10 11:25:00,125.59,125.65,125.48,125.51,10105.0,124.1829,124.2422,124.0741,124.1038,10105.0
2021-06-10 11:30:00,125.54,125.59,125.45,125.5,10711.0,124.1335,124.1829,124.0445,124.0939,10711.0
2021-06-10 11:35:00,125.48,125.69,125.47,125.67,7725.0,124.0741,124.2818,124.0642,124.262,7725.0
2021-06-10 11:40:00,125.7,125.72,125.52,125.58,3810.0,124.2917,124.3114,124.1137,124.173,3810.0
2021-06-10 11:45:00,125.6,125.79,125.59,125.76,2802.0,124.1928,124.3807,124.1829,124.351,2802.0
2021-06-10 11:50:00,125.83,125.83,125.75,125.79,9801.0,124.4202,124.4202,124.3411,124.3807,9801.0
2021-06-10 11:55:00,125.75,125.84,125.68,125.69,2288.0,124.3411,124.4301,124.2719,124.2818,2288.0
2021-06-10 12:00:00,125.72,125.73,125.45,125.48,44318.0,124.3114,124.3213,124.0445,124.0741,44318.0
2021-06-10 12:05:00,125.5,125.52,125.26,125.39,11144.0,124.0939,124.1137,123.8566,123.9851,11144.0
2021-06-10 12:10:00,125.4,125.46,125.29,125.32,6609.0,123.995,124.0544,123.8863,123.9159,6609.0
2021-06-10 12:15:00,125.35,125.48,125.3,125.46,6118.0,123.9456,124.0741,123.8962,124.0544,6118.0
2021-06-10 12:20:00,125.47,125.53,125.45,125.47,4427.0,124.0642,124.1236,124.0445,124.0642,4427.0
2021-06-10 12:25:00,125.48,125.5,125.37,125.37,4447.0,124.0741,124.0939,123.9654,123.9654,4447.0
2021-06-10 12:30:00,125.4,125.5,125.37,125.37,11302.0,123.995,124.0939,123.9654,123.9654,11302.0
2021-06-10 12:35:00,125.38,125.5,125.28,125.49,23574.0,123.9753,124.0939,123.8764,124.084,23574.0
2021-06-10 12:40:00,125.44,125.5,125.43,125.48,5410.0,124.0346,124.0939,124.0247,124.0741,5410.0
2021-06-10 12:45:00,125.5,125.58,125.49,125.56,20572.0,124.0939,124.173,124.084,124.1532,20572.0
2021-06-10 12:50:00,125.57,125.68,125.55,125.64,4011.0,124.1631,124.2719,124.1433,124.2323,4011.0
2021-06-10 12:55:00,125.64,125.85,125.61,125.85,4578.0,124.2323,124.44,124.2027,124.44,4578.0
2021-06-10 13:00:00,125.88,125.89,125.77,125.85,3130.0,124.4697,124.4795,124.3609,124.44,3130.0
2021-06-10 13:05:00,125.87,126.13,125.87,126.13,7778.0,124.4598,124.7169,124.4598,124.7169,7778.0
2021-06-10 13:10:00,126.14,126.14,125.91,125.91,6287.0,124.7267,124.7267,124.4993,124.4993,6287.0
2021-06-10 13:15:00,125.93,126.01,125.92,126.0,4776.0,124.5191,124.5982,124.5092,124.5883,4776.0
2021-06-10 13:20:00,126.0,126.09,125.83,125.89,12126.0,124.5883,124.6773,124.4202,124.4795,12126.0
2021-06-10 13:25:00,125.86,125.86,125.69,125.79,10637.0,124.4499,124.4499,124.2818,124.3807,10637.0
2021-06-10 13:30:00,125.82,125.88,125.7,125.85,8976.0,124.4103,124.4697,124.2917,124.44,8976.0
2021-06-10 13:35:00,125.82,125.87,125.78,125.78,6041.0,124.4103,124.4598,124.3708,124.3708,6041.0
2021-06-10 13:40:00,125.77,125.85,125.77,125.81,6669.0,124.3609,124.44,124.3609,124.4004,6669.0
2021-06-10 13:45:00,125.81,126.01,125.79,125.98,7081.0,124.4004,124.5982,124.3807,124.5685,7081.0
2021-06-10 13:50:00,125.95,126.0,125.8,125.88,18654.0,124.5389,124.5883,124.3905,124.4697,18654.0
2021-06-10 13:55:00,125.91,126.05,125.91,126.03,6242.0,124.4993,124.6377,124.4993,124.618,6242.0
2021-06-10 14:00:00,126.02,126.36,125.88,126.32,487308.0,124.6081,124.9443,124.4697,124.9047,487308.0
2021-06-10 14:05:00,126.34,126.52,126.3,126.51,8853.0,124.9245,125.1025,124.8849,125.0926,8853.0
2021-06-10 14:10:00,126.46,126.48,126.29,126.48,8609.0,125.0432,125.0629,124.8751,125.0629,8609.0
2021-06-10 14:15:00,126.46,126.62,126.42,126.62,4976.0,125.0432,125.2014,125.0036,125.2014,4976.0
2021-06-10 14:20:00,126.66,126.67,126.59,126.59,4930.0,125.2409,125.2508,125.1717,125.1717,4930.0
2021-06-10 14:25:00,126.62,126.68,126.62,126.62,2604.0,125.2014,125.2607,125.2014,125.2014,2604.0
2021-06-10 14:30:00,126.63,126.73,126.61,126.72,6119.0,125.2112,125.3101,125.1915,125.3002,6119.0
2021-06-10 14:35:00,126.73,126.85,126.73,126.83,7758.0,125.3101,125.4288,125.3101,125.409,7758.0
2021-06-10 14:40:00,126.84,126.89,126.81,126.85,4742.0,125.4189,125.4683,125.3892,125.4288,4742.0
2021-06-10 14:45:00,126.83,126.86,126.79,126.85,4666.0,125.409,125.4387,125.3695,125.4288,4666.0
2021-06-10 14:50:00,126.82,126.9,126.82,126.84,4998.0,125.3991,125.4782,125.3991,125.4189,4998.0
2021-06-10 14:55:00,126.85,126.87,126.75,126.81,3766.0,125.4288,125.4486,125.3299,125.3892,3766.0
2021-06-10 15:00:00,126.83,126.84,126.59,126.59,4352.0,125.409,125.4189,125.1717,125.1717,4352.0
2021-06-10 15:05:00,126.55,126.73,126.55,126.73,3147.0,125.1321,125.3101,125.1321,125.3101,3147.0
2021-06-10 15:10:00,126.75,126.78,126.69,126.76,24909.0,125.3299,125.3596,125.2706,125.3398,24909.0
2021-06-10 15:15:00,126.8,126.81,126.77,126.79,2693.0,125.3793,125.3892,125.3497,125.3695,2693.0
2021-06-10 15:20:00,126.78,126.79,126.57,126.57,6658.0,125.3596,125.3695,125.1519,125.1519,6658.0
2021-06-10 15:25:00,126.45,126.55,126.44,126.48,3300.0,125.0333,125.1321,125.0234,125.0629,3300.0
2021-06-10 15:30:00,126.53,126.65,126.52,126.57,15010.0,125.1124,125.231,125.1025,125.1519,15010.0
2021-06-10 15:35:00,126.59,126.68,126.53,126.65,68477.0,125.1717,125.2607,125.1124,125.231,68477.0
2021-06-10 15:40:00,126.65,126.77,126.64,126.69,15514.0,125.231,125.3497,125.2211,125.2706,15514.0
2021-06-10 15:45:00,126.68,126.71,126.64,126.69,14427.0,125.2607,125.2904,125.2211,125.2706,14427.0
2021-06-10 15:50:00,126.72,126.89,126.69,126.72,26736.0,125.3002,125.4683,125.2706,125.3002,26736.0
2021-06-10 15:55:00,126.7,126.75,126.57,126.6,49758.0,125.2805,125.3299,125.1519,125.1816,49758.0
2021-06-11 09:30:00,126.79,127.18,126.64,126.79,13167.0,125.3695,125.7551,125.2211,125.3695,13167.0
2021-06-11 09:35:00,127.16,127.33,127.01,127.17,4395.0,125.7353,125.9034,125.587,125.7452,4395.0
2021-06-11 09:40:00,127.29,127.29,127.06,127.1,3070.0,125.8639,125.8639,125.6364,125.676,3070.0
2021-06-11 09:45:00,127.07,127.1,126.86,126.87,8562.0,125.6463,125.676,125.4387,125.4486,8562.0
2021-06-11 09:50:00,126.91,127.17,126.85,127.17,2879.0,125.4881,125.7452,125.4288,125.7452,2879.0
2021-06-11 09:55:00,127.2,127.2,127.05,127.05,2750.0,125.7749,125.7749,125.6265,125.6265,2750.0
2021-06-11 10:00:00,127.15,127.16,126.9,127.14,5172.0,125.7254,125.7353,125.4782,125.7155,5172.0
2021-06-11 10:05:00,127.2,127.2,127.0,127.04,2816.0,125.7749,125.7749,125.5771,125.6167,2816.0
2021-06-11 10:10:00,127.0,127.0,126.82,126.92,2453.0,125.5771,125.5771,125.3991,125.498,2453.0
2021-06-11 10:15:00,126.83,126.85,126.7,126.7,1618.0,125.409,125.4288,125.2805,125.2805,1618.0
2021-06-11 10:20:00,126.71,126.74,126.6,126.74,2318.0,125.2904,125.32,125.1816,125.32,2318.0
2021-06-11 10:25:00,126.74,126.84,126.67,126.78,2409.0,125.32,125.4189,125.2508,125.3596,2409.0
2021-06-11 10:30:00,126.76,126.87,126.76,126.87,4173.0,125.3398,125.4486,125.3398,125.4486,4173.0
2021-06-11 10:35:00,126.92,126.94,126.83,126.84,6138.0,125.498,125.5178,125.409,125.4189,6138.0
2021-06-11 10:40:00,126.9,127.01,126.89,126.96,1712.0,125.4782,125.587,125.4683,125.5376,1712.0
2021-06-11 10:45:00,126.95,126.95,126.8,126.82,3197.0,125.5277,125.5277,125.3793,125.3991,3197.0
2021-06-11 10:50:00,126.91,127.07,126.9,127.07,7500.0,125.4881,125.6463,125.4782,125.6463,7500.0
2021-06-11 10:55:00,127.03,127.17,127.0,127.17,4083.0,125.6068,125.7452,125.5771,125.7452,4083.0
2021-06-11 11:00:00,127.13,127.15,127.06,127.13,2778.0,125.7056,125.7254,125.6364,125.7056,2778.0
2021-06-11 11:05:00,127.14,127.15,126.9,127.12,6170.0,125.7155,125.7254,125.4782,125.6958,6170.0
2021-06-11 11:10:00,127.11,127.12,127.01,127.02,3802.0,125.6859,125.6958,125.587,125.5969,3802.0
2021-06-11 11:15:00,127.01,127.04,126.8,126.85,5038.0,125.587,125.6167,125.3793,125.4288,5038.0
2021-06-11 11:20:00,126.85,126.88,126.79,126.82,3755.0,125.4288,125.4584,125.3695,125.3991,3755.0
2021-06-11 11:25:00,126.85,126.85,126.72,126.78,9847.0,125.4288,125.4288,125.3002,125.3596,9847.0
2021-06-11 11:30:00,126.75,126.8,126.72,126.79,2015.0,125.3299,125.3793,125.3002,125.3695,2015.0
2021-06-11 11:35:00,126.81,126.87,126.77,126.86,5507.0,125.3892,125.4486,125.3497,125.4387,5507.0
2021-06-11 11:40:00,126.86,126.86,126.63,126.65,4109.0,125.4387,125.4387,125.2112,125.231,4109.0
2021-06-11 11:45:00,126.68,126.79,126.68,126.78,5183.0,125.2607,125.3695,125.2607,125.3596,5183.0
2021-06-11 11:50:00,126.78,126.81,126.75,126.8,2573.0,125.3596,125.3892,125.3299,125.3793,2573.0
2021-06-11 11:55:00,126.8,126.81,126.72,126.8,6964.0,125.3793,125.3892,125.3002,125.3793,6964.0
2021-06-11 12:00:00,126.83,126.84,126.78,126.82,4199.0,125.409,125.4189,125.3596,125.3991,4199.0
2021-06-11 12:05:00,126.8,126.84,126.77,126.8,12842.0,125.3793,125.4189,125.3497,125.3793,12842.0
2021-06-11 12:10:00,126.81,126.84,126.77,126.81,2433.0,125.3892,125.4189,125.3497,125.3892,2433.0
2021-06-11 12:15:00,126.83,126.88,126.77,126.82,3581.0,125.409,125.4584,125.3497,125.3991,3581.0
2021-06-11 12:20:00,126.83,126.86,126.8,126.81,3785.0,125.409,125.4387,125.3793,125.3892,3785.0
2021-06-11 12:25:00,126.85,127.01,126.85,127.01,5384.0,125.4288,125.587,125.4288,125.587,5384.0
2021-06-11 12:30:00,126.99,127.07,126.96,127.04,5164.0,125.5672,125.6463,125.5376,125.6167,5164.0
2021-06-11 12:35:00,127.07,127.21,127.06,127.12,8110.0,125.6463,125.7848,125.6364,125.6958,8110.0
2021-06-11 12:40:00,127.14,127.33,127.14,127.25,9749.0,125.7155,125.9034,125.7155,125.8243,9749.0
2021-06-11 12:45:00,127.31,127.34,127.29,127.33,4173.0,125.8836,125.9133,125.8639,125.9034,4173.0
2021-06-11 12:50:00,127.32,127.57,127.31,127.47,20487.0,125.8935,126.1407,125.8836,126.0418,20487.0
2021-06-11 12:55:00,127.48,127.52,127.45,127.45,5482.0,126.0517,126.0913,126.0221,126.0221,5482.0
2021-06-11 13:00:00,127.49,127.57,127.45,127.56,4412.0,126.0616,126.1407,126.0221,126.1308,4412.0
2021-06-11 13:05:00,127.55,127.55,127.36,127.52,7354.0,126.1209,126.1209,125.9331,126.0913,7354.0
2021-06-11 13:10:00,127.52,127.55,127.49,127.53,5641.0,126.0913,126.1209,126.0616,126.1012,5641.0
2021-06-11 13:15:00,127.53,127.68,127.53,127.64,3721.0,126.1012,126.2495,126.1012,126.2099,3721.0
2021-06-11 13:20:00,127.7,127.71,127.64,127.66,5441.0,126.2693,126.2791,126.2099,126.2297,5441.0
2021-06-11 13:25:00,127.64,127.66,127.57,127.6,5233.0,126.2099,126.2297,126.1407,126.1704,5233.0
2021-06-11 13:30:00,127.61,127.68,127.6,127.63,3377.0,126.1803,126.2495,126.1704,126.2,3377.0
2021-06-11 13:35:00,127.61,127.64,127.58,127.59,1510.0,126.1803,126.2099,126.1506,126.1605,1510.0
2021-06-11 13:40:00,127.62,127.66,127.58,127.62,4553.0,126.1902,126.2297,126.1506,126.1902,4553.0
2021-06-11 13:45:00,127.63,127.64,127.59,127.63,4107.0,126.2,126.2099,126.1605,126.2,4107.0
2021-06-11 13:50:00,127.64,127.65,127.59,127.62,3993.0,126.2099,126.2198,126.1605,126.1902,3993.0
2021-06-11 13:55:00,127.59,127.65,127.57,127.6,2044.0,126.1605,126.2198,126.1407,126.1704,2044.0
2021-06-11 14:00:00,127.6,127.67,127.55,127.57,4590.0,126.1704,126.2396,126.1209,126.1407,4590.0
2021-06-11 14:05:00,127.6,127.72,127.6,127.68,5190.0,126.1704,126.289,126.1704,126.2495,5190.0
2021-06-11 14:10:00,127.69,127.72,127.67,127.69,1880.0,126.2594,126.289,126.2396,126.2594,1880.0
2021-06-11 14:15:00,127.71,127.74,127.65,127.72,7389.0,126.2791,126.3088,126.2198,126.289,7389.0
2021-06-11 14:20:00,127.72,127.72,127.65,127.69,4057.0,126.289,126.289,126.2198,126.2594,4057.0
2021-06-11 14:25:00,127.7,127.72,127.64,127.68,5067.0,126.2693,126.289,126.2099,126.2495,5067.0
2021-06-11 14:30:00,127.7,127.76,127.67,127.75,5347.0,126.2693,126.3286,126.2396,126.3187,5347.0
2021-06-11 14:35:00,127.76,127.77,127.71,127.75,2138.0,126.3286,126.3385,126.2791,126.3187,2138.0
2021-06-11 14:40:00,127.75,127.75,127.67,127.7,2703.0,126.3187,126.3187,126.2396,126.2693,2703.0
2021-06-11 14:45:00,127.69,127.72,127.59,127.64,7361.0,126.2594,126.289,126.1605,126.2099,7361.0
2021-06-11 14:50:00,127.62,127.66,127.54,127.59,3298.0,126.1902,126.2297,126.1111,126.1605,3298.0
2021-06-11 14:55:00,127.59,127.68,127.58,127.68,10623.0,126.1605,126.2495,126.1506,126.2495,10623.0
2021-06-11 15:00:00,127.66,127.72,127.58,127.58,10642.0,126.2297,126.289,126.1506,126.1506,10642.0
2021-06-11 15:05:00,127.58,127.66,127.54,127.66,7320.0,126.1506,126.2297,126.1111,126.2297,7320.0
2021-06-11 15:10:00,127.64,127.69,127.58,127.63,12772.0,126.2099,126.2594,126.1506,126.2,12772.0
2021-06-11 15:15:00,127.64,127.79,127.64,127.72,6376.0,126.2099,126.3583,126.2099,126.289,6376.0
2021-06-11 15:20:00,127.72,127.79,127.71,127.77,4341.0,126.289,126.3583,126.2791,126.3385,4341.0
2021-06-11 15:25:00,127.77,127.87,127.77,127.87,7060.0,126.3385,126.4374,126.3385,126.4374,7060.0
2021-06-11 15:30:00,127.86,127.88,127.8,127.83,7813.0,126.4275,126.4472,126.3681,126.3978,7813.0
2021-06-11 15:35:00,127.84,128.2,127.83,128.19,33006.0,126.4077,126.7637,126.3978,126.7538,33006.0
2021-06-11 15:40:00,128.19,128.52,128.17,128.46,46897.0,126.7538,127.0801,126.734,127.0207,46897.0
2021-06-11 15:45:00,128.5,128.53,128.36,128.37,49330.0,127.0603,127.09,126.9219,126.9318,49330.0
2021-06-11 15:50:00,128.39,128.51,128.25,128.48,78195.0,126.9515,127.0702,126.8131,127.0405,78195.0
2021-06-11 15:55:00,128.5,128.74,128.46,128.57,214807.0,127.0603,127.2976,127.0207,127.1295,214807.0
2021-06-14 09:30:00,128.35,129.66,128.35,129.51,43885.0,126.912,128.2073,126.912,128.059,43885.0
2021-06-14 09:35:00,129.57,129.86,129.24,129.51,20544.0,128.1183,128.4051,127.792,128.059,20544.0
2021-06-14 09:40:00,129.55,129.71,128.86,128.86,28987.0,128.0985,128.2567,127.4163,127.4163,28987.0
2021-06-14 09:45:00,128.85,128.96,128.33,128.37,5709.0,127.4064,127.5151,126.8922,126.9318,5709.0
2021-06-14 09:50:00,128.32,128.36,127.65,127.81,16601.0,126.8823,126.9219,126.2198,126.378,16601.0
2021-06-14 09:55:00,127.81,127.86,127.59,127.69,6182.0,126.378,126.4275,126.1605,126.2594,6182.0
2021-06-14 10:00:00,127.73,127.9,127.61,127.9,9260.0,126.2989,126.467,126.1803,126.467,9260.0
2021-06-14 10:05:00,127.94,128.33,127.94,128.25,29244.0,126.5066,126.8922,126.5066,126.8131,29244.0
2021-06-14 10:10:00,128.2,128.41,128.2,128.34,8693.0,126.7637,126.9713,126.7637,126.9021,8693.0
2021-06-14 10:15:00,128.37,128.59,128.36,128.48,14958.0,126.9318,127.1493,126.9219,127.0405,14958.0
2021-06-14 10:20:00,128.44,128.61,128.4,128.55,6459.0,127.001,127.1691,126.9614,127.1097,6459.0
2021-06-14 10:25:00,128.49,128.49,128.34,128.34,8118.0,127.0504,127.0504,126.9021,126.9021,8118.0
2021-06-14 10:30:00,128.35,128.45,128.22,128.43,9663.0,126.912,127.0109,126.7834,126.9911,9663.0
2021-06-14 10:35:00,128.41,128.42,128.2,128.32,6816.0,126.9713,126.9812,126.7637,126.8823,6816.0
2021-06-14 10:40:00,128.35,128.42,128.07,128.07,2822.0,126.912,126.9812,126.6351,126.6351,2822.0
2021-06-14 10:45:00,128.12,128.2,128.01,128.16,4462.0,126.6846,126.7637,126.5758,126.7241,4462.0
2021-06-14 10:50:00,128.16,128.32,128.14,128.32,5491.0,126.7241,126.8823,126.7043,126.8823,5491.0
2021-06-14 10:55:00,128.32,128.33,128.25,128.3,2253.0,126.8823,126.8922,126.8131,126.8625,2253.0
2021-06-14 11:00:00,128.27,128.49,128.27,128.38,8055.0,126.8329,127.0504,126.8329,126.9416,8055.0
2021-06-14 11:05:00,128.43,128.46,128.34,128.34,3444.0,126.9911,127.0207,126.9021,126.9021,3444.0
2021-06-14 11:10:00,128.36,128.58,128.36,128.38,4273.0,126.9219,127.1394,126.9219,126.9416,4273.0
2021-06-14 11:15:00,128.38,128.43,128.29,128.36,3420.0,126.9416,126.9911,126.8527,126.9219,3420.0
2021-06-14 11:20:00,128.36,128.44,128.36,128.39,2656.0,126.9219,127.001,126.9219,126.9515,2656.0
2021-06-14 11:25:00,128.39,128.39,128.32,128.36,2542.0,126.9515,126.9515,126.8823,126.9219,2542.0
2021-06-14 11:30:00,128.31,128.31,128.19,128.25,3200.0,126.8724,126.8724,126.7538,126.8131,3200.0
2021-06-14 11:35:00,128.27,128.28,128.14,128.28,3003.0,126.8329,126.8428,126.7043,126.8428,3003.0
2021-06-14 11:40:00,128.22,128.34,128.21,128.3,3337.0,126.7834,126.9021,126.7735,126.8625,3337.0
2021-06-14 11:45:00,128.33,128.37,128.28,128.29,3751.0,126.8922,126.9318,126.8428,126.8527,3751.0
2021-06-14 11:50:00,128.24,128.32,128.22,128.24,3133.0,126.8032,126.8823,126.7834,126.8032,3133.0
2021-06-14 11:55:00,128.2,128.2,128.12,128.18,2170.0,126.7637,126.7637,126.6846,126.7439,2170.0
2021-06-14 12:00:00,128.17,128.18,128.11,128.18,5559.0,126.734,126.7439,126.6747,126.7439,5559.0
2021-06-14 12:05:00,128.16,128.34,128.16,128.33,6702.0,126.7241,126.9021,126.7241,126.8922,6702.0
2021-06-14 12:10:00,128.33,128.37,128.26,128.26,3855.0,126.8922,126.9318,126.823,126.823,3855.0
2021-06-14 12:15:00,128.28,128.38,128.28,128.38,2606.0,126.8428,126.9416,126.8428,126.9416,2606.0
2021-06-14 12:20:00,128.4,128.42,128.37,128.37,1011.0,126.9614,126.9812,126.9318,126.9318,1011.0
2021-06-14 12:25:00,128.34,128.37,128.2,128.23,4254.0,126.9021,126.9318,126.7637,126.7933,4254.0
2021-06-14 12:30:00,128.22,128.25,128.13,128.15,5323.0,126.7834,126.8131,126.6944,126.7142,5323.0
2021-06-14 12:35:00,128.16,128.3,128.16,128.22,2628.0,126.7241,126.8625,126.7241,126.7834,2628.0
2021-06-14 12:40:00,128.25,128.25,128.19,128.19,606.0,126.8131,126.8131,126.7538,126.7538,606.0
2021-06-14 12:45:00,128.08,128.15,128.05,128.13,4620.0,126.645,126.7142,126.6153,126.6944,4620.0
2021-06-14 12:50:00,128.15,128.27,128.1,128.1,3286.0,126.7142,126.8329,126.6648,126.6648,3286.0
2021-06-14 12:55:00,128.11,128.16,128.08,128.11,2494.0,126.6747,126.7241,126.645,126.6747,2494.0
2021-06-14 13:00:00,128.12,128.2,128.07,128.16,2818.0,126.6846,126.7637,126.6351,126.7241,2818.0
2021-06-14 13:05:00,128.12,128.28,128.12,128.27,4036.0,126.6846,126.8428,126.6846,126.8329,4036.0
2021-06-14 13:10:00,128.25,128.26,128.21,128.21,1464.0,126.8131,126.823,126.7735,126.7735,1464.0
2021-06-14 13:15:00,128.18,128.23,128.1,128.17,3276.0,126.7439,126.7933,126.6648,126.734,3276.0
2021-06-14 13:20:00,128.12,128.22,128.12,128.17,1418.0,126.6846,126.7834,126.6846,126.734,1418.0
2021-06-14 13:25:00,128.19,128.2,128.1,128.18,4552.0,126.7538,126.7637,126.6648,126.7439,4552.0
2021-06-14 13:30:00,128.19,128.26,128.18,128.25,1738.0,126.7538,126.823,126.7439,126.8131,1738.0
2021-06-14 13:35:00,128.24,128.24,128.14,128.18,3034.0,126.8032,126.8032,126.7043,126.7439,3034.0
2021-06-14 13:40:00,128.17,128.2,128.01,128.02,2805.0,126.734,126.7637,126.5758,126.5857,2805.0
2021-06-14 13:45:00,128.02,128.02,127.9,127.93,8163.0,126.5857,126.5857,126.467,126.4967,8163.0
2021-06-14 13:50:00,127.94,127.98,127.74,127.76,3768.0,126.5066,126.5461,126.3088,126.3286,3768.0
2021-06-14 13:55:00,127.72,127.79,127.71,127.76,3037.0,126.289,126.3583,126.2791,126.3286,3037.0
2021-06-14 14:00:00,127.79,127.81,127.68,127.81,5949.0,126.3583,126.378,126.2495,126.378,5949.0
2021-06-14 14:05:00,127.83,127.89,127.81,127.81,4198.0,126.3978,126.4571,126.378,126.378,4198.0
2021-06-14 14:10:00,127.8,127.89,127.79,127.89,2255.0,126.3681,126.4571,126.3583,126.4571,2255.0
2021-06-14 14:15:00,127.88,127.88,127.78,127.78,3583.0,126.4472,126.4472,126.3484,126.3484,3583.0
2021-06-14 14:20:00,127.81,127.82,127.7,127.74,3401.0,126.378,126.3879,126.2693,126.3088,3401.0
2021-06-14 14:25:00,127.75,127.81,127.72,127.78,4483.0,126.3187,126.378,126.289,126.3484,4483.0
2021-06-14 14:30:00,127.84,127.92,127.84,127.88,7549.0,126.4077,126.4868,126.4077,126.4472,7549.0
2021-06-14 14:35:00,127.79,127.83,127.76,127.8,6153.0,126.3583,126.3978,126.3286,126.3681,6153.0
2021-06-14 14:40:00,127.79,127.88,127.72,127.88,5531.0,126.3583,126.4472,126.289,126.4472,5531.0
2021-06-14 14:45:00,127.9,127.93,127.79,127.93,3806.0,126.467,126.4967,126.3583,126.4967,3806.0
2021-06-14 14:50:00,127.96,127.96,127.88,127.95,3285.0,126.5263,126.5263,126.4472,126.5165,3285.0
2021-06-14 14:55:00,127.94,128.04,127.9,128.04,5382.0,126.5066,126.6055,126.467,126.6055,5382.0
2021-06-14 15:00:00,128.05,128.15,128.0,128.11,5573.0,126.6153,126.7142,126.5659,126.6747,5573.0
2021-06-14 15:05:00,128.1,128.11,128.03,128.09,4500.0,126.6648,126.6747,126.5956,126.6549,4500.0
2021-06-14 15:10:00,128.09,128.12,128.04,128.08,6585.0,126.6549,126.6846,126.6055,126.645,6585.0
2021-06-14 15:15:00,128.07,128.08,127.92,127.97,6152.0,126.6351,126.645,126.4868,126.5362,6152.0
2021-06-14 15:20:00,127.95,127.99,127.88,127.97,4587.0,126.5165,126.556,126.4472,126.5362,4587.0
2021-06-14 15:25:00,127.95,127.95,127.72,127.75,11434.0,126.5165,126.5165,126.289,126.3187,11434.0
2021-06-14 15:30:00,127.74,127.78,127.67,127.69,24552.0,126.3088,126.3484,126.2396,126.2594,24552.0
2021-06-14 15:35:00,127.68,127.75,127.59,127.74,17180.0,126.2495,126.3187,126.1605,126.3088,17180.0
2021-06-14 15:40:00,127.74,127.74,127.61,127.7,13258.0,126.3088,126.3088,126.1803,126.2693,13258.0
2021-06-14 15:45:00,127.7,128.32,127.7,128.25,42819.0,126.2693,126.8823,126.2693,126.8131,42819.0
2021-06-14 15:50:00,128.29,128.65,128.03,128.48,76482.0,126.8527,127.2086,126.5956,127.0405,76482.0
2021-06-14 15:55:00,128.46,128.65,128.34,128.62,207191.0,127.0207,127.2086,126.9021,127.179,207191.0
2021-06-15 09:30:00,128.37,129.29,128.23,129.29,21127.0,126.9318,127.8414,126.7933,127.8414,21127.0
2021-06-15 09:35:00,129.21,129.31,128.64,128.8,6491.0,127.7623,127.8612,127.1987,127.3569,6491.0
2021-06-15 09:40:00,128.85,128.91,128.42,128.43,9875.0,127.4064,127.4657,126.9812,126.9911,9875.0
2021-06-15 09:45:00,128.39,128.75,128.33,128.6,13945.0,126.9515,127.3075,126.8922,127.1592,13945.0
2021-06-15 09:50:00,128.62,128.77,128.56,128.65,23055.0,127.179,127.3273,127.1196,127.2086,23055.0
2021-06-15 09:55:00,128.68,128.74,128.57,128.62,7602.0,127.2383,127.2976,127.1295,127.179,7602.0
2021-06-15 10:00:00,128.62,128.72,128.54,128.72,6312.0,127.179,127.2778,127.0999,127.2778,6312.0
2021-06-15 10:05:00,128.72,128.72,128.44,128.58,7283.0,127.2778,127.2778,127.001,127.1394,7283.0
2021-06-15 10:10:00,128.58,128.58,128.31,128.39,8671.0,127.1394,127.1394,126.8724,126.9515,8671.0
2021-06-15 10:15:00,128.43,128.8,128.41,128.64,18942.0,126.9911,127.3569,126.9713,127.1987,18942.0
2021-06-15 10:20:00,128.69,128.75,128.5,128.5,10870.0,127.2482,127.3075,127.0603,127.0603,10870.0
2021-06-15 10:25:00,128.44,128.51,128.34,128.5,8415.0,127.001,127.0702,126.9021,127.0603,8415.0
2021-06-15 10:30:00,128.49,128.51,128.14,128.14,9587.0,127.0504,127.0702,126.7043,126.7043,9587.0
2021-06-15 10:35:00,128.13,128.51,128.13,128.51,8528.0,126.6944,127.0702,126.6944,127.0702,8528.0
2021-06-15 10:40:00,128.57,128.58,128.43,128.53,7656.0,127.1295,127.1394,126.9911,127.09,7656.0
2021-06-15 10:45:00,128.53,128.57,128.47,128.51,8456.0,127.09,127.1295,127.0306,127.0702,8456.0
2021-06-15 10:50:00,128.54,128.73,128.54,128.65,9031.0,127.0999,127.2877,127.0999,127.2086,9031.0
2021-06-15 10:55:00,128.69,128.94,128.68,128.91,12271.0,127.2482,127.4954,127.2383,127.4657,12271.0
2021-06-15 11:00:00,128.94,129.14,128.89,128.96,10347.0,127.4954,127.6931,127.4459,127.5151,10347.0
2021-06-15 11:05:00,128.98,129.06,128.88,128.97,6926.0,127.5349,127.614,127.436,127.525,6926.0
2021-06-15 11:10:00,128.99,129.29,128.99,129.19,9878.0,127.5448,127.8414,127.5448,127.7426,9878.0
2021-06-15 11:15:00,129.21,129.43,129.15,129.38,13199.0,127.7623,127.9799,127.703,127.9304,13199.0
2021-06-15 11:20:00,129.38,129.59,129.26,129.59,23007.0,127.9304,128.1381,127.8118,128.1381,23007.0
2021-06-15 11:25:00,129.56,129.57,129.22,129.35,14890.0,128.1084,128.1183,127.7722,127.9008,14890.0
2021-06-15 11:30:00,129.33,129.33,128.9,129.07,15677.0,127.881,127.881,127.4558,127.6239,15677.0
2021-06-15 11:35:00,129.13,129.18,128.93,128.99,18188.0,127.6832,127.7327,127.4855,127.5448,18188.0
2021-06-15 11:40:00,128.99,129.04,128.96,128.98,14769.0,127.5448,127.5942,127.5151,127.5349,14769.0
2021-06-15 11:45:00,128.98,129.23,128.97,129.23,12897.0,127.5349,127.7821,127.525,127.7821,12897.0
2021-06-15 11:50:00,129.23,129.27,128.97,129.03,12236.0,127.7821,127.8217,127.525,127.5844,12236.0
2021-06-15 11:55:00,129.01,129.2,129.01,129.2,7473.0,127.5646,127.7525,127.5646,127.7525,7473.0
2021-06-15 12:00:00,129.22,129.24,129.15,129.19,7499.0,127.7722,127.792,127.703,127.7426,7499.0
2021-06-15 12:05:00,129.24,129.36,129.2,129.36,11453.0,127.792,127.9107,127.7525,127.9107,11453.0
2021-06-15 12:10:00,129.36,129.38,129.22,129.27,12063.0,127.9107,127.9304,127.7722,127.8217,12063.0
2021-06-15 12:15:00,129.25,129.39,129.17,129.37,15160.0,127.8019,127.9403,127.7228,127.9206,15160.0
2021-06-15 12:20:00,129.39,129.43,129.29,129.41,10652.0,127.9403,127.9799,127.8414,127.9601,10652.0
2021-06-15 12:25:00,129.4,129.59,129.35,129.59,10590.0,127.9502,128.1381,127.9008,128.1381,10590.0
2021-06-15 12:30:00,129.58,129.58,129.4,129.49,15545.0,128.1282,128.1282,127.9502,128.0392,15545.0
2021-06-15 12:35:00,129.48,129.59,129.42,129.55,10371.0,128.0293,128.1381,127.97,128.0985,10371.0
2021-06-15 12:40:00,129.53,129.53,129.32,129.41,7948.0,128.0788,128.0788,127.8711,127.9601,7948.0
2021-06-15 12:45:00,129.43,129.64,129.38,129.64,9198.0,127.9799,128.1875,127.9304,128.1875,9198.0
2021-06-15 12:50:00,129.64,129.64,129.37,129.57,16167.0,128.1875,128.1875,127.9206,128.1183,16167.0
2021-06-15 12:55:00,129.55,129.57,129.43,129.43,10260.0,128.0985,128.1183,127.9799,127.9799,10260.0
2021-06-15 13:00:00,129.43,129.53,129.36,129.49,12187.0,127.9799,128.0788,127.9107,128.0392,12187.0
2021-06-15 13:05:00,129.51,129.8,129.51,129.64,12019.0,128.059,128.3457,128.059,128.1875,12019.0
2021-06-15 13:10:00,129.59,129.73,129.53,129.66,10621.0,128.1381,128.2765,128.0788,128.2073,10621.0
2021-06-15 13:15:00,129.66,129.76,129.62,129.75,9773.0,128.2073,128.3062,128.1677,128.2963,9773.0
2021-06-15 13:20:00,129.73,129.78,129.57,129.57,10352.0,128.2765,128.326,128.1183,128.1183,10352.0
2021-06-15 13:25:00,129.52,129.76,129.51,129.65,9129.0,128.0689,128.3062,128.059,128.1974,9129.0
2021-06-15 13:30:00,129.64,129.75,129.61,129.69,9179.0,128.1875,128.2963,128.1579,128.237,9179.0
2021-06-15 13:35:00,129.68,129.79,129.61,129.7,10688.0,128.2271,128.3358,128.1579,128.2469,10688.0
2021-06-15 13:40:00,129.7,129.86,129.63,129.8,13244.0,128.2469,128.4051,128.1776,128.3457,13244.0
2021-06-15 13:45:00,129.79,129.97,129.76,129.97,11696.0,128.3358,128.5138,128.3062,128.5138,11696.0
2021-06-15 13:50:00,129.94,129.94,129.64,129.78,162535.0,128.4842,128.4842,128.1875,128.326,162535.0
2021-06-15 13:55:00,129.77,129.89,129.69,129.83,9530.0,128.3161,128.4347,128.237,128.3754,9530.0
2021-06-15 14:00:00,129.82,129.92,129.74,129.81,12725.0,128.3655,128.4644,128.2864,128.3556,12725.0
2021-06-15 14:05:00,129.8,129.91,129.79,129.9,9650.0,128.3457,128.4545,128.3358,128.4446,9650.0
2021-06-15 14:10:00,129.91,129.97,129.74,129.74,86320.0,128.4545,128.5138,128.2864,128.2864,86320.0
2021-06-15 14:15:00,129.65,129.69,129.52,129.52,6147.0,128.1974,128.237,128.0689,128.0689,6147.0
2021-06-15 14:20:00,129.52,129.56,129.43,129.46,7768.0,128.0689,128.1084,127.9799,128.0095,7768.0
2021-06-15 14:25:00,129.47,129.51,129.42,129.5,8420.0,128.0194,128.059,127.97,128.0491,8420.0
2021-06-15 14:30:00,129.5,129.54,129.46,129.48,5557.0,128.0491,128.0886,128.0095,128.0293,5557.0
2021-06-15 14:35:00,129.49,129.53,129.41,129.42,6140.0,128.0392,128.0788,127.9601,127.97,6140.0
2021-06-15 14:40:00,129.45,129.45,129.27,129.3,9949.0,127.9997,127.9997,127.8217,127.8513,9949.0
2021-06-15 14:45:00,129.3,129.35,129.25,129.28,6870.0,127.8513,127.9008,127.8019,127.8316,6870.0
2021-06-15 14:50:00,129.28,129.33,129.27,129.28,8986.0,127.8316,127.881,127.8217,127.8316,8986.0
2021-06-15 14:55:00,129.28,129.33,129.23,129.26,4182.0,127.8316,127.881,127.7821,127.8118,4182.0
2021-06-15 15:00:00,129.22,129.25,129.09,129.09,6278.0,127.7722,127.8019,127.6437,127.6437,6278.0
2021-06-15 15:05:00,129.1,129.22,129.1,129.18,9754.0,127.6536,127.7722,127.6536,127.7327,9754.0
2021-06-15 15:10:00,129.2,129.28,129.12,129.28,6024.0,127.7525,127.8316,127.6734,127.8316,6024.0
2021-06-15 15:15:00,129.31,129.38,129.17,129.2,9294.0,127.8612,127.9304,127.7228,127.7525,9294.0
2021-06-15 15:20:00,129.18,129.29,129.17,129.28,8837.0,127.7327,127.8414,127.7228,127.8316,8837.0
2021-06-15 15:25:00,129.28,129.29,129.16,129.25,7356.0,127.8316,127.8414,127.7129,127.8019,7356.0
2021-06-15 15:30:00,129.28,129.5,129.17,129.43,19723.0,127.8316,128.0491,127.7228,127.9799,19723.0
2021-06-15 15:35:00,129.43,129.48,129.28,129.34,78189.0,127.9799,128.0293,127.8316,127.8909,78189.0
2021-06-15 15:40:00,129.35,129.57,129.35,129.4,43867.0,127.9008,128.1183,127.9008,127.9502,43867.0
2021-06-15 15:45:00,129.4,129.5,129.36,129.47,48574.0,127.9502,128.0491,127.9107,128.0194,48574.0
2021-06-15 15:50:00,129.49,129.54,129.31,129.32,119794.0,128.0392,128.0886,127.8612,127.8711,119794.0
2021-06-15 15:55:00,129.3,129.42,129.05,129.21,205892.0,127.8513,127.97,127.6041,127.7623,205892.0
2021-06-16 09:30:00,129.48,129.81,129.01,129.36,15096.0,128.0293,128.3556,127.5646,127.9107,15096.0
2021-06-16 09:35:00,129.37,129.62,129.26,129.32,6200.0,127.9206,128.1677,127.8118,127.8711,6200.0
2021-06-16 09:40:00,129.38,129.39,128.47,128.5,11749.0,127.9304,127.9403,127.0306,127.0603,11749.0
2021-06-16 09:45:00,128.62,128.62,128.26,128.36,11951.0,127.179,127.179,126.823,126.9219,11951.0
2021-06-16 09:50:00,128.37,128.37,128.13,128.35,8062.0,126.9318,126.9318,126.6944,126.912,8062.0
2021-06-16 09:55:00,128.33,128.45,128.0,128.45,17052.0,126.8922,127.0109,126.5659,127.0109,17052.0
2021-06-16 10:00:00,128.34,128.4,128.12,128.25,15201.0,126.9021,126.9614,126.6846,126.8131,15201.0
2021-06-16 10:05:00,128.21,128.33,128.02,128.14,17534.0,126.7735,126.8922,126.5857,126.7043,17534.0
2021-06-16 10:10:00,128.13,128.2,127.92,127.92,8623.0,126.6944,126.7637,126.4868,126.4868,8623.0
2021-06-16 10:15:00,127.85,127.96,127.76,127.88,12155.0,126.4176,126.5263,126.3286,126.4472,12155.0
2021-06-16 10:20:00,127.86,127.89,127.43,127.44,13339.0,126.4275,126.4571,126.0023,126.0122,13339.0
2021-06-16 10:25:00,127.5,127.65,127.38,127.65,12489.0,126.0715,126.2198,125.9528,126.2198,12489.0
2021-06-16 10:30:00,127.69,127.73,127.56,127.7,11838.0,126.2594,126.2989,126.1308,126.2693,11838.0
2021-06-16 10:35:00,127.67,127.8,127.55,127.8,64472.0,126.2396,126.3681,126.1209,126.3681,64472.0
2021-06-16 10:40:00,127.84,127.96,127.72,127.96,5618.0,126.4077,126.5263,126.289,126.5263,5618.0
2021-06-16 10:45:00,127.96,127.98,127.66,127.73,9053.0,126.5263,126.5461,126.2297,126.2989,9053.0
2021-06-16 10:50:00,127.71,127.95,127.71,127.89,13199.0,126.2791,126.5165,126.2791,126.4571,13199.0
2021-06-16 10:55:00,127.87,127.89,127.75,127.8,8209.0,126.4374,126.4571,126.3187,126.3681,8209.0
2021-06-16 11:00:00,127.82,127.93,127.79,127.82,7984.0,126.3879,126.4967,126.3583,126.3879,7984.0
2021-06-16 11:05:00,127.82,127.82,127.61,127.74,10595.0,126.3879,126.3879,126.1803,126.3088,10595.0
2021-06-16 11:10:00,127.74,127.9,127.62,127.9,8628.0,126.3088,126.467,126.1902,126.467,8628.0
2021-06-16 11:15:00,127.88,127.97,127.8,127.95,8286.0,126.4472,126.5362,126.3681,126.5165,8286.0
2021-06-16 11:20:00,127.95,128.01,127.86,127.92,7698.0,126.5165,126.5758,126.4275,126.4868,7698.0
2021-06-16 11:25:00,127.92,128.01,127.84,127.9,10332.0,126.4868,126.5758,126.4077,126.467,10332.0
2021-06-16 11:30:00,127.88,127.97,127.85,127.93,19262.0,126.4472,126.5362,126.4176,126.4967,19262.0
2021-06-16 11:35:00,127.98,128.13,127.95,128.08,21382.0,126.5461,126.6944,126.5165,126.645,21382.0
2021-06-16 11:40:00,128.15,128.52,128.15,128.52,11390.0,126.7142,127.0801,126.7142,127.0801,11390.0
2021-06-16 11:45:00,128.51,128.67,128.43,128.43,11220.0,127.0702,127.2284,126.9911,126.9911,11220.0
2021-06-16 11:50:00,128.46,128.63,128.46,128.59,9830.0,127.0207,127.1888,127.0207,127.1493,9830.0
2021-06-16 11:55:00,128.56,128.59,128.35,128.44,9893.0,127.1196,127.1493,126.912,127.001,9893.0
2021-06-16 12:00:00,128.44,128.64,128.4,128.6,9838.0,127.001,127.1987,126.9614,127.1592,9838.0
2021-06-16 12:05:00,128.59,128.62,128.36,128.36,6751.0,127.1493,127.179,126.9219,126.9219,6751.0
2021-06-16 12:10:00,128.37,128.37,128.17,128.22,8095.0,126.9318,126.9318,126.734,126.7834,8095.0
2021-06-16 12:15:00,128.23,128.28,128.09,128.1,7114.0,126.7933,126.8428,126.6549,126.6648,7114.0
2021-06-16 12:20:00,128.08,128.1,128.0,128.02,9578.0,126.645,126.6648,126.5659,126.5857,9578.0
2021-06-16 12:25:00,127.97,127.99,127.69,127.69,6012.0,126.5362,126.556,126.2594,126.2594,6012.0
2021-06-16 12:30:00,127.71,127.78,127.7,127.7,2473.0,126.2791,126.3484,126.2693,126.2693,2473.0
2021-06-16 12:35:00,127.67,127.73,127.45,127.59,7230.0,126.2396,126.2989,126.0221,126.1605,7230.0
2021-06-16 12:40:00,127.55,127.7,127.55,127.62,3506.0,126.1209,126.2693,126.1209,126.1902,3506.0
2021-06-16 12:45:00,127.59,127.6,127.49,127.57,4129.0,126.1605,126.1704,126.0616,126.1407,4129.0
2021-06-16 12:50:00,127.6,127.61,127.47,127.52,4979.0,126.1704,126.1803,126.0418,126.0913,4979.0
2021-06-16 12:55:00,127.5,127.56,127.46,127.53,9666.0,126.0715,126.1308,126.032,126.1012,9666.0
2021-06-16 13:00:00,127.53,127.53,127.33,127.37,5374.0,126.1012,126.1012,125.9034,125.943,5374.0
2021-06-16 13:05:00,127.41,127.47,127.39,127.42,2842.0,125.9825,126.0418,125.9627,125.9924,2842.0
2021-06-16 13:10:00,127.47,127.52,127.41,127.52,8310.0,126.0418,126.0913,125.9825,126.0913,8310.0
2021-06-16 13:15:00,127.53,127.53,127.4,127.4,2700.0,126.1012,126.1012,125.9726,125.9726,2700.0
2021-06-16 13:20:00,127.42,127.42,127.18,127.22,4788.0,125.9924,125.9924,125.7551,125.7946,4788.0
2021-06-16 13:25:00,127.21,127.25,127.16,127.23,3331.0,125.7848,125.8243,125.7353,125.8045,3331.0
2021-06-16 13:30:00,127.25,127.5,127.25,127.5,6807.0,125.8243,126.0715,125.8243,126.0715,6807.0
2021-06-16 13:35:00,127.53,127.67,127.49,127.65,5340.0,126.1012,126.2396,126.0616,126.2198,5340.0
2021-06-16 13:40:00,127.65,127.65,127.5,127.52,4494.0,126.2198,126.2198,126.0715,126.0913,4494.0
2021-06-16 13:45:00,127.51,127.51,127.26,127.27,3673.0,126.0814,126.0814,125.8342,125.8441,3673.0
2021-06-16 13:50:00,127.28,127.54,127.17,127.5,9524.0,125.854,126.1111,125.7452,126.0715,9524.0
2021-06-16 13:55:00,127.48,127.57,127.45,127.57,6615.0,126.0517,126.1407,126.0221,126.1407,6615.0
2021-06-16 14:00:00,127.52,127.52,126.5,127.01,40787.0,126.0913,126.0913,125.0827,125.587,40787.0
2021-06-16 14:05:00,127.09,127.5,127.06,127.27,17305.0,125.6661,126.0715,125.6364,125.8441,17305.0
2021-06-16 14:10:00,127.32,127.41,126.99,126.99,16898.0,125.8935,125.9825,125.5672,125.5672,16898.0
2021-06-16 14:15:00,126.97,126.97,126.51,126.68,10524.0,125.5474,125.5474,125.0926,125.2607,10524.0
2021-06-16 14:20:00,126.69,127.02,126.69,126.9,8654.0,125.2706,125.5969,125.2706,125.4782,8654.0
2021-06-16 14:25:00,126.93,127.23,126.89,127.14,9549.0,125.5079,125.8045,125.4683,125.7155,9549.0
2021-06-16 14:30:00,127.04,127.27,126.81,126.96,11676.0,125.6167,125.8441,125.3892,125.5376,11676.0
2021-06-16 14:35:00,126.92,127.18,126.82,127.0,7989.0,125.498,125.7551,125.3991,125.5771,7989.0
2021-06-16 14:40:00,126.98,127.04,126.69,126.85,30858.0,125.5573,125.6167,125.2706,125.4288,30858.0
2021-06-16 14:45:00,126.79,127.0,126.68,126.76,12909.0,125.3695,125.5771,125.2607,125.3398,12909.0
2021-06-16 14:50:00,126.77,127.08,126.77,127.02,20605.0,125.3497,125.6562,125.3497,125.5969,20605.0
2021-06-16 14:55:00,127.02,127.12,126.95,127.01,23195.0,125.5969,125.6958,125.5277,125.587,23195.0
2021-06-16 15:00:00,126.97,127.16,126.88,127.13,12052.0,125.5474,125.7353,125.4584,125.7056,12052.0
2021-06-16 15:05:00,127.09,127.29,127.04,127.18,13006.0,125.6661,125.8639,125.6167,125.7551,13006.0
2021-06-16 15:10:00,127.22,127.43,127.22,127.28,20898.0,125.7946,126.0023,125.7946,125.854,20898.0
2021-06-16 15:15:00,127.3,127.32,127.06,127.17,42913.0,125.8737,125.8935,125.6364,125.7452,42913.0
2021-06-16 15:20:00,127.16,127.4,127.15,127.36,47525.0,125.7353,125.9726,125.7254,125.9331,47525.0
2021-06-16 15:25:00,127.34,127.55,127.16,127.19,23860.0,125.9133,126.1209,125.7353,125.765,23860.0
2021-06-16 15:30:00,127.21,127.31,126.95,127.07,21848.0,125.7848,125.8836,125.5277,125.6463,21848.0
2021-06-16 15:35:00,127.04,127.33,126.97,127.25,23460.0,125.6167,125.9034,125.5474,125.8243,23460.0
2021-06-16 15:40:00,127.27,127.38,126.92,127.01,48297.0,125.8441,125.9528,125.498,125.587,48297.0
2021-06-16 15:45:00,127.01,127.05,126.74,126.91,50503.0,125.587,125.6265,125.32,125.4881,50503.0
2021-06-16 15:50:00,126.86,127.12,126.72,126.92,42330.0,125.4387,125.6958,125.3002,125.498,42330.0
2021-06-16 15:55:00,126.91,127.09,126.73,126.92,118740.0,125.4881,125.6661,125.3101,125.498,118740.0
2021-06-17 09:30:00,127.01,128.11,126.84,127.77,21673.0,125.587,126.6747,125.4189,126.3385,21673.0
2021-06-17 09:35:00,127.91,128.23,127.87,128.09,63625.0,126.4769,126.7933,126.4374,126.6549,63625.0
2021-06-17 09:40:00,128.06,128.19,127.56,127.72,34378.0,126.6252,126.7538,126.1308,126.289,34378.0
2021-06-17 09:45:00,127.68,127.94,127.6,127.7,46748.0,126.2495,126.5066,126.1704,126.2693,46748.0
2021-06-17 09:50:00,127.57,127.7,127.42,127.61,8073.0,126.1407,126.2693,125.9924,126.1803,8073.0
2021-06-17 09:55:00,127.6,127.62,127.26,127.35,21151.0,126.1704,126.1902,125.8342,125.9232,21151.0
2021-06-17 10:00:00,127.48,127.62,127.18,127.18,11603.0,126.0517,126.1902,125.7551,125.7551,11603.0
2021-06-17 10:05:00,127.28,127.32,126.8,126.8,40203.0,125.854,125.8935,125.3793,125.3793,40203.0
2021-06-17 10:10:00,126.86,126.9,126.74,126.85,7095.0,125.4387,125.4782,125.32,125.4288,7095.0
2021-06-17 10:15:00,126.89,127.11,126.89,127.11,10755.0,125.4683,125.6859,125.4683,125.6859,10755.0
2021-06-17 10:20:00,127.14,127.14,126.86,126.95,4000.0,125.7155,125.7155,125.4387,125.5277,4000.0
2021-06-17 10:25:00,126.92,127.15,126.91,126.96,6054.0,125.498,125.7254,125.4881,125.5376,6054.0
2021-06-17 10:30:00,126.91,127.02,126.66,126.92,10887.0,125.4881,125.5969,125.2409,125.498,10887.0
2021-06-17 10:35:00,126.97,127.05,126.91,126.91,3328.0,125.5474,125.6265,125.4881,125.4881,3328.0
2021-06-17 10:40:00,126.88,127.14,126.87,127.1,10982.0,125.4584,125.7155,125.4486,125.676,10982.0
2021-06-17 10:45:00,127.14,127.14,126.79,126.91,6775.0,125.7155,125.7155,125.3695,125.4881,6775.0
2021-06-17 10:50:00,126.9,127.06,126.85,126.85,4434.0,125.4782,125.6364,125.4288,125.4288,4434.0
2021-06-17 10:55:00,126.81,126.88,126.75,126.82,3467.0,125.3892,125.4584,125.3299,125.3991,3467.0
2021-06-17 11:00:00,126.79,126.87,126.55,126.59,5524.0,125.3695,125.4486,125.1321,125.1717,5524.0
2021-06-17 11:05:00,126.59,126.84,126.55,126.79,7275.0,125.1717,125.4189,125.1321,125.3695,7275.0
2021-06-17 11:10:00,126.88,126.88,126.39,126.48,10491.0,125.4584,125.4584,124.9739,125.0629,10491.0
2021-06-17 11:15:00,126.51,126.75,126.5,126.69,6681.0,125.0926,125.3299,125.0827,125.2706,6681.0
2021-06-17 11:20:00,126.66,126.66,126.53,126.61,10431.0,125.2409,125.2409,125.1124,125.1915,10431.0
2021-06-17 11:25:00,126.58,126.69,126.54,126.63,11636.0,125.1618,125.2706,125.1223,125.2112,11636.0
2021-06-17 11:30:00,126.58,126.73,126.54,126.62,8393.0,125.1618,125.3101,125.1223,125.2014,8393.0
2021-06-17 11:35:00,126.62,126.77,126.62,126.77,8404.0,125.2014,125.3497,125.2014,125.3497,8404.0
2021-06-17 11:40:00,126.85,126.94,126.79,126.85,5803.0,125.4288,125.5178,125.3695,125.4288,5803.0
2021-06-17 11:45:00,126.88,126.94,126.85,126.87,5343.0,125.4584,125.5178,125.4288,125.4486,5343.0
2021-06-17 11:50:00,126.86,126.86,126.47,126.56,12501.0,125.4387,125.4387,125.053,125.142,12501.0
2021-06-17 11:55:00,126.52,126.52,126.1,126.16,12256.0,125.1025,125.1025,124.6872,124.7465,12256.0
2021-06-17 12:00:00,126.12,126.27,126.02,126.13,15742.0,124.707,124.8553,124.6081,124.7169,15742.0
2021-06-17 12:05:00,126.13,126.13,125.85,125.92,9163.0,124.7169,124.7169,124.44,124.5092,9163.0
2021-06-17 12:10:00,125.95,126.04,125.88,125.95,8806.0,124.5389,124.6279,124.4697,124.5389,8806.0
2021-06-17 12:15:00,125.93,125.94,125.67,125.69,11019.0,124.5191,124.529,124.262,124.2818,11019.0
2021-06-17 12:20:00,125.67,125.69,125.43,125.47,12065.0,124.262,124.2818,124.0247,124.0642,12065.0
2021-06-17 12:25:00,125.51,125.62,125.36,125.39,12284.0,124.1038,124.2126,123.9555,123.9851,12284.0
2021-06-17 12:30:00,125.41,125.68,125.26,125.68,8269.0,124.0049,124.2719,123.8566,124.2719,8269.0
2021-06-17 12:35:00,125.72,125.88,125.71,125.82,6825.0,124.3114,124.4697,124.3016,124.4103,6825.0
2021-06-17 12:40:00,125.79,125.83,125.69,125.72,9072.0,124.3807,124.4202,124.2818,124.3114,9072.0
2021-06-17 12:45:00,125.76,125.89,125.7,125.89,6893.0,124.351,124.4795,124.2917,124.4795,6893.0
2021-06-17 12:50:00,125.91,126.04,125.84,126.03,6948.0,124.4993,124.6279,124.4301,124.618,6948.0
2021-06-17 12:55:00,126.01,126.24,126.01,126.24,7785.0,124.5982,124.8256,124.5982,124.8256,7785.0
2021-06-17 13:00:00,126.25,126.41,126.09,126.3,6791.0,124.8355,124.9937,124.6773,124.8849,6791.0
2021-06-17 13:05:00,126.32,126.52,126.27,126.49,12043.0,124.9047,125.1025,124.8553,125.0728,12043.0
2021-06-17 13:10:00,126.43,126.51,126.33,126.42,6323.0,125.0135,125.0926,124.9146,125.0036,6323.0
2021-06-17 13:15:00,126.44,126.47,126.35,126.36,2719.0,125.0234,125.053,124.9344,124.9443,2719.0
2021-06-17 13:20:00,126.39,126.44,126.25,126.26,8107.0,124.9739,125.0234,124.8355,124.8454,8107.0
2021-06-17 13:25:00,126.27,126.39,126.21,126.36,4621.0,124.8553,124.9739,124.796,124.9443,4621.0
2021-06-17 13:30:00,126.32,126.5,126.28,126.5,6793.0,124.9047,125.0827,124.8652,125.0827,6793.0
2021-06-17 13:35:00,126.53,126.54,126.4,126.4,7337.0,125.1124,125.1223,124.9838,124.9838,7337.0
2021-06-17 13:40:00,126.41,126.67,126.39,126.63,5091.0,124.9937,125.2508,124.9739,125.2112,5091.0
2021-06-17 13:45:00,126.62,126.84,126.62,126.83,8086.0,125.2014,125.4189,125.2014,125.409,8086.0
2021-06-17 13:50:00,126.85,126.85,126.61,126.61,6941.0,125.4288,125.4288,125.1915,125.1915,6941.0
2021-06-17 13:55:00,126.59,126.73,126.53,126.73,6542.0,125.1717,125.3101,125.1124,125.3101,6542.0
2021-06-17 14:00:00,126.67,126.86,126.6,126.82,12073.0,125.2508,125.4387,125.1816,125.3991,12073.0
2021-06-17 14:05:00,126.86,126.93,126.65,126.65,7253.0,125.4387,125.5079,125.231,125.231,7253.0
2021-06-17 14:10:00,126.67,126.87,126.6,126.73,6128.0,125.2508,125.4486,125.1816,125.3101,6128.0
2021-06-17 14:15:00,126.68,126.71,126.59,126.66,7808.0,125.2607,125.2904,125.1717,125.2409,7808.0
2021-06-17 14:20:00,126.65,126.68,126.58,126.66,6619.0,125.231,125.2607,125.1618,125.2409,6619.0
2021-06-17 14:25:00,126.73,126.81,126.65,126.71,9115.0,125.3101,125.3892,125.231,125.2904,9115.0
2021-06-17 14:30:00,126.68,126.69,126.49,126.59,7374.0,125.2607,125.2706,125.0728,125.1717,7374.0
2021-06-17 14:35:00,126.58,126.59,126.43,126.43,5439.0,125.1618,125.1717,125.0135,125.0135,5439.0
2021-06-17 14:40:00,126.48,126.68,126.45,126.63,8455.0,125.0629,125.2607,125.0333,125.2112,8455.0
2021-06-17 14:45:00,126.59,126.68,126.53,126.55,6211.0,125.1717,125.2607,125.1124,125.1321,6211.0
2021-06-17 14:50:00,126.52,126.56,126.49,126.52,4455.0,125.1025,125.142,125.0728,125.1025,4455.0
2021-06-17 14:55:00,126.55,126.71,126.55,126.63,6660.0,125.1321,125.2904,125.1321,125.2112,6660.0
2021-06-17 15:00:00,126.63,126.65,126.45,126.6,6509.0,125.2112,125.231,125.0333,125.1816,6509.0
2021-06-17 15:05:00,126.66,126.66,126.52,126.61,6831.0,125.2409,125.2409,125.1025,125.1915,6831.0
2021-06-17 15:10:00,126.59,126.76,126.57,126.74,4992.0,125.1717,125.3398,125.1519,125.32,4992.0
2021-06-17 15:15:00,126.72,126.75,126.6,126.62,8882.0,125.3002,125.3299,125.1816,125.2014,8882.0
2021-06-17 15:20:00,126.55,126.55,126.42,126.43,7919.0,125.1321,125.1321,125.0036,125.0135,7919.0
2021-06-17 15:25:00,126.44,126.62,126.44,126.61,12261.0,125.0234,125.2014,125.0234,125.1915,12261.0
2021-06-17 15:30:00,126.61,126.66,126.41,126.57,15965.0,125.1915,125.2409,124.9937,125.1519,15965.0
2021-06-17 15:35:00,126.57,126.67,126.47,126.54,15628.0,125.1519,125.2508,125.053,125.1223,15628.0
2021-06-17 15:40:00,126.53,126.53,126.36,126.42,16663.0,125.1124,125.1124,124.9443,125.0036,16663.0
2021-06-17 15:45:00,126.41,126.53,126.34,126.35,29625.0,124.9937,125.1124,124.9245,124.9344,29625.0
2021-06-17 15:50:00,126.36,126.72,126.16,126.23,41652.0,124.9443,125.3002,124.7465,124.8157,41652.0
2021-06-17 15:55:00,126.23,126.33,125.97,126.21,140311.0,124.8157,124.9146,124.5586,124.796,140311.0
2021-06-18 09:30:00,124.49,125.21,124.1,124.1,175465.0,123.0952,123.8072,122.7096,122.7096,175465.0
2021-06-18 09:35:00,124.15,124.95,123.79,124.62,12041.0,122.759,123.5501,122.4031,123.2238,12041.0
2021-06-18 09:40:00,124.71,124.91,124.49,124.82,9559.0,123.3128,123.5105,123.0952,123.4215,9559.0
2021-06-18 09:45:00,124.83,125.04,124.74,124.74,8465.0,123.4314,123.6391,123.3424,123.3424,8465.0
2021-06-18 09:50:00,124.71,124.71,124.13,124.18,7495.0,123.3128,123.3128,122.7393,122.7887,7495.0
2021-06-18 09:55:00,124.19,124.41,124.18,124.21,4564.0,122.7986,123.0161,122.7887,122.8184,4564.0
2021-06-18 10:00:00,124.28,124.33,123.65,123.7,7768.0,122.8876,122.937,122.2646,122.3141,7768.0
2021-06-18 10:05:00,123.7,123.92,123.68,123.84,4862.0,122.3141,122.5316,122.2943,122.4525,4862.0
2021-06-18 10:10:00,123.92,124.06,123.8,123.81,5371.0,122.5316,122.67,122.413,122.4228,5371.0
2021-06-18 10:15:00,123.84,123.84,123.5,123.56,4337.0,122.4525,122.4525,122.1163,122.1756,4337.0
2021-06-18 10:20:00,123.55,123.73,123.39,123.6,9846.0,122.1658,122.3437,122.0076,122.2152,9846.0
2021-06-18 10:25:00,123.61,123.67,123.43,123.67,9731.0,122.2251,122.2844,122.0471,122.2844,9731.0
2021-06-18 10:30:00,123.66,123.89,123.4,123.89,11510.0,122.2745,122.5019,122.0174,122.5019,11510.0
2021-06-18 10:35:00,123.88,124.0,123.85,123.94,5045.0,122.4921,122.6107,122.4624,122.5514,5045.0
2021-06-18 10:40:00,123.93,123.93,123.75,123.75,3763.0,122.5415,122.5415,122.3635,122.3635,3763.0
2021-06-18 10:45:00,123.75,123.76,123.59,123.71,9732.0,122.3635,122.3734,122.2053,122.324,9732.0
2021-06-18 10:50:00,123.7,124.0,123.68,123.88,37954.0,122.3141,122.6107,122.2943,122.4921,37954.0
2021-06-18 10:55:00,123.86,123.94,123.81,123.94,10878.0,122.4723,122.5514,122.4228,122.5514,10878.0
2021-06-18 11:00:00,123.88,123.9,123.69,123.69,3910.0,122.4921,122.5118,122.3042,122.3042,3910.0
2021-06-18 11:05:00,123.7,123.76,123.58,123.63,4443.0,122.3141,122.3734,122.1954,122.2449,4443.0
2021-06-18 11:10:00,123.59,123.85,123.59,123.75,7221.0,122.2053,122.4624,122.2053,122.3635,7221.0
2021-06-18 11:15:00,123.71,123.8,123.61,123.74,10168.0,122.324,122.413,122.2251,122.3536,10168.0
2021-06-18 11:20:00,123.76,123.85,123.68,123.79,4589.0,122.3734,122.4624,122.2943,122.4031,4589.0
2021-06-18 11:25:00,123.82,123.82,123.61,123.63,5202.0,122.4327,122.4327,122.2251,122.2449,5202.0
2021-06-18 11:30:00,123.67,124.01,123.62,124.01,13374.0,122.2844,122.6206,122.235,122.6206,13374.0
2021-06-18 11:35:00,124.0,124.07,123.9,123.9,4679.0,122.6107,122.6799,122.5118,122.5118,4679.0
2021-06-18 11:40:00,124.0,124.14,123.95,124.0,12784.0,122.6107,122.7491,122.5613,122.6107,12784.0
2021-06-18 11:45:00,124.02,124.21,124.02,124.19,5914.0,122.6305,122.8184,122.6305,122.7986,5914.0
2021-06-18 11:50:00,124.18,124.29,124.17,124.29,5560.0,122.7887,122.8975,122.7788,122.8975,5560.0
2021-06-18 11:55:00,124.26,124.36,124.2,124.34,5979.0,122.8678,122.9667,122.8085,122.9469,5979.0
2021-06-18 12:00:00,124.31,124.32,124.21,124.28,7532.0,122.9172,122.9271,122.8184,122.8876,7532.0
2021-06-18 12:05:00,124.28,124.36,124.23,124.32,4098.0,122.8876,122.9667,122.8381,122.9271,4098.0
2021-06-18 12:10:00,124.3,124.51,124.29,124.45,7449.0,122.9074,123.115,122.8975,123.0557,7449.0
2021-06-18 12:15:00,124.46,124.62,124.46,124.62,5583.0,123.0656,123.2238,123.0656,123.2238,5583.0
2021-06-18 12:20:00,124.66,124.75,124.59,124.61,8882.0,123.2633,123.3523,123.1941,123.2139,8882.0
2021-06-18 12:25:00,124.67,124.75,124.63,124.67,4312.0,123.2732,123.3523,123.2337,123.2732,4312.0
2021-06-18 12:30:00,124.64,124.8,124.64,124.71,9821.0,123.2435,123.4018,123.2435,123.3128,9821.0
2021-06-18 12:35:00,124.66,124.74,124.55,124.55,3711.0,123.2633,123.3424,123.1546,123.1546,3711.0
2021-06-18 12:40:00,124.55,124.56,124.36,124.47,8931.0,123.1546,123.1644,122.9667,123.0754,8931.0
2021-06-18 12:45:00,124.45,124.47,124.37,124.43,4294.0,123.0557,123.0754,122.9766,123.0359,4294.0
2021-06-18 12:50:00,124.44,124.49,124.37,124.39,7171.0,123.0458,123.0952,122.9766,122.9963,7171.0
2021-06-18 12:55:00,124.4,124.46,124.31,124.46,7888.0,123.0062,123.0656,122.9172,123.0656,7888.0
2021-06-18 13:00:00,124.48,124.53,124.42,124.48,5429.0,123.0853,123.1348,123.026,123.0853,5429.0
2021-06-18 13:05:00,124.49,124.68,124.49,124.66,7180.0,123.0952,123.2831,123.0952,123.2633,7180.0
2021-06-18 13:10:00,124.69,124.77,124.67,124.77,6889.0,123.293,123.3721,123.2732,123.3721,6889.0
2021-06-18 13:15:00,124.78,124.84,124.71,124.78,11055.0,123.382,123.4413,123.3128,123.382,11055.0
2021-06-18 13:20:00,124.77,124.77,124.57,124.66,7057.0,123.3721,123.3721,123.1743,123.2633,7057.0
2021-06-18 13:25:00,124.63,124.65,124.47,124.53,6525.0,123.2337,123.2534,123.0754,123.1348,6525.0
2021-06-18 13:30:00,124.49,124.51,124.38,124.39,29348.0,123.0952,123.115,122.9865,122.9963,29348.0
2021-06-18 13:35:00,124.4,124.48,124.29,124.35,17214.0,123.0062,123.0853,122.8975,122.9568,17214.0
2021-06-18 13:40:00,124.3,124.36,124.16,124.17,6707.0,122.9074,122.9667,122.7689,122.7788,6707.0
2021-06-18 13:45:00,124.16,124.16,123.97,124.04,15215.0,122.7689,122.7689,122.5811,122.6503,15215.0
2021-06-18 13:50:00,124.04,124.11,123.97,123.98,6707.0,122.6503,122.7195,122.5811,122.5909,6707.0
2021-06-18 13:55:00,124.02,124.02,123.92,123.94,3309.0,122.6305,122.6305,122.5316,122.5514,3309.0
2021-06-18 14:00:00,123.96,124.16,123.86,123.93,30028.0,122.5712,122.7689,122.4723,122.5415,30028.0
2021-06-18 14:05:00,123.92,123.95,123.85,123.93,3891.0,122.5316,122.5613,122.4624,122.5415,3891.0
2021-06-18 14:10:00,123.94,124.0,123.9,123.91,6623.0,122.5514,122.6107,122.5118,122.5217,6623.0
2021-06-18 14:15:00,123.91,123.92,123.85,123.86,2785.0,122.5217,122.5316,122.4624,122.4723,2785.0
2021-06-18 14:20:00,123.91,123.94,123.85,123.88,4192.0,122.5217,122.5514,122.4624,122.4921,4192.0
2021-06-18 14:25:00,123.87,123.9,123.76,123.87,7516.0,122.4822,122.5118,122.3734,122.4822,7516.0
2021-06-18 14:30:00,123.9,123.94,123.8,123.83,4131.0,122.5118,122.5514,122.413,122.4426,4131.0
2021-06-18 14:35:00,123.83,123.83,123.72,123.77,2348.0,122.4426,122.4426,122.3339,122.3833,2348.0
2021-06-18 14:40:00,123.74,123.79,123.65,123.71,6145.0,122.3536,122.4031,122.2646,122.324,6145.0
2021-06-18 14:45:00,123.66,123.76,123.64,123.72,2180.0,122.2745,122.3734,122.2547,122.3339,2180.0
2021-06-18 14:50:00,123.73,123.74,123.59,123.59,3918.0,122.3437,122.3536,122.2053,122.2053,3918.0
2021-06-18 14:55:00,123.61,123.62,123.46,123.59,6387.0,122.2251,122.235,122.0768,122.2053,6387.0
2021-06-18 15:00:00,123.56,123.86,123.51,123.83,11373.0,122.1756,122.4723,122.1262,122.4426,11373.0
2021-06-18 15:05:00,123.83,123.89,123.71,123.78,5057.0,122.4426,122.5019,122.324,122.3932,5057.0
2021-06-18 15:10:00,123.83,124.02,123.74,123.98,6428.0,122.4426,122.6305,122.3536,122.5909,6428.0
2021-06-18 15:15:00,123.98,124.06,123.93,123.96,13682.0,122.5909,122.67,122.5415,122.5712,13682.0
2021-06-18 15:20:00,123.94,124.11,123.94,124.07,15355.0,122.5514,122.7195,122.5514,122.6799,15355.0
2021-06-18 15:25:00,124.08,124.12,123.98,124.07,8976.0,122.6898,122.7294,122.5909,122.6799,8976.0
2021-06-18 15:30:00,124.11,124.22,124.01,124.11,8864.0,122.7195,122.8283,122.6206,122.7195,8864.0
2021-06-18 15:35:00,124.12,124.19,124.06,124.16,16149.0,122.7294,122.7986,122.67,122.7689,16149.0
2021-06-18 15:40:00,124.13,124.24,124.0,124.18,11516.0,122.7393,122.848,122.6107,122.7887,11516.0
2021-06-18 15:45:00,124.17,124.2,123.88,123.95,25577.0,122.7788,122.8085,122.4921,122.5613,25577.0
2021-06-18 15:50:00,123.91,124.0,123.74,123.87,34355.0,122.5217,122.6107,122.3536,122.4822,34355.0
2021-06-18 15:55:00,123.86,123.91,123.52,123.71,106400.0,122.4723,122.5217,122.1361,122.324,106400.0
2021-06-21 09:30:00,124.57,124.57,123.57,123.57,24048.0,123.1743,123.1743,122.1855,122.1855,24048.0
2021-06-21 09:35:00,123.62,124.15,123.58,124.15,17171.0,122.235,122.759,122.1954,122.759,17171.0
2021-06-21 09:40:00,124.2,124.31,124.01,124.22,8870.0,122.8085,122.9172,122.6206,122.8283,8870.0
2021-06-21 09:45:00,124.19,124.75,124.19,124.71,11787.0,122.7986,123.3523,122.7986,123.3128,11787.0
2021-06-21 09:50:00,124.68,125.05,124.63,125.0,13905.0,123.2831,123.649,123.2337,123.5995,13905.0
2021-06-21 09:55:00,125.01,125.26,124.96,125.01,5639.0,123.6094,123.8566,123.56,123.6094,5639.0
2021-06-21 10:00:00,125.05,125.09,124.87,125.09,8171.0,123.649,123.6885,123.471,123.6885,8171.0
2021-06-21 10:05:00,125.04,125.04,124.73,124.76,7241.0,123.6391,123.6391,123.3325,123.3622,7241.0
2021-06-21 10:10:00,124.77,124.82,124.66,124.67,3376.0,123.3721,123.4215,123.2633,123.2732,3376.0
2021-06-21 10:15:00,124.71,124.96,124.66,124.91,12277.0,123.3128,123.56,123.2633,123.5105,12277.0
2021-06-21 10:20:00,124.85,125.19,124.71,125.15,13799.0,123.4512,123.7874,123.3128,123.7478,13799.0
2021-06-21 10:25:00,125.13,125.68,125.1,125.68,8026.0,123.7281,124.2719,123.6984,124.2719,8026.0
2021-06-21 10:30:00,125.67,125.69,125.55,125.67,10541.0,124.262,124.2818,124.1433,124.262,10541.0
2021-06-21 10:35:00,125.66,125.69,125.55,125.55,8459.0,124.2521,124.2818,124.1433,124.1433,8459.0
2021-06-21 10:40:00,125.59,125.79,125.57,125.73,5567.0,124.1829,124.3807,124.1631,124.3213,5567.0
2021-06-21 10:45:00,125.68,125.89,125.68,125.88,13139.0,124.2719,124.4795,124.2719,124.4697,13139.0
2021-06-21 10:50:00,125.87,126.0,125.74,125.89,80198.0,124.4598,124.5883,124.3312,124.4795,80198.0
2021-06-21 10:55:00,125.86,125.9,125.71,125.73,7593.0,124.4499,124.4894,124.3016,124.3213,7593.0
2021-06-21 11:00:00,125.76,125.76,125.53,125.53,5325.0,124.351,124.351,124.1236,124.1236,5325.0
2021-06-21 11:05:00,125.51,125.62,125.39,125.62,16839.0,124.1038,124.2126,123.9851,124.2126,16839.0
2021-06-21 11:10:00,125.66,125.76,125.58,125.59,12294.0,124.2521,124.351,124.173,124.1829,12294.0
2021-06-21 11:15:00,125.6,125.7,125.59,125.62,5637.0,124.1928,124.2917,124.1829,124.2126,5637.0
2021-06-21 11:20:00,125.64,125.73,125.53,125.65,8928.0,124.2323,124.3213,124.1236,124.2422,8928.0
2021-06-21 11:25:00,125.65,125.71,125.53,125.54,15057.0,124.2422,124.3016,124.1236,124.1335,15057.0
2021-06-21 11:30:00,125.57,125.67,125.46,125.66,15275.0,124.1631,124.262,124.0544,124.2521,15275.0
2021-06-21 11:35:00,125.68,125.83,125.67,125.82,8221.0,124.2719,124.4202,124.262,124.4103,8221.0
2021-06-21 11:40:00,125.79,126.12,125.79,126.12,12114.0,124.3807,124.707,124.3807,124.707,12114.0
2021-06-21 11:45:00,126.18,126.18,125.86,125.86,8104.0,124.7663,124.7663,124.4499,124.4499,8104.0
2021-06-21 11:50:00,125.88,125.92,125.72,125.72,17985.0,124.4697,124.5092,124.3114,124.3114,17985.0
2021-06-21 11:55:00,125.73,125.88,125.73,125.78,2849.0,124.3213,124.4697,124.3213,124.3708,2849.0
2021-06-21 12:00:00,125.76,125.95,125.73,125.84,15714.0,124.351,124.5389,124.3213,124.4301,15714.0
2021-06-21 12:05:00,125.85,126.01,125.71,125.98,20731.0,124.44,124.5982,124.3016,124.5685,20731.0
2021-06-21 12:10:00,125.95,125.95,125.79,125.86,3887.0,124.5389,124.5389,124.3807,124.4499,3887.0
2021-06-21 12:15:00,125.84,125.91,125.76,125.8,5320.0,124.4301,124.4993,124.351,124.3905,5320.0
2021-06-21 12:20:00,125.78,125.91,125.72,125.72,14669.0,124.3708,124.4993,124.3114,124.3114,14669.0
2021-06-21 12:25:00,125.76,125.88,125.76,125.83,3947.0,124.351,124.4697,124.351,124.4202,3947.0
2021-06-21 12:30:00,125.84,125.96,125.83,125.89,13704.0,124.4301,124.5488,124.4202,124.4795,13704.0
2021-06-21 12:35:00,125.88,125.99,125.87,125.9,4054.0,124.4697,124.5784,124.4598,124.4894,4054.0
2021-06-21 12:40:00,125.84,125.85,125.73,125.81,4698.0,124.4301,124.44,124.3213,124.4004,4698.0
2021-06-21 12:45:00,125.84,125.86,125.7,125.7,3647.0,124.4301,124.4499,124.2917,124.2917,3647.0
2021-06-21 12:50:00,125.74,125.76,125.66,125.74,4106.0,124.3312,124.351,124.2521,124.3312,4106.0
2021-06-21 12:55:00,125.73,125.76,125.65,125.69,12046.0,124.3213,124.351,124.2422,124.2818,12046.0
2021-06-21 13:00:00,125.71,125.71,125.56,125.57,21060.0,124.3016,124.3016,124.1532,124.1631,21060.0
2021-06-21 13:05:00,125.6,125.61,125.5,125.54,19632.0,124.1928,124.2027,124.0939,124.1335,19632.0
2021-06-21 13:10:00,125.55,125.57,125.45,125.57,7129.0,124.1433,124.1631,124.0445,124.1631,7129.0
2021-06-21 13:15:00,125.55,125.57,125.48,125.48,9166.0,124.1433,124.1631,124.0741,124.0741,9166.0
2021-06-21 13:20:00,125.46,125.48,125.4,125.4,3025.0,124.0544,124.0741,123.995,123.995,3025.0
2021-06-21 13:25:00,125.39,125.45,125.38,125.41,6302.0,123.9851,124.0445,123.9753,124.0049,6302.0
2021-06-21 13:30:00,125.4,125.57,125.4,125.57,8284.0,123.995,124.1631,123.995,124.1631,8284.0
2021-06-21 13:35:00,125.54,125.56,125.38,125.46,15202.0,124.1335,124.1532,123.9753,124.0544,15202.0
2021-06-21 13:40:00,125.52,125.73,125.51,125.6,10825.0,124.1137,124.3213,124.1038,124.1928,10825.0
2021-06-21 13:45:00,125.6,125.69,125.54,125.55,14026.0,124.1928,124.2818,124.1335,124.1433,14026.0
2021-06-21 13:50:00,125.54,125.6,125.5,125.57,5625.0,124.1335,124.1928,124.0939,124.1631,5625.0
2021-06-21 13:55:00,125.57,125.62,125.51,125.6,16064.0,124.1631,124.2126,124.1038,124.1928,16064.0
2021-06-21 14:00:00,125.6,125.65,125.35,125.49,41152.0,124.1928,124.2422,123.9456,124.084,41152.0
2021-06-21 14:05:00,125.45,125.62,125.45,125.62,3118.0,124.0445,124.2126,124.0445,124.2126,3118.0
2021-06-21 14:10:00,125.57,125.66,125.54,125.57,7998.0,124.1631,124.2521,124.1335,124.1631,7998.0
2021-06-21 14:15:00,125.61,125.68,125.51,125.56,12713.0,124.2027,124.2719,124.1038,124.1532,12713.0
2021-06-21 14:20:00,125.56,125.58,125.47,125.49,5537.0,124.1532,124.173,124.0642,124.084,5537.0
2021-06-21 14:25:00,125.5,125.5,125.43,125.47,44131.0,124.0939,124.0939,124.0247,124.0642,44131.0
2021-06-21 14:30:00,125.47,125.55,125.42,125.52,28208.0,124.0642,124.1433,124.0148,124.1137,28208.0
2021-06-21 14:35:00,125.54,125.55,125.45,125.46,23098.0,124.1335,124.1433,124.0445,124.0544,23098.0
2021-06-21 14:40:00,125.47,125.58,125.42,125.53,41473.0,124.0642,124.173,124.0148,124.1236,41473.0
2021-06-21 14:45:00,125.6,125.74,125.6,125.65,9707.0,124.1928,124.3312,124.1928,124.2422,9707.0
2021-06-21 14:50:00,125.64,125.72,125.63,125.71,25217.0,124.2323,124.3114,124.2225,124.3016,25217.0
2021-06-21 14:55:00,125.7,125.72,125.56,125.69,45065.0,124.2917,124.3114,124.1532,124.2818,45065.0
2021-06-21 15:00:00,125.72,125.85,125.67,125.83,35143.0,124.3114,124.44,124.262,124.4202,35143.0
2021-06-21 15:05:00,125.84,125.88,125.77,125.79,10140.0,124.4301,124.4697,124.3609,124.3807,10140.0
2021-06-21 15:10:00,125.82,125.82,125.57,125.59,12504.0,124.4103,124.4103,124.1631,124.1829,12504.0
2021-06-21 15:15:00,125.59,125.69,125.57,125.63,11737.0,124.1829,124.2818,124.1631,124.2225,11737.0
2021-06-21 15:20:00,125.67,125.67,125.57,125.62,10501.0,124.262,124.262,124.1631,124.2126,10501.0
2021-06-21 15:25:00,125.62,125.74,125.57,125.74,9112.0,124.2126,124.3312,124.1631,124.3312,9112.0
2021-06-21 15:30:00,125.75,125.82,125.69,125.81,16985.0,124.3411,124.4103,124.2818,124.4004,16985.0
2021-06-21 15:35:00,125.84,125.88,125.75,125.86,19349.0,124.4301,124.4697,124.3411,124.4499,19349.0
2021-06-21 15:40:00,125.88,125.91,125.79,125.87,20571.0,124.4697,124.4993,124.3807,124.4598,20571.0
2021-06-21 15:45:00,125.9,126.19,125.88,125.99,156184.0,124.4894,124.7762,124.4697,124.5784,156184.0
2021-06-21 15:50:00,126.0,126.87,125.99,126.8,76977.0,124.5883,125.4486,124.5784,125.3793,76977.0
2021-06-21 15:55:00,126.81,126.83,126.54,126.72,151856.0,125.3892,125.409,125.1223,125.3002,151856.0
2021-06-22 09:30:00,126.86,126.86,126.2,126.41,16334.0,125.4387,125.4387,124.7861,124.9937,16334.0
2021-06-22 09:35:00,126.27,126.36,126.0,126.0,16394.0,124.8553,124.9443,124.5883,124.5883,16394.0
2021-06-22 09:40:00,126.09,126.55,125.97,126.52,8782.0,124.6773,125.1321,124.5586,125.1025,8782.0
2021-06-22 09:45:00,126.64,126.89,126.44,126.53,11236.0,125.2211,125.4683,125.0234,125.1124,11236.0
2021-06-22 09:50:00,126.57,126.73,126.17,126.18,7319.0,125.1519,125.3101,124.7564,124.7663,7319.0
2021-06-22 09:55:00,126.27,126.27,125.92,126.11,9793.0,124.8553,124.8553,124.5092,124.6971,9793.0
2021-06-22 10:00:00,126.18,126.31,126.05,126.08,9294.0,124.7663,124.8948,124.6377,124.6674,9294.0
2021-06-22 10:05:00,126.13,126.36,126.08,126.17,9726.0,124.7169,124.9443,124.6674,124.7564,9726.0
2021-06-22 10:10:00,126.12,126.12,125.48,125.58,8428.0,124.707,124.707,124.0741,124.173,8428.0
2021-06-22 10:15:00,125.56,125.97,125.55,125.86,7002.0,124.1532,124.5586,124.1433,124.4499,7002.0
2021-06-22 10:20:00,125.89,125.93,125.6,125.79,6967.0,124.4795,124.5191,124.1928,124.3807,6967.0
2021-06-22 10:25:00,125.8,126.0,125.76,125.92,8420.0,124.3905,124.5883,124.351,124.5092,8420.0
2021-06-22 10:30:00,125.88,125.89,125.4,125.42,28314.0,124.4697,124.4795,123.995,124.0148,28314.0
2021-06-22 10:35:00,125.47,125.57,125.39,125.48,11629.0,124.0642,124.1631,123.9851,124.0741,11629.0
2021-06-22 10:40:00,125.48,125.62,125.43,125.51,14859.0,124.0741,124.2126,124.0247,124.1038,14859.0
2021-06-22 10:45:00,125.5,125.6,125.45,125.6,10713.0,124.0939,124.1928,124.0445,124.1928,10713.0
2021-06-22 10:50:00,125.61,125.82,125.55,125.65,19726.0,124.2027,124.4103,124.1433,124.2422,19726.0
2021-06-22 10:55:00,125.63,125.71,125.6,125.65,9618.0,124.2225,124.3016,124.1928,124.2422,9618.0
2021-06-22 11:00:00,125.65,125.68,125.5,125.61,8156.0,124.2422,124.2719,124.0939,124.2027,8156.0
2021-06-22 11:05:00,125.61,125.71,125.57,125.63,12684.0,124.2027,124.3016,124.1631,124.2225,12684.0
2021-06-22 11:10:00,125.62,125.81,125.61,125.78,12533.0,124.2126,124.4004,124.2027,124.3708,12533.0
2021-06-22 11:15:00,125.84,125.97,125.71,125.71,13137.0,124.4301,124.5586,124.3016,124.3016,13137.0
2021-06-22 11:20:00,125.71,125.75,125.63,125.67,12095.0,124.3016,124.3411,124.2225,124.262,12095.0
2021-06-22 11:25:00,125.71,125.77,125.62,125.62,5885.0,124.3016,124.3609,124.2126,124.2126,5885.0
2021-06-22 11:30:00,125.6,125.72,125.6,125.64,7085.0,124.1928,124.3114,124.1928,124.2323,7085.0
2021-06-22 11:35:00,125.68,125.68,125.4,125.51,3828.0,124.2719,124.2719,123.995,124.1038,3828.0
2021-06-22 11:40:00,125.48,125.5,125.37,125.39,3470.0,124.0741,124.0939,123.9654,123.9851,3470.0
2021-06-22 11:45:00,125.43,125.53,125.43,125.48,5309.0,124.0247,124.1236,124.0247,124.0741,5309.0
2021-06-22 11:50:00,125.48,125.54,125.48,125.48,3762.0,124.0741,124.1335,124.0741,124.0741,3762.0
2021-06-22 11:55:00,125.49,125.49,125.36,125.37,5865.0,124.084,124.084,123.9555,123.9654,5865.0
2021-06-22 12:00:00,125.38,125.67,125.35,125.62,7389.0,123.9753,124.262,123.9456,124.2126,7389.0
2021-06-22 12:05:00,125.69,125.77,125.65,125.77,5129.0,124.2818,124.3609,124.2422,124.3609,5129.0
2021-06-22 12:10:00,125.82,125.87,125.76,125.8,5216.0,124.4103,124.4598,124.351,124.3905,5216.0
2021-06-22 12:15:00,125.82,126.0,125.82,125.96,6883.0,124.4103,124.5883,124.4103,124.5488,6883.0
2021-06-22 12:20:00,125.94,126.0,125.88,125.96,4760.0,124.529,124.5883,124.4697,124.5488,4760.0
2021-06-22 12:25:00,125.97,125.98,125.91,125.95,3801.0,124.5586,124.5685,124.4993,124.5389,3801.0
2021-06-22 12:30:00,125.93,126.0,125.88,125.89,5335.0,124.5191,124.5883,124.4697,124.4795,5335.0
2021-06-22 12:35:00,125.92,126.0,125.91,125.91,5606.0,124.5092,124.5883,124.4993,124.4993,5606.0
2021-06-22 12:40:00,125.93,126.0,125.91,125.96,10466.0,124.5191,124.5883,124.4993,124.5488,10466.0
2021-06-22 12:45:00,126.0,126.19,125.95,126.19,12334.0,124.5883,124.7762,124.5389,124.7762,12334.0
2021-06-22 12:50:00,126.19,126.22,126.11,126.13,1787.0,124.7762,124.8058,124.6971,124.7169,1787.0
2021-06-22 12:55:00,126.14,126.14,126.05,126.05,1208.0,124.7267,124.7267,124.6377,124.6377,1208.0
2021-06-22 13:00:00,126.15,126.22,126.11,126.11,4687.0,124.7366,124.8058,124.6971,124.6971,4687.0
2021-06-22 13:05:00,126.11,126.17,126.05,126.14,3384.0,124.6971,124.7564,124.6377,124.7267,3384.0
2021-06-22 13:10:00,126.15,126.17,126.07,126.07,3006.0,124.7366,124.7564,124.6575,124.6575,3006.0
2021-06-22 13:15:00,126.1,126.12,125.95,125.99,3518.0,124.6872,124.707,124.5389,124.5784,3518.0
2021-06-22 13:20:00,126.01,126.01,125.97,125.99,1652.0,124.5982,124.5982,124.5586,124.5784,1652.0
2021-06-22 13:25:00,125.97,125.98,125.94,125.96,2139.0,124.5586,124.5685,124.529,124.5488,2139.0
2021-06-22 13:30:00,125.99,126.06,125.99,126.02,4839.0,124.5784,124.6476,124.5784,124.6081,4839.0
2021-06-22 13:35:00,126.02,126.02,125.94,125.98,3044.0,124.6081,124.6081,124.529,124.5685,3044.0
2021-06-22 13:40:00,125.98,126.08,125.95,126.06,3683.0,124.5685,124.6674,124.5389,124.6476,3683.0
2021-06-22 13:45:00,126.04,126.1,126.02,126.1,2899.0,124.6279,124.6872,124.6081,124.6872,2899.0
2021-06-22 13:50:00,126.06,126.1,126.03,126.08,3035.0,124.6476,124.6872,124.618,124.6674,3035.0
2021-06-22 13:55:00,126.03,126.05,125.99,125.99,4586.0,124.618,124.6377,124.5784,124.5784,4586.0
2021-06-22 14:00:00,125.97,126.02,125.95,126.0,17918.0,124.5586,124.6081,124.5389,124.5883,17918.0
2021-06-22 14:05:00,125.99,126.03,125.83,125.88,4318.0,124.5784,124.618,124.4202,124.4697,4318.0
2021-06-22 14:10:00,125.88,126.0,125.88,126.0,3184.0,124.4697,124.5883,124.4697,124.5883,3184.0
2021-06-22 14:15:00,126.02,126.04,125.97,126.0,3962.0,124.6081,124.6279,124.5586,124.5883,3962.0
2021-06-22 14:20:00,125.99,126.09,125.98,126.09,5106.0,124.5784,124.6773,124.5685,124.6773,5106.0
2021-06-22 14:25:00,126.14,126.18,126.1,126.16,4266.0,124.7267,124.7663,124.6872,124.7465,4266.0
2021-06-22 14:30:00,126.18,126.18,126.09,126.16,7415.0,124.7663,124.7663,124.6773,124.7465,7415.0
2021-06-22 14:35:00,126.16,126.26,126.14,126.2,12404.0,124.7465,124.8454,124.7267,124.7861,12404.0
2021-06-22 14:40:00,126.2,126.22,126.11,126.15,12653.0,124.7861,124.8058,124.6971,124.7366,12653.0
2021-06-22 14:45:00,126.13,126.13,125.98,126.03,5925.0,124.7169,124.7169,124.5685,124.618,5925.0
2021-06-22 14:50:00,126.06,126.18,126.06,126.18,4264.0,124.6476,124.7663,124.6476,124.7663,4264.0
2021-06-22 14:55:00,126.2,126.25,126.14,126.18,3224.0,124.7861,124.8355,124.7267,124.7663,3224.0
2021-06-22 15:00:00,126.18,126.37,126.18,126.36,5322.0,124.7663,124.9542,124.7663,124.9443,5322.0
2021-06-22 15:05:00,126.36,126.48,126.34,126.48,4920.0,124.9443,125.0629,124.9245,125.0629,4920.0
2021-06-22 15:10:00,126.51,126.59,126.49,126.54,9495.0,125.0926,125.1717,125.0728,125.1223,9495.0
2021-06-22 15:15:00,126.54,126.63,126.47,126.58,17835.0,125.1223,125.2112,125.053,125.1618,17835.0
2021-06-22 15:20:00,126.56,126.68,126.55,126.65,8452.0,125.142,125.2607,125.1321,125.231,8452.0
2021-06-22 15:25:00,126.67,126.74,126.63,126.71,8353.0,125.2508,125.32,125.2112,125.2904,8353.0
2021-06-22 15:30:00,126.71,126.92,126.67,126.68,12415.0,125.2904,125.498,125.2508,125.2607,12415.0
2021-06-22 15:35:00,126.67,126.72,126.51,126.51,9677.0,125.2508,125.3002,125.0926,125.0926,9677.0
2021-06-22 15:40:00,126.54,126.54,126.41,126.43,11882.0,125.1223,125.1223,124.9937,125.0135,11882.0
2021-06-22 15:45:00,126.45,126.58,126.32,126.32,16490.0,125.0333,125.1618,124.9047,124.9047,16490.0
2021-06-22 15:50:00,126.39,126.43,126.25,126.36,25287.0,124.9739,125.0135,124.8355,124.9443,25287.0
2021-06-22 15:55:00,126.32,126.54,126.06,126.1,121755.0,124.9047,125.1223,124.6476,124.6872,121755.0
2021-06-23 09:30:00,125.8,126.36,125.52,125.52,24453.0,124.3905,124.9443,124.1137,124.1137,24453.0
2021-06-23 09:35:00,125.51,125.84,125.45,125.62,12544.0,124.1038,124.4301,124.0445,124.2126,12544.0
2021-06-23 09:40:00,125.64,125.89,125.4,125.48,15236.0,124.2323,124.4795,123.995,124.0741,15236.0
2021-06-23 09:45:00,125.51,125.72,125.47,125.52,11818.0,124.1038,124.3114,124.0642,124.1137,11818.0
2021-06-23 09:50:00,125.54,125.83,125.49,125.66,11346.0,124.1335,124.4202,124.084,124.2521,11346.0
2021-06-23 09:55:00,125.74,125.77,125.66,125.7,3732.0,124.3312,124.3609,124.2521,124.2917,3732.0
2021-06-23 10:00:00,125.72,125.85,125.48,125.57,9475.0,124.3114,124.44,124.0741,124.1631,9475.0
2021-06-23 10:05:00,125.63,125.67,125.52,125.63,7564.0,124.2225,124.262,124.1137,124.2225,7564.0
2021-06-23 10:10:00,125.64,126.0,125.63,125.99,10318.0,124.2323,124.5883,124.2225,124.5784,10318.0
2021-06-23 10:15:00,125.95,125.95,125.8,125.87,8281.0,124.5389,124.5389,124.3905,124.4598,8281.0
2021-06-23 10:20:00,125.86,125.98,125.8,125.8,8178.0,124.4499,124.5685,124.3905,124.3905,8178.0
2021-06-23 10:25:00,125.74,125.84,125.66,125.69,5178.0,124.3312,124.4301,124.2521,124.2818,5178.0
2021-06-23 10:30:00,125.55,125.79,125.53,125.78,15473.0,124.1433,124.3807,124.1236,124.3708,15473.0
2021-06-23 10:35:00,125.77,125.95,125.77,125.95,6298.0,124.3609,124.5389,124.3609,124.5389,6298.0
2021-06-23 10:40:00,125.95,126.06,125.83,125.83,5290.0,124.5389,124.6476,124.4202,124.4202,5290.0
2021-06-23 10:45:00,125.84,125.96,125.83,125.93,4632.0,124.4301,124.5488,124.4202,124.5191,4632.0
2021-06-23 10:50:00,125.93,126.03,125.87,126.01,5940.0,124.5191,124.618,124.4598,124.5982,5940.0
2021-06-23 10:55:00,126.04,126.17,126.04,126.12,4734.0,124.6279,124.7564,124.6279,124.707,4734.0
2021-06-23 11:00:00,126.14,126.14,125.93,126.0,9682.0,124.7267,124.7267,124.5191,124.5883,9682.0
2021-06-23 11:05:00,126.02,126.04,125.83,125.84,13152.0,124.6081,124.6279,124.4202,124.4301,13152.0
2021-06-23 11:10:00,125.87,126.03,125.86,126.03,5756.0,124.4598,124.618,124.4499,124.618,5756.0
2021-06-23 11:15:00,126.09,126.11,126.05,126.06,1908.0,124.6773,124.6971,124.6377,124.6476,1908.0
2021-06-23 11:20:00,126.11,126.15,126.06,126.09,3745.0,124.6971,124.7366,124.6476,124.6773,3745.0
2021-06-23 11:25:00,126.1,126.1,125.95,126.09,4446.0,124.6872,124.6872,124.5389,124.6773,4446.0
2021-06-23 11:30:00,126.11,126.11,125.78,125.78,4932.0,124.6971,124.6971,124.3708,124.3708,4932.0
2021-06-23 11:35:00,125.81,125.9,125.81,125.87,2300.0,124.4004,124.4894,124.4004,124.4598,2300.0
2021-06-23 11:40:00,125.78,126.03,125.78,125.99,5328.0,124.3708,124.618,124.3708,124.5784,5328.0
2021-06-23 11:45:00,126.02,126.22,126.02,126.22,11243.0,124.6081,124.8058,124.6081,124.8058,11243.0
2021-06-23 11:50:00,126.19,126.27,126.15,126.17,2768.0,124.7762,124.8553,124.7366,124.7564,2768.0
2021-06-23 11:55:00,126.17,126.18,125.98,126.05,8813.0,124.7564,124.7663,124.5685,124.6377,8813.0
2021-06-23 12:00:00,126.03,126.03,125.87,126.02,3746.0,124.618,124.618,124.4598,124.6081,3746.0
2021-06-23 12:05:00,125.98,126.01,125.88,125.94,3366.0,124.5685,124.5982,124.4697,124.529,3366.0
2021-06-23 12:10:00,125.98,126.02,125.93,126.02,1811.0,124.5685,124.6081,124.5191,124.6081,1811.0
2021-06-23 12:15:00,126.02,126.02,125.91,125.98,2140.0,124.6081,124.6081,124.4993,124.5685,2140.0
2021-06-23 12:20:00,126.01,126.01,125.91,125.95,2341.0,124.5982,124.5982,124.4993,124.5389,2341.0
2021-06-23 12:25:00,125.98,126.08,125.95,126.08,5663.0,124.5685,124.6674,124.5389,124.6674,5663.0
2021-06-23 12:30:00,126.08,126.11,125.99,126.04,1300.0,124.6674,124.6971,124.5784,124.6279,1300.0
2021-06-23 12:35:00,126.06,126.06,125.69,125.69,3248.0,124.6476,124.6476,124.2818,124.2818,3248.0
2021-06-23 12:40:00,125.65,125.97,125.63,125.97,7367.0,124.2422,124.5586,124.2225,124.5586,7367.0
2021-06-23 12:45:00,125.95,125.95,125.9,125.9,1000.0,124.5389,124.5389,124.4894,124.4894,1000.0
2021-06-23 12:50:00,125.84,126.03,125.83,126.03,3711.0,124.4301,124.618,124.4202,124.618,3711.0
2021-06-23 12:55:00,126.03,126.21,126.0,126.16,3061.0,124.618,124.796,124.5883,124.7465,3061.0
2021-06-23 13:00:00,126.19,126.23,126.14,126.14,3046.0,124.7762,124.8157,124.7267,124.7267,3046.0
2021-06-23 13:05:00,126.2,126.3,126.14,126.14,1429.0,124.7861,124.8849,124.7267,124.7267,1429.0
2021-06-23 13:10:00,126.15,126.27,126.14,126.24,2596.0,124.7366,124.8553,124.7267,124.8256,2596.0
2021-06-23 13:15:00,126.24,126.25,126.07,126.07,2956.0,124.8256,124.8355,124.6575,124.6575,2956.0
2021-06-23 13:20:00,126.13,126.18,126.1,126.16,2107.0,124.7169,124.7663,124.6872,124.7465,2107.0
2021-06-23 13:25:00,126.19,126.23,126.18,126.22,4409.0,124.7762,124.8157,124.7663,124.8058,4409.0
2021-06-23 13:30:00,126.22,126.41,126.2,126.37,4588.0,124.8058,124.9937,124.7861,124.9542,4588.0
2021-06-23 13:35:00,126.37,126.37,126.01,126.06,18515.0,124.9542,124.9542,124.5982,124.6476,18515.0
2021-06-23 13:40:00,126.06,126.12,126.02,126.09,2242.0,124.6476,124.707,124.6081,124.6773,2242.0
2021-06-23 13:45:00,126.12,126.15,126.01,126.01,4637.0,124.707,124.7366,124.5982,124.5982,4637.0
2021-06-23 13:50:00,125.99,126.03,125.93,125.94,5030.0,124.5784,124.618,124.5191,124.529,5030.0
2021-06-23 13:55:00,125.95,125.95,125.89,125.95,4301.0,124.5389,124.5389,124.4795,124.5389,4301.0
2021-06-23 14:00:00,125.93,125.95,125.67,125.72,10040.0,124.5191,124.5389,124.262,124.3114,10040.0
2021-06-23 14:05:00,125.72,125.82,125.72,125.73,5405.0,124.3114,124.4103,124.3114,124.3213,5405.0
2021-06-23 14:10:00,125.75,125.93,125.73,125.91,10020.0,124.3411,124.5191,124.3213,124.4993,10020.0
2021-06-23 14:15:00,125.9,125.91,125.81,125.86,2440.0,124.4894,124.4993,124.4004,124.4499,2440.0
2021-06-23 14:20:00,125.8,125.87,125.79,125.87,3126.0,124.3905,124.4598,124.3807,124.4598,3126.0
2021-06-23 14:25:00,125.88,125.99,125.88,125.93,3564.0,124.4697,124.5784,124.4697,124.5191,3564.0
2021-06-23 14:30:00,125.9,125.93,125.83,125.9,2890.0,124.4894,124.5191,124.4202,124.4894,2890.0
2021-06-23 14:35:00,125.92,125.92,125.86,125.89,3375.0,124.5092,124.5092,124.4499,124.4795,3375.0
2021-06-23 14:40:00,125.88,125.88,125.74,125.76,3420.0,124.4697,124.4697,124.3312,124.351,3420.0
2021-06-23 14:45:00,125.79,125.81,125.74,125.79,7615.0,124.3807,124.4004,124.3312,124.3807,7615.0
2021-06-23 14:50:00,125.8,125.94,125.79,125.94,3505.0,124.3905,124.529,124.3807,124.529,3505.0
2021-06-23 14:55:00,125.99,126.12,125.99,126.0,4327.0,124.5784,124.707,124.5784,124.5883,4327.0
2021-06-23 15:00:00,126.0,126.02,125.92,125.96,3276.0,124.5883,124.6081,124.5092,124.5488,3276.0
2021-06-23 15:05:00,125.96,125.98,125.91,125.98,2497.0,124.5488,124.5685,124.4993,124.5685,2497.0
2021-06-23 15:10:00,125.96,125.97,125.86,125.87,3589.0,124.5488,124.5586,124.4499,124.4598,3589.0
2021-06-23 15:15:00,125.89,125.92,125.78,125.9,8554.0,124.4795,124.5092,124.3708,124.4894,8554.0
2021-06-23 15:20:00,125.9,125.95,125.89,125.92,6433.0,124.4894,124.5389,124.4795,124.5092,6433.0
2021-06-23 15:25:00,125.92,126.03,125.9,126.02,6784.0,124.5092,124.618,124.4894,124.6081,6784.0
2021-06-23 15:30:00,126.03,126.1,125.96,126.08,8972.0,124.618,124.6872,124.5488,124.6674,8972.0
2021-06-23 15:35:00,126.08,126.15,126.07,126.11,7439.0,124.6674,124.7366,124.6575,124.6971,7439.0
2021-06-23 15:40:00,126.1,126.16,125.95,125.96,10322.0,124.6872,124.7465,124.5389,124.5488,10322.0
2021-06-23 15:45:00,125.96,125.99,125.73,125.77,17795.0,124.5488,124.5784,124.3213,124.3609,17795.0
2021-06-23 15:50:00,125.75,125.84,125.6,125.83,27205.0,124.3411,124.4301,124.1928,124.4202,27205.0
2021-06-23 15:55:00,125.81,125.84,125.6,125.68,46635.0,124.4004,124.4301,124.1928,124.2719,46635.0
2021-06-24 09:30:00,126.77,126.82,126.23,126.59,19098.0,125.3497,125.3991,124.8157,125.1717,19098.0
2021-06-24 09:35:00,126.57,126.57,126.0,126.03,15579.0,125.1519,125.1519,124.5883,124.618,15579.0
2021-06-24 09:40:00,126.06,126.16,125.84,125.84,9041.0,124.6476,124.7465,124.4301,124.4301,9041.0
2021-06-24 09:45:00,125.83,126.11,125.82,125.83,9459.0,124.4202,124.6971,124.4103,124.4202,9459.0
2021-06-24 09:50:00,125.88,125.88,125.6,125.69,10961.0,124.4697,124.4697,124.1928,124.2818,10961.0
2021-06-24 09:55:00,125.73,125.74,125.21,125.24,11192.0,124.3213,124.3312,123.8072,123.8368,11192.0
2021-06-24 10:00:00,125.25,125.61,125.25,125.54,10738.0,123.8467,124.2027,123.8467,124.1335,10738.0
2021-06-24 10:05:00,125.6,125.6,125.22,125.22,6613.0,124.1928,124.1928,123.817,123.817,6613.0
2021-06-24 10:10:00,125.25,125.29,124.99,125.12,17852.0,123.8467,123.8863,123.5896,123.7182,17852.0
2021-06-24 10:15:00,125.12,125.22,125.0,125.2,12177.0,123.7182,123.817,123.5995,123.7973,12177.0
2021-06-24 10:20:00,125.18,125.33,125.15,125.22,5864.0,123.7775,123.9258,123.7478,123.817,5864.0
2021-06-24 10:25:00,125.18,125.26,125.15,125.18,7879.0,123.7775,123.8566,123.7478,123.7775,7879.0
2021-06-24 10:30:00,125.15,125.19,125.01,125.05,8243.0,123.7478,123.7874,123.6094,123.649,8243.0
2021-06-24 10:35:00,125.09,125.23,125.04,125.16,6999.0,123.6885,123.8269,123.6391,123.7577,6999.0
2021-06-24 10:40:00,125.17,125.31,125.12,125.17,6120.0,123.7676,123.906,123.7182,123.7676,6120.0
2021-06-24 10:45:00,125.18,125.59,125.18,125.5,25666.0,123.7775,124.1829,123.7775,124.0939,25666.0
2021-06-24 10:50:00,125.55,125.62,125.34,125.34,26940.0,124.1433,124.2126,123.9357,123.9357,26940.0
2021-06-24 10:55:00,125.34,125.35,125.18,125.18,6385.0,123.9357,123.9456,123.7775,123.7775,6385.0
2021-06-24 11:00:00,125.18,125.35,125.07,125.31,14368.0,123.7775,123.9456,123.6687,123.906,14368.0
2021-06-24 11:05:00,125.28,125.31,125.15,125.3,5624.0,123.8764,123.906,123.7478,123.8962,5624.0
2021-06-24 11:10:00,125.28,125.48,125.26,125.45,6550.0,123.8764,124.0741,123.8566,124.0445,6550.0
2021-06-24 11:15:00,125.46,125.48,125.31,125.48,4338.0,124.0544,124.0741,123.906,124.0741,4338.0
2021-06-24 11:20:00,125.49,125.49,125.38,125.47,4721.0,124.084,124.084,123.9753,124.0642,4721.0
2021-06-24 11:25:00,125.47,125.48,125.28,125.32,7778.0,124.0642,124.0741,123.8764,123.9159,7778.0
2021-06-24 11:30:00,125.37,125.39,125.16,125.19,7321.0,123.9654,123.9851,123.7577,123.7874,7321.0
2021-06-24 11:35:00,125.12,125.15,124.96,125.09,5650.0,123.7182,123.7478,123.56,123.6885,5650.0
2021-06-24 11:40:00,125.06,125.22,125.03,125.22,7151.0,123.6588,123.817,123.6292,123.817,7151.0
2021-06-24 11:45:00,125.19,125.25,125.13,125.21,6107.0,123.7874,123.8467,123.7281,123.8072,6107.0
2021-06-24 11:50:00,125.22,125.42,125.22,125.41,15857.0,123.817,124.0148,123.817,124.0049,15857.0
2021-06-24 11:55:00,125.42,125.42,125.0,125.05,43429.0,124.0148,124.0148,123.5995,123.649,43429.0
2021-06-24 12:00:00,125.05,125.23,125.04,125.23,3577.0,123.649,123.8269,123.6391,123.8269,3577.0
2021-06-24 12:05:00,125.24,125.24,125.04,125.09,4339.0,123.8368,123.8368,123.6391,123.6885,4339.0
2021-06-24 12:10:00,125.07,125.11,125.02,125.02,3500.0,123.6687,123.7083,123.6193,123.6193,3500.0
2021-06-24 12:15:00,125.04,125.1,125.01,125.09,5561.0,123.6391,123.6984,123.6094,123.6885,5561.0
2021-06-24 12:20:00,125.06,125.07,124.91,124.99,5435.0,123.6588,123.6687,123.5105,123.5896,5435.0
2021-06-24 12:25:00,125.01,125.04,124.98,125.0,4188.0,123.6094,123.6391,123.5797,123.5995,4188.0
2021-06-24 12:30:00,125.01,125.05,124.9,124.94,4766.0,123.6094,123.649,123.5006,123.5402,4766.0
2021-06-24 12:35:00,124.92,124.99,124.83,124.97,3316.0,123.5204,123.5896,123.4314,123.5698,3316.0
2021-06-24 12:40:00,124.97,125.13,124.97,125.08,5155.0,123.5698,123.7281,123.5698,123.6786,5155.0
2021-06-24 12:45:00,125.03,125.08,125.02,125.02,2755.0,123.6292,123.6786,123.6193,123.6193,2755.0
2021-06-24 12:50:00,125.02,125.02,124.86,124.9,4267.0,123.6193,123.6193,123.4611,123.5006,4267.0
2021-06-24 12:55:00,124.88,124.94,124.84,124.92,6292.0,123.4809,123.5402,123.4413,123.5204,6292.0
2021-06-24 13:00:00,124.91,124.91,124.81,124.87,19792.0,123.5105,123.5105,123.4116,123.471,19792.0
2021-06-24 13:05:00,124.9,124.93,124.83,124.87,7500.0,123.5006,123.5303,123.4314,123.471,7500.0
2021-06-24 13:10:00,124.87,125.0,124.87,124.93,15230.0,123.471,123.5995,123.471,123.5303,15230.0
2021-06-24 13:15:00,124.91,124.94,124.74,124.76,3879.0,123.5105,123.5402,123.3424,123.3622,3879.0
2021-06-24 13:20:00,124.71,124.75,124.62,124.63,4890.0,123.3128,123.3523,123.2238,123.2337,4890.0
2021-06-24 13:25:00,124.62,124.7,124.57,124.61,36715.0,123.2238,123.3029,123.1743,123.2139,36715.0
2021-06-24 13:30:00,124.6,124.63,124.46,124.55,18973.0,123.204,123.2337,123.0656,123.1546,18973.0
2021-06-24 13:35:00,124.57,124.62,124.46,124.46,6242.0,123.1743,123.2238,123.0656,123.0656,6242.0
2021-06-24 13:40:00,124.46,124.48,124.4,124.45,5805.0,123.0656,123.0853,123.0062,123.0557,5805.0
2021-06-24 13:45:00,124.47,124.51,124.35,124.43,12183.0,123.0754,123.115,122.9568,123.0359,12183.0
2021-06-24 13:50:00,124.46,124.46,124.25,124.35,7807.0,123.0656,123.0656,122.8579,122.9568,7807.0
2021-06-24 13:55:00,124.33,124.45,124.3,124.42,16442.0,122.937,123.0557,122.9074,123.026,16442.0
2021-06-24 14:00:00,124.43,124.5,124.41,124.5,11767.0,123.0359,123.1051,123.0161,123.1051,11767.0
2021-06-24 14:05:00,124.5,124.63,124.5,124.58,12047.0,123.1051,123.2337,123.1051,123.1842,12047.0
2021-06-24 14:10:00,124.55,124.67,124.54,124.59,7353.0,123.1546,123.2732,123.1447,123.1941,7353.0
2021-06-24 14:15:00,124.58,124.59,124.46,124.46,7534.0,123.1842,123.1941,123.0656,123.0656,7534.0
2021-06-24 14:20:00,124.47,124.65,124.47,124.59,15112.0,123.0754,123.2534,123.0754,123.1941,15112.0
2021-06-24 14:25:00,124.61,124.61,124.55,124.56,6618.0,123.2139,123.2139,123.1546,123.1644,6618.0
2021-06-24 14:30:00,124.58,124.6,124.43,124.47,14249.0,123.1842,123.204,123.0359,123.0754,14249.0
2021-06-24 14:35:00,124.49,124.58,124.48,124.55,3947.0,123.0952,123.1842,123.0853,123.1546,3947.0
2021-06-24 14:40:00,124.55,124.56,124.5,124.5,5898.0,123.1546,123.1644,123.1051,123.1051,5898.0
2021-06-24 14:45:00,124.49,124.51,124.32,124.34,11469.0,123.0952,123.115,122.9271,122.9469,11469.0
2021-06-24 14:50:00,124.35,124.49,124.35,124.49,4498.0,122.9568,123.0952,122.9568,123.0952,4498.0
2021-06-24 14:55:00,124.49,124.53,124.38,124.49,9453.0,123.0952,123.1348,122.9865,123.0952,9453.0
2021-06-24 15:00:00,124.49,124.56,124.49,124.54,9293.0,123.0952,123.1644,123.0952,123.1447,9293.0
2021-06-24 15:05:00,124.56,124.67,124.56,124.65,32804.0,123.1644,123.2732,123.1644,123.2534,32804.0
2021-06-24 15:10:00,124.67,124.73,124.56,124.62,9182.0,123.2732,123.3325,123.1644,123.2238,9182.0
2021-06-24 15:15:00,124.64,124.64,124.48,124.49,5207.0,123.2435,123.2435,123.0853,123.0952,5207.0
2021-06-24 15:20:00,124.5,124.56,124.35,124.36,19499.0,123.1051,123.1644,122.9568,122.9667,19499.0
2021-06-24 15:25:00,124.34,124.46,124.32,124.46,8235.0,122.9469,123.0656,122.9271,123.0656,8235.0
2021-06-24 15:30:00,124.45,124.48,124.36,124.39,15281.0,123.0557,123.0853,122.9667,122.9963,15281.0
2021-06-24 15:35:00,124.38,124.51,124.37,124.5,23380.0,122.9865,123.115,122.9766,123.1051,23380.0
2021-06-24 15:40:00,124.5,124.57,124.48,124.51,17898.0,123.1051,123.1743,123.0853,123.115,17898.0
2021-06-24 15:45:00,124.51,124.59,124.46,124.53,27376.0,123.115,123.1941,123.0656,123.1348,27376.0
2021-06-24 15:50:00,124.55,124.63,124.49,124.63,51651.0,123.1546,123.2337,123.0952,123.2337,51651.0
2021-06-24 15:55:00,124.62,124.62,124.37,124.49,100847.0,123.2238,123.2238,122.9766,123.0952,100847.0
2021-06-25 09:30:00,125.04,125.08,124.21,124.42,23753.0,123.6391,123.6786,122.8184,123.026,23753.0
2021-06-25 09:35:00,124.41,124.71,124.33,124.42,81332.0,123.0161,123.3128,122.937,123.026,81332.0
2021-06-25 09:40:00,124.42,124.62,124.19,124.29,29288.0,123.026,123.2238,122.7986,122.8975,29288.0
2021-06-25 09:45:00,124.27,124.55,124.19,124.25,12797.0,122.8777,123.1546,122.7986,122.8579,12797.0
2021-06-25 09:50:00,124.21,124.4,124.21,124.23,12707.0,122.8184,123.0062,122.8184,122.8381,12707.0
2021-06-25 09:55:00,124.28,124.47,124.27,124.38,12939.0,122.8876,123.0754,122.8777,122.9865,12939.0
2021-06-25 10:00:00,124.32,124.43,124.22,124.3,10488.0,122.9271,123.0359,122.8283,122.9074,10488.0
2021-06-25 10:05:00,124.28,124.48,124.27,124.38,27139.0,122.8876,123.0853,122.8777,122.9865,27139.0
2021-06-25 10:10:00,124.34,124.51,124.29,124.48,16963.0,122.9469,123.115,122.8975,123.0853,16963.0
2021-06-25 10:15:00,124.48,124.64,124.48,124.57,7235.0,123.0853,123.2435,123.0853,123.1743,7235.0
2021-06-25 10:20:00,124.54,124.65,124.45,124.47,13566.0,123.1447,123.2534,123.0557,123.0754,13566.0
2021-06-25 10:25:00,124.43,124.52,124.31,124.42,13017.0,123.0359,123.1249,122.9172,123.026,13017.0
2021-06-25 10:30:00,124.42,124.47,124.33,124.34,4183.0,123.026,123.0754,122.937,122.9469,4183.0
2021-06-25 10:35:00,124.33,124.37,124.23,124.33,9930.0,122.937,122.9766,122.8381,122.937,9930.0
2021-06-25 10:40:00,124.34,124.34,124.24,124.31,14189.0,122.9469,122.9469,122.848,122.9172,14189.0
2021-06-25 10:45:00,124.29,124.35,124.21,124.34,27852.0,122.8975,122.9568,122.8184,122.9469,27852.0
2021-06-25 10:50:00,124.34,124.47,124.32,124.45,5958.0,122.9469,123.0754,122.9271,123.0557,5958.0
2021-06-25 10:55:00,124.45,124.63,124.41,124.58,6906.0,123.0557,123.2337,123.0161,123.1842,6906.0
2021-06-25 11:00:00,124.58,124.61,124.53,124.61,6721.0,123.1842,123.2139,123.1348,123.2139,6721.0
2021-06-25 11:05:00,124.64,124.65,124.49,124.56,4882.0,123.2435,123.2534,123.0952,123.1644,4882.0
2021-06-25 11:10:00,124.59,124.64,124.53,124.58,9751.0,123.1941,123.2435,123.1348,123.1842,9751.0
2021-06-25 11:15:00,124.71,124.75,124.59,124.67,8118.0,123.3128,123.3523,123.1941,123.2732,8118.0
2021-06-25 11:20:00,124.69,124.7,124.6,124.68,6574.0,123.293,123.3029,123.204,123.2831,6574.0
2021-06-25 11:25:00,124.7,124.84,124.68,124.72,10685.0,123.3029,123.4413,123.2831,123.3226,10685.0
2021-06-25 11:30:00,124.69,124.72,124.63,124.7,9390.0,123.293,123.3226,123.2337,123.3029,9390.0
2021-06-25 11:35:00,124.7,124.7,124.57,124.57,11888.0,123.3029,123.3029,123.1743,123.1743,11888.0
2021-06-25 11:40:00,124.56,124.6,124.53,124.58,9131.0,123.1644,123.204,123.1348,123.1842,9131.0
2021-06-25 11:45:00,124.53,124.59,124.53,124.56,7221.0,123.1348,123.1941,123.1348,123.1644,7221.0
2021-06-25 11:50:00,124.55,124.6,124.45,124.49,10856.0,123.1546,123.204,123.0557,123.0952,10856.0
2021-06-25 11:55:00,124.51,124.56,124.5,124.55,10547.0,123.115,123.1644,123.1051,123.1546,10547.0
2021-06-25 12:00:00,124.52,124.53,124.39,124.44,7911.0,123.1249,123.1348,122.9963,123.0458,7911.0
2021-06-25 12:05:00,124.42,124.6,124.41,124.59,8422.0,123.026,123.204,123.0161,123.1941,8422.0
2021-06-25 12:10:00,124.64,124.79,124.6,124.77,13943.0,123.2435,123.3919,123.204,123.3721,13943.0
2021-06-25 12:15:00,124.73,124.75,124.65,124.72,19590.0,123.3325,123.3523,123.2534,123.3226,19590.0
2021-06-25 12:20:00,124.74,124.83,124.71,124.75,12880.0,123.3424,123.4314,123.3128,123.3523,12880.0
2021-06-25 12:25:00,124.71,124.71,124.49,124.49,11107.0,123.3128,123.3128,123.0952,123.0952,11107.0
2021-06-25 12:30:00,124.54,124.71,124.53,124.66,11256.0,123.1447,123.3128,123.1348,123.2633,11256.0
2021-06-25 12:35:00,124.65,124.65,124.48,124.49,17247.0,123.2534,123.2534,123.0853,123.0952,17247.0
2021-06-25 12:40:00,124.52,124.64,124.5,124.58,12355.0,123.1249,123.2435,123.1051,123.1842,12355.0
2021-06-25 12:45:00,124.58,124.71,124.55,124.64,15521.0,123.1842,123.3128,123.1546,123.2435,15521.0
2021-06-25 12:50:00,124.64,124.69,124.53,124.54,9089.0,123.2435,123.293,123.1348,123.1447,9089.0
2021-06-25 12:55:00,124.55,124.55,124.48,124.52,11860.0,123.1546,123.1546,123.0853,123.1249,11860.0
2021-06-25 13:00:00,124.51,124.52,124.34,124.37,8877.0,123.115,123.1249,122.9469,122.9766,8877.0
2021-06-25 13:05:00,124.37,124.52,124.37,124.45,20535.0,122.9766,123.1249,122.9766,123.0557,20535.0
2021-06-25 13:10:00,124.45,124.5,124.38,124.41,13420.0,123.0557,123.1051,122.9865,123.0161,13420.0
2021-06-25 13:15:00,124.4,124.41,124.3,124.31,11916.0,123.0062,123.0161,122.9074,122.9172,11916.0
2021-06-25 13:20:00,124.3,124.34,124.25,124.3,9070.0,122.9074,122.9469,122.8579,122.9074,9070.0
2021-06-25 13:25:00,124.29,124.36,124.29,124.34,6817.0,122.8975,122.9667,122.8975,122.9469,6817.0
2021-06-25 13:30:00,124.34,124.36,124.28,124.36,11343.0,122.9469,122.9667,122.8876,122.9667,11343.0
2021-06-25 13:35:00,124.34,124.41,124.31,124.36,9028.0,122.9469,123.0161,122.9172,122.9667,9028.0
2021-06-25 13:40:00,124.35,124.38,124.31,124.34,8074.0,122.9568,122.9865,122.9172,122.9469,8074.0
2021-06-25 13:45:00,124.34,124.45,124.34,124.38,8353.0,122.9469,123.0557,122.9469,122.9865,8353.0
2021-06-25 13:50:00,124.36,124.51,124.34,124.49,9261.0,122.9667,123.115,122.9469,123.0952,9261.0
2021-06-25 13:55:00,124.5,124.54,124.46,124.53,10612.0,123.1051,123.1447,123.0656,123.1348,10612.0
2021-06-25 14:00:00,124.53,124.53,124.48,124.51,8073.0,123.1348,123.1348,123.0853,123.115,8073.0
2021-06-25 14:05:00,124.52,124.64,124.51,124.64,11365.0,123.1249,123.2435,123.115,123.2435,11365.0
2021-06-25 14:10:00,124.64,124.8,124.64,124.71,9452.0,123.2435,123.4018,123.2435,123.3128,9452.0
2021-06-25 14:15:00,124.72,124.88,124.68,124.79,15163.0,123.3226,123.4809,123.2831,123.3919,15163.0
2021-06-25 14:20:00,124.8,125.06,124.78,125.03,7839.0,123.4018,123.6588,123.382,123.6292,7839.0
2021-06-25 14:25:00,125.04,125.14,124.98,125.0,8817.0,123.6391,123.7379,123.5797,123.5995,8817.0
2021-06-25 14:30:00,125.0,125.13,124.97,125.06,11994.0,123.5995,123.7281,123.5698,123.6588,11994.0
2021-06-25 14:35:00,125.07,125.17,125.01,125.13,6163.0,123.6687,123.7676,123.6094,123.7281,6163.0
2021-06-25 14:40:00,125.09,125.13,125.04,125.12,5357.0,123.6885,123.7281,123.6391,123.7182,5357.0
2021-06-25 14:45:00,125.11,125.14,125.0,125.0,4833.0,123.7083,123.7379,123.5995,123.5995,4833.0
2021-06-25 14:50:00,125.0,125.1,124.99,125.0,9622.0,123.5995,123.6984,123.5896,123.5995,9622.0
2021-06-25 14:55:00,125.0,125.14,124.98,125.14,8493.0,123.5995,123.7379,123.5797,123.7379,8493.0
2021-06-25 15:00:00,125.1,125.17,125.1,125.14,4148.0,123.6984,123.7676,123.6984,123.7379,4148.0
2021-06-25 15:05:00,125.13,125.32,125.13,125.23,8015.0,123.7281,123.9159,123.7281,123.8269,8015.0
2021-06-25 15:10:00,125.28,125.29,125.1,125.11,12734.0,123.8764,123.8863,123.6984,123.7083,12734.0
2021-06-25 15:15:00,125.11,125.24,125.1,125.16,8865.0,123.7083,123.8368,123.6984,123.7577,8865.0
2021-06-25 15:20:00,125.13,125.18,125.09,125.17,10973.0,123.7281,123.7775,123.6885,123.7676,10973.0
2021-06-25 15:25:00,125.18,125.25,125.14,125.19,16574.0,123.7775,123.8467,123.7379,123.7874,16574.0
2021-06-25 15:30:00,125.2,125.48,125.18,125.46,15484.0,123.7973,124.0741,123.7775,124.0544,15484.0
2021-06-25 15:35:00,125.48,125.49,125.27,125.33,25783.0,124.0741,124.084,123.8665,123.9258,25783.0
2021-06-25 15:40:00,125.33,125.35,124.91,124.93,19245.0,123.9258,123.9456,123.5105,123.5303,19245.0
2021-06-25 15:45:00,124.94,125.04,124.86,124.91,38625.0,123.5402,123.6391,123.4611,123.5105,38625.0
2021-06-25 15:50:00,124.88,124.88,124.32,124.43,74801.0,123.4809,123.4809,122.9271,123.0359,74801.0
2021-06-25 15:55:00,124.36,124.65,124.22,124.42,182760.0,122.9667,123.2534,122.8283,123.026,182760.0
2021-06-28 09:30:00,124.06,124.06,123.01,123.21,30314.0,122.67,122.67,121.6318,121.8296,30314.0
2021-06-28 09:35:00,123.2,123.22,122.17,122.23,14274.0,121.8197,121.8395,120.8012,120.8605,14274.0
2021-06-28 09:40:00,122.14,122.26,121.82,122.19,25705.0,120.7716,120.8902,120.4551,120.821,25705.0
2021-06-28 09:45:00,122.14,122.18,121.65,121.67,44066.0,120.7716,120.8111,120.287,120.3068,44066.0
2021-06-28 09:50:00,121.66,121.97,121.46,121.7,19224.0,120.2969,120.6035,120.0992,120.3365,19224.0
2021-06-28 09:55:00,121.75,122.07,121.75,121.98,27985.0,120.3859,120.7023,120.3859,120.6133,27985.0
2021-06-28 10:00:00,121.91,121.98,121.46,121.47,17028.0,120.5441,120.6133,120.0992,120.1091,17028.0
2021-06-28 10:05:00,121.47,121.5,120.84,120.9,24944.0,120.1091,120.1387,119.4861,119.5454,24944.0
2021-06-28 10:10:00,120.86,120.91,120.46,120.54,24362.0,119.5059,119.5553,119.1104,119.1895,24362.0
2021-06-28 10:15:00,120.59,121.04,120.57,120.84,18276.0,119.2389,119.6839,119.2191,119.4861,18276.0
2021-06-28 10:20:00,120.84,121.01,120.8,120.93,14033.0,119.4861,119.6542,119.4466,119.5751,14033.0
2021-06-28 10:25:00,120.96,121.06,120.58,120.64,14448.0,119.6048,119.7037,119.229,119.2884,14448.0
2021-06-28 10:30:00,120.59,120.63,120.24,120.32,35075.0,119.2389,119.2785,118.8928,118.9719,35075.0
2021-06-28 10:35:00,120.34,120.42,120.12,120.36,20865.0,118.9917,119.0708,118.7742,119.0115,20865.0
2021-06-28 10:40:00,120.28,120.46,120.2,120.3,27863.0,118.9324,119.1104,118.8533,118.9522,27863.0
2021-06-28 10:45:00,120.26,120.62,120.16,120.62,19461.0,118.9126,119.2686,118.8137,119.2686,19461.0
2021-06-28 10:50:00,120.61,120.9,120.61,120.79,20752.0,119.2587,119.5454,119.2587,119.4367,20752.0
2021-06-28 10:55:00,120.81,120.86,120.75,120.84,18068.0,119.4565,119.5059,119.3971,119.4861,18068.0
2021-06-28 11:00:00,120.8,120.84,120.39,120.39,38521.0,119.4466,119.4861,119.0412,119.0412,38521.0
2021-06-28 11:05:00,120.35,120.52,120.2,120.42,10895.0,119.0016,119.1697,118.8533,119.0708,10895.0
2021-06-28 11:10:00,120.38,120.57,120.37,120.49,10643.0,119.0313,119.2191,119.0214,119.14,10643.0
2021-06-28 11:15:00,120.54,120.62,120.25,120.28,15248.0,119.1895,119.2686,118.9027,118.9324,15248.0
2021-06-28 11:20:00,120.27,120.48,120.25,120.37,10565.0,118.9225,119.1302,118.9027,119.0214,10565.0
2021-06-28 11:25:00,120.38,120.54,120.28,120.37,22534.0,119.0313,119.1895,118.9324,119.0214,22534.0
2021-06-28 11:30:00,120.3,120.32,120.13,120.23,24383.0,118.9522,118.9719,118.7841,118.883,24383.0
2021-06-28 11:35:00,120.21,120.21,120.01,120.09,11576.0,118.8632,118.8632,118.6654,118.7445,11576.0
2021-06-28 11:40:00,120.02,120.04,119.66,119.66,14483.0,118.6753,118.6951,118.3193,118.3193,14483.0
2021-06-28 11:45:00,119.64,119.85,119.51,119.84,18936.0,118.2996,118.5072,118.171,118.4973,18936.0
2021-06-28 11:50:00,119.84,119.9,119.75,119.78,10908.0,118.4973,118.5567,118.4083,118.438,10908.0
2021-06-28 11:55:00,119.81,120.1,119.79,119.97,20153.0,118.4677,118.7544,118.4479,118.6259,20153.0
2021-06-28 12:00:00,119.98,120.24,119.93,120.22,10072.0,118.6358,118.8928,118.5863,118.8731,10072.0
2021-06-28 12:05:00,120.24,120.38,120.02,120.12,10189.0,118.8928,119.0313,118.6753,118.7742,10189.0
2021-06-28 12:10:00,120.21,120.27,119.99,120.12,10527.0,118.8632,118.9225,118.6456,118.7742,10527.0
2021-06-28 12:15:00,120.21,120.22,120.07,120.07,10050.0,118.8632,118.8731,118.7247,118.7247,10050.0
2021-06-28 12:20:00,120.09,120.12,119.92,120.09,18053.0,118.7445,118.7742,118.5764,118.7445,18053.0
2021-06-28 12:25:00,120.12,120.27,120.06,120.2,9907.0,118.7742,118.9225,118.7149,118.8533,9907.0
2021-06-28 12:30:00,120.26,120.36,120.23,120.35,10307.0,118.9126,119.0115,118.883,119.0016,10307.0
2021-06-28 12:35:00,120.37,120.41,120.32,120.36,6746.0,119.0214,119.0609,118.9719,119.0115,6746.0
2021-06-28 12:40:00,120.36,120.41,120.3,120.37,12440.0,119.0115,119.0609,118.9522,119.0214,12440.0
2021-06-28 12:45:00,120.42,120.55,120.4,120.52,9759.0,119.0708,119.1994,119.051,119.1697,9759.0
2021-06-28 12:50:00,120.52,120.55,120.41,120.41,10650.0,119.1697,119.1994,119.0609,119.0609,10650.0
2021-06-28 12:55:00,120.42,120.52,120.39,120.47,7165.0,119.0708,119.1697,119.0412,119.1203,7165.0
2021-06-28 13:00:00,120.47,120.53,120.39,120.42,10772.0,119.1203,119.1796,119.0412,119.0708,10772.0
2021-06-28 13:05:00,120.42,120.44,120.35,120.36,14961.0,119.0708,119.0906,119.0016,119.0115,14961.0
2021-06-28 13:10:00,120.34,120.34,120.17,120.28,27174.0,118.9917,118.9917,118.8236,118.9324,27174.0
2021-06-28 13:15:00,120.29,120.29,120.07,120.12,13248.0,118.9423,118.9423,118.7247,118.7742,13248.0
2021-06-28 13:20:00,120.18,120.28,119.95,119.98,13666.0,118.8335,118.9324,118.6061,118.6358,13666.0
2021-06-28 13:25:00,119.96,120.02,119.84,120.02,11879.0,118.616,118.6753,118.4973,118.6753,11879.0
2021-06-28 13:30:00,120.02,120.21,120.02,120.18,7642.0,118.6753,118.8632,118.6753,118.8335,7642.0
2021-06-28 13:35:00,120.21,120.29,120.19,120.2,24314.0,118.8632,118.9423,118.8434,118.8533,24314.0
2021-06-28 13:40:00,120.18,120.2,120.11,120.2,7146.0,118.8335,118.8533,118.7643,118.8533,7146.0
2021-06-28 13:45:00,120.23,120.44,120.22,120.39,7650.0,118.883,119.0906,118.8731,119.0412,7650.0
2021-06-28 13:50:00,120.41,120.63,120.41,120.6,4976.0,119.0609,119.2785,119.0609,119.2488,4976.0
2021-06-28 13:55:00,120.56,120.69,120.52,120.66,7934.0,119.2093,119.3378,119.1697,119.3081,7934.0
2021-06-28 14:00:00,120.7,120.91,120.67,120.91,9544.0,119.3477,119.5553,119.318,119.5553,9544.0
2021-06-28 14:05:00,120.89,120.95,120.82,120.88,8111.0,119.5356,119.5949,119.4663,119.5257,8111.0
2021-06-28 14:10:00,120.89,120.96,120.88,120.91,4398.0,119.5356,119.6048,119.5257,119.5553,4398.0
2021-06-28 14:15:00,120.94,120.95,120.82,120.94,6191.0,119.585,119.5949,119.4663,119.585,6191.0
2021-06-28 14:20:00,120.95,121.02,120.9,120.98,6874.0,119.5949,119.6641,119.5454,119.6246,6874.0
2021-06-28 14:25:00,120.97,121.06,120.94,121.06,6205.0,119.6147,119.7037,119.585,119.7037,6205.0
2021-06-28 14:30:00,121.05,121.1,120.97,120.98,3484.0,119.6938,119.7432,119.6147,119.6246,3484.0
2021-06-28 14:35:00,120.98,121.32,120.96,121.29,20730.0,119.6246,119.9607,119.6048,119.9311,20730.0
2021-06-28 14:40:00,121.34,121.5,121.32,121.48,11338.0,119.9805,120.1387,119.9607,120.1189,11338.0
2021-06-28 14:45:00,121.48,121.64,121.46,121.64,8981.0,120.1189,120.2772,120.0992,120.2772,8981.0
2021-06-28 14:50:00,121.62,121.63,121.34,121.34,7927.0,120.2574,120.2673,119.9805,119.9805,7927.0
2021-06-28 14:55:00,121.35,121.51,121.33,121.46,12637.0,119.9904,120.1486,119.9706,120.0992,12637.0
2021-06-28 15:00:00,121.5,121.55,121.38,121.44,7414.0,120.1387,120.1882,120.0201,120.0794,7414.0
2021-06-28 15:05:00,121.49,121.57,121.36,121.36,8304.0,120.1288,120.2079,120.0003,120.0003,8304.0
2021-06-28 15:10:00,121.4,121.57,121.29,121.57,26506.0,120.0398,120.2079,119.9311,120.2079,26506.0
2021-06-28 15:15:00,121.54,121.54,121.4,121.43,14295.0,120.1783,120.1783,120.0398,120.0695,14295.0
2021-06-28 15:20:00,121.43,121.52,121.31,121.39,9153.0,120.0695,120.1585,119.9509,120.03,9153.0
2021-06-28 15:25:00,121.37,121.39,121.31,121.31,8495.0,120.0102,120.03,119.9509,119.9509,8495.0
2021-06-28 15:30:00,121.33,121.37,121.12,121.26,21319.0,119.9706,120.0102,119.763,119.9014,21319.0
2021-06-28 15:35:00,121.25,121.25,121.0,121.07,21820.0,119.8915,119.8915,119.6443,119.7135,21820.0
2021-06-28 15:40:00,121.09,121.13,120.98,121.01,24812.0,119.7333,119.7729,119.6246,119.6542,24812.0
2021-06-28 15:45:00,121.04,121.05,120.85,120.95,30210.0,119.6839,119.6938,119.496,119.5949,30210.0
2021-06-28 15:50:00,120.95,120.96,120.65,120.76,75706.0,119.5949,119.6048,119.2982,119.407,75706.0
2021-06-28 15:55:00,120.7,120.83,120.64,120.71,145774.0,119.3477,119.4762,119.2884,119.3576,145774.0
2021-06-29 09:30:00,120.76,121.21,120.75,120.75,19398.0,119.407,119.852,119.3971,119.3971,19398.0
2021-06-29 09:35:00,120.67,121.0,120.21,120.39,14185.0,119.318,119.6443,118.8632,119.0412,14185.0
2021-06-29 09:40:00,120.37,120.37,119.4,119.51,48604.0,119.0214,119.0214,118.0623,118.171,48604.0
2021-06-29 09:45:00,119.62,120.22,119.62,120.07,17847.0,118.2798,118.8731,118.2798,118.7247,17847.0
2021-06-29 09:50:00,120.05,120.24,119.89,119.93,7040.0,118.705,118.8928,118.5468,118.5863,7040.0
2021-06-29 09:55:00,119.95,120.37,119.81,120.37,14293.0,118.6061,119.0214,118.4677,119.0214,14293.0
2021-06-29 10:00:00,120.38,120.79,120.2,120.78,8724.0,119.0313,119.4367,118.8533,119.4268,8724.0
2021-06-29 10:05:00,120.72,120.72,120.48,120.51,6915.0,119.3675,119.3675,119.1302,119.1598,6915.0
2021-06-29 10:10:00,120.45,120.53,120.34,120.43,9486.0,119.1005,119.1796,118.9917,119.0807,9486.0
2021-06-29 10:15:00,120.36,120.44,120.17,120.3,6307.0,119.0115,119.0906,118.8236,118.9522,6307.0
2021-06-29 10:20:00,120.29,120.29,120.09,120.15,17307.0,118.9423,118.9423,118.7445,118.8039,17307.0
2021-06-29 10:25:00,120.27,120.37,120.19,120.25,15831.0,118.9225,119.0214,118.8434,118.9027,15831.0
2021-06-29 10:30:00,120.29,120.57,120.26,120.55,11307.0,118.9423,119.2191,118.9126,119.1994,11307.0
2021-06-29 10:35:00,120.52,120.57,119.13,120.19,19681.0,119.1697,119.2191,117.7953,118.8434,19681.0
2021-06-29 10:40:00,120.2,120.26,120.15,120.18,4378.0,118.8533,118.9126,118.8039,118.8335,4378.0
2021-06-29 10:45:00,120.17,120.17,120.05,120.14,12226.0,118.8236,118.8236,118.705,118.794,12226.0
2021-06-29 10:50:00,120.15,120.24,120.09,120.19,10519.0,118.8039,118.8928,118.7445,118.8434,10519.0
2021-06-29 10:55:00,120.16,120.4,120.15,120.36,8807.0,118.8137,119.051,118.8039,119.0115,8807.0
2021-06-29 11:00:00,120.37,120.51,120.27,120.47,13196.0,119.0214,119.1598,118.9225,119.1203,13196.0
2021-06-29 11:05:00,120.5,120.63,120.39,120.61,14186.0,119.1499,119.2785,119.0412,119.2587,14186.0
2021-06-29 11:10:00,120.6,120.97,120.6,120.96,20514.0,119.2488,119.6147,119.2488,119.6048,20514.0
2021-06-29 11:15:00,120.98,121.07,120.91,121.05,26671.0,119.6246,119.7135,119.5553,119.6938,26671.0
2021-06-29 11:20:00,121.04,121.12,120.82,120.83,7350.0,119.6839,119.763,119.4663,119.4762,7350.0
2021-06-29 11:25:00,120.85,120.94,120.82,120.9,4849.0,119.496,119.585,119.4663,119.5454,4849.0
2021-06-29 11:30:00,120.94,121.0,120.82,120.85,7767.0,119.585,119.6443,119.4663,119.496,7767.0
2021-06-29 11:35:00,120.83,120.83,120.6,120.6,5530.0,119.4762,119.4762,119.2488,119.2488,5530.0
2021-06-29 11:40:00,120.53,120.77,120.52,120.67,5756.0,119.1796,119.4169,119.1697,119.318,5756.0
2021-06-29 11:45:00,120.67,120.74,120.56,120.57,5659.0,119.318,119.3872,119.2093,119.2191,5659.0
2021-06-29 11:50:00,120.56,120.63,120.53,120.55,5701.0,119.2093,119.2785,119.1796,119.1994,5701.0
2021-06-29 11:55:00,120.55,120.65,120.53,120.65,8052.0,119.1994,119.2982,119.1796,119.2982,8052.0
2021-06-29 12:00:00,120.64,120.73,120.59,120.63,4618.0,119.2884,119.3774,119.2389,119.2785,4618.0
2021-06-29 12:05:00,120.64,120.64,120.52,120.53,4302.0,119.2884,119.2884,119.1697,119.1796,4302.0
2021-06-29 12:10:00,120.51,120.52,120.43,120.47,6712.0,119.1598,119.1697,119.0807,119.1203,6712.0
2021-06-29 12:15:00,120.48,120.63,120.43,120.47,14281.0,119.1302,119.2785,119.0807,119.1203,14281.0
2021-06-29 12:20:00,120.48,120.48,120.33,120.39,6578.0,119.1302,119.1302,118.9818,119.0412,6578.0
2021-06-29 12:25:00,120.4,120.46,120.22,120.24,6149.0,119.051,119.1104,118.8731,118.8928,6149.0
2021-06-29 12:30:00,120.18,120.28,120.13,120.17,3896.0,118.8335,118.9324,118.7841,118.8236,3896.0
2021-06-29 12:35:00,120.18,120.26,120.17,120.26,3103.0,118.8335,118.9126,118.8236,118.9126,3103.0
2021-06-29 12:40:00,120.25,120.27,120.2,120.21,5768.0,118.9027,118.9225,118.8533,118.8632,5768.0
2021-06-29 12:45:00,120.23,120.31,120.18,120.28,3696.0,118.883,118.9621,118.8335,118.9324,3696.0
2021-06-29 12:50:00,120.26,120.27,120.18,120.18,4683.0,118.9126,118.9225,118.8335,118.8335,4683.0
2021-06-29 12:55:00,120.16,120.2,120.06,120.1,11295.0,118.8137,118.8533,118.7149,118.7544,11295.0
2021-06-29 13:00:00,120.11,120.18,120.09,120.12,5959.0,118.7643,118.8335,118.7445,118.7742,5959.0
2021-06-29 13:05:00,120.14,120.17,120.08,120.11,10067.0,118.794,118.8236,118.7346,118.7643,10067.0
2021-06-29 13:10:00,120.14,120.15,119.91,119.97,5417.0,118.794,118.8039,118.5665,118.6259,5417.0
2021-06-29 13:15:00,119.95,119.98,119.84,119.86,5852.0,118.6061,118.6358,118.4973,118.5171,5852.0
2021-06-29 13:20:00,119.87,120.06,119.85,119.9,9861.0,118.527,118.7149,118.5072,118.5567,9861.0
2021-06-29 13:25:00,119.93,120.02,119.91,120.02,7552.0,118.5863,118.6753,118.5665,118.6753,7552.0
2021-06-29 13:30:00,119.99,119.99,119.81,119.88,10766.0,118.6456,118.6456,118.4677,118.5369,10766.0
2021-06-29 13:35:00,119.92,120.08,119.86,119.98,16136.0,118.5764,118.7346,118.5171,118.6358,16136.0
2021-06-29 13:40:00,120.03,120.09,119.94,119.98,9934.0,118.6852,118.7445,118.5962,118.6358,9934.0
2021-06-29 13:45:00,120.04,120.16,120.0,120.12,8625.0,118.6951,118.8137,118.6555,118.7742,8625.0
2021-06-29 13:50:00,120.14,120.15,119.96,119.98,7295.0,118.794,118.8039,118.616,118.6358,7295.0
2021-06-29 13:55:00,120.02,120.07,119.95,120.02,22692.0,118.6753,118.7247,118.6061,118.6753,22692.0
2021-06-29 14:00:00,120.0,120.02,119.88,119.91,6845.0,118.6555,118.6753,118.5369,118.5665,6845.0
2021-06-29 14:05:00,119.93,120.01,119.89,119.92,4507.0,118.5863,118.6654,118.5468,118.5764,4507.0
2021-06-29 14:10:00,119.9,119.97,119.88,119.9,7981.0,118.5567,118.6259,118.5369,118.5567,7981.0
2021-06-29 14:15:00,119.92,119.98,119.79,119.79,9216.0,118.5764,118.6358,118.4479,118.4479,9216.0
2021-06-29 14:20:00,119.82,119.88,119.65,119.65,4673.0,118.4775,118.5369,118.3095,118.3095,4673.0
2021-06-29 14:25:00,119.69,119.75,119.57,119.7,14131.0,118.349,118.4083,118.2303,118.3589,14131.0
2021-06-29 14:30:00,119.66,119.68,119.47,119.53,6530.0,118.3193,118.3391,118.1315,118.1908,6530.0
2021-06-29 14:35:00,119.53,119.55,119.42,119.42,7450.0,118.1908,118.2106,118.082,118.082,7450.0
2021-06-29 14:40:00,119.41,119.43,119.3,119.41,13477.0,118.0721,118.0919,117.9634,118.0721,13477.0
2021-06-29 14:45:00,119.38,119.38,119.24,119.32,22315.0,118.0425,118.0425,117.904,117.9832,22315.0
2021-06-29 14:50:00,119.32,119.35,119.26,119.32,6087.0,117.9832,118.0128,117.9238,117.9832,6087.0
2021-06-29 14:55:00,119.29,119.4,119.28,119.37,8776.0,117.9535,118.0623,117.9436,118.0326,8776.0
2021-06-29 15:00:00,119.36,119.42,119.34,119.4,4857.0,118.0227,118.082,118.0029,118.0623,4857.0
2021-06-29 15:05:00,119.39,119.44,119.28,119.33,16542.0,118.0524,118.1018,117.9436,117.993,16542.0
2021-06-29 15:10:00,119.33,119.36,119.26,119.32,11678.0,117.993,118.0227,117.9238,117.9832,11678.0
2021-06-29 15:15:00,119.29,119.39,119.29,119.35,19220.0,117.9535,118.0524,117.9535,118.0128,19220.0
2021-06-29 15:20:00,119.34,119.34,119.24,119.32,11085.0,118.0029,118.0029,117.904,117.9832,11085.0
2021-06-29 15:25:00,119.32,119.4,119.3,119.32,27860.0,117.9832,118.0623,117.9634,117.9832,27860.0
2021-06-29 15:30:00,119.32,119.36,119.22,119.34,17020.0,117.9832,118.0227,117.8843,118.0029,17020.0
2021-06-29 15:35:00,119.36,119.37,119.16,119.16,20875.0,118.0227,118.0326,117.8249,117.8249,20875.0
2021-06-29 15:40:00,119.17,119.18,118.94,118.96,36337.0,117.8348,117.8447,117.6074,117.6272,36337.0
2021-06-29 15:45:00,118.97,119.0,118.8,118.87,40818.0,117.6371,117.6667,117.469,117.5382,40818.0
2021-06-29 15:50:00,118.92,119.0,118.74,118.8,64911.0,117.5876,117.6667,117.4096,117.469,64911.0
2021-06-29 15:55:00,118.79,119.01,118.66,118.95,144678.0,117.4591,117.6766,117.3305,117.6173,144678.0
2021-06-30 09:30:00,119.06,119.33,118.9,118.9,21234.0,117.7261,117.993,117.5679,117.5679,21234.0
2021-06-30 09:35:00,118.92,119.21,118.92,119.2,7548.0,117.5876,117.8744,117.5876,117.8645,7548.0
2021-06-30 09:40:00,119.25,119.52,119.22,119.43,8807.0,117.9139,118.1809,117.8843,118.0919,8807.0
2021-06-30 09:45:00,119.5,119.5,119.08,119.35,12633.0,118.1611,118.1611,117.7458,118.0128,12633.0
2021-06-30 09:50:00,119.41,119.59,119.23,119.44,15655.0,118.0721,118.2501,117.8942,118.1018,15655.0
2021-06-30 09:55:00,119.48,119.76,119.37,119.65,57477.0,118.1414,118.4182,118.0326,118.3095,57477.0
2021-06-30 10:00:00,119.75,120.08,119.7,119.93,26160.0,118.4083,118.7346,118.3589,118.5863,26160.0
2021-06-30 10:05:00,119.91,120.03,119.89,120.0,25721.0,118.5665,118.6852,118.5468,118.6555,25721.0
2021-06-30 10:10:00,119.97,120.36,119.95,120.17,29823.0,118.6259,119.0115,118.6061,118.8236,29823.0
2021-06-30 10:15:00,120.14,120.62,120.11,120.58,24373.0,118.794,119.2686,118.7643,119.229,24373.0
2021-06-30 10:20:00,120.6,120.78,120.5,120.58,44132.0,119.2488,119.4268,119.1499,119.229,44132.0
2021-06-30 10:25:00,120.56,120.69,120.17,120.36,46971.0,119.2093,119.3378,118.8236,119.0115,46971.0
2021-06-30 10:30:00,120.34,120.44,120.23,120.35,14836.0,118.9917,119.0906,118.883,119.0016,14836.0
2021-06-30 10:35:00,120.34,120.34,120.09,120.14,6758.0,118.9917,118.9917,118.7445,118.794,6758.0
2021-06-30 10:40:00,120.15,120.16,119.9,120.06,17152.0,118.8039,118.8137,118.5567,118.7149,17152.0
2021-06-30 10:45:00,120.07,120.23,120.01,120.16,21294.0,118.7247,118.883,118.6654,118.8137,21294.0
2021-06-30 10:50:00,120.13,120.15,119.96,119.97,7959.0,118.7841,118.8039,118.616,118.6259,7959.0
2021-06-30 10:55:00,119.94,120.05,119.93,119.98,12160.0,118.5962,118.705,118.5863,118.6358,12160.0
2021-06-30 11:00:00,120.0,120.01,119.74,119.91,13960.0,118.6555,118.6654,118.3984,118.5665,13960.0
2021-06-30 11:05:00,119.95,120.0,119.88,119.97,6905.0,118.6061,118.6555,118.5369,118.6259,6905.0
2021-06-30 11:10:00,120.0,120.0,119.81,119.83,8800.0,118.6555,118.6555,118.4677,118.4874,8800.0
2021-06-30 11:15:00,119.81,119.81,119.6,119.72,6835.0,118.4677,118.4677,118.26,118.3787,6835.0
2021-06-30 11:20:00,119.72,119.95,119.71,119.8,16162.0,118.3787,118.6061,118.3688,118.4578,16162.0
2021-06-30 11:25:00,119.8,119.86,119.78,119.82,8219.0,118.4578,118.5171,118.438,118.4775,8219.0
2021-06-30 11:30:00,119.84,119.95,119.81,119.88,5840.0,118.4973,118.6061,118.4677,118.5369,5840.0
2021-06-30 11:35:00,119.88,119.89,119.8,119.81,4376.0,118.5369,118.5468,118.4578,118.4677,4376.0
2021-06-30 11:40:00,119.83,119.83,119.78,119.78,31768.0,118.4874,118.4874,118.438,118.438,31768.0
2021-06-30 11:45:00,119.8,119.84,119.65,119.78,6716.0,118.4578,118.4973,118.3095,118.438,6716.0
2021-06-30 11:50:00,119.77,119.8,119.73,119.79,4884.0,118.4281,118.4578,118.3886,118.4479,4884.0
2021-06-30 11:55:00,119.8,119.88,119.79,119.87,5424.0,118.4578,118.5369,118.4479,118.527,5424.0
2021-06-30 12:00:00,119.89,119.93,119.8,119.91,7082.0,118.5468,118.5863,118.4578,118.5665,7082.0
2021-06-30 12:05:00,119.9,120.0,119.9,119.97,3851.0,118.5567,118.6555,118.5567,118.6259,3851.0
2021-06-30 12:10:00,119.95,119.95,119.85,119.89,5995.0,118.6061,118.6061,118.5072,118.5468,5995.0
2021-06-30 12:15:00,119.88,119.9,119.86,119.89,5286.0,118.5369,118.5567,118.5171,118.5468,5286.0
2021-06-30 12:20:00,119.9,119.9,119.8,119.83,8221.0,118.5567,118.5567,118.4578,118.4874,8221.0
2021-06-30 12:25:00,119.84,120.03,119.83,120.03,8548.0,118.4973,118.6852,118.4874,118.6852,8548.0
2021-06-30 12:30:00,120.0,120.05,119.92,119.92,11207.0,118.6555,118.705,118.5764,118.5764,11207.0
2021-06-30 12:35:00,119.94,120.03,119.91,119.98,10827.0,118.5962,118.6852,118.5665,118.6358,10827.0
2021-06-30 12:40:00,119.96,119.97,119.82,119.95,8487.0,118.616,118.6259,118.4775,118.6061,8487.0
2021-06-30 12:45:00,119.96,120.01,119.91,119.96,28891.0,118.616,118.6654,118.5665,118.616,28891.0
2021-06-30 12:50:00,119.97,120.03,119.94,120.03,12349.0,118.6259,118.6852,118.5962,118.6852,12349.0
2021-06-30 12:55:00,120.02,120.02,119.85,119.93,4821.0,118.6753,118.6753,118.5072,118.5863,4821.0
2021-06-30 13:00:00,119.95,120.07,119.93,120.07,4986.0,118.6061,118.7247,118.5863,118.7247,4986.0
2021-06-30 13:05:00,120.05,120.11,119.98,120.04,5745.0,118.705,118.7643,118.6358,118.6951,5745.0
2021-06-30 13:10:00,120.07,120.18,120.06,120.13,8037.0,118.7247,118.8335,118.7149,118.7841,8037.0
2021-06-30 13:15:00,120.13,120.32,120.1,120.24,8171.0,118.7841,118.9719,118.7544,118.8928,8171.0
2021-06-30 13:20:00,120.21,120.3,120.18,120.26,5786.0,118.8632,118.9522,118.8335,118.9126,5786.0
2021-06-30 13:25:00,120.29,120.39,120.29,120.3,7110.0,118.9423,119.0412,118.9423,118.9522,7110.0
2021-06-30 13:30:00,120.3,120.31,120.18,120.26,19092.0,118.9522,118.9621,118.8335,118.9126,19092.0
2021-06-30 13:35:00,120.27,120.37,120.25,120.33,9152.0,118.9225,119.0214,118.9027,118.9818,9152.0
2021-06-30 13:40:00,120.26,120.26,120.08,120.1,24329.0,118.9126,118.9126,118.7346,118.7544,24329.0
2021-06-30 13:45:00,120.12,120.27,120.12,120.26,8528.0,118.7742,118.9225,118.7742,118.9126,8528.0
2021-06-30 13:50:00,120.26,120.27,120.17,120.23,7321.0,118.9126,118.9225,118.8236,118.883,7321.0
2021-06-30 13:55:00,120.24,120.24,120.18,120.23,6699.0,118.8928,118.8928,118.8335,118.883,6699.0
2021-06-30 14:00:00,120.25,120.25,120.05,120.22,9287.0,118.9027,118.9027,118.705,118.8731,9287.0
2021-06-30 14:05:00,120.23,120.29,120.11,120.11,13328.0,118.883,118.9423,118.7643,118.7643,13328.0
2021-06-30 14:10:00,120.11,120.39,120.05,120.28,28319.0,118.7643,119.0412,118.705,118.9324,28319.0
2021-06-30 14:15:00,120.3,120.58,120.28,120.47,16942.0,118.9522,119.229,118.9324,119.1203,16942.0
2021-06-30 14:20:00,120.48,120.49,120.39,120.39,12831.0,119.1302,119.14,119.0412,119.0412,12831.0
2021-06-30 14:25:00,120.41,120.58,120.41,120.48,8499.0,119.0609,119.229,119.0609,119.1302,8499.0
2021-06-30 14:30:00,120.49,120.62,120.46,120.46,12559.0,119.14,119.2686,119.1104,119.1104,12559.0
2021-06-30 14:35:00,120.43,120.47,120.39,120.42,9786.0,119.0807,119.1203,119.0412,119.0708,9786.0
2021-06-30 14:40:00,120.42,120.51,120.42,120.42,10898.0,119.0708,119.1598,119.0708,119.0708,10898.0
2021-06-30 14:45:00,120.43,120.65,120.43,120.61,10606.0,119.0807,119.2982,119.0807,119.2587,10606.0
2021-06-30 14:50:00,120.61,120.63,120.48,120.49,12814.0,119.2587,119.2785,119.1302,119.14,12814.0
2021-06-30 14:55:00,120.51,120.61,120.43,120.45,17083.0,119.1598,119.2587,119.0807,119.1005,17083.0
2021-06-30 15:00:00,120.44,120.45,120.36,120.45,7911.0,119.0906,119.1005,119.0115,119.1005,7911.0
2021-06-30 15:05:00,120.46,120.48,120.31,120.31,8071.0,119.1104,119.1302,118.9621,118.9621,8071.0
2021-06-30 15:10:00,120.32,120.45,120.32,120.45,9202.0,118.9719,119.1005,118.9719,119.1005,9202.0
2021-06-30 15:15:00,120.44,120.64,120.41,120.57,12238.0,119.0906,119.2884,119.0609,119.2191,12238.0
2021-06-30 15:20:00,120.58,120.69,120.58,120.68,8452.0,119.229,119.3378,119.229,119.3279,8452.0
2021-06-30 15:25:00,120.72,120.74,120.57,120.59,13834.0,119.3675,119.3872,119.2191,119.2389,13834.0
2021-06-30 15:30:00,120.57,120.59,120.42,120.57,18858.0,119.2191,119.2389,119.0708,119.2191,18858.0
2021-06-30 15:35:00,120.58,120.58,120.42,120.46,22067.0,119.229,119.229,119.0708,119.1104,22067.0
2021-06-30 15:40:00,120.46,120.57,120.37,120.44,36687.0,119.1104,119.2191,119.0214,119.0906,36687.0
2021-06-30 15:45:00,120.45,120.57,120.36,120.39,46059.0,119.1005,119.2191,119.0115,119.0412,46059.0
2021-06-30 15:50:00,120.37,120.74,120.3,120.68,80904.0,119.0214,119.3872,118.9522,119.3279,80904.0
2021-06-30 15:55:00,120.69,120.8,120.57,120.63,168592.0,119.3378,119.4466,119.2191,119.2785,168592.0
2021-07-01 09:30:00,120.63,121.62,120.62,121.62,39820.0,119.2785,120.2574,119.2686,120.2574,39820.0
2021-07-01 09:35:00,121.59,121.94,121.53,121.87,102287.0,120.2277,120.5738,120.1684,120.5046,102287.0
2021-07-01 09:40:00,121.86,122.17,121.71,122.11,91648.0,120.4947,120.8012,120.3464,120.7419,91648.0
2021-07-01 09:45:00,122.15,122.22,121.95,122.18,19656.0,120.7814,120.8507,120.5837,120.8111,19656.0
2021-07-01 09:50:00,122.24,122.25,121.66,121.88,13279.0,120.8704,120.8803,120.2969,120.5145,13279.0
2021-07-01 09:55:00,121.96,121.97,121.68,121.76,9275.0,120.5936,120.6035,120.3167,120.3958,9275.0
2021-07-01 10:00:00,121.76,122.03,121.55,122.0,21293.0,120.3958,120.6628,120.1882,120.6331,21293.0
2021-07-01 10:05:00,121.98,122.27,121.98,122.14,17938.0,120.6133,120.9001,120.6133,120.7716,17938.0
2021-07-01 10:10:00,122.09,122.51,121.92,122.47,92927.0,120.7221,121.1374,120.554,121.0979,92927.0
2021-07-01 10:15:00,122.49,122.96,122.43,122.91,46185.0,121.1176,121.5824,121.0583,121.5329,46185.0
2021-07-01 10:20:00,122.91,122.91,122.46,122.69,44409.0,121.5329,121.5329,121.088,121.3154,44409.0
2021-07-01 10:25:00,122.69,122.69,122.4,122.49,43728.0,121.3154,121.3154,121.0286,121.1176,43728.0
2021-07-01 10:30:00,122.42,122.42,122.12,122.33,15583.0,121.0484,121.0484,120.7518,120.9594,15583.0
2021-07-01 10:35:00,122.35,122.48,122.27,122.48,7153.0,120.9792,121.1077,120.9001,121.1077,7153.0
2021-07-01 10:40:00,122.41,122.59,122.4,122.55,8065.0,121.0385,121.2165,121.0286,121.177,8065.0
2021-07-01 10:45:00,122.5,122.57,122.45,122.57,10031.0,121.1275,121.1967,121.0781,121.1967,10031.0
2021-07-01 10:50:00,122.57,122.72,122.5,122.66,92413.0,121.1967,121.3451,121.1275,121.2857,92413.0
2021-07-01 10:55:00,122.66,122.66,122.26,122.35,7756.0,121.2857,121.2857,120.8902,120.9792,7756.0
2021-07-01 11:00:00,122.33,122.54,122.33,122.54,7268.0,120.9594,121.1671,120.9594,121.1671,7268.0
2021-07-01 11:05:00,122.55,122.62,122.47,122.55,5703.0,121.177,121.2462,121.0979,121.177,5703.0
2021-07-01 11:10:00,122.52,122.52,122.37,122.42,28037.0,121.1473,121.1473,120.999,121.0484,28037.0
2021-07-01 11:15:00,122.45,122.49,122.28,122.34,18731.0,121.0781,121.1176,120.91,120.9693,18731.0
2021-07-01 11:20:00,122.33,122.4,122.2,122.23,12610.0,120.9594,121.0286,120.8309,120.8605,12610.0
2021-07-01 11:25:00,122.23,122.42,122.23,122.41,4728.0,120.8605,121.0484,120.8605,121.0385,4728.0
2021-07-01 11:30:00,122.41,122.52,122.38,122.5,6264.0,121.0385,121.1473,121.0089,121.1275,6264.0
2021-07-01 11:35:00,122.5,122.57,122.46,122.54,14843.0,121.1275,121.1967,121.088,121.1671,14843.0
2021-07-01 11:40:00,122.54,122.54,122.37,122.45,4416.0,121.1671,121.1671,120.999,121.0781,4416.0
2021-07-01 11:45:00,122.45,122.57,122.44,122.57,2242.0,121.0781,121.1967,121.0682,121.1967,2242.0
2021-07-01 11:50:00,122.6,122.71,122.54,122.62,6326.0,121.2264,121.3352,121.1671,121.2462,6326.0
2021-07-01 11:55:00,122.62,122.71,122.49,122.51,19886.0,121.2462,121.3352,121.1176,121.1374,19886.0
2021-07-01 12:00:00,122.51,122.62,122.49,122.52,3712.0,121.1374,121.2462,121.1176,121.1473,3712.0
2021-07-01 12:05:00,122.57,122.64,122.44,122.54,16261.0,121.1967,121.266,121.0682,121.1671,16261.0
2021-07-01 12:10:00,122.54,122.69,122.54,122.55,4708.0,121.1671,121.3154,121.1671,121.177,4708.0
2021-07-01 12:15:00,122.55,122.64,122.55,122.62,13131.0,121.177,121.266,121.177,121.2462,13131.0
2021-07-01 12:20:00,122.62,122.67,122.53,122.66,6262.0,121.2462,121.2956,121.1572,121.2857,6262.0
2021-07-01 12:25:00,122.65,122.71,122.62,122.67,6274.0,121.2758,121.3352,121.2462,121.2956,6274.0
2021-07-01 12:30:00,122.69,122.92,122.68,122.85,11557.0,121.3154,121.5428,121.3055,121.4736,11557.0
2021-07-01 12:35:00,122.83,122.92,122.75,122.87,7762.0,121.4538,121.5428,121.3747,121.4934,7762.0
2021-07-01 12:40:00,122.85,122.98,122.8,122.93,10370.0,121.4736,121.6021,121.4242,121.5527,10370.0
2021-07-01 12:45:00,122.94,123.14,122.91,123.02,13860.0,121.5626,121.7604,121.5329,121.6417,13860.0
2021-07-01 12:50:00,123.01,123.12,122.96,123.05,10676.0,121.6318,121.7406,121.5824,121.6714,10676.0
2021-07-01 12:55:00,123.06,123.07,122.93,122.99,10467.0,121.6812,121.6911,121.5527,121.612,10467.0
2021-07-01 13:00:00,123.0,123.02,122.97,122.97,11832.0,121.6219,121.6417,121.5923,121.5923,11832.0
2021-07-01 13:05:00,122.98,123.01,122.92,123.0,16425.0,121.6021,121.6318,121.5428,121.6219,16425.0
2021-07-01 13:10:00,123.0,123.15,122.99,123.03,16761.0,121.6219,121.7702,121.612,121.6516,16761.0
2021-07-01 13:15:00,123.04,123.14,123.02,123.08,8524.0,121.6615,121.7604,121.6417,121.701,8524.0
2021-07-01 13:20:00,123.09,123.15,123.09,123.13,6997.0,121.7109,121.7702,121.7109,121.7505,6997.0
2021-07-01 13:25:00,123.13,123.14,123.1,123.1,8661.0,121.7505,121.7604,121.7208,121.7208,8661.0
2021-07-01 13:30:00,123.12,123.19,123.05,123.16,13404.0,121.7406,121.8098,121.6714,121.7801,13404.0
2021-07-01 13:35:00,123.18,123.18,123.09,123.15,7632.0,121.7999,121.7999,121.7109,121.7702,7632.0
2021-07-01 13:40:00,123.12,123.17,123.09,123.16,7897.0,121.7406,121.79,121.7109,121.7801,7897.0
2021-07-01 13:45:00,123.14,123.17,123.05,123.11,9425.0,121.7604,121.79,121.6714,121.7307,9425.0
2021-07-01 13:50:00,123.12,123.17,123.1,123.17,7943.0,121.7406,121.79,121.7208,121.79,7943.0
2021-07-01 13:55:00,123.15,123.19,123.09,123.13,12614.0,121.7702,121.8098,121.7109,121.7505,12614.0
2021-07-01 14:00:00,123.13,123.14,123.09,123.11,8884.0,121.7505,121.7604,121.7109,121.7307,8884.0
2021-07-01 14:05:00,123.1,123.1,122.98,123.04,14360.0,121.7208,121.7208,121.6021,121.6615,14360.0
2021-07-01 14:10:00,123.03,123.1,123.02,123.04,16075.0,121.6516,121.7208,121.6417,121.6615,16075.0
2021-07-01 14:15:00,123.06,123.17,123.0,123.17,11473.0,121.6812,121.79,121.6219,121.79,11473.0
2021-07-01 14:20:00,123.18,123.29,123.09,123.29,6875.0,121.7999,121.9087,121.7109,121.9087,6875.0
2021-07-01 14:25:00,123.3,123.3,123.2,123.25,9082.0,121.9186,121.9186,121.8197,121.8691,9082.0
2021-07-01 14:30:00,123.26,123.42,123.23,123.4,10940.0,121.879,122.0372,121.8493,122.0174,10940.0
2021-07-01 14:35:00,123.38,123.42,123.32,123.4,5326.0,121.9977,122.0372,121.9383,122.0174,5326.0
2021-07-01 14:40:00,123.4,123.52,123.37,123.45,20041.0,122.0174,122.1361,121.9878,122.0669,20041.0
2021-07-01 14:45:00,123.49,123.8,123.46,123.61,83464.0,122.1064,122.413,122.0768,122.2251,83464.0
2021-07-01 14:50:00,123.62,123.73,123.56,123.6,18669.0,122.235,122.3437,122.1756,122.2152,18669.0
2021-07-01 14:55:00,123.61,123.67,123.54,123.67,26132.0,122.2251,122.2844,122.1559,122.2844,26132.0
2021-07-01 15:00:00,123.66,123.71,123.63,123.64,18626.0,122.2745,122.324,122.2449,122.2547,18626.0
2021-07-01 15:05:00,123.63,123.71,123.59,123.68,10534.0,122.2449,122.324,122.2053,122.2943,10534.0
2021-07-01 15:10:00,123.66,123.83,123.65,123.8,39853.0,122.2745,122.4426,122.2646,122.413,39853.0
2021-07-01 15:15:00,123.78,123.84,123.77,123.82,20756.0,122.3932,122.4525,122.3833,122.4327,20756.0
2021-07-01 15:20:00,123.83,123.83,123.72,123.74,16220.0,122.4426,122.4426,122.3339,122.3536,16220.0
2021-07-01 15:25:00,123.75,123.78,123.61,123.62,11632.0,122.3635,122.3932,122.2251,122.235,11632.0
2021-07-01 15:30:00,123.63,123.72,123.62,123.65,27717.0,122.2449,122.3339,122.235,122.2646,27717.0
2021-07-01 15:35:00,123.66,123.69,123.5,123.52,20160.0,122.2745,122.3042,122.1163,122.1361,20160.0
2021-07-01 15:40:00,123.53,123.56,123.41,123.47,29436.0,122.146,122.1756,122.0273,122.0867,29436.0
2021-07-01 15:45:00,123.48,123.54,123.42,123.52,28753.0,122.0965,122.1559,122.0372,122.1361,28753.0
2021-07-01 15:50:00,123.54,123.58,123.36,123.5,55442.0,122.1559,122.1954,121.9779,122.1163,55442.0
2021-07-01 15:55:00,123.51,123.66,123.26,123.63,218208.0,122.1262,122.2745,121.879,122.2449,218208.0
2021-07-02 09:30:00,124.49,124.98,123.88,123.97,37509.0,123.0952,123.5797,122.4921,122.5811,37509.0
2021-07-02 09:35:00,123.8,124.54,123.76,124.52,36654.0,122.413,123.1447,122.3734,123.1249,36654.0
2021-07-02 09:40:00,124.35,124.86,124.34,124.61,18679.0,122.9568,123.4611,122.9469,123.2139,18679.0
2021-07-02 09:45:00,124.63,125.18,124.63,124.99,27062.0,123.2337,123.7775,123.2337,123.5896,27062.0
2021-07-02 09:50:00,124.94,125.18,124.81,125.06,26178.0,123.5402,123.7775,123.4116,123.6588,26178.0
2021-07-02 09:55:00,125.06,125.14,124.87,124.88,35490.0,123.6588,123.7379,123.471,123.4809,35490.0
2021-07-02 10:00:00,124.86,125.12,124.8,125.12,11607.0,123.4611,123.7182,123.4018,123.7182,11607.0
2021-07-02 10:05:00,125.08,125.26,125.04,125.26,20592.0,123.6786,123.8566,123.6391,123.8566,20592.0
2021-07-02 10:10:00,125.27,125.4,125.21,125.35,30386.0,123.8665,123.995,123.8072,123.9456,30386.0
2021-07-02 10:15:00,125.38,125.64,125.37,125.58,14691.0,123.9753,124.2323,123.9654,124.173,14691.0
2021-07-02 10:20:00,125.56,125.6,125.05,125.26,25219.0,124.1532,124.1928,123.649,123.8566,25219.0
2021-07-02 10:25:00,125.23,125.37,125.19,125.27,9089.0,123.8269,123.9654,123.7874,123.8665,9089.0
2021-07-02 10:30:00,125.29,125.5,125.29,125.47,4031.0,123.8863,124.0939,123.8863,124.0642,4031.0
2021-07-02 10:35:00,125.43,125.45,125.2,125.32,8714.0,124.0247,124.0445,123.7973,123.9159,8714.0
2021-07-02 10:40:00,125.34,125.7,125.33,125.66,13087.0,123.9357,124.2917,123.9258,124.2521,13087.0
2021-07-02 10:45:00,125.66,125.99,125.66,125.97,26829.0,124.2521,124.5784,124.2521,124.5586,26829.0
2021-07-02 10:50:00,125.93,126.05,125.88,126.0,32045.0,124.5191,124.6377,124.4697,124.5883,32045.0
2021-07-02 10:55:00,125.99,126.12,125.96,126.03,23620.0,124.5784,124.707,124.5488,124.618,23620.0
2021-07-02 11:00:00,126.02,126.03,125.9,126.01,17241.0,124.6081,124.618,124.4894,124.5982,17241.0
2021-07-02 11:05:00,126.02,126.09,125.97,125.97,14379.0,124.6081,124.6773,124.5586,124.5586,14379.0
2021-07-02 11:10:00,126.0,126.06,125.94,126.0,16429.0,124.5883,124.6476,124.529,124.5883,16429.0
2021-07-02 11:15:00,126.0,126.1,125.97,126.07,27774.0,124.5883,124.6872,124.5586,124.6575,27774.0
2021-07-02 11:20:00,126.02,126.09,125.97,126.02,19536.0,124.6081,124.6773,124.5586,124.6081,19536.0
2021-07-02 11:25:00,126.0,126.07,125.89,126.04,17837.0,124.5883,124.6575,124.4795,124.6279,17837.0
2021-07-02 11:30:00,126.02,126.05,125.98,126.04,5743.0,124.6081,124.6377,124.5685,124.6279,5743.0
2021-07-02 11:35:00,126.02,126.05,125.99,126.02,5888.0,124.6081,124.6377,124.5784,124.6081,5888.0
2021-07-02 11:40:00,126.03,126.06,125.96,126.01,10788.0,124.618,124.6476,124.5488,124.5982,10788.0
2021-07-02 11:45:00,125.99,126.05,125.95,126.02,18335.0,124.5784,124.6377,124.5389,124.6081,18335.0
2021-07-02 11:50:00,126.04,126.1,126.03,126.07,8172.0,124.6279,124.6872,124.618,124.6575,8172.0
2021-07-02 11:55:00,126.06,126.1,125.96,126.07,18947.0,124.6476,124.6872,124.5488,124.6575,18947.0
2021-07-02 12:00:00,126.09,126.17,126.05,126.14,10705.0,124.6773,124.7564,124.6377,124.7267,10705.0
2021-07-02 12:05:00,126.14,126.14,126.05,126.13,6828.0,124.7267,124.7267,124.6377,124.7169,6828.0
2021-07-02 12:10:00,126.13,126.19,125.88,125.96,35824.0,124.7169,124.7762,124.4697,124.5488,35824.0
2021-07-02 12:15:00,125.95,126.03,125.91,126.03,8495.0,124.5389,124.618,124.4993,124.618,8495.0
2021-07-02 12:20:00,126.04,126.04,125.99,126.03,6375.0,124.6279,124.6279,124.5784,124.618,6375.0
2021-07-02 12:25:00,126.04,126.13,126.03,126.12,6839.0,124.6279,124.7169,124.618,124.707,6839.0
2021-07-02 12:30:00,126.09,126.2,126.06,126.2,5515.0,124.6773,124.7861,124.6476,124.7861,5515.0
2021-07-02 12:35:00,126.2,126.2,126.06,126.09,5066.0,124.7861,124.7861,124.6476,124.6773,5066.0
2021-07-02 12:40:00,126.08,126.13,126.05,126.13,5745.0,124.6674,124.7169,124.6377,124.7169,5745.0
2021-07-02 12:45:00,126.11,126.12,126.05,126.08,9993.0,124.6971,124.707,124.6377,124.6674,9993.0
2021-07-02 12:50:00,126.07,126.15,126.04,126.13,4702.0,124.6575,124.7366,124.6279,124.7169,4702.0
2021-07-02 12:55:00,126.11,126.18,126.06,126.15,6772.0,124.6971,124.7663,124.6476,124.7366,6772.0
2021-07-02 13:00:00,126.18,126.23,126.17,126.22,4176.0,124.7663,124.8157,124.7564,124.8058,4176.0
2021-07-02 13:05:00,126.21,126.21,126.12,126.19,5226.0,124.796,124.796,124.707,124.7762,5226.0
2021-07-02 13:10:00,126.16,126.2,126.1,126.18,7804.0,124.7465,124.7861,124.6872,124.7663,7804.0
2021-07-02 13:15:00,126.2,126.22,126.13,126.21,7640.0,124.7861,124.8058,124.7169,124.796,7640.0
2021-07-02 13:20:00,126.18,126.24,126.17,126.2,6158.0,124.7663,124.8256,124.7564,124.7861,6158.0
2021-07-02 13:25:00,126.19,126.22,126.12,126.21,11002.0,124.7762,124.8058,124.707,124.796,11002.0
2021-07-02 13:30:00,126.22,126.25,126.05,126.05,7458.0,124.8058,124.8355,124.6377,124.6377,7458.0
2021-07-02 13:35:00,126.08,126.25,126.08,126.22,9184.0,124.6674,124.8355,124.6674,124.8058,9184.0
2021-07-02 13:40:00,126.21,126.26,126.18,126.23,5608.0,124.796,124.8454,124.7663,124.8157,5608.0
2021-07-02 13:45:00,126.22,126.23,126.12,126.13,6952.0,124.8058,124.8157,124.707,124.7169,6952.0
2021-07-02 13:50:00,126.14,126.14,126.04,126.09,25039.0,124.7267,124.7267,124.6279,124.6773,25039.0
2021-07-02 13:55:00,126.11,126.15,126.06,126.07,13053.0,124.6971,124.7366,124.6476,124.6575,13053.0
2021-07-02 14:00:00,126.1,126.14,126.06,126.09,9978.0,124.6872,124.7267,124.6476,124.6773,9978.0
2021-07-02 14:05:00,126.1,126.13,125.98,126.1,7766.0,124.6872,124.7169,124.5685,124.6872,7766.0
2021-07-02 14:10:00,126.1,126.14,126.08,126.09,5394.0,124.6872,124.7267,124.6674,124.6773,5394.0
2021-07-02 14:15:00,126.1,126.15,126.09,126.09,31893.0,124.6872,124.7366,124.6773,124.6773,31893.0
2021-07-02 14:20:00,126.09,126.24,126.05,126.23,8610.0,124.6773,124.8256,124.6377,124.8157,8610.0
2021-07-02 14:25:00,126.23,126.26,126.17,126.23,7151.0,124.8157,124.8454,124.7564,124.8157,7151.0
2021-07-02 14:30:00,126.23,126.32,126.22,126.31,6973.0,124.8157,124.9047,124.8058,124.8948,6973.0
2021-07-02 14:35:00,126.29,126.31,126.24,126.27,9007.0,124.8751,124.8948,124.8256,124.8553,9007.0
2021-07-02 14:40:00,126.28,126.32,126.25,126.32,8823.0,124.8652,124.9047,124.8355,124.9047,8823.0
2021-07-02 14:45:00,126.31,126.32,126.28,126.3,4969.0,124.8948,124.9047,124.8652,124.8849,4969.0
2021-07-02 14:50:00,126.3,126.33,126.27,126.29,14972.0,124.8849,124.9146,124.8553,124.8751,14972.0
2021-07-02 14:55:00,126.31,126.4,126.25,126.32,25653.0,124.8948,124.9838,124.8355,124.9047,25653.0
2021-07-02 15:00:00,126.32,126.47,126.31,126.44,19994.0,124.9047,125.053,124.8948,125.0234,19994.0
2021-07-02 15:05:00,126.46,126.57,126.44,126.57,18722.0,125.0432,125.1519,125.0234,125.1519,18722.0
2021-07-02 15:10:00,126.56,126.72,126.55,126.7,22363.0,125.142,125.3002,125.1321,125.2805,22363.0
2021-07-02 15:15:00,126.7,126.81,126.66,126.75,23036.0,125.2805,125.3892,125.2409,125.3299,23036.0
2021-07-02 15:20:00,126.76,126.85,126.72,126.8,20867.0,125.3398,125.4288,125.3002,125.3793,20867.0
2021-07-02 15:25:00,126.8,126.88,126.79,126.8,19355.0,125.3793,125.4584,125.3695,125.3793,19355.0
2021-07-02 15:30:00,126.81,126.83,126.59,126.66,20751.0,125.3892,125.409,125.1717,125.2409,20751.0
2021-07-02 15:35:00,126.67,126.78,126.6,126.67,25131.0,125.2508,125.3596,125.1816,125.2508,25131.0
2021-07-02 15:40:00,126.69,126.69,126.51,126.52,25067.0,125.2706,125.2706,125.0926,125.1025,25067.0
2021-07-02 15:45:00,126.51,126.63,126.5,126.6,24294.0,125.0926,125.2112,125.0827,125.1816,24294.0
2021-07-02 15:50:00,126.61,126.99,126.61,126.94,76695.0,125.1915,125.5672,125.1915,125.5178,76695.0
2021-07-02 15:55:00,126.94,127.03,126.77,126.86,231280.0,125.5178,125.6068,125.3497,125.4387,231280.0
2021-07-06 09:30:00,127.06,128.0,127.04,127.49,43207.0,125.6364,126.5659,125.6167,126.0616,43207.0
2021-07-06 09:35:00,127.47,127.61,126.63,126.91,27439.0,126.0418,126.1803,125.2112,125.4881,27439.0
2021-07-06 09:40:00,126.8,127.01,126.67,126.98,33619.0,125.3793,125.587,125.2508,125.5573,33619.0
2021-07-06 09:45:00,127.01,127.41,126.88,127.34,20396.0,125.587,125.9825,125.4584,125.9133,20396.0
2021-07-06 09:50:00,127.33,127.42,127.09,127.16,31962.0,125.9034,125.9924,125.6661,125.7353,31962.0
2021-07-06 09:55:00,127.12,127.26,127.03,127.08,14967.0,125.6958,125.8342,125.6068,125.6562,14967.0
2021-07-06 10:00:00,127.03,127.04,126.68,126.7,19468.0,125.6068,125.6167,125.2607,125.2805,19468.0
2021-07-06 10:05:00,126.68,126.79,126.57,126.59,14280.0,125.2607,125.3695,125.1519,125.1717,14280.0
2021-07-06 10:10:00,126.56,126.8,126.55,126.68,10598.0,125.142,125.3793,125.1321,125.2607,10598.0
2021-07-06 10:15:00,126.64,126.68,126.35,126.48,10507.0,125.2211,125.2607,124.9344,125.0629,10507.0
2021-07-06 10:20:00,126.47,126.47,126.27,126.37,11705.0,125.053,125.053,124.8553,124.9542,11705.0
2021-07-06 10:25:00,126.37,126.52,126.31,126.52,15636.0,124.9542,125.1025,124.8948,125.1025,15636.0
2021-07-06 10:30:00,126.48,126.48,126.0,126.1,16398.0,125.0629,125.0629,124.5883,124.6872,16398.0
2021-07-06 10:35:00,126.03,126.2,125.95,126.2,9865.0,124.618,124.7861,124.5389,124.7861,9865.0
2021-07-06 10:40:00,126.12,126.27,126.05,126.25,16090.0,124.707,124.8553,124.6377,124.8355,16090.0
2021-07-06 10:45:00,126.25,126.41,126.22,126.35,17651.0,124.8355,124.9937,124.8058,124.9344,17651.0
2021-07-06 10:50:00,126.36,126.45,126.24,126.24,14401.0,124.9443,125.0333,124.8256,124.8256,14401.0
2021-07-06 10:55:00,126.28,126.29,125.62,125.66,12931.0,124.8652,124.8751,124.2126,124.2521,12931.0
2021-07-06 11:00:00,125.63,125.91,125.56,125.63,31232.0,124.2225,124.4993,124.1532,124.2225,31232.0
2021-07-06 11:05:00,125.56,125.69,125.43,125.52,17496.0,124.1532,124.2818,124.0247,124.1137,17496.0
2021-07-06 11:10:00,125.52,125.52,125.25,125.3,12356.0,124.1137,124.1137,123.8467,123.8962,12356.0
2021-07-06 11:15:00,125.35,125.47,125.19,125.21,8990.0,123.9456,124.0642,123.7874,123.8072,8990.0
2021-07-06 11:20:00,125.22,125.31,125.09,125.09,20277.0,123.817,123.906,123.6885,123.6885,20277.0
2021-07-06 11:25:00,125.13,125.21,125.0,125.14,31272.0,123.7281,123.8072,123.5995,123.7379,31272.0
2021-07-06 11:30:00,125.17,125.17,124.99,125.05,23802.0,123.7676,123.7676,123.5896,123.649,23802.0
2021-07-06 11:35:00,125.06,125.19,125.03,125.1,23003.0,123.6588,123.7874,123.6292,123.6984,23003.0
2021-07-06 11:40:00,125.1,125.15,125.09,125.12,12517.0,123.6984,123.7478,123.6885,123.7182,12517.0
2021-07-06 11:45:00,125.13,125.15,124.82,124.98,10299.0,123.7281,123.7478,123.4215,123.5797,10299.0
2021-07-06 11:50:00,124.97,124.98,124.48,124.52,14028.0,123.5698,123.5797,123.0853,123.1249,14028.0
2021-07-06 11:55:00,124.52,124.54,124.4,124.42,7447.0,123.1249,123.1447,123.0062,123.026,7447.0
2021-07-06 12:00:00,124.37,124.44,124.25,124.32,23333.0,122.9766,123.0458,122.8579,122.9271,23333.0
2021-07-06 12:05:00,124.32,124.34,124.14,124.16,10893.0,122.9271,122.9469,122.7491,122.7689,10893.0
2021-07-06 12:10:00,124.17,124.34,124.13,124.32,10607.0,122.7788,122.9469,122.7393,122.9271,10607.0
2021-07-06 12:15:00,124.3,124.39,124.24,124.3,15689.0,122.9074,122.9963,122.848,122.9074,15689.0
2021-07-06 12:20:00,124.28,124.44,124.26,124.37,8809.0,122.8876,123.0458,122.8678,122.9766,8809.0
2021-07-06 12:25:00,124.38,124.5,124.19,124.49,7097.0,122.9865,123.1051,122.7986,123.0952,7097.0
2021-07-06 12:30:00,124.45,124.54,124.39,124.51,4531.0,123.0557,123.1447,122.9963,123.115,4531.0
2021-07-06 12:35:00,124.53,124.8,124.53,124.75,5315.0,123.1348,123.4018,123.1348,123.3523,5315.0
2021-07-06 12:40:00,124.78,124.88,124.76,124.88,4152.0,123.382,123.4809,123.3622,123.4809,4152.0
2021-07-06 12:45:00,124.91,125.01,124.86,125.0,17497.0,123.5105,123.6094,123.4611,123.5995,17497.0
2021-07-06 12:50:00,124.99,125.0,124.96,124.98,9128.0,123.5896,123.5995,123.56,123.5797,9128.0
2021-07-06 12:55:00,124.99,125.29,124.96,125.29,43085.0,123.5896,123.8863,123.56,123.8863,43085.0
2021-07-06 13:00:00,125.23,125.29,125.11,125.24,10434.0,123.8269,123.8863,123.7083,123.8368,10434.0
2021-07-06 13:05:00,125.24,125.26,125.07,125.17,7642.0,123.8368,123.8566,123.6687,123.7676,7642.0
2021-07-06 13:10:00,125.21,125.21,125.01,125.17,7770.0,123.8072,123.8072,123.6094,123.7676,7770.0
2021-07-06 13:15:00,125.16,125.33,125.16,125.26,5818.0,123.7577,123.9258,123.7577,123.8566,5818.0
2021-07-06 13:20:00,125.26,125.33,125.22,125.26,10190.0,123.8566,123.9258,123.817,123.8566,10190.0
2021-07-06 13:25:00,125.25,125.36,125.24,125.36,4496.0,123.8467,123.9555,123.8368,123.9555,4496.0
2021-07-06 13:30:00,125.32,125.45,125.29,125.45,13440.0,123.9159,124.0445,123.8863,124.0445,13440.0
2021-07-06 13:35:00,125.45,125.54,125.37,125.5,7446.0,124.0445,124.1335,123.9654,124.0939,7446.0
2021-07-06 13:40:00,125.48,125.71,125.46,125.62,12930.0,124.0741,124.3016,124.0544,124.2126,12930.0
2021-07-06 13:45:00,125.63,125.81,125.62,125.78,6520.0,124.2225,124.4004,124.2126,124.3708,6520.0
2021-07-06 13:50:00,125.75,125.85,125.74,125.8,6310.0,124.3411,124.44,124.3312,124.3905,6310.0
2021-07-06 13:55:00,125.86,125.95,125.78,125.8,10172.0,124.4499,124.5389,124.3708,124.3905,10172.0
2021-07-06 14:00:00,125.81,126.0,125.81,125.95,7342.0,124.4004,124.5883,124.4004,124.5389,7342.0
2021-07-06 14:05:00,125.95,126.0,125.93,125.97,12158.0,124.5389,124.5883,124.5191,124.5586,12158.0
2021-07-06 14:10:00,125.96,125.96,125.85,125.9,15835.0,124.5488,124.5488,124.44,124.4894,15835.0
2021-07-06 14:15:00,125.92,125.98,125.82,125.98,8388.0,124.5092,124.5685,124.4103,124.5685,8388.0
2021-07-06 14:20:00,126.0,126.0,125.82,125.95,15739.0,124.5883,124.5883,124.4103,124.5389,15739.0
2021-07-06 14:25:00,125.9,125.95,125.81,125.94,5645.0,124.4894,124.5389,124.4004,124.529,5645.0
2021-07-06 14:30:00,125.93,125.98,125.87,125.94,18602.0,124.5191,124.5685,124.4598,124.529,18602.0
2021-07-06 14:35:00,125.94,126.05,125.93,126.04,5124.0,124.529,124.6377,124.5191,124.6279,5124.0
2021-07-06 14:40:00,126.04,126.06,125.86,125.88,8532.0,124.6279,124.6476,124.4499,124.4697,8532.0
2021-07-06 14:45:00,125.87,125.98,125.87,125.96,7813.0,124.4598,124.5685,124.4598,124.5488,7813.0
2021-07-06 14:50:00,125.93,125.95,125.7,125.74,5458.0,124.5191,124.5389,124.2917,124.3312,5458.0
2021-07-06 14:55:00,125.77,125.81,125.66,125.69,5377.0,124.3609,124.4004,124.2521,124.2818,5377.0
2021-07-06 15:00:00,125.7,125.8,125.66,125.72,5250.0,124.2917,124.3905,124.2521,124.3114,5250.0
2021-07-06 15:05:00,125.74,125.82,125.73,125.82,6088.0,124.3312,124.4103,124.3213,124.4103,6088.0
2021-07-06 15:10:00,125.85,125.96,125.8,125.87,6589.0,124.44,124.5488,124.3905,124.4598,6589.0
2021-07-06 15:15:00,125.87,125.93,125.82,125.85,6466.0,124.4598,124.5191,124.4103,124.44,6466.0
2021-07-06 15:20:00,125.86,125.9,125.8,125.82,5342.0,124.4499,124.4894,124.3905,124.4103,5342.0
2021-07-06 15:25:00,125.87,125.95,125.84,125.93,8200.0,124.4598,124.5389,124.4301,124.5191,8200.0
2021-07-06 15:30:00,125.94,125.98,125.68,125.69,10505.0,124.529,124.5685,124.2719,124.2818,10505.0
2021-07-06 15:35:00,125.68,125.76,125.58,125.65,12569.0,124.2719,124.351,124.173,124.2422,12569.0
2021-07-06 15:40:00,125.68,125.76,125.62,125.76,13378.0,124.2719,124.351,124.2126,124.351,13378.0
2021-07-06 15:45:00,125.76,125.94,125.74,125.94,17727.0,124.351,124.529,124.3312,124.529,17727.0
2021-07-06 15:50:00,125.93,126.02,125.77,125.79,50761.0,124.5191,124.6081,124.3609,124.3807,50761.0
2021-07-06 15:55:00,125.8,125.9,125.73,125.84,120968.0,124.3905,124.4894,124.3213,124.4301,120968.0
2021-07-07 09:30:00,124.63,125.94,124.63,125.94,22404.0,123.2337,124.529,123.2337,124.529,22404.0
2021-07-07 09:35:00,125.83,126.38,125.72,126.38,6539.0,124.4202,124.9641,124.3114,124.9641,6539.0
2021-07-07 09:40:00,126.35,126.39,125.08,125.23,11390.0,124.9344,124.9739,123.6786,123.8269,11390.0
2021-07-07 09:45:00,125.12,125.32,124.85,125.01,10159.0,123.7182,123.9159,123.4512,123.6094,10159.0
2021-07-07 09:50:00,124.92,125.01,124.49,124.67,5954.0,123.5204,123.6094,123.0952,123.2732,5954.0
2021-07-07 09:55:00,124.66,124.84,124.57,124.59,6507.0,123.2633,123.4413,123.1743,123.1941,6507.0
2021-07-07 10:00:00,124.48,124.58,123.84,123.84,15878.0,123.0853,123.1842,122.4525,122.4525,15878.0
2021-07-07 10:05:00,123.83,123.92,123.65,123.7,30034.0,122.4426,122.5316,122.2646,122.3141,30034.0
2021-07-07 10:10:00,123.76,123.79,123.31,123.43,25528.0,122.3734,122.4031,121.9284,122.0471,25528.0
2021-07-07 10:15:00,123.46,123.58,123.04,123.12,25025.0,122.0768,122.1954,121.6615,121.7406,25025.0
2021-07-07 10:20:00,123.11,123.17,122.79,122.95,22977.0,121.7307,121.79,121.4143,121.5725,22977.0
2021-07-07 10:25:00,122.84,122.98,122.18,122.18,26655.0,121.4637,121.6021,120.8111,120.8111,26655.0
2021-07-07 10:30:00,122.15,122.21,121.82,122.02,52063.0,120.7814,120.8408,120.4551,120.6529,52063.0
2021-07-07 10:35:00,122.0,122.57,121.93,122.46,15937.0,120.6331,121.1967,120.5639,121.088,15937.0
2021-07-07 10:40:00,122.37,122.5,122.24,122.3,10620.0,120.999,121.1275,120.8704,120.9298,10620.0
2021-07-07 10:45:00,122.34,122.65,122.24,122.65,6893.0,120.9693,121.2758,120.8704,121.2758,6893.0
2021-07-07 10:50:00,122.6,122.8,122.52,122.73,10810.0,121.2264,121.4242,121.1473,121.3549,10810.0
2021-07-07 10:55:00,122.73,123.0,122.73,122.91,5885.0,121.3549,121.6219,121.3549,121.5329,5885.0
2021-07-07 11:00:00,122.97,123.2,122.93,123.2,6957.0,121.5923,121.8197,121.5527,121.8197,6957.0
2021-07-07 11:05:00,123.18,123.34,123.18,123.28,4284.0,121.7999,121.9581,121.7999,121.8988,4284.0
2021-07-07 11:10:00,123.22,123.31,122.92,123.14,62164.0,121.8395,121.9284,121.5428,121.7604,62164.0
2021-07-07 11:15:00,123.14,123.22,122.94,123.22,5451.0,121.7604,121.8395,121.5626,121.8395,5451.0
2021-07-07 11:20:00,123.19,123.23,122.98,123.09,9415.0,121.8098,121.8493,121.6021,121.7109,9415.0
2021-07-07 11:25:00,123.09,123.44,123.01,123.43,59305.0,121.7109,122.057,121.6318,122.0471,59305.0
2021-07-07 11:30:00,123.45,123.56,123.28,123.56,8771.0,122.0669,122.1756,121.8988,122.1756,8771.0
2021-07-07 11:35:00,123.54,123.84,123.48,123.83,4689.0,122.1559,122.4525,122.0965,122.4426,4689.0
2021-07-07 11:40:00,123.96,124.13,123.89,123.89,15281.0,122.5712,122.7393,122.5019,122.5019,15281.0
2021-07-07 11:45:00,123.84,124.05,123.76,124.0,10519.0,122.4525,122.6602,122.3734,122.6107,10519.0
2021-07-07 11:50:00,124.04,124.06,123.73,123.79,16164.0,122.6503,122.67,122.3437,122.4031,16164.0
2021-07-07 11:55:00,123.76,123.99,123.76,123.76,18372.0,122.3734,122.6008,122.3734,122.3734,18372.0
2021-07-07 12:00:00,123.83,123.93,123.75,123.88,8967.0,122.4426,122.5415,122.3635,122.4921,8967.0
2021-07-07 12:05:00,123.85,123.85,123.55,123.68,7190.0,122.4624,122.4624,122.1658,122.2943,7190.0
2021-07-07 12:10:00,123.7,123.97,123.67,123.93,2358.0,122.3141,122.5811,122.2844,122.5415,2358.0
2021-07-07 12:15:00,123.9,123.9,123.67,123.75,4680.0,122.5118,122.5118,122.2844,122.3635,4680.0
2021-07-07 12:20:00,123.75,123.87,123.66,123.7,62897.0,122.3635,122.4822,122.2745,122.3141,62897.0
2021-07-07 12:25:00,123.69,123.7,123.56,123.58,9758.0,122.3042,122.3141,122.1756,122.1954,9758.0
2021-07-07 12:30:00,123.63,123.94,123.63,123.94,5844.0,122.2449,122.5514,122.2449,122.5514,5844.0
2021-07-07 12:35:00,123.98,124.07,123.92,124.03,6315.0,122.5909,122.6799,122.5316,122.6404,6315.0
2021-07-07 12:40:00,124.0,124.01,123.84,123.84,13587.0,122.6107,122.6206,122.4525,122.4525,13587.0
2021-07-07 12:45:00,123.85,123.9,123.79,123.87,13663.0,122.4624,122.5118,122.4031,122.4822,13663.0
2021-07-07 12:50:00,123.86,123.98,123.83,123.91,10962.0,122.4723,122.5909,122.4426,122.5217,10962.0
2021-07-07 12:55:00,123.89,124.01,123.75,123.77,25283.0,122.5019,122.6206,122.3635,122.3833,25283.0
2021-07-07 13:00:00,123.74,123.76,123.56,123.59,5150.0,122.3536,122.3734,122.1756,122.2053,5150.0
2021-07-07 13:05:00,123.61,123.68,123.49,123.49,5118.0,122.2251,122.2943,122.1064,122.1064,5118.0
2021-07-07 13:10:00,123.44,123.53,123.42,123.53,4420.0,122.057,122.146,122.0372,122.146,4420.0
2021-07-07 13:15:00,123.52,123.66,123.43,123.62,5101.0,122.1361,122.2745,122.0471,122.235,5101.0
2021-07-07 13:20:00,123.59,123.59,123.45,123.5,3952.0,122.2053,122.2053,122.0669,122.1163,3952.0
2021-07-07 13:25:00,123.49,123.9,123.4,123.86,36418.0,122.1064,122.5118,122.0174,122.4723,36418.0
2021-07-07 13:30:00,123.77,124.1,123.77,124.07,19202.0,122.3833,122.7096,122.3833,122.6799,19202.0
2021-07-07 13:35:00,124.08,124.22,124.05,124.12,6771.0,122.6898,122.8283,122.6602,122.7294,6771.0
2021-07-07 13:40:00,124.11,124.19,124.05,124.19,6532.0,122.7195,122.7986,122.6602,122.7986,6532.0
2021-07-07 13:45:00,124.19,124.19,124.11,124.14,2200.0,122.7986,122.7986,122.7195,122.7491,2200.0
2021-07-07 13:50:00,124.17,124.18,124.03,124.08,3684.0,122.7788,122.7887,122.6404,122.6898,3684.0
2021-07-07 13:55:00,124.09,124.12,123.81,123.83,3002.0,122.6997,122.7294,122.4228,122.4426,3002.0
2021-07-07 14:00:00,123.9,124.34,123.87,124.34,9930.0,122.5118,122.9469,122.4822,122.9469,9930.0
2021-07-07 14:05:00,124.3,124.35,124.18,124.35,8472.0,122.9074,122.9568,122.7887,122.9568,8472.0
2021-07-07 14:10:00,124.37,124.44,124.19,124.28,9338.0,122.9766,123.0458,122.7986,122.8876,9338.0
2021-07-07 14:15:00,124.28,124.36,124.12,124.36,7406.0,122.8876,122.9667,122.7294,122.9667,7406.0
2021-07-07 14:20:00,124.32,124.33,124.02,124.12,4062.0,122.9271,122.937,122.6305,122.7294,4062.0
2021-07-07 14:25:00,124.13,124.3,124.13,124.14,3939.0,122.7393,122.9074,122.7393,122.7491,3939.0
2021-07-07 14:30:00,124.01,124.18,124.0,124.17,5094.0,122.6206,122.7887,122.6107,122.7788,5094.0
2021-07-07 14:35:00,124.11,124.17,124.03,124.08,5501.0,122.7195,122.7788,122.6404,122.6898,5501.0
2021-07-07 14:40:00,124.05,124.18,124.04,124.15,4816.0,122.6602,122.7887,122.6503,122.759,4816.0
2021-07-07 14:45:00,124.11,124.26,124.07,124.26,9960.0,122.7195,122.8678,122.6799,122.8678,9960.0
2021-07-07 14:50:00,124.28,124.29,124.15,124.17,7426.0,122.8876,122.8975,122.759,122.7788,7426.0
2021-07-07 14:55:00,124.2,124.38,124.19,124.32,5689.0,122.8085,122.9865,122.7986,122.9271,5689.0
2021-07-07 15:00:00,124.33,124.39,124.28,124.37,5548.0,122.937,122.9963,122.8876,122.9766,5548.0
2021-07-07 15:05:00,124.34,124.39,124.25,124.37,6232.0,122.9469,122.9963,122.8579,122.9766,6232.0
2021-07-07 15:10:00,124.37,124.39,124.26,124.29,15181.0,122.9766,122.9963,122.8678,122.8975,15181.0
2021-07-07 15:15:00,124.27,124.31,124.08,124.13,5888.0,122.8777,122.9172,122.6898,122.7393,5888.0
2021-07-07 15:20:00,124.1,124.17,123.98,124.08,4877.0,122.7096,122.7788,122.5909,122.6898,4877.0
2021-07-07 15:25:00,124.1,124.27,124.08,124.25,9018.0,122.7096,122.8777,122.6898,122.8579,9018.0
2021-07-07 15:30:00,124.22,124.31,124.07,124.29,12513.0,122.8283,122.9172,122.6799,122.8975,12513.0
2021-07-07 15:35:00,124.3,124.3,124.1,124.22,8577.0,122.9074,122.9074,122.7096,122.8283,8577.0
2021-07-07 15:40:00,124.26,124.38,124.23,124.31,13492.0,122.8678,122.9865,122.8381,122.9172,13492.0
2021-07-07 15:45:00,124.32,124.46,124.32,124.35,16552.0,122.9271,123.0656,122.9271,122.9568,16552.0
2021-07-07 15:50:00,124.27,124.52,124.26,124.46,45837.0,122.8777,123.1249,122.8678,123.0656,45837.0
2021-07-07 15:55:00,124.44,124.56,124.31,124.43,132636.0,123.0458,123.1644,122.9172,123.0359,132636.0
2021-07-08 09:30:00,122.19,122.45,121.6,121.77,34278.0,120.821,121.0781,120.2376,120.4057,34278.0
2021-07-08 09:35:00,121.67,121.96,121.16,121.18,18909.0,120.3068,120.5936,119.8025,119.8223,18909.0
2021-07-08 09:40:00,121.18,121.23,120.74,120.81,30818.0,119.8223,119.8718,119.3872,119.4565,30818.0
2021-07-08 09:45:00,120.86,121.56,120.68,121.44,20941.0,119.5059,120.1981,119.3279,120.0794,20941.0
2021-07-08 09:50:00,121.57,121.94,121.36,121.58,15334.0,120.2079,120.5738,120.0003,120.2178,15334.0
2021-07-08 09:55:00,121.58,121.6,121.17,121.53,8578.0,120.2178,120.2376,119.8124,120.1684,8578.0
2021-07-08 10:00:00,121.56,121.71,121.1,121.61,10965.0,120.1981,120.3464,119.7432,120.2475,10965.0
2021-07-08 10:05:00,121.61,121.95,121.54,121.69,9063.0,120.2475,120.5837,120.1783,120.3266,9063.0
2021-07-08 10:10:00,121.66,121.93,121.44,121.5,15096.0,120.2969,120.5639,120.0794,120.1387,15096.0
2021-07-08 10:15:00,121.53,121.78,121.36,121.74,11692.0,120.1684,120.4156,120.0003,120.376,11692.0
2021-07-08 10:20:00,121.69,121.76,121.45,121.53,17026.0,120.3266,120.3958,120.0893,120.1684,17026.0
2021-07-08 10:25:00,121.54,121.99,121.4,121.98,28660.0,120.1783,120.6232,120.0398,120.6133,28660.0
2021-07-08 10:30:00,121.87,121.96,121.6,121.73,13223.0,120.5046,120.5936,120.2376,120.3661,13223.0
2021-07-08 10:35:00,121.77,121.8,121.61,121.65,11168.0,120.4057,120.4354,120.2475,120.287,11168.0
2021-07-08 10:40:00,121.71,122.43,121.66,122.39,12601.0,120.3464,121.0583,120.2969,121.0188,12601.0
2021-07-08 10:45:00,122.39,122.45,122.07,122.11,7039.0,121.0188,121.0781,120.7023,120.7419,7039.0
2021-07-08 10:50:00,122.1,122.49,122.0,122.49,12624.0,120.732,121.1176,120.6331,121.1176,12624.0
2021-07-08 10:55:00,122.45,122.48,122.07,122.07,9817.0,121.0781,121.1077,120.7023,120.7023,9817.0
2021-07-08 11:00:00,122.13,122.44,122.11,122.37,9430.0,120.7617,121.0682,120.7419,120.999,9430.0
2021-07-08 11:05:00,122.44,122.87,122.44,122.83,18367.0,121.0682,121.4934,121.0682,121.4538,18367.0
2021-07-08 11:10:00,122.87,123.0,122.77,122.94,15581.0,121.4934,121.6219,121.3945,121.5626,15581.0
2021-07-08 11:15:00,122.91,123.06,122.86,122.91,31789.0,121.5329,121.6812,121.4835,121.5329,31789.0
2021-07-08 11:20:00,122.91,123.09,122.89,122.94,27720.0,121.5329,121.7109,121.5132,121.5626,27720.0
2021-07-08 11:25:00,122.95,123.14,122.9,123.03,7563.0,121.5725,121.7604,121.523,121.6516,7563.0
2021-07-08 11:30:00,123.08,123.18,122.91,123.08,6569.0,121.701,121.7999,121.5329,121.701,6569.0
2021-07-08 11:35:00,123.14,123.55,123.0,123.5,17923.0,121.7604,122.1658,121.6219,122.1163,17923.0
2021-07-08 11:40:00,123.56,123.73,123.38,123.69,20414.0,122.1756,122.3437,121.9977,122.3042,20414.0
2021-07-08 11:45:00,123.64,124.0,123.64,124.0,18041.0,122.2547,122.6107,122.2547,122.6107,18041.0
2021-07-08 11:50:00,123.93,124.07,123.83,124.03,8803.0,122.5415,122.6799,122.4426,122.6404,8803.0
2021-07-08 11:55:00,124.03,124.09,123.83,123.86,10122.0,122.6404,122.6997,122.4426,122.4723,10122.0
2021-07-08 12:00:00,123.79,123.95,123.72,123.94,25528.0,122.4031,122.5613,122.3339,122.5514,25528.0
2021-07-08 12:05:00,123.95,124.1,123.86,124.09,5113.0,122.5613,122.7096,122.4723,122.6997,5113.0
2021-07-08 12:10:00,124.09,124.12,123.86,123.86,6910.0,122.6997,122.7294,122.4723,122.4723,6910.0
2021-07-08 12:15:00,123.87,123.89,123.66,123.78,5776.0,122.4822,122.5019,122.2745,122.3932,5776.0
2021-07-08 12:20:00,123.75,123.8,123.59,123.6,6403.0,122.3635,122.413,122.2053,122.2152,6403.0
2021-07-08 12:25:00,123.57,123.87,123.57,123.74,15815.0,122.1855,122.4822,122.1855,122.3536,15815.0
2021-07-08 12:30:00,123.7,123.79,123.54,123.54,20307.0,122.3141,122.4031,122.1559,122.1559,20307.0
2021-07-08 12:35:00,123.6,123.66,123.5,123.55,13071.0,122.2152,122.2745,122.1163,122.1658,13071.0
2021-07-08 12:40:00,123.53,123.56,123.36,123.42,8459.0,122.146,122.1756,121.9779,122.0372,8459.0
2021-07-08 12:45:00,123.33,123.43,123.3,123.35,5395.0,121.9482,122.0471,121.9186,121.968,5395.0
2021-07-08 12:50:00,123.38,123.42,123.22,123.34,5200.0,121.9977,122.0372,121.8395,121.9581,5200.0
2021-07-08 12:55:00,123.3,123.42,123.2,123.26,4905.0,121.9186,122.0372,121.8197,121.879,4905.0
2021-07-08 13:00:00,123.28,123.29,123.2,123.2,9077.0,121.8988,121.9087,121.8197,121.8197,9077.0
2021-07-08 13:05:00,123.16,123.2,123.04,123.07,20318.0,121.7801,121.8197,121.6615,121.6911,20318.0
2021-07-08 13:10:00,123.04,123.08,122.93,122.97,8758.0,121.6615,121.701,121.5527,121.5923,8758.0
2021-07-08 13:15:00,123.01,123.4,122.97,123.31,12595.0,121.6318,122.0174,121.5923,121.9284,12595.0
2021-07-08 13:20:00,123.22,123.36,123.22,123.32,4352.0,121.8395,121.9779,121.8395,121.9383,4352.0
2021-07-08 13:25:00,123.32,123.76,123.32,123.74,34659.0,121.9383,122.3734,121.9383,122.3536,34659.0
2021-07-08 13:30:00,123.76,123.83,123.69,123.8,9957.0,122.3734,122.4426,122.3042,122.413,9957.0
2021-07-08 13:35:00,123.82,123.94,123.72,123.92,13931.0,122.4327,122.5514,122.3339,122.5316,13931.0
2021-07-08 13:40:00,123.91,123.96,123.74,123.74,9030.0,122.5217,122.5712,122.3536,122.3536,9030.0
2021-07-08 13:45:00,123.81,123.81,123.7,123.72,10389.0,122.4228,122.4228,122.3141,122.3339,10389.0
2021-07-08 13:50:00,123.72,123.77,123.52,123.53,9570.0,122.3339,122.3833,122.1361,122.146,9570.0
2021-07-08 13:55:00,123.53,123.53,123.34,123.34,2976.0,122.146,122.146,121.9581,121.9581,2976.0
2021-07-08 14:00:00,123.33,123.33,123.13,123.16,6982.0,121.9482,121.9482,121.7505,121.7801,6982.0
2021-07-08 14:05:00,123.12,123.16,122.9,122.93,3383.0,121.7406,121.7801,121.523,121.5527,3383.0
2021-07-08 14:10:00,122.95,123.09,122.92,123.03,6685.0,121.5725,121.7109,121.5428,121.6516,6685.0
2021-07-08 14:15:00,123.11,123.13,122.81,122.86,7666.0,121.7307,121.7505,121.434,121.4835,7666.0
2021-07-08 14:20:00,122.85,122.97,122.85,122.91,11948.0,121.4736,121.5923,121.4736,121.5329,11948.0
2021-07-08 14:25:00,122.9,123.0,122.77,122.83,3918.0,121.523,121.6219,121.3945,121.4538,3918.0
2021-07-08 14:30:00,122.82,122.83,122.6,122.75,15459.0,121.4439,121.4538,121.2264,121.3747,15459.0
2021-07-08 14:35:00,122.71,122.75,122.66,122.69,5827.0,121.3352,121.3747,121.2857,121.3154,5827.0
2021-07-08 14:40:00,122.68,122.68,122.54,122.59,15295.0,121.3055,121.3055,121.1671,121.2165,15295.0
2021-07-08 14:45:00,122.57,122.6,122.44,122.58,10992.0,121.1967,121.2264,121.0682,121.2066,10992.0
2021-07-08 14:50:00,122.59,122.71,122.53,122.66,5884.0,121.2165,121.3352,121.1572,121.2857,5884.0
2021-07-08 14:55:00,122.67,122.82,122.67,122.73,5118.0,121.2956,121.4439,121.2956,121.3549,5118.0
2021-07-08 15:00:00,122.81,122.81,122.78,122.81,1042.0,121.434,121.434,121.4044,121.434,1042.0
2021-07-08 15:05:00,122.76,122.86,122.72,122.81,11386.0,121.3846,121.4835,121.3451,121.434,11386.0
2021-07-08 15:10:00,122.74,122.83,122.69,122.74,18535.0,121.3648,121.4538,121.3154,121.3648,18535.0
2021-07-08 15:15:00,122.78,122.78,122.66,122.77,11274.0,121.4044,121.4044,121.2857,121.3945,11274.0
2021-07-08 15:20:00,122.8,123.06,122.72,123.02,9927.0,121.4242,121.6812,121.3451,121.6417,9927.0
2021-07-08 15:25:00,123.01,123.08,122.96,123.06,5662.0,121.6318,121.701,121.5824,121.6812,5662.0
2021-07-08 15:30:00,123.07,123.17,123.03,123.08,12101.0,121.6911,121.79,121.6516,121.701,12101.0
2021-07-08 15:35:00,123.09,123.17,123.01,123.06,16844.0,121.7109,121.79,121.6318,121.6812,16844.0
2021-07-08 15:40:00,123.07,123.07,122.87,122.93,27241.0,121.6911,121.6911,121.4934,121.5527,27241.0
2021-07-08 15:45:00,122.96,122.96,122.62,122.74,13024.0,121.5824,121.5824,121.2462,121.3648,13024.0
2021-07-08 15:50:00,122.74,122.95,122.58,122.87,21498.0,121.3648,121.5725,121.2066,121.4934,21498.0
2021-07-08 15:55:00,122.9,123.15,122.86,123.14,75461.0,121.523,121.7702,121.4835,121.7604,75461.0
2021-07-09 09:30:00,124.23,124.38,123.39,123.39,27984.0,122.8381,122.9865,122.0076,122.0076,27984.0
2021-07-09 09:35:00,123.49,123.73,123.4,123.72,8444.0,122.1064,122.3437,122.0174,122.3339,8444.0
2021-07-09 09:40:00,123.7,124.39,123.59,124.39,20028.0,122.3141,122.9963,122.2053,122.9963,20028.0
2021-07-09 09:45:00,124.33,124.72,124.1,124.47,14964.0,122.937,123.3226,122.7096,123.0754,14964.0
2021-07-09 09:50:00,124.45,124.95,124.45,124.94,12055.0,123.0557,123.5501,123.0557,123.5402,12055.0
2021-07-09 09:55:00,125.0,125.28,124.8,124.84,9329.0,123.5995,123.8764,123.4018,123.4413,9329.0
2021-07-09 10:00:00,124.88,125.05,124.84,124.95,38737.0,123.4809,123.649,123.4413,123.5501,38737.0
2021-07-09 10:05:00,124.88,125.09,124.88,124.94,35248.0,123.4809,123.6885,123.4809,123.5402,35248.0
2021-07-09 10:10:00,124.97,125.25,124.92,125.13,4902.0,123.5698,123.8467,123.5204,123.7281,4902.0
2021-07-09 10:15:00,125.2,125.43,125.2,125.41,22702.0,123.7973,124.0247,123.7973,124.0049,22702.0
2021-07-09 10:20:00,125.4,125.6,125.36,125.41,14079.0,123.995,124.1928,123.9555,124.0049,14079.0
2021-07-09 10:25:00,125.38,125.38,124.89,125.1,9077.0,123.9753,123.9753,123.4907,123.6984,9077.0
2021-07-09 10:30:00,125.17,125.31,125.11,125.12,6707.0,123.7676,123.906,123.7083,123.7182,6707.0
2021-07-09 10:35:00,125.18,125.55,125.15,125.37,8204.0,123.7775,124.1433,123.7478,123.9654,8204.0
2021-07-09 10:40:00,125.37,125.41,125.26,125.38,3909.0,123.9654,124.0049,123.8566,123.9753,3909.0
2021-07-09 10:45:00,125.37,125.46,125.33,125.35,6293.0,123.9654,124.0544,123.9258,123.9456,6293.0
2021-07-09 10:50:00,125.35,125.35,125.13,125.14,4763.0,123.9456,123.9456,123.7281,123.7379,4763.0
2021-07-09 10:55:00,125.12,125.12,124.78,124.93,9025.0,123.7182,123.7182,123.382,123.5303,9025.0
2021-07-09 11:00:00,124.97,125.27,124.97,125.17,7993.0,123.5698,123.8665,123.5698,123.7676,7993.0
2021-07-09 11:05:00,125.2,125.72,125.2,125.72,5558.0,123.7973,124.3114,123.7973,124.3114,5558.0
2021-07-09 11:10:00,125.66,125.68,125.4,125.4,5259.0,124.2521,124.2719,123.995,123.995,5259.0
2021-07-09 11:15:00,125.41,125.42,125.28,125.36,6736.0,124.0049,124.0148,123.8764,123.9555,6736.0
2021-07-09 11:20:00,125.4,125.5,125.3,125.35,14471.0,123.995,124.0939,123.8962,123.9456,14471.0
2021-07-09 11:25:00,125.23,125.46,125.23,125.23,10508.0,123.8269,124.0544,123.8269,123.8269,10508.0
2021-07-09 11:30:00,125.26,125.5,125.26,125.48,5430.0,123.8566,124.0939,123.8566,124.0741,5430.0
2021-07-09 11:35:00,125.5,125.71,125.5,125.67,6034.0,124.0939,124.3016,124.0939,124.262,6034.0
2021-07-09 11:40:00,125.66,125.76,125.63,125.76,12988.0,124.2521,124.351,124.2225,124.351,12988.0
2021-07-09 11:45:00,125.76,125.76,125.6,125.62,8645.0,124.351,124.351,124.1928,124.2126,8645.0
2021-07-09 11:50:00,125.6,125.61,125.54,125.61,5614.0,124.1928,124.2027,124.1335,124.2027,5614.0
2021-07-09 11:55:00,125.6,125.63,125.43,125.46,7774.0,124.1928,124.2225,124.0247,124.0544,7774.0
2021-07-09 12:00:00,125.46,125.61,125.46,125.59,16254.0,124.0544,124.2027,124.0544,124.1829,16254.0
2021-07-09 12:05:00,125.65,125.76,125.64,125.65,6226.0,124.2422,124.351,124.2323,124.2422,6226.0
2021-07-09 12:10:00,125.68,125.76,125.67,125.73,4282.0,124.2719,124.351,124.262,124.3213,4282.0
2021-07-09 12:15:00,125.76,125.81,125.71,125.78,5868.0,124.351,124.4004,124.3016,124.3708,5868.0
2021-07-09 12:20:00,125.77,125.9,125.73,125.89,11353.0,124.3609,124.4894,124.3213,124.4795,11353.0
2021-07-09 12:25:00,125.91,125.92,125.81,125.81,2147.0,124.4993,124.5092,124.4004,124.4004,2147.0
2021-07-09 12:30:00,125.72,125.72,125.52,125.57,3584.0,124.3114,124.3114,124.1137,124.1631,3584.0
2021-07-09 12:35:00,125.56,125.73,125.5,125.7,9893.0,124.1532,124.3213,124.0939,124.2917,9893.0
2021-07-09 12:40:00,125.7,125.79,125.69,125.79,3464.0,124.2917,124.3807,124.2818,124.3807,3464.0
2021-07-09 12:45:00,125.8,126.03,125.75,126.03,20249.0,124.3905,124.618,124.3411,124.618,20249.0
2021-07-09 12:50:00,126.03,126.08,125.89,125.94,6422.0,124.618,124.6674,124.4795,124.529,6422.0
2021-07-09 12:55:00,125.91,125.94,125.89,125.94,2859.0,124.4993,124.529,124.4795,124.529,2859.0
2021-07-09 13:00:00,125.95,126.05,125.93,125.97,6082.0,124.5389,124.6377,124.5191,124.5586,6082.0
2021-07-09 13:05:00,125.95,126.0,125.86,125.87,3732.0,124.5389,124.5883,124.4499,124.4598,3732.0
2021-07-09 13:10:00,125.9,125.95,125.86,125.93,6812.0,124.4894,124.5389,124.4499,124.5191,6812.0
2021-07-09 13:15:00,125.96,126.11,125.96,126.09,3128.0,124.5488,124.6971,124.5488,124.6773,3128.0
2021-07-09 13:20:00,126.08,126.14,126.08,126.14,4461.0,124.6674,124.7267,124.6674,124.7267,4461.0
2021-07-09 13:25:00,126.14,126.18,126.11,126.18,2055.0,124.7267,124.7663,124.6971,124.7663,2055.0
2021-07-09 13:30:00,126.18,126.18,126.01,126.02,4130.0,124.7663,124.7663,124.5982,124.6081,4130.0
2021-07-09 13:35:00,126.02,126.11,125.9,125.97,9428.0,124.6081,124.6971,124.4894,124.5586,9428.0
2021-07-09 13:40:00,125.97,126.03,125.95,126.01,5517.0,124.5586,124.618,124.5389,124.5982,5517.0
2021-07-09 13:45:00,126.02,126.14,126.0,126.08,6521.0,124.6081,124.7267,124.5883,124.6674,6521.0
2021-07-09 13:50:00,126.04,126.06,125.99,126.03,4073.0,124.6279,124.6476,124.5784,124.618,4073.0
2021-07-09 13:55:00,126.04,126.05,125.91,125.92,8024.0,124.6279,124.6377,124.4993,124.5092,8024.0
2021-07-09 14:00:00,125.91,126.0,125.91,125.94,3310.0,124.4993,124.5883,124.4993,124.529,3310.0
2021-07-09 14:05:00,125.93,126.0,125.93,125.97,4885.0,124.5191,124.5883,124.5191,124.5586,4885.0
2021-07-09 14:10:00,125.99,125.99,125.89,125.91,5707.0,124.5784,124.5784,124.4795,124.4993,5707.0
2021-07-09 14:15:00,125.91,125.98,125.89,125.97,7650.0,124.4993,124.5685,124.4795,124.5586,7650.0
2021-07-09 14:20:00,125.93,125.95,125.9,125.95,3224.0,124.5191,124.5389,124.4894,124.5389,3224.0
2021-07-09 14:25:00,125.94,126.03,125.94,125.99,16299.0,124.529,124.618,124.529,124.5784,16299.0
2021-07-09 14:30:00,125.95,125.95,125.93,125.94,3438.0,124.5389,124.5389,124.5191,124.529,3438.0
2021-07-09 14:35:00,125.94,126.09,125.93,126.08,13724.0,124.529,124.6773,124.5191,124.6674,13724.0
2021-07-09 14:40:00,126.08,126.09,125.98,126.02,5955.0,124.6674,124.6773,124.5685,124.6081,5955.0
2021-07-09 14:45:00,126.02,126.07,125.97,126.03,5214.0,124.6081,124.6575,124.5586,124.618,5214.0
2021-07-09 14:50:00,126.01,126.04,125.99,125.99,4002.0,124.5982,124.6279,124.5784,124.5784,4002.0
2021-07-09 14:55:00,125.99,126.05,125.99,126.02,5856.0,124.5784,124.6377,124.5784,124.6081,5856.0
2021-07-09 15:00:00,126.0,126.04,125.92,125.92,4505.0,124.5883,124.6279,124.5092,124.5092,4505.0
2021-07-09 15:05:00,125.9,125.98,125.9,125.92,3214.0,124.4894,124.5685,124.4894,124.5092,3214.0
2021-07-09 15:10:00,125.93,126.03,125.93,126.02,10396.0,124.5191,124.618,124.5191,124.6081,10396.0
2021-07-09 15:15:00,126.03,126.03,125.95,126.0,8060.0,124.618,124.618,124.5389,124.5883,8060.0
2021-07-09 15:20:00,126.01,126.04,125.91,125.93,4730.0,124.5982,124.6279,124.4993,124.5191,4730.0
2021-07-09 15:25:00,125.93,126.03,125.92,126.02,9019.0,124.5191,124.618,124.5092,124.6081,9019.0
2021-07-09 15:30:00,126.03,126.12,126.03,126.06,12655.0,124.618,124.707,124.618,124.6476,12655.0
2021-07-09 15:35:00,126.05,126.06,125.92,126.01,13973.0,124.6377,124.6476,124.5092,124.5982,13973.0
2021-07-09 15:40:00,126.02,126.06,125.92,125.98,14669.0,124.6081,124.6476,124.5092,124.5685,14669.0
2021-07-09 15:45:00,126.0,126.1,125.96,126.08,15538.0,124.5883,124.6872,124.5488,124.6674,15538.0
2021-07-09 15:50:00,126.17,126.23,125.77,125.84,39823.0,124.7564,124.8157,124.3609,124.4301,39823.0
2021-07-09 15:55:00,125.85,126.1,125.81,126.01,99522.0,124.44,124.6872,124.4004,124.5982,99522.0
2021-07-12 09:30:00,125.0,125.61,124.53,124.62,25227.0,123.5995,124.2027,123.1348,123.2238,25227.0
2021-07-12 09:35:00,124.62,125.2,124.46,124.92,21024.0,123.2238,123.7973,123.0656,123.5204,21024.0
2021-07-12 09:40:00,125.05,125.07,124.44,124.67,4998.0,123.649,123.6687,123.0458,123.2732,4998.0
2021-07-12 09:45:00,124.7,124.99,124.54,124.89,10834.0,123.3029,123.5896,123.1447,123.4907,10834.0
2021-07-12 09:50:00,124.92,125.21,124.74,125.01,7069.0,123.5204,123.8072,123.3424,123.6094,7069.0
2021-07-12 09:55:00,125.06,125.45,124.99,125.3,7004.0,123.6588,124.0445,123.5896,123.8962,7004.0
2021-07-12 10:00:00,125.25,125.66,125.25,125.43,31635.0,123.8467,124.2521,123.8467,124.0247,31635.0
2021-07-12 10:05:00,125.54,126.04,125.52,125.9,38729.0,124.1335,124.6279,124.1137,124.4894,38729.0
2021-07-12 10:10:00,125.92,125.92,125.53,125.63,24328.0,124.5092,124.5092,124.1236,124.2225,24328.0
2021-07-12 10:15:00,125.68,125.77,125.62,125.73,5566.0,124.2719,124.3609,124.2126,124.3213,5566.0
2021-07-12 10:20:00,125.72,125.72,125.26,125.41,14567.0,124.3114,124.3114,123.8566,124.0049,14567.0
2021-07-12 10:25:00,125.34,125.53,125.29,125.39,9161.0,123.9357,124.1236,123.8863,123.9851,9161.0
2021-07-12 10:30:00,125.51,125.94,125.45,125.68,19820.0,124.1038,124.529,124.0445,124.2719,19820.0
2021-07-12 10:35:00,125.7,125.75,125.37,125.41,9944.0,124.2917,124.3411,123.9654,124.0049,9944.0
2021-07-12 10:40:00,125.46,125.46,124.95,125.1,10064.0,124.0544,124.0544,123.5501,123.6984,10064.0
2021-07-12 10:45:00,125.13,125.21,124.69,124.69,6800.0,123.7281,123.8072,123.293,123.293,6800.0
2021-07-12 10:50:00,124.67,124.86,124.62,124.81,10117.0,123.2732,123.4611,123.2238,123.4116,10117.0
2021-07-12 10:55:00,124.81,125.02,124.8,124.95,5507.0,123.4116,123.6193,123.4018,123.5501,5507.0
2021-07-12 11:00:00,124.95,125.09,124.84,125.09,5398.0,123.5501,123.6885,123.4413,123.6885,5398.0
2021-07-12 11:05:00,125.12,125.26,124.99,124.99,7057.0,123.7182,123.8566,123.5896,123.5896,7057.0
2021-07-12 11:10:00,124.97,125.12,124.86,125.09,5465.0,123.5698,123.7182,123.4611,123.6885,5465.0
2021-07-12 11:15:00,125.06,125.33,125.06,125.23,8580.0,123.6588,123.9258,123.6588,123.8269,8580.0
2021-07-12 11:20:00,125.25,125.4,125.22,125.34,38993.0,123.8467,123.995,123.817,123.9357,38993.0
2021-07-12 11:25:00,125.35,125.44,125.29,125.38,4432.0,123.9456,124.0346,123.8863,123.9753,4432.0
2021-07-12 11:30:00,125.37,125.42,125.28,125.35,4738.0,123.9654,124.0148,123.8764,123.9456,4738.0
2021-07-12 11:35:00,125.42,125.73,125.38,125.65,11421.0,124.0148,124.3213,123.9753,124.2422,11421.0
2021-07-12 11:40:00,125.65,125.85,125.58,125.82,5756.0,124.2422,124.44,124.173,124.4103,5756.0
2021-07-12 11:45:00,125.8,125.8,125.68,125.74,23553.0,124.3905,124.3905,124.2719,124.3312,23553.0
2021-07-12 11:50:00,125.72,125.8,125.68,125.73,6403.0,124.3114,124.3905,124.2719,124.3213,6403.0
2021-07-12 11:55:00,125.82,125.82,125.63,125.7,3158.0,124.4103,124.4103,124.2225,124.2917,3158.0
2021-07-12 12:00:00,125.81,125.81,125.66,125.74,10730.0,124.4004,124.4004,124.2521,124.3312,10730.0
2021-07-12 12:05:00,125.79,125.85,125.74,125.79,3201.0,124.3807,124.44,124.3312,124.3807,3201.0
2021-07-12 12:10:00,125.86,125.96,125.82,125.92,3850.0,124.4499,124.5488,124.4103,124.5092,3850.0
2021-07-12 12:15:00,125.91,126.1,125.87,126.04,16194.0,124.4993,124.6872,124.4598,124.6279,16194.0
2021-07-12 12:20:00,126.03,126.04,125.92,125.95,2134.0,124.618,124.6279,124.5092,124.5389,2134.0
2021-07-12 12:25:00,125.92,125.93,125.8,125.86,1594.0,124.5092,124.5191,124.3905,124.4499,1594.0
2021-07-12 12:30:00,125.8,125.85,125.74,125.84,2176.0,124.3905,124.44,124.3312,124.4301,2176.0
2021-07-12 12:35:00,125.87,125.96,125.84,125.89,1923.0,124.4598,124.5488,124.4301,124.4795,1923.0
2021-07-12 12:40:00,125.91,126.0,125.82,125.82,4300.0,124.4993,124.5883,124.4103,124.4103,4300.0
2021-07-12 12:45:00,125.82,125.84,125.7,125.73,6495.0,124.4103,124.4301,124.2917,124.3213,6495.0
2021-07-12 12:50:00,125.71,125.8,125.67,125.78,4624.0,124.3016,124.3905,124.262,124.3708,4624.0
2021-07-12 12:55:00,125.83,125.9,125.79,125.9,4931.0,124.4202,124.4894,124.3807,124.4894,4931.0
2021-07-12 13:00:00,125.93,125.97,125.82,125.85,3611.0,124.5191,124.5586,124.4103,124.44,3611.0
2021-07-12 13:05:00,125.85,125.92,125.82,125.91,2300.0,124.44,124.5092,124.4103,124.4993,2300.0
2021-07-12 13:10:00,125.88,125.88,125.75,125.79,2631.0,124.4697,124.4697,124.3411,124.3807,2631.0
2021-07-12 13:15:00,125.73,125.78,125.69,125.72,4532.0,124.3213,124.3708,124.2818,124.3114,4532.0
2021-07-12 13:20:00,125.8,125.83,125.74,125.81,4878.0,124.3905,124.4202,124.3312,124.4004,4878.0
2021-07-12 13:25:00,125.83,125.87,125.77,125.78,4919.0,124.4202,124.4598,124.3609,124.3708,4919.0
2021-07-12 13:30:00,125.78,125.92,125.76,125.89,10718.0,124.3708,124.5092,124.351,124.4795,10718.0
2021-07-12 13:35:00,125.93,125.96,125.73,125.75,9415.0,124.5191,124.5488,124.3213,124.3411,9415.0
2021-07-12 13:40:00,125.75,125.93,125.68,125.82,6655.0,124.3411,124.5191,124.2719,124.4103,6655.0
2021-07-12 13:45:00,125.71,125.74,125.65,125.73,3452.0,124.3016,124.3312,124.2422,124.3213,3452.0
2021-07-12 13:50:00,125.72,125.74,125.61,125.74,4724.0,124.3114,124.3312,124.2027,124.3312,4724.0
2021-07-12 13:55:00,125.65,125.72,125.62,125.69,2373.0,124.2422,124.3114,124.2126,124.2818,2373.0
2021-07-12 14:00:00,125.66,125.77,125.66,125.76,3500.0,124.2521,124.3609,124.2521,124.351,3500.0
2021-07-12 14:05:00,125.77,125.82,125.71,125.72,8283.0,124.3609,124.4103,124.3016,124.3114,8283.0
2021-07-12 14:10:00,125.69,125.8,125.64,125.76,33194.0,124.2818,124.3905,124.2323,124.351,33194.0
2021-07-12 14:15:00,125.78,126.02,125.77,126.02,7836.0,124.3708,124.6081,124.3609,124.6081,7836.0
2021-07-12 14:20:00,126.02,126.1,125.95,126.1,7880.0,124.6081,124.6872,124.5389,124.6872,7880.0
2021-07-12 14:25:00,126.11,126.29,126.11,126.24,7858.0,124.6971,124.8751,124.6971,124.8256,7858.0
2021-07-12 14:30:00,126.28,126.37,126.21,126.27,10285.0,124.8652,124.9542,124.796,124.8553,10285.0
2021-07-12 14:35:00,126.29,126.33,126.2,126.31,5103.0,124.8751,124.9146,124.7861,124.8948,5103.0
2021-07-12 14:40:00,126.33,126.38,126.3,126.32,1860.0,124.9146,124.9641,124.8849,124.9047,1860.0
2021-07-12 14:45:00,126.29,126.33,126.2,126.23,4657.0,124.8751,124.9146,124.7861,124.8157,4657.0
2021-07-12 14:50:00,126.23,126.32,126.22,126.32,3313.0,124.8157,124.9047,124.8058,124.9047,3313.0
2021-07-12 14:55:00,126.31,126.37,126.28,126.37,3918.0,124.8948,124.9542,124.8652,124.9542,3918.0
2021-07-12 15:00:00,126.34,126.38,126.26,126.28,6150.0,124.9245,124.9641,124.8454,124.8652,6150.0
2021-07-12 15:05:00,126.25,126.27,126.19,126.22,8468.0,124.8355,124.8553,124.7762,124.8058,8468.0
2021-07-12 15:10:00,126.19,126.32,126.19,126.22,4117.0,124.7762,124.9047,124.7762,124.8058,4117.0
2021-07-12 15:15:00,126.18,126.21,126.1,126.11,5556.0,124.7663,124.796,124.6872,124.6971,5556.0
2021-07-12 15:20:00,126.05,126.17,126.05,126.16,7529.0,124.6377,124.7564,124.6377,124.7465,7529.0
2021-07-12 15:25:00,126.16,126.27,126.16,126.23,7730.0,124.7465,124.8553,124.7465,124.8157,7730.0
2021-07-12 15:30:00,126.23,126.24,125.99,126.02,14226.0,124.8157,124.8256,124.5784,124.6081,14226.0
2021-07-12 15:35:00,126.02,126.1,125.8,125.8,13005.0,124.6081,124.6872,124.3905,124.3905,13005.0
2021-07-12 15:40:00,125.84,125.9,125.71,125.74,15089.0,124.4301,124.4894,124.3016,124.3312,15089.0
2021-07-12 15:45:00,125.73,125.77,125.63,125.71,18374.0,124.3213,124.3609,124.2225,124.3016,18374.0
2021-07-12 15:50:00,125.7,126.16,125.69,126.13,32432.0,124.2917,124.7465,124.2818,124.7169,32432.0
2021-07-12 15:55:00,126.07,126.14,125.78,125.83,110499.0,124.6575,124.7267,124.3708,124.4202,110499.0
2021-07-13 09:30:00,125.18,125.5,124.77,124.88,23845.0,123.7775,124.0939,123.3721,123.4809,23845.0
2021-07-13 09:35:00,124.84,125.46,124.76,125.35,13812.0,123.4413,124.0544,123.3622,123.9456,13812.0
2021-07-13 09:40:00,125.32,125.43,124.87,124.99,7429.0,123.9159,124.0247,123.471,123.5896,7429.0
2021-07-13 09:45:00,124.86,125.16,124.53,124.71,9383.0,123.4611,123.7577,123.1348,123.3128,9383.0
2021-07-13 09:50:00,124.5,124.54,124.21,124.26,23769.0,123.1051,123.1447,122.8184,122.8678,23769.0
2021-07-13 09:55:00,124.28,124.31,123.75,123.94,22224.0,122.8876,122.9172,122.3635,122.5514,22224.0
2021-07-13 10:00:00,123.79,123.9,123.46,123.66,23228.0,122.4031,122.5118,122.0768,122.2745,23228.0
2021-07-13 10:05:00,123.65,123.79,123.34,123.45,14903.0,122.2646,122.4031,121.9581,122.0669,14903.0
2021-07-13 10:10:00,123.52,123.99,123.43,123.75,10438.0,122.1361,122.6008,122.0471,122.3635,10438.0
2021-07-13 10:15:00,123.72,123.75,123.44,123.61,9370.0,122.3339,122.3635,122.057,122.2251,9370.0
2021-07-13 10:20:00,123.62,124.06,123.51,123.96,8983.0,122.235,122.67,122.1262,122.5712,8983.0
2021-07-13 10:25:00,123.96,124.04,123.77,123.87,11788.0,122.5712,122.6503,122.3833,122.4822,11788.0
2021-07-13 10:30:00,123.86,124.15,123.8,124.15,26429.0,122.4723,122.759,122.413,122.759,26429.0
2021-07-13 10:35:00,124.13,124.6,124.12,124.5,24676.0,122.7393,123.204,122.7294,123.1051,24676.0
2021-07-13 10:40:00,124.49,124.52,124.31,124.4,19402.0,123.0952,123.1249,122.9172,123.0062,19402.0
2021-07-13 10:45:00,124.4,124.4,123.93,124.04,20309.0,123.0062,123.0062,122.5415,122.6503,20309.0
2021-07-13 10:50:00,123.94,124.09,123.84,124.05,12402.0,122.5514,122.6997,122.4525,122.6602,12402.0
2021-07-13 10:55:00,124.05,124.37,123.99,124.3,16502.0,122.6602,122.9766,122.6008,122.9074,16502.0
2021-07-13 11:00:00,124.29,124.48,124.17,124.3,13785.0,122.8975,123.0853,122.7788,122.9074,13785.0
2021-07-13 11:05:00,124.3,124.38,124.21,124.27,11982.0,122.9074,122.9865,122.8184,122.8777,11982.0
2021-07-13 11:10:00,124.25,124.38,124.19,124.2,7356.0,122.8579,122.9865,122.7986,122.8085,7356.0
2021-07-13 11:15:00,124.2,124.26,124.16,124.26,6454.0,122.8085,122.8678,122.7689,122.8678,6454.0
2021-07-13 11:20:00,124.26,124.38,124.14,124.37,12583.0,122.8678,122.9865,122.7491,122.9766,12583.0
2021-07-13 11:25:00,124.37,124.54,124.31,124.38,13321.0,122.9766,123.1447,122.9172,122.9865,13321.0
2021-07-13 11:30:00,124.36,124.58,124.3,124.58,7849.0,122.9667,123.1842,122.9074,123.1842,7849.0
2021-07-13 11:35:00,124.5,124.5,124.32,124.46,8857.0,123.1051,123.1051,122.9271,123.0656,8857.0
2021-07-13 11:40:00,124.45,124.51,124.4,124.44,14791.0,123.0557,123.115,123.0062,123.0458,14791.0
2021-07-13 11:45:00,124.44,124.54,124.41,124.54,8127.0,123.0458,123.1447,123.0161,123.1447,8127.0
2021-07-13 11:50:00,124.56,124.57,124.43,124.44,7642.0,123.1644,123.1743,123.0359,123.0458,7642.0
2021-07-13 11:55:00,124.44,124.51,124.37,124.51,7696.0,123.0458,123.115,122.9766,123.115,7696.0
2021-07-13 12:00:00,124.51,124.58,124.46,124.48,5513.0,123.115,123.1842,123.0656,123.0853,5513.0
2021-07-13 12:05:00,124.47,124.57,124.45,124.47,19559.0,123.0754,123.1743,123.0557,123.0754,19559.0
2021-07-13 12:10:00,124.52,124.58,124.45,124.45,10973.0,123.1249,123.1842,123.0557,123.0557,10973.0
2021-07-13 12:15:00,124.43,124.48,124.34,124.37,13216.0,123.0359,123.0853,122.9469,122.9766,13216.0
2021-07-13 12:20:00,124.33,124.33,123.98,124.04,7069.0,122.937,122.937,122.5909,122.6503,7069.0
2021-07-13 12:25:00,124.04,124.06,123.98,124.02,6460.0,122.6503,122.67,122.5909,122.6305,6460.0
2021-07-13 12:30:00,124.02,124.03,123.94,123.99,6668.0,122.6305,122.6404,122.5514,122.6008,6668.0
2021-07-13 12:35:00,124.01,124.02,123.97,124.02,3705.0,122.6206,122.6305,122.5811,122.6305,3705.0
2021-07-13 12:40:00,124.06,124.07,123.97,123.99,8560.0,122.67,122.6799,122.5811,122.6008,8560.0
2021-07-13 12:45:00,123.99,124.06,123.94,124.02,5349.0,122.6008,122.67,122.5514,122.6305,5349.0
2021-07-13 12:50:00,124.0,124.06,123.94,124.06,4962.0,122.6107,122.67,122.5514,122.67,4962.0
2021-07-13 12:55:00,124.07,124.07,123.98,123.98,4845.0,122.6799,122.6799,122.5909,122.5909,4845.0
2021-07-13 13:00:00,124.01,124.04,123.8,123.82,5451.0,122.6206,122.6503,122.413,122.4327,5451.0
2021-07-13 13:05:00,123.86,123.93,123.86,123.93,5121.0,122.4723,122.5415,122.4723,122.5415,5121.0
2021-07-13 13:10:00,123.92,123.92,123.76,123.88,5885.0,122.5316,122.5316,122.3734,122.4921,5885.0
2021-07-13 13:15:00,123.9,123.93,123.81,123.81,4370.0,122.5118,122.5415,122.4228,122.4228,4370.0
2021-07-13 13:20:00,123.82,124.0,123.8,123.96,3271.0,122.4327,122.6107,122.413,122.5712,3271.0
2021-07-13 13:25:00,123.88,124.02,123.8,123.98,16773.0,122.4921,122.6305,122.413,122.5909,16773.0
2021-07-13 13:30:00,123.95,123.99,123.92,123.93,5894.0,122.5613,122.6008,122.5316,122.5415,5894.0
2021-07-13 13:35:00,123.93,124.0,123.89,124.0,8921.0,122.5415,122.6107,122.5019,122.6107,8921.0
2021-07-13 13:40:00,123.98,124.09,123.91,123.95,7890.0,122.5909,122.6997,122.5217,122.5613,7890.0
2021-07-13 13:45:00,123.95,124.06,123.89,124.0,5545.0,122.5613,122.67,122.5019,122.6107,5545.0
2021-07-13 13:50:00,123.98,124.1,123.96,124.05,5919.0,122.5909,122.7096,122.5712,122.6602,5919.0
2021-07-13 13:55:00,124.08,124.36,124.07,124.3,24762.0,122.6898,122.9667,122.6799,122.9074,24762.0
2021-07-13 14:00:00,124.22,124.22,124.0,124.02,2781.0,122.8283,122.8283,122.6107,122.6305,2781.0
2021-07-13 14:05:00,123.99,124.13,123.99,124.12,3100.0,122.6008,122.7393,122.6008,122.7294,3100.0
2021-07-13 14:10:00,124.15,124.31,124.12,124.31,6336.0,122.759,122.9172,122.7294,122.9172,6336.0
2021-07-13 14:15:00,124.26,124.34,124.2,124.34,4958.0,122.8678,122.9469,122.8085,122.9469,4958.0
2021-07-13 14:20:00,124.35,124.42,124.26,124.29,4584.0,122.9568,123.026,122.8678,122.8975,4584.0
2021-07-13 14:25:00,124.31,124.41,124.29,124.41,7589.0,122.9172,123.0161,122.8975,123.0161,7589.0
2021-07-13 14:30:00,124.36,124.47,124.28,124.47,9543.0,122.9667,123.0754,122.8876,123.0754,9543.0
2021-07-13 14:35:00,124.47,124.48,124.32,124.35,5633.0,123.0754,123.0853,122.9271,122.9568,5633.0
2021-07-13 14:40:00,124.39,124.42,124.24,124.25,5051.0,122.9963,123.026,122.848,122.8579,5051.0
2021-07-13 14:45:00,124.23,124.3,124.16,124.23,17533.0,122.8381,122.9074,122.7689,122.8381,17533.0
2021-07-13 14:50:00,124.24,124.3,124.1,124.13,13724.0,122.848,122.9074,122.7096,122.7393,13724.0
2021-07-13 14:55:00,124.06,124.18,124.01,124.15,4868.0,122.67,122.7887,122.6206,122.759,4868.0
2021-07-13 15:00:00,124.11,124.35,124.09,124.22,5923.0,122.7195,122.9568,122.6997,122.8283,5923.0
2021-07-13 15:05:00,124.23,124.29,124.12,124.12,3140.0,122.8381,122.8975,122.7294,122.7294,3140.0
2021-07-13 15:10:00,124.09,124.14,124.02,124.05,7325.0,122.6997,122.7491,122.6305,122.6602,7325.0
2021-07-13 15:15:00,124.07,124.13,124.01,124.04,6881.0,122.6799,122.7393,122.6206,122.6503,6881.0
2021-07-13 15:20:00,124.06,124.08,123.9,123.93,10344.0,122.67,122.6898,122.5118,122.5415,10344.0
2021-07-13 15:25:00,123.95,123.97,123.81,123.89,8548.0,122.5613,122.5811,122.4228,122.5019,8548.0
2021-07-13 15:30:00,123.87,123.94,123.77,123.93,22073.0,122.4822,122.5514,122.3833,122.5415,22073.0
2021-07-13 15:35:00,123.9,123.91,123.79,123.85,13643.0,122.5118,122.5217,122.4031,122.4624,13643.0
2021-07-13 15:40:00,123.83,123.9,123.77,123.79,18074.0,122.4426,122.5118,122.3833,122.4031,18074.0
2021-07-13 15:45:00,123.81,123.82,123.56,123.6,26683.0,122.4228,122.4327,122.1756,122.2152,26683.0
2021-07-13 15:50:00,123.59,123.63,123.47,123.63,46984.0,122.2053,122.2449,122.0867,122.2449,46984.0
2021-07-13 15:55:00,123.64,123.67,123.32,123.46,112488.0,122.2547,122.2844,121.9383,122.0768,112488.0
2021-07-14 09:30:00,123.72,124.68,123.56,124.4,24728.0,122.3339,123.2831,122.1756,123.0062,24728.0
2021-07-14 09:35:00,124.58,125.04,124.57,124.8,9699.0,123.1842,123.6391,123.1743,123.4018,9699.0
2021-07-14 09:40:00,124.76,125.32,124.74,124.89,9788.0,123.3622,123.9159,123.3424,123.4907,9788.0
2021-07-14 09:45:00,124.89,125.05,124.66,124.89,13688.0,123.4907,123.649,123.2633,123.4907,13688.0
2021-07-14 09:50:00,124.93,124.95,124.57,124.76,20965.0,123.5303,123.5501,123.1743,123.3622,20965.0
2021-07-14 09:55:00,124.73,125.07,124.68,124.68,9896.0,123.3325,123.6687,123.2831,123.2831,9896.0
2021-07-14 10:00:00,124.67,124.78,124.09,124.23,7874.0,123.2732,123.382,122.6997,122.8381,7874.0
2021-07-14 10:05:00,124.31,124.65,124.31,124.62,23797.0,122.9172,123.2534,122.9172,123.2238,23797.0
2021-07-14 10:10:00,124.54,124.87,124.54,124.7,11361.0,123.1447,123.471,123.1447,123.3029,11361.0
2021-07-14 10:15:00,124.7,125.18,124.69,125.1,18971.0,123.3029,123.7775,123.293,123.6984,18971.0
2021-07-14 10:20:00,125.15,125.16,124.73,124.8,19541.0,123.7478,123.7577,123.3325,123.4018,19541.0
2021-07-14 10:25:00,124.62,124.62,124.29,124.29,3215.0,123.2238,123.2238,122.8975,122.8975,3215.0
2021-07-14 10:30:00,124.11,124.2,123.95,123.96,13892.0,122.7195,122.8085,122.5613,122.5712,13892.0
2021-07-14 10:35:00,123.95,124.0,123.56,123.73,45688.0,122.5613,122.6107,122.1756,122.3437,45688.0
2021-07-14 10:40:00,123.74,124.11,123.74,124.1,28594.0,122.3536,122.7195,122.3536,122.7096,28594.0
2021-07-14 10:45:00,124.01,124.43,124.01,124.4,6701.0,122.6206,123.0359,122.6206,123.0062,6701.0
2021-07-14 10:50:00,124.45,124.6,124.36,124.47,9232.0,123.0557,123.204,122.9667,123.0754,9232.0
2021-07-14 10:55:00,124.48,124.51,124.34,124.38,8096.0,123.0853,123.115,122.9469,122.9865,8096.0
2021-07-14 11:00:00,124.34,124.34,124.08,124.08,10013.0,122.9469,122.9469,122.6898,122.6898,10013.0
2021-07-14 11:05:00,124.08,124.12,123.6,123.6,20654.0,122.6898,122.7294,122.2152,122.2152,20654.0
2021-07-14 11:10:00,123.56,123.89,123.46,123.86,17857.0,122.1756,122.5019,122.0768,122.4723,17857.0
2021-07-14 11:15:00,123.91,123.95,123.64,123.83,6288.0,122.5217,122.5613,122.2547,122.4426,6288.0
2021-07-14 11:20:00,123.88,123.88,123.63,123.63,6441.0,122.4921,122.4921,122.2449,122.2449,6441.0
2021-07-14 11:25:00,123.64,123.64,123.38,123.42,6500.0,122.2547,122.2547,121.9977,122.0372,6500.0
2021-07-14 11:30:00,123.51,123.9,123.51,123.9,3274.0,122.1262,122.5118,122.1262,122.5118,3274.0
2021-07-14 11:35:00,123.89,123.9,123.54,123.58,9836.0,122.5019,122.5118,122.1559,122.1954,9836.0
2021-07-14 11:40:00,123.43,123.49,123.23,123.33,6133.0,122.0471,122.1064,121.8493,121.9482,6133.0
2021-07-14 11:45:00,123.32,123.41,123.23,123.4,5233.0,121.9383,122.0273,121.8493,122.0174,5233.0
2021-07-14 11:50:00,123.3,123.45,123.29,123.35,7914.0,121.9186,122.0669,121.9087,121.968,7914.0
2021-07-14 11:55:00,123.27,123.41,123.27,123.4,6946.0,121.8889,122.0273,121.8889,122.0174,6946.0
2021-07-14 12:00:00,123.4,123.82,123.36,123.82,13365.0,122.0174,122.4327,121.9779,122.4327,13365.0
2021-07-14 12:05:00,123.74,123.98,123.74,123.94,5360.0,122.3536,122.5909,122.3536,122.5514,5360.0
2021-07-14 12:10:00,123.98,123.99,123.9,123.93,2931.0,122.5909,122.6008,122.5118,122.5415,2931.0
2021-07-14 12:15:00,123.92,124.0,123.78,124.0,4658.0,122.5316,122.6107,122.3932,122.6107,4658.0
2021-07-14 12:20:00,123.93,124.11,123.87,124.07,5446.0,122.5415,122.7195,122.4822,122.6799,5446.0
2021-07-14 12:25:00,124.03,124.23,124.02,124.23,1975.0,122.6404,122.8381,122.6305,122.8381,1975.0
2021-07-14 12:30:00,124.18,124.47,124.16,124.47,3625.0,122.7887,123.0754,122.7689,123.0754,3625.0
2021-07-14 12:35:00,124.45,124.45,124.36,124.45,6500.0,123.0557,123.0557,122.9667,123.0557,6500.0
2021-07-14 12:40:00,124.44,124.45,124.31,124.42,1602.0,123.0458,123.0557,122.9172,123.026,1602.0
2021-07-14 12:45:00,124.45,124.45,124.21,124.25,5907.0,123.0557,123.0557,122.8184,122.8579,5907.0
2021-07-14 12:50:00,124.2,124.31,124.19,124.31,6517.0,122.8085,122.9172,122.7986,122.9172,6517.0
2021-07-14 12:55:00,124.33,124.33,124.23,124.27,983.0,122.937,122.937,122.8381,122.8777,983.0
2021-07-14 13:00:00,124.44,124.53,124.39,124.48,3666.0,123.0458,123.1348,122.9963,123.0853,3666.0
2021-07-14 13:05:00,124.5,124.56,124.44,124.45,1791.0,123.1051,123.1644,123.0458,123.0557,1791.0
2021-07-14 13:10:00,124.4,124.57,124.33,124.44,4568.0,123.0062,123.1743,122.937,123.0458,4568.0
2021-07-14 13:15:00,124.4,124.43,124.19,124.26,2082.0,123.0062,123.0359,122.7986,122.8678,2082.0
2021-07-14 13:20:00,124.24,124.24,124.01,124.05,8705.0,122.848,122.848,122.6206,122.6602,8705.0
2021-07-14 13:25:00,124.1,124.1,124.0,124.04,7535.0,122.7096,122.7096,122.6107,122.6503,7535.0
2021-07-14 13:30:00,124.07,124.21,124.06,124.17,7459.0,122.6799,122.8184,122.67,122.7788,7459.0
2021-07-14 13:35:00,124.17,124.39,124.17,124.35,1900.0,122.7788,122.9963,122.7788,122.9568,1900.0
2021-07-14 13:40:00,124.38,124.38,124.26,124.3,4106.0,122.9865,122.9865,122.8678,122.9074,4106.0
2021-07-14 13:45:00,124.41,124.41,124.24,124.29,3563.0,123.0161,123.0161,122.848,122.8975,3563.0
2021-07-14 13:50:00,124.29,124.36,124.26,124.28,1756.0,122.8975,122.9667,122.8678,122.8876,1756.0
2021-07-14 13:55:00,124.32,124.33,124.25,124.27,2268.0,122.9271,122.937,122.8579,122.8777,2268.0
2021-07-14 14:00:00,124.36,124.41,124.34,124.34,2250.0,122.9667,123.0161,122.9469,122.9469,2250.0
2021-07-14 14:05:00,124.32,124.32,124.18,124.19,2500.0,122.9271,122.9271,122.7887,122.7986,2500.0
2021-07-14 14:10:00,124.19,124.39,124.19,124.36,19376.0,122.7986,122.9963,122.7986,122.9667,19376.0
2021-07-14 14:15:00,124.34,124.38,124.27,124.28,4876.0,122.9469,122.9865,122.8777,122.8876,4876.0
2021-07-14 14:20:00,124.31,124.33,124.22,124.24,3248.0,122.9172,122.937,122.8283,122.848,3248.0
2021-07-14 14:25:00,124.27,124.27,124.19,124.23,3865.0,122.8777,122.8777,122.7986,122.8381,3865.0
2021-07-14 14:30:00,124.29,124.31,124.16,124.19,3322.0,122.8975,122.9172,122.7689,122.7986,3322.0
2021-07-14 14:35:00,124.22,124.24,124.14,124.14,3552.0,122.8283,122.848,122.7491,122.7491,3552.0
2021-07-14 14:40:00,124.13,124.25,124.08,124.15,3523.0,122.7393,122.8579,122.6898,122.759,3523.0
2021-07-14 14:45:00,124.12,124.31,124.11,124.14,12807.0,122.7294,122.9172,122.7195,122.7491,12807.0
2021-07-14 14:50:00,124.11,124.2,124.06,124.06,7400.0,122.7195,122.8085,122.67,122.67,7400.0
2021-07-14 14:55:00,124.06,124.07,123.95,123.97,6244.0,122.67,122.6799,122.5613,122.5811,6244.0
2021-07-14 15:00:00,123.96,124.07,123.91,124.02,2006.0,122.5712,122.6799,122.5217,122.6305,2006.0
2021-07-14 15:05:00,123.97,124.12,123.96,124.0,14571.0,122.5811,122.7294,122.5712,122.6107,14571.0
2021-07-14 15:10:00,124.03,124.03,123.86,123.88,8420.0,122.6404,122.6404,122.4723,122.4921,8420.0
2021-07-14 15:15:00,123.84,124.0,123.71,123.91,135473.0,122.4525,122.6107,122.324,122.5217,135473.0
2021-07-14 15:20:00,123.89,123.95,123.87,123.9,3201.0,122.5019,122.5613,122.4822,122.5118,3201.0
2021-07-14 15:25:00,123.81,123.91,123.77,123.88,10717.0,122.4228,122.5217,122.3833,122.4921,10717.0
2021-07-14 15:30:00,123.83,123.94,123.76,123.91,6555.0,122.4426,122.5514,122.3734,122.5217,6555.0
2021-07-14 15:35:00,123.93,124.02,123.85,123.87,18138.0,122.5415,122.6305,122.4624,122.4822,18138.0
2021-07-14 15:40:00,123.86,123.94,123.81,123.89,15882.0,122.4723,122.5514,122.4228,122.5019,15882.0
2021-07-14 15:45:00,123.89,124.01,123.84,124.01,19786.0,122.5019,122.6206,122.4525,122.6206,19786.0
2021-07-14 15:50:00,124.0,124.1,123.86,123.96,78299.0,122.6107,122.7096,122.4723,122.5712,78299.0
2021-07-14 15:55:00,124.01,124.07,123.73,123.93,114167.0,122.6206,122.6799,122.3437,122.5415,114167.0
2021-07-15 09:30:00,123.0,123.59,122.77,122.9,39489.0,121.6219,122.2053,121.3945,121.523,39489.0
2021-07-15 09:35:00,122.75,123.68,122.75,123.18,31619.0,121.3747,122.2943,121.3747,121.7999,31619.0
2021-07-15 09:40:00,123.16,123.2,122.44,122.53,17583.0,121.7801,121.8197,121.0682,121.1572,17583.0
2021-07-15 09:45:00,122.65,123.17,122.56,123.03,10602.0,121.2758,121.79,121.1868,121.6516,10602.0
2021-07-15 09:50:00,123.03,123.25,122.63,122.63,14703.0,121.6516,121.8691,121.2561,121.2561,14703.0
2021-07-15 09:55:00,122.75,123.07,122.57,123.01,16811.0,121.3747,121.6911,121.1967,121.6318,16811.0
2021-07-15 10:00:00,123.02,123.26,122.97,123.22,24557.0,121.6417,121.879,121.5923,121.8395,24557.0
2021-07-15 10:05:00,123.16,123.26,122.87,123.11,67756.0,121.7801,121.879,121.4934,121.7307,67756.0
2021-07-15 10:10:00,123.1,123.56,123.07,123.43,46661.0,121.7208,122.1756,121.6911,122.0471,46661.0
2021-07-15 10:15:00,123.38,123.7,123.35,123.53,17396.0,121.9977,122.3141,121.968,122.146,17396.0
2021-07-15 10:20:00,123.4,123.45,123.08,123.28,19754.0,122.0174,122.0669,121.701,121.8988,19754.0
2021-07-15 10:25:00,123.29,123.29,123.05,123.09,22541.0,121.9087,121.9087,121.6714,121.7109,22541.0
2021-07-15 10:30:00,123.13,123.14,122.86,122.87,42319.0,121.7505,121.7604,121.4835,121.4934,42319.0
2021-07-15 10:35:00,122.97,123.24,122.97,123.17,17379.0,121.5923,121.8592,121.5923,121.79,17379.0
2021-07-15 10:40:00,123.15,123.19,122.94,123.14,5737.0,121.7702,121.8098,121.5626,121.7604,5737.0
2021-07-15 10:45:00,123.08,123.54,123.08,123.38,23202.0,121.701,122.1559,121.701,121.9977,23202.0
2021-07-15 10:50:00,123.36,123.7,123.27,123.61,63127.0,121.9779,122.3141,121.8889,122.2251,63127.0
2021-07-15 10:55:00,123.65,123.84,123.58,123.66,9484.0,122.2646,122.4525,122.1954,122.2745,9484.0
2021-07-15 11:00:00,123.64,123.69,123.17,123.17,4872.0,122.2547,122.3042,121.79,121.79,4872.0
2021-07-15 11:05:00,123.22,123.45,123.14,123.3,6238.0,121.8395,122.0669,121.7604,121.9186,6238.0
2021-07-15 11:10:00,123.33,123.34,123.16,123.32,5923.0,121.9482,121.9581,121.7801,121.9383,5923.0
2021-07-15 11:15:00,123.28,123.35,123.24,123.34,4699.0,121.8988,121.968,121.8592,121.9581,4699.0
2021-07-15 11:20:00,123.3,123.49,123.25,123.37,11863.0,121.9186,122.1064,121.8691,121.9878,11863.0
2021-07-15 11:25:00,123.32,123.43,123.31,123.37,12212.0,121.9383,122.0471,121.9284,121.9878,12212.0
2021-07-15 11:30:00,123.33,123.45,123.27,123.45,4991.0,121.9482,122.0669,121.8889,122.0669,4991.0
2021-07-15 11:35:00,123.42,123.47,123.34,123.44,11438.0,122.0372,122.0867,121.9581,122.057,11438.0
2021-07-15 11:40:00,123.46,123.49,123.28,123.28,3494.0,122.0768,122.1064,121.8988,121.8988,3494.0
2021-07-15 11:45:00,123.26,123.37,123.26,123.3,4744.0,121.879,121.9878,121.879,121.9186,4744.0
2021-07-15 11:50:00,123.29,123.41,123.29,123.35,2717.0,121.9087,122.0273,121.9087,121.968,2717.0
2021-07-15 11:55:00,123.35,123.39,123.18,123.18,10702.0,121.968,122.0076,121.7999,121.7999,10702.0
2021-07-15 12:00:00,123.23,123.27,123.07,123.08,9977.0,121.8493,121.8889,121.6911,121.701,9977.0
2021-07-15 12:05:00,123.02,123.11,123.02,123.1,12845.0,121.6417,121.7307,121.6417,121.7208,12845.0
2021-07-15 12:10:00,123.18,123.21,123.12,123.15,10970.0,121.7999,121.8296,121.7406,121.7702,10970.0
2021-07-15 12:15:00,123.17,123.17,122.92,122.93,6637.0,121.79,121.79,121.5428,121.5527,6637.0
2021-07-15 12:20:00,122.88,122.9,122.76,122.83,6906.0,121.5033,121.523,121.3846,121.4538,6906.0
2021-07-15 12:25:00,122.9,122.94,122.77,122.77,8269.0,121.523,121.5626,121.3945,121.3945,8269.0
2021-07-15 12:30:00,122.76,122.89,122.72,122.75,6075.0,121.3846,121.5132,121.3451,121.3747,6075.0
2021-07-15 12:35:00,122.77,122.79,122.64,122.75,32321.0,121.3945,121.4143,121.266,121.3747,32321.0
2021-07-15 12:40:00,122.78,123.1,122.75,123.1,22408.0,121.4044,121.7208,121.3747,121.7208,22408.0
2021-07-15 12:45:00,123.04,123.04,122.83,122.86,18972.0,121.6615,121.6615,121.4538,121.4835,18972.0
2021-07-15 12:50:00,122.85,122.98,122.85,122.91,8550.0,121.4736,121.6021,121.4736,121.5329,8550.0
2021-07-15 12:55:00,122.87,122.87,122.71,122.75,11034.0,121.4934,121.4934,121.3352,121.3747,11034.0
2021-07-15 13:00:00,122.74,122.81,122.66,122.71,19004.0,121.3648,121.434,121.2857,121.3352,19004.0
2021-07-15 13:05:00,122.69,122.83,122.66,122.72,29502.0,121.3154,121.4538,121.2857,121.3451,29502.0
2021-07-15 13:10:00,122.69,122.78,122.57,122.59,22905.0,121.3154,121.4044,121.1967,121.2165,22905.0
2021-07-15 13:15:00,122.58,122.67,122.27,122.27,16504.0,121.2066,121.2956,120.9001,120.9001,16504.0
2021-07-15 13:20:00,122.26,122.56,122.26,122.42,7119.0,120.8902,121.1868,120.8902,121.0484,7119.0
2021-07-15 13:25:00,122.31,122.45,122.31,122.45,6714.0,120.9397,121.0781,120.9397,121.0781,6714.0
2021-07-15 13:30:00,122.41,122.48,122.12,122.15,15758.0,121.0385,121.1077,120.7518,120.7814,15758.0
2021-07-15 13:35:00,122.14,122.24,122.1,122.16,10221.0,120.7716,120.8704,120.732,120.7913,10221.0
2021-07-15 13:40:00,122.21,122.3,122.05,122.05,5528.0,120.8408,120.9298,120.6826,120.6826,5528.0
2021-07-15 13:45:00,122.16,122.25,122.15,122.18,11445.0,120.7913,120.8803,120.7814,120.8111,11445.0
2021-07-15 13:50:00,122.17,122.19,121.96,121.96,7252.0,120.8012,120.821,120.5936,120.5936,7252.0
2021-07-15 13:55:00,121.96,122.1,121.89,121.95,5967.0,120.5936,120.732,120.5244,120.5837,5967.0
2021-07-15 14:00:00,121.92,122.3,121.92,122.14,22053.0,120.554,120.9298,120.554,120.7716,22053.0
2021-07-15 14:05:00,122.14,122.16,121.97,122.13,9652.0,120.7716,120.7913,120.6035,120.7617,9652.0
2021-07-15 14:10:00,122.15,122.21,122.07,122.14,10161.0,120.7814,120.8408,120.7023,120.7716,10161.0
2021-07-15 14:15:00,122.11,122.23,122.11,122.21,11924.0,120.7419,120.8605,120.7419,120.8408,11924.0
2021-07-15 14:20:00,122.23,122.39,122.08,122.39,70998.0,120.8605,121.0188,120.7122,121.0188,70998.0
2021-07-15 14:25:00,122.35,122.72,122.28,122.65,11248.0,120.9792,121.3451,120.91,121.2758,11248.0
2021-07-15 14:30:00,122.65,122.65,122.38,122.44,6062.0,121.2758,121.2758,121.0089,121.0682,6062.0
2021-07-15 14:35:00,122.38,122.48,122.23,122.48,10441.0,121.0089,121.1077,120.8605,121.1077,10441.0
2021-07-15 14:40:00,122.48,122.58,122.44,122.52,7716.0,121.1077,121.2066,121.0682,121.1473,7716.0
2021-07-15 14:45:00,122.55,122.67,122.3,122.64,13613.0,121.177,121.2956,120.9298,121.266,13613.0
2021-07-15 14:50:00,122.63,122.69,122.5,122.55,7717.0,121.2561,121.3154,121.1275,121.177,7717.0
2021-07-15 14:55:00,122.55,122.76,122.53,122.65,4809.0,121.177,121.3846,121.1572,121.2758,4809.0
2021-07-15 15:00:00,122.64,122.74,122.58,122.7,9134.0,121.266,121.3648,121.2066,121.3253,9134.0
2021-07-15 15:05:00,122.7,122.75,122.6,122.66,12402.0,121.3253,121.3747,121.2264,121.2857,12402.0
2021-07-15 15:10:00,122.68,122.73,122.6,122.65,5432.0,121.3055,121.3549,121.2264,121.2758,5432.0
2021-07-15 15:15:00,122.63,122.87,122.61,122.87,7794.0,121.2561,121.4934,121.2363,121.4934,7794.0
2021-07-15 15:20:00,122.87,122.9,122.79,122.88,8033.0,121.4934,121.523,121.4143,121.5033,8033.0
2021-07-15 15:25:00,122.89,122.94,122.69,122.8,17276.0,121.5132,121.5626,121.3154,121.4242,17276.0
2021-07-15 15:30:00,122.84,122.92,122.82,122.86,8921.0,121.4637,121.5428,121.4439,121.4835,8921.0
2021-07-15 15:35:00,122.84,123.09,122.83,122.96,11184.0,121.4637,121.7109,121.4538,121.5824,11184.0
2021-07-15 15:40:00,122.99,123.05,122.89,123.01,25350.0,121.612,121.6714,121.5132,121.6318,25350.0
2021-07-15 15:45:00,123.01,123.12,122.84,122.86,32415.0,121.6318,121.7406,121.4637,121.4835,32415.0
2021-07-15 15:50:00,122.86,123.1,122.86,123.04,42633.0,121.4835,121.7208,121.4835,121.6615,42633.0
2021-07-15 15:55:00,123.05,123.05,122.85,122.91,96603.0,121.6714,121.6714,121.4736,121.5329,96603.0
2021-07-16 09:30:00,124.17,124.39,123.73,124.2,118610.0,122.7788,122.9963,122.3437,122.8085,118610.0
2021-07-16 09:35:00,124.2,124.39,124.01,124.37,13550.0,122.8085,122.9963,122.6206,122.9766,13550.0
2021-07-16 09:40:00,124.22,124.71,124.21,124.71,38553.0,122.8283,123.3128,122.8184,123.3128,38553.0
2021-07-16 09:45:00,124.72,124.98,124.71,124.82,18738.0,123.3226,123.5797,123.3128,123.4215,18738.0
2021-07-16 09:50:00,124.85,125.0,124.68,124.91,13645.0,123.4512,123.5995,123.2831,123.5105,13645.0
2021-07-16 09:55:00,124.86,124.86,124.68,124.84,5289.0,123.4611,123.4611,123.2831,123.4413,5289.0
2021-07-16 10:00:00,124.9,124.9,124.65,124.68,7957.0,123.5006,123.5006,123.2534,123.2831,7957.0
2021-07-16 10:05:00,124.65,124.68,124.15,124.16,12096.0,123.2534,123.2831,122.759,122.7689,12096.0
2021-07-16 10:10:00,124.15,124.19,123.73,123.73,10840.0,122.759,122.7986,122.3437,122.3437,10840.0
2021-07-16 10:15:00,123.8,123.8,123.37,123.37,10983.0,122.413,122.413,121.9878,121.9878,10983.0
2021-07-16 10:20:00,123.42,123.5,123.11,123.12,7426.0,122.0372,122.1163,121.7307,121.7406,7426.0
2021-07-16 10:25:00,123.09,123.31,123.06,123.12,43468.0,121.7109,121.9284,121.6812,121.7406,43468.0
2021-07-16 10:30:00,123.09,123.33,123.09,123.31,11450.0,121.7109,121.9482,121.7109,121.9284,11450.0
2021-07-16 10:35:00,123.37,123.42,123.07,123.08,8295.0,121.9878,122.0372,121.6911,121.701,8295.0
2021-07-16 10:40:00,123.04,123.34,122.99,122.99,20528.0,121.6615,121.9581,121.612,121.612,20528.0
2021-07-16 10:45:00,123.11,123.11,122.87,122.91,16716.0,121.7307,121.7307,121.4934,121.5329,16716.0
2021-07-16 10:50:00,122.93,123.26,122.9,123.22,13928.0,121.5527,121.879,121.523,121.8395,13928.0
2021-07-16 10:55:00,123.29,123.36,123.21,123.25,9050.0,121.9087,121.9779,121.8296,121.8691,9050.0
2021-07-16 11:00:00,123.27,123.33,123.0,123.01,10871.0,121.8889,121.9482,121.6219,121.6318,10871.0
2021-07-16 11:05:00,123.01,123.09,122.87,122.98,10031.0,121.6318,121.7109,121.4934,121.6021,10031.0
2021-07-16 11:10:00,122.88,123.04,122.86,123.03,4546.0,121.5033,121.6615,121.4835,121.6516,4546.0
2021-07-16 11:15:00,122.96,122.98,122.79,122.98,3838.0,121.5824,121.6021,121.4143,121.6021,3838.0
2021-07-16 11:20:00,122.99,123.25,122.98,123.23,5911.0,121.612,121.8691,121.6021,121.8493,5911.0
2021-07-16 11:25:00,123.19,123.3,123.05,123.11,7420.0,121.8098,121.9186,121.6714,121.7307,7420.0
2021-07-16 11:30:00,123.12,123.43,123.1,123.43,5431.0,121.7406,122.0471,121.7208,122.0471,5431.0
2021-07-16 11:35:00,123.41,123.51,123.37,123.47,3083.0,122.0273,122.1262,121.9878,122.0867,3083.0
2021-07-16 11:40:00,123.51,123.6,123.47,123.48,7051.0,122.1262,122.2152,122.0867,122.0965,7051.0
2021-07-16 11:45:00,123.44,123.49,123.35,123.39,3990.0,122.057,122.1064,121.968,122.0076,3990.0
2021-07-16 11:50:00,123.4,123.51,123.4,123.49,3761.0,122.0174,122.1262,122.0174,122.1064,3761.0
2021-07-16 11:55:00,123.46,123.5,123.39,123.5,2696.0,122.0768,122.1163,122.0076,122.1163,2696.0
2021-07-16 12:00:00,123.53,123.72,123.53,123.72,20763.0,122.146,122.3339,122.146,122.3339,20763.0
2021-07-16 12:05:00,123.7,123.86,123.7,123.84,12146.0,122.3141,122.4723,122.3141,122.4525,12146.0
2021-07-16 12:10:00,123.85,123.91,123.81,123.9,5514.0,122.4624,122.5217,122.4228,122.5118,5514.0
2021-07-16 12:15:00,123.89,123.97,123.87,123.9,4609.0,122.5019,122.5811,122.4822,122.5118,4609.0
2021-07-16 12:20:00,123.9,124.0,123.82,123.84,40857.0,122.5118,122.6107,122.4327,122.4525,40857.0
2021-07-16 12:25:00,123.83,123.91,123.71,123.88,30576.0,122.4426,122.5217,122.324,122.4921,30576.0
2021-07-16 12:30:00,123.87,123.96,123.78,123.93,10294.0,122.4822,122.5712,122.3932,122.5415,10294.0
2021-07-16 12:35:00,123.94,123.97,123.76,123.77,15057.0,122.5514,122.5811,122.3734,122.3833,15057.0
2021-07-16 12:40:00,123.76,123.77,123.67,123.67,14956.0,122.3734,122.3833,122.2844,122.2844,14956.0
2021-07-16 12:45:00,123.67,123.71,123.6,123.6,13336.0,122.2844,122.324,122.2152,122.2152,13336.0
2021-07-16 12:50:00,123.6,123.68,123.53,123.65,58265.0,122.2152,122.2943,122.146,122.2646,58265.0
2021-07-16 12:55:00,123.63,123.66,123.47,123.48,14805.0,122.2449,122.2745,122.0867,122.0965,14805.0
2021-07-16 13:00:00,123.51,123.54,123.37,123.4,18881.0,122.1262,122.1559,121.9878,122.0174,18881.0
2021-07-16 13:05:00,123.34,123.45,123.31,123.33,23662.0,121.9581,122.0669,121.9284,121.9482,23662.0
2021-07-16 13:10:00,123.32,123.47,123.25,123.42,15604.0,121.9383,122.0867,121.8691,122.0372,15604.0
2021-07-16 13:15:00,123.45,123.49,123.37,123.4,16771.0,122.0669,122.1064,121.9878,122.0174,16771.0
2021-07-16 13:20:00,123.41,123.41,122.93,122.93,27280.0,122.0273,122.0273,121.5527,121.5527,27280.0
2021-07-16 13:25:00,122.91,122.91,122.74,122.74,5481.0,121.5329,121.5329,121.3648,121.3648,5481.0
2021-07-16 13:30:00,122.73,122.78,122.45,122.46,6717.0,121.3549,121.4044,121.0781,121.088,6717.0
2021-07-16 13:35:00,122.5,122.52,122.22,122.27,13785.0,121.1275,121.1473,120.8507,120.9001,13785.0
2021-07-16 13:40:00,122.2,122.21,122.01,122.09,9562.0,120.8309,120.8408,120.643,120.7221,9562.0
2021-07-16 13:45:00,122.08,122.08,121.88,121.88,12531.0,120.7122,120.7122,120.5145,120.5145,12531.0
2021-07-16 13:50:00,121.86,121.97,121.83,121.9,9402.0,120.4947,120.6035,120.465,120.5342,9402.0
2021-07-16 13:55:00,121.86,121.94,121.81,121.83,8022.0,120.4947,120.5738,120.4453,120.465,8022.0
2021-07-16 14:00:00,121.81,121.81,121.41,121.52,31465.0,120.4453,120.4453,120.0497,120.1585,31465.0
2021-07-16 14:05:00,121.48,121.54,121.36,121.49,24734.0,120.1189,120.1783,120.0003,120.1288,24734.0
2021-07-16 14:10:00,121.5,121.58,121.26,121.3,19183.0,120.1387,120.2178,119.9014,119.941,19183.0
2021-07-16 14:15:00,121.35,121.64,121.33,121.55,17631.0,119.9904,120.2772,119.9706,120.1882,17631.0
2021-07-16 14:20:00,121.56,121.58,121.36,121.45,14429.0,120.1981,120.2178,120.0003,120.0893,14429.0
2021-07-16 14:25:00,121.42,121.46,121.09,121.11,9785.0,120.0596,120.0992,119.7333,119.7531,9785.0
2021-07-16 14:30:00,121.11,121.2,121.02,121.05,12132.0,119.7531,119.8421,119.6641,119.6938,12132.0
2021-07-16 14:35:00,121.11,121.22,121.04,121.09,15359.0,119.7531,119.8619,119.6839,119.7333,15359.0
2021-07-16 14:40:00,121.08,121.2,120.97,120.98,38378.0,119.7234,119.8421,119.6147,119.6246,38378.0
2021-07-16 14:45:00,121.0,121.04,120.77,120.77,20003.0,119.6443,119.6839,119.4169,119.4169,20003.0
2021-07-16 14:50:00,120.73,120.86,120.53,120.55,24755.0,119.3774,119.5059,119.1796,119.1994,24755.0
2021-07-16 14:55:00,120.57,120.86,120.48,120.86,34884.0,119.2191,119.5059,119.1302,119.5059,34884.0
2021-07-16 15:00:00,120.84,120.84,120.5,120.5,23998.0,119.4861,119.4861,119.1499,119.1499,23998.0
2021-07-16 15:05:00,120.49,120.65,120.44,120.51,25199.0,119.14,119.2982,119.0906,119.1598,25199.0
2021-07-16 15:10:00,120.51,120.71,120.51,120.68,20020.0,119.1598,119.3576,119.1598,119.3279,20020.0
2021-07-16 15:15:00,120.65,120.79,120.59,120.69,20331.0,119.2982,119.4367,119.2389,119.3378,20331.0
2021-07-16 15:20:00,120.67,120.76,120.6,120.63,24808.0,119.318,119.407,119.2488,119.2785,24808.0
2021-07-16 15:25:00,120.63,120.67,120.41,120.46,17436.0,119.2785,119.318,119.0609,119.1104,17436.0
2021-07-16 15:30:00,120.42,120.46,120.27,120.35,26175.0,119.0708,119.1104,118.9225,119.0016,26175.0
2021-07-16 15:35:00,120.34,120.34,119.91,119.93,30060.0,118.9917,118.9917,118.5665,118.5863,30060.0
2021-07-16 15:40:00,119.95,120.15,119.77,119.86,38460.0,118.6061,118.8039,118.4281,118.5171,38460.0
2021-07-16 15:45:00,119.88,119.94,119.56,119.63,42815.0,118.5369,118.5962,118.2205,118.2897,42815.0
2021-07-16 15:50:00,119.66,119.67,119.41,119.57,168132.0,118.3193,118.3292,118.0721,118.2303,168132.0
2021-07-16 15:55:00,119.58,119.92,119.41,119.75,309276.0,118.2402,118.5764,118.0721,118.4083,309276.0
2021-07-19 09:30:00,116.0,116.7,115.34,116.14,266218.0,114.7003,115.3925,114.0477,114.8388,266218.0
2021-07-19 09:35:00,116.1,116.85,115.69,116.57,272178.0,114.7992,115.5408,114.3938,115.264,272178.0
2021-07-19 09:40:00,116.59,116.59,115.77,116.23,91691.0,115.2837,115.2837,114.4729,114.9278,91691.0
2021-07-19 09:45:00,116.29,116.63,116.02,116.58,70980.0,114.9871,115.3233,114.7201,115.2738,70980.0
2021-07-19 09:50:00,116.55,116.55,115.75,115.79,120212.0,115.2442,115.2442,114.4531,114.4927,120212.0
2021-07-19 09:55:00,115.76,116.07,115.63,115.72,50050.0,114.463,114.7696,114.3345,114.4235,50050.0
2021-07-19 10:00:00,115.61,115.75,115.29,115.59,57840.0,114.3147,114.4531,113.9983,114.2949,57840.0
2021-07-19 10:05:00,115.64,115.99,115.47,115.53,29387.0,114.3444,114.6905,114.1763,114.2356,29387.0
2021-07-19 10:10:00,115.55,115.74,115.2,115.38,36077.0,114.2554,114.4433,113.9093,114.0873,36077.0
2021-07-19 10:15:00,115.38,115.38,114.85,115.33,49017.0,114.0873,114.0873,113.5632,114.0379,49017.0
2021-07-19 10:20:00,115.3,115.61,115.08,115.21,43182.0,114.0082,114.3147,113.7907,113.9192,43182.0
2021-07-19 10:25:00,115.26,115.29,114.85,114.88,42198.0,113.9686,113.9983,113.5632,113.5929,42198.0
2021-07-19 10:30:00,114.86,115.48,114.7,115.44,76195.0,113.5731,114.1862,113.4149,114.1466,76195.0
2021-07-19 10:35:00,115.43,116.19,115.19,116.19,137902.0,114.1367,114.8882,113.8994,114.8882,137902.0
2021-07-19 10:40:00,116.22,116.75,116.12,116.62,53371.0,114.9179,115.4419,114.819,115.3134,53371.0
2021-07-19 10:45:00,116.65,116.74,116.5,116.74,16415.0,115.3431,115.4321,115.1947,115.4321,16415.0
2021-07-19 10:50:00,116.77,116.89,116.47,116.48,39432.0,115.4617,115.5804,115.1651,115.175,39432.0
2021-07-19 10:55:00,116.48,116.51,116.2,116.37,31598.0,115.175,115.2046,114.8981,115.0662,31598.0
2021-07-19 11:00:00,116.34,116.67,116.05,116.43,30586.0,115.0365,115.3628,114.7498,115.1255,30586.0
2021-07-19 11:05:00,116.38,116.62,116.24,116.62,18052.0,115.0761,115.3134,114.9377,115.3134,18052.0
2021-07-19 11:10:00,116.63,116.99,116.54,116.95,24154.0,115.3233,115.6793,115.2343,115.6397,24154.0
2021-07-19 11:15:00,116.96,116.98,116.59,116.81,19581.0,115.6496,115.6694,115.2837,115.5013,19581.0
2021-07-19 11:20:00,116.81,116.82,116.44,116.5,9260.0,115.5013,115.5112,115.1354,115.1947,9260.0
2021-07-19 11:25:00,116.44,116.82,116.36,116.82,23724.0,115.1354,115.5112,115.0563,115.5112,23724.0
2021-07-19 11:30:00,116.78,117.77,116.76,117.7,148254.0,115.4716,116.4505,115.4518,116.3813,148254.0
2021-07-19 11:35:00,117.65,118.07,117.65,117.99,51136.0,116.3319,116.7472,116.3319,116.6681,51136.0
2021-07-19 11:40:00,118.05,118.48,117.87,118.48,16810.0,116.7274,117.1526,116.5494,117.1526,16810.0
2021-07-19 11:45:00,118.41,118.72,118.3,118.5,26442.0,117.0833,117.3899,116.9746,117.1723,26442.0
2021-07-19 11:50:00,118.53,118.76,118.48,118.75,109994.0,117.202,117.4294,117.1526,117.4195,109994.0
2021-07-19 11:55:00,118.73,119.2,118.69,119.2,34153.0,117.3998,117.8645,117.3602,117.8645,34153.0
2021-07-19 12:00:00,119.2,119.35,118.6,118.65,112836.0,117.8645,118.0128,117.2712,117.3207,112836.0
2021-07-19 12:05:00,118.62,119.19,118.37,118.98,84385.0,117.291,117.8546,117.0438,117.647,84385.0
2021-07-19 12:10:00,118.97,119.28,118.87,119.18,35129.0,117.6371,117.9436,117.5382,117.8447,35129.0
2021-07-19 12:15:00,119.22,119.46,118.85,118.88,52050.0,117.8843,118.1216,117.5184,117.5481,52050.0
2021-07-19 12:20:00,118.89,118.92,118.27,118.45,66984.0,117.558,117.5876,116.9449,117.1229,66984.0
2021-07-19 12:25:00,118.5,118.55,117.91,118.04,20976.0,117.1723,117.2218,116.5889,116.7175,20976.0
2021-07-19 12:30:00,117.96,118.11,117.74,118.04,12713.0,116.6384,116.7867,116.4209,116.7175,12713.0
2021-07-19 12:35:00,118.01,118.05,117.86,117.96,24411.0,116.6878,116.7274,116.5395,116.6384,24411.0
2021-07-19 12:40:00,117.96,118.04,117.8,118.0,64972.0,116.6384,116.7175,116.4802,116.6779,64972.0
2021-07-19 12:45:00,117.95,118.14,117.91,118.12,52328.0,116.6285,116.8164,116.5889,116.7966,52328.0
2021-07-19 12:50:00,118.16,118.44,118.11,118.4,21109.0,116.8361,117.113,116.7867,117.0735,21109.0
2021-07-19 12:55:00,118.37,118.37,117.95,118.05,30646.0,117.0438,117.0438,116.6285,116.7274,30646.0
2021-07-19 13:00:00,117.98,118.3,117.92,118.13,8223.0,116.6582,116.9746,116.5988,116.8065,8223.0
2021-07-19 13:05:00,118.2,118.24,118.03,118.07,3451.0,116.8757,116.9153,116.7076,116.7472,3451.0
2021-07-19 13:10:00,118.0,118.03,117.6,117.61,7071.0,116.6779,116.7076,116.2824,116.2923,7071.0
2021-07-19 13:15:00,117.61,117.96,117.61,117.67,7741.0,116.2923,116.6384,116.2923,116.3516,7741.0
2021-07-19 13:20:00,117.67,117.69,117.39,117.39,35410.0,116.3516,116.3714,116.0748,116.0748,35410.0
2021-07-19 13:25:00,117.32,117.35,117.04,117.21,13894.0,116.0056,116.0352,115.7287,115.8968,13894.0
2021-07-19 13:30:00,117.17,117.17,116.92,116.92,70768.0,115.8572,115.8572,115.61,115.61,70768.0
2021-07-19 13:35:00,116.93,117.5,116.9,117.33,26970.0,115.6199,116.1835,115.5903,116.0154,26970.0
2021-07-19 13:40:00,117.36,117.45,117.21,117.28,12766.0,116.0451,116.1341,115.8968,115.966,12766.0
2021-07-19 13:45:00,117.29,117.44,117.0,117.02,12547.0,115.9759,116.1242,115.6891,115.7089,12547.0
2021-07-19 13:50:00,117.0,117.2,116.92,117.19,52503.0,115.6891,115.8869,115.61,115.877,52503.0
2021-07-19 13:55:00,117.14,117.22,116.95,117.01,32774.0,115.8276,115.9067,115.6397,115.699,32774.0
2021-07-19 14:00:00,116.97,117.42,116.97,117.3,17910.0,115.6595,116.1044,115.6595,115.9858,17910.0
2021-07-19 14:05:00,117.35,117.4,117.15,117.17,5109.0,116.0352,116.0847,115.8375,115.8572,5109.0
2021-07-19 14:10:00,117.22,117.36,117.11,117.16,5864.0,115.9067,116.0451,115.7979,115.8474,5864.0
2021-07-19 14:15:00,117.21,117.28,117.09,117.12,11095.0,115.8968,115.966,115.7781,115.8078,11095.0
2021-07-19 14:20:00,117.14,117.31,117.11,117.21,7961.0,115.8276,115.9957,115.7979,115.8968,7961.0
2021-07-19 14:25:00,117.12,117.16,117.01,117.06,30181.0,115.8078,115.8474,115.699,115.7485,30181.0
2021-07-19 14:30:00,117.11,117.13,116.61,116.71,55077.0,115.7979,115.8177,115.3035,115.4024,55077.0
2021-07-19 14:35:00,116.81,116.84,116.62,116.79,4926.0,115.5013,115.5309,115.3134,115.4815,4926.0
2021-07-19 14:40:00,116.77,116.95,116.66,116.95,6853.0,115.4617,115.6397,115.353,115.6397,6853.0
2021-07-19 14:45:00,116.99,117.15,116.94,117.14,7250.0,115.6793,115.8375,115.6298,115.8276,7250.0
2021-07-19 14:50:00,117.14,117.22,117.0,117.09,9091.0,115.8276,115.9067,115.6891,115.7781,9091.0
2021-07-19 14:55:00,117.09,117.36,116.99,117.04,14522.0,115.7781,116.0451,115.6793,115.7287,14522.0
2021-07-19 15:00:00,117.07,117.16,116.87,117.13,26888.0,115.7584,115.8474,115.5606,115.8177,26888.0
2021-07-19 15:05:00,117.13,117.29,117.02,117.18,42146.0,115.8177,115.9759,115.7089,115.8671,42146.0
2021-07-19 15:10:00,117.18,117.18,116.86,116.86,38752.0,115.8671,115.8671,115.5507,115.5507,38752.0
2021-07-19 15:15:00,116.82,116.86,116.53,116.56,6924.0,115.5112,115.5507,115.2244,115.2541,6924.0
2021-07-19 15:20:00,116.57,116.81,116.43,116.76,25733.0,115.264,115.5013,115.1255,115.4518,25733.0
2021-07-19 15:25:00,116.81,116.94,116.77,116.86,19847.0,115.5013,115.6298,115.4617,115.5507,19847.0
2021-07-19 15:30:00,116.87,117.1,116.84,117.01,46995.0,115.5606,115.788,115.5309,115.699,46995.0
2021-07-19 15:35:00,117.01,117.14,116.76,116.84,29946.0,115.699,115.8276,115.4518,115.5309,29946.0
2021-07-19 15:40:00,116.82,116.97,116.62,116.69,44884.0,115.5112,115.6595,115.3134,115.3826,44884.0
2021-07-19 15:45:00,116.69,116.93,116.55,116.84,61083.0,115.3826,115.6199,115.2442,115.5309,61083.0
2021-07-19 15:50:00,116.8,116.92,116.61,116.68,143167.0,115.4914,115.61,115.3035,115.3727,143167.0
2021-07-19 15:55:00,116.7,117.21,116.61,117.01,246179.0,115.3925,115.8968,115.3035,115.699,246179.0
2021-07-20 09:30:00,117.34,117.41,116.7,117.38,21332.0,116.0253,116.0945,115.3925,116.0649,21332.0
2021-07-20 09:35:00,117.26,117.76,117.06,117.63,20019.0,115.9462,116.4406,115.7485,116.3121,20019.0
2021-07-20 09:40:00,117.56,117.56,116.87,117.12,15685.0,116.2429,116.2429,115.5606,115.8078,15685.0
2021-07-20 09:45:00,117.11,117.47,116.88,117.33,8213.0,115.7979,116.1539,115.5705,116.0154,8213.0
2021-07-20 09:50:00,117.18,117.55,117.0,117.55,13438.0,115.8671,116.233,115.6891,116.233,13438.0
2021-07-20 09:55:00,117.64,118.24,117.54,117.93,31622.0,116.322,116.9153,116.2231,116.6087,31622.0
2021-07-20 10:00:00,117.96,118.19,117.7,117.7,15299.0,116.6384,116.8658,116.3813,116.3813,15299.0
2021-07-20 10:05:00,117.63,117.92,117.43,117.7,6124.0,116.3121,116.5988,116.1143,116.3813,6124.0
2021-07-20 10:10:00,117.69,118.43,117.57,118.43,10019.0,116.3714,117.1031,116.2528,117.1031,10019.0
2021-07-20 10:15:00,118.39,118.88,118.27,118.79,18521.0,117.0636,117.5481,116.9449,117.4591,18521.0
2021-07-20 10:20:00,118.8,119.34,118.75,119.25,21775.0,117.469,118.0029,117.4195,117.9139,21775.0
2021-07-20 10:25:00,119.27,119.45,119.11,119.26,8547.0,117.9337,118.1117,117.7755,117.9238,8547.0
2021-07-20 10:30:00,119.26,119.36,118.97,119.08,10944.0,117.9238,118.0227,117.6371,117.7458,10944.0
2021-07-20 10:35:00,119.02,119.23,118.81,119.07,12363.0,117.6865,117.8942,117.4789,117.736,12363.0
2021-07-20 10:40:00,119.1,119.18,118.96,119.14,9499.0,117.7656,117.8447,117.6272,117.8052,9499.0
2021-07-20 10:45:00,119.13,119.23,119.02,119.2,9540.0,117.7953,117.8942,117.6865,117.8645,9540.0
2021-07-20 10:50:00,119.24,119.56,119.23,119.46,7989.0,117.904,118.2205,117.8942,118.1216,7989.0
2021-07-20 10:55:00,119.45,119.77,119.38,119.63,13890.0,118.1117,118.4281,118.0425,118.2897,13890.0
2021-07-20 11:00:00,119.71,119.96,119.7,119.88,12036.0,118.3688,118.616,118.3589,118.5369,12036.0
2021-07-20 11:05:00,119.86,120.4,119.7,119.75,24975.0,118.5171,119.051,118.3589,118.4083,24975.0
2021-07-20 11:10:00,119.68,119.72,119.46,119.68,10785.0,118.3391,118.3787,118.1216,118.3391,10785.0
2021-07-20 11:15:00,119.67,119.68,119.14,119.41,36040.0,118.3292,118.3391,117.8052,118.0721,36040.0
2021-07-20 11:20:00,119.38,119.61,119.37,119.54,19382.0,118.0425,118.2699,118.0326,118.2007,19382.0
2021-07-20 11:25:00,119.58,119.75,119.48,119.48,6432.0,118.2402,118.4083,118.1414,118.1414,6432.0
2021-07-20 11:30:00,119.4,119.49,119.19,119.43,5937.0,118.0623,118.1512,117.8546,118.0919,5937.0
2021-07-20 11:35:00,119.39,119.79,119.39,119.78,5726.0,118.0524,118.4479,118.0524,118.438,5726.0
2021-07-20 11:40:00,119.81,120.01,119.81,119.95,6407.0,118.4677,118.6654,118.4677,118.6061,6407.0
2021-07-20 11:45:00,119.92,120.2,119.9,120.2,5271.0,118.5764,118.8533,118.5567,118.8533,5271.0
2021-07-20 11:50:00,120.22,120.3,120.14,120.21,4674.0,118.8731,118.9522,118.794,118.8632,4674.0
2021-07-20 11:55:00,120.27,120.34,120.13,120.32,5023.0,118.9225,118.9917,118.7841,118.9719,5023.0
2021-07-20 12:00:00,120.32,120.34,120.01,120.02,9948.0,118.9719,118.9917,118.6654,118.6753,9948.0
2021-07-20 12:05:00,120.07,120.07,119.76,119.89,6775.0,118.7247,118.7247,118.4182,118.5468,6775.0
2021-07-20 12:10:00,119.84,120.0,119.78,119.88,4000.0,118.4973,118.6555,118.438,118.5369,4000.0
2021-07-20 12:15:00,119.93,120.14,119.9,120.01,5210.0,118.5863,118.794,118.5567,118.6654,5210.0
2021-07-20 12:20:00,120.03,120.41,119.99,120.41,17690.0,118.6852,119.0609,118.6456,119.0609,17690.0
2021-07-20 12:25:00,120.39,120.39,120.1,120.32,6845.0,119.0412,119.0412,118.7544,118.9719,6845.0
2021-07-20 12:30:00,120.32,120.52,120.29,120.52,8322.0,118.9719,119.1697,118.9423,119.1697,8322.0
2021-07-20 12:35:00,120.6,120.7,120.54,120.65,5031.0,119.2488,119.3477,119.1895,119.2982,5031.0
2021-07-20 12:40:00,120.69,120.84,120.67,120.84,4462.0,119.3378,119.4861,119.318,119.4861,4462.0
2021-07-20 12:45:00,120.79,120.9,120.63,120.78,8744.0,119.4367,119.5454,119.2785,119.4268,8744.0
2021-07-20 12:50:00,120.85,121.1,120.85,120.95,10277.0,119.496,119.7432,119.496,119.5949,10277.0
2021-07-20 12:55:00,120.96,121.05,120.76,120.82,6282.0,119.6048,119.6938,119.407,119.4663,6282.0
2021-07-20 13:00:00,120.82,120.93,120.54,120.61,6477.0,119.4663,119.5751,119.1895,119.2587,6477.0
2021-07-20 13:05:00,120.55,120.67,120.45,120.5,2572.0,119.1994,119.318,119.1005,119.1499,2572.0
2021-07-20 13:10:00,120.47,120.73,120.45,120.65,4041.0,119.1203,119.3774,119.1005,119.2982,4041.0
2021-07-20 13:15:00,120.74,120.74,120.47,120.54,4952.0,119.3872,119.3872,119.1203,119.1895,4952.0
2021-07-20 13:20:00,120.51,120.58,120.42,120.46,2301.0,119.1598,119.229,119.0708,119.1104,2301.0
2021-07-20 13:25:00,120.36,120.37,120.25,120.37,3104.0,119.0115,119.0214,118.9027,119.0214,3104.0
2021-07-20 13:30:00,120.36,120.49,120.27,120.41,3683.0,119.0115,119.14,118.9225,119.0609,3683.0
2021-07-20 13:35:00,120.42,120.72,120.42,120.59,6281.0,119.0708,119.3675,119.0708,119.2389,6281.0
2021-07-20 13:40:00,120.61,120.66,120.53,120.56,3032.0,119.2587,119.3081,119.1796,119.2093,3032.0
2021-07-20 13:45:00,120.5,120.58,120.43,120.51,4114.0,119.1499,119.229,119.0807,119.1598,4114.0
2021-07-20 13:50:00,120.51,120.57,120.42,120.57,5299.0,119.1598,119.2191,119.0708,119.2191,5299.0
2021-07-20 13:55:00,120.61,120.83,120.61,120.65,8214.0,119.2587,119.4762,119.2587,119.2982,8214.0
2021-07-20 14:00:00,120.71,120.74,120.58,120.7,6783.0,119.3576,119.3872,119.229,119.3477,6783.0
2021-07-20 14:05:00,120.69,120.86,120.66,120.77,6385.0,119.3378,119.5059,119.3081,119.4169,6385.0
2021-07-20 14:10:00,120.73,120.73,120.62,120.7,6226.0,119.3774,119.3774,119.2686,119.3477,6226.0
2021-07-20 14:15:00,120.76,120.85,120.73,120.83,6028.0,119.407,119.496,119.3774,119.4762,6028.0
2021-07-20 14:20:00,120.83,120.92,120.82,120.9,5090.0,119.4762,119.5652,119.4663,119.5454,5090.0
2021-07-20 14:25:00,120.93,121.08,120.93,121.0,5955.0,119.5751,119.7234,119.5751,119.6443,5955.0
2021-07-20 14:30:00,120.99,121.21,120.97,120.97,13416.0,119.6344,119.852,119.6147,119.6147,13416.0
2021-07-20 14:35:00,121.01,121.12,121.01,121.07,3195.0,119.6542,119.763,119.6542,119.7135,3195.0
2021-07-20 14:40:00,121.08,121.22,121.05,121.13,5669.0,119.7234,119.8619,119.6938,119.7729,5669.0
2021-07-20 14:45:00,121.09,121.18,121.05,121.16,4109.0,119.7333,119.8223,119.6938,119.8025,4109.0
2021-07-20 14:50:00,121.13,121.32,121.13,121.18,6753.0,119.7729,119.9607,119.7729,119.8223,6753.0
2021-07-20 14:55:00,121.13,121.18,120.96,121.04,14242.0,119.7729,119.8223,119.6048,119.6839,14242.0
2021-07-20 15:00:00,120.99,121.22,120.99,121.13,15755.0,119.6344,119.8619,119.6344,119.7729,15755.0
2021-07-20 15:05:00,121.17,121.33,121.17,121.22,12346.0,119.8124,119.9706,119.8124,119.8619,12346.0
2021-07-20 15:10:00,121.23,121.27,121.12,121.13,8961.0,119.8718,119.9113,119.763,119.7729,8961.0
2021-07-20 15:15:00,121.16,121.32,121.16,121.28,6556.0,119.8025,119.9607,119.8025,119.9212,6556.0
2021-07-20 15:20:00,121.25,121.33,121.2,121.32,6832.0,119.8915,119.9706,119.8421,119.9607,6832.0
2021-07-20 15:25:00,121.34,121.42,121.21,121.33,14844.0,119.9805,120.0596,119.852,119.9706,14844.0
2021-07-20 15:30:00,121.32,121.34,121.14,121.17,9776.0,119.9607,119.9805,119.7828,119.8124,9776.0
2021-07-20 15:35:00,121.18,121.29,121.18,121.21,10446.0,119.8223,119.9311,119.8223,119.852,10446.0
2021-07-20 15:40:00,121.23,121.32,121.09,121.23,12097.0,119.8718,119.9607,119.7333,119.8718,12097.0
2021-07-20 15:45:00,121.23,121.37,121.2,121.31,15913.0,119.8718,120.0102,119.8421,119.9509,15913.0
2021-07-20 15:50:00,121.29,121.33,121.1,121.16,43687.0,119.9311,119.9706,119.7432,119.8025,43687.0
2021-07-20 15:55:00,121.17,121.21,120.82,120.9,67902.0,119.8124,119.852,119.4663,119.5454,67902.0
2021-07-21 09:30:00,121.89,122.98,121.66,122.86,39933.0,120.5244,121.6021,120.2969,121.4835,39933.0
2021-07-21 09:35:00,122.96,123.17,122.67,123.0,16640.0,121.5824,121.79,121.2956,121.6219,16640.0
2021-07-21 09:40:00,123.07,123.89,122.84,123.87,22347.0,121.6911,122.5019,121.4637,122.4822,22347.0
2021-07-21 09:45:00,123.81,124.17,123.71,123.97,15929.0,122.4228,122.7788,122.324,122.5811,15929.0
2021-07-21 09:50:00,123.9,124.28,123.9,124.17,9411.0,122.5118,122.8876,122.5118,122.7788,9411.0
2021-07-21 09:55:00,124.16,124.34,123.92,124.25,15937.0,122.7689,122.9469,122.5316,122.8579,15937.0
2021-07-21 10:00:00,124.23,124.45,123.92,123.93,32043.0,122.8381,123.0557,122.5316,122.5415,32043.0
2021-07-21 10:05:00,123.93,124.3,123.71,124.09,31045.0,122.5415,122.9074,122.324,122.6997,31045.0
2021-07-21 10:10:00,124.16,124.48,123.91,124.48,42080.0,122.7689,123.0853,122.5217,123.0853,42080.0
2021-07-21 10:15:00,124.47,124.7,124.29,124.32,15776.0,123.0754,123.3029,122.8975,122.9271,15776.0
2021-07-21 10:20:00,124.34,124.51,123.92,123.95,27542.0,122.9469,123.115,122.5316,122.5613,27542.0
2021-07-21 10:25:00,123.95,124.18,123.61,123.63,19721.0,122.5613,122.7887,122.2251,122.2449,19721.0
2021-07-21 10:30:00,123.68,123.72,123.28,123.48,37550.0,122.2943,122.3339,121.8988,122.0965,37550.0
2021-07-21 10:35:00,123.43,123.87,123.25,123.59,37961.0,122.0471,122.4822,121.8691,122.2053,37961.0
2021-07-21 10:40:00,123.65,123.74,123.36,123.64,13022.0,122.2646,122.3536,121.9779,122.2547,13022.0
2021-07-21 10:45:00,123.71,123.76,123.21,123.41,12696.0,122.324,122.3734,121.8296,122.0273,12696.0
2021-07-21 10:50:00,123.41,123.49,122.84,122.84,7583.0,122.0273,122.1064,121.4637,121.4637,7583.0
2021-07-21 10:55:00,122.84,123.02,122.61,122.7,9860.0,121.4637,121.6417,121.2363,121.3253,9860.0
2021-07-21 11:00:00,122.77,123.33,122.76,123.28,14331.0,121.3945,121.9482,121.3846,121.8988,14331.0
2021-07-21 11:05:00,123.3,123.39,123.16,123.22,9186.0,121.9186,122.0076,121.7801,121.8395,9186.0
2021-07-21 11:10:00,123.15,123.34,123.14,123.32,12455.0,121.7702,121.9581,121.7604,121.9383,12455.0
2021-07-21 11:15:00,123.31,123.41,123.23,123.41,13588.0,121.9284,122.0273,121.8493,122.0273,13588.0
2021-07-21 11:20:00,123.38,123.51,123.37,123.49,9426.0,121.9977,122.1262,121.9878,122.1064,9426.0
2021-07-21 11:25:00,123.56,123.56,123.22,123.37,63954.0,122.1756,122.1756,121.8395,121.9878,63954.0
2021-07-21 11:30:00,123.4,123.56,123.33,123.56,13920.0,122.0174,122.1756,121.9482,122.1756,13920.0
2021-07-21 11:35:00,123.56,123.7,123.45,123.53,93523.0,122.1756,122.3141,122.0669,122.146,93523.0
2021-07-21 11:40:00,123.56,123.82,123.49,123.8,12273.0,122.1756,122.4327,122.1064,122.413,12273.0
2021-07-21 11:45:00,123.8,124.05,123.75,124.05,13037.0,122.413,122.6602,122.3635,122.6602,13037.0
2021-07-21 11:50:00,124.02,124.27,123.96,124.17,11460.0,122.6305,122.8777,122.5712,122.7788,11460.0
2021-07-21 11:55:00,124.12,124.27,124.1,124.27,7579.0,122.7294,122.8777,122.7096,122.8777,7579.0
2021-07-21 12:00:00,124.21,124.38,124.0,124.04,4825.0,122.8184,122.9865,122.6107,122.6503,4825.0
2021-07-21 12:05:00,124.04,124.28,124.04,124.28,4903.0,122.6503,122.8876,122.6503,122.8876,4903.0
2021-07-21 12:10:00,124.24,124.38,124.11,124.22,5469.0,122.848,122.9865,122.7195,122.8283,5469.0
2021-07-21 12:15:00,124.22,124.27,124.0,124.11,4521.0,122.8283,122.8777,122.6107,122.7195,4521.0
2021-07-21 12:20:00,124.11,124.14,123.99,124.1,7313.0,122.7195,122.7491,122.6008,122.7096,7313.0
2021-07-21 12:25:00,124.09,124.17,124.02,124.09,5790.0,122.6997,122.7788,122.6305,122.6997,5790.0
2021-07-21 12:30:00,124.05,124.28,123.95,124.22,45636.0,122.6602,122.8876,122.5613,122.8283,45636.0
2021-07-21 12:35:00,124.21,124.23,123.99,124.09,5564.0,122.8184,122.8381,122.6008,122.6997,5564.0
2021-07-21 12:40:00,124.09,124.17,123.99,124.17,2754.0,122.6997,122.7788,122.6008,122.7788,2754.0
2021-07-21 12:45:00,124.21,124.25,124.16,124.22,4677.0,122.8184,122.8579,122.7689,122.8283,4677.0
2021-07-21 12:50:00,124.19,124.26,124.09,124.26,4736.0,122.7986,122.8678,122.6997,122.8678,4736.0
2021-07-21 12:55:00,124.26,124.29,124.16,124.27,7681.0,122.8678,122.8975,122.7689,122.8777,7681.0
2021-07-21 13:00:00,124.27,124.53,124.26,124.49,7150.0,122.8777,123.1348,122.8678,123.0952,7150.0
2021-07-21 13:05:00,124.51,124.6,124.45,124.56,10734.0,123.115,123.204,123.0557,123.1644,10734.0
2021-07-21 13:10:00,124.57,124.65,124.5,124.61,9356.0,123.1743,123.2534,123.1051,123.2139,9356.0
2021-07-21 13:15:00,124.59,124.85,124.56,124.82,10511.0,123.1941,123.4512,123.1644,123.4215,10511.0
2021-07-21 13:20:00,124.8,125.0,124.74,124.97,14786.0,123.4018,123.5995,123.3424,123.5698,14786.0
2021-07-21 13:25:00,124.95,124.99,124.82,124.99,14134.0,123.5501,123.5896,123.4215,123.5896,14134.0
2021-07-21 13:30:00,124.96,125.06,124.86,124.99,19472.0,123.56,123.6588,123.4611,123.5896,19472.0
2021-07-21 13:35:00,125.01,125.03,124.84,124.98,23208.0,123.6094,123.6292,123.4413,123.5797,23208.0
2021-07-21 13:40:00,124.98,125.06,124.89,124.98,9534.0,123.5797,123.6588,123.4907,123.5797,9534.0
2021-07-21 13:45:00,124.98,125.03,124.88,124.91,15224.0,123.5797,123.6292,123.4809,123.5105,15224.0
2021-07-21 13:50:00,124.92,125.09,124.89,125.09,5871.0,123.5204,123.6885,123.4907,123.6885,5871.0
2021-07-21 13:55:00,125.06,125.13,124.99,125.1,12844.0,123.6588,123.7281,123.5896,123.6984,12844.0
2021-07-21 14:00:00,125.11,125.32,125.09,125.2,14845.0,123.7083,123.9159,123.6885,123.7973,14845.0
2021-07-21 14:05:00,125.2,125.32,125.13,125.18,10685.0,123.7973,123.9159,123.7281,123.7775,10685.0
2021-07-21 14:10:00,125.17,125.21,125.0,125.1,22786.0,123.7676,123.8072,123.5995,123.6984,22786.0
2021-07-21 14:15:00,125.05,125.17,125.01,125.06,28988.0,123.649,123.7676,123.6094,123.6588,28988.0
2021-07-21 14:20:00,125.06,125.11,124.8,125.05,16573.0,123.6588,123.7083,123.4018,123.649,16573.0
2021-07-21 14:25:00,125.08,125.23,125.04,125.23,8408.0,123.6786,123.8269,123.6391,123.8269,8408.0
2021-07-21 14:30:00,125.21,125.21,125.05,125.1,8014.0,123.8072,123.8072,123.649,123.6984,8014.0
2021-07-21 14:35:00,125.08,125.12,125.0,125.05,3803.0,123.6786,123.7182,123.5995,123.649,3803.0
2021-07-21 14:40:00,125.03,125.08,124.98,125.05,6838.0,123.6292,123.6786,123.5797,123.649,6838.0
2021-07-21 14:45:00,125.03,125.12,125.03,125.12,3942.0,123.6292,123.7182,123.6292,123.7182,3942.0
2021-07-21 14:50:00,125.15,125.15,125.05,125.07,5277.0,123.7478,123.7478,123.649,123.6687,5277.0
2021-07-21 14:55:00,125.05,125.13,125.02,125.12,4101.0,123.649,123.7281,123.6193,123.7182,4101.0
2021-07-21 15:00:00,125.11,125.24,125.11,125.18,6782.0,123.7083,123.8368,123.7083,123.7775,6782.0
2021-07-21 15:05:00,125.19,125.2,125.05,125.09,6340.0,123.7874,123.7973,123.649,123.6885,6340.0
2021-07-21 15:10:00,125.07,125.13,124.88,124.89,8376.0,123.6687,123.7281,123.4809,123.4907,8376.0
2021-07-21 15:15:00,124.91,125.02,124.91,124.97,6550.0,123.5105,123.6193,123.5105,123.5698,6550.0
2021-07-21 15:20:00,124.97,125.17,124.91,125.16,10388.0,123.5698,123.7676,123.5105,123.7577,10388.0
2021-07-21 15:25:00,125.15,125.19,124.99,125.08,15144.0,123.7478,123.7874,123.5896,123.6786,15144.0
2021-07-21 15:30:00,125.08,125.21,125.06,125.2,13164.0,123.6786,123.8072,123.6588,123.7973,13164.0
2021-07-21 15:35:00,125.19,125.22,125.09,125.19,26168.0,123.7874,123.817,123.6885,123.7874,26168.0
2021-07-21 15:40:00,125.19,125.23,125.01,125.04,29211.0,123.7874,123.8269,123.6094,123.6391,29211.0
2021-07-21 15:45:00,125.04,125.07,124.71,124.73,23409.0,123.6391,123.6687,123.3128,123.3325,23409.0
2021-07-21 15:50:00,124.72,124.95,124.59,124.85,38417.0,123.3226,123.5501,123.1941,123.4512,38417.0
2021-07-21 15:55:00,124.86,124.95,124.78,124.9,120039.0,123.4611,123.5501,123.382,123.5006,120039.0
2021-07-22 09:30:00,124.08,124.49,123.17,123.26,19735.0,122.6898,123.0952,121.79,121.879,19735.0
2021-07-22 09:35:00,123.07,123.48,122.81,123.46,8096.0,121.6911,122.0965,121.434,122.0768,8096.0
2021-07-22 09:40:00,123.47,123.92,123.33,123.77,20899.0,122.0867,122.5316,121.9482,122.3833,20899.0
2021-07-22 09:45:00,123.71,123.74,123.22,123.22,18802.0,122.324,122.3536,121.8395,121.8395,18802.0
2021-07-22 09:50:00,123.17,123.42,123.04,123.42,10239.0,121.79,122.0372,121.6615,122.0372,10239.0
2021-07-22 09:55:00,123.37,123.49,123.09,123.25,6843.0,121.9878,122.1064,121.7109,121.8691,6843.0
2021-07-22 10:00:00,123.46,123.49,123.05,123.05,5789.0,122.0768,122.1064,121.6714,121.6714,5789.0
2021-07-22 10:05:00,123.2,123.88,123.2,123.81,10101.0,121.8197,122.4921,121.8197,122.4228,10101.0
2021-07-22 10:10:00,123.85,124.37,123.85,124.08,5344.0,122.4624,122.9766,122.4624,122.6898,5344.0
2021-07-22 10:15:00,124.2,124.43,124.14,124.42,6499.0,122.8085,123.0359,122.7491,123.026,6499.0
2021-07-22 10:20:00,124.39,124.55,123.98,123.98,18981.0,122.9963,123.1546,122.5909,122.5909,18981.0
2021-07-22 10:25:00,124.02,124.13,123.67,123.7,2814.0,122.6305,122.7393,122.2844,122.3141,2814.0
2021-07-22 10:30:00,123.7,123.94,123.63,123.86,7744.0,122.3141,122.5514,122.2449,122.4723,7744.0
2021-07-22 10:35:00,123.81,124.08,123.79,123.91,4256.0,122.4228,122.6898,122.4031,122.5217,4256.0
2021-07-22 10:40:00,123.95,124.16,123.95,124.16,3705.0,122.5613,122.7689,122.5613,122.7689,3705.0
2021-07-22 10:45:00,124.18,124.18,123.9,123.97,3708.0,122.7887,122.7887,122.5118,122.5811,3708.0
2021-07-22 10:50:00,123.9,123.94,123.76,123.9,3290.0,122.5118,122.5514,122.3734,122.5118,3290.0
2021-07-22 10:55:00,123.86,123.86,123.49,123.49,2495.0,122.4723,122.4723,122.1064,122.1064,2495.0
2021-07-22 11:00:00,123.49,123.54,123.29,123.37,4955.0,122.1064,122.1559,121.9087,121.9878,4955.0
2021-07-22 11:05:00,123.4,123.44,123.11,123.11,9270.0,122.0174,122.057,121.7307,121.7307,9270.0
2021-07-22 11:10:00,123.12,123.16,122.73,122.83,10412.0,121.7406,121.7801,121.3549,121.4538,10412.0
2021-07-22 11:15:00,122.8,122.84,122.68,122.73,19630.0,121.4242,121.4637,121.3055,121.3549,19630.0
2021-07-22 11:20:00,122.73,123.07,122.67,123.05,18327.0,121.3549,121.6911,121.2956,121.6714,18327.0
2021-07-22 11:25:00,123.02,123.06,122.73,122.83,21581.0,121.6417,121.6812,121.3549,121.4538,21581.0
2021-07-22 11:30:00,122.81,122.91,122.57,122.65,42989.0,121.434,121.5329,121.1967,121.2758,42989.0
2021-07-22 11:35:00,122.57,123.22,122.51,123.14,11195.0,121.1967,121.8395,121.1374,121.7604,11195.0
2021-07-22 11:40:00,123.14,123.14,122.63,122.72,30454.0,121.7604,121.7604,121.2561,121.3451,30454.0
2021-07-22 11:45:00,122.63,122.84,122.63,122.77,5245.0,121.2561,121.4637,121.2561,121.3945,5245.0
2021-07-22 11:50:00,122.78,122.83,122.58,122.62,9858.0,121.4044,121.4538,121.2066,121.2462,9858.0
2021-07-22 11:55:00,122.63,122.63,122.47,122.5,10414.0,121.2561,121.2561,121.0979,121.1275,10414.0
2021-07-22 12:00:00,122.52,122.56,122.35,122.43,44102.0,121.1473,121.1868,120.9792,121.0583,44102.0
2021-07-22 12:05:00,122.45,122.66,122.32,122.37,19923.0,121.0781,121.2857,120.9495,120.999,19923.0
2021-07-22 12:10:00,122.37,122.45,122.32,122.37,9963.0,120.999,121.0781,120.9495,120.999,9963.0
2021-07-22 12:15:00,122.43,122.51,122.34,122.41,7502.0,121.0583,121.1374,120.9693,121.0385,7502.0
2021-07-22 12:20:00,122.33,122.45,122.32,122.39,4106.0,120.9594,121.0781,120.9495,121.0188,4106.0
2021-07-22 12:25:00,122.41,122.66,122.38,122.66,6531.0,121.0385,121.2857,121.0089,121.2857,6531.0
2021-07-22 12:30:00,122.71,122.85,122.7,122.77,49900.0,121.3352,121.4736,121.3253,121.3945,49900.0
2021-07-22 12:35:00,122.75,122.84,122.73,122.73,8238.0,121.3747,121.4637,121.3549,121.3549,8238.0
2021-07-22 12:40:00,122.77,122.86,122.58,122.86,33619.0,121.3945,121.4835,121.2066,121.4835,33619.0
2021-07-22 12:45:00,122.86,122.9,122.77,122.8,6725.0,121.4835,121.523,121.3945,121.4242,6725.0
2021-07-22 12:50:00,122.74,122.82,122.71,122.82,3694.0,121.3648,121.4439,121.3352,121.4439,3694.0
2021-07-22 12:55:00,122.82,123.02,122.81,123.02,5958.0,121.4439,121.6417,121.434,121.6417,5958.0
2021-07-22 13:00:00,123.01,123.05,122.92,123.05,3544.0,121.6318,121.6714,121.5428,121.6714,3544.0
2021-07-22 13:05:00,123.02,123.18,123.02,123.13,4236.0,121.6417,121.7999,121.6417,121.7505,4236.0
2021-07-22 13:10:00,123.16,123.31,123.15,123.26,6792.0,121.7801,121.9284,121.7702,121.879,6792.0
2021-07-22 13:15:00,123.26,123.34,123.21,123.26,2665.0,121.879,121.9581,121.8296,121.879,2665.0
2021-07-22 13:20:00,123.22,123.38,123.22,123.33,3210.0,121.8395,121.9977,121.8395,121.9482,3210.0
2021-07-22 13:25:00,123.36,123.48,123.33,123.48,3560.0,121.9779,122.0965,121.9482,122.0965,3560.0
2021-07-22 13:30:00,123.44,123.54,123.38,123.5,2059.0,122.057,122.1559,121.9977,122.1163,2059.0
2021-07-22 13:35:00,123.5,123.52,123.45,123.48,3946.0,122.1163,122.1361,122.0669,122.0965,3946.0
2021-07-22 13:40:00,123.48,123.54,123.44,123.48,2722.0,122.0965,122.1559,122.057,122.0965,2722.0
2021-07-22 13:45:00,123.43,123.44,123.37,123.44,1672.0,122.0471,122.057,121.9878,122.057,1672.0
2021-07-22 13:50:00,123.38,123.45,123.26,123.39,4093.0,121.9977,122.0669,121.879,122.0076,4093.0
2021-07-22 13:55:00,123.38,123.46,123.3,123.44,2808.0,121.9977,122.0768,121.9186,122.057,2808.0
2021-07-22 14:00:00,123.39,123.53,123.34,123.48,4949.0,122.0076,122.146,121.9581,122.0965,4949.0
2021-07-22 14:05:00,123.57,123.59,123.4,123.4,3989.0,122.1855,122.2053,122.0174,122.0174,3989.0
2021-07-22 14:10:00,123.46,123.57,123.39,123.57,1746.0,122.0768,122.1855,122.0076,122.1855,1746.0
2021-07-22 14:15:00,123.56,123.63,123.51,123.58,7791.0,122.1756,122.2449,122.1262,122.1954,7791.0
2021-07-22 14:20:00,123.54,123.6,123.49,123.51,2870.0,122.1559,122.2152,122.1064,122.1262,2870.0
2021-07-22 14:25:00,123.48,123.53,123.45,123.53,2028.0,122.0965,122.146,122.0669,122.146,2028.0
2021-07-22 14:30:00,123.48,123.49,123.32,123.34,2061.0,122.0965,122.1064,121.9383,121.9581,2061.0
2021-07-22 14:35:00,123.33,123.44,123.31,123.34,3759.0,121.9482,122.057,121.9284,121.9581,3759.0
2021-07-22 14:40:00,123.34,123.34,123.14,123.22,2686.0,121.9581,121.9581,121.7604,121.8395,2686.0
2021-07-22 14:45:00,123.14,123.35,123.14,123.32,3543.0,121.7604,121.968,121.7604,121.9383,3543.0
2021-07-22 14:50:00,123.33,123.44,123.28,123.42,5838.0,121.9482,122.057,121.8988,122.0372,5838.0
2021-07-22 14:55:00,123.43,123.5,123.39,123.48,4663.0,122.0471,122.1163,122.0076,122.0965,4663.0
2021-07-22 15:00:00,123.46,123.58,123.43,123.57,5899.0,122.0768,122.1954,122.0471,122.1855,5899.0
2021-07-22 15:05:00,123.54,123.55,123.47,123.47,2471.0,122.1559,122.1658,122.0867,122.0867,2471.0
2021-07-22 15:10:00,123.5,123.5,123.33,123.47,5249.0,122.1163,122.1163,121.9482,122.0867,5249.0
2021-07-22 15:15:00,123.39,123.51,123.39,123.51,6187.0,122.0076,122.1262,122.0076,122.1262,6187.0
2021-07-22 15:20:00,123.54,123.56,123.41,123.41,3557.0,122.1559,122.1756,122.0273,122.0273,3557.0
2021-07-22 15:25:00,123.4,123.51,123.37,123.41,6085.0,122.0174,122.1262,121.9878,122.0273,6085.0
2021-07-22 15:30:00,123.43,123.43,123.13,123.29,14246.0,122.0471,122.0471,121.7505,121.9087,14246.0
2021-07-22 15:35:00,123.32,123.38,123.25,123.36,12408.0,121.9383,121.9977,121.8691,121.9779,12408.0
2021-07-22 15:40:00,123.39,123.39,123.21,123.34,18771.0,122.0076,122.0076,121.8296,121.9581,18771.0
2021-07-22 15:45:00,123.33,123.53,123.31,123.42,18662.0,121.9482,122.146,121.9284,122.0372,18662.0
2021-07-22 15:50:00,123.42,123.48,123.32,123.48,48689.0,122.0372,122.0965,121.9383,122.0965,48689.0
2021-07-22 15:55:00,123.48,123.53,123.09,123.22,135497.0,122.0965,122.146,121.7109,121.8395,135497.0
2021-07-23 09:30:00,124.6,125.18,123.9,125.07,25552.0,123.204,123.7775,122.5118,123.6687,25552.0
2021-07-23 09:35:00,124.96,125.07,124.61,124.72,14624.0,123.56,123.6687,123.2139,123.3226,14624.0
2021-07-23 09:40:00,124.82,125.26,124.46,125.21,50185.0,123.4215,123.8566,123.0656,123.8072,50185.0
2021-07-23 09:45:00,125.26,125.52,125.14,125.45,72567.0,123.8566,124.1137,123.7379,124.0445,72567.0
2021-07-23 09:50:00,125.49,125.58,125.33,125.41,70897.0,124.084,124.173,123.9258,124.0049,70897.0
2021-07-23 09:55:00,125.43,125.62,125.24,125.53,41281.0,124.0247,124.2126,123.8368,124.1236,41281.0
2021-07-23 10:00:00,125.51,125.62,124.95,124.96,71853.0,124.1038,124.2126,123.5501,123.56,71853.0
2021-07-23 10:05:00,124.94,124.95,124.22,124.4,43942.0,123.5402,123.5501,122.8283,123.0062,43942.0
2021-07-23 10:10:00,124.37,124.4,123.99,124.0,31091.0,122.9766,123.0062,122.6008,122.6107,31091.0
2021-07-23 10:15:00,124.08,124.36,124.03,124.08,19846.0,122.6898,122.9667,122.6404,122.6898,19846.0
2021-07-23 10:20:00,124.03,124.26,123.89,123.95,18210.0,122.6404,122.8678,122.5019,122.5613,18210.0
2021-07-23 10:25:00,123.93,124.31,123.89,124.27,93243.0,122.5415,122.9172,122.5019,122.8777,93243.0
2021-07-23 10:30:00,124.22,124.67,124.16,124.53,23664.0,122.8283,123.2732,122.7689,123.1348,23664.0
2021-07-23 10:35:00,124.51,124.68,124.44,124.48,12929.0,123.115,123.2831,123.0458,123.0853,12929.0
2021-07-23 10:40:00,124.44,124.79,124.44,124.7,12160.0,123.0458,123.3919,123.0458,123.3029,12160.0
2021-07-23 10:45:00,124.73,124.78,124.5,124.77,8439.0,123.3325,123.382,123.1051,123.3721,8439.0
2021-07-23 10:50:00,124.77,124.89,124.58,124.71,9947.0,123.3721,123.4907,123.1842,123.3128,9947.0
2021-07-23 10:55:00,124.74,124.88,124.62,124.71,10537.0,123.3424,123.4809,123.2238,123.3128,10537.0
2021-07-23 11:00:00,124.72,124.76,124.5,124.57,14280.0,123.3226,123.3622,123.1051,123.1743,14280.0
2021-07-23 11:05:00,124.47,124.55,124.38,124.46,7312.0,123.0754,123.1546,122.9865,123.0656,7312.0
2021-07-23 11:10:00,124.48,124.56,124.21,124.27,10324.0,123.0853,123.1644,122.8184,122.8777,10324.0
2021-07-23 11:15:00,124.23,124.27,124.08,124.18,18121.0,122.8381,122.8777,122.6898,122.7887,18121.0
2021-07-23 11:20:00,124.17,124.47,124.17,124.43,12536.0,122.7788,123.0754,122.7788,123.0359,12536.0
2021-07-23 11:25:00,124.43,124.55,124.4,124.49,8652.0,123.0359,123.1546,123.0062,123.0952,8652.0
2021-07-23 11:30:00,124.54,124.65,124.33,124.36,18428.0,123.1447,123.2534,122.937,122.9667,18428.0
2021-07-23 11:35:00,124.4,124.47,124.27,124.3,6748.0,123.0062,123.0754,122.8777,122.9074,6748.0
2021-07-23 11:40:00,124.25,124.31,124.03,124.05,18396.0,122.8579,122.9172,122.6404,122.6602,18396.0
2021-07-23 11:45:00,124.03,124.03,123.66,123.7,14862.0,122.6404,122.6404,122.2745,122.3141,14862.0
2021-07-23 11:50:00,123.68,123.76,123.62,123.76,16532.0,122.2943,122.3734,122.235,122.3734,16532.0
2021-07-23 11:55:00,123.74,123.77,123.65,123.74,9607.0,122.3536,122.3833,122.2646,122.3536,9607.0
2021-07-23 12:00:00,123.74,123.92,123.7,123.82,12258.0,122.3536,122.5316,122.3141,122.4327,12258.0
2021-07-23 12:05:00,123.83,123.93,123.83,123.88,4951.0,122.4426,122.5415,122.4426,122.4921,4951.0
2021-07-23 12:10:00,123.91,124.18,123.88,124.18,7982.0,122.5217,122.7887,122.4921,122.7887,7982.0
2021-07-23 12:15:00,124.21,124.33,124.2,124.29,15240.0,122.8184,122.937,122.8085,122.8975,15240.0
2021-07-23 12:20:00,124.28,124.34,124.26,124.3,15660.0,122.8876,122.9469,122.8678,122.9074,15660.0
2021-07-23 12:25:00,124.29,124.34,124.12,124.19,10200.0,122.8975,122.9469,122.7294,122.7986,10200.0
2021-07-23 12:30:00,124.2,124.28,124.1,124.19,27488.0,122.8085,122.8876,122.7096,122.7986,27488.0
2021-07-23 12:35:00,124.17,124.2,124.07,124.16,9020.0,122.7788,122.8085,122.6799,122.7689,9020.0
2021-07-23 12:40:00,124.16,124.2,124.12,124.16,12883.0,122.7689,122.8085,122.7294,122.7689,12883.0
2021-07-23 12:45:00,124.14,124.14,124.09,124.13,10806.0,122.7491,122.7491,122.6997,122.7393,10806.0
2021-07-23 12:50:00,124.14,124.15,124.01,124.11,6840.0,122.7491,122.759,122.6206,122.7195,6840.0
2021-07-23 12:55:00,124.09,124.18,123.94,124.18,4301.0,122.6997,122.7887,122.5514,122.7887,4301.0
2021-07-23 13:00:00,124.15,124.32,124.1,124.32,50210.0,122.759,122.9271,122.7096,122.9271,50210.0
2021-07-23 13:05:00,124.34,124.43,124.28,124.28,7927.0,122.9469,123.0359,122.8876,122.8876,7927.0
2021-07-23 13:10:00,124.28,124.38,124.25,124.3,9684.0,122.8876,122.9865,122.8579,122.9074,9684.0
2021-07-23 13:15:00,124.29,124.5,124.19,124.37,24752.0,122.8975,123.1051,122.7986,122.9766,24752.0
2021-07-23 13:20:00,124.38,124.53,124.36,124.46,12645.0,122.9865,123.1348,122.9667,123.0656,12645.0
2021-07-23 13:25:00,124.5,124.55,124.45,124.5,10874.0,123.1051,123.1546,123.0557,123.1051,10874.0
2021-07-23 13:30:00,124.52,124.52,124.41,124.48,8464.0,123.1249,123.1249,123.0161,123.0853,8464.0
2021-07-23 13:35:00,124.48,124.57,124.43,124.47,10210.0,123.0853,123.1743,123.0359,123.0754,10210.0
2021-07-23 13:40:00,124.48,124.48,124.38,124.42,3598.0,123.0853,123.0853,122.9865,123.026,3598.0
2021-07-23 13:45:00,124.45,124.57,124.32,124.57,8614.0,123.0557,123.1743,122.9271,123.1743,8614.0
2021-07-23 13:50:00,124.55,124.57,124.47,124.52,7572.0,123.1546,123.1743,123.0754,123.1249,7572.0
2021-07-23 13:55:00,124.51,125.37,124.5,125.37,63357.0,123.115,123.9654,123.1051,123.9654,63357.0
2021-07-23 14:00:00,125.3,125.33,125.05,125.25,33279.0,123.8962,123.9258,123.649,123.8467,33279.0
2021-07-23 14:05:00,125.24,125.31,125.19,125.19,9543.0,123.8368,123.906,123.7874,123.7874,9543.0
2021-07-23 14:10:00,125.24,125.3,125.15,125.16,9685.0,123.8368,123.8962,123.7478,123.7577,9685.0
2021-07-23 14:15:00,125.15,125.23,125.14,125.18,24134.0,123.7478,123.8269,123.7379,123.7775,24134.0
2021-07-23 14:20:00,125.19,125.34,125.15,125.23,14845.0,123.7874,123.9357,123.7478,123.8269,14845.0
2021-07-23 14:25:00,125.28,125.29,125.1,125.15,3329.0,123.8764,123.8863,123.6984,123.7478,3329.0
2021-07-23 14:30:00,125.1,125.23,125.07,125.08,7880.0,123.6984,123.8269,123.6687,123.6786,7880.0
2021-07-23 14:35:00,125.06,125.27,125.06,125.27,5380.0,123.6588,123.8665,123.6588,123.8665,5380.0
2021-07-23 14:40:00,125.24,125.29,125.19,125.26,4057.0,123.8368,123.8863,123.7874,123.8566,4057.0
2021-07-23 14:45:00,125.28,125.3,125.18,125.26,6309.0,123.8764,123.8962,123.7775,123.8566,6309.0
2021-07-23 14:50:00,125.29,125.32,125.08,125.08,9065.0,123.8863,123.9159,123.6786,123.6786,9065.0
2021-07-23 14:55:00,125.13,125.25,125.11,125.23,6808.0,123.7281,123.8467,123.7083,123.8269,6808.0
2021-07-23 15:00:00,125.19,125.21,125.0,125.03,7808.0,123.7874,123.8072,123.5995,123.6292,7808.0
2021-07-23 15:05:00,125.08,125.13,125.03,125.06,3157.0,123.6786,123.7281,123.6292,123.6588,3157.0
2021-07-23 15:10:00,125.09,125.13,124.95,124.98,5927.0,123.6885,123.7281,123.5501,123.5797,5927.0
2021-07-23 15:15:00,124.99,125.03,124.92,124.98,17996.0,123.5896,123.6292,123.5204,123.5797,17996.0
2021-07-23 15:20:00,125.0,125.07,124.89,124.91,21754.0,123.5995,123.6687,123.4907,123.5105,21754.0
2021-07-23 15:25:00,124.89,124.95,124.84,124.92,11324.0,123.4907,123.5501,123.4413,123.5204,11324.0
2021-07-23 15:30:00,124.95,125.22,124.91,125.15,28810.0,123.5501,123.817,123.5105,123.7478,28810.0
2021-07-23 15:35:00,125.15,125.17,125.01,125.08,19494.0,123.7478,123.7676,123.6094,123.6786,19494.0
2021-07-23 15:40:00,125.08,125.24,124.92,125.15,29896.0,123.6786,123.8368,123.5204,123.7478,29896.0
2021-07-23 15:45:00,125.18,125.27,124.99,125.09,33946.0,123.7775,123.8665,123.5896,123.6885,33946.0
2021-07-23 15:50:00,125.09,125.15,125.02,125.07,39776.0,123.6885,123.7478,123.6193,123.6687,39776.0
2021-07-23 15:55:00,125.06,125.26,125.02,125.23,126605.0,123.6588,123.8566,123.6193,123.8269,126605.0
2021-07-26 09:30:00,124.73,125.37,124.73,125.17,36022.0,123.3325,123.9654,123.3325,123.7676,36022.0
2021-07-26 09:35:00,125.43,125.6,124.95,125.06,10483.0,124.0247,124.1928,123.5501,123.6588,10483.0
2021-07-26 09:40:00,125.0,125.0,123.31,123.51,14525.0,123.5995,123.5995,121.9284,122.1262,14525.0
2021-07-26 09:45:00,123.52,124.31,123.51,124.26,16855.0,122.1361,122.9172,122.1262,122.8678,16855.0
2021-07-26 09:50:00,124.22,124.76,124.16,124.74,4592.0,122.8283,123.3622,122.7689,123.3424,4592.0
2021-07-26 09:55:00,124.68,125.0,124.54,125.0,22280.0,123.2831,123.5995,123.1447,123.5995,22280.0
2021-07-26 10:00:00,125.0,125.28,124.94,125.16,60701.0,123.5995,123.8764,123.5402,123.7577,60701.0
2021-07-26 10:05:00,125.13,125.5,125.12,125.41,33819.0,123.7281,124.0939,123.7182,124.0049,33819.0
2021-07-26 10:10:00,125.41,125.53,125.22,125.53,12118.0,124.0049,124.1236,123.817,124.1236,12118.0
2021-07-26 10:15:00,125.55,125.55,125.18,125.52,68472.0,124.1433,124.1433,123.7775,124.1137,68472.0
2021-07-26 10:20:00,125.46,125.72,125.4,125.71,13732.0,124.0544,124.3114,123.995,124.3016,13732.0
2021-07-26 10:25:00,125.74,125.74,125.03,125.11,12160.0,124.3312,124.3312,123.6292,123.7083,12160.0
2021-07-26 10:30:00,125.2,125.32,124.76,124.92,11507.0,123.7973,123.9159,123.3622,123.5204,11507.0
2021-07-26 10:35:00,124.88,125.08,124.87,124.98,27189.0,123.4809,123.6786,123.471,123.5797,27189.0
2021-07-26 10:40:00,125.0,125.27,124.91,124.96,12742.0,123.5995,123.8665,123.5105,123.56,12742.0
2021-07-26 10:45:00,124.98,125.11,124.89,124.89,22515.0,123.5797,123.7083,123.4907,123.4907,22515.0
2021-07-26 10:50:00,124.87,125.0,124.73,124.78,16359.0,123.471,123.5995,123.3325,123.382,16359.0
2021-07-26 10:55:00,124.78,125.05,124.58,124.72,19188.0,123.382,123.649,123.1842,123.3226,19188.0
2021-07-26 11:00:00,124.63,124.65,124.19,124.39,18363.0,123.2337,123.2534,122.7986,122.9963,18363.0
2021-07-26 11:05:00,124.47,124.81,124.44,124.72,5467.0,123.0754,123.4116,123.0458,123.3226,5467.0
2021-07-26 11:10:00,124.73,124.95,124.68,124.72,15009.0,123.3325,123.5501,123.2831,123.3226,15009.0
2021-07-26 11:15:00,124.7,124.96,124.7,124.89,12641.0,123.3029,123.56,123.3029,123.4907,12641.0
2021-07-26 11:20:00,124.92,125.04,124.85,125.04,16082.0,123.5204,123.6391,123.4512,123.6391,16082.0
2021-07-26 11:25:00,124.99,125.06,124.94,125.0,11605.0,123.5896,123.6588,123.5402,123.5995,11605.0
2021-07-26 11:30:00,125.0,125.23,124.86,124.88,45940.0,123.5995,123.8269,123.4611,123.4809,45940.0
2021-07-26 11:35:00,124.94,125.08,124.89,124.99,32247.0,123.5402,123.6786,123.4907,123.5896,32247.0
2021-07-26 11:40:00,125.0,125.19,124.88,124.97,79129.0,123.5995,123.7874,123.4809,123.5698,79129.0
2021-07-26 11:45:00,124.97,125.06,124.83,124.92,22030.0,123.5698,123.6588,123.4314,123.5204,22030.0
2021-07-26 11:50:00,124.93,125.01,124.82,124.97,16505.0,123.5303,123.6094,123.4215,123.5698,16505.0
2021-07-26 11:55:00,124.97,125.02,124.78,124.78,15542.0,123.5698,123.6193,123.382,123.382,15542.0
2021-07-26 12:00:00,124.81,124.93,124.62,124.8,18203.0,123.4116,123.5303,123.2238,123.4018,18203.0
2021-07-26 12:05:00,124.77,124.8,124.63,124.76,30521.0,123.3721,123.4018,123.2337,123.3622,30521.0
2021-07-26 12:10:00,124.76,124.76,124.53,124.65,5656.0,123.3622,123.3622,123.1348,123.2534,5656.0
2021-07-26 12:15:00,124.69,124.69,124.48,124.54,2778.0,123.293,123.293,123.0853,123.1447,2778.0
2021-07-26 12:20:00,124.59,124.79,124.56,124.77,7513.0,123.1941,123.3919,123.1644,123.3721,7513.0
2021-07-26 12:25:00,124.77,125.03,124.76,124.98,13637.0,123.3721,123.6292,123.3622,123.5797,13637.0
2021-07-26 12:30:00,125.0,125.18,124.93,124.95,35336.0,123.5995,123.7775,123.5303,123.5501,35336.0
2021-07-26 12:35:00,124.96,125.1,124.9,124.9,23410.0,123.56,123.6984,123.5006,123.5006,23410.0
2021-07-26 12:40:00,124.87,125.0,124.86,124.96,22797.0,123.471,123.5995,123.4611,123.56,22797.0
2021-07-26 12:45:00,125.0,125.25,124.94,125.25,32654.0,123.5995,123.8467,123.5402,123.8467,32654.0
2021-07-26 12:50:00,125.24,125.25,125.13,125.15,5517.0,123.8368,123.8467,123.7281,123.7478,5517.0
2021-07-26 12:55:00,125.15,125.26,125.1,125.16,7014.0,123.7478,123.8566,123.6984,123.7577,7014.0
2021-07-26 13:00:00,125.18,125.31,125.17,125.17,6051.0,123.7775,123.906,123.7676,123.7676,6051.0
2021-07-26 13:05:00,125.22,125.32,125.19,125.29,5093.0,123.817,123.9159,123.7874,123.8863,5093.0
2021-07-26 13:10:00,125.29,125.29,125.04,125.14,4309.0,123.8863,123.8863,123.6391,123.7379,4309.0
2021-07-26 13:15:00,125.11,125.39,125.11,125.31,11668.0,123.7083,123.9851,123.7083,123.906,11668.0
2021-07-26 13:20:00,125.32,125.42,125.26,125.42,25204.0,123.9159,124.0148,123.8566,124.0148,25204.0
2021-07-26 13:25:00,125.42,125.56,125.42,125.5,39230.0,124.0148,124.1532,124.0148,124.0939,39230.0
2021-07-26 13:30:00,125.51,125.52,125.36,125.42,36853.0,124.1038,124.1137,123.9555,124.0148,36853.0
2021-07-26 13:35:00,125.39,125.52,125.33,125.48,14878.0,123.9851,124.1137,123.9258,124.0741,14878.0
2021-07-26 13:40:00,125.5,125.52,125.39,125.43,9611.0,124.0939,124.1137,123.9851,124.0247,9611.0
2021-07-26 13:45:00,125.44,125.5,125.41,125.46,15018.0,124.0346,124.0939,124.0049,124.0544,15018.0
2021-07-26 13:50:00,125.45,125.63,125.41,125.54,17837.0,124.0445,124.2225,124.0049,124.1335,17837.0
2021-07-26 13:55:00,125.54,125.61,125.46,125.55,17603.0,124.1335,124.2027,124.0544,124.1433,17603.0
2021-07-26 14:00:00,125.54,125.71,125.38,125.67,33726.0,124.1335,124.3016,123.9753,124.262,33726.0
2021-07-26 14:05:00,125.68,125.98,125.68,125.91,6388.0,124.2719,124.5685,124.2719,124.4993,6388.0
2021-07-26 14:10:00,125.92,126.13,125.89,126.04,7808.0,124.5092,124.7169,124.4795,124.6279,7808.0
2021-07-26 14:15:00,126.07,126.32,126.05,126.32,13482.0,124.6575,124.9047,124.6377,124.9047,13482.0
2021-07-26 14:20:00,126.28,126.38,126.19,126.28,24696.0,124.8652,124.9641,124.7762,124.8652,24696.0
2021-07-26 14:25:00,126.29,126.45,126.2,126.44,32829.0,124.8751,125.0333,124.7861,125.0234,32829.0
2021-07-26 14:30:00,126.44,126.59,126.34,126.44,40275.0,125.0234,125.1717,124.9245,125.0234,40275.0
2021-07-26 14:35:00,126.45,126.47,126.33,126.4,9291.0,125.0333,125.053,124.9146,124.9838,9291.0
2021-07-26 14:40:00,126.43,126.48,126.39,126.39,9481.0,125.0135,125.0629,124.9739,124.9739,9481.0
2021-07-26 14:45:00,126.44,126.61,126.43,126.61,7323.0,125.0234,125.1915,125.0135,125.1915,7323.0
2021-07-26 14:50:00,126.54,126.68,126.52,126.57,13233.0,125.1223,125.2607,125.1025,125.1519,13233.0
2021-07-26 14:55:00,126.56,126.64,126.46,126.51,9312.0,125.142,125.2211,125.0432,125.0926,9312.0
2021-07-26 15:00:00,126.53,126.62,126.47,126.58,7910.0,125.1124,125.2014,125.053,125.1618,7910.0
2021-07-26 15:05:00,126.57,126.75,126.56,126.75,22963.0,125.1519,125.3299,125.142,125.3299,22963.0
2021-07-26 15:10:00,126.73,126.89,126.71,126.85,8435.0,125.3101,125.4683,125.2904,125.4288,8435.0
2021-07-26 15:15:00,126.88,126.91,126.81,126.87,9720.0,125.4584,125.4881,125.3892,125.4486,9720.0
2021-07-26 15:20:00,126.89,127.12,126.86,127.12,9733.0,125.4683,125.6958,125.4387,125.6958,9733.0
2021-07-26 15:25:00,127.11,127.11,126.95,127.01,15360.0,125.6859,125.6859,125.5277,125.587,15360.0
2021-07-26 15:30:00,127.02,127.05,126.85,126.98,25581.0,125.5969,125.6265,125.4288,125.5573,25581.0
2021-07-26 15:35:00,126.99,127.07,126.93,127.06,18272.0,125.5672,125.6463,125.5079,125.6364,18272.0
2021-07-26 15:40:00,127.04,127.15,127.04,127.12,18251.0,125.6167,125.7254,125.6167,125.6958,18251.0
2021-07-26 15:45:00,127.12,127.12,126.94,126.98,31832.0,125.6958,125.6958,125.5178,125.5573,31832.0
2021-07-26 15:50:00,127.0,127.29,126.95,127.23,47090.0,125.5771,125.8639,125.5277,125.8045,47090.0
2021-07-26 15:55:00,127.23,127.23,126.63,126.66,276827.0,125.8045,125.8045,125.2112,125.2409,276827.0
2021-07-27 09:30:00,125.79,125.88,124.79,125.85,65592.0,124.3807,124.4697,123.3919,124.44,65592.0
2021-07-27 09:35:00,125.79,126.07,125.57,125.61,35593.0,124.3807,124.6575,124.1631,124.2027,35593.0
2021-07-27 09:40:00,125.61,126.03,125.4,125.48,16132.0,124.2027,124.618,123.995,124.0741,16132.0
2021-07-27 09:45:00,125.51,125.84,125.37,125.74,13367.0,124.1038,124.4301,123.9654,124.3312,13367.0
2021-07-27 09:50:00,125.79,125.96,125.57,125.92,28020.0,124.3807,124.5488,124.1631,124.5092,28020.0
2021-07-27 09:55:00,125.86,126.05,125.36,125.38,93152.0,124.4499,124.6377,123.9555,123.9753,93152.0
2021-07-27 10:00:00,125.44,125.54,125.09,125.27,40976.0,124.0346,124.1335,123.6885,123.8665,40976.0
2021-07-27 10:05:00,125.27,125.7,125.27,125.6,16492.0,123.8665,124.2917,123.8665,124.1928,16492.0
2021-07-27 10:10:00,125.59,125.59,125.21,125.31,14888.0,124.1829,124.1829,123.8072,123.906,14888.0
2021-07-27 10:15:00,125.34,125.34,125.0,125.23,9372.0,123.9357,123.9357,123.5995,123.8269,9372.0
2021-07-27 10:20:00,125.27,125.73,125.15,125.66,8220.0,123.8665,124.3213,123.7478,124.2521,8220.0
2021-07-27 10:25:00,125.72,126.04,125.6,125.97,15124.0,124.3114,124.6279,124.1928,124.5586,15124.0
2021-07-27 10:30:00,125.99,126.1,125.86,125.95,19570.0,124.5784,124.6872,124.4499,124.5389,19570.0
2021-07-27 10:35:00,125.98,126.08,125.71,125.83,52409.0,124.5685,124.6674,124.3016,124.4202,52409.0
2021-07-27 10:40:00,125.78,125.95,125.68,125.68,20094.0,124.3708,124.5389,124.2719,124.2719,20094.0
2021-07-27 10:45:00,125.67,125.75,125.34,125.56,31479.0,124.262,124.3411,123.9357,124.1532,31479.0
2021-07-27 10:50:00,125.59,125.64,125.42,125.42,12349.0,124.1829,124.2323,124.0148,124.0148,12349.0
2021-07-27 10:55:00,125.44,126.0,125.44,125.98,43481.0,124.0346,124.5883,124.0346,124.5685,43481.0
2021-07-27 11:00:00,125.91,126.58,125.88,126.43,54924.0,124.4993,125.1618,124.4697,125.0135,54924.0
2021-07-27 11:05:00,126.52,126.52,125.89,126.02,62888.0,125.1025,125.1025,124.4795,124.6081,62888.0
2021-07-27 11:10:00,126.06,126.33,125.93,126.33,12841.0,124.6476,124.9146,124.5191,124.9146,12841.0
2021-07-27 11:15:00,126.28,126.31,125.85,126.0,10573.0,124.8652,124.8948,124.44,124.5883,10573.0
2021-07-27 11:20:00,125.96,125.97,125.63,125.67,14896.0,124.5488,124.5586,124.2225,124.262,14896.0
2021-07-27 11:25:00,125.7,125.86,125.65,125.78,9794.0,124.2917,124.4499,124.2422,124.3708,9794.0
2021-07-27 11:30:00,125.75,125.82,125.64,125.82,7209.0,124.3411,124.4103,124.2323,124.4103,7209.0
2021-07-27 11:35:00,125.8,125.97,125.76,125.77,11432.0,124.3905,124.5586,124.351,124.3609,11432.0
2021-07-27 11:40:00,125.77,125.92,125.67,125.92,10838.0,124.3609,124.5092,124.262,124.5092,10838.0
2021-07-27 11:45:00,125.92,126.05,125.62,125.79,8819.0,124.5092,124.6377,124.2126,124.3807,8819.0
2021-07-27 11:50:00,125.74,126.23,125.74,126.17,10343.0,124.3312,124.8157,124.3312,124.7564,10343.0
2021-07-27 11:55:00,126.16,126.47,126.12,126.36,32150.0,124.7465,125.053,124.707,124.9443,32150.0
2021-07-27 12:00:00,126.3,126.35,125.88,125.88,52511.0,124.8849,124.9344,124.4697,124.4697,52511.0
2021-07-27 12:05:00,125.87,125.94,125.69,125.89,6374.0,124.4598,124.529,124.2818,124.4795,6374.0
2021-07-27 12:10:00,125.87,125.87,125.5,125.61,17436.0,124.4598,124.4598,124.0939,124.2027,17436.0
2021-07-27 12:15:00,125.64,125.76,125.57,125.72,20614.0,124.2323,124.351,124.1631,124.3114,20614.0
2021-07-27 12:20:00,125.73,126.19,125.65,126.18,18402.0,124.3213,124.7762,124.2422,124.7663,18402.0
2021-07-27 12:25:00,126.15,126.38,126.15,126.37,10220.0,124.7366,124.9641,124.7366,124.9542,10220.0
2021-07-27 12:30:00,126.32,126.44,126.24,126.37,7944.0,124.9047,125.0234,124.8256,124.9542,7944.0
2021-07-27 12:35:00,126.37,126.54,126.36,126.46,7985.0,124.9542,125.1223,124.9443,125.0432,7985.0
2021-07-27 12:40:00,126.41,126.63,126.39,126.59,9210.0,124.9937,125.2112,124.9739,125.1717,9210.0
2021-07-27 12:45:00,126.59,126.7,126.5,126.56,24436.0,125.1717,125.2805,125.0827,125.142,24436.0
2021-07-27 12:50:00,126.53,126.59,126.47,126.47,21257.0,125.1124,125.1717,125.053,125.053,21257.0
2021-07-27 12:55:00,126.44,126.7,126.41,126.7,13681.0,125.0234,125.2805,124.9937,125.2805,13681.0
2021-07-27 13:00:00,126.68,126.9,126.68,126.89,10749.0,125.2607,125.4782,125.2607,125.4683,10749.0
2021-07-27 13:05:00,126.93,127.29,126.91,127.12,40708.0,125.5079,125.8639,125.4881,125.6958,40708.0
2021-07-27 13:10:00,127.13,127.23,126.97,127.23,28846.0,125.7056,125.8045,125.5474,125.8045,28846.0
2021-07-27 13:15:00,127.23,127.23,126.96,127.09,22214.0,125.8045,125.8045,125.5376,125.6661,22214.0
2021-07-27 13:20:00,127.06,127.06,126.77,126.77,34377.0,125.6364,125.6364,125.3497,125.3497,34377.0
2021-07-27 13:25:00,126.7,126.82,126.65,126.78,8358.0,125.2805,125.3991,125.231,125.3596,8358.0
2021-07-27 13:30:00,126.78,126.86,126.63,126.84,7094.0,125.3596,125.4387,125.2112,125.4189,7094.0
2021-07-27 13:35:00,126.84,126.84,126.61,126.79,6440.0,125.4189,125.4189,125.1915,125.3695,6440.0
2021-07-27 13:40:00,126.83,126.99,126.82,126.93,5971.0,125.409,125.5672,125.3991,125.5079,5971.0
2021-07-27 13:45:00,126.95,127.19,126.92,127.19,7679.0,125.5277,125.765,125.498,125.765,7679.0
2021-07-27 13:50:00,127.2,127.24,127.02,127.17,6760.0,125.7749,125.8144,125.5969,125.7452,6760.0
2021-07-27 13:55:00,127.15,127.17,127.0,127.09,5072.0,125.7254,125.7452,125.5771,125.6661,5072.0
2021-07-27 14:00:00,127.04,127.27,126.99,127.26,6615.0,125.6167,125.8441,125.5672,125.8342,6615.0
2021-07-27 14:05:00,127.27,127.43,127.23,127.34,10403.0,125.8441,126.0023,125.8045,125.9133,10403.0
2021-07-27 14:10:00,127.36,127.59,127.33,127.59,39824.0,125.9331,126.1605,125.9034,126.1605,39824.0
2021-07-27 14:15:00,127.58,127.84,127.56,127.83,21114.0,126.1506,126.4077,126.1308,126.3978,21114.0
2021-07-27 14:20:00,127.83,127.88,127.49,127.73,28398.0,126.3978,126.4472,126.0616,126.2989,28398.0
2021-07-27 14:25:00,127.74,127.87,127.66,127.87,8603.0,126.3088,126.4374,126.2297,126.4374,8603.0
2021-07-27 14:30:00,127.93,128.0,127.79,127.9,23172.0,126.4967,126.5659,126.3583,126.467,23172.0
2021-07-27 14:35:00,127.91,127.96,127.81,127.9,14397.0,126.4769,126.5263,126.378,126.467,14397.0
2021-07-27 14:40:00,127.93,127.93,127.69,127.74,7806.0,126.4967,126.4967,126.2594,126.3088,7806.0
2021-07-27 14:45:00,127.8,127.94,127.78,127.8,8941.0,126.3681,126.5066,126.3484,126.3681,8941.0
2021-07-27 14:50:00,127.79,127.84,127.55,127.56,11052.0,126.3583,126.4077,126.1209,126.1308,11052.0
2021-07-27 14:55:00,127.56,127.92,127.56,127.86,8073.0,126.1308,126.4868,126.1308,126.4275,8073.0
2021-07-27 15:00:00,127.9,128.1,127.89,128.02,9795.0,126.467,126.6648,126.4571,126.5857,9795.0
2021-07-27 15:05:00,128.0,128.22,127.94,128.18,33525.0,126.5659,126.7834,126.5066,126.7439,33525.0
2021-07-27 15:10:00,128.17,128.17,127.87,127.94,10230.0,126.734,126.734,126.4374,126.5066,10230.0
2021-07-27 15:15:00,127.97,128.03,127.81,127.81,9268.0,126.5362,126.5956,126.378,126.378,9268.0
2021-07-27 15:20:00,127.83,128.06,127.8,128.0,15534.0,126.3978,126.6252,126.3681,126.5659,15534.0
2021-07-27 15:25:00,128.03,128.17,128.02,128.17,8565.0,126.5956,126.734,126.5857,126.734,8565.0
2021-07-27 15:30:00,128.16,128.16,127.94,128.06,24019.0,126.7241,126.7241,126.5066,126.6252,24019.0
2021-07-27 15:35:00,128.06,128.06,127.79,127.88,25078.0,126.6252,126.6252,126.3583,126.4472,25078.0
2021-07-27 15:40:00,127.82,128.0,127.75,128.0,18850.0,126.3879,126.5659,126.3187,126.5659,18850.0
2021-07-27 15:45:00,128.05,128.16,127.97,128.1,34552.0,126.6153,126.7241,126.5362,126.6648,34552.0
2021-07-27 15:50:00,128.12,128.38,128.12,128.34,81029.0,126.6846,126.9416,126.6846,126.9021,81029.0
2021-07-27 15:55:00,128.35,128.56,128.3,128.54,149065.0,126.912,127.1196,126.8625,127.0999,149065.0
2021-07-28 09:30:00,129.23,129.75,128.73,129.42,39609.0,127.7821,128.2963,127.2877,127.97,39609.0
2021-07-28 09:35:00,129.5,129.53,128.89,129.53,28656.0,128.0491,128.0788,127.4459,128.0788,28656.0
2021-07-28 09:40:00,129.53,129.53,128.84,129.05,34767.0,128.0788,128.0788,127.3965,127.6041,34767.0
2021-07-28 09:45:00,128.95,129.1,128.51,128.86,119930.0,127.5053,127.6536,127.0702,127.4163,119930.0
2021-07-28 09:50:00,128.78,128.78,128.06,128.06,12935.0,127.3372,127.3372,126.6252,126.6252,12935.0
2021-07-28 09:55:00,128.07,128.55,128.05,128.38,42157.0,126.6351,127.1097,126.6153,126.9416,42157.0
2021-07-28 10:00:00,128.41,128.44,127.69,127.7,9856.0,126.9713,127.001,126.2594,126.2693,9856.0
2021-07-28 10:05:00,127.7,127.92,127.62,127.65,25778.0,126.2693,126.4868,126.1902,126.2198,25778.0
2021-07-28 10:10:00,127.7,127.7,127.2,127.38,20465.0,126.2693,126.2693,125.7749,125.9528,20465.0
2021-07-28 10:15:00,127.38,127.38,126.6,127.02,38334.0,125.9528,125.9528,125.1816,125.5969,38334.0
2021-07-28 10:20:00,127.0,127.13,126.75,126.86,19640.0,125.5771,125.7056,125.3299,125.4387,19640.0
2021-07-28 10:25:00,126.85,127.23,126.81,127.01,12287.0,125.4288,125.8045,125.3892,125.587,12287.0
2021-07-28 10:30:00,127.11,127.34,126.84,127.34,11600.0,125.6859,125.9133,125.4189,125.9133,11600.0
2021-07-28 10:35:00,127.34,127.5,127.03,127.03,27798.0,125.9133,126.0715,125.6068,125.6068,27798.0
2021-07-28 10:40:00,127.03,127.34,126.81,126.96,12135.0,125.6068,125.9133,125.3892,125.5376,12135.0
2021-07-28 10:45:00,127.0,127.51,126.95,127.51,11319.0,125.5771,126.0814,125.5277,126.0814,11319.0
2021-07-28 10:50:00,127.47,127.8,127.31,127.51,34000.0,126.0418,126.3681,125.8836,126.0814,34000.0
2021-07-28 10:55:00,127.47,127.58,127.14,127.37,22030.0,126.0418,126.1506,125.7155,125.943,22030.0
2021-07-28 11:00:00,127.33,127.5,127.17,127.45,17239.0,125.9034,126.0715,125.7452,126.0221,17239.0
2021-07-28 11:05:00,127.45,127.66,127.39,127.61,14270.0,126.0221,126.2297,125.9627,126.1803,14270.0
2021-07-28 11:10:00,127.61,128.09,127.57,128.09,38126.0,126.1803,126.6549,126.1407,126.6549,38126.0
2021-07-28 11:15:00,128.09,128.14,127.76,127.9,14261.0,126.6549,126.7043,126.3286,126.467,14261.0
2021-07-28 11:20:00,127.91,128.15,127.91,128.01,11102.0,126.4769,126.7142,126.4769,126.5758,11102.0
2021-07-28 11:25:00,127.97,128.05,127.61,127.75,17447.0,126.5362,126.6153,126.1803,126.3187,17447.0
2021-07-28 11:30:00,127.68,128.05,127.68,128.04,8633.0,126.2495,126.6153,126.2495,126.6055,8633.0
2021-07-28 11:35:00,128.0,128.16,127.9,127.98,18510.0,126.5659,126.7241,126.467,126.5461,18510.0
2021-07-28 11:40:00,127.98,128.08,127.91,128.05,13388.0,126.5461,126.645,126.4769,126.6153,13388.0
2021-07-28 11:45:00,127.97,128.27,127.9,128.2,22751.0,126.5362,126.8329,126.467,126.7637,22751.0
2021-07-28 11:50:00,128.2,128.57,128.2,128.44,18133.0,126.7637,127.1295,126.7637,127.001,18133.0
2021-07-28 11:55:00,128.44,128.74,128.41,128.56,29652.0,127.001,127.2976,126.9713,127.1196,29652.0
2021-07-28 12:00:00,128.67,128.67,128.41,128.41,15674.0,127.2284,127.2284,126.9713,126.9713,15674.0
2021-07-28 12:05:00,128.4,128.74,128.34,128.63,9989.0,126.9614,127.2976,126.9021,127.1888,9989.0
2021-07-28 12:10:00,128.61,128.67,128.54,128.56,10970.0,127.1691,127.2284,127.0999,127.1196,10970.0
2021-07-28 12:15:00,128.56,128.71,128.43,128.71,24662.0,127.1196,127.2679,126.9911,127.2679,24662.0
2021-07-28 12:20:00,128.68,128.7,128.4,128.5,8995.0,127.2383,127.2581,126.9614,127.0603,8995.0
2021-07-28 12:25:00,128.47,128.52,128.35,128.46,4559.0,127.0306,127.0801,126.912,127.0207,4559.0
2021-07-28 12:30:00,128.5,128.51,128.38,128.43,6354.0,127.0603,127.0702,126.9416,126.9911,6354.0
2021-07-28 12:35:00,128.43,128.5,128.41,128.49,10735.0,126.9911,127.0603,126.9713,127.0504,10735.0
2021-07-28 12:40:00,128.45,128.48,128.22,128.32,11708.0,127.0109,127.0405,126.7834,126.8823,11708.0
2021-07-28 12:45:00,128.38,128.52,128.38,128.5,4878.0,126.9416,127.0801,126.9416,127.0603,4878.0
2021-07-28 12:50:00,128.5,128.6,128.29,128.32,9513.0,127.0603,127.1592,126.8527,126.8823,9513.0
2021-07-28 12:55:00,128.29,128.37,128.25,128.37,5089.0,126.8527,126.9318,126.8131,126.9318,5089.0
2021-07-28 13:00:00,128.37,128.41,128.27,128.3,4867.0,126.9318,126.9713,126.8329,126.8625,4867.0
2021-07-28 13:05:00,128.26,128.33,128.11,128.16,5946.0,126.823,126.8922,126.6747,126.7241,5946.0
2021-07-28 13:10:00,128.18,128.27,128.16,128.24,3044.0,126.7439,126.8329,126.7241,126.8032,3044.0
2021-07-28 13:15:00,128.23,128.33,128.05,128.15,6277.0,126.7933,126.8922,126.6153,126.7142,6277.0
2021-07-28 13:20:00,128.23,128.37,128.23,128.31,5752.0,126.7933,126.9318,126.7933,126.8724,5752.0
2021-07-28 13:25:00,128.28,128.32,128.22,128.27,4951.0,126.8428,126.8823,126.7834,126.8329,4951.0
2021-07-28 13:30:00,128.21,128.37,128.21,128.29,5740.0,126.7735,126.9318,126.7735,126.8527,5740.0
2021-07-28 13:35:00,128.29,128.41,128.29,128.39,6594.0,126.8527,126.9713,126.8527,126.9515,6594.0
2021-07-28 13:40:00,128.42,128.43,128.33,128.37,6267.0,126.9812,126.9911,126.8922,126.9318,6267.0
2021-07-28 13:45:00,128.37,128.5,128.37,128.46,3981.0,126.9318,127.0603,126.9318,127.0207,3981.0
2021-07-28 13:50:00,128.45,128.49,128.3,128.44,9207.0,127.0109,127.0504,126.8625,127.001,9207.0
2021-07-28 13:55:00,128.45,128.76,128.45,128.63,22565.0,127.0109,127.3174,127.0109,127.1888,22565.0
2021-07-28 14:00:00,128.63,129.0,128.43,129.0,15141.0,127.1888,127.5547,126.9911,127.5547,15141.0
2021-07-28 14:05:00,128.95,129.0,128.62,128.88,14013.0,127.5053,127.5547,127.179,127.436,14013.0
2021-07-28 14:10:00,128.87,129.11,128.81,129.11,15806.0,127.4262,127.6635,127.3668,127.6635,15806.0
2021-07-28 14:15:00,129.06,129.15,128.99,129.09,23569.0,127.614,127.703,127.5448,127.6437,23569.0
2021-07-28 14:20:00,129.09,129.12,129.02,129.07,7348.0,127.6437,127.6734,127.5745,127.6239,7348.0
2021-07-28 14:25:00,129.09,129.58,129.02,129.5,14816.0,127.6437,128.1282,127.5745,128.0491,14816.0
2021-07-28 14:30:00,129.5,129.6,129.4,129.42,22932.0,128.0491,128.148,127.9502,127.97,22932.0
2021-07-28 14:35:00,129.44,129.58,129.28,129.51,19109.0,127.9898,128.1282,127.8316,128.059,19109.0
2021-07-28 14:40:00,129.53,129.61,129.49,129.59,7974.0,128.0788,128.1579,128.0392,128.1381,7974.0
2021-07-28 14:45:00,129.57,129.65,129.55,129.58,11476.0,128.1183,128.1974,128.0985,128.1282,11476.0
2021-07-28 14:50:00,129.6,129.69,129.36,129.47,14791.0,128.148,128.237,127.9107,128.0194,14791.0
2021-07-28 14:55:00,129.49,129.69,129.43,129.6,6474.0,128.0392,128.237,127.9799,128.148,6474.0
2021-07-28 15:00:00,129.62,129.67,129.4,129.48,11378.0,128.1677,128.2172,127.9502,128.0293,11378.0
2021-07-28 15:05:00,129.46,129.63,129.44,129.55,11190.0,128.0095,128.1776,127.9898,128.0985,11190.0
2021-07-28 15:10:00,129.55,129.62,129.51,129.59,15461.0,128.0985,128.1677,128.059,128.1381,15461.0
2021-07-28 15:15:00,129.62,129.67,129.52,129.6,15545.0,128.1677,128.2172,128.0689,128.148,15545.0
2021-07-28 15:20:00,129.59,129.6,129.29,129.35,12224.0,128.1381,128.148,127.8414,127.9008,12224.0
2021-07-28 15:25:00,129.39,129.71,129.38,129.69,13179.0,127.9403,128.2567,127.9304,128.237,13179.0
2021-07-28 15:30:00,129.71,129.85,129.65,129.77,30078.0,128.2567,128.3952,128.1974,128.3161,30078.0
2021-07-28 15:35:00,129.78,129.91,129.44,129.52,30269.0,128.326,128.4545,127.9898,128.0689,30269.0
2021-07-28 15:40:00,129.53,129.77,129.39,129.68,30002.0,128.0788,128.3161,127.9403,128.2271,30002.0
2021-07-28 15:45:00,129.7,129.75,129.49,129.55,30376.0,128.2469,128.2963,128.0392,128.0985,30376.0
2021-07-28 15:50:00,129.56,129.68,129.53,129.63,64174.0,128.1084,128.2271,128.0788,128.1776,64174.0
2021-07-28 15:55:00,129.62,129.7,129.5,129.64,119713.0,128.1677,128.2469,128.0491,128.1875,119713.0
2021-07-29 09:30:00,129.31,130.0,127.5,129.05,82137.0,127.8612,128.5435,126.0715,127.6041,82137.0
2021-07-29 09:35:00,128.92,129.41,128.4,128.91,65508.0,127.4756,127.9601,126.9614,127.4657,65508.0
2021-07-29 09:40:00,128.9,129.3,128.43,128.5,20100.0,127.4558,127.8513,126.9911,127.0603,20100.0
2021-07-29 09:45:00,128.45,128.54,128.16,128.31,15617.0,127.0109,127.0999,126.7241,126.8724,15617.0
2021-07-29 09:50:00,128.33,129.0,128.3,128.96,40263.0,126.8922,127.5547,126.8625,127.5151,40263.0
2021-07-29 09:55:00,129.0,130.14,129.0,129.61,42444.0,127.5547,128.6819,127.5547,128.1579,42444.0
2021-07-29 10:00:00,129.65,130.29,129.41,130.25,35877.0,128.1974,128.8302,127.9601,128.7907,35877.0
2021-07-29 10:05:00,130.07,130.48,129.58,130.47,17989.0,128.6127,129.0181,128.1282,129.0082,17989.0
2021-07-29 10:10:00,130.47,131.55,130.31,130.93,39323.0,129.0082,130.0761,128.85,129.4631,39323.0
2021-07-29 10:15:00,131.13,131.91,130.7,131.8,25563.0,129.6608,130.4321,129.2356,130.3233,25563.0
2021-07-29 10:20:00,131.89,132.31,131.67,132.25,75699.0,130.4123,130.8276,130.1948,130.7683,75699.0
2021-07-29 10:25:00,132.15,132.48,131.99,132.24,25414.0,130.6694,130.9957,130.5112,130.7584,25414.0
2021-07-29 10:30:00,132.18,133.87,132.08,133.63,54789.0,130.6991,132.3701,130.6002,132.1328,54789.0
2021-07-29 10:35:00,133.5,134.5,132.62,132.91,75584.0,132.0043,132.9931,131.1341,131.4209,75584.0
2021-07-29 10:40:00,132.99,133.7,132.97,133.19,32923.0,131.5,132.202,131.4802,131.6978,32923.0
2021-07-29 10:45:00,133.19,133.39,132.99,132.99,15889.0,131.6978,131.8955,131.5,131.5,15889.0
2021-07-29 10:50:00,132.99,134.44,132.93,134.3,64206.0,131.5,132.9337,131.4407,132.7953,64206.0
2021-07-29 10:55:00,134.03,134.26,133.61,134.0,26076.0,132.5283,132.7558,132.113,132.4987,26076.0
2021-07-29 11:00:00,133.96,134.99,133.92,134.65,44632.0,132.4591,133.4776,132.4196,133.1414,44632.0
2021-07-29 11:05:00,134.75,134.9,134.23,134.34,60612.0,133.2403,133.3886,132.7261,132.8349,60612.0
2021-07-29 11:10:00,134.34,134.5,133.89,134.17,26351.0,132.8349,132.9931,132.3899,132.6668,26351.0
2021-07-29 11:15:00,134.12,134.31,134.0,134.29,52248.0,132.6173,132.8052,132.4987,132.7854,52248.0
2021-07-29 11:20:00,134.21,134.63,134.05,134.36,37682.0,132.7063,133.1216,132.5481,132.8546,37682.0
2021-07-29 11:25:00,134.3,134.6,134.3,134.53,24709.0,132.7953,133.092,132.7953,133.0227,24709.0
2021-07-29 11:30:00,134.53,134.85,134.32,134.62,22390.0,133.0227,133.3392,132.8151,133.1117,22390.0
2021-07-29 11:35:00,134.52,134.73,134.36,134.66,21486.0,133.0129,133.2205,132.8546,133.1513,21486.0
2021-07-29 11:40:00,134.73,135.16,134.5,134.69,96176.0,133.2205,133.6457,132.9931,133.1809,96176.0
2021-07-29 11:45:00,134.7,135.02,134.48,134.67,18805.0,133.1908,133.5072,132.9733,133.1612,18805.0
2021-07-29 11:50:00,134.73,134.84,134.35,134.72,13133.0,133.2205,133.3293,132.8448,133.2106,13133.0
2021-07-29 11:55:00,134.84,134.94,134.4,134.74,14891.0,133.3293,133.4281,132.8942,133.2304,14891.0
2021-07-29 12:00:00,134.84,134.97,134.72,134.9,9237.0,133.3293,133.4578,133.2106,133.3886,9237.0
2021-07-29 12:05:00,134.81,135.07,134.66,134.97,77235.0,133.2996,133.5567,133.1513,133.4578,77235.0
2021-07-29 12:10:00,134.94,135.12,134.83,135.09,51219.0,133.4281,133.6061,133.3194,133.5765,51219.0
2021-07-29 12:15:00,135.13,135.35,135.01,135.32,10756.0,133.616,133.8336,133.4974,133.8039,10756.0
2021-07-29 12:20:00,135.29,135.48,135.11,135.14,10350.0,133.7742,133.9621,133.5962,133.6259,10350.0
2021-07-29 12:25:00,135.19,135.6,135.19,135.5,26502.0,133.6753,134.0808,133.6753,133.9819,26502.0
2021-07-29 12:30:00,135.41,135.5,135.23,135.43,11807.0,133.8929,133.9819,133.7149,133.9127,11807.0
2021-07-29 12:35:00,135.46,135.73,135.3,135.4,20772.0,133.9423,134.2093,133.7841,133.883,20772.0
2021-07-29 12:40:00,135.34,135.4,134.98,135.01,89995.0,133.8237,133.883,133.4677,133.4974,89995.0
2021-07-29 12:45:00,135.0,135.17,134.84,134.92,16238.0,133.4875,133.6556,133.3293,133.4084,16238.0
2021-07-29 12:50:00,134.99,135.36,134.95,135.02,111919.0,133.4776,133.8434,133.438,133.5072,111919.0
2021-07-29 12:55:00,135.11,135.32,135.0,135.31,14945.0,133.5962,133.8039,133.4875,133.794,14945.0
2021-07-29 13:00:00,135.24,135.92,135.23,135.9,37385.0,133.7248,134.3972,133.7149,134.3774,37385.0
2021-07-29 13:05:00,135.82,136.16,135.79,136.08,15526.0,134.2983,134.6345,134.2686,134.5554,15526.0
2021-07-29 13:10:00,136.0,136.15,135.94,136.1,13392.0,134.4763,134.6246,134.4169,134.5751,13392.0
2021-07-29 13:15:00,136.1,136.54,136.07,136.41,18274.0,134.5751,135.0102,134.5455,134.8817,18274.0
2021-07-29 13:20:00,136.46,136.52,136.19,136.39,13415.0,134.9311,134.9904,134.6641,134.8619,13415.0
2021-07-29 13:25:00,136.34,136.34,136.07,136.22,17232.0,134.8125,134.8125,134.5455,134.6938,17232.0
2021-07-29 13:30:00,136.19,136.71,136.19,136.69,15639.0,134.6641,135.1783,134.6641,135.1585,15639.0
2021-07-29 13:35:00,136.67,136.89,136.6,136.61,9817.0,135.1388,135.3563,135.0695,135.0794,9817.0
2021-07-29 13:40:00,136.57,136.61,136.21,136.34,15293.0,135.0399,135.0794,134.6839,134.8125,15293.0
2021-07-29 13:45:00,136.34,136.34,135.88,135.98,63180.0,134.8125,134.8125,134.3576,134.4565,63180.0
2021-07-29 13:50:00,136.03,136.07,135.67,136.0,20296.0,134.5059,134.5455,134.15,134.4763,20296.0
2021-07-29 13:55:00,136.0,136.2,135.78,135.78,22244.0,134.4763,134.674,134.2587,134.2587,22244.0
2021-07-29 14:00:00,135.83,135.96,135.62,135.62,10277.0,134.3082,134.4367,134.1005,134.1005,10277.0
2021-07-29 14:05:00,135.7,135.96,135.56,135.81,22455.0,134.1796,134.4367,134.0412,134.2884,22455.0
2021-07-29 14:10:00,135.81,135.86,135.55,135.61,20499.0,134.2884,134.3378,134.0313,134.0906,20499.0
2021-07-29 14:15:00,135.6,135.75,135.48,135.66,13626.0,134.0808,134.2291,133.9621,134.1401,13626.0
2021-07-29 14:20:00,135.62,135.62,135.13,135.17,21871.0,134.1005,134.1005,133.616,133.6556,21871.0
2021-07-29 14:25:00,135.17,135.56,135.12,135.44,22217.0,133.6556,134.0412,133.6061,133.9225,22217.0
2021-07-29 14:30:00,135.4,135.51,135.27,135.29,16106.0,133.883,133.9918,133.7544,133.7742,16106.0
2021-07-29 14:35:00,135.3,135.32,134.75,134.75,12908.0,133.7841,133.8039,133.2403,133.2403,12908.0
2021-07-29 14:40:00,134.74,134.95,134.57,134.57,19914.0,133.2304,133.438,133.0623,133.0623,19914.0
2021-07-29 14:45:00,134.62,134.69,134.43,134.64,34927.0,133.1117,133.1809,132.9239,133.1315,34927.0
2021-07-29 14:50:00,134.62,134.62,134.36,134.52,9153.0,133.1117,133.1117,132.8546,133.0129,9153.0
2021-07-29 14:55:00,134.56,134.66,134.4,134.42,14744.0,133.0524,133.1513,132.8942,132.914,14744.0
2021-07-29 15:00:00,134.39,134.5,134.26,134.33,10179.0,132.8843,132.9931,132.7558,132.825,10179.0
2021-07-29 15:05:00,134.29,134.29,134.12,134.24,11818.0,132.7854,132.7854,132.6173,132.736,11818.0
2021-07-29 15:10:00,134.24,134.26,133.91,134.12,31488.0,132.736,132.7558,132.4097,132.6173,31488.0
2021-07-29 15:15:00,134.15,134.34,134.07,134.19,14944.0,132.647,132.8349,132.5679,132.6865,14944.0
2021-07-29 15:20:00,134.25,134.5,134.21,134.38,14448.0,132.7459,132.9931,132.7063,132.8744,14448.0
2021-07-29 15:25:00,134.36,134.47,134.33,134.4,12152.0,132.8546,132.9634,132.825,132.8942,12152.0
2021-07-29 15:30:00,134.38,134.47,134.16,134.21,20576.0,132.8744,132.9634,132.6569,132.7063,20576.0
2021-07-29 15:35:00,134.2,134.39,134.12,134.18,34635.0,132.6964,132.8843,132.6173,132.6767,34635.0
2021-07-29 15:40:00,134.18,134.58,134.05,134.55,79928.0,132.6767,133.0722,132.5481,133.0425,79928.0
2021-07-29 15:45:00,134.58,134.61,134.17,134.23,35241.0,133.0722,133.1018,132.6668,132.7261,35241.0
2021-07-29 15:50:00,134.23,134.49,134.2,134.3,58543.0,132.7261,132.9832,132.6964,132.7953,58543.0
2021-07-29 15:55:00,134.26,134.56,134.16,134.56,150576.0,132.7558,133.0524,132.6569,133.0524,150576.0
2021-07-30 09:30:00,133.37,133.78,133.0,133.3,71159.0,131.8757,132.2811,131.5099,131.8065,71159.0
2021-07-30 09:35:00,133.35,133.44,132.71,133.06,25135.0,131.856,131.945,131.2231,131.5692,25135.0
2021-07-30 09:40:00,133.12,133.4,133.02,133.07,8761.0,131.6285,131.9054,131.5297,131.5791,8761.0
2021-07-30 09:45:00,133.04,133.17,132.47,132.66,17929.0,131.5494,131.678,130.9858,131.1737,17929.0
2021-07-30 09:50:00,132.65,132.74,132.38,132.49,12669.0,131.1638,131.2528,130.8968,131.0056,12669.0
2021-07-30 09:55:00,132.61,132.61,132.31,132.48,13208.0,131.1243,131.1243,130.8276,130.9957,13208.0
2021-07-30 10:00:00,132.47,132.81,132.35,132.81,29427.0,130.9858,131.322,130.8672,131.322,29427.0
2021-07-30 10:05:00,132.9,133.81,132.9,133.56,17021.0,131.411,132.3108,131.411,132.0636,17021.0
2021-07-30 10:10:00,133.62,133.62,133.03,133.27,10783.0,132.1229,132.1229,131.5395,131.7769,10783.0
2021-07-30 10:15:00,133.29,133.29,132.3,132.63,28041.0,131.7966,131.7966,130.8177,131.144,28041.0
2021-07-30 10:20:00,132.58,132.85,132.22,132.28,24998.0,131.0946,131.3616,130.7386,130.7979,24998.0
2021-07-30 10:25:00,132.21,132.21,131.8,132.03,28973.0,130.7287,130.7287,130.3233,130.5507,28973.0
2021-07-30 10:30:00,132.09,132.32,132.08,132.31,7451.0,130.6101,130.8375,130.6002,130.8276,7451.0
2021-07-30 10:35:00,132.24,132.28,132.15,132.25,5890.0,130.7584,130.7979,130.6694,130.7683,5890.0
2021-07-30 10:40:00,132.21,132.28,131.9,131.9,6095.0,130.7287,130.7979,130.4222,130.4222,6095.0
2021-07-30 10:45:00,131.94,131.99,131.59,131.66,22987.0,130.4618,130.5112,130.1157,130.1849,22987.0
2021-07-30 10:50:00,131.7,131.91,131.55,131.81,14550.0,130.2244,130.4321,130.0761,130.3332,14550.0
2021-07-30 10:55:00,131.88,132.05,131.69,131.8,20011.0,130.4024,130.5705,130.2146,130.3233,20011.0
2021-07-30 11:00:00,131.8,132.06,131.7,131.85,22472.0,130.3233,130.5804,130.2244,130.3728,22472.0
2021-07-30 11:05:00,131.92,132.36,131.78,132.36,8941.0,130.442,130.8771,130.3035,130.8771,8941.0
2021-07-30 11:10:00,132.33,132.6,132.33,132.45,5264.0,130.8474,131.1144,130.8474,130.966,5264.0
2021-07-30 11:15:00,132.39,132.42,132.26,132.37,2788.0,130.9067,130.9364,130.7782,130.8869,2788.0
2021-07-30 11:20:00,132.45,132.56,132.3,132.3,12869.0,130.966,131.0748,130.8177,130.8177,12869.0
2021-07-30 11:25:00,132.28,132.29,132.03,132.03,4110.0,130.7979,130.8078,130.5507,130.5507,4110.0
2021-07-30 11:30:00,132.03,132.19,131.97,132.08,14791.0,130.5507,130.709,130.4914,130.6002,14791.0
2021-07-30 11:35:00,132.04,132.16,131.86,131.95,11906.0,130.5606,130.6793,130.3827,130.4716,11906.0
2021-07-30 11:40:00,131.99,132.18,131.97,132.11,12897.0,130.5112,130.6991,130.4914,130.6299,12897.0
2021-07-30 11:45:00,132.14,132.27,132.0,132.13,8380.0,130.6595,130.7881,130.5211,130.6496,8380.0
2021-07-30 11:50:00,132.13,132.2,131.9,132.0,7659.0,130.6496,130.7188,130.4222,130.5211,7659.0
2021-07-30 11:55:00,131.94,132.18,131.83,131.93,7166.0,130.4618,130.6991,130.353,130.4519,7166.0
2021-07-30 12:00:00,131.9,132.04,131.8,132.02,7135.0,130.4222,130.5606,130.3233,130.5409,7135.0
2021-07-30 12:05:00,131.97,132.21,131.93,132.14,6716.0,130.4914,130.7287,130.4519,130.6595,6716.0
2021-07-30 12:10:00,132.18,132.32,132.15,132.3,5009.0,130.6991,130.8375,130.6694,130.8177,5009.0
2021-07-30 12:15:00,132.27,132.4,132.25,132.39,6037.0,130.7881,130.9166,130.7683,130.9067,6037.0
2021-07-30 12:20:00,132.35,132.35,132.19,132.24,6484.0,130.8672,130.8672,130.709,130.7584,6484.0
2021-07-30 12:25:00,132.22,132.54,132.22,132.42,19127.0,130.7386,131.055,130.7386,130.9364,19127.0
2021-07-30 12:30:00,132.43,132.61,132.43,132.5,3601.0,130.9463,131.1243,130.9463,131.0155,3601.0
2021-07-30 12:35:00,132.5,132.75,132.5,132.69,5530.0,131.0155,131.2627,131.0155,131.2034,5530.0
2021-07-30 12:40:00,132.67,132.91,132.65,132.7,8973.0,131.1836,131.4209,131.1638,131.2132,8973.0
2021-07-30 12:45:00,132.68,132.75,132.64,132.65,6133.0,131.1935,131.2627,131.1539,131.1638,6133.0
2021-07-30 12:50:00,132.64,132.66,132.48,132.48,4629.0,131.1539,131.1737,130.9957,130.9957,4629.0
2021-07-30 12:55:00,132.48,132.48,132.26,132.26,5956.0,130.9957,130.9957,130.7782,130.7782,5956.0
2021-07-30 13:00:00,132.29,132.29,131.84,131.92,7565.0,130.8078,130.8078,130.3629,130.442,7565.0
2021-07-30 13:05:00,131.89,131.98,131.84,131.87,8001.0,130.4123,130.5013,130.3629,130.3925,8001.0
2021-07-30 13:10:00,131.92,132.28,131.79,132.28,22409.0,130.442,130.7979,130.3134,130.7979,22409.0
2021-07-30 13:15:00,132.31,132.46,132.31,132.31,3876.0,130.8276,130.9759,130.8276,130.8276,3876.0
2021-07-30 13:20:00,132.26,132.45,132.26,132.45,5650.0,130.7782,130.966,130.7782,130.966,5650.0
2021-07-30 13:25:00,132.5,132.5,132.33,132.44,4583.0,131.0155,131.0155,130.8474,130.9562,4583.0
2021-07-30 13:30:00,132.44,132.48,132.38,132.44,2354.0,130.9562,130.9957,130.8968,130.9562,2354.0
2021-07-30 13:35:00,132.48,132.64,132.46,132.6,3250.0,130.9957,131.1539,130.9759,131.1144,3250.0
2021-07-30 13:40:00,132.59,132.63,132.39,132.55,17398.0,131.1045,131.144,130.9067,131.0649,17398.0
2021-07-30 13:45:00,132.57,132.57,132.36,132.4,6817.0,131.0847,131.0847,130.8771,130.9166,6817.0
2021-07-30 13:50:00,132.39,132.39,131.93,131.98,10284.0,130.9067,130.9067,130.4519,130.5013,10284.0
2021-07-30 13:55:00,132.0,132.17,131.98,132.05,8237.0,130.5211,130.6892,130.5013,130.5705,8237.0
2021-07-30 14:00:00,132.07,132.16,131.82,131.84,6948.0,130.5903,130.6793,130.3431,130.3629,6948.0
2021-07-30 14:05:00,131.83,132.2,131.77,132.2,8241.0,130.353,130.7188,130.2937,130.7188,8241.0
2021-07-30 14:10:00,132.18,132.25,132.08,132.22,4344.0,130.6991,130.7683,130.6002,130.7386,4344.0
2021-07-30 14:15:00,132.28,132.28,132.14,132.22,6932.0,130.7979,130.7979,130.6595,130.7386,6932.0
2021-07-30 14:20:00,132.26,132.32,131.99,131.99,5650.0,130.7782,130.8375,130.5112,130.5112,5650.0
2021-07-30 14:25:00,131.99,132.08,131.85,131.85,7066.0,130.5112,130.6002,130.3728,130.3728,7066.0
2021-07-30 14:30:00,131.83,131.89,131.72,131.72,6009.0,130.353,130.4123,130.2442,130.2442,6009.0
2021-07-30 14:35:00,131.64,131.65,131.55,131.62,10896.0,130.1651,130.175,130.0761,130.1453,10896.0
2021-07-30 14:40:00,131.58,131.79,131.57,131.79,6321.0,130.1058,130.3134,130.0959,130.3134,6321.0
2021-07-30 14:45:00,131.78,131.88,131.76,131.84,4230.0,130.3035,130.4024,130.2838,130.3629,4230.0
2021-07-30 14:50:00,131.88,131.98,131.72,131.72,7662.0,130.4024,130.5013,130.2442,130.2442,7662.0
2021-07-30 14:55:00,131.72,131.76,131.55,131.67,14197.0,130.2442,130.2838,130.0761,130.1948,14197.0
2021-07-30 15:00:00,131.7,131.83,131.6,131.81,15491.0,130.2244,130.353,130.1256,130.3332,15491.0
2021-07-30 15:05:00,131.77,131.78,131.67,131.76,10716.0,130.2937,130.3035,130.1948,130.2838,10716.0
2021-07-30 15:10:00,131.74,131.83,131.69,131.7,10383.0,130.264,130.353,130.2146,130.2244,10383.0
2021-07-30 15:15:00,131.7,131.77,131.68,131.72,9237.0,130.2244,130.2937,130.2047,130.2442,9237.0
2021-07-30 15:20:00,131.73,131.74,131.36,131.41,8818.0,130.2541,130.264,129.8883,129.9377,8818.0
2021-07-30 15:25:00,131.43,131.52,131.26,131.52,10579.0,129.9575,130.0465,129.7894,130.0465,10579.0
2021-07-30 15:30:00,131.52,131.57,131.33,131.5,13438.0,130.0465,130.0959,129.8586,130.0267,13438.0
2021-07-30 15:35:00,131.52,131.57,131.11,131.12,14540.0,130.0465,130.0959,129.6411,129.6509,14540.0
2021-07-30 15:40:00,131.14,131.24,131.03,131.06,25496.0,129.6707,129.7696,129.562,129.5916,25496.0
2021-07-30 15:45:00,131.07,131.29,131.03,131.15,28319.0,129.6015,129.819,129.562,129.6806,28319.0
2021-07-30 15:50:00,131.12,131.25,131.01,131.08,38461.0,129.6509,129.7795,129.5422,129.6114,38461.0
2021-07-30 15:55:00,131.08,131.47,131.08,131.46,97130.0,129.6114,129.997,129.6114,129.9871,97130.0
2021-08-02 09:30:00,132.47,132.6,131.88,132.34,38806.0,130.9858,131.1144,130.4024,130.8573,38806.0
2021-08-02 09:35:00,132.34,132.89,132.24,132.55,20329.0,130.8573,131.4011,130.7584,131.0649,20329.0
2021-08-02 09:40:00,132.48,132.53,132.12,132.13,18856.0,130.9957,131.0451,130.6397,130.6496,18856.0
2021-08-02 09:45:00,132.11,132.27,131.73,131.79,31131.0,130.6299,130.7881,130.2541,130.3134,31131.0
2021-08-02 09:50:00,131.77,131.83,130.76,130.81,40140.0,130.2937,130.353,129.295,129.3444,40140.0
2021-08-02 09:55:00,130.81,131.48,130.81,131.13,20147.0,129.3444,130.0069,129.3444,129.6608,20147.0
2021-08-02 10:00:00,131.05,131.46,130.64,130.71,20259.0,129.5817,129.9871,129.1763,129.2455,20259.0
2021-08-02 10:05:00,130.77,130.79,130.29,130.37,20349.0,129.3049,129.3246,128.8302,128.9093,20349.0
2021-08-02 10:10:00,130.37,130.54,130.07,130.19,18325.0,128.9093,129.0774,128.6127,128.7314,18325.0
2021-08-02 10:15:00,130.19,130.73,130.16,130.65,17407.0,128.7314,129.2653,128.7017,129.1862,17407.0
2021-08-02 10:20:00,130.6,130.86,130.54,130.67,16015.0,129.1368,129.3939,129.0774,129.206,16015.0
2021-08-02 10:25:00,130.63,131.05,130.39,130.68,17790.0,129.1664,129.5817,128.9291,129.2159,17790.0
2021-08-02 10:30:00,130.62,130.8,130.39,130.58,15524.0,129.1565,129.3345,128.9291,129.117,15524.0
2021-08-02 10:35:00,130.55,130.6,130.16,130.32,12804.0,129.0873,129.1368,128.7017,128.8599,12804.0
2021-08-02 10:40:00,130.19,130.22,129.9,130.02,15330.0,128.7314,128.761,128.4446,128.5633,15330.0
2021-08-02 10:45:00,130.08,130.14,129.87,129.88,12538.0,128.6226,128.6819,128.4149,128.4248,12538.0
2021-08-02 10:50:00,129.89,129.97,129.38,129.4,40959.0,128.4347,128.5138,127.9304,127.9502,40959.0
2021-08-02 10:55:00,129.4,129.75,129.3,129.57,13488.0,127.9502,128.2963,127.8513,128.1183,13488.0
2021-08-02 11:00:00,129.57,129.73,129.56,129.59,6909.0,128.1183,128.2765,128.1084,128.1381,6909.0
2021-08-02 11:05:00,129.58,129.72,129.4,129.41,7591.0,128.1282,128.2666,127.9502,127.9601,7591.0
2021-08-02 11:10:00,129.44,129.45,129.05,129.09,11985.0,127.9898,127.9997,127.6041,127.6437,11985.0
2021-08-02 11:15:00,129.11,129.11,128.44,128.45,12390.0,127.6635,127.6635,127.001,127.0109,12390.0
2021-08-02 11:20:00,128.45,128.66,128.37,128.53,23119.0,127.0109,127.2185,126.9318,127.09,23119.0
2021-08-02 11:25:00,128.56,128.71,128.46,128.61,15594.0,127.1196,127.2679,127.0207,127.1691,15594.0
2021-08-02 11:30:00,128.59,129.1,128.57,128.99,15483.0,127.1493,127.6536,127.1295,127.5448,15483.0
2021-08-02 11:35:00,129.03,129.14,128.86,129.05,9732.0,127.5844,127.6931,127.4163,127.6041,9732.0
2021-08-02 11:40:00,128.98,129.08,128.66,128.66,7983.0,127.5349,127.6338,127.2185,127.2185,7983.0
2021-08-02 11:45:00,128.74,128.86,128.67,128.83,4696.0,127.2976,127.4163,127.2284,127.3866,4696.0
2021-08-02 11:50:00,128.83,128.83,128.48,128.54,6210.0,127.3866,127.3866,127.0405,127.0999,6210.0
2021-08-02 11:55:00,128.54,128.58,128.33,128.33,7691.0,127.0999,127.1394,126.8922,126.8922,7691.0
2021-08-02 12:00:00,128.38,128.51,128.17,128.47,7305.0,126.9416,127.0702,126.734,127.0306,7305.0
2021-08-02 12:05:00,128.44,128.52,128.24,128.29,12661.0,127.001,127.0801,126.8032,126.8527,12661.0
2021-08-02 12:10:00,128.3,128.41,128.1,128.41,15894.0,126.8625,126.9713,126.6648,126.9713,15894.0
2021-08-02 12:15:00,128.36,128.62,128.31,128.62,6387.0,126.9219,127.179,126.8724,127.179,6387.0
2021-08-02 12:20:00,128.62,128.69,128.47,128.6,8248.0,127.179,127.2482,127.0306,127.1592,8248.0
2021-08-02 12:25:00,128.59,128.89,128.49,128.83,10078.0,127.1493,127.4459,127.0504,127.3866,10078.0
2021-08-02 12:30:00,128.79,129.04,128.78,129.0,11333.0,127.347,127.5942,127.3372,127.5547,11333.0
2021-08-02 12:35:00,128.99,129.11,128.84,129.08,9653.0,127.5448,127.6635,127.3965,127.6338,9653.0
2021-08-02 12:40:00,129.07,129.14,128.87,128.87,12057.0,127.6239,127.6931,127.4262,127.4262,12057.0
2021-08-02 12:45:00,128.88,128.88,128.74,128.82,4009.0,127.436,127.436,127.2976,127.3767,4009.0
2021-08-02 12:50:00,128.79,128.83,128.7,128.76,4698.0,127.347,127.3866,127.2581,127.3174,4698.0
2021-08-02 12:55:00,128.67,128.77,128.6,128.64,6059.0,127.2284,127.3273,127.1592,127.1987,6059.0
2021-08-02 13:00:00,128.65,128.74,128.33,128.37,5298.0,127.2086,127.2976,126.8922,126.9318,5298.0
2021-08-02 13:05:00,128.4,128.42,128.27,128.27,4569.0,126.9614,126.9812,126.8329,126.8329,4569.0
2021-08-02 13:10:00,128.32,128.44,128.3,128.33,5359.0,126.8823,127.001,126.8625,126.8922,5359.0
2021-08-02 13:15:00,128.27,128.35,128.1,128.34,5991.0,126.8329,126.912,126.6648,126.9021,5991.0
2021-08-02 13:20:00,128.39,128.42,128.32,128.34,4993.0,126.9515,126.9812,126.8823,126.9021,4993.0
2021-08-02 13:25:00,128.32,128.52,128.26,128.52,10883.0,126.8823,127.0801,126.823,127.0801,10883.0
2021-08-02 13:30:00,128.49,128.49,128.32,128.43,5404.0,127.0504,127.0504,126.8823,126.9911,5404.0
2021-08-02 13:35:00,128.45,128.48,128.34,128.41,4331.0,127.0109,127.0405,126.9021,126.9713,4331.0
2021-08-02 13:40:00,128.41,128.5,128.29,128.29,3933.0,126.9713,127.0603,126.8527,126.8527,3933.0
2021-08-02 13:45:00,128.24,128.3,128.17,128.22,5286.0,126.8032,126.8625,126.734,126.7834,5286.0
2021-08-02 13:50:00,128.24,128.27,128.16,128.24,6322.0,126.8032,126.8329,126.7241,126.8032,6322.0
2021-08-02 13:55:00,128.25,128.41,128.21,128.31,8652.0,126.8131,126.9713,126.7735,126.8724,8652.0
2021-08-02 14:00:00,128.3,128.35,128.15,128.17,2986.0,126.8625,126.912,126.7142,126.734,2986.0
2021-08-02 14:05:00,128.2,128.36,128.2,128.23,4175.0,126.7637,126.9219,126.7637,126.7933,4175.0
2021-08-02 14:10:00,128.28,128.43,128.21,128.43,3865.0,126.8428,126.9911,126.7735,126.9911,3865.0
2021-08-02 14:15:00,128.4,128.4,128.24,128.25,9714.0,126.9614,126.9614,126.8032,126.8131,9714.0
2021-08-02 14:20:00,128.28,128.31,128.19,128.24,7711.0,126.8428,126.8724,126.7538,126.8032,7711.0
2021-08-02 14:25:00,128.24,128.41,128.21,128.41,4832.0,126.8032,126.9713,126.7735,126.9713,4832.0
2021-08-02 14:30:00,128.35,128.41,128.19,128.26,14118.0,126.912,126.9713,126.7538,126.823,14118.0
2021-08-02 14:35:00,128.24,128.34,128.14,128.21,5972.0,126.8032,126.9021,126.7043,126.7735,5972.0
2021-08-02 14:40:00,128.24,128.26,128.07,128.14,4147.0,126.8032,126.823,126.6351,126.7043,4147.0
2021-08-02 14:45:00,128.11,128.11,127.91,127.99,19492.0,126.6747,126.6747,126.4769,126.556,19492.0
2021-08-02 14:50:00,127.93,128.12,127.86,128.06,15734.0,126.4967,126.6846,126.4275,126.6252,15734.0
2021-08-02 14:55:00,128.06,128.09,127.92,128.09,10556.0,126.6252,126.6549,126.4868,126.6549,10556.0
2021-08-02 15:00:00,128.05,128.07,127.87,127.93,6675.0,126.6153,126.6351,126.4374,126.4967,6675.0
2021-08-02 15:05:00,127.91,127.99,127.63,127.68,10468.0,126.4769,126.556,126.2,126.2495,10468.0
2021-08-02 15:10:00,127.64,127.77,127.53,127.59,16690.0,126.2099,126.3385,126.1012,126.1605,16690.0
2021-08-02 15:15:00,127.64,127.73,127.56,127.6,16096.0,126.2099,126.2989,126.1308,126.1704,16096.0
2021-08-02 15:20:00,127.61,127.72,127.57,127.62,8010.0,126.1803,126.289,126.1407,126.1902,8010.0
2021-08-02 15:25:00,127.64,127.65,127.39,127.44,11288.0,126.2099,126.2198,125.9627,126.0122,11288.0
2021-08-02 15:30:00,127.46,127.53,127.24,127.31,20608.0,126.032,126.1012,125.8144,125.8836,20608.0
2021-08-02 15:35:00,127.32,127.48,127.02,127.45,34155.0,125.8935,126.0517,125.5969,126.0221,34155.0
2021-08-02 15:40:00,127.42,127.82,127.4,127.63,57048.0,125.9924,126.3879,125.9726,126.2,57048.0
2021-08-02 15:45:00,127.63,127.9,127.59,127.9,54691.0,126.2,126.467,126.1605,126.467,54691.0
2021-08-02 15:50:00,127.9,128.13,127.38,127.48,61635.0,126.467,126.6944,125.9528,126.0517,61635.0
2021-08-02 15:55:00,127.5,127.96,127.49,127.88,151985.0,126.0715,126.5263,126.0616,126.4472,151985.0
2021-08-03 09:30:00,128.15,128.15,126.96,127.19,20305.0,126.7142,126.7142,125.5376,125.765,20305.0
2021-08-03 09:35:00,127.18,127.27,126.49,126.55,22682.0,125.7551,125.8441,125.0728,125.1321,22682.0
2021-08-03 09:40:00,126.68,126.68,125.87,126.01,8089.0,125.2607,125.2607,124.4598,124.5982,8089.0
2021-08-03 09:45:00,125.85,125.85,125.05,125.13,19312.0,124.44,124.44,123.649,123.7281,19312.0
2021-08-03 09:50:00,125.07,125.5,124.83,125.5,39804.0,123.6687,124.0939,123.4314,124.0939,39804.0
2021-08-03 09:55:00,125.38,125.91,125.37,125.55,18767.0,123.9753,124.4993,123.9654,124.1433,18767.0
2021-08-03 10:00:00,125.65,125.7,124.87,125.02,19499.0,124.2422,124.2917,123.471,123.6193,19499.0
2021-08-03 10:05:00,124.96,125.16,124.79,124.8,14087.0,123.56,123.7577,123.3919,123.4018,14087.0
2021-08-03 10:10:00,124.86,125.29,124.57,124.92,14147.0,123.4611,123.8863,123.1743,123.5204,14147.0
2021-08-03 10:15:00,124.8,125.26,124.8,125.22,13023.0,123.4018,123.8566,123.4018,123.817,13023.0
2021-08-03 10:20:00,125.2,125.44,124.99,125.35,47398.0,123.7973,124.0346,123.5896,123.9456,47398.0
2021-08-03 10:25:00,125.32,125.59,125.18,125.43,11150.0,123.9159,124.1829,123.7775,124.0247,11150.0
2021-08-03 10:30:00,125.33,125.44,124.71,124.71,24526.0,123.9258,124.0346,123.3128,123.3128,24526.0
2021-08-03 10:35:00,124.7,124.73,124.34,124.5,17818.0,123.3029,123.3325,122.9469,123.1051,17818.0
2021-08-03 10:40:00,124.45,124.84,124.31,124.53,20831.0,123.0557,123.4413,122.9172,123.1348,20831.0
2021-08-03 10:45:00,124.48,125.21,124.36,125.16,30512.0,123.0853,123.8072,122.9667,123.7577,30512.0
2021-08-03 10:50:00,125.21,125.4,124.48,124.51,16165.0,123.8072,123.995,123.0853,123.115,16165.0
2021-08-03 10:55:00,124.43,124.47,123.98,123.98,23114.0,123.0359,123.0754,122.5909,122.5909,23114.0
2021-08-03 11:00:00,124.03,124.37,123.99,124.16,18556.0,122.6404,122.9766,122.6008,122.7689,18556.0
2021-08-03 11:05:00,124.13,124.21,123.82,123.82,26024.0,122.7393,122.8184,122.4327,122.4327,26024.0
2021-08-03 11:10:00,123.81,123.99,123.53,123.93,69702.0,122.4228,122.6008,122.146,122.5415,69702.0
2021-08-03 11:15:00,123.93,124.1,123.81,123.82,23125.0,122.5415,122.7096,122.4228,122.4327,23125.0
2021-08-03 11:20:00,123.84,123.84,123.56,123.7,20238.0,122.4525,122.4525,122.1756,122.3141,20238.0
2021-08-03 11:25:00,123.7,124.07,123.47,124.06,30506.0,122.3141,122.6799,122.0867,122.67,30506.0
2021-08-03 11:30:00,124.11,124.28,124.04,124.15,30594.0,122.7195,122.8876,122.6503,122.759,30594.0
2021-08-03 11:35:00,124.13,124.37,124.1,124.35,30537.0,122.7393,122.9766,122.7096,122.9568,30537.0
2021-08-03 11:40:00,124.38,124.41,124.21,124.32,70020.0,122.9865,123.0161,122.8184,122.9271,70020.0
2021-08-03 11:45:00,124.29,124.48,124.25,124.25,17563.0,122.8975,123.0853,122.8579,122.8579,17563.0
2021-08-03 11:50:00,124.3,124.37,123.91,123.98,25069.0,122.9074,122.9766,122.5217,122.5909,25069.0
2021-08-03 11:55:00,124.04,124.17,123.93,124.1,28804.0,122.6503,122.7788,122.5415,122.7096,28804.0
2021-08-03 12:00:00,124.12,124.48,124.04,124.46,20407.0,122.7294,123.0853,122.6503,123.0656,20407.0
2021-08-03 12:05:00,124.5,124.84,124.46,124.65,16788.0,123.1051,123.4413,123.0656,123.2534,16788.0
2021-08-03 12:10:00,124.65,124.65,124.43,124.51,16115.0,123.2534,123.2534,123.0359,123.115,16115.0
2021-08-03 12:15:00,124.51,124.58,124.2,124.23,17298.0,123.115,123.1842,122.8085,122.8381,17298.0
2021-08-03 12:20:00,124.23,124.24,123.87,123.87,9702.0,122.8381,122.848,122.4822,122.4822,9702.0
2021-08-03 12:25:00,123.84,123.96,123.78,123.8,9271.0,122.4525,122.5712,122.3932,122.413,9271.0
2021-08-03 12:30:00,123.82,123.87,123.73,123.85,10015.0,122.4327,122.4822,122.3437,122.4624,10015.0
2021-08-03 12:35:00,123.85,124.0,123.76,123.85,10315.0,122.4624,122.6107,122.3734,122.4624,10315.0
2021-08-03 12:40:00,123.85,123.88,123.69,123.76,11063.0,122.4624,122.4921,122.3042,122.3734,11063.0
2021-08-03 12:45:00,123.78,123.81,123.69,123.74,10231.0,122.3932,122.4228,122.3042,122.3536,10231.0
2021-08-03 12:50:00,123.74,124.05,123.7,123.95,12127.0,122.3536,122.6602,122.3141,122.5613,12127.0
2021-08-03 12:55:00,123.97,124.0,123.84,123.86,9182.0,122.5811,122.6107,122.4525,122.4723,9182.0
2021-08-03 13:00:00,123.85,123.93,123.81,123.91,15322.0,122.4624,122.5415,122.4228,122.5217,15322.0
2021-08-03 13:05:00,123.89,124.19,123.89,124.16,27327.0,122.5019,122.7986,122.5019,122.7689,27327.0
2021-08-03 13:10:00,124.16,124.16,123.81,123.95,37579.0,122.7689,122.7689,122.4228,122.5613,37579.0
2021-08-03 13:15:00,123.96,124.02,123.81,123.99,17621.0,122.5712,122.6305,122.4228,122.6008,17621.0
2021-08-03 13:20:00,123.95,124.03,123.87,124.0,13095.0,122.5613,122.6404,122.4822,122.6107,13095.0
2021-08-03 13:25:00,123.97,124.09,123.85,123.85,14423.0,122.5811,122.6997,122.4624,122.4624,14423.0
2021-08-03 13:30:00,123.83,123.84,123.65,123.74,11134.0,122.4426,122.4525,122.2646,122.3536,11134.0
2021-08-03 13:35:00,123.76,123.83,123.72,123.77,8590.0,122.3734,122.4426,122.3339,122.3833,8590.0
2021-08-03 13:40:00,123.78,124.18,123.77,124.12,25437.0,122.3932,122.7887,122.3833,122.7294,25437.0
2021-08-03 13:45:00,124.14,124.32,124.01,124.14,90389.0,122.7491,122.9271,122.6206,122.7491,90389.0
2021-08-03 13:50:00,124.16,124.28,124.07,124.17,39393.0,122.7689,122.8876,122.6799,122.7788,39393.0
2021-08-03 13:55:00,124.17,124.74,124.17,124.56,39660.0,122.7788,123.3424,122.7788,123.1644,39660.0
2021-08-03 14:00:00,124.6,124.63,124.1,124.12,54095.0,123.204,123.2337,122.7096,122.7294,54095.0
2021-08-03 14:05:00,124.08,124.53,124.03,124.42,25096.0,122.6898,123.1348,122.6404,123.026,25096.0
2021-08-03 14:10:00,124.39,124.61,124.3,124.35,21062.0,122.9963,123.2139,122.9074,122.9568,21062.0
2021-08-03 14:15:00,124.34,124.57,124.22,124.51,48707.0,122.9469,123.1743,122.8283,123.115,48707.0
2021-08-03 14:20:00,124.49,125.2,124.42,125.13,42138.0,123.0952,123.7973,123.026,123.7281,42138.0
2021-08-03 14:25:00,125.15,125.31,125.1,125.31,12933.0,123.7478,123.906,123.6984,123.906,12933.0
2021-08-03 14:30:00,125.33,125.69,125.31,125.69,39046.0,123.9258,124.2818,123.906,124.2818,39046.0
2021-08-03 14:35:00,125.7,125.79,125.53,125.65,26115.0,124.2917,124.3807,124.1236,124.2422,26115.0
2021-08-03 14:40:00,125.65,125.68,125.35,125.35,18302.0,124.2422,124.2719,123.9456,123.9456,18302.0
2021-08-03 14:45:00,125.31,125.31,125.02,125.03,17110.0,123.906,123.906,123.6193,123.6292,17110.0
2021-08-03 14:50:00,125.0,125.06,124.71,124.8,15884.0,123.5995,123.6588,123.3128,123.4018,15884.0
2021-08-03 14:55:00,124.79,124.98,124.79,124.92,18377.0,123.3919,123.5797,123.3919,123.5204,18377.0
2021-08-03 15:00:00,124.92,125.0,124.81,124.83,25963.0,123.5204,123.5995,123.4116,123.4314,25963.0
2021-08-03 15:05:00,124.82,125.1,124.82,125.01,22604.0,123.4215,123.6984,123.4215,123.6094,22604.0
2021-08-03 15:10:00,125.01,125.04,124.69,124.85,22665.0,123.6094,123.6391,123.293,123.4512,22665.0
2021-08-03 15:15:00,124.86,124.93,124.75,124.75,16963.0,123.4611,123.5303,123.3523,123.3523,16963.0
2021-08-03 15:20:00,124.74,125.21,124.71,125.21,25117.0,123.3424,123.8072,123.3128,123.8072,25117.0
2021-08-03 15:25:00,125.18,125.35,125.09,125.3,30129.0,123.7775,123.9456,123.6885,123.8962,30129.0
2021-08-03 15:30:00,125.29,125.47,125.18,125.47,35730.0,123.8863,124.0642,123.7775,124.0642,35730.0
2021-08-03 15:35:00,125.46,125.57,125.36,125.42,38017.0,124.0544,124.1631,123.9555,124.0148,38017.0
2021-08-03 15:40:00,125.43,125.78,125.43,125.63,44386.0,124.0247,124.3708,124.0247,124.2225,44386.0
2021-08-03 15:45:00,125.62,125.96,125.61,125.94,46243.0,124.2126,124.5488,124.2027,124.529,46243.0
2021-08-03 15:50:00,125.94,126.07,125.79,126.07,63409.0,124.529,124.6575,124.3807,124.6575,63409.0
2021-08-03 15:55:00,126.06,126.17,125.92,126.09,190769.0,124.6476,124.7564,124.5092,124.6773,190769.0
2021-08-04 09:30:00,124.56,125.12,123.95,125.02,27868.0,123.1644,123.7182,122.5613,123.6193,27868.0
2021-08-04 09:35:00,125.14,125.4,124.39,124.65,14517.0,123.7379,123.995,122.9963,123.2534,14517.0
2021-08-04 09:40:00,124.55,124.59,123.5,123.5,11330.0,123.1546,123.1941,122.1163,122.1163,11330.0
2021-08-04 09:45:00,123.26,123.85,123.11,123.84,34665.0,121.879,122.4624,121.7307,122.4525,34665.0
2021-08-04 09:50:00,123.8,123.88,123.6,123.88,17483.0,122.413,122.4921,122.2152,122.4921,17483.0
2021-08-04 09:55:00,123.75,123.88,123.53,123.73,21367.0,122.3635,122.4921,122.146,122.3437,21367.0
2021-08-04 10:00:00,123.73,124.11,123.62,124.11,17514.0,122.3437,122.7195,122.235,122.7195,17514.0
2021-08-04 10:05:00,124.12,124.4,124.0,124.25,23736.0,122.7294,123.0062,122.6107,122.8579,23736.0
2021-08-04 10:10:00,124.29,124.91,124.25,124.6,48698.0,122.8975,123.5105,122.8579,123.204,48698.0
2021-08-04 10:15:00,124.62,125.09,124.55,124.93,29814.0,123.2238,123.6885,123.1546,123.5303,29814.0
2021-08-04 10:20:00,124.87,125.2,124.86,125.01,26637.0,123.471,123.7973,123.4611,123.6094,26637.0
2021-08-04 10:25:00,125.07,125.44,124.92,124.96,26084.0,123.6687,124.0346,123.5204,123.56,26084.0
2021-08-04 10:30:00,125.02,125.02,123.65,123.81,55080.0,123.6193,123.6193,122.2646,122.4228,55080.0
2021-08-04 10:35:00,123.82,124.12,123.79,123.88,24930.0,122.4327,122.7294,122.4031,122.4921,24930.0
2021-08-04 10:40:00,123.89,124.04,123.67,124.0,56344.0,122.5019,122.6503,122.2844,122.6107,56344.0
2021-08-04 10:45:00,124.0,124.15,123.8,123.99,37825.0,122.6107,122.759,122.413,122.6008,37825.0
2021-08-04 10:50:00,123.98,124.38,123.98,124.1,59353.0,122.5909,122.9865,122.5909,122.7096,59353.0
2021-08-04 10:55:00,124.06,124.07,123.84,123.9,19514.0,122.67,122.6799,122.4525,122.5118,19514.0
2021-08-04 11:00:00,123.9,124.47,123.82,124.4,41726.0,122.5118,123.0754,122.4327,123.0062,41726.0
2021-08-04 11:05:00,124.4,125.23,124.34,125.19,37594.0,123.0062,123.8269,122.9469,123.7874,37594.0
2021-08-04 11:10:00,125.28,125.33,125.02,125.17,13877.0,123.8764,123.9258,123.6193,123.7676,13877.0
2021-08-04 11:15:00,125.18,125.84,125.14,125.84,15635.0,123.7775,124.4301,123.7379,124.4301,15635.0
2021-08-04 11:20:00,125.8,125.82,125.57,125.61,11998.0,124.3905,124.4103,124.1631,124.2027,11998.0
2021-08-04 11:25:00,125.65,125.68,125.28,125.28,15799.0,124.2422,124.2719,123.8764,123.8764,15799.0
2021-08-04 11:30:00,125.24,125.24,124.73,125.08,14524.0,123.8368,123.8368,123.3325,123.6786,14524.0
2021-08-04 11:35:00,125.08,125.08,124.71,124.87,28098.0,123.6786,123.6786,123.3128,123.471,28098.0
2021-08-04 11:40:00,124.92,124.92,124.57,124.69,26011.0,123.5204,123.5204,123.1743,123.293,26011.0
2021-08-04 11:45:00,124.69,124.91,124.64,124.75,22834.0,123.293,123.5105,123.2435,123.3523,22834.0
2021-08-04 11:50:00,124.75,124.87,124.68,124.79,10783.0,123.3523,123.471,123.2831,123.3919,10783.0
2021-08-04 11:55:00,124.86,124.88,124.28,124.28,26937.0,123.4611,123.4809,122.8876,122.8876,26937.0
2021-08-04 12:00:00,124.32,124.46,124.26,124.36,5916.0,122.9271,123.0656,122.8678,122.9667,5916.0
2021-08-04 12:05:00,124.44,124.45,124.05,124.07,9543.0,123.0458,123.0557,122.6602,122.6799,9543.0
2021-08-04 12:10:00,124.06,124.21,123.99,124.21,14601.0,122.67,122.8184,122.6008,122.8184,14601.0
2021-08-04 12:15:00,124.22,124.36,124.18,124.33,8946.0,122.8283,122.9667,122.7887,122.937,8946.0
2021-08-04 12:20:00,124.42,124.42,124.12,124.15,5111.0,123.026,123.026,122.7294,122.759,5111.0
2021-08-04 12:25:00,124.1,124.14,123.92,123.95,10611.0,122.7096,122.7491,122.5316,122.5613,10611.0
2021-08-04 12:30:00,123.95,124.02,123.88,123.97,19295.0,122.5613,122.6305,122.4921,122.5811,19295.0
2021-08-04 12:35:00,124.0,124.1,123.95,123.97,15061.0,122.6107,122.7096,122.5613,122.5811,15061.0
2021-08-04 12:40:00,123.95,124.12,123.9,124.08,6690.0,122.5613,122.7294,122.5118,122.6898,6690.0
2021-08-04 12:45:00,124.02,124.08,123.94,124.01,11111.0,122.6305,122.6898,122.5514,122.6206,11111.0
2021-08-04 12:50:00,124.03,124.13,123.95,124.06,4146.0,122.6404,122.7393,122.5613,122.67,4146.0
2021-08-04 12:55:00,124.13,124.22,124.08,124.09,2051.0,122.7393,122.8283,122.6898,122.6997,2051.0
2021-08-04 13:00:00,124.09,124.16,123.99,124.16,7477.0,122.6997,122.7689,122.6008,122.7689,7477.0
2021-08-04 13:05:00,124.11,124.22,123.94,123.95,13946.0,122.7195,122.8283,122.5514,122.5613,13946.0
2021-08-04 13:10:00,123.99,124.16,123.98,124.05,5797.0,122.6008,122.7689,122.5909,122.6602,5797.0
2021-08-04 13:15:00,123.99,123.99,123.85,123.94,11366.0,122.6008,122.6008,122.4624,122.5514,11366.0
2021-08-04 13:20:00,123.94,123.94,123.75,123.8,13348.0,122.5514,122.5514,122.3635,122.413,13348.0
2021-08-04 13:25:00,123.8,123.8,123.68,123.72,7427.0,122.413,122.413,122.2943,122.3339,7427.0
2021-08-04 13:30:00,123.72,124.11,123.72,124.1,12406.0,122.3339,122.7195,122.3339,122.7096,12406.0
2021-08-04 13:35:00,124.1,124.11,123.79,123.81,8820.0,122.7096,122.7195,122.4031,122.4228,8820.0
2021-08-04 13:40:00,123.8,124.14,123.8,124.04,7773.0,122.413,122.7491,122.413,122.6503,7773.0
2021-08-04 13:45:00,124.04,124.09,123.95,124.05,9594.0,122.6503,122.6997,122.5613,122.6602,9594.0
2021-08-04 13:50:00,124.01,124.01,123.83,123.88,3813.0,122.6206,122.6206,122.4426,122.4921,3813.0
2021-08-04 13:55:00,123.85,124.18,123.85,124.16,7643.0,122.4624,122.7887,122.4624,122.7689,7643.0
2021-08-04 14:00:00,124.21,124.29,124.17,124.27,8313.0,122.8184,122.8975,122.7788,122.8777,8313.0
2021-08-04 14:05:00,124.29,124.33,124.19,124.26,5197.0,122.8975,122.937,122.7986,122.8678,5197.0
2021-08-04 14:10:00,124.33,124.33,124.1,124.1,12993.0,122.937,122.937,122.7096,122.7096,12993.0
2021-08-04 14:15:00,124.12,124.26,124.1,124.22,4099.0,122.7294,122.8678,122.7096,122.8283,4099.0
2021-08-04 14:20:00,124.24,124.31,124.24,124.24,3943.0,122.848,122.9172,122.848,122.848,3943.0
2021-08-04 14:25:00,124.23,124.34,124.19,124.19,10245.0,122.8381,122.9469,122.7986,122.7986,10245.0
2021-08-04 14:30:00,124.17,124.3,124.11,124.22,4170.0,122.7788,122.9074,122.7195,122.8283,4170.0
2021-08-04 14:35:00,124.21,124.29,124.15,124.26,13149.0,122.8184,122.8975,122.759,122.8678,13149.0
2021-08-04 14:40:00,124.27,124.31,124.23,124.26,3749.0,122.8777,122.9172,122.8381,122.8678,3749.0
2021-08-04 14:45:00,124.27,124.31,124.02,124.03,9487.0,122.8777,122.9172,122.6305,122.6404,9487.0
2021-08-04 14:50:00,124.06,124.23,124.02,124.23,6719.0,122.67,122.8381,122.6305,122.8381,6719.0
2021-08-04 14:55:00,124.25,124.34,124.08,124.31,11418.0,122.8579,122.9469,122.6898,122.9172,11418.0
2021-08-04 15:00:00,124.3,124.3,124.11,124.11,7871.0,122.9074,122.9074,122.7195,122.7195,7871.0
2021-08-04 15:05:00,124.09,124.17,124.07,124.15,6168.0,122.6997,122.7788,122.6799,122.759,6168.0
2021-08-04 15:10:00,124.18,124.18,123.99,124.0,8452.0,122.7887,122.7887,122.6008,122.6107,8452.0
2021-08-04 15:15:00,124.02,124.18,123.98,124.16,7834.0,122.6305,122.7887,122.5909,122.7689,7834.0
2021-08-04 15:20:00,124.16,124.16,123.92,123.94,10252.0,122.7689,122.7689,122.5316,122.5514,10252.0
2021-08-04 15:25:00,123.9,124.45,123.89,124.45,12307.0,122.5118,123.0557,122.5019,123.0557,12307.0
2021-08-04 15:30:00,124.45,124.45,124.27,124.29,15815.0,123.0557,123.0557,122.8777,122.8975,15815.0
2021-08-04 15:35:00,124.28,124.35,124.17,124.29,14672.0,122.8876,122.9568,122.7788,122.8975,14672.0
2021-08-04 15:40:00,124.31,124.44,124.25,124.44,31900.0,122.9172,123.0458,122.8579,123.0458,31900.0
2021-08-04 15:45:00,124.44,124.47,124.14,124.27,42548.0,123.0458,123.0754,122.7491,122.8777,42548.0
2021-08-04 15:50:00,124.31,124.4,124.25,124.39,51799.0,122.9172,123.0062,122.8579,122.9963,51799.0
2021-08-04 15:55:00,124.4,124.59,124.39,124.39,115383.0,123.0062,123.1941,122.9963,122.9963,115383.0
2021-08-05 09:30:00,125.34,125.86,124.84,125.85,12314.0,123.9357,124.4499,123.4413,124.44,12314.0
2021-08-05 09:35:00,125.99,126.15,125.56,125.67,5049.0,124.5784,124.7366,124.1532,124.262,5049.0
2021-08-05 09:40:00,125.75,126.17,125.64,126.04,3274.0,124.3411,124.7564,124.2323,124.6279,3274.0
2021-08-05 09:45:00,126.05,126.42,126.0,126.08,24370.0,124.6377,125.0036,124.5883,124.6674,24370.0
2021-08-05 09:50:00,126.16,126.74,126.15,126.53,20254.0,124.7465,125.32,124.7366,125.1124,20254.0
2021-08-05 09:55:00,126.39,126.4,126.04,126.12,8943.0,124.9739,124.9838,124.6279,124.707,8943.0
2021-08-05 10:00:00,126.16,126.25,125.91,125.94,12552.0,124.7465,124.8355,124.4993,124.529,12552.0
2021-08-05 10:05:00,125.93,126.35,125.81,125.93,16045.0,124.5191,124.9344,124.4004,124.5191,16045.0
2021-08-05 10:10:00,125.76,125.84,125.39,125.53,14761.0,124.351,124.4301,123.9851,124.1236,14761.0
2021-08-05 10:15:00,125.55,125.61,125.27,125.32,79281.0,124.1433,124.2027,123.8665,123.9159,79281.0
2021-08-05 10:20:00,125.44,125.65,125.22,125.65,41109.0,124.0346,124.2422,123.817,124.2422,41109.0
2021-08-05 10:25:00,125.63,126.16,125.59,126.0,12347.0,124.2225,124.7465,124.1829,124.5883,12347.0
2021-08-05 10:30:00,126.02,126.4,125.91,126.33,14144.0,124.6081,124.9838,124.4993,124.9146,14144.0
2021-08-05 10:35:00,126.41,126.5,126.27,126.27,7573.0,124.9937,125.0827,124.8553,124.8553,7573.0
2021-08-05 10:40:00,126.29,126.51,125.91,125.97,15573.0,124.8751,125.0926,124.4993,124.5586,15573.0
2021-08-05 10:45:00,126.06,126.16,125.9,126.16,8308.0,124.6476,124.7465,124.4894,124.7465,8308.0
2021-08-05 10:50:00,126.16,126.5,126.07,126.37,8134.0,124.7465,125.0827,124.6575,124.9542,8134.0
2021-08-05 10:55:00,126.32,126.34,126.06,126.15,7061.0,124.9047,124.9245,124.6476,124.7366,7061.0
2021-08-05 11:00:00,126.19,126.25,125.97,126.05,17422.0,124.7762,124.8355,124.5586,124.6377,17422.0
2021-08-05 11:05:00,126.06,126.44,126.02,126.38,29277.0,124.6476,125.0234,124.6081,124.9641,29277.0
2021-08-05 11:10:00,126.42,126.67,126.4,126.66,17776.0,125.0036,125.2508,124.9838,125.2409,17776.0
2021-08-05 11:15:00,126.61,126.96,126.5,126.8,16183.0,125.1915,125.5376,125.0827,125.3793,16183.0
2021-08-05 11:20:00,126.84,127.1,126.78,127.1,26270.0,125.4189,125.676,125.3596,125.676,26270.0
2021-08-05 11:25:00,127.08,127.36,126.98,127.28,22445.0,125.6562,125.9331,125.5573,125.854,22445.0
2021-08-05 11:30:00,127.3,127.34,127.1,127.17,9133.0,125.8737,125.9133,125.676,125.7452,9133.0
2021-08-05 11:35:00,127.15,127.29,126.86,126.86,18156.0,125.7254,125.8639,125.4387,125.4387,18156.0
2021-08-05 11:40:00,126.82,126.91,126.71,126.79,5017.0,125.3991,125.4881,125.2904,125.3695,5017.0
2021-08-05 11:45:00,126.77,126.78,126.64,126.76,2508.0,125.3497,125.3596,125.2211,125.3398,2508.0
2021-08-05 11:50:00,126.68,126.86,126.67,126.86,3422.0,125.2607,125.4387,125.2508,125.4387,3422.0
2021-08-05 11:55:00,126.86,126.87,126.56,126.76,5653.0,125.4387,125.4486,125.142,125.3398,5653.0
2021-08-05 12:00:00,126.77,126.83,126.6,126.75,3904.0,125.3497,125.409,125.1816,125.3299,3904.0
2021-08-05 12:05:00,126.67,126.73,126.6,126.7,3543.0,125.2508,125.3101,125.1816,125.2805,3543.0
2021-08-05 12:10:00,126.65,126.77,126.62,126.76,4600.0,125.231,125.3497,125.2014,125.3398,4600.0
2021-08-05 12:15:00,126.73,126.74,126.56,126.59,19657.0,125.3101,125.32,125.142,125.1717,19657.0
2021-08-05 12:20:00,126.57,126.63,126.33,126.33,5014.0,125.1519,125.2112,124.9146,124.9146,5014.0
2021-08-05 12:25:00,126.38,126.42,126.26,126.29,8747.0,124.9641,125.0036,124.8454,124.8751,8747.0
2021-08-05 12:30:00,126.36,126.47,126.28,126.3,5300.0,124.9443,125.053,124.8652,124.8849,5300.0
2021-08-05 12:35:00,126.26,126.37,126.2,126.29,10642.0,124.8454,124.9542,124.7861,124.8751,10642.0
2021-08-05 12:40:00,126.3,126.47,126.29,126.39,10035.0,124.8849,125.053,124.8751,124.9739,10035.0
2021-08-05 12:45:00,126.4,126.4,126.26,126.3,3208.0,124.9838,124.9838,124.8454,124.8849,3208.0
2021-08-05 12:50:00,126.37,126.47,126.33,126.33,2531.0,124.9542,125.053,124.9146,124.9146,2531.0
2021-08-05 12:55:00,126.37,126.45,126.23,126.3,2571.0,124.9542,125.0333,124.8157,124.8849,2571.0
2021-08-05 13:00:00,126.25,126.29,126.22,126.26,3944.0,124.8355,124.8751,124.8058,124.8454,3944.0
2021-08-05 13:05:00,126.27,126.49,126.27,126.48,3137.0,124.8553,125.0728,124.8553,125.0629,3137.0
2021-08-05 13:10:00,126.48,126.51,126.33,126.37,7549.0,125.0629,125.0926,124.9146,124.9542,7549.0
2021-08-05 13:15:00,126.34,126.45,126.28,126.38,8470.0,124.9245,125.0333,124.8652,124.9641,8470.0
2021-08-05 13:20:00,126.43,126.45,126.36,126.43,2800.0,125.0135,125.0333,124.9443,125.0135,2800.0
2021-08-05 13:25:00,126.43,126.73,126.41,126.7,7707.0,125.0135,125.3101,124.9937,125.2805,7707.0
2021-08-05 13:30:00,126.72,126.84,126.66,126.79,8976.0,125.3002,125.4189,125.2409,125.3695,8976.0
2021-08-05 13:35:00,126.79,127.0,126.76,126.95,5190.0,125.3695,125.5771,125.3398,125.5277,5190.0
2021-08-05 13:40:00,126.98,127.04,126.92,126.96,7557.0,125.5573,125.6167,125.498,125.5376,7557.0
2021-08-05 13:45:00,126.95,127.04,126.9,127.02,4466.0,125.5277,125.6167,125.4782,125.5969,4466.0
2021-08-05 13:50:00,127.05,127.1,126.88,126.93,8395.0,125.6265,125.676,125.4584,125.5079,8395.0
2021-08-05 13:55:00,126.98,127.06,126.95,126.95,3995.0,125.5573,125.6364,125.5277,125.5277,3995.0
2021-08-05 14:00:00,126.97,127.04,126.86,126.87,5286.0,125.5474,125.6167,125.4387,125.4486,5286.0
2021-08-05 14:05:00,126.94,126.95,126.77,126.85,4865.0,125.5178,125.5277,125.3497,125.4288,4865.0
2021-08-05 14:10:00,126.86,126.95,126.85,126.89,3557.0,125.4387,125.5277,125.4288,125.4683,3557.0
2021-08-05 14:15:00,126.92,126.96,126.79,126.82,4952.0,125.498,125.5376,125.3695,125.3991,4952.0
2021-08-05 14:20:00,126.81,126.87,126.73,126.87,4542.0,125.3892,125.4486,125.3101,125.4486,4542.0
2021-08-05 14:25:00,126.85,126.97,126.83,126.96,4321.0,125.4288,125.5474,125.409,125.5376,4321.0
2021-08-05 14:30:00,126.94,127.0,126.85,126.86,5405.0,125.5178,125.5771,125.4288,125.4387,5405.0
2021-08-05 14:35:00,126.87,126.93,126.79,126.88,11157.0,125.4486,125.5079,125.3695,125.4584,11157.0
2021-08-05 14:40:00,126.9,127.0,126.82,126.82,12348.0,125.4782,125.5771,125.3991,125.3991,12348.0
2021-08-05 14:45:00,126.85,126.93,126.74,126.82,9254.0,125.4288,125.5079,125.32,125.3991,9254.0
2021-08-05 14:50:00,126.82,126.89,126.7,126.82,11933.0,125.3991,125.4683,125.2805,125.3991,11933.0
2021-08-05 14:55:00,126.85,126.93,126.76,126.8,16534.0,125.4288,125.5079,125.3398,125.3793,16534.0
2021-08-05 15:00:00,126.8,126.96,126.79,126.88,10417.0,125.3793,125.5376,125.3695,125.4584,10417.0
2021-08-05 15:05:00,126.89,127.0,126.87,126.92,9894.0,125.4683,125.5771,125.4486,125.498,9894.0
2021-08-05 15:10:00,126.93,126.93,126.76,126.8,5478.0,125.5079,125.5079,125.3398,125.3793,5478.0
2021-08-05 15:15:00,126.8,126.8,126.62,126.66,8605.0,125.3793,125.3793,125.2014,125.2409,8605.0
2021-08-05 15:20:00,126.65,126.88,126.61,126.79,7448.0,125.231,125.4584,125.1915,125.3695,7448.0
2021-08-05 15:25:00,126.81,126.81,126.56,126.61,12079.0,125.3892,125.3892,125.142,125.1915,12079.0
2021-08-05 15:30:00,126.62,126.67,126.54,126.58,13823.0,125.2014,125.2508,125.1223,125.1618,13823.0
2021-08-05 15:35:00,126.61,126.7,126.41,126.49,18108.0,125.1915,125.2805,124.9937,125.0728,18108.0
2021-08-05 15:40:00,126.49,126.51,126.33,126.45,14513.0,125.0728,125.0926,124.9146,125.0333,14513.0
2021-08-05 15:45:00,126.44,126.45,126.12,126.28,64002.0,125.0234,125.0333,124.707,124.8652,64002.0
2021-08-05 15:50:00,126.18,126.31,126.08,126.2,52393.0,124.7663,124.8948,124.6674,124.7861,52393.0
2021-08-05 15:55:00,126.19,126.46,126.14,126.37,103660.0,124.7762,125.0432,124.7267,124.9542,103660.0
2021-08-06 09:30:00,126.77,127.22,126.36,126.36,14859.0,125.3497,125.7946,124.9443,124.9443,14859.0
2021-08-06 09:35:00,126.24,126.3,125.4,126.3,16113.0,124.8256,124.8849,123.995,124.8849,16113.0
2021-08-06 09:40:00,126.27,126.84,126.19,126.73,13124.0,124.8553,125.4189,124.7762,125.3101,13124.0
2021-08-06 09:45:00,126.76,127.24,126.72,126.77,13573.0,125.3398,125.8144,125.3002,125.3497,13573.0
2021-08-06 09:50:00,126.83,127.0,126.27,126.36,12503.0,125.409,125.5771,124.8553,124.9443,12503.0
2021-08-06 09:55:00,126.3,126.36,126.02,126.32,5064.0,124.8849,124.9443,124.6081,124.9047,5064.0
2021-08-06 10:00:00,126.31,126.45,126.14,126.41,22653.0,124.8948,125.0333,124.7267,124.9937,22653.0
2021-08-06 10:05:00,126.36,126.36,126.04,126.04,5581.0,124.9443,124.9443,124.6279,124.6279,5581.0
2021-08-06 10:10:00,125.93,125.99,125.62,125.91,14734.0,124.5191,124.5784,124.2126,124.4993,14734.0
2021-08-06 10:15:00,125.92,126.27,125.82,126.17,5082.0,124.5092,124.8553,124.4103,124.7564,5082.0
2021-08-06 10:20:00,126.03,126.4,125.96,126.4,9607.0,124.618,124.9838,124.5488,124.9838,9607.0
2021-08-06 10:25:00,126.44,126.5,126.28,126.45,16509.0,125.0234,125.0827,124.8652,125.0333,16509.0
2021-08-06 10:30:00,126.39,126.85,126.38,126.77,4564.0,124.9739,125.4288,124.9641,125.3497,4564.0
2021-08-06 10:35:00,126.78,126.83,126.3,126.3,8715.0,125.3596,125.409,124.8849,124.8849,8715.0
2021-08-06 10:40:00,126.33,126.42,126.12,126.21,4032.0,124.9146,125.0036,124.707,124.796,4032.0
2021-08-06 10:45:00,126.27,126.44,126.02,126.02,21040.0,124.8553,125.0234,124.6081,124.6081,21040.0
2021-08-06 10:50:00,126.07,126.2,125.99,126.13,6179.0,124.6575,124.7861,124.5784,124.7169,6179.0
2021-08-06 10:55:00,126.13,126.24,125.93,126.22,5833.0,124.7169,124.8256,124.5191,124.8058,5833.0
2021-08-06 11:00:00,126.23,126.51,126.2,126.42,5585.0,124.8157,125.0926,124.7861,125.0036,5585.0
2021-08-06 11:05:00,126.41,126.47,126.36,126.38,4265.0,124.9937,125.053,124.9443,124.9641,4265.0
2021-08-06 11:10:00,126.43,126.71,126.34,126.61,7227.0,125.0135,125.2904,124.9245,125.1915,7227.0
2021-08-06 11:15:00,126.61,126.69,126.51,126.58,31639.0,125.1915,125.2706,125.0926,125.1618,31639.0
2021-08-06 11:20:00,126.69,126.75,126.67,126.72,2623.0,125.2706,125.3299,125.2508,125.3002,2623.0
2021-08-06 11:25:00,126.77,126.99,126.46,126.93,52782.0,125.3497,125.5672,125.0432,125.5079,52782.0
2021-08-06 11:30:00,126.89,126.95,126.64,126.64,6038.0,125.4683,125.5277,125.2211,125.2211,6038.0
2021-08-06 11:35:00,126.62,126.62,126.36,126.36,10302.0,125.2014,125.2014,124.9443,124.9443,10302.0
2021-08-06 11:40:00,126.36,126.5,126.32,126.34,4992.0,124.9443,125.0827,124.9047,124.9245,4992.0
2021-08-06 11:45:00,126.29,126.38,126.15,126.19,11786.0,124.8751,124.9641,124.7366,124.7762,11786.0
2021-08-06 11:50:00,126.24,126.4,126.21,126.37,3905.0,124.8256,124.9838,124.796,124.9542,3905.0
2021-08-06 11:55:00,126.38,126.39,126.23,126.34,3235.0,124.9641,124.9739,124.8157,124.9245,3235.0
2021-08-06 12:00:00,126.39,126.39,126.27,126.27,1463.0,124.9739,124.9739,124.8553,124.8553,1463.0
2021-08-06 12:05:00,126.33,126.35,126.28,126.3,1729.0,124.9146,124.9344,124.8652,124.8849,1729.0
2021-08-06 12:10:00,126.33,126.38,126.27,126.38,4265.0,124.9146,124.9641,124.8553,124.9641,4265.0
2021-08-06 12:15:00,126.38,126.49,126.34,126.49,2082.0,124.9641,125.0728,124.9245,125.0728,2082.0
2021-08-06 12:20:00,126.55,126.63,126.5,126.52,1702.0,125.1321,125.2112,125.0827,125.1025,1702.0
2021-08-06 12:25:00,126.52,126.56,126.45,126.46,10248.0,125.1025,125.142,125.0333,125.0432,10248.0
2021-08-06 12:30:00,126.49,126.5,126.27,126.3,2388.0,125.0728,125.0827,124.8553,124.8849,2388.0
2021-08-06 12:35:00,126.28,126.38,126.27,126.28,725.0,124.8652,124.9641,124.8553,124.8652,725.0
2021-08-06 12:40:00,126.25,126.25,126.1,126.16,601.0,124.8355,124.8355,124.6872,124.7465,601.0
2021-08-06 12:45:00,126.14,126.42,126.14,126.42,2514.0,124.7267,125.0036,124.7267,125.0036,2514.0
2021-08-06 12:50:00,126.5,126.63,126.47,126.56,2962.0,125.0827,125.2112,125.053,125.142,2962.0
2021-08-06 12:55:00,126.57,126.68,126.56,126.65,1235.0,125.1519,125.2607,125.142,125.231,1235.0
2021-08-06 13:00:00,126.7,126.7,126.61,126.62,1418.0,125.2805,125.2805,125.1915,125.2014,1418.0
2021-08-06 13:05:00,126.72,126.79,126.66,126.74,5542.0,125.3002,125.3695,125.2409,125.32,5542.0
2021-08-06 13:10:00,126.75,126.81,126.67,126.68,1544.0,125.3299,125.3892,125.2508,125.2607,1544.0
2021-08-06 13:15:00,126.69,126.77,126.69,126.74,2028.0,125.2706,125.3497,125.2706,125.32,2028.0
2021-08-06 13:20:00,126.74,126.96,126.74,126.89,7777.0,125.32,125.5376,125.32,125.4683,7777.0
2021-08-06 13:25:00,126.9,126.91,126.66,126.67,1836.0,125.4782,125.4881,125.2409,125.2508,1836.0
2021-08-06 13:30:00,126.73,126.8,126.73,126.77,1148.0,125.3101,125.3793,125.3101,125.3497,1148.0
2021-08-06 13:35:00,126.76,126.83,126.69,126.69,4690.0,125.3398,125.409,125.2706,125.2706,4690.0
2021-08-06 13:40:00,126.71,127.13,126.66,127.05,37803.0,125.2904,125.7056,125.2409,125.6265,37803.0
2021-08-06 13:45:00,127.09,127.24,127.09,127.22,15586.0,125.6661,125.8144,125.6661,125.7946,15586.0
2021-08-06 13:50:00,127.25,127.33,127.24,127.27,6556.0,125.8243,125.9034,125.8144,125.8441,6556.0
2021-08-06 13:55:00,127.25,127.25,127.12,127.23,6695.0,125.8243,125.8243,125.6958,125.8045,6695.0
2021-08-06 14:00:00,127.2,127.23,127.09,127.14,1750.0,125.7749,125.8045,125.6661,125.7155,1750.0
2021-08-06 14:05:00,127.08,127.09,126.84,126.89,8366.0,125.6562,125.6661,125.4189,125.4683,8366.0
2021-08-06 14:10:00,126.9,126.93,126.83,126.83,3102.0,125.4782,125.5079,125.409,125.409,3102.0
2021-08-06 14:15:00,126.82,126.91,126.79,126.89,9766.0,125.3991,125.4881,125.3695,125.4683,9766.0
2021-08-06 14:20:00,126.86,126.97,126.83,126.97,21931.0,125.4387,125.5474,125.409,125.5474,21931.0
2021-08-06 14:25:00,126.95,127.08,126.93,127.02,3383.0,125.5277,125.6562,125.5079,125.5969,3383.0
2021-08-06 14:30:00,127.01,127.11,126.95,126.97,3625.0,125.587,125.6859,125.5277,125.5474,3625.0
2021-08-06 14:35:00,126.97,127.01,126.88,126.97,4127.0,125.5474,125.587,125.4584,125.5474,4127.0
2021-08-06 14:40:00,126.95,127.01,126.87,126.87,3555.0,125.5277,125.587,125.4486,125.4486,3555.0
2021-08-06 14:45:00,126.85,126.87,126.71,126.75,7194.0,125.4288,125.4486,125.2904,125.3299,7194.0
2021-08-06 14:50:00,126.69,126.92,126.66,126.85,4071.0,125.2706,125.498,125.2409,125.4288,4071.0
2021-08-06 14:55:00,126.88,126.88,126.76,126.8,4742.0,125.4584,125.4584,125.3398,125.3793,4742.0
2021-08-06 15:00:00,126.81,126.91,126.61,126.85,14502.0,125.3892,125.4881,125.1915,125.4288,14502.0
2021-08-06 15:05:00,126.84,126.91,126.78,126.88,13892.0,125.4189,125.4881,125.3596,125.4584,13892.0
2021-08-06 15:10:00,126.84,126.86,126.78,126.81,4866.0,125.4189,125.4387,125.3596,125.3892,4866.0
2021-08-06 15:15:00,126.79,126.81,126.58,126.59,11434.0,125.3695,125.3892,125.1618,125.1717,11434.0
2021-08-06 15:20:00,126.6,127.01,126.54,126.97,32881.0,125.1816,125.587,125.1223,125.5474,32881.0
2021-08-06 15:25:00,126.93,127.0,126.81,126.92,11416.0,125.5079,125.5771,125.3892,125.498,11416.0
2021-08-06 15:30:00,126.92,126.93,126.68,126.89,18279.0,125.498,125.5079,125.2607,125.4683,18279.0
2021-08-06 15:35:00,126.9,127.12,126.89,126.97,13340.0,125.4782,125.6958,125.4683,125.5474,13340.0
2021-08-06 15:40:00,126.97,126.98,126.72,126.73,10669.0,125.5474,125.5573,125.3002,125.3101,10669.0
2021-08-06 15:45:00,126.76,126.9,126.67,126.7,12544.0,125.3398,125.4782,125.2508,125.2805,12544.0
2021-08-06 15:50:00,126.66,126.95,126.6,126.9,28859.0,125.2409,125.5277,125.1816,125.4782,28859.0
2021-08-06 15:55:00,126.88,126.98,126.64,126.68,132360.0,125.4584,125.5573,125.2211,125.2607,132360.0
2021-08-09 09:30:00,125.99,126.0,124.42,124.54,20518.0,124.5784,124.5883,123.026,123.1447,20518.0
2021-08-09 09:35:00,124.52,124.98,124.14,124.57,28262.0,123.1249,123.5797,122.7491,123.1743,28262.0
2021-08-09 09:40:00,124.57,124.66,123.78,123.9,10081.0,123.1743,123.2633,122.3932,122.5118,10081.0
2021-08-09 09:45:00,124.09,124.43,123.6,123.64,19115.0,122.6997,123.0359,122.2152,122.2547,19115.0
2021-08-09 09:50:00,123.65,123.81,123.18,123.21,13607.0,122.2646,122.4228,121.7999,121.8296,13607.0
2021-08-09 09:55:00,123.04,123.83,122.9,123.83,9222.0,121.6615,122.4426,121.523,122.4426,9222.0
2021-08-09 10:00:00,123.84,124.08,123.34,123.54,7428.0,122.4525,122.6898,121.9581,122.1559,7428.0
2021-08-09 10:05:00,123.41,123.41,122.85,122.85,8003.0,122.0273,122.0273,121.4736,121.4736,8003.0
2021-08-09 10:10:00,122.97,123.3,122.81,123.28,12685.0,121.5923,121.9186,121.434,121.8988,12685.0
2021-08-09 10:15:00,123.21,123.4,123.11,123.25,16162.0,121.8296,122.0174,121.7307,121.8691,16162.0
2021-08-09 10:20:00,123.26,123.5,123.12,123.22,14660.0,121.879,122.1163,121.7406,121.8395,14660.0
2021-08-09 10:25:00,123.18,123.51,123.13,123.51,8532.0,121.7999,122.1262,121.7505,122.1262,8532.0
2021-08-09 10:30:00,123.41,123.46,123.27,123.27,4968.0,122.0273,122.0768,121.8889,121.8889,4968.0
2021-08-09 10:35:00,123.35,123.57,123.23,123.23,4835.0,121.968,122.1855,121.8493,121.8493,4835.0
2021-08-09 10:40:00,123.32,123.44,123.06,123.44,4501.0,121.9383,122.057,121.6812,122.057,4501.0
2021-08-09 10:45:00,123.4,123.58,123.37,123.4,3846.0,122.0174,122.1954,121.9878,122.0174,3846.0
2021-08-09 10:50:00,123.5,123.6,123.34,123.37,5330.0,122.1163,122.2152,121.9581,121.9878,5330.0
2021-08-09 10:55:00,123.46,123.5,123.25,123.33,7985.0,122.0768,122.1163,121.8691,121.9482,7985.0
2021-08-09 11:00:00,123.25,123.53,123.23,123.23,6217.0,121.8691,122.146,121.8493,121.8493,6217.0
2021-08-09 11:05:00,123.21,123.64,123.15,123.57,6859.0,121.8296,122.2547,121.7702,122.1855,6859.0
2021-08-09 11:10:00,123.6,123.72,123.57,123.72,2375.0,122.2152,122.3339,122.1855,122.3339,2375.0
2021-08-09 11:15:00,123.75,123.98,123.74,123.84,4204.0,122.3635,122.5909,122.3536,122.4525,4204.0
2021-08-09 11:20:00,123.87,123.93,123.82,123.88,5773.0,122.4822,122.5415,122.4327,122.4921,5773.0
2021-08-09 11:25:00,123.88,124.01,123.85,124.01,4254.0,122.4921,122.6206,122.4624,122.6206,4254.0
2021-08-09 11:30:00,124.06,124.61,123.94,124.56,66923.0,122.67,123.2139,122.5514,123.1644,66923.0
2021-08-09 11:35:00,124.53,124.79,124.4,124.75,65317.0,123.1348,123.3919,123.0062,123.3523,65317.0
2021-08-09 11:40:00,124.71,124.76,124.49,124.49,2688.0,123.3128,123.3622,123.0952,123.0952,2688.0
2021-08-09 11:45:00,124.5,124.59,124.49,124.54,1976.0,123.1051,123.1941,123.0952,123.1447,1976.0
2021-08-09 11:50:00,124.6,124.6,124.44,124.51,2088.0,123.204,123.204,123.0458,123.115,2088.0
2021-08-09 11:55:00,124.45,124.51,124.32,124.39,4123.0,123.0557,123.115,122.9271,122.9963,4123.0
2021-08-09 12:00:00,124.43,124.46,124.19,124.19,10418.0,123.0359,123.0656,122.7986,122.7986,10418.0
2021-08-09 12:05:00,124.19,124.55,124.19,124.46,4850.0,122.7986,123.1546,122.7986,123.0656,4850.0
2021-08-09 12:10:00,124.51,124.64,124.51,124.64,3712.0,123.115,123.2435,123.115,123.2435,3712.0
2021-08-09 12:15:00,124.7,124.78,124.66,124.68,2887.0,123.3029,123.382,123.2633,123.2831,2887.0
2021-08-09 12:20:00,124.7,124.77,124.65,124.69,2193.0,123.3029,123.3721,123.2534,123.293,2193.0
2021-08-09 12:25:00,124.7,124.7,124.58,124.59,3184.0,123.3029,123.3029,123.1842,123.1941,3184.0
2021-08-09 12:30:00,124.63,124.7,124.46,124.47,1724.0,123.2337,123.3029,123.0656,123.0754,1724.0
2021-08-09 12:35:00,124.46,124.54,124.38,124.38,3868.0,123.0656,123.1447,122.9865,122.9865,3868.0
2021-08-09 12:40:00,124.35,124.37,124.15,124.19,2829.0,122.9568,122.9766,122.759,122.7986,2829.0
2021-08-09 12:45:00,124.22,124.26,124.18,124.2,1841.0,122.8283,122.8678,122.7887,122.8085,1841.0
2021-08-09 12:50:00,124.23,124.26,124.15,124.19,2439.0,122.8381,122.8678,122.759,122.7986,2439.0
2021-08-09 12:55:00,124.21,124.26,124.14,124.17,10327.0,122.8184,122.8678,122.7491,122.7788,10327.0
2021-08-09 13:00:00,124.14,124.14,123.9,124.0,6742.0,122.7491,122.7491,122.5118,122.6107,6742.0
2021-08-09 13:05:00,123.96,124.0,123.86,123.97,4782.0,122.5712,122.6107,122.4723,122.5811,4782.0
2021-08-09 13:10:00,124.01,124.05,123.86,123.99,22476.0,122.6206,122.6602,122.4723,122.6008,22476.0
2021-08-09 13:15:00,124.06,124.11,123.89,123.93,4452.0,122.67,122.7195,122.5019,122.5415,4452.0
2021-08-09 13:20:00,123.96,124.0,123.86,124.0,3930.0,122.5712,122.6107,122.4723,122.6107,3930.0
2021-08-09 13:25:00,123.98,124.13,123.97,124.13,2427.0,122.5909,122.7393,122.5811,122.7393,2427.0
2021-08-09 13:30:00,124.09,124.2,124.08,124.11,3558.0,122.6997,122.8085,122.6898,122.7195,3558.0
2021-08-09 13:35:00,124.05,124.12,124.01,124.02,2862.0,122.6602,122.7294,122.6206,122.6305,2862.0
2021-08-09 13:40:00,124.04,124.49,124.04,124.47,7170.0,122.6503,123.0952,122.6503,123.0754,7170.0
2021-08-09 13:45:00,124.48,124.58,124.44,124.52,2685.0,123.0853,123.1842,123.0458,123.1249,2685.0
2021-08-09 13:50:00,124.53,124.61,124.49,124.53,2462.0,123.1348,123.2139,123.0952,123.1348,2462.0
2021-08-09 13:55:00,124.58,124.63,124.54,124.59,1761.0,123.1842,123.2337,123.1447,123.1941,1761.0
2021-08-09 14:00:00,124.62,124.65,124.55,124.55,5546.0,123.2238,123.2534,123.1546,123.1546,5546.0
2021-08-09 14:05:00,124.54,124.75,124.53,124.75,14445.0,123.1447,123.3523,123.1348,123.3523,14445.0
2021-08-09 14:10:00,124.75,124.9,124.75,124.86,6846.0,123.3523,123.5006,123.3523,123.4611,6846.0
2021-08-09 14:15:00,124.88,125.06,124.85,125.05,10143.0,123.4809,123.6588,123.4512,123.649,10143.0
2021-08-09 14:20:00,125.07,125.14,125.05,125.07,21220.0,123.6687,123.7379,123.649,123.6687,21220.0
2021-08-09 14:25:00,125.08,125.09,125.04,125.07,5959.0,123.6786,123.6885,123.6391,123.6687,5959.0
2021-08-09 14:30:00,125.1,125.17,125.05,125.17,3201.0,123.6984,123.7676,123.649,123.7676,3201.0
2021-08-09 14:35:00,125.21,125.28,125.19,125.22,4644.0,123.8072,123.8764,123.7874,123.817,4644.0
2021-08-09 14:40:00,125.21,125.21,125.08,125.14,5424.0,123.8072,123.8072,123.6786,123.7379,5424.0
2021-08-09 14:45:00,125.12,125.2,125.11,125.12,3251.0,123.7182,123.7973,123.7083,123.7182,3251.0
2021-08-09 14:50:00,125.15,125.15,125.01,125.1,5091.0,123.7478,123.7478,123.6094,123.6984,5091.0
2021-08-09 14:55:00,125.1,125.12,125.04,125.07,5996.0,123.6984,123.7182,123.6391,123.6687,5996.0
2021-08-09 15:00:00,125.11,125.15,124.98,124.98,4571.0,123.7083,123.7478,123.5797,123.5797,4571.0
2021-08-09 15:05:00,124.98,125.09,124.95,125.09,13892.0,123.5797,123.6885,123.5501,123.6885,13892.0
2021-08-09 15:10:00,125.05,125.1,124.9,124.94,17150.0,123.649,123.6984,123.5006,123.5402,17150.0
2021-08-09 15:15:00,124.9,124.98,124.9,124.92,4513.0,123.5006,123.5797,123.5006,123.5204,4513.0
2021-08-09 15:20:00,124.91,124.91,124.79,124.79,9609.0,123.5105,123.5105,123.3919,123.3919,9609.0
2021-08-09 15:25:00,124.78,124.79,124.66,124.66,4438.0,123.382,123.3919,123.2633,123.2633,4438.0
2021-08-09 15:30:00,124.7,124.85,124.7,124.75,5947.0,123.3029,123.4512,123.3029,123.3523,5947.0
2021-08-09 15:35:00,124.77,124.86,124.77,124.84,7543.0,123.3721,123.4611,123.3721,123.4413,7543.0
2021-08-09 15:40:00,124.82,124.82,124.51,124.51,16335.0,123.4215,123.4215,123.115,123.115,16335.0
2021-08-09 15:45:00,124.53,124.55,124.33,124.47,18718.0,123.1348,123.1546,122.937,123.0754,18718.0
2021-08-09 15:50:00,124.45,124.5,124.39,124.44,25620.0,123.0557,123.1051,122.9963,123.0458,25620.0
2021-08-09 15:55:00,124.43,124.72,124.31,124.54,115062.0,123.0359,123.3226,122.9172,123.1447,115062.0
2021-08-10 09:30:00,124.69,125.42,124.57,124.99,23322.0,123.293,124.0148,123.1743,123.5896,23322.0
2021-08-10 09:35:00,124.93,124.97,124.55,124.91,17590.0,123.5303,123.5698,123.1546,123.5105,17590.0
2021-08-10 09:40:00,124.91,125.09,124.15,124.4,13301.0,123.5105,123.6885,122.759,123.0062,13301.0
2021-08-10 09:45:00,124.43,125.08,124.42,125.05,17279.0,123.0359,123.6786,123.026,123.649,17279.0
2021-08-10 09:50:00,125.01,125.11,124.8,125.08,15897.0,123.6094,123.7083,123.4018,123.6786,15897.0
2021-08-10 09:55:00,125.14,125.63,125.08,125.62,14332.0,123.7379,124.2225,123.6786,124.2126,14332.0
2021-08-10 10:00:00,125.55,125.71,125.38,125.69,8353.0,124.1433,124.3016,123.9753,124.2818,8353.0
2021-08-10 10:05:00,125.64,125.96,125.4,125.91,15167.0,124.2323,124.5488,123.995,124.4993,15167.0
2021-08-10 10:10:00,125.9,126.01,125.71,125.85,12374.0,124.4894,124.5982,124.3016,124.44,12374.0
2021-08-10 10:15:00,125.85,125.87,125.67,125.83,9248.0,124.44,124.4598,124.262,124.4202,9248.0
2021-08-10 10:20:00,125.84,125.85,125.37,125.38,8042.0,124.4301,124.44,123.9654,123.9753,8042.0
2021-08-10 10:25:00,125.41,125.69,125.39,125.61,12959.0,124.0049,124.2818,123.9851,124.2027,12959.0
2021-08-10 10:30:00,125.61,125.76,125.36,125.72,9360.0,124.2027,124.351,123.9555,124.3114,9360.0
2021-08-10 10:35:00,125.76,125.9,125.68,125.84,8110.0,124.351,124.4894,124.2719,124.4301,8110.0
2021-08-10 10:40:00,125.86,126.09,125.78,126.07,14969.0,124.4499,124.6773,124.3708,124.6575,14969.0
2021-08-10 10:45:00,126.06,126.19,125.98,126.14,7915.0,124.6476,124.7762,124.5685,124.7267,7915.0
2021-08-10 10:50:00,126.1,126.22,125.87,125.9,10091.0,124.6872,124.8058,124.4598,124.4894,10091.0
2021-08-10 10:55:00,125.97,126.05,125.92,126.02,6350.0,124.5586,124.6377,124.5092,124.6081,6350.0
2021-08-10 11:00:00,126.02,126.18,125.95,125.98,8361.0,124.6081,124.7663,124.5389,124.5685,8361.0
2021-08-10 11:05:00,125.93,126.15,125.78,126.1,5084.0,124.5191,124.7366,124.3708,124.6872,5084.0
2021-08-10 11:10:00,126.15,126.15,125.95,126.07,4154.0,124.7366,124.7366,124.5389,124.6575,4154.0
2021-08-10 11:15:00,126.15,126.23,125.87,125.87,27936.0,124.7366,124.8157,124.4598,124.4598,27936.0
2021-08-10 11:20:00,125.81,126.16,125.81,126.08,11405.0,124.4004,124.7465,124.4004,124.6674,11405.0
2021-08-10 11:25:00,126.13,126.62,126.09,126.49,15551.0,124.7169,125.2014,124.6773,125.0728,15551.0
2021-08-10 11:30:00,126.33,126.54,126.31,126.47,7390.0,124.9146,125.1223,124.8948,125.053,7390.0
2021-08-10 11:35:00,126.35,126.5,126.27,126.29,6439.0,124.9344,125.0827,124.8553,124.8751,6439.0
2021-08-10 11:40:00,126.23,126.54,126.19,126.54,4639.0,124.8157,125.1223,124.7762,125.1223,4639.0
2021-08-10 11:45:00,126.55,126.58,126.27,126.4,4104.0,125.1321,125.1618,124.8553,124.9838,4104.0
2021-08-10 11:50:00,126.4,126.49,126.29,126.46,3112.0,124.9838,125.0728,124.8751,125.0432,3112.0
2021-08-10 11:55:00,126.45,126.5,126.37,126.4,4166.0,125.0333,125.0827,124.9542,124.9838,4166.0
2021-08-10 12:00:00,126.35,126.39,126.31,126.39,4185.0,124.9344,124.9739,124.8948,124.9739,4185.0
2021-08-10 12:05:00,126.33,126.46,126.33,126.44,2522.0,124.9146,125.0432,124.9146,125.0234,2522.0
2021-08-10 12:10:00,126.47,126.54,126.41,126.41,4678.0,125.053,125.1223,124.9937,124.9937,4678.0
2021-08-10 12:15:00,126.36,126.45,126.3,126.39,6267.0,124.9443,125.0333,124.8849,124.9739,6267.0
2021-08-10 12:20:00,126.37,126.4,126.23,126.33,5745.0,124.9542,124.9838,124.8157,124.9146,5745.0
2021-08-10 12:25:00,126.33,126.42,126.3,126.35,8576.0,124.9146,125.0036,124.8849,124.9344,8576.0
2021-08-10 12:30:00,126.38,126.42,126.22,126.41,5993.0,124.9641,125.0036,124.8058,124.9937,5993.0
2021-08-10 12:35:00,126.42,126.62,126.37,126.41,16269.0,125.0036,125.2014,124.9542,124.9937,16269.0
2021-08-10 12:40:00,126.43,126.48,126.33,126.33,4296.0,125.0135,125.0629,124.9146,124.9146,4296.0
2021-08-10 12:45:00,126.33,126.45,126.33,126.41,4758.0,124.9146,125.0333,124.9146,124.9937,4758.0
2021-08-10 12:50:00,126.39,126.49,126.36,126.43,2582.0,124.9739,125.0728,124.9443,125.0135,2582.0
2021-08-10 12:55:00,126.45,126.55,126.39,126.55,3353.0,125.0333,125.1321,124.9739,125.1321,3353.0
2021-08-10 13:00:00,126.51,126.66,126.43,126.62,3957.0,125.0926,125.2409,125.0135,125.2014,3957.0
2021-08-10 13:05:00,126.58,126.78,126.58,126.75,3486.0,125.1618,125.3596,125.1618,125.3299,3486.0
2021-08-10 13:10:00,126.76,126.92,126.7,126.91,9560.0,125.3398,125.498,125.2805,125.4881,9560.0
2021-08-10 13:15:00,126.89,127.15,126.89,127.03,36030.0,125.4683,125.7254,125.4683,125.6068,36030.0
2021-08-10 13:20:00,127.01,127.14,126.89,127.12,6202.0,125.587,125.7155,125.4683,125.6958,6202.0
2021-08-10 13:25:00,127.12,127.15,127.06,127.09,2608.0,125.6958,125.7254,125.6364,125.6661,2608.0
2021-08-10 13:30:00,127.11,127.16,127.04,127.1,6155.0,125.6859,125.7353,125.6167,125.676,6155.0
2021-08-10 13:35:00,127.13,127.17,126.99,127.14,5667.0,125.7056,125.7452,125.5672,125.7155,5667.0
2021-08-10 13:40:00,127.13,127.23,127.02,127.04,3153.0,125.7056,125.8045,125.5969,125.6167,3153.0
2021-08-10 13:45:00,127.01,127.12,126.95,126.98,9976.0,125.587,125.6958,125.5277,125.5573,9976.0
2021-08-10 13:50:00,126.98,127.25,126.89,127.2,7335.0,125.5573,125.8243,125.4683,125.7749,7335.0
2021-08-10 13:55:00,127.23,127.23,127.03,127.04,10165.0,125.8045,125.8045,125.6068,125.6167,10165.0
2021-08-10 14:00:00,127.06,127.08,126.81,126.81,26453.0,125.6364,125.6562,125.3892,125.3892,26453.0
2021-08-10 14:05:00,126.78,126.9,126.68,126.85,23734.0,125.3596,125.4782,125.2607,125.4288,23734.0
2021-08-10 14:10:00,126.9,126.91,126.7,126.75,20557.0,125.4782,125.4881,125.2805,125.3299,20557.0
2021-08-10 14:15:00,126.69,126.83,126.69,126.81,5452.0,125.2706,125.409,125.2706,125.3892,5452.0
2021-08-10 14:20:00,126.81,126.86,126.71,126.77,6583.0,125.3892,125.4387,125.2904,125.3497,6583.0
2021-08-10 14:25:00,126.78,126.81,126.63,126.63,4149.0,125.3596,125.3892,125.2112,125.2112,4149.0
2021-08-10 14:30:00,126.64,126.95,126.55,126.88,77675.0,125.2211,125.5277,125.1321,125.4584,77675.0
2021-08-10 14:35:00,126.88,127.08,126.88,127.04,54168.0,125.4584,125.6562,125.4584,125.6167,54168.0
2021-08-10 14:40:00,127.06,127.07,126.91,126.91,9322.0,125.6364,125.6463,125.4881,125.4881,9322.0
2021-08-10 14:45:00,126.94,126.97,126.71,126.85,15034.0,125.5178,125.5474,125.2904,125.4288,15034.0
2021-08-10 14:50:00,126.87,127.08,126.81,126.98,5248.0,125.4486,125.6562,125.3892,125.5573,5248.0
2021-08-10 14:55:00,127.0,127.0,126.86,126.88,9563.0,125.5771,125.5771,125.4387,125.4584,9563.0
2021-08-10 15:00:00,126.88,126.9,126.76,126.76,9737.0,125.4584,125.4782,125.3398,125.3398,9737.0
2021-08-10 15:05:00,126.77,126.88,126.75,126.88,2602.0,125.3497,125.4584,125.3299,125.4584,2602.0
2021-08-10 15:10:00,126.87,126.98,126.84,126.85,13380.0,125.4486,125.5573,125.4189,125.4288,13380.0
2021-08-10 15:15:00,126.86,126.87,126.76,126.82,9009.0,125.4387,125.4486,125.3398,125.3991,9009.0
2021-08-10 15:20:00,126.83,126.91,126.71,126.84,24258.0,125.409,125.4881,125.2904,125.4189,24258.0
2021-08-10 15:25:00,126.82,126.89,126.73,126.74,6612.0,125.3991,125.4683,125.3101,125.32,6612.0
2021-08-10 15:30:00,126.76,126.78,126.49,126.52,28420.0,125.3398,125.3596,125.0728,125.1025,28420.0
2021-08-10 15:35:00,126.55,126.8,126.53,126.77,23199.0,125.1321,125.3793,125.1124,125.3497,23199.0
2021-08-10 15:40:00,126.78,126.84,126.69,126.82,13547.0,125.3596,125.4189,125.2706,125.3991,13547.0
2021-08-10 15:45:00,126.82,126.82,126.55,126.72,36431.0,125.3991,125.3991,125.1321,125.3002,36431.0
2021-08-10 15:50:00,126.71,126.74,126.52,126.58,44904.0,125.2904,125.32,125.1025,125.1618,44904.0
2021-08-10 15:55:00,126.58,126.63,126.29,126.42,159200.0,125.1618,125.2112,124.8751,125.0036,159200.0
2021-08-11 09:30:00,125.55,126.24,124.63,124.64,43647.0,124.1433,124.8256,123.2337,123.2435,43647.0
2021-08-11 09:35:00,124.64,125.63,124.37,125.42,29684.0,123.2435,124.2225,122.9766,124.0148,29684.0
2021-08-11 09:40:00,125.52,125.96,125.28,125.58,21349.0,124.1137,124.5488,123.8764,124.173,21349.0
2021-08-11 09:45:00,125.73,126.08,125.49,125.63,81668.0,124.3213,124.6674,124.084,124.2225,81668.0
2021-08-11 09:50:00,125.59,126.17,125.59,126.17,28337.0,124.1829,124.7564,124.1829,124.7564,28337.0
2021-08-11 09:55:00,126.08,126.1,125.53,126.01,41853.0,124.6674,124.6872,124.1236,124.5982,41853.0
2021-08-11 10:00:00,126.1,126.1,125.81,125.84,7437.0,124.6872,124.6872,124.4004,124.4301,7437.0
2021-08-11 10:05:00,125.82,125.9,125.45,125.49,19736.0,124.4103,124.4894,124.0445,124.084,19736.0
2021-08-11 10:10:00,125.45,125.87,125.34,125.79,12159.0,124.0445,124.4598,123.9357,124.3807,12159.0
2021-08-11 10:15:00,125.94,125.94,125.52,125.64,27243.0,124.529,124.529,124.1137,124.2323,27243.0
2021-08-11 10:20:00,125.59,126.34,125.58,126.34,51047.0,124.1829,124.9245,124.173,124.9245,51047.0
2021-08-11 10:25:00,126.22,126.29,125.75,125.89,28768.0,124.8058,124.8751,124.3411,124.4795,28768.0
2021-08-11 10:30:00,125.89,125.9,124.96,125.01,11501.0,124.4795,124.4894,123.56,123.6094,11501.0
2021-08-11 10:35:00,125.01,125.29,124.97,125.02,83471.0,123.6094,123.8863,123.5698,123.6193,83471.0
2021-08-11 10:40:00,125.01,125.43,124.97,125.43,11342.0,123.6094,124.0247,123.5698,124.0247,11342.0
2021-08-11 10:45:00,125.41,125.54,125.34,125.37,9388.0,124.0049,124.1335,123.9357,123.9654,9388.0
2021-08-11 10:50:00,125.39,125.78,125.35,125.78,6092.0,123.9851,124.3708,123.9456,124.3708,6092.0
2021-08-11 10:55:00,125.77,125.77,125.48,125.55,7860.0,124.3609,124.3609,124.0741,124.1433,7860.0
2021-08-11 11:00:00,125.62,125.65,125.12,125.17,6152.0,124.2126,124.2422,123.7182,123.7676,6152.0
2021-08-11 11:05:00,125.13,125.16,125.01,125.02,4366.0,123.7281,123.7577,123.6094,123.6193,4366.0
2021-08-11 11:10:00,124.95,125.11,124.8,125.05,4591.0,123.5501,123.7083,123.4018,123.649,4591.0
2021-08-11 11:15:00,125.05,125.05,124.44,124.75,9807.0,123.649,123.649,123.0458,123.3523,9807.0
2021-08-11 11:20:00,124.76,124.76,124.5,124.5,28123.0,123.3622,123.3622,123.1051,123.1051,28123.0
2021-08-11 11:25:00,124.54,124.74,124.5,124.63,7947.0,123.1447,123.3424,123.1051,123.2337,7947.0
2021-08-11 11:30:00,124.63,125.12,124.63,124.97,9886.0,123.2337,123.7182,123.2337,123.5698,9886.0
2021-08-11 11:35:00,125.0,125.04,124.74,124.82,4935.0,123.5995,123.6391,123.3424,123.4215,4935.0
2021-08-11 11:40:00,124.79,124.97,124.61,124.66,6255.0,123.3919,123.5698,123.2139,123.2633,6255.0
2021-08-11 11:45:00,124.68,124.68,124.5,124.5,5092.0,123.2831,123.2831,123.1051,123.1051,5092.0
2021-08-11 11:50:00,124.48,124.5,124.18,124.18,7268.0,123.0853,123.1051,122.7887,122.7887,7268.0
2021-08-11 11:55:00,124.27,124.56,124.19,124.52,8700.0,122.8777,123.1644,122.7986,123.1249,8700.0
2021-08-11 12:00:00,124.51,124.73,124.5,124.67,20463.0,123.115,123.3325,123.1051,123.2732,20463.0
2021-08-11 12:05:00,124.7,124.73,124.38,124.38,18228.0,123.3029,123.3325,122.9865,122.9865,18228.0
2021-08-11 12:10:00,124.38,124.5,124.3,124.47,8597.0,122.9865,123.1051,122.9074,123.0754,8597.0
2021-08-11 12:15:00,124.44,124.47,124.26,124.27,3663.0,123.0458,123.0754,122.8678,122.8777,3663.0
2021-08-11 12:20:00,124.24,124.27,124.15,124.23,2853.0,122.848,122.8777,122.759,122.8381,2853.0
2021-08-11 12:25:00,124.27,124.36,124.19,124.35,20109.0,122.8777,122.9667,122.7986,122.9568,20109.0
2021-08-11 12:30:00,124.34,124.67,124.33,124.67,19005.0,122.9469,123.2732,122.937,123.2732,19005.0
2021-08-11 12:35:00,124.68,124.74,124.63,124.65,5612.0,123.2831,123.3424,123.2337,123.2534,5612.0
2021-08-11 12:40:00,124.67,124.76,124.59,124.7,25932.0,123.2732,123.3622,123.1941,123.3029,25932.0
2021-08-11 12:45:00,124.74,124.75,124.57,124.62,5767.0,123.3424,123.3523,123.1743,123.2238,5767.0
2021-08-11 12:50:00,124.61,124.94,124.6,124.94,12402.0,123.2139,123.5402,123.204,123.5402,12402.0
2021-08-11 12:55:00,124.94,125.08,124.89,124.92,36790.0,123.5402,123.6786,123.4907,123.5204,36790.0
2021-08-11 13:00:00,124.95,125.06,124.86,124.97,21142.0,123.5501,123.6588,123.4611,123.5698,21142.0
2021-08-11 13:05:00,125.04,125.14,124.91,124.97,24614.0,123.6391,123.7379,123.5105,123.5698,24614.0
2021-08-11 13:10:00,124.98,125.05,124.95,124.95,9089.0,123.5797,123.649,123.5501,123.5501,9089.0
2021-08-11 13:15:00,124.92,125.0,124.9,124.94,6546.0,123.5204,123.5995,123.5006,123.5402,6546.0
2021-08-11 13:20:00,124.91,124.91,124.67,124.8,27851.0,123.5105,123.5105,123.2732,123.4018,27851.0
2021-08-11 13:25:00,124.84,124.96,124.82,124.86,18840.0,123.4413,123.56,123.4215,123.4611,18840.0
2021-08-11 13:30:00,124.9,125.08,124.83,125.02,21287.0,123.5006,123.6786,123.4314,123.6193,21287.0
2021-08-11 13:35:00,125.02,125.06,124.85,124.94,20859.0,123.6193,123.6588,123.4512,123.5402,20859.0
2021-08-11 13:40:00,124.94,125.16,124.91,125.07,19743.0,123.5402,123.7577,123.5105,123.6687,19743.0
2021-08-11 13:45:00,125.04,125.21,125.03,125.18,6993.0,123.6391,123.8072,123.6292,123.7775,6993.0
2021-08-11 13:50:00,125.23,125.33,125.2,125.26,16335.0,123.8269,123.9258,123.7973,123.8566,16335.0
2021-08-11 13:55:00,125.24,125.28,125.12,125.13,4999.0,123.8368,123.8764,123.7182,123.7281,4999.0
2021-08-11 14:00:00,125.11,125.13,124.98,125.01,23433.0,123.7083,123.7281,123.5797,123.6094,23433.0
2021-08-11 14:05:00,125.01,125.13,124.92,125.04,35106.0,123.6094,123.7281,123.5204,123.6391,35106.0
2021-08-11 14:10:00,125.01,125.05,124.98,125.04,8895.0,123.6094,123.649,123.5797,123.6391,8895.0
2021-08-11 14:15:00,125.03,125.06,124.92,124.98,9820.0,123.6292,123.6588,123.5204,123.5797,9820.0
2021-08-11 14:20:00,124.95,125.19,124.93,125.05,27296.0,123.5501,123.7874,123.5303,123.649,27296.0
2021-08-11 14:25:00,125.03,125.09,124.93,125.08,29894.0,123.6292,123.6885,123.5303,123.6786,29894.0
2021-08-11 14:30:00,125.06,125.12,124.96,125.01,8005.0,123.6588,123.7182,123.56,123.6094,8005.0
2021-08-11 14:35:00,125.02,125.02,124.94,124.96,2694.0,123.6193,123.6193,123.5402,123.56,2694.0
2021-08-11 14:40:00,124.99,125.18,124.96,125.03,8549.0,123.5896,123.7775,123.56,123.6292,8549.0
2021-08-11 14:45:00,125.0,125.02,124.95,124.96,11830.0,123.5995,123.6193,123.5501,123.56,11830.0
2021-08-11 14:50:00,124.99,125.07,124.98,125.06,5581.0,123.5896,123.6687,123.5797,123.6588,5581.0
2021-08-11 14:55:00,125.05,125.08,124.92,124.95,22653.0,123.649,123.6786,123.5204,123.5501,22653.0
2021-08-11 15:00:00,124.96,125.01,124.91,124.97,10781.0,123.56,123.6094,123.5105,123.5698,10781.0
2021-08-11 15:05:00,124.97,125.01,124.9,125.0,5737.0,123.5698,123.6094,123.5006,123.5995,5737.0
2021-08-11 15:10:00,125.01,125.08,124.98,125.02,16737.0,123.6094,123.6786,123.5797,123.6193,16737.0
2021-08-11 15:15:00,125.02,125.02,124.94,124.96,13895.0,123.6193,123.6193,123.5402,123.56,13895.0
2021-08-11 15:20:00,124.95,125.32,124.95,125.26,72732.0,123.5501,123.9159,123.5501,123.8566,72732.0
2021-08-11 15:25:00,125.25,125.25,125.0,125.03,35114.0,123.8467,123.8467,123.5995,123.6292,35114.0
2021-08-11 15:30:00,125.03,125.03,124.82,124.89,18814.0,123.6292,123.6292,123.4215,123.4907,18814.0
2021-08-11 15:35:00,124.89,125.06,124.88,124.89,29834.0,123.4907,123.6588,123.4809,123.4907,29834.0
2021-08-11 15:40:00,124.92,125.1,124.92,125.09,29409.0,123.5204,123.6984,123.5204,123.6885,29409.0
2021-08-11 15:45:00,125.09,125.12,124.97,125.09,51474.0,123.6885,123.7182,123.5698,123.6885,51474.0
2021-08-11 15:50:00,125.09,125.14,124.99,125.02,43957.0,123.6885,123.7379,123.5896,123.6193,43957.0
2021-08-11 15:55:00,125.03,125.14,124.97,125.03,119558.0,123.6292,123.7379,123.5698,123.6292,119558.0
2021-08-12 09:30:00,124.47,124.5,123.78,124.23,18167.0,123.0754,123.1051,122.3932,122.8381,18167.0
2021-08-12 09:35:00,124.34,124.59,124.0,124.06,15752.0,122.9469,123.1941,122.6107,122.67,15752.0
2021-08-12 09:40:00,124.08,124.87,124.08,124.53,14704.0,122.6898,123.471,122.6898,123.1348,14704.0
2021-08-12 09:45:00,124.45,124.46,123.78,123.82,29070.0,123.0557,123.0656,122.3932,122.4327,29070.0
2021-08-12 09:50:00,123.84,123.84,123.4,123.54,8384.0,122.4525,122.4525,122.0174,122.1559,8384.0
2021-08-12 09:55:00,123.62,123.65,123.38,123.55,8554.0,122.235,122.2646,121.9977,122.1658,8554.0
2021-08-12 10:00:00,123.7,124.08,123.53,123.8,7254.0,122.3141,122.6898,122.146,122.413,7254.0
2021-08-12 10:05:00,123.76,123.76,123.08,123.15,12487.0,122.3734,122.3734,121.701,121.7702,12487.0
2021-08-12 10:10:00,123.22,123.23,122.87,123.19,21866.0,121.8395,121.8493,121.4934,121.8098,21866.0
2021-08-12 10:15:00,123.13,123.52,123.13,123.44,17261.0,121.7505,122.1361,121.7505,122.057,17261.0
2021-08-12 10:20:00,123.49,123.76,123.47,123.63,15824.0,122.1064,122.3734,122.0867,122.2449,15824.0
2021-08-12 10:25:00,123.63,123.99,123.56,123.91,44125.0,122.2449,122.6008,122.1756,122.5217,44125.0
2021-08-12 10:30:00,123.96,123.99,123.49,123.49,10061.0,122.5712,122.6008,122.1064,122.1064,10061.0
2021-08-12 10:35:00,123.49,123.49,123.13,123.32,15644.0,122.1064,122.1064,121.7505,121.9383,15644.0
2021-08-12 10:40:00,123.4,123.5,123.28,123.5,12433.0,122.0174,122.1163,121.8988,122.1163,12433.0
2021-08-12 10:45:00,123.48,123.83,123.45,123.76,7510.0,122.0965,122.4426,122.0669,122.3734,7510.0
2021-08-12 10:50:00,123.76,123.84,123.59,123.59,13670.0,122.3734,122.4525,122.2053,122.2053,13670.0
2021-08-12 10:55:00,123.55,123.6,123.39,123.56,10317.0,122.1658,122.2152,122.0076,122.1756,10317.0
2021-08-12 11:00:00,123.51,123.53,123.12,123.33,11525.0,122.1262,122.146,121.7406,121.9482,11525.0
2021-08-12 11:05:00,123.29,123.43,123.1,123.4,44708.0,121.9087,122.0471,121.7208,122.0174,44708.0
2021-08-12 11:10:00,123.39,123.42,123.31,123.33,4650.0,122.0076,122.0372,121.9284,121.9482,4650.0
2021-08-12 11:15:00,123.35,123.45,123.3,123.45,10014.0,121.968,122.0669,121.9186,122.0669,10014.0
2021-08-12 11:20:00,123.42,123.55,123.3,123.45,21126.0,122.0372,122.1658,121.9186,122.0669,21126.0
2021-08-12 11:25:00,123.42,123.64,123.38,123.6,10992.0,122.0372,122.2547,121.9977,122.2152,10992.0
2021-08-12 11:30:00,123.61,123.69,123.53,123.56,8327.0,122.2251,122.3042,122.146,122.1756,8327.0
2021-08-12 11:35:00,123.53,123.64,123.53,123.6,7668.0,122.146,122.2547,122.146,122.2152,7668.0
2021-08-12 11:40:00,123.62,123.78,123.61,123.68,16332.0,122.235,122.3932,122.2251,122.2943,16332.0
2021-08-12 11:45:00,123.68,123.68,123.54,123.56,16657.0,122.2943,122.2943,122.1559,122.1756,16657.0
2021-08-12 11:50:00,123.56,123.57,123.42,123.42,17724.0,122.1756,122.1855,122.0372,122.0372,17724.0
2021-08-12 11:55:00,123.43,123.43,123.27,123.29,10996.0,122.0471,122.0471,121.8889,121.9087,10996.0
2021-08-12 12:00:00,123.28,123.56,123.28,123.56,7836.0,121.8988,122.1756,121.8988,122.1756,7836.0
2021-08-12 12:05:00,123.58,123.66,123.54,123.66,14957.0,122.1954,122.2745,122.1559,122.2745,14957.0
2021-08-12 12:10:00,123.66,123.7,123.54,123.7,14752.0,122.2745,122.3141,122.1559,122.3141,14752.0
2021-08-12 12:15:00,123.68,123.83,123.6,123.71,10563.0,122.2943,122.4426,122.2152,122.324,10563.0
2021-08-12 12:20:00,123.73,123.84,123.65,123.83,6338.0,122.3437,122.4525,122.2646,122.4426,6338.0
2021-08-12 12:25:00,123.82,123.9,123.76,123.8,6573.0,122.4327,122.5118,122.3734,122.413,6573.0
2021-08-12 12:30:00,123.8,123.82,123.72,123.75,8228.0,122.413,122.4327,122.3339,122.3635,8228.0
2021-08-12 12:35:00,123.75,123.81,123.7,123.71,6268.0,122.3635,122.4228,122.3141,122.324,6268.0
2021-08-12 12:40:00,123.71,123.73,123.63,123.66,8757.0,122.324,122.3437,122.2449,122.2745,8757.0
2021-08-12 12:45:00,123.67,123.74,123.55,123.57,6185.0,122.2844,122.3536,122.1658,122.1855,6185.0
2021-08-12 12:50:00,123.54,123.55,123.33,123.34,25776.0,122.1559,122.1658,121.9482,121.9581,25776.0
2021-08-12 12:55:00,123.36,123.38,123.28,123.37,9636.0,121.9779,121.9977,121.8988,121.9878,9636.0
2021-08-12 13:00:00,123.36,123.41,123.19,123.26,8428.0,121.9779,122.0273,121.8098,121.879,8428.0
2021-08-12 13:05:00,123.23,123.24,123.06,123.1,11813.0,121.8493,121.8592,121.6812,121.7208,11813.0
2021-08-12 13:10:00,123.08,123.08,122.82,122.92,7824.0,121.701,121.701,121.4439,121.5428,7824.0
2021-08-12 13:15:00,122.91,123.0,122.9,122.96,4730.0,121.5329,121.6219,121.523,121.5824,4730.0
2021-08-12 13:20:00,122.98,122.99,122.91,122.97,4317.0,121.6021,121.612,121.5329,121.5923,4317.0
2021-08-12 13:25:00,122.93,122.95,122.86,122.92,7558.0,121.5527,121.5725,121.4835,121.5428,7558.0
2021-08-12 13:30:00,122.92,122.92,122.84,122.87,3394.0,121.5428,121.5428,121.4637,121.4934,3394.0
2021-08-12 13:35:00,122.82,122.95,122.76,122.95,8974.0,121.4439,121.5725,121.3846,121.5725,8974.0
2021-08-12 13:40:00,122.93,123.11,122.91,123.11,3285.0,121.5527,121.7307,121.5329,121.7307,3285.0
2021-08-12 13:45:00,123.11,123.15,122.93,122.96,6630.0,121.7307,121.7702,121.5527,121.5824,6630.0
2021-08-12 13:50:00,122.92,123.0,122.82,123.0,17656.0,121.5428,121.6219,121.4439,121.6219,17656.0
2021-08-12 13:55:00,122.97,123.05,122.95,123.05,5589.0,121.5923,121.6714,121.5725,121.6714,5589.0
2021-08-12 14:00:00,123.06,123.06,122.95,123.04,10062.0,121.6812,121.6812,121.5725,121.6615,10062.0
2021-08-12 14:05:00,123.08,123.08,122.95,122.98,10854.0,121.701,121.701,121.5725,121.6021,10854.0
2021-08-12 14:10:00,123.02,123.11,122.99,122.99,5490.0,121.6417,121.7307,121.612,121.612,5490.0
2021-08-12 14:15:00,122.96,122.97,122.87,122.9,7997.0,121.5824,121.5923,121.4934,121.523,7997.0
2021-08-12 14:20:00,122.91,122.91,122.82,122.83,13437.0,121.5329,121.5329,121.4439,121.4538,13437.0
2021-08-12 14:25:00,122.8,122.8,122.57,122.66,19181.0,121.4242,121.4242,121.1967,121.2857,19181.0
2021-08-12 14:30:00,122.64,122.71,122.55,122.7,14598.0,121.266,121.3352,121.177,121.3253,14598.0
2021-08-12 14:35:00,122.69,122.92,122.69,122.92,7021.0,121.3154,121.5428,121.3154,121.5428,7021.0
2021-08-12 14:40:00,122.96,123.08,122.9,122.9,19604.0,121.5824,121.701,121.523,121.523,19604.0
2021-08-12 14:45:00,122.91,122.96,122.84,122.85,7320.0,121.5329,121.5824,121.4637,121.4736,7320.0
2021-08-12 14:50:00,122.88,122.91,122.69,122.81,14927.0,121.5033,121.5329,121.3154,121.434,14927.0
2021-08-12 14:55:00,122.83,122.9,122.8,122.81,8793.0,121.4538,121.523,121.4242,121.434,8793.0
2021-08-12 15:00:00,122.83,122.96,122.78,122.89,19616.0,121.4538,121.5824,121.4044,121.5132,19616.0
2021-08-12 15:05:00,122.89,123.15,122.87,123.13,27982.0,121.5132,121.7702,121.4934,121.7505,27982.0
2021-08-12 15:10:00,123.11,123.24,123.1,123.24,6957.0,121.7307,121.8592,121.7208,121.8592,6957.0
2021-08-12 15:15:00,123.25,123.35,123.18,123.35,9682.0,121.8691,121.968,121.7999,121.968,9682.0
2021-08-12 15:20:00,123.36,123.5,123.35,123.42,31325.0,121.9779,122.1163,121.968,122.0372,31325.0
2021-08-12 15:25:00,123.43,123.53,123.36,123.5,36940.0,122.0471,122.146,121.9779,122.1163,36940.0
2021-08-12 15:30:00,123.51,123.62,123.47,123.48,38379.0,122.1262,122.235,122.0867,122.0965,38379.0
2021-08-12 15:35:00,123.48,123.48,123.22,123.3,30123.0,122.0965,122.0965,121.8395,121.9186,30123.0
2021-08-12 15:40:00,123.3,123.35,123.2,123.3,22410.0,121.9186,121.968,121.8197,121.9186,22410.0
2021-08-12 15:45:00,123.3,123.4,123.19,123.3,28624.0,121.9186,122.0174,121.8098,121.9186,28624.0
2021-08-12 15:50:00,123.32,123.46,123.31,123.44,84840.0,121.9383,122.0768,121.9284,122.057,84840.0
2021-08-12 15:55:00,123.45,123.45,123.15,123.45,200909.0,122.0669,122.0669,121.7702,122.0669,200909.0
2021-08-13 09:30:00,123.08,123.43,122.52,122.77,17131.0,121.701,122.0471,121.1473,121.3945,17131.0
2021-08-13 09:35:00,122.54,122.65,121.84,121.99,24975.0,121.1671,121.2758,120.4749,120.6232,24975.0
2021-08-13 09:40:00,122.15,122.8,122.11,122.28,8077.0,120.7814,121.4242,120.7419,120.91,8077.0
2021-08-13 09:45:00,122.42,122.79,122.16,122.55,13140.0,121.0484,121.4143,120.7913,121.177,13140.0
2021-08-13 09:50:00,122.6,122.6,121.82,121.95,7016.0,121.2264,121.2264,120.4551,120.5837,7016.0
2021-08-13 09:55:00,121.82,122.07,121.82,122.07,10313.0,120.4551,120.7023,120.4551,120.7023,10313.0
2021-08-13 10:00:00,122.12,122.17,121.77,121.92,4044.0,120.7518,120.8012,120.4057,120.554,4044.0
2021-08-13 10:05:00,121.88,122.1,121.83,121.84,8127.0,120.5145,120.732,120.465,120.4749,8127.0
2021-08-13 10:10:00,121.84,122.21,121.84,122.1,7223.0,120.4749,120.8408,120.4749,120.732,7223.0
2021-08-13 10:15:00,122.03,122.32,121.81,122.21,5335.0,120.6628,120.9495,120.4453,120.8408,5335.0
2021-08-13 10:20:00,122.15,122.33,122.07,122.09,4681.0,120.7814,120.9594,120.7023,120.7221,4681.0
2021-08-13 10:25:00,122.11,122.11,121.74,121.84,10695.0,120.7419,120.7419,120.376,120.4749,10695.0
2021-08-13 10:30:00,121.87,122.23,121.82,122.13,5313.0,120.5046,120.8605,120.4551,120.7617,5313.0
2021-08-13 10:35:00,122.1,122.33,122.04,122.14,6166.0,120.732,120.9594,120.6727,120.7716,6166.0
2021-08-13 10:40:00,122.07,122.37,122.07,122.23,11209.0,120.7023,120.999,120.7023,120.8605,11209.0
2021-08-13 10:45:00,122.21,122.25,122.1,122.25,9723.0,120.8408,120.8803,120.732,120.8803,9723.0
2021-08-13 10:50:00,122.19,122.31,122.19,122.27,6165.0,120.821,120.9397,120.821,120.9001,6165.0
2021-08-13 10:55:00,122.2,122.2,121.9,121.92,3929.0,120.8309,120.8309,120.5342,120.554,3929.0
2021-08-13 11:00:00,122.0,122.31,121.99,122.25,39831.0,120.6331,120.9397,120.6232,120.8803,39831.0
2021-08-13 11:05:00,122.25,122.25,122.1,122.1,3989.0,120.8803,120.8803,120.732,120.732,3989.0
2021-08-13 11:10:00,122.13,122.16,122.02,122.02,9507.0,120.7617,120.7913,120.6529,120.6529,9507.0
2021-08-13 11:15:00,122.07,122.1,121.86,121.86,21050.0,120.7023,120.732,120.4947,120.4947,21050.0
2021-08-13 11:20:00,121.9,121.9,121.57,121.57,16020.0,120.5342,120.5342,120.2079,120.2079,16020.0
2021-08-13 11:25:00,121.64,121.92,121.62,121.92,19314.0,120.2772,120.554,120.2574,120.554,19314.0
2021-08-13 11:30:00,121.91,122.13,121.86,122.1,6741.0,120.5441,120.7617,120.4947,120.732,6741.0
2021-08-13 11:35:00,122.09,122.09,121.87,121.93,4624.0,120.7221,120.7221,120.5046,120.5639,4624.0
2021-08-13 11:40:00,121.9,122.27,121.87,122.26,10347.0,120.5342,120.9001,120.5046,120.8902,10347.0
2021-08-13 11:45:00,122.27,122.33,122.22,122.26,15580.0,120.9001,120.9594,120.8507,120.8902,15580.0
2021-08-13 11:50:00,122.3,122.35,122.24,122.25,6504.0,120.9298,120.9792,120.8704,120.8803,6504.0
2021-08-13 11:55:00,122.26,122.4,122.12,122.15,26963.0,120.8902,121.0286,120.7518,120.7814,26963.0
2021-08-13 12:00:00,122.13,122.45,122.13,122.4,15614.0,120.7617,121.0781,120.7617,121.0286,15614.0
2021-08-13 12:05:00,122.41,122.41,122.31,122.34,5302.0,121.0385,121.0385,120.9397,120.9693,5302.0
2021-08-13 12:10:00,122.33,122.36,122.2,122.23,8685.0,120.9594,120.9891,120.8309,120.8605,8685.0
2021-08-13 12:15:00,122.26,122.35,122.22,122.27,4639.0,120.8902,120.9792,120.8507,120.9001,4639.0
2021-08-13 12:20:00,122.24,122.35,122.16,122.26,4511.0,120.8704,120.9792,120.7913,120.8902,4511.0
2021-08-13 12:25:00,122.31,122.39,122.29,122.34,13474.0,120.9397,121.0188,120.9199,120.9693,13474.0
2021-08-13 12:30:00,122.36,122.45,122.34,122.42,26330.0,120.9891,121.0781,120.9693,121.0484,26330.0
2021-08-13 12:35:00,122.42,122.45,122.23,122.34,17220.0,121.0484,121.0781,120.8605,120.9693,17220.0
2021-08-13 12:40:00,122.36,122.37,122.22,122.27,3246.0,120.9891,120.999,120.8507,120.9001,3246.0
2021-08-13 12:45:00,122.27,122.34,122.27,122.3,8085.0,120.9001,120.9693,120.9001,120.9298,8085.0
2021-08-13 12:50:00,122.24,122.24,122.19,122.19,2800.0,120.8704,120.8704,120.821,120.821,2800.0
2021-08-13 12:55:00,122.18,122.28,122.16,122.16,7532.0,120.8111,120.91,120.7913,120.7913,7532.0
2021-08-13 13:00:00,122.2,122.27,122.12,122.23,8179.0,120.8309,120.9001,120.7518,120.8605,8179.0
2021-08-13 13:05:00,122.19,122.2,121.98,122.01,10323.0,120.821,120.8309,120.6133,120.643,10323.0
2021-08-13 13:10:00,122.06,122.17,122.06,122.12,6071.0,120.6925,120.8012,120.6925,120.7518,6071.0
2021-08-13 13:15:00,122.14,122.2,122.1,122.2,4102.0,120.7716,120.8309,120.732,120.8309,4102.0
2021-08-13 13:20:00,122.19,122.35,122.17,122.25,7553.0,120.821,120.9792,120.8012,120.8803,7553.0
2021-08-13 13:25:00,122.25,122.33,122.21,122.23,9600.0,120.8803,120.9594,120.8408,120.8605,9600.0
2021-08-13 13:30:00,122.22,122.29,122.19,122.2,4452.0,120.8507,120.9199,120.821,120.8309,4452.0
2021-08-13 13:35:00,122.21,122.32,122.19,122.27,4453.0,120.8408,120.9495,120.821,120.9001,4453.0
2021-08-13 13:40:00,122.27,122.35,122.2,122.24,7421.0,120.9001,120.9792,120.8309,120.8704,7421.0
2021-08-13 13:45:00,122.29,122.31,122.17,122.17,5956.0,120.9199,120.9397,120.8012,120.8012,5956.0
2021-08-13 13:50:00,122.15,122.17,122.08,122.15,6902.0,120.7814,120.8012,120.7122,120.7814,6902.0
2021-08-13 13:55:00,122.14,122.22,122.06,122.22,4951.0,120.7716,120.8507,120.6925,120.8507,4951.0
2021-08-13 14:00:00,122.21,122.33,122.14,122.26,14669.0,120.8408,120.9594,120.7716,120.8902,14669.0
2021-08-13 14:05:00,122.27,122.38,122.25,122.3,45160.0,120.9001,121.0089,120.8803,120.9298,45160.0
2021-08-13 14:10:00,122.3,122.32,122.23,122.28,17909.0,120.9298,120.9495,120.8605,120.91,17909.0
2021-08-13 14:15:00,122.29,122.3,122.11,122.11,7793.0,120.9199,120.9298,120.7419,120.7419,7793.0
2021-08-13 14:20:00,122.09,122.13,121.82,121.82,11160.0,120.7221,120.7617,120.4551,120.4551,11160.0
2021-08-13 14:25:00,121.8,121.81,121.72,121.75,6483.0,120.4354,120.4453,120.3563,120.3859,6483.0
2021-08-13 14:30:00,121.75,121.77,121.69,121.76,9715.0,120.3859,120.4057,120.3266,120.3958,9715.0
2021-08-13 14:35:00,121.77,121.81,121.69,121.73,4464.0,120.4057,120.4453,120.3266,120.3661,4464.0
2021-08-13 14:40:00,121.71,121.71,121.52,121.57,10417.0,120.3464,120.3464,120.1585,120.2079,10417.0
2021-08-13 14:45:00,121.56,121.62,121.53,121.58,5875.0,120.1981,120.2574,120.1684,120.2178,5875.0
2021-08-13 14:50:00,121.56,121.58,121.48,121.52,7833.0,120.1981,120.2178,120.1189,120.1585,7833.0
2021-08-13 14:55:00,121.52,121.56,121.31,121.32,7576.0,120.1585,120.1981,119.9509,119.9607,7576.0
2021-08-13 15:00:00,121.33,121.46,121.33,121.45,7365.0,119.9706,120.0992,119.9706,120.0893,7365.0
2021-08-13 15:05:00,121.45,121.54,121.42,121.42,4484.0,120.0893,120.1783,120.0596,120.0596,4484.0
2021-08-13 15:10:00,121.42,121.52,121.35,121.49,10836.0,120.0596,120.1585,119.9904,120.1288,10836.0
2021-08-13 15:15:00,121.55,121.56,121.48,121.55,7498.0,120.1882,120.1981,120.1189,120.1882,7498.0
2021-08-13 15:20:00,121.56,121.73,121.56,121.67,12881.0,120.1981,120.3661,120.1981,120.3068,12881.0
2021-08-13 15:25:00,121.65,121.82,121.65,121.76,31855.0,120.287,120.4551,120.287,120.3958,31855.0
2021-08-13 15:30:00,121.73,121.78,121.66,121.7,34983.0,120.3661,120.4156,120.2969,120.3365,34983.0
2021-08-13 15:35:00,121.7,121.81,121.69,121.77,22281.0,120.3365,120.4453,120.3266,120.4057,22281.0
2021-08-13 15:40:00,121.74,121.87,121.74,121.83,20868.0,120.376,120.5046,120.376,120.465,20868.0
2021-08-13 15:45:00,121.79,121.83,121.61,121.73,52827.0,120.4255,120.465,120.2475,120.3661,52827.0
2021-08-13 15:50:00,121.7,121.95,121.63,121.95,128107.0,120.3365,120.5837,120.2673,120.5837,128107.0
2021-08-13 15:55:00,121.94,122.27,121.89,122.2,193366.0,120.5738,120.9001,120.5244,120.8309,193366.0
2021-08-16 09:30:00,121.13,121.15,120.34,120.41,44705.0,119.7729,119.7926,118.9917,119.0609,44705.0
2021-08-16 09:35:00,120.47,120.99,120.33,120.99,34145.0,119.1203,119.6344,118.9818,119.6344,34145.0
2021-08-16 09:40:00,120.89,120.91,120.47,120.88,17240.0,119.5356,119.5553,119.1203,119.5257,17240.0
2021-08-16 09:45:00,120.85,121.44,120.76,121.44,10249.0,119.496,120.0794,119.407,120.0794,10249.0
2021-08-16 09:50:00,121.34,121.39,120.7,120.93,25758.0,119.9805,120.03,119.3477,119.5751,25758.0
2021-08-16 09:55:00,120.89,120.89,120.46,120.56,13039.0,119.5356,119.5356,119.1104,119.2093,13039.0
2021-08-16 10:00:00,120.5,120.69,120.18,120.69,10174.0,119.1499,119.3378,118.8335,119.3378,10174.0
2021-08-16 10:05:00,120.77,121.18,120.7,121.09,28409.0,119.4169,119.8223,119.3477,119.7333,28409.0
2021-08-16 10:10:00,121.11,122.58,121.05,122.3,41727.0,119.7531,121.2066,119.6938,120.9298,41727.0
2021-08-16 10:15:00,122.28,122.3,121.78,121.78,35565.0,120.91,120.9298,120.4156,120.4156,35565.0
2021-08-16 10:20:00,121.77,122.23,121.72,122.02,26452.0,120.4057,120.8605,120.3563,120.6529,26452.0
2021-08-16 10:25:00,122.03,122.04,121.56,121.93,25200.0,120.6628,120.6727,120.1981,120.5639,25200.0
2021-08-16 10:30:00,121.91,121.97,121.37,121.37,19275.0,120.5441,120.6035,120.0102,120.0102,19275.0
2021-08-16 10:35:00,121.4,121.79,121.38,121.79,10247.0,120.0398,120.4255,120.0201,120.4255,10247.0
2021-08-16 10:40:00,121.76,121.89,121.59,121.59,12748.0,120.3958,120.5244,120.2277,120.2277,12748.0
2021-08-16 10:45:00,121.64,121.64,121.42,121.42,6437.0,120.2772,120.2772,120.0596,120.0596,6437.0
2021-08-16 10:50:00,121.45,121.45,121.1,121.15,10380.0,120.0893,120.0893,119.7432,119.7926,10380.0
2021-08-16 10:55:00,121.15,121.17,120.81,120.99,5887.0,119.7926,119.8124,119.4565,119.6344,5887.0
2021-08-16 11:00:00,121.01,121.35,120.9,121.02,11683.0,119.6542,119.9904,119.5454,119.6641,11683.0
2021-08-16 11:05:00,121.03,121.25,121.03,121.08,13734.0,119.674,119.8915,119.674,119.7234,13734.0
2021-08-16 11:10:00,121.11,121.11,120.86,120.98,9505.0,119.7531,119.7531,119.5059,119.6246,9505.0
2021-08-16 11:15:00,121.02,121.49,121.01,121.42,11809.0,119.6641,120.1288,119.6542,120.0596,11809.0
2021-08-16 11:20:00,121.43,121.59,121.42,121.52,9086.0,120.0695,120.2277,120.0596,120.1585,9086.0
2021-08-16 11:25:00,121.52,121.57,121.42,121.5,8578.0,120.1585,120.2079,120.0596,120.1387,8578.0
2021-08-16 11:30:00,121.53,121.8,121.5,121.8,11153.0,120.1684,120.4354,120.1387,120.4354,11153.0
2021-08-16 11:35:00,121.79,121.84,121.64,121.68,9047.0,120.4255,120.4749,120.2772,120.3167,9047.0
2021-08-16 11:40:00,121.73,121.83,121.65,121.73,9216.0,120.3661,120.465,120.287,120.3661,9216.0
2021-08-16 11:45:00,121.73,121.86,121.66,121.68,8749.0,120.3661,120.4947,120.2969,120.3167,8749.0
2021-08-16 11:50:00,121.68,121.78,121.67,121.7,8045.0,120.3167,120.4156,120.3068,120.3365,8045.0
2021-08-16 11:55:00,121.67,121.67,121.49,121.51,23809.0,120.3068,120.3068,120.1288,120.1486,23809.0
2021-08-16 12:00:00,121.51,121.51,121.22,121.29,6698.0,120.1486,120.1486,119.8619,119.9311,6698.0
2021-08-16 12:05:00,121.26,121.43,121.26,121.36,4501.0,119.9014,120.0695,119.9014,120.0003,4501.0
2021-08-16 12:10:00,121.34,121.37,121.1,121.1,7209.0,119.9805,120.0102,119.7432,119.7432,7209.0
2021-08-16 12:15:00,121.09,121.31,121.04,121.31,16934.0,119.7333,119.9509,119.6839,119.9509,16934.0
2021-08-16 12:20:00,121.32,121.43,121.22,121.31,23256.0,119.9607,120.0695,119.8619,119.9509,23256.0
2021-08-16 12:25:00,121.3,121.3,121.21,121.26,13784.0,119.941,119.941,119.852,119.9014,13784.0
2021-08-16 12:30:00,121.26,121.28,121.15,121.18,13488.0,119.9014,119.9212,119.7926,119.8223,13488.0
2021-08-16 12:35:00,121.2,121.29,121.2,121.26,5184.0,119.8421,119.9311,119.8421,119.9014,5184.0
2021-08-16 12:40:00,121.26,121.28,121.17,121.18,8432.0,119.9014,119.9212,119.8124,119.8223,8432.0
2021-08-16 12:45:00,121.21,121.36,121.2,121.33,5840.0,119.852,120.0003,119.8421,119.9706,5840.0
2021-08-16 12:50:00,121.32,121.52,121.32,121.5,11845.0,119.9607,120.1585,119.9607,120.1387,11845.0
2021-08-16 12:55:00,121.52,121.62,121.52,121.55,5091.0,120.1585,120.2574,120.1585,120.1882,5091.0
2021-08-16 13:00:00,121.6,121.77,121.59,121.76,7359.0,120.2376,120.4057,120.2277,120.3958,7359.0
2021-08-16 13:05:00,121.73,121.73,121.59,121.6,7206.0,120.3661,120.3661,120.2277,120.2376,7206.0
2021-08-16 13:10:00,121.58,121.62,121.5,121.61,21102.0,120.2178,120.2574,120.1387,120.2475,21102.0
2021-08-16 13:15:00,121.65,121.65,121.56,121.58,4463.0,120.287,120.287,120.1981,120.2178,4463.0
2021-08-16 13:20:00,121.6,121.6,121.39,121.39,18813.0,120.2376,120.2376,120.03,120.03,18813.0
2021-08-16 13:25:00,121.38,121.55,121.37,121.46,14538.0,120.0201,120.1882,120.0102,120.0992,14538.0
2021-08-16 13:30:00,121.47,121.63,121.46,121.63,4618.0,120.1091,120.2673,120.0992,120.2673,4618.0
2021-08-16 13:35:00,121.61,121.64,121.56,121.6,7713.0,120.2475,120.2772,120.1981,120.2376,7713.0
2021-08-16 13:40:00,121.62,121.82,121.58,121.8,36611.0,120.2574,120.4551,120.2178,120.4354,36611.0
2021-08-16 13:45:00,121.82,121.85,121.77,121.83,14517.0,120.4551,120.4848,120.4057,120.465,14517.0
2021-08-16 13:50:00,121.81,121.97,121.72,121.89,113129.0,120.4453,120.6035,120.3563,120.5244,113129.0
2021-08-16 13:55:00,121.91,121.92,121.67,121.69,21360.0,120.5441,120.554,120.3068,120.3266,21360.0
2021-08-16 14:00:00,121.73,121.75,121.68,121.69,15564.0,120.3661,120.3859,120.3167,120.3266,15564.0
2021-08-16 14:05:00,121.75,121.79,121.63,121.76,13853.0,120.3859,120.4255,120.2673,120.3958,13853.0
2021-08-16 14:10:00,121.76,122.03,121.72,121.94,9181.0,120.3958,120.6628,120.3563,120.5738,9181.0
2021-08-16 14:15:00,121.94,121.98,121.84,121.84,11359.0,120.5738,120.6133,120.4749,120.4749,11359.0
2021-08-16 14:20:00,121.82,121.84,121.7,121.77,10240.0,120.4551,120.4749,120.3365,120.4057,10240.0
2021-08-16 14:25:00,121.73,121.75,121.7,121.74,6603.0,120.3661,120.3859,120.3365,120.376,6603.0
2021-08-16 14:30:00,121.73,121.81,121.72,121.75,8473.0,120.3661,120.4453,120.3563,120.3859,8473.0
2021-08-16 14:35:00,121.76,121.85,121.75,121.83,10073.0,120.3958,120.4848,120.3859,120.465,10073.0
2021-08-16 14:40:00,121.82,121.82,121.74,121.75,12881.0,120.4551,120.4551,120.376,120.3859,12881.0
2021-08-16 14:45:00,121.76,122.03,121.75,122.01,86531.0,120.3958,120.6628,120.3859,120.643,86531.0
2021-08-16 14:50:00,122.03,122.11,121.91,121.92,12136.0,120.6628,120.7419,120.5441,120.554,12136.0
2021-08-16 14:55:00,121.94,121.95,121.84,121.84,10961.0,120.5738,120.5837,120.4749,120.4749,10961.0
2021-08-16 15:00:00,121.86,121.95,121.72,121.89,22446.0,120.4947,120.5837,120.3563,120.5244,22446.0
2021-08-16 15:05:00,121.87,121.88,121.77,121.82,11614.0,120.5046,120.5145,120.4057,120.4551,11614.0
2021-08-16 15:10:00,121.83,122.01,121.83,121.86,28470.0,120.465,120.643,120.465,120.4947,28470.0
2021-08-16 15:15:00,121.87,121.89,121.77,121.8,24091.0,120.5046,120.5244,120.4057,120.4354,24091.0
2021-08-16 15:20:00,121.8,121.88,121.78,121.87,20272.0,120.4354,120.5145,120.4156,120.5046,20272.0
2021-08-16 15:25:00,121.88,121.91,121.74,121.74,22196.0,120.5145,120.5441,120.376,120.376,22196.0
2021-08-16 15:30:00,121.74,121.86,121.71,121.86,22178.0,120.376,120.4947,120.3464,120.4947,22178.0
2021-08-16 15:35:00,121.86,121.89,121.64,121.66,31615.0,120.4947,120.5244,120.2772,120.2969,31615.0
2021-08-16 15:40:00,121.66,121.75,121.54,121.64,35607.0,120.2969,120.3859,120.1783,120.2772,35607.0
2021-08-16 15:45:00,121.64,121.69,121.5,121.5,33193.0,120.2772,120.3266,120.1387,120.1387,33193.0
2021-08-16 15:50:00,121.55,121.69,121.5,121.65,68680.0,120.1882,120.3266,120.1387,120.287,68680.0
2021-08-16 15:55:00,121.65,121.66,121.45,121.48,149110.0,120.287,120.2969,120.0893,120.1189,149110.0
2021-08-17 09:30:00,120.11,120.37,119.6,119.7,45838.0,118.7643,119.0214,118.26,118.3589,45838.0
2021-08-17 09:35:00,119.83,120.14,119.48,120.14,22120.0,118.4874,118.794,118.1414,118.794,22120.0
2021-08-17 09:40:00,120.13,120.37,119.88,120.14,22550.0,118.7841,119.0214,118.5369,118.794,22550.0
2021-08-17 09:45:00,120.24,120.37,120.04,120.21,17190.0,118.8928,119.0214,118.6951,118.8632,17190.0
2021-08-17 09:50:00,120.24,120.24,119.86,120.11,19654.0,118.8928,118.8928,118.5171,118.7643,19654.0
2021-08-17 09:55:00,120.1,120.11,119.56,119.65,80093.0,118.7544,118.7643,118.2205,118.3095,80093.0
2021-08-17 10:00:00,119.54,119.95,119.53,119.83,49173.0,118.2007,118.6061,118.1908,118.4874,49173.0
2021-08-17 10:05:00,119.78,120.19,119.7,119.84,16626.0,118.438,118.8434,118.3589,118.4973,16626.0
2021-08-17 10:10:00,119.89,120.64,119.76,120.53,28269.0,118.5468,119.2884,118.4182,119.1796,28269.0
2021-08-17 10:15:00,120.57,120.79,120.35,120.42,19029.0,119.2191,119.4367,119.0016,119.0708,19029.0
2021-08-17 10:20:00,120.4,120.78,120.4,120.62,12297.0,119.051,119.4268,119.051,119.2686,12297.0
2021-08-17 10:25:00,120.57,120.71,120.51,120.59,11927.0,119.2191,119.3576,119.1598,119.2389,11927.0
2021-08-17 10:30:00,120.65,120.79,120.22,120.22,5707.0,119.2982,119.4367,118.8731,118.8731,5707.0
2021-08-17 10:35:00,120.24,120.36,120.12,120.19,6383.0,118.8928,119.0115,118.7742,118.8434,6383.0
2021-08-17 10:40:00,120.19,120.42,120.18,120.29,9607.0,118.8434,119.0708,118.8335,118.9423,9607.0
2021-08-17 10:45:00,120.29,120.31,119.95,120.3,20032.0,118.9423,118.9621,118.6061,118.9522,20032.0
2021-08-17 10:50:00,120.27,120.36,120.12,120.21,29201.0,118.9225,119.0115,118.7742,118.8632,29201.0
2021-08-17 10:55:00,120.2,120.27,120.01,120.07,6103.0,118.8533,118.9225,118.6654,118.7247,6103.0
2021-08-17 11:00:00,120.06,120.16,119.95,120.09,7236.0,118.7149,118.8137,118.6061,118.7445,7236.0
2021-08-17 11:05:00,120.12,120.12,119.91,119.93,7238.0,118.7742,118.7742,118.5665,118.5863,7238.0
2021-08-17 11:10:00,119.94,119.94,119.63,119.67,24134.0,118.5962,118.5962,118.2897,118.3292,24134.0
2021-08-17 11:15:00,119.64,120.0,119.63,120.0,13377.0,118.2996,118.6555,118.2897,118.6555,13377.0
2021-08-17 11:20:00,119.96,120.27,119.96,120.11,4762.0,118.616,118.9225,118.616,118.7643,4762.0
2021-08-17 11:25:00,120.1,120.1,119.89,119.91,14415.0,118.7544,118.7544,118.5468,118.5665,14415.0
2021-08-17 11:30:00,119.89,120.25,119.89,120.12,13948.0,118.5468,118.9027,118.5468,118.7742,13948.0
2021-08-17 11:35:00,120.15,120.24,119.89,120.0,12418.0,118.8039,118.8928,118.5468,118.6555,12418.0
2021-08-17 11:40:00,120.05,120.07,119.88,120.07,10362.0,118.705,118.7247,118.5369,118.7247,10362.0
2021-08-17 11:45:00,120.09,120.09,119.88,120.06,5210.0,118.7445,118.7445,118.5369,118.7149,5210.0
2021-08-17 11:50:00,120.07,120.09,119.95,119.99,3801.0,118.7247,118.7445,118.6061,118.6456,3801.0
2021-08-17 11:55:00,119.98,120.05,119.94,120.04,7556.0,118.6358,118.705,118.5962,118.6951,7556.0
2021-08-17 12:00:00,120.04,120.04,119.95,120.0,4507.0,118.6951,118.6951,118.6061,118.6555,4507.0
2021-08-17 12:05:00,120.05,120.2,119.87,119.91,7777.0,118.705,118.8533,118.527,118.5665,7777.0
2021-08-17 12:10:00,119.88,120.02,119.82,120.02,12371.0,118.5369,118.6753,118.4775,118.6753,12371.0
2021-08-17 12:15:00,120.03,120.1,119.89,119.94,4026.0,118.6852,118.7544,118.5468,118.5962,4026.0
2021-08-17 12:20:00,120.01,120.16,119.97,120.12,6253.0,118.6654,118.8137,118.6259,118.7742,6253.0
2021-08-17 12:25:00,120.15,120.16,120.0,120.03,12333.0,118.8039,118.8137,118.6555,118.6852,12333.0
2021-08-17 12:30:00,120.0,120.02,119.75,119.77,16430.0,118.6555,118.6753,118.4083,118.4281,16430.0
2021-08-17 12:35:00,119.77,119.81,119.61,119.62,19090.0,118.4281,118.4677,118.2699,118.2798,19090.0
2021-08-17 12:40:00,119.59,119.71,119.58,119.71,6243.0,118.2501,118.3688,118.2402,118.3688,6243.0
2021-08-17 12:45:00,119.72,119.76,119.44,119.53,20963.0,118.3787,118.4182,118.1018,118.1908,20963.0
2021-08-17 12:50:00,119.52,119.72,119.5,119.52,19535.0,118.1809,118.3787,118.1611,118.1809,19535.0
2021-08-17 12:55:00,119.46,119.46,119.36,119.41,6560.0,118.1216,118.1216,118.0227,118.0721,6560.0
2021-08-17 13:00:00,119.38,119.78,119.38,119.73,10441.0,118.0425,118.438,118.0425,118.3886,10441.0
2021-08-17 13:05:00,119.72,120.04,119.68,120.04,6289.0,118.3787,118.6951,118.3391,118.6951,6289.0
2021-08-17 13:10:00,120.07,120.09,119.99,120.04,3036.0,118.7247,118.7445,118.6456,118.6951,3036.0
2021-08-17 13:15:00,120.04,120.15,119.99,120.04,8423.0,118.6951,118.8039,118.6456,118.6951,8423.0
2021-08-17 13:20:00,120.06,120.16,119.89,119.96,14367.0,118.7149,118.8137,118.5468,118.616,14367.0
2021-08-17 13:25:00,119.98,120.15,119.96,120.1,8166.0,118.6358,118.8039,118.616,118.7544,8166.0
2021-08-17 13:30:00,120.07,120.07,119.87,119.98,5731.0,118.7247,118.7247,118.527,118.6358,5731.0
2021-08-17 13:35:00,119.95,120.01,119.74,119.76,6995.0,118.6061,118.6654,118.3984,118.4182,6995.0
2021-08-17 13:40:00,119.75,119.77,119.72,119.75,6074.0,118.4083,118.4281,118.3787,118.4083,6074.0
2021-08-17 13:45:00,119.71,119.75,119.6,119.65,3812.0,118.3688,118.4083,118.26,118.3095,3812.0
2021-08-17 13:50:00,119.68,119.87,119.63,119.84,22984.0,118.3391,118.527,118.2897,118.4973,22984.0
2021-08-17 13:55:00,119.87,120.09,119.73,120.03,24104.0,118.527,118.7445,118.3886,118.6852,24104.0
2021-08-17 14:00:00,120.0,120.14,119.95,120.08,8946.0,118.6555,118.794,118.6061,118.7346,8946.0
2021-08-17 14:05:00,120.07,120.15,120.06,120.12,2719.0,118.7247,118.8039,118.7149,118.7742,2719.0
2021-08-17 14:10:00,120.12,120.24,120.11,120.12,8489.0,118.7742,118.8928,118.7643,118.7742,8489.0
2021-08-17 14:15:00,120.13,120.2,120.05,120.09,10320.0,118.7841,118.8533,118.705,118.7445,10320.0
2021-08-17 14:20:00,120.12,120.13,119.97,120.04,5329.0,118.7742,118.7841,118.6259,118.6951,5329.0
2021-08-17 14:25:00,120.06,120.08,119.96,119.96,13832.0,118.7149,118.7346,118.616,118.616,13832.0
2021-08-17 14:30:00,119.98,120.06,119.9,119.93,6913.0,118.6358,118.7149,118.5567,118.5863,6913.0
2021-08-17 14:35:00,119.86,119.86,119.77,119.81,3425.0,118.5171,118.5171,118.4281,118.4677,3425.0
2021-08-17 14:40:00,119.79,120.01,119.78,120.01,7707.0,118.4479,118.6654,118.438,118.6654,7707.0
2021-08-17 14:45:00,120.04,120.23,119.94,120.12,11317.0,118.6951,118.883,118.5962,118.7742,11317.0
2021-08-17 14:50:00,120.13,120.18,119.87,119.91,9584.0,118.7841,118.8335,118.527,118.5665,9584.0
2021-08-17 14:55:00,119.88,120.13,119.87,120.09,10261.0,118.5369,118.7841,118.527,118.7445,10261.0
2021-08-17 15:00:00,120.02,120.19,120.01,120.1,10729.0,118.6753,118.8434,118.6654,118.7544,10729.0
2021-08-17 15:05:00,120.1,120.14,119.99,120.02,10355.0,118.7544,118.794,118.6456,118.6753,10355.0
2021-08-17 15:10:00,120.02,120.02,119.81,119.82,8901.0,118.6753,118.6753,118.4677,118.4775,8901.0
2021-08-17 15:15:00,119.84,119.93,119.75,119.84,10606.0,118.4973,118.5863,118.4083,118.4973,10606.0
2021-08-17 15:20:00,119.83,119.87,119.66,119.71,11726.0,118.4874,118.527,118.3193,118.3688,11726.0
2021-08-17 15:25:00,119.73,119.88,119.66,119.88,19871.0,118.3886,118.5369,118.3193,118.5369,19871.0
2021-08-17 15:30:00,119.89,120.1,119.89,119.98,35870.0,118.5468,118.7544,118.5468,118.6358,35870.0
2021-08-17 15:35:00,119.98,120.14,119.95,120.0,38208.0,118.6358,118.794,118.6061,118.6555,38208.0
2021-08-17 15:40:00,119.98,120.05,119.9,120.02,70533.0,118.6358,118.705,118.5567,118.6753,70533.0
2021-08-17 15:45:00,120.02,120.06,119.85,119.98,84382.0,118.6753,118.7149,118.5072,118.6358,84382.0
2021-08-17 15:50:00,119.97,120.1,119.8,119.94,137812.0,118.6259,118.7544,118.4578,118.5962,137812.0
2021-08-17 15:55:00,119.94,120.1,119.86,119.94,239004.0,118.5962,118.7544,118.5171,118.5962,239004.0
2021-08-18 09:30:00,119.39,119.41,118.66,119.03,32981.0,118.0524,118.0721,117.3305,117.6964,32981.0
2021-08-18 09:35:00,119.15,119.36,118.69,118.69,19603.0,117.8151,118.0227,117.3602,117.3602,19603.0
2021-08-18 09:40:00,118.67,119.04,118.67,118.87,8455.0,117.3404,117.7063,117.3404,117.5382,8455.0
2021-08-18 09:45:00,118.79,118.8,118.08,118.23,15739.0,117.4591,117.469,116.757,116.9054,15739.0
2021-08-18 09:50:00,118.24,119.02,118.21,119.0,18720.0,116.9153,117.6865,116.8856,117.6667,18720.0
2021-08-18 09:55:00,118.9,119.37,118.79,119.36,57220.0,117.5679,118.0326,117.4591,118.0227,57220.0
2021-08-18 10:00:00,119.36,119.45,119.13,119.18,46871.0,118.0227,118.1117,117.7953,117.8447,46871.0
2021-08-18 10:05:00,119.12,119.39,118.97,119.03,16110.0,117.7854,118.0524,117.6371,117.6964,16110.0
2021-08-18 10:10:00,119.07,119.07,118.76,118.98,41138.0,117.736,117.736,117.4294,117.647,41138.0
2021-08-18 10:15:00,118.95,119.3,118.88,119.21,22802.0,117.6173,117.9634,117.5481,117.8744,22802.0
2021-08-18 10:20:00,119.21,119.48,119.19,119.29,18221.0,117.8744,118.1414,117.8546,117.9535,18221.0
2021-08-18 10:25:00,119.3,119.35,119.07,119.22,30427.0,117.9634,118.0128,117.736,117.8843,30427.0
2021-08-18 10:30:00,119.19,119.28,119.06,119.28,15121.0,117.8546,117.9436,117.7261,117.9436,15121.0
2021-08-18 10:35:00,119.18,119.31,119.05,119.26,20208.0,117.8447,117.9733,117.7162,117.9238,20208.0
2021-08-18 10:40:00,119.26,119.58,119.23,119.38,20673.0,117.9238,118.2402,117.8942,118.0425,20673.0
2021-08-18 10:45:00,119.38,119.83,119.38,119.69,35503.0,118.0425,118.4874,118.0425,118.349,35503.0
2021-08-18 10:50:00,119.71,120.11,119.7,120.0,23001.0,118.3688,118.7643,118.3589,118.6555,23001.0
2021-08-18 10:55:00,119.98,120.08,119.85,119.92,18952.0,118.6358,118.7346,118.5072,118.5764,18952.0
2021-08-18 11:00:00,119.98,120.42,119.81,120.22,22672.0,118.6358,119.0708,118.4677,118.8731,22672.0
2021-08-18 11:05:00,120.19,120.28,120.06,120.07,22822.0,118.8434,118.9324,118.7149,118.7247,22822.0
2021-08-18 11:10:00,120.09,120.4,120.05,120.13,38028.0,118.7445,119.051,118.705,118.7841,38028.0
2021-08-18 11:15:00,120.1,120.2,119.7,119.83,24764.0,118.7544,118.8533,118.3589,118.4874,24764.0
2021-08-18 11:20:00,119.82,120.06,119.81,119.94,14634.0,118.4775,118.7149,118.4677,118.5962,14634.0
2021-08-18 11:25:00,119.92,120.18,119.9,120.03,11990.0,118.5764,118.8335,118.5567,118.6852,11990.0
2021-08-18 11:30:00,120.06,120.07,119.82,119.87,15590.0,118.7149,118.7247,118.4775,118.527,15590.0
2021-08-18 11:35:00,119.9,120.1,119.84,120.04,16107.0,118.5567,118.7544,118.4973,118.6951,16107.0
2021-08-18 11:40:00,120.04,120.25,119.99,120.13,10369.0,118.6951,118.9027,118.6456,118.7841,10369.0
2021-08-18 11:45:00,120.1,120.19,119.83,119.83,13277.0,118.7544,118.8434,118.4874,118.4874,13277.0
2021-08-18 11:50:00,119.84,120.11,119.84,120.08,12287.0,118.4973,118.7643,118.4973,118.7346,12287.0
2021-08-18 11:55:00,120.04,120.16,119.96,119.96,17202.0,118.6951,118.8137,118.616,118.616,17202.0
2021-08-18 12:00:00,119.95,120.04,119.84,119.98,7270.0,118.6061,118.6951,118.4973,118.6358,7270.0
2021-08-18 12:05:00,120.02,120.03,119.9,119.96,9882.0,118.6753,118.6852,118.5567,118.616,9882.0
2021-08-18 12:10:00,119.93,119.95,119.75,119.8,8980.0,118.5863,118.6061,118.4083,118.4578,8980.0
2021-08-18 12:15:00,119.79,119.79,119.55,119.57,5814.0,118.4479,118.4479,118.2106,118.2303,5814.0
2021-08-18 12:20:00,119.63,119.64,119.52,119.64,7886.0,118.2897,118.2996,118.1809,118.2996,7886.0
2021-08-18 12:25:00,119.64,119.73,119.5,119.57,5034.0,118.2996,118.3886,118.1611,118.2303,5034.0
2021-08-18 12:30:00,119.57,119.66,119.5,119.66,7098.0,118.2303,118.3193,118.1611,118.3193,7098.0
2021-08-18 12:35:00,119.71,119.92,119.7,119.84,8646.0,118.3688,118.5764,118.3589,118.4973,8646.0
2021-08-18 12:40:00,119.88,119.88,119.76,119.81,5069.0,118.5369,118.5369,118.4182,118.4677,5069.0
2021-08-18 12:45:00,119.81,119.92,119.79,119.88,7812.0,118.4677,118.5764,118.4479,118.5369,7812.0
2021-08-18 12:50:00,119.89,119.92,119.82,119.88,5193.0,118.5468,118.5764,118.4775,118.5369,5193.0
2021-08-18 12:55:00,119.83,119.89,119.72,119.72,5070.0,118.4874,118.5468,118.3787,118.3787,5070.0
2021-08-18 13:00:00,119.7,119.78,119.66,119.74,7109.0,118.3589,118.438,118.3193,118.3984,7109.0
2021-08-18 13:05:00,119.76,119.83,119.7,119.83,5061.0,118.4182,118.4874,118.3589,118.4874,5061.0
2021-08-18 13:10:00,119.83,119.83,119.71,119.74,5168.0,118.4874,118.4874,118.3688,118.3984,5168.0
2021-08-18 13:15:00,119.74,119.82,119.7,119.73,11223.0,118.3984,118.4775,118.3589,118.3886,11223.0
2021-08-18 13:20:00,119.75,119.87,119.75,119.83,7025.0,118.4083,118.527,118.4083,118.4874,7025.0
2021-08-18 13:25:00,119.76,119.78,119.67,119.76,6676.0,118.4182,118.438,118.3292,118.4182,6676.0
2021-08-18 13:30:00,119.77,119.89,119.77,119.85,8790.0,118.4281,118.5468,118.4281,118.5072,8790.0
2021-08-18 13:35:00,119.84,119.84,119.69,119.72,5139.0,118.4973,118.4973,118.349,118.3787,5139.0
2021-08-18 13:40:00,119.71,119.92,119.71,119.9,7830.0,118.3688,118.5764,118.3688,118.5567,7830.0
2021-08-18 13:45:00,119.9,119.9,119.71,119.8,9411.0,118.5567,118.5567,118.3688,118.4578,9411.0
2021-08-18 13:50:00,119.78,119.8,119.7,119.74,5105.0,118.438,118.4578,118.3589,118.3984,5105.0
2021-08-18 13:55:00,119.74,119.85,119.73,119.83,8248.0,118.3984,118.5072,118.3886,118.4874,8248.0
2021-08-18 14:00:00,119.81,119.88,119.67,119.87,16582.0,118.4677,118.5369,118.3292,118.527,16582.0
2021-08-18 14:05:00,119.89,119.91,119.75,119.75,12082.0,118.5468,118.5665,118.4083,118.4083,12082.0
2021-08-18 14:10:00,119.78,120.03,119.49,119.64,57881.0,118.438,118.6852,118.1512,118.2996,57881.0
2021-08-18 14:15:00,119.61,119.7,119.4,119.62,36951.0,118.2699,118.3589,118.0623,118.2798,36951.0
2021-08-18 14:20:00,119.66,119.79,119.63,119.77,30889.0,118.3193,118.4479,118.2897,118.4281,30889.0
2021-08-18 14:25:00,119.76,119.89,119.72,119.82,13934.0,118.4182,118.5468,118.3787,118.4775,13934.0
2021-08-18 14:30:00,119.8,119.93,119.74,119.78,13782.0,118.4578,118.5863,118.3984,118.438,13782.0
2021-08-18 14:35:00,119.8,119.82,119.75,119.76,11035.0,118.4578,118.4775,118.4083,118.4182,11035.0
2021-08-18 14:40:00,119.81,119.82,119.66,119.72,7593.0,118.4677,118.4775,118.3193,118.3787,7593.0
2021-08-18 14:45:00,119.73,119.73,119.63,119.68,6878.0,118.3886,118.3886,118.2897,118.3391,6878.0
2021-08-18 14:50:00,119.75,119.78,119.69,119.75,5805.0,118.4083,118.438,118.349,118.4083,5805.0
2021-08-18 14:55:00,119.72,119.96,119.72,119.96,32347.0,118.3787,118.616,118.3787,118.616,32347.0
2021-08-18 15:00:00,119.93,119.93,119.71,119.81,90089.0,118.5863,118.5863,118.3688,118.4677,90089.0
2021-08-18 15:05:00,119.81,120.14,119.76,120.03,54078.0,118.4677,118.794,118.4182,118.6852,54078.0
2021-08-18 15:10:00,119.99,120.04,119.84,119.89,20234.0,118.6456,118.6951,118.4973,118.5468,20234.0
2021-08-18 15:15:00,119.88,120.02,119.86,119.94,46597.0,118.5369,118.6753,118.5171,118.5962,46597.0
2021-08-18 15:20:00,119.95,119.95,119.54,119.55,14492.0,118.6061,118.6061,118.2007,118.2106,14492.0
2021-08-18 15:25:00,119.55,119.56,119.38,119.5,12250.0,118.2106,118.2205,118.0425,118.1611,12250.0
2021-08-18 15:30:00,119.45,119.48,119.17,119.33,15905.0,118.1117,118.1414,117.8348,117.993,15905.0
2021-08-18 15:35:00,119.3,119.37,119.22,119.34,17751.0,117.9634,118.0326,117.8843,118.0029,17751.0
2021-08-18 15:40:00,119.35,119.43,119.3,119.32,22839.0,118.0128,118.0919,117.9634,117.9832,22839.0
2021-08-18 15:45:00,119.34,119.37,119.1,119.13,35234.0,118.0029,118.0326,117.7656,117.7953,35234.0
2021-08-18 15:50:00,119.12,119.14,118.94,119.04,50462.0,117.7854,117.8052,117.6074,117.7063,50462.0
2021-08-18 15:55:00,119.02,119.11,118.91,119.03,139959.0,117.6865,117.7755,117.5777,117.6964,139959.0
2021-08-19 09:30:00,118.8,118.84,117.81,118.24,47720.0,117.469,117.5085,116.4901,116.9153,47720.0
2021-08-19 09:35:00,118.21,118.64,117.88,118.5,24924.0,116.8856,117.3108,116.5593,117.1723,24924.0
2021-08-19 09:40:00,118.45,118.68,118.38,118.59,16662.0,117.1229,117.3503,117.0537,117.2613,16662.0
2021-08-19 09:45:00,118.55,119.27,118.48,118.94,36138.0,117.2218,117.9337,117.1526,117.6074,36138.0
2021-08-19 09:50:00,118.88,119.36,118.87,119.34,11994.0,117.5481,118.0227,117.5382,118.0029,11994.0
2021-08-19 09:55:00,119.24,119.33,118.81,118.85,17865.0,117.904,117.993,117.4789,117.5184,17865.0
2021-08-19 10:00:00,118.86,119.47,118.85,119.26,24384.0,117.5283,118.1315,117.5184,117.9238,24384.0
2021-08-19 10:05:00,119.17,119.4,119.14,119.19,9043.0,117.8348,118.0623,117.8052,117.8546,9043.0
2021-08-19 10:10:00,119.23,119.23,118.72,118.94,20206.0,117.8942,117.8942,117.3899,117.6074,20206.0
2021-08-19 10:15:00,118.95,119.38,118.86,119.38,15090.0,117.6173,118.0425,117.5283,118.0425,15090.0
2021-08-19 10:20:00,119.27,119.29,118.8,118.82,39960.0,117.9337,117.9535,117.469,117.4888,39960.0
2021-08-19 10:25:00,118.85,118.85,118.41,118.61,31150.0,117.5184,117.5184,117.0833,117.2811,31150.0
2021-08-19 10:30:00,118.6,118.6,118.0,118.39,197279.0,117.2712,117.2712,116.6779,117.0636,197279.0
2021-08-19 10:35:00,118.42,118.43,117.8,118.04,68068.0,117.0932,117.1031,116.4802,116.7175,68068.0
2021-08-19 10:40:00,118.0,118.08,117.79,117.87,16547.0,116.6779,116.757,116.4703,116.5494,16547.0
2021-08-19 10:45:00,117.88,117.99,117.55,117.73,16353.0,116.5593,116.6681,116.233,116.411,16353.0
2021-08-19 10:50:00,117.73,117.98,117.53,117.97,15065.0,116.411,116.6582,116.2132,116.6483,15065.0
2021-08-19 10:55:00,117.94,118.16,117.85,118.15,13509.0,116.6186,116.8361,116.5296,116.8263,13509.0
2021-08-19 11:00:00,118.19,118.19,117.83,117.93,32020.0,116.8658,116.8658,116.5098,116.6087,32020.0
2021-08-19 11:05:00,117.99,117.99,117.68,117.83,22820.0,116.6681,116.6681,116.3615,116.5098,22820.0
2021-08-19 11:10:00,117.79,117.97,117.59,117.84,46016.0,116.4703,116.6483,116.2725,116.5197,46016.0
2021-08-19 11:15:00,117.9,118.09,117.78,118.06,28572.0,116.5791,116.7669,116.4604,116.7373,28572.0
2021-08-19 11:20:00,118.07,118.07,117.74,117.91,10359.0,116.7472,116.7472,116.4209,116.5889,10359.0
2021-08-19 11:25:00,117.89,117.93,117.58,117.58,19367.0,116.5692,116.6087,116.2626,116.2626,19367.0
2021-08-19 11:30:00,117.64,118.11,117.55,117.98,13356.0,116.322,116.7867,116.233,116.6582,13356.0
2021-08-19 11:35:00,117.91,117.95,117.71,117.83,7111.0,116.5889,116.6285,116.3912,116.5098,7111.0
2021-08-19 11:40:00,117.9,118.19,117.9,118.19,14213.0,116.5791,116.8658,116.5791,116.8658,14213.0
2021-08-19 11:45:00,118.26,118.35,118.12,118.31,7868.0,116.935,117.024,116.7966,116.9845,7868.0
2021-08-19 11:50:00,118.38,118.4,118.25,118.32,30545.0,117.0537,117.0735,116.9251,116.9944,30545.0
2021-08-19 11:55:00,118.37,118.51,118.31,118.41,12368.0,117.0438,117.1822,116.9845,117.0833,12368.0
2021-08-19 12:00:00,118.45,118.5,118.29,118.37,5430.0,117.1229,117.1723,116.9647,117.0438,5430.0
2021-08-19 12:05:00,118.4,118.41,118.08,118.21,15187.0,117.0735,117.0833,116.757,116.8856,15187.0
2021-08-19 12:10:00,118.22,118.53,118.21,118.31,6832.0,116.8955,117.202,116.8856,116.9845,6832.0
2021-08-19 12:15:00,118.28,118.38,118.2,118.28,11152.0,116.9548,117.0537,116.8757,116.9548,11152.0
2021-08-19 12:20:00,118.25,118.42,118.25,118.42,19704.0,116.9251,117.0932,116.9251,117.0932,19704.0
2021-08-19 12:25:00,118.43,118.57,118.43,118.47,4557.0,117.1031,117.2416,117.1031,117.1427,4557.0
2021-08-19 12:30:00,118.48,118.62,118.42,118.62,11818.0,117.1526,117.291,117.0932,117.291,11818.0
2021-08-19 12:35:00,118.61,118.62,118.39,118.59,12779.0,117.2811,117.291,117.0636,117.2613,12779.0
2021-08-19 12:40:00,118.65,118.65,118.28,118.28,12009.0,117.3207,117.3207,116.9548,116.9548,12009.0
2021-08-19 12:45:00,118.31,118.48,118.3,118.46,10638.0,116.9845,117.1526,116.9746,117.1328,10638.0
2021-08-19 12:50:00,118.48,118.58,118.42,118.58,5700.0,117.1526,117.2514,117.0932,117.2514,5700.0
2021-08-19 12:55:00,118.58,118.65,118.5,118.65,5301.0,117.2514,117.3207,117.1723,117.3207,5301.0
2021-08-19 13:00:00,118.62,118.62,118.4,118.43,12420.0,117.291,117.291,117.0735,117.1031,12420.0
2021-08-19 13:05:00,118.42,118.61,118.35,118.59,21963.0,117.0932,117.2811,117.024,117.2613,21963.0
2021-08-19 13:10:00,118.59,118.61,118.43,118.56,26237.0,117.2613,117.2811,117.1031,117.2317,26237.0
2021-08-19 13:15:00,118.54,118.55,118.43,118.53,6422.0,117.2119,117.2218,117.1031,117.202,6422.0
2021-08-19 13:20:00,118.56,118.66,118.54,118.6,24356.0,117.2317,117.3305,117.2119,117.2712,24356.0
2021-08-19 13:25:00,118.6,118.61,118.33,118.46,20531.0,117.2712,117.2811,117.0042,117.1328,20531.0
2021-08-19 13:30:00,118.46,118.52,118.29,118.52,26908.0,117.1328,117.1921,116.9647,117.1921,26908.0
2021-08-19 13:35:00,118.55,118.56,118.42,118.56,4930.0,117.2218,117.2317,117.0932,117.2317,4930.0
2021-08-19 13:40:00,118.56,118.72,118.54,118.65,8476.0,117.2317,117.3899,117.2119,117.3207,8476.0
2021-08-19 13:45:00,118.53,118.66,118.53,118.62,19401.0,117.202,117.3305,117.202,117.291,19401.0
2021-08-19 13:50:00,118.62,118.73,118.62,118.67,26383.0,117.291,117.3998,117.291,117.3404,26383.0
2021-08-19 13:55:00,118.66,118.69,118.44,118.46,17832.0,117.3305,117.3602,117.113,117.1328,17832.0
2021-08-19 14:00:00,118.48,118.65,118.38,118.45,6210.0,117.1526,117.3207,117.0537,117.1229,6210.0
2021-08-19 14:05:00,118.45,118.61,118.38,118.53,14728.0,117.1229,117.2811,117.0537,117.202,14728.0
2021-08-19 14:10:00,118.52,118.63,118.46,118.49,5735.0,117.1921,117.3009,117.1328,117.1624,5735.0
2021-08-19 14:15:00,118.49,118.49,118.36,118.42,12163.0,117.1624,117.1624,117.0339,117.0932,12163.0
2021-08-19 14:20:00,118.43,118.43,118.21,118.34,6176.0,117.1031,117.1031,116.8856,117.0141,6176.0
2021-08-19 14:25:00,118.33,118.36,117.95,117.95,7958.0,117.0042,117.0339,116.6285,116.6285,7958.0
2021-08-19 14:30:00,117.89,118.11,117.72,118.06,8893.0,116.5692,116.7867,116.4011,116.7373,8893.0
2021-08-19 14:35:00,118.1,118.21,118.06,118.08,4519.0,116.7768,116.8856,116.7373,116.757,4519.0
2021-08-19 14:40:00,118.05,118.21,117.98,118.15,3311.0,116.7274,116.8856,116.6582,116.8263,3311.0
2021-08-19 14:45:00,118.12,118.3,118.01,118.3,7969.0,116.7966,116.9746,116.6878,116.9746,7969.0
2021-08-19 14:50:00,118.25,118.33,118.0,118.32,5300.0,116.9251,117.0042,116.6779,116.9944,5300.0
2021-08-19 14:55:00,118.33,118.36,118.11,118.16,5778.0,117.0042,117.0339,116.7867,116.8361,5778.0
2021-08-19 15:00:00,118.07,118.28,118.07,118.26,8863.0,116.7472,116.9548,116.7472,116.935,8863.0
2021-08-19 15:05:00,118.27,118.31,118.21,118.3,39099.0,116.9449,116.9845,116.8856,116.9746,39099.0
2021-08-19 15:10:00,118.29,118.33,118.19,118.2,72112.0,116.9647,117.0042,116.8658,116.8757,72112.0
2021-08-19 15:15:00,118.24,118.43,118.22,118.41,14406.0,116.9153,117.1031,116.8955,117.0833,14406.0
2021-08-19 15:20:00,118.43,118.58,118.39,118.54,19465.0,117.1031,117.2514,117.0636,117.2119,19465.0
2021-08-19 15:25:00,118.57,118.59,118.47,118.56,77045.0,117.2416,117.2613,117.1427,117.2317,77045.0
2021-08-19 15:30:00,118.61,118.9,118.58,118.85,30625.0,117.2811,117.5679,117.2514,117.5184,30625.0
2021-08-19 15:35:00,118.84,118.87,118.6,118.65,43172.0,117.5085,117.5382,117.2712,117.3207,43172.0
2021-08-19 15:40:00,118.64,118.82,118.49,118.79,22062.0,117.3108,117.4888,117.1624,117.4591,22062.0
2021-08-19 15:45:00,118.78,119.03,118.71,118.95,41963.0,117.4492,117.6964,117.38,117.6173,41963.0
2021-08-19 15:50:00,118.96,119.18,118.94,118.98,58268.0,117.6272,117.8447,117.6074,117.647,58268.0
2021-08-19 15:55:00,118.99,119.23,118.86,119.2,147202.0,117.6568,117.8942,117.5283,117.8645,147202.0
2021-08-20 09:30:00,118.5,118.88,118.38,118.62,32959.0,117.1723,117.5481,117.0537,117.291,32959.0
2021-08-20 09:35:00,118.91,118.91,118.54,118.7,5365.0,117.5777,117.5777,117.2119,117.3701,5365.0
2021-08-20 09:40:00,118.7,118.85,118.34,118.73,10014.0,117.3701,117.5184,117.0141,117.3998,10014.0
2021-08-20 09:45:00,118.78,118.97,118.78,118.89,8390.0,117.4492,117.6371,117.4492,117.558,8390.0
2021-08-20 09:50:00,118.89,118.97,118.54,118.83,11400.0,117.558,117.6371,117.2119,117.4986,11400.0
2021-08-20 09:55:00,118.83,119.02,118.75,118.82,8470.0,117.4986,117.6865,117.4195,117.4888,8470.0
2021-08-20 10:00:00,118.75,119.24,118.75,119.11,10289.0,117.4195,117.904,117.4195,117.7755,10289.0
2021-08-20 10:05:00,119.11,119.64,119.03,119.6,18236.0,117.7755,118.2996,117.6964,118.26,18236.0
2021-08-20 10:10:00,119.64,119.7,119.4,119.49,11681.0,118.2996,118.3589,118.0623,118.1512,11681.0
2021-08-20 10:15:00,119.52,119.91,119.44,119.85,15528.0,118.1809,118.5665,118.1018,118.5072,15528.0
2021-08-20 10:20:00,119.87,119.97,119.66,119.69,15031.0,118.527,118.6259,118.3193,118.349,15031.0
2021-08-20 10:25:00,119.7,119.83,119.64,119.78,10320.0,118.3589,118.4874,118.2996,118.438,10320.0
2021-08-20 10:30:00,119.82,120.08,119.82,120.01,10904.0,118.4775,118.7346,118.4775,118.6654,10904.0
2021-08-20 10:35:00,119.99,120.05,119.79,119.89,15937.0,118.6456,118.705,118.4479,118.5468,15937.0
2021-08-20 10:40:00,119.89,120.03,119.46,119.49,21416.0,118.5468,118.6852,118.1216,118.1512,21416.0
2021-08-20 10:45:00,119.52,120.31,119.34,120.15,81145.0,118.1809,118.9621,118.0029,118.8039,81145.0
2021-08-20 10:50:00,120.15,121.43,120.15,120.95,189871.0,118.8039,120.0695,118.8039,119.5949,189871.0
2021-08-20 10:55:00,120.95,121.37,120.82,121.0,80925.0,119.5949,120.0102,119.4663,119.6443,80925.0
2021-08-20 11:00:00,121.0,121.19,120.55,120.7,86493.0,119.6443,119.8322,119.1994,119.3477,86493.0
2021-08-20 11:05:00,120.66,120.71,120.31,120.4,28344.0,119.3081,119.3576,118.9621,119.051,28344.0
2021-08-20 11:10:00,120.46,120.91,120.35,120.85,19944.0,119.1104,119.5553,119.0016,119.496,19944.0
2021-08-20 11:15:00,120.84,120.93,120.69,120.8,18797.0,119.4861,119.5751,119.3378,119.4466,18797.0
2021-08-20 11:20:00,120.8,121.09,120.69,121.08,10344.0,119.4466,119.7333,119.3378,119.7234,10344.0
2021-08-20 11:25:00,121.09,121.14,120.98,120.99,16216.0,119.7333,119.7828,119.6246,119.6344,16216.0
2021-08-20 11:30:00,121.04,121.24,120.98,121.11,17478.0,119.6839,119.8816,119.6246,119.7531,17478.0
2021-08-20 11:35:00,121.14,121.34,121.02,121.34,7689.0,119.7828,119.9805,119.6641,119.9805,7689.0
2021-08-20 11:40:00,121.28,121.45,121.26,121.38,20374.0,119.9212,120.0893,119.9014,120.0201,20374.0
2021-08-20 11:45:00,121.33,121.38,121.18,121.23,14340.0,119.9706,120.0201,119.8223,119.8718,14340.0
2021-08-20 11:50:00,121.27,121.53,121.27,121.5,10748.0,119.9113,120.1684,119.9113,120.1387,10748.0
2021-08-20 11:55:00,121.49,121.6,121.29,121.59,17999.0,120.1288,120.2376,119.9311,120.2277,17999.0
2021-08-20 12:00:00,121.61,121.62,121.28,121.55,7359.0,120.2475,120.2574,119.9212,120.1882,7359.0
2021-08-20 12:05:00,121.53,121.69,121.53,121.56,7707.0,120.1684,120.3266,120.1684,120.1981,7707.0
2021-08-20 12:10:00,121.56,121.74,121.55,121.71,6328.0,120.1981,120.376,120.1882,120.3464,6328.0
2021-08-20 12:15:00,121.74,121.75,121.45,121.67,8167.0,120.376,120.3859,120.0893,120.3068,8167.0
2021-08-20 12:20:00,121.63,121.83,121.62,121.78,17604.0,120.2673,120.465,120.2574,120.4156,17604.0
2021-08-20 12:25:00,121.78,121.89,121.74,121.86,7290.0,120.4156,120.5244,120.376,120.4947,7290.0
2021-08-20 12:30:00,121.78,121.9,121.74,121.82,8266.0,120.4156,120.5342,120.376,120.4551,8266.0
2021-08-20 12:35:00,121.79,121.79,121.67,121.69,23574.0,120.4255,120.4255,120.3068,120.3266,23574.0
2021-08-20 12:40:00,121.66,121.86,121.63,121.84,10552.0,120.2969,120.4947,120.2673,120.4749,10552.0
2021-08-20 12:45:00,121.84,122.0,121.74,121.87,19604.0,120.4749,120.6331,120.376,120.5046,19604.0
2021-08-20 12:50:00,121.91,122.01,121.66,121.69,16525.0,120.5441,120.643,120.2969,120.3266,16525.0
2021-08-20 12:55:00,121.7,122.01,121.64,121.88,72794.0,120.3365,120.643,120.2772,120.5145,72794.0
2021-08-20 13:00:00,121.82,122.08,121.79,121.93,61482.0,120.4551,120.7122,120.4255,120.5639,61482.0
2021-08-20 13:05:00,121.91,122.09,121.85,121.94,10237.0,120.5441,120.7221,120.4848,120.5738,10237.0
2021-08-20 13:10:00,121.95,121.95,121.8,121.84,50146.0,120.5837,120.5837,120.4354,120.4749,50146.0
2021-08-20 13:15:00,121.8,121.84,121.75,121.84,35812.0,120.4354,120.4749,120.3859,120.4749,35812.0
2021-08-20 13:20:00,121.83,121.86,121.71,121.71,16455.0,120.465,120.4947,120.3464,120.3464,16455.0
2021-08-20 13:25:00,121.72,121.82,121.72,121.76,6823.0,120.3563,120.4551,120.3563,120.3958,6823.0
2021-08-20 13:30:00,121.78,121.97,121.73,121.9,15627.0,120.4156,120.6035,120.3661,120.5342,15627.0
2021-08-20 13:35:00,121.94,122.02,121.78,121.86,12089.0,120.5738,120.6529,120.4156,120.4947,12089.0
2021-08-20 13:40:00,121.84,122.03,121.83,122.03,8765.0,120.4749,120.6628,120.465,120.6628,8765.0
2021-08-20 13:45:00,122.03,122.1,121.97,121.99,11522.0,120.6628,120.732,120.6035,120.6232,11522.0
2021-08-20 13:50:00,121.99,122.13,121.97,122.09,11826.0,120.6232,120.7617,120.6035,120.7221,11826.0
2021-08-20 13:55:00,122.09,122.13,121.95,122.05,15502.0,120.7221,120.7617,120.5837,120.6826,15502.0
2021-08-20 14:00:00,122.06,122.25,122.03,122.07,30031.0,120.6925,120.8803,120.6628,120.7023,30031.0
2021-08-20 14:05:00,122.07,122.35,122.04,122.04,9118.0,120.7023,120.9792,120.6727,120.6727,9118.0
2021-08-20 14:10:00,122.06,122.13,121.87,121.87,4450.0,120.6925,120.7617,120.5046,120.5046,4450.0
2021-08-20 14:15:00,121.91,121.93,121.8,121.89,8600.0,120.5441,120.5639,120.4354,120.5244,8600.0
2021-08-20 14:20:00,121.83,121.9,121.62,121.66,5478.0,120.465,120.5342,120.2574,120.2969,5478.0
2021-08-20 14:25:00,121.65,121.77,121.6,121.6,4812.0,120.287,120.4057,120.2376,120.2376,4812.0
2021-08-20 14:30:00,121.64,121.65,121.53,121.58,5480.0,120.2772,120.287,120.1684,120.2178,5480.0
2021-08-20 14:35:00,121.59,121.64,121.55,121.58,4605.0,120.2277,120.2772,120.1882,120.2178,4605.0
2021-08-20 14:40:00,121.55,121.57,121.39,121.4,5146.0,120.1882,120.2079,120.03,120.0398,5146.0
2021-08-20 14:45:00,121.41,121.56,121.39,121.55,8125.0,120.0497,120.1981,120.03,120.1882,8125.0
2021-08-20 14:50:00,121.55,121.55,121.37,121.37,12518.0,120.1882,120.1882,120.0102,120.0102,12518.0
2021-08-20 14:55:00,121.4,121.46,121.39,121.43,4125.0,120.0398,120.0992,120.03,120.0695,4125.0
2021-08-20 15:00:00,121.44,121.55,121.39,121.4,11014.0,120.0794,120.1882,120.03,120.0398,11014.0
2021-08-20 15:05:00,121.4,121.41,121.23,121.3,10891.0,120.0398,120.0497,119.8718,119.941,10891.0
2021-08-20 15:10:00,121.29,121.44,121.28,121.44,6385.0,119.9311,120.0794,119.9212,120.0794,6385.0
2021-08-20 15:15:00,121.45,121.49,121.29,121.31,7741.0,120.0893,120.1288,119.9311,119.9509,7741.0
2021-08-20 15:20:00,121.34,121.59,121.34,121.59,10365.0,119.9805,120.2277,119.9805,120.2277,10365.0
2021-08-20 15:25:00,121.58,121.78,121.57,121.71,13946.0,120.2178,120.4156,120.2079,120.3464,13946.0
2021-08-20 15:30:00,121.71,121.76,121.57,121.59,20824.0,120.3464,120.3958,120.2079,120.2277,20824.0
2021-08-20 15:35:00,121.57,121.65,121.51,121.56,30992.0,120.2079,120.287,120.1486,120.1981,30992.0
2021-08-20 15:40:00,121.57,121.73,121.47,121.72,32108.0,120.2079,120.3661,120.1091,120.3563,32108.0
2021-08-20 15:45:00,121.72,121.78,121.62,121.65,42486.0,120.3563,120.4156,120.2574,120.287,42486.0
2021-08-20 15:50:00,121.67,121.76,121.62,121.66,62345.0,120.3068,120.3958,120.2574,120.2969,62345.0
2021-08-20 15:55:00,121.66,121.81,121.6,121.75,135134.0,120.2969,120.4453,120.2376,120.3859,135134.0
2021-08-23 09:30:00,122.69,123.47,122.59,123.05,39630.0,121.3154,122.0867,121.2165,121.6714,39630.0
2021-08-23 09:35:00,123.12,123.25,122.59,123.17,21615.0,121.7406,121.8691,121.2165,121.79,21615.0
2021-08-23 09:40:00,123.15,123.5,123.15,123.48,17738.0,121.7702,122.1163,121.7702,122.0965,17738.0
2021-08-23 09:45:00,123.47,123.48,123.14,123.39,11969.0,122.0867,122.0965,121.7604,122.0076,11969.0
2021-08-23 09:50:00,123.41,123.71,123.36,123.46,45296.0,122.0273,122.324,121.9779,122.0768,45296.0
2021-08-23 09:55:00,123.5,123.64,123.31,123.5,20366.0,122.1163,122.2547,121.9284,122.1163,20366.0
2021-08-23 10:00:00,123.54,123.65,123.07,123.07,17543.0,122.1559,122.2646,121.6911,121.6911,17543.0
2021-08-23 10:05:00,123.07,123.16,122.52,122.78,24658.0,121.6911,121.7801,121.1473,121.4044,24658.0
2021-08-23 10:10:00,122.82,123.6,122.8,123.47,34529.0,121.4439,122.2152,121.4242,122.0867,34529.0
2021-08-23 10:15:00,123.47,123.57,123.28,123.52,18535.0,122.0867,122.1855,121.8988,122.1361,18535.0
2021-08-23 10:20:00,123.52,123.55,123.31,123.48,26347.0,122.1361,122.1658,121.9284,122.0965,26347.0
2021-08-23 10:25:00,123.47,123.59,122.99,123.03,19625.0,122.0867,122.2053,121.612,121.6516,19625.0
2021-08-23 10:30:00,123.07,123.2,122.79,122.94,12767.0,121.6911,121.8197,121.4143,121.5626,12767.0
2021-08-23 10:35:00,122.89,123.23,122.87,123.11,15986.0,121.5132,121.8493,121.4934,121.7307,15986.0
2021-08-23 10:40:00,123.16,123.2,122.77,123.0,15283.0,121.7801,121.8197,121.3945,121.6219,15283.0
2021-08-23 10:45:00,122.98,122.99,122.63,122.67,7995.0,121.6021,121.612,121.2561,121.2956,7995.0
2021-08-23 10:50:00,122.68,122.89,122.47,122.49,12969.0,121.3055,121.5132,121.0979,121.1176,12969.0
2021-08-23 10:55:00,122.47,122.54,122.36,122.54,2752.0,121.0979,121.1671,120.9891,121.1671,2752.0
2021-08-23 11:00:00,122.57,122.57,122.34,122.54,6116.0,121.1967,121.1967,120.9693,121.1671,6116.0
2021-08-23 11:05:00,122.55,122.66,122.5,122.59,6202.0,121.177,121.2857,121.1275,121.2165,6202.0
2021-08-23 11:10:00,122.6,122.63,122.52,122.63,6212.0,121.2264,121.2561,121.1473,121.2561,6212.0
2021-08-23 11:15:00,122.59,122.61,122.51,122.57,3618.0,121.2165,121.2363,121.1374,121.1967,3618.0
2021-08-23 11:20:00,122.57,122.72,122.57,122.64,5266.0,121.1967,121.3451,121.1967,121.266,5266.0
2021-08-23 11:25:00,122.63,122.63,122.38,122.41,4004.0,121.2561,121.2561,121.0089,121.0385,4004.0
2021-08-23 11:30:00,122.37,122.44,122.31,122.37,2670.0,120.999,121.0682,120.9397,120.999,2670.0
2021-08-23 11:35:00,122.39,122.58,122.37,122.55,5244.0,121.0188,121.2066,120.999,121.177,5244.0
2021-08-23 11:40:00,122.54,122.69,122.39,122.4,4616.0,121.1671,121.3154,121.0188,121.0286,4616.0
2021-08-23 11:45:00,122.4,122.46,122.3,122.32,11820.0,121.0286,121.088,120.9298,120.9495,11820.0
2021-08-23 11:50:00,122.31,122.41,122.3,122.36,13684.0,120.9397,121.0385,120.9298,120.9891,13684.0
2021-08-23 11:55:00,122.33,122.34,122.11,122.16,7447.0,120.9594,120.9693,120.7419,120.7913,7447.0
2021-08-23 12:00:00,122.23,122.31,122.23,122.29,2909.0,120.8605,120.9397,120.8605,120.9199,2909.0
2021-08-23 12:05:00,122.28,122.39,122.28,122.3,4976.0,120.91,121.0188,120.91,120.9298,4976.0
2021-08-23 12:10:00,122.3,122.33,122.18,122.22,5777.0,120.9298,120.9594,120.8111,120.8507,5777.0
2021-08-23 12:15:00,122.2,122.23,122.16,122.17,7288.0,120.8309,120.8605,120.7913,120.8012,7288.0
2021-08-23 12:20:00,122.19,122.27,122.05,122.05,13397.0,120.821,120.9001,120.6826,120.6826,13397.0
2021-08-23 12:25:00,122.08,122.08,121.93,122.0,3228.0,120.7122,120.7122,120.5639,120.6331,3228.0
2021-08-23 12:30:00,122.02,122.15,122.02,122.12,6678.0,120.6529,120.7814,120.6529,120.7518,6678.0
2021-08-23 12:35:00,122.13,122.22,122.05,122.13,6577.0,120.7617,120.8507,120.6826,120.7617,6577.0
2021-08-23 12:40:00,122.14,122.24,122.14,122.24,4914.0,120.7716,120.8704,120.7716,120.8704,4914.0
2021-08-23 12:45:00,122.25,122.25,122.07,122.12,3465.0,120.8803,120.8803,120.7023,120.7518,3465.0
2021-08-23 12:50:00,122.13,122.41,122.12,122.41,7641.0,120.7617,121.0385,120.7518,121.0385,7641.0
2021-08-23 12:55:00,122.41,122.5,122.38,122.41,3973.0,121.0385,121.1275,121.0089,121.0385,3973.0
2021-08-23 13:00:00,122.43,122.5,122.43,122.5,2748.0,121.0583,121.1275,121.0583,121.1275,2748.0
2021-08-23 13:05:00,122.52,122.52,122.45,122.5,3004.0,121.1473,121.1473,121.0781,121.1275,3004.0
2021-08-23 13:10:00,122.46,122.52,122.46,122.48,6032.0,121.088,121.1473,121.088,121.1077,6032.0
2021-08-23 13:15:00,122.49,122.52,122.44,122.44,3086.0,121.1176,121.1473,121.0682,121.0682,3086.0
2021-08-23 13:20:00,122.47,122.67,122.47,122.51,6281.0,121.0979,121.2956,121.0979,121.1374,6281.0
2021-08-23 13:25:00,122.51,122.58,122.44,122.58,4228.0,121.1374,121.2066,121.0682,121.2066,4228.0
2021-08-23 13:30:00,122.56,122.72,122.56,122.63,3402.0,121.1868,121.3451,121.1868,121.2561,3402.0
2021-08-23 13:35:00,122.64,122.72,122.35,122.39,6208.0,121.266,121.3451,120.9792,121.0188,6208.0
2021-08-23 13:40:00,122.39,122.44,122.32,122.44,4667.0,121.0188,121.0682,120.9495,121.0682,4667.0
2021-08-23 13:45:00,122.43,122.46,122.4,122.42,2602.0,121.0583,121.088,121.0286,121.0484,2602.0
2021-08-23 13:50:00,122.46,122.46,122.36,122.39,5366.0,121.088,121.088,120.9891,121.0188,5366.0
2021-08-23 13:55:00,122.39,122.52,122.35,122.52,8754.0,121.0188,121.1473,120.9792,121.1473,8754.0
2021-08-23 14:00:00,122.55,122.62,122.52,122.56,6985.0,121.177,121.2462,121.1473,121.1868,6985.0
2021-08-23 14:05:00,122.58,122.67,122.55,122.67,1800.0,121.2066,121.2956,121.177,121.2956,1800.0
2021-08-23 14:10:00,122.65,122.84,122.64,122.72,7219.0,121.2758,121.4637,121.266,121.3451,7219.0
2021-08-23 14:15:00,122.69,122.69,122.58,122.59,5236.0,121.3154,121.3154,121.2066,121.2165,5236.0
2021-08-23 14:20:00,122.59,122.74,122.58,122.74,10558.0,121.2165,121.3648,121.2066,121.3648,10558.0
2021-08-23 14:25:00,122.68,122.68,122.62,122.67,4520.0,121.3055,121.3055,121.2462,121.2956,4520.0
2021-08-23 14:30:00,122.66,122.69,122.61,122.65,5587.0,121.2857,121.3154,121.2363,121.2758,5587.0
2021-08-23 14:35:00,122.68,122.77,122.64,122.72,7003.0,121.3055,121.3945,121.266,121.3451,7003.0
2021-08-23 14:40:00,122.7,122.72,122.63,122.72,3636.0,121.3253,121.3451,121.2561,121.3451,3636.0
2021-08-23 14:45:00,122.72,122.77,122.7,122.7,4196.0,121.3451,121.3945,121.3253,121.3253,4196.0
2021-08-23 14:50:00,122.7,122.81,122.68,122.79,4698.0,121.3253,121.434,121.3055,121.4143,4698.0
2021-08-23 14:55:00,122.77,122.85,122.77,122.78,3508.0,121.3945,121.4736,121.3945,121.4044,3508.0
2021-08-23 15:00:00,122.77,122.79,122.67,122.68,11447.0,121.3945,121.4143,121.2956,121.3055,11447.0
2021-08-23 15:05:00,122.71,122.73,122.56,122.56,6343.0,121.3352,121.3549,121.1868,121.1868,6343.0
2021-08-23 15:10:00,122.55,122.61,122.51,122.51,15021.0,121.177,121.2363,121.1374,121.1374,15021.0
2021-08-23 15:15:00,122.52,122.53,122.41,122.48,11795.0,121.1473,121.1572,121.0385,121.1077,11795.0
2021-08-23 15:20:00,122.46,122.48,122.37,122.46,11824.0,121.088,121.1077,120.999,121.088,11824.0
2021-08-23 15:25:00,122.47,122.64,122.47,122.63,15739.0,121.0979,121.266,121.0979,121.2561,15739.0
2021-08-23 15:30:00,122.67,122.82,122.63,122.75,13210.0,121.2956,121.4439,121.2561,121.3747,13210.0
2021-08-23 15:35:00,122.74,122.85,122.71,122.77,15504.0,121.3648,121.4736,121.3352,121.3945,15504.0
2021-08-23 15:40:00,122.78,122.98,122.76,122.97,31395.0,121.4044,121.6021,121.3846,121.5923,31395.0
2021-08-23 15:45:00,122.97,123.05,122.93,122.98,40894.0,121.5923,121.6714,121.5527,121.6021,40894.0
2021-08-23 15:50:00,122.96,122.99,122.89,122.9,49251.0,121.5824,121.612,121.5132,121.523,49251.0
2021-08-23 15:55:00,122.91,123.08,122.83,123.04,118985.0,121.5329,121.701,121.4538,121.6615,118985.0
2021-08-24 09:30:00,124.16,124.99,124.14,124.63,53279.0,122.7689,123.5896,122.7491,123.2337,53279.0
2021-08-24 09:35:00,124.68,124.73,124.39,124.57,8281.0,123.2831,123.3325,122.9963,123.1743,8281.0
2021-08-24 09:40:00,124.6,124.98,124.57,124.83,6458.0,123.204,123.5797,123.1743,123.4314,6458.0
2021-08-24 09:45:00,124.84,125.53,124.84,125.42,22795.0,123.4413,124.1236,123.4413,124.0148,22795.0
2021-08-24 09:50:00,125.33,125.41,125.14,125.16,23226.0,123.9258,124.0049,123.7379,123.7577,23226.0
2021-08-24 09:55:00,125.25,125.6,125.1,125.5,7322.0,123.8467,124.1928,123.6984,124.0939,7322.0
2021-08-24 10:00:00,125.6,125.62,125.25,125.26,7243.0,124.1928,124.2126,123.8467,123.8566,7243.0
2021-08-24 10:05:00,125.22,125.29,124.89,124.98,10774.0,123.817,123.8863,123.4907,123.5797,10774.0
2021-08-24 10:10:00,125.01,125.14,124.83,125.03,5686.0,123.6094,123.7379,123.4314,123.6292,5686.0
2021-08-24 10:15:00,125.08,125.25,124.98,125.06,16670.0,123.6786,123.8467,123.5797,123.6588,16670.0
2021-08-24 10:20:00,125.07,125.07,124.57,124.63,2751.0,123.6687,123.6687,123.1743,123.2337,2751.0
2021-08-24 10:25:00,124.59,124.96,124.59,124.95,6008.0,123.1941,123.56,123.1941,123.5501,6008.0
2021-08-24 10:30:00,125.0,125.14,124.77,125.09,5302.0,123.5995,123.7379,123.3721,123.6885,5302.0
2021-08-24 10:35:00,125.15,125.55,125.15,125.54,9148.0,123.7478,124.1433,123.7478,124.1335,9148.0
2021-08-24 10:40:00,125.51,125.76,125.49,125.7,15412.0,124.1038,124.351,124.084,124.2917,15412.0
2021-08-24 10:45:00,125.68,125.94,125.52,125.94,15231.0,124.2719,124.529,124.1137,124.529,15231.0
2021-08-24 10:50:00,125.91,125.91,125.62,125.72,11289.0,124.4993,124.4993,124.2126,124.3114,11289.0
2021-08-24 10:55:00,125.65,125.97,125.59,125.87,6557.0,124.2422,124.5586,124.1829,124.4598,6557.0
2021-08-24 11:00:00,125.85,126.18,125.77,126.14,24248.0,124.44,124.7663,124.3609,124.7267,24248.0
2021-08-24 11:05:00,126.16,126.33,126.13,126.31,13463.0,124.7465,124.9146,124.7169,124.8948,13463.0
2021-08-24 11:10:00,126.35,126.4,126.16,126.24,8852.0,124.9344,124.9838,124.7465,124.8256,8852.0
2021-08-24 11:15:00,126.27,126.57,126.27,126.46,10498.0,124.8553,125.1519,124.8553,125.0432,10498.0
2021-08-24 11:20:00,126.45,126.57,126.36,126.36,8094.0,125.0333,125.1519,124.9443,124.9443,8094.0
2021-08-24 11:25:00,126.35,126.5,126.2,126.43,12235.0,124.9344,125.0827,124.7861,125.0135,12235.0
2021-08-24 11:30:00,126.39,126.45,126.29,126.33,9859.0,124.9739,125.0333,124.8751,124.9146,9859.0
2021-08-24 11:35:00,126.38,126.51,126.18,126.22,12786.0,124.9641,125.0926,124.7663,124.8058,12786.0
2021-08-24 11:40:00,126.2,126.2,126.09,126.15,8761.0,124.7861,124.7861,124.6773,124.7366,8761.0
2021-08-24 11:45:00,126.18,126.28,126.03,126.03,17194.0,124.7663,124.8652,124.618,124.618,17194.0
2021-08-24 11:50:00,126.09,126.21,126.07,126.13,8939.0,124.6773,124.796,124.6575,124.7169,8939.0
2021-08-24 11:55:00,126.12,126.29,126.03,126.03,12715.0,124.707,124.8751,124.618,124.618,12715.0
2021-08-24 12:00:00,126.04,126.04,125.76,125.77,11738.0,124.6279,124.6279,124.351,124.3609,11738.0
2021-08-24 12:05:00,125.8,125.88,125.7,125.7,2970.0,124.3905,124.4697,124.2917,124.2917,2970.0
2021-08-24 12:10:00,125.71,125.8,125.64,125.76,5286.0,124.3016,124.3905,124.2323,124.351,5286.0
2021-08-24 12:15:00,125.74,125.95,125.71,125.95,6180.0,124.3312,124.5389,124.3016,124.5389,6180.0
2021-08-24 12:20:00,125.97,126.0,125.92,125.93,9305.0,124.5586,124.5883,124.5092,124.5191,9305.0
2021-08-24 12:25:00,125.95,126.0,125.93,125.95,5359.0,124.5389,124.5883,124.5191,124.5389,5359.0
2021-08-24 12:30:00,125.94,126.19,125.94,126.18,8807.0,124.529,124.7762,124.529,124.7663,8807.0
2021-08-24 12:35:00,126.21,126.36,126.18,126.3,11488.0,124.796,124.9443,124.7663,124.8849,11488.0
2021-08-24 12:40:00,126.33,126.37,126.24,126.34,10173.0,124.9146,124.9542,124.8256,124.9245,10173.0
2021-08-24 12:45:00,126.32,126.48,126.31,126.48,9100.0,124.9047,125.0629,124.8948,125.0629,9100.0
2021-08-24 12:50:00,126.45,126.82,126.34,126.82,59224.0,125.0333,125.3991,124.9245,125.3991,59224.0
2021-08-24 12:55:00,126.83,127.1,126.8,127.1,28746.0,125.409,125.676,125.3793,125.676,28746.0
2021-08-24 13:00:00,127.1,127.11,126.9,126.94,23245.0,125.676,125.6859,125.4782,125.5178,23245.0
2021-08-24 13:05:00,126.97,127.3,126.93,127.1,24909.0,125.5474,125.8737,125.5079,125.676,24909.0
2021-08-24 13:10:00,127.11,127.21,127.01,127.18,17453.0,125.6859,125.7848,125.587,125.7551,17453.0
2021-08-24 13:15:00,127.2,127.35,127.15,127.26,15678.0,125.7749,125.9232,125.7254,125.8342,15678.0
2021-08-24 13:20:00,127.26,127.55,127.12,127.54,21639.0,125.8342,126.1209,125.6958,126.1111,21639.0
2021-08-24 13:25:00,127.5,127.5,127.27,127.31,12107.0,126.0715,126.0715,125.8441,125.8836,12107.0
2021-08-24 13:30:00,127.38,127.57,127.38,127.49,25603.0,125.9528,126.1407,125.9528,126.0616,25603.0
2021-08-24 13:35:00,127.51,127.69,127.51,127.63,13872.0,126.0814,126.2594,126.0814,126.2,13872.0
2021-08-24 13:40:00,127.63,127.68,127.59,127.62,16315.0,126.2,126.2495,126.1605,126.1902,16315.0
2021-08-24 13:45:00,127.6,127.95,127.53,127.94,41260.0,126.1704,126.5165,126.1012,126.5066,41260.0
2021-08-24 13:50:00,127.9,127.9,127.64,127.66,11910.0,126.467,126.467,126.2099,126.2297,11910.0
2021-08-24 13:55:00,127.64,127.65,127.52,127.52,8455.0,126.2099,126.2198,126.0913,126.0913,8455.0
2021-08-24 14:00:00,127.5,127.58,127.37,127.4,8624.0,126.0715,126.1506,125.943,125.9726,8624.0
2021-08-24 14:05:00,127.41,127.55,127.41,127.46,10460.0,125.9825,126.1209,125.9825,126.032,10460.0
2021-08-24 14:10:00,127.44,127.46,127.24,127.24,10599.0,126.0122,126.032,125.8144,125.8144,10599.0
2021-08-24 14:15:00,127.25,127.31,127.23,127.28,11036.0,125.8243,125.8836,125.8045,125.854,11036.0
2021-08-24 14:20:00,127.28,127.4,127.25,127.3,6502.0,125.854,125.9726,125.8243,125.8737,6502.0
2021-08-24 14:25:00,127.3,127.33,127.25,127.31,5040.0,125.8737,125.9034,125.8243,125.8836,5040.0
2021-08-24 14:30:00,127.35,127.35,127.14,127.15,8173.0,125.9232,125.9232,125.7155,125.7254,8173.0
2021-08-24 14:35:00,127.1,127.16,127.05,127.08,3226.0,125.676,125.7353,125.6265,125.6562,3226.0
2021-08-24 14:40:00,127.1,127.16,127.07,127.1,4479.0,125.676,125.7353,125.6463,125.676,4479.0
2021-08-24 14:45:00,127.1,127.19,127.1,127.14,8088.0,125.676,125.765,125.676,125.7155,8088.0
2021-08-24 14:50:00,127.13,127.18,127.1,127.15,5859.0,125.7056,125.7551,125.676,125.7254,5859.0
2021-08-24 14:55:00,127.18,127.18,126.99,127.0,5854.0,125.7551,125.7551,125.5672,125.5771,5854.0
2021-08-24 15:00:00,127.02,127.07,126.9,126.91,14401.0,125.5969,125.6463,125.4782,125.4881,14401.0
2021-08-24 15:05:00,126.92,126.99,126.86,126.91,8159.0,125.498,125.5672,125.4387,125.4881,8159.0
2021-08-24 15:10:00,126.91,127.03,126.91,126.97,8173.0,125.4881,125.6068,125.4881,125.5474,8173.0
2021-08-24 15:15:00,126.98,127.1,126.97,126.98,8873.0,125.5573,125.676,125.5474,125.5573,8873.0
2021-08-24 15:20:00,126.97,126.99,126.81,126.88,7982.0,125.5474,125.5672,125.3892,125.4584,7982.0
2021-08-24 15:25:00,126.89,127.03,126.89,127.01,10501.0,125.4683,125.6068,125.4683,125.587,10501.0
2021-08-24 15:30:00,127.0,127.01,126.79,126.79,15679.0,125.5771,125.587,125.3695,125.3695,15679.0
2021-08-24 15:35:00,126.76,127.03,126.75,126.92,22185.0,125.3398,125.6068,125.3299,125.498,22185.0
2021-08-24 15:40:00,126.93,126.93,126.77,126.86,26320.0,125.5079,125.5079,125.3497,125.4387,26320.0
2021-08-24 15:45:00,126.88,127.02,126.57,126.59,50518.0,125.4584,125.5969,125.1519,125.1717,50518.0
2021-08-24 15:50:00,126.61,126.78,126.61,126.77,52614.0,125.1915,125.3596,125.1915,125.3497,52614.0
2021-08-24 15:55:00,126.75,126.93,126.68,126.87,171649.0,125.3299,125.5079,125.2607,125.4486,171649.0
2021-08-25 09:30:00,126.87,126.91,125.44,125.66,21092.0,125.4486,125.4881,124.0346,124.2521,21092.0
2021-08-25 09:35:00,125.66,126.47,125.53,126.47,13331.0,124.2521,125.053,124.1236,125.053,13331.0
2021-08-25 09:40:00,126.46,126.83,126.38,126.83,8539.0,125.0432,125.409,124.9641,125.409,8539.0
2021-08-25 09:45:00,126.88,127.53,126.76,127.52,7500.0,125.4584,126.1012,125.3398,126.0913,7500.0
2021-08-25 09:50:00,127.5,127.92,127.49,127.59,16105.0,126.0715,126.4868,126.0616,126.1605,16105.0
2021-08-25 09:55:00,127.54,127.76,127.43,127.63,12612.0,126.1111,126.3286,126.0023,126.2,12612.0
2021-08-25 10:00:00,127.7,127.87,127.35,127.54,14027.0,126.2693,126.4374,125.9232,126.1111,14027.0
2021-08-25 10:05:00,127.4,127.45,127.06,127.19,15367.0,125.9726,126.0221,125.6364,125.765,15367.0
2021-08-25 10:10:00,127.27,127.3,127.05,127.12,11715.0,125.8441,125.8737,125.6265,125.6958,11715.0
2021-08-25 10:15:00,127.23,127.54,127.03,127.47,8675.0,125.8045,126.1111,125.6068,126.0418,8675.0
2021-08-25 10:20:00,127.49,127.5,127.19,127.3,6728.0,126.0616,126.0715,125.765,125.8737,6728.0
2021-08-25 10:25:00,127.26,127.36,127.13,127.33,8037.0,125.8342,125.9331,125.7056,125.9034,8037.0
2021-08-25 10:30:00,127.41,127.58,127.37,127.46,7284.0,125.9825,126.1506,125.943,126.032,7284.0
2021-08-25 10:35:00,127.48,127.84,127.4,127.77,6083.0,126.0517,126.4077,125.9726,126.3385,6083.0
2021-08-25 10:40:00,127.74,127.89,127.66,127.81,3732.0,126.3088,126.4571,126.2297,126.378,3732.0
2021-08-25 10:45:00,127.84,127.89,127.72,127.83,9955.0,126.4077,126.4571,126.289,126.3978,9955.0
2021-08-25 10:50:00,127.78,127.87,127.63,127.79,6190.0,126.3484,126.4374,126.2,126.3583,6190.0
2021-08-25 10:55:00,127.83,127.83,127.59,127.63,4393.0,126.3978,126.3978,126.1605,126.2,4393.0
2021-08-25 11:00:00,127.67,127.68,127.39,127.53,13308.0,126.2396,126.2495,125.9627,126.1012,13308.0
2021-08-25 11:05:00,127.53,127.6,127.43,127.44,3563.0,126.1012,126.1704,126.0023,126.0122,3563.0
2021-08-25 11:10:00,127.48,127.65,127.47,127.53,6756.0,126.0517,126.2198,126.0418,126.1012,6756.0
2021-08-25 11:15:00,127.5,127.54,127.42,127.51,7447.0,126.0715,126.1111,125.9924,126.0814,7447.0
2021-08-25 11:20:00,127.47,127.55,127.4,127.42,6514.0,126.0418,126.1209,125.9726,125.9924,6514.0
2021-08-25 11:25:00,127.44,127.46,127.24,127.34,16354.0,126.0122,126.032,125.8144,125.9133,16354.0
2021-08-25 11:30:00,127.35,127.37,127.27,127.35,26768.0,125.9232,125.943,125.8441,125.9232,26768.0
2021-08-25 11:35:00,127.35,127.36,127.24,127.35,13975.0,125.9232,125.9331,125.8144,125.9232,13975.0
2021-08-25 11:40:00,127.35,127.35,127.18,127.31,7093.0,125.9232,125.9232,125.7551,125.8836,7093.0
2021-08-25 11:45:00,127.29,127.36,127.28,127.36,3476.0,125.8639,125.9331,125.854,125.9331,3476.0
2021-08-25 11:50:00,127.33,127.33,127.14,127.14,4115.0,125.9034,125.9034,125.7155,125.7155,4115.0
2021-08-25 11:55:00,127.15,127.17,127.09,127.14,13924.0,125.7254,125.7452,125.6661,125.7155,13924.0
2021-08-25 12:00:00,127.15,127.17,127.09,127.15,9454.0,125.7254,125.7452,125.6661,125.7254,9454.0
2021-08-25 12:05:00,127.15,127.15,126.89,126.97,10357.0,125.7254,125.7254,125.4683,125.5474,10357.0
2021-08-25 12:10:00,126.94,127.13,126.89,126.99,31073.0,125.5178,125.7056,125.4683,125.5672,31073.0
2021-08-25 12:15:00,127.0,127.25,126.99,127.23,7103.0,125.5771,125.8243,125.5672,125.8045,7103.0
2021-08-25 12:20:00,127.2,127.25,127.17,127.17,1830.0,125.7749,125.8243,125.7452,125.7452,1830.0
2021-08-25 12:25:00,127.22,127.22,127.14,127.16,4428.0,125.7946,125.7946,125.7155,125.7353,4428.0
2021-08-25 12:30:00,127.14,127.14,126.97,126.97,2767.0,125.7155,125.7155,125.5474,125.5474,2767.0
2021-08-25 12:35:00,126.97,127.12,126.92,127.1,25792.0,125.5474,125.6958,125.498,125.676,25792.0
2021-08-25 12:40:00,127.1,127.13,126.96,126.96,7976.0,125.676,125.7056,125.5376,125.5376,7976.0
2021-08-25 12:45:00,126.98,127.07,126.92,126.99,5690.0,125.5573,125.6463,125.498,125.5672,5690.0
2021-08-25 12:50:00,126.96,127.15,126.94,127.15,3772.0,125.5376,125.7254,125.5178,125.7254,3772.0
2021-08-25 12:55:00,127.18,127.34,127.16,127.21,7436.0,125.7551,125.9133,125.7353,125.7848,7436.0
2021-08-25 13:00:00,127.18,127.25,127.18,127.25,6158.0,125.7551,125.8243,125.7551,125.8243,6158.0
2021-08-25 13:05:00,127.24,127.41,127.19,127.31,6091.0,125.8144,125.9825,125.765,125.8836,6091.0
2021-08-25 13:10:00,127.31,127.35,127.28,127.35,2967.0,125.8836,125.9232,125.854,125.9232,2967.0
2021-08-25 13:15:00,127.35,127.42,127.3,127.36,9573.0,125.9232,125.9924,125.8737,125.9331,9573.0
2021-08-25 13:20:00,127.33,127.41,127.28,127.41,5396.0,125.9034,125.9825,125.854,125.9825,5396.0
2021-08-25 13:25:00,127.38,127.48,127.33,127.48,6482.0,125.9528,126.0517,125.9034,126.0517,6482.0
2021-08-25 13:30:00,127.5,127.58,127.47,127.48,6711.0,126.0715,126.1506,126.0418,126.0517,6711.0
2021-08-25 13:35:00,127.47,127.47,127.31,127.34,3774.0,126.0418,126.0418,125.8836,125.9133,3774.0
2021-08-25 13:40:00,127.32,127.47,127.32,127.45,9859.0,125.8935,126.0418,125.8935,126.0221,9859.0
2021-08-25 13:45:00,127.35,127.42,127.16,127.16,8149.0,125.9232,125.9924,125.7353,125.7353,8149.0
2021-08-25 13:50:00,127.16,127.23,127.13,127.17,11131.0,125.7353,125.8045,125.7056,125.7452,11131.0
2021-08-25 13:55:00,127.2,127.26,127.15,127.16,2938.0,125.7749,125.8342,125.7254,125.7353,2938.0
2021-08-25 14:00:00,127.15,127.25,127.07,127.25,7489.0,125.7254,125.8243,125.6463,125.8243,7489.0
2021-08-25 14:05:00,127.23,127.45,127.22,127.45,20144.0,125.8045,126.0221,125.7946,126.0221,20144.0
2021-08-25 14:10:00,127.49,127.49,127.38,127.43,9217.0,126.0616,126.0616,125.9528,126.0023,9217.0
2021-08-25 14:15:00,127.44,127.48,127.32,127.32,6384.0,126.0122,126.0517,125.8935,125.8935,6384.0
2021-08-25 14:20:00,127.24,127.31,127.11,127.3,6861.0,125.8144,125.8836,125.6859,125.8737,6861.0
2021-08-25 14:25:00,127.31,127.47,127.3,127.44,5132.0,125.8836,126.0418,125.8737,126.0122,5132.0
2021-08-25 14:30:00,127.41,127.41,127.31,127.31,3899.0,125.9825,125.9825,125.8836,125.8836,3899.0
2021-08-25 14:35:00,127.25,127.42,127.2,127.38,9432.0,125.8243,125.9924,125.7749,125.9528,9432.0
2021-08-25 14:40:00,127.4,127.48,127.33,127.33,4996.0,125.9726,126.0517,125.9034,125.9034,4996.0
2021-08-25 14:45:00,127.29,127.4,127.28,127.34,4603.0,125.8639,125.9726,125.854,125.9133,4603.0
2021-08-25 14:50:00,127.35,127.52,127.34,127.38,8957.0,125.9232,126.0913,125.9133,125.9528,8957.0
2021-08-25 14:55:00,127.38,127.47,127.35,127.47,4286.0,125.9528,126.0418,125.9232,126.0418,4286.0
2021-08-25 15:00:00,127.48,127.48,127.34,127.34,3173.0,126.0517,126.0517,125.9133,125.9133,3173.0
2021-08-25 15:05:00,127.3,127.33,127.23,127.29,5535.0,125.8737,125.9034,125.8045,125.8639,5535.0
2021-08-25 15:10:00,127.31,127.31,127.21,127.21,5659.0,125.8836,125.8836,125.7848,125.7848,5659.0
2021-08-25 15:15:00,127.21,127.27,127.19,127.22,7085.0,125.7848,125.8441,125.765,125.7946,7085.0
2021-08-25 15:20:00,127.2,127.22,127.16,127.22,5142.0,125.7749,125.7946,125.7353,125.7946,5142.0
2021-08-25 15:25:00,127.23,127.32,127.17,127.26,7588.0,125.8045,125.8935,125.7452,125.8342,7588.0
2021-08-25 15:30:00,127.26,127.39,127.26,127.31,12317.0,125.8342,125.9627,125.8342,125.8836,12317.0
2021-08-25 15:35:00,127.33,127.41,127.32,127.34,11019.0,125.9034,125.9825,125.8935,125.9133,11019.0
2021-08-25 15:40:00,127.34,127.46,127.26,127.42,18224.0,125.9133,126.032,125.8342,125.9924,18224.0
2021-08-25 15:45:00,127.41,127.5,127.35,127.49,23340.0,125.9825,126.0715,125.9232,126.0616,23340.0
2021-08-25 15:50:00,127.48,127.48,127.31,127.46,64460.0,126.0517,126.0517,125.8836,126.032,64460.0
2021-08-25 15:55:00,127.48,127.54,127.34,127.4,74698.0,126.0517,126.1111,125.9133,125.9726,74698.0
2021-08-26 09:30:00,126.69,126.69,125.73,126.1,18956.0,125.2706,125.2706,124.3213,124.6872,18956.0
2021-08-26 09:35:00,126.13,126.41,125.92,125.98,3047.0,124.7169,124.9937,124.5092,124.5685,3047.0
2021-08-26 09:40:00,125.83,125.85,125.35,125.79,8578.0,124.4202,124.44,123.9456,124.3807,8578.0
2021-08-26 09:45:00,125.74,126.35,125.74,126.28,10023.0,124.3312,124.9344,124.3312,124.8652,10023.0
2021-08-26 09:50:00,126.28,126.33,125.83,126.3,3890.0,124.8652,124.9146,124.4202,124.8849,3890.0
2021-08-26 09:55:00,126.27,126.51,126.16,126.51,2347.0,124.8553,125.0926,124.7465,125.0926,2347.0
2021-08-26 10:00:00,126.45,126.45,125.97,126.19,3791.0,125.0333,125.0333,124.5586,124.7762,3791.0
2021-08-26 10:05:00,126.15,126.37,126.06,126.31,5036.0,124.7366,124.9542,124.6476,124.8948,5036.0
2021-08-26 10:10:00,126.39,126.45,126.24,126.43,3219.0,124.9739,125.0333,124.8256,125.0135,3219.0
2021-08-26 10:15:00,126.43,126.74,126.36,126.47,5898.0,125.0135,125.32,124.9443,125.053,5898.0
2021-08-26 10:20:00,126.46,126.54,126.28,126.31,3399.0,125.0432,125.1223,124.8652,124.8948,3399.0
2021-08-26 10:25:00,126.24,126.26,125.83,126.07,7303.0,124.8256,124.8454,124.4202,124.6575,7303.0
2021-08-26 10:30:00,126.07,126.23,126.02,126.09,3327.0,124.6575,124.8157,124.6081,124.6773,3327.0
2021-08-26 10:35:00,125.97,126.12,125.91,125.97,6369.0,124.5586,124.707,124.4993,124.5586,6369.0
2021-08-26 10:40:00,125.9,125.91,125.46,125.46,4117.0,124.4894,124.4993,124.0544,124.0544,4117.0
2021-08-26 10:45:00,125.56,125.74,125.35,125.35,7590.0,124.1532,124.3312,123.9456,123.9456,7590.0
2021-08-26 10:50:00,125.47,125.59,125.39,125.42,3456.0,124.0642,124.1829,123.9851,124.0148,3456.0
2021-08-26 10:55:00,125.49,125.63,125.4,125.56,5998.0,124.084,124.2225,123.995,124.1532,5998.0
2021-08-26 11:00:00,125.55,125.55,125.17,125.22,3858.0,124.1433,124.1433,123.7676,123.817,3858.0
2021-08-26 11:05:00,125.16,125.42,125.05,125.41,3450.0,123.7577,124.0148,123.649,124.0049,3450.0
2021-08-26 11:10:00,125.4,125.62,125.4,125.53,3188.0,123.995,124.2126,123.995,124.1236,3188.0
2021-08-26 11:15:00,125.6,125.61,125.45,125.55,2640.0,124.1928,124.2027,124.0445,124.1433,2640.0
2021-08-26 11:20:00,125.59,125.76,125.59,125.69,3714.0,124.1829,124.351,124.1829,124.2818,3714.0
2021-08-26 11:25:00,125.64,125.76,125.48,125.5,17215.0,124.2323,124.351,124.0741,124.0939,17215.0
2021-08-26 11:30:00,125.5,125.52,125.3,125.51,8395.0,124.0939,124.1137,123.8962,124.1038,8395.0
2021-08-26 11:35:00,125.5,125.63,125.28,125.63,13571.0,124.0939,124.2225,123.8764,124.2225,13571.0
2021-08-26 11:40:00,125.63,125.7,125.38,125.38,2194.0,124.2225,124.2917,123.9753,123.9753,2194.0
2021-08-26 11:45:00,125.37,125.48,125.32,125.37,1875.0,123.9654,124.0741,123.9159,123.9654,1875.0
2021-08-26 11:50:00,125.26,125.31,125.13,125.2,7023.0,123.8566,123.906,123.7281,123.7973,7023.0
2021-08-26 11:55:00,125.15,125.27,125.15,125.17,1300.0,123.7478,123.8665,123.7478,123.7676,1300.0
2021-08-26 12:00:00,125.23,125.39,125.15,125.33,3456.0,123.8269,123.9851,123.7478,123.9258,3456.0
2021-08-26 12:05:00,125.26,125.27,125.17,125.19,4279.0,123.8566,123.8665,123.7676,123.7874,4279.0
2021-08-26 12:10:00,125.19,125.45,125.17,125.45,4671.0,123.7874,124.0445,123.7676,124.0445,4671.0
2021-08-26 12:15:00,125.4,125.65,125.4,125.55,6670.0,123.995,124.2422,123.995,124.1433,6670.0
2021-08-26 12:20:00,125.55,125.67,125.53,125.67,2570.0,124.1433,124.262,124.1236,124.262,2570.0
2021-08-26 12:25:00,125.68,125.68,125.54,125.58,2726.0,124.2719,124.2719,124.1335,124.173,2726.0
2021-08-26 12:30:00,125.59,125.69,125.57,125.67,1738.0,124.1829,124.2818,124.1631,124.262,1738.0
2021-08-26 12:35:00,125.6,125.62,125.59,125.6,1455.0,124.1928,124.2126,124.1829,124.1928,1455.0
2021-08-26 12:40:00,125.59,125.6,125.44,125.47,3515.0,124.1829,124.1928,124.0346,124.0642,3515.0
2021-08-26 12:45:00,125.47,125.47,125.42,125.42,2355.0,124.0642,124.0642,124.0148,124.0148,2355.0
2021-08-26 12:50:00,125.42,125.45,125.31,125.32,2436.0,124.0148,124.0445,123.906,123.9159,2436.0
2021-08-26 12:55:00,125.27,125.34,125.17,125.34,7466.0,123.8665,123.9357,123.7676,123.9357,7466.0
2021-08-26 13:00:00,125.34,125.4,125.34,125.4,2197.0,123.9357,123.995,123.9357,123.995,2197.0
2021-08-26 13:05:00,125.39,125.49,125.38,125.48,2573.0,123.9851,124.084,123.9753,124.0741,2573.0
2021-08-26 13:10:00,125.51,125.51,125.33,125.44,5320.0,124.1038,124.1038,123.9258,124.0346,5320.0
2021-08-26 13:15:00,125.47,125.49,125.31,125.34,3198.0,124.0642,124.084,123.906,123.9357,3198.0
2021-08-26 13:20:00,125.37,125.37,125.17,125.17,2178.0,123.9654,123.9654,123.7676,123.7676,2178.0
2021-08-26 13:25:00,125.15,125.41,125.11,125.36,6772.0,123.7478,124.0049,123.7083,123.9555,6772.0
2021-08-26 13:30:00,125.34,125.62,125.34,125.57,8884.0,123.9357,124.2126,123.9357,124.1631,8884.0
2021-08-26 13:35:00,125.54,125.57,125.49,125.53,3571.0,124.1335,124.1631,124.084,124.1236,3571.0
2021-08-26 13:40:00,125.56,125.7,125.56,125.66,6160.0,124.1532,124.2917,124.1532,124.2521,6160.0
2021-08-26 13:45:00,125.65,125.65,125.55,125.55,6164.0,124.2422,124.2422,124.1433,124.1433,6164.0
2021-08-26 13:50:00,125.57,125.61,125.54,125.61,3258.0,124.1631,124.2027,124.1335,124.2027,3258.0
2021-08-26 13:55:00,125.59,125.67,125.59,125.59,3575.0,124.1829,124.262,124.1829,124.1829,3575.0
2021-08-26 14:00:00,125.64,125.67,125.45,125.57,8738.0,124.2323,124.262,124.0445,124.1631,8738.0
2021-08-26 14:05:00,125.58,125.61,125.28,125.43,24033.0,124.173,124.2027,123.8764,124.0247,24033.0
2021-08-26 14:10:00,125.44,125.56,125.44,125.47,5511.0,124.0346,124.1532,124.0346,124.0642,5511.0
2021-08-26 14:15:00,125.44,125.54,125.4,125.41,4654.0,124.0346,124.1335,123.995,124.0049,4654.0
2021-08-26 14:20:00,125.46,125.54,125.45,125.49,3025.0,124.0544,124.1335,124.0445,124.084,3025.0
2021-08-26 14:25:00,125.48,125.59,125.37,125.42,5448.0,124.0741,124.1829,123.9654,124.0148,5448.0
2021-08-26 14:30:00,125.41,125.41,125.15,125.16,6559.0,124.0049,124.0049,123.7478,123.7577,6559.0
2021-08-26 14:35:00,125.16,125.16,125.07,125.16,5961.0,123.7577,123.7577,123.6687,123.7577,5961.0
2021-08-26 14:40:00,125.16,125.16,124.98,124.98,4265.0,123.7577,123.7577,123.5797,123.5797,4265.0
2021-08-26 14:45:00,125.0,125.03,124.79,124.8,3611.0,123.5995,123.6292,123.3919,123.4018,3611.0
2021-08-26 14:50:00,124.8,124.88,124.74,124.85,4336.0,123.4018,123.4809,123.3424,123.4512,4336.0
2021-08-26 14:55:00,124.87,124.89,124.74,124.77,3349.0,123.471,123.4907,123.3424,123.3721,3349.0
2021-08-26 15:00:00,124.78,124.8,124.69,124.8,4789.0,123.382,123.4018,123.293,123.4018,4789.0
2021-08-26 15:05:00,124.81,124.81,124.59,124.7,7430.0,123.4116,123.4116,123.1941,123.3029,7430.0
2021-08-26 15:10:00,124.75,124.89,124.68,124.89,4437.0,123.3523,123.4907,123.2831,123.4907,4437.0
2021-08-26 15:15:00,124.86,125.14,124.83,125.14,4846.0,123.4611,123.7379,123.4314,123.7379,4846.0
2021-08-26 15:20:00,125.14,125.21,125.12,125.18,8501.0,123.7379,123.8072,123.7182,123.7775,8501.0
2021-08-26 15:25:00,125.17,125.23,125.09,125.16,7467.0,123.7676,123.8269,123.6885,123.7577,7467.0
2021-08-26 15:30:00,125.16,125.32,125.16,125.32,10534.0,123.7577,123.9159,123.7577,123.9159,10534.0
2021-08-26 15:35:00,125.36,125.51,125.22,125.32,11312.0,123.9555,124.1038,123.817,123.9159,11312.0
2021-08-26 15:40:00,125.35,125.52,125.24,125.33,10932.0,123.9456,124.1137,123.8368,123.9258,10932.0
2021-08-26 15:45:00,125.33,125.56,125.27,125.55,20714.0,123.9258,124.1532,123.8665,124.1433,20714.0
2021-08-26 15:50:00,125.55,125.67,125.46,125.55,41094.0,124.1433,124.262,124.0544,124.1433,41094.0
2021-08-26 15:55:00,125.56,125.78,125.52,125.61,145069.0,124.1532,124.3708,124.1137,124.2027,145069.0
2021-08-27 09:30:00,125.48,126.31,125.48,126.17,12802.0,124.0741,124.8948,124.0741,124.7564,12802.0
2021-08-27 09:35:00,126.18,126.62,126.18,126.48,5746.0,124.7663,125.2014,124.7663,125.0629,5746.0
2021-08-27 09:40:00,126.5,126.52,126.2,126.45,4714.0,125.0827,125.1025,124.7861,125.0333,4714.0
2021-08-27 09:45:00,126.41,126.66,126.27,126.27,2350.0,124.9937,125.2409,124.8553,124.8553,2350.0
2021-08-27 09:50:00,126.31,126.35,126.16,126.16,1724.0,124.8948,124.9344,124.7465,124.7465,1724.0
2021-08-27 09:55:00,126.04,126.25,125.9,126.25,2564.0,124.6279,124.8355,124.4894,124.8355,2564.0
2021-08-27 10:00:00,126.19,126.63,126.03,126.63,2850.0,124.7762,125.2112,124.618,125.2112,2850.0
2021-08-27 10:05:00,126.73,126.84,126.49,126.49,3747.0,125.3101,125.4189,125.0728,125.0728,3747.0
2021-08-27 10:10:00,126.55,126.88,126.54,126.64,3963.0,125.1321,125.4584,125.1223,125.2211,3963.0
2021-08-27 10:15:00,126.71,126.86,126.69,126.78,2825.0,125.2904,125.4387,125.2706,125.3596,2825.0
2021-08-27 10:20:00,126.8,127.02,126.7,127.01,4050.0,125.3793,125.5969,125.2805,125.587,4050.0
2021-08-27 10:25:00,126.98,127.11,126.83,127.11,7177.0,125.5573,125.6859,125.409,125.6859,7177.0
2021-08-27 10:30:00,127.14,127.2,126.98,127.12,4265.0,125.7155,125.7749,125.5573,125.6958,4265.0
2021-08-27 10:35:00,127.16,127.16,126.85,127.03,5002.0,125.7353,125.7353,125.4288,125.6068,5002.0
2021-08-27 10:40:00,126.97,127.03,126.71,126.85,14511.0,125.5474,125.6068,125.2904,125.4288,14511.0
2021-08-27 10:45:00,126.84,127.25,126.8,127.24,14192.0,125.4189,125.8243,125.3793,125.8144,14192.0
2021-08-27 10:50:00,127.29,127.35,127.19,127.35,4221.0,125.8639,125.9232,125.765,125.9232,4221.0
2021-08-27 10:55:00,127.26,127.46,127.18,127.41,12736.0,125.8342,126.032,125.7551,125.9825,12736.0
2021-08-27 11:00:00,127.46,127.5,127.18,127.18,6721.0,126.032,126.0715,125.7551,125.7551,6721.0
2021-08-27 11:05:00,127.19,127.37,127.05,127.31,8554.0,125.765,125.943,125.6265,125.8836,8554.0
2021-08-27 11:10:00,127.28,127.5,127.21,127.41,6517.0,125.854,126.0715,125.7848,125.9825,6517.0
2021-08-27 11:15:00,127.38,127.49,127.31,127.4,3278.0,125.9528,126.0616,125.8836,125.9726,3278.0
2021-08-27 11:20:00,127.43,127.5,127.39,127.41,3580.0,126.0023,126.0715,125.9627,125.9825,3580.0
2021-08-27 11:25:00,127.39,127.47,127.29,127.29,5338.0,125.9627,126.0418,125.8639,125.8639,5338.0
2021-08-27 11:30:00,127.33,127.48,127.32,127.37,6219.0,125.9034,126.0517,125.8935,125.943,6219.0
2021-08-27 11:35:00,127.42,127.47,127.37,127.47,3524.0,125.9924,126.0418,125.943,126.0418,3524.0
2021-08-27 11:40:00,127.5,127.56,127.39,127.52,4858.0,126.0715,126.1308,125.9627,126.0913,4858.0
2021-08-27 11:45:00,127.53,127.57,127.4,127.41,14518.0,126.1012,126.1407,125.9726,125.9825,14518.0
2021-08-27 11:50:00,127.47,127.63,127.47,127.58,7812.0,126.0418,126.2,126.0418,126.1506,7812.0
2021-08-27 11:55:00,127.57,127.61,127.31,127.41,17893.0,126.1407,126.1803,125.8836,125.9825,17893.0
2021-08-27 12:00:00,127.42,127.48,127.25,127.28,17076.0,125.9924,126.0517,125.8243,125.854,17076.0
2021-08-27 12:05:00,127.29,127.54,127.23,127.53,47228.0,125.8639,126.1111,125.8045,126.1012,47228.0
2021-08-27 12:10:00,127.58,127.6,127.37,127.47,10402.0,126.1506,126.1704,125.943,126.0418,10402.0
2021-08-27 12:15:00,127.47,127.74,127.44,127.74,11321.0,126.0418,126.3088,126.0122,126.3088,11321.0
2021-08-27 12:20:00,127.77,127.87,127.72,127.83,8775.0,126.3385,126.4374,126.289,126.3978,8775.0
2021-08-27 12:25:00,127.86,127.92,127.77,127.78,11779.0,126.4275,126.4868,126.3385,126.3484,11779.0
2021-08-27 12:30:00,127.75,127.76,127.6,127.76,10685.0,126.3187,126.3286,126.1704,126.3286,10685.0
2021-08-27 12:35:00,127.74,127.77,127.56,127.76,5536.0,126.3088,126.3385,126.1308,126.3286,5536.0
2021-08-27 12:40:00,127.8,127.8,127.53,127.56,6839.0,126.3681,126.3681,126.1012,126.1308,6839.0
2021-08-27 12:45:00,127.54,127.68,127.51,127.62,4480.0,126.1111,126.2495,126.0814,126.1902,4480.0
2021-08-27 12:50:00,127.6,127.63,127.54,127.57,3021.0,126.1704,126.2,126.1111,126.1407,3021.0
2021-08-27 12:55:00,127.59,127.59,127.45,127.46,4797.0,126.1605,126.1605,126.0221,126.032,4797.0
2021-08-27 13:00:00,127.47,127.52,127.38,127.43,6447.0,126.0418,126.0913,125.9528,126.0023,6447.0
2021-08-27 13:05:00,127.39,127.45,127.29,127.36,8154.0,125.9627,126.0221,125.8639,125.9331,8154.0
2021-08-27 13:10:00,127.38,127.5,127.33,127.5,5951.0,125.9528,126.0715,125.9034,126.0715,5951.0
2021-08-27 13:15:00,127.5,127.5,127.36,127.47,11603.0,126.0715,126.0715,125.9331,126.0418,11603.0
2021-08-27 13:20:00,127.5,127.6,127.5,127.56,8385.0,126.0715,126.1704,126.0715,126.1308,8385.0
2021-08-27 13:25:00,127.59,127.7,127.56,127.7,11900.0,126.1605,126.2693,126.1308,126.2693,11900.0
2021-08-27 13:30:00,127.68,127.72,127.55,127.58,10783.0,126.2495,126.289,126.1209,126.1506,10783.0
2021-08-27 13:35:00,127.6,127.61,127.43,127.43,2776.0,126.1704,126.1803,126.0023,126.0023,2776.0
2021-08-27 13:40:00,127.41,127.47,127.33,127.41,6778.0,125.9825,126.0418,125.9034,125.9825,6778.0
2021-08-27 13:45:00,127.38,127.53,127.35,127.52,10660.0,125.9528,126.1012,125.9232,126.0913,10660.0
2021-08-27 13:50:00,127.51,127.66,127.49,127.63,9048.0,126.0814,126.2297,126.0616,126.2,9048.0
2021-08-27 13:55:00,127.63,127.68,127.62,127.66,3409.0,126.2,126.2495,126.1902,126.2297,3409.0
2021-08-27 14:00:00,127.65,127.67,127.49,127.52,12728.0,126.2198,126.2396,126.0616,126.0913,12728.0
2021-08-27 14:05:00,127.51,127.51,127.43,127.45,2742.0,126.0814,126.0814,126.0023,126.0221,2742.0
2021-08-27 14:10:00,127.45,127.45,127.33,127.33,3872.0,126.0221,126.0221,125.9034,125.9034,3872.0
2021-08-27 14:15:00,127.34,127.38,127.25,127.25,3968.0,125.9133,125.9528,125.8243,125.8243,3968.0
2021-08-27 14:20:00,127.28,127.41,127.28,127.37,7533.0,125.854,125.9825,125.854,125.943,7533.0
2021-08-27 14:25:00,127.36,127.38,127.31,127.33,3700.0,125.9331,125.9528,125.8836,125.9034,3700.0
2021-08-27 14:30:00,127.35,127.47,127.34,127.44,6003.0,125.9232,126.0418,125.9133,126.0122,6003.0
2021-08-27 14:35:00,127.47,127.55,127.45,127.53,8184.0,126.0418,126.1209,126.0221,126.1012,8184.0
2021-08-27 14:40:00,127.54,127.64,127.53,127.63,8850.0,126.1111,126.2099,126.1012,126.2,8850.0
2021-08-27 14:45:00,127.62,127.81,127.62,127.8,5123.0,126.1902,126.378,126.1902,126.3681,5123.0
2021-08-27 14:50:00,127.79,127.94,127.76,127.87,6084.0,126.3583,126.5066,126.3286,126.4374,6084.0
2021-08-27 14:55:00,127.88,127.95,127.86,127.92,5557.0,126.4472,126.5165,126.4275,126.4868,5557.0
2021-08-27 15:00:00,127.92,127.97,127.83,127.9,5005.0,126.4868,126.5362,126.3978,126.467,5005.0
2021-08-27 15:05:00,127.89,127.94,127.86,127.86,6233.0,126.4571,126.5066,126.4275,126.4275,6233.0
2021-08-27 15:10:00,127.83,127.85,127.65,127.68,6316.0,126.3978,126.4176,126.2198,126.2495,6316.0
2021-08-27 15:15:00,127.69,127.84,127.68,127.82,5464.0,126.2594,126.4077,126.2495,126.3879,5464.0
2021-08-27 15:20:00,127.82,127.89,127.79,127.85,9619.0,126.3879,126.4571,126.3583,126.4176,9619.0
2021-08-27 15:25:00,127.9,127.9,127.78,127.81,8021.0,126.467,126.467,126.3484,126.378,8021.0
2021-08-27 15:30:00,127.82,127.85,127.7,127.8,16730.0,126.3879,126.4176,126.2693,126.3681,16730.0
2021-08-27 15:35:00,127.82,127.85,127.72,127.77,9585.0,126.3879,126.4176,126.289,126.3385,9585.0
2021-08-27 15:40:00,127.75,127.76,127.64,127.7,11178.0,126.3187,126.3286,126.2099,126.2693,11178.0
2021-08-27 15:45:00,127.7,127.86,127.7,127.71,13901.0,126.2693,126.4275,126.2693,126.2791,13901.0
2021-08-27 15:50:00,127.71,127.8,127.69,127.7,28730.0,126.2791,126.3681,126.2594,126.2693,28730.0
2021-08-27 15:55:00,127.68,127.85,127.55,127.57,96720.0,126.2495,126.4176,126.1209,126.1407,96720.0
2021-08-30 09:30:00,127.9,127.9,125.46,125.59,40383.0,126.467,126.467,124.0544,124.1829,40383.0
2021-08-30 09:35:00,125.53,126.08,125.23,126.01,10142.0,124.1236,124.6674,123.8269,124.5982,10142.0
2021-08-30 09:40:00,125.95,126.04,125.5,125.94,6283.0,124.5389,124.6279,124.0939,124.529,6283.0
2021-08-30 09:45:00,125.89,126.12,125.47,125.49,11733.0,124.4795,124.707,124.0642,124.084,11733.0
2021-08-30 09:50:00,125.46,125.92,125.44,125.79,11933.0,124.0544,124.5092,124.0346,124.3807,11933.0
2021-08-30 09:55:00,125.79,126.02,125.78,125.82,14910.0,124.3807,124.6081,124.3708,124.4103,14910.0
2021-08-30 10:00:00,125.8,126.0,125.59,125.69,13077.0,124.3905,124.5883,124.1829,124.2818,13077.0
2021-08-30 10:05:00,125.63,125.66,125.41,125.53,5000.0,124.2225,124.2521,124.0049,124.1236,5000.0
2021-08-30 10:10:00,125.56,125.84,125.32,125.36,18403.0,124.1532,124.4301,123.9159,123.9555,18403.0
2021-08-30 10:15:00,125.49,125.75,125.44,125.72,3172.0,124.084,124.3411,124.0346,124.3114,3172.0
2021-08-30 10:20:00,125.68,125.99,125.67,125.93,4353.0,124.2719,124.5784,124.262,124.5191,4353.0
2021-08-30 10:25:00,125.84,125.94,125.58,125.61,10282.0,124.4301,124.529,124.173,124.2027,10282.0
2021-08-30 10:30:00,125.56,125.58,125.23,125.58,29408.0,124.1532,124.173,123.8269,124.173,29408.0
2021-08-30 10:35:00,125.63,125.89,125.59,125.81,13814.0,124.2225,124.4795,124.1829,124.4004,13814.0
2021-08-30 10:40:00,125.85,126.05,125.81,125.99,12513.0,124.44,124.6377,124.4004,124.5784,12513.0
2021-08-30 10:45:00,126.0,126.09,125.87,125.88,8055.0,124.5883,124.6773,124.4598,124.4697,8055.0
2021-08-30 10:50:00,125.97,126.22,125.93,126.22,5798.0,124.5586,124.8058,124.5191,124.8058,5798.0
2021-08-30 10:55:00,126.15,126.16,125.97,126.11,2148.0,124.7366,124.7465,124.5586,124.6971,2148.0
2021-08-30 11:00:00,126.07,126.18,125.97,125.98,4003.0,124.6575,124.7663,124.5586,124.5685,4003.0
2021-08-30 11:05:00,126.02,126.02,125.71,125.71,4882.0,124.6081,124.6081,124.3016,124.3016,4882.0
2021-08-30 11:10:00,125.72,126.07,125.71,126.07,6831.0,124.3114,124.6575,124.3016,124.6575,6831.0
2021-08-30 11:15:00,126.04,126.04,125.88,125.95,3408.0,124.6279,124.6279,124.4697,124.5389,3408.0
2021-08-30 11:20:00,125.97,126.03,125.82,125.82,4954.0,124.5586,124.618,124.4103,124.4103,4954.0
2021-08-30 11:25:00,125.83,125.98,125.74,125.77,6807.0,124.4202,124.5685,124.3312,124.3609,6807.0
2021-08-30 11:30:00,125.8,125.95,125.8,125.92,5379.0,124.3905,124.5389,124.3905,124.5092,5379.0
2021-08-30 11:35:00,125.97,125.97,125.73,125.85,8313.0,124.5586,124.5586,124.3213,124.44,8313.0
2021-08-30 11:40:00,125.88,125.96,125.62,125.87,7628.0,124.4697,124.5488,124.2126,124.4598,7628.0
2021-08-30 11:45:00,125.85,125.9,125.74,125.79,3418.0,124.44,124.4894,124.3312,124.3807,3418.0
2021-08-30 11:50:00,125.8,125.87,125.78,125.82,1197.0,124.3905,124.4598,124.3708,124.4103,1197.0
2021-08-30 11:55:00,125.85,125.93,125.82,125.82,3235.0,124.44,124.5191,124.4103,124.4103,3235.0
2021-08-30 12:00:00,125.88,125.91,125.81,125.88,4950.0,124.4697,124.4993,124.4004,124.4697,4950.0
2021-08-30 12:05:00,125.91,125.94,125.84,125.87,2395.0,124.4993,124.529,124.4301,124.4598,2395.0
2021-08-30 12:10:00,125.84,125.96,125.8,125.96,2400.0,124.4301,124.5488,124.3905,124.5488,2400.0
2021-08-30 12:15:00,125.94,126.21,125.93,126.21,9186.0,124.529,124.796,124.5191,124.796,9186.0
2021-08-30 12:20:00,126.22,126.31,126.2,126.31,4137.0,124.8058,124.8948,124.7861,124.8948,4137.0
2021-08-30 12:25:00,126.29,126.29,126.1,126.13,3197.0,124.8751,124.8751,124.6872,124.7169,3197.0
2021-08-30 12:30:00,126.18,126.3,126.16,126.16,5835.0,124.7663,124.8849,124.7465,124.7465,5835.0
2021-08-30 12:35:00,126.16,126.24,126.14,126.2,4910.0,124.7465,124.8256,124.7267,124.7861,4910.0
2021-08-30 12:40:00,126.19,126.19,126.13,126.14,3575.0,124.7762,124.7762,124.7169,124.7267,3575.0
2021-08-30 12:45:00,126.2,126.23,126.16,126.17,3733.0,124.7861,124.8157,124.7465,124.7564,3733.0
2021-08-30 12:50:00,126.16,126.21,126.16,126.19,5610.0,124.7465,124.796,124.7465,124.7762,5610.0
2021-08-30 12:55:00,126.22,126.32,126.21,126.23,4633.0,124.8058,124.9047,124.796,124.8157,4633.0
2021-08-30 13:00:00,126.24,126.27,126.14,126.18,3343.0,124.8256,124.8553,124.7267,124.7663,3343.0
2021-08-30 13:05:00,126.17,126.24,126.14,126.23,12196.0,124.7564,124.8256,124.7267,124.8157,12196.0
2021-08-30 13:10:00,126.27,126.35,126.25,126.32,4618.0,124.8553,124.9344,124.8355,124.9047,4618.0
2021-08-30 13:15:00,126.32,126.35,126.21,126.26,7103.0,124.9047,124.9344,124.796,124.8454,7103.0
2021-08-30 13:20:00,126.27,126.31,126.23,126.27,6203.0,124.8553,124.8948,124.8157,124.8553,6203.0
2021-08-30 13:25:00,126.24,126.26,126.14,126.17,4795.0,124.8256,124.8454,124.7267,124.7564,4795.0
2021-08-30 13:30:00,126.18,126.2,126.1,126.2,4077.0,124.7663,124.7861,124.6872,124.7861,4077.0
2021-08-30 13:35:00,126.27,126.32,126.14,126.25,4756.0,124.8553,124.9047,124.7267,124.8355,4756.0
2021-08-30 13:40:00,126.24,126.3,126.23,126.3,2200.0,124.8256,124.8849,124.8157,124.8849,2200.0
2021-08-30 13:45:00,126.3,126.39,126.26,126.32,4039.0,124.8849,124.9739,124.8454,124.9047,4039.0
2021-08-30 13:50:00,126.33,126.36,126.2,126.26,3848.0,124.9146,124.9443,124.7861,124.8454,3848.0
2021-08-30 13:55:00,126.31,126.39,126.29,126.29,3026.0,124.8948,124.9739,124.8751,124.8751,3026.0
2021-08-30 14:00:00,126.3,126.31,126.14,126.14,7569.0,124.8849,124.8948,124.7267,124.7267,7569.0
2021-08-30 14:05:00,126.17,126.3,126.16,126.3,12668.0,124.7564,124.8849,124.7465,124.8849,12668.0
2021-08-30 14:10:00,126.29,126.35,126.27,126.35,3111.0,124.8751,124.9344,124.8553,124.9344,3111.0
2021-08-30 14:15:00,126.34,126.39,126.22,126.22,4501.0,124.9245,124.9739,124.8058,124.8058,4501.0
2021-08-30 14:20:00,126.25,126.25,126.01,126.01,6315.0,124.8355,124.8355,124.5982,124.5982,6315.0
2021-08-30 14:25:00,126.01,126.2,125.96,126.18,5397.0,124.5982,124.7861,124.5488,124.7663,5397.0
2021-08-30 14:30:00,126.14,126.14,126.04,126.09,2706.0,124.7267,124.7267,124.6279,124.6773,2706.0
2021-08-30 14:35:00,126.09,126.14,126.08,126.1,1300.0,124.6773,124.7267,124.6674,124.6872,1300.0
2021-08-30 14:40:00,126.11,126.21,126.1,126.19,3517.0,124.6971,124.796,124.6872,124.7762,3517.0
2021-08-30 14:45:00,126.18,126.22,126.13,126.22,2677.0,124.7663,124.8058,124.7169,124.8058,2677.0
2021-08-30 14:50:00,126.25,126.4,126.25,126.34,4295.0,124.8355,124.9838,124.8355,124.9245,4295.0
2021-08-30 14:55:00,126.34,126.34,126.22,126.27,5300.0,124.9245,124.9245,124.8058,124.8553,5300.0
2021-08-30 15:00:00,126.29,126.36,126.26,126.3,2743.0,124.8751,124.9443,124.8454,124.8849,2743.0
2021-08-30 15:05:00,126.3,126.3,126.16,126.19,6082.0,124.8849,124.8849,124.7465,124.7762,6082.0
2021-08-30 15:10:00,126.18,126.24,126.1,126.18,3968.0,124.7663,124.8256,124.6872,124.7663,3968.0
2021-08-30 15:15:00,126.17,126.17,126.03,126.09,4930.0,124.7564,124.7564,124.618,124.6773,4930.0
2021-08-30 15:20:00,126.11,126.11,125.88,125.93,3778.0,124.6971,124.6971,124.4697,124.5191,3778.0
2021-08-30 15:25:00,125.93,125.97,125.82,125.91,4395.0,124.5191,124.5586,124.4103,124.4993,4395.0
2021-08-30 15:30:00,125.91,126.07,125.91,126.05,4925.0,124.4993,124.6575,124.4993,124.6377,4925.0
2021-08-30 15:35:00,126.02,126.07,125.94,125.96,6215.0,124.6081,124.6575,124.529,124.5488,6215.0
2021-08-30 15:40:00,125.94,126.06,125.86,125.94,21226.0,124.529,124.6476,124.4499,124.529,21226.0
2021-08-30 15:45:00,125.93,125.94,125.73,125.75,23752.0,124.5191,124.529,124.3213,124.3411,23752.0
2021-08-30 15:50:00,125.7,125.87,125.69,125.81,36469.0,124.2917,124.4598,124.2818,124.4004,36469.0
2021-08-30 15:55:00,125.79,125.97,125.7,125.75,119631.0,124.3807,124.5586,124.2917,124.3411,119631.0
2021-08-31 09:30:00,125.72,126.14,125.64,125.98,20444.0,124.3114,124.7267,124.2323,124.5685,20444.0
2021-08-31 09:35:00,126.02,126.17,125.82,125.89,5745.0,124.6081,124.7564,124.4103,124.4795,5745.0
2021-08-31 09:40:00,125.94,126.17,125.69,125.69,11919.0,124.529,124.7564,124.2818,124.2818,11919.0
2021-08-31 09:45:00,125.6,125.6,125.05,125.43,15639.0,124.1928,124.1928,123.649,124.0247,15639.0
2021-08-31 09:50:00,125.44,125.44,124.99,125.28,8310.0,124.0346,124.0346,123.5896,123.8764,8310.0
2021-08-31 09:55:00,125.26,125.63,125.24,125.39,5811.0,123.8566,124.2225,123.8368,123.9851,5811.0
2021-08-31 10:00:00,125.41,125.65,125.3,125.54,6616.0,124.0049,124.2422,123.8962,124.1335,6616.0
2021-08-31 10:05:00,125.6,125.65,125.28,125.53,5404.0,124.1928,124.2422,123.8764,124.1236,5404.0
2021-08-31 10:10:00,125.55,125.59,125.27,125.59,2798.0,124.1433,124.1829,123.8665,124.1829,2798.0
2021-08-31 10:15:00,125.62,125.95,125.59,125.77,6567.0,124.2126,124.5389,124.1829,124.3609,6567.0
2021-08-31 10:20:00,125.74,125.91,125.65,125.75,4511.0,124.3312,124.4993,124.2422,124.3411,4511.0
2021-08-31 10:25:00,125.63,125.63,125.37,125.37,3118.0,124.2225,124.2225,123.9654,123.9654,3118.0
2021-08-31 10:30:00,125.33,125.37,124.91,124.92,13894.0,123.9258,123.9654,123.5105,123.5204,13894.0
2021-08-31 10:35:00,124.82,125.01,124.68,124.92,14568.0,123.4215,123.6094,123.2831,123.5204,14568.0
2021-08-31 10:40:00,124.94,125.22,124.83,125.0,9590.0,123.5402,123.817,123.4314,123.5995,9590.0
2021-08-31 10:45:00,124.99,125.44,124.95,125.42,14766.0,123.5896,124.0346,123.5501,124.0148,14766.0
2021-08-31 10:50:00,125.42,125.59,125.3,125.3,11527.0,124.0148,124.1829,123.8962,123.8962,11527.0
2021-08-31 10:55:00,125.33,125.33,125.08,125.15,19667.0,123.9258,123.9258,123.6786,123.7478,19667.0
2021-08-31 11:00:00,125.18,125.33,125.09,125.28,11029.0,123.7775,123.9258,123.6885,123.8764,11029.0
2021-08-31 11:05:00,125.25,125.51,125.25,125.42,9128.0,123.8467,124.1038,123.8467,124.0148,9128.0
2021-08-31 11:10:00,125.39,125.47,125.33,125.39,10918.0,123.9851,124.0642,123.9258,123.9851,10918.0
2021-08-31 11:15:00,125.4,125.48,125.26,125.48,13207.0,123.995,124.0741,123.8566,124.0741,13207.0
2021-08-31 11:20:00,125.48,125.69,125.39,125.54,14394.0,124.0741,124.2818,123.9851,124.1335,14394.0
2021-08-31 11:25:00,125.51,125.74,125.45,125.73,13448.0,124.1038,124.3312,124.0445,124.3213,13448.0
2021-08-31 11:30:00,125.7,125.76,125.59,125.66,8132.0,124.2917,124.351,124.1829,124.2521,8132.0
2021-08-31 11:35:00,125.67,125.72,125.54,125.71,26184.0,124.262,124.3114,124.1335,124.3016,26184.0
2021-08-31 11:40:00,125.67,125.94,125.64,125.94,7052.0,124.262,124.529,124.2323,124.529,7052.0
2021-08-31 11:45:00,125.92,126.17,125.88,126.11,32215.0,124.5092,124.7564,124.4697,124.6971,32215.0
2021-08-31 11:50:00,126.11,126.11,125.91,125.92,5954.0,124.6971,124.6971,124.4993,124.5092,5954.0
2021-08-31 11:55:00,125.87,125.96,125.8,125.8,10882.0,124.4598,124.5488,124.3905,124.3905,10882.0
2021-08-31 12:00:00,125.79,125.9,125.78,125.81,18215.0,124.3807,124.4894,124.3708,124.4004,18215.0
2021-08-31 12:05:00,125.82,125.83,125.7,125.73,4249.0,124.4103,124.4202,124.2917,124.3213,4249.0
2021-08-31 12:10:00,125.67,125.74,125.65,125.71,3821.0,124.262,124.3312,124.2422,124.3016,3821.0
2021-08-31 12:15:00,125.68,125.72,125.58,125.71,9221.0,124.2719,124.3114,124.173,124.3016,9221.0
2021-08-31 12:20:00,125.74,125.86,125.73,125.75,8452.0,124.3312,124.4499,124.3213,124.3411,8452.0
2021-08-31 12:25:00,125.74,125.87,125.71,125.84,6476.0,124.3312,124.4598,124.3016,124.4301,6476.0
2021-08-31 12:30:00,125.86,125.87,125.61,125.63,23038.0,124.4499,124.4598,124.2027,124.2225,23038.0
2021-08-31 12:35:00,125.64,125.92,125.6,125.92,37543.0,124.2323,124.5092,124.1928,124.5092,37543.0
2021-08-31 12:40:00,125.86,125.88,125.66,125.72,15223.0,124.4499,124.4697,124.2521,124.3114,15223.0
2021-08-31 12:45:00,125.71,125.72,125.58,125.67,8908.0,124.3016,124.3114,124.173,124.262,8908.0
2021-08-31 12:50:00,125.65,125.84,125.63,125.73,16744.0,124.2422,124.4301,124.2225,124.3213,16744.0
2021-08-31 12:55:00,125.73,125.85,125.72,125.75,39395.0,124.3213,124.44,124.3114,124.3411,39395.0
2021-08-31 13:00:00,125.74,125.85,125.66,125.85,10935.0,124.3312,124.44,124.2521,124.44,10935.0
2021-08-31 13:05:00,125.89,125.96,125.65,125.65,49718.0,124.4795,124.5488,124.2422,124.2422,49718.0
2021-08-31 13:10:00,125.69,125.78,125.65,125.77,14171.0,124.2818,124.3708,124.2422,124.3609,14171.0
2021-08-31 13:15:00,125.78,125.8,125.65,125.66,10888.0,124.3708,124.3905,124.2422,124.2521,10888.0
2021-08-31 13:20:00,125.67,125.67,125.5,125.5,5066.0,124.262,124.262,124.0939,124.0939,5066.0
2021-08-31 13:25:00,125.54,125.62,125.49,125.55,13362.0,124.1335,124.2126,124.084,124.1433,13362.0
2021-08-31 13:30:00,125.55,125.59,125.22,125.38,25323.0,124.1433,124.1829,123.817,123.9753,25323.0
2021-08-31 13:35:00,125.38,125.74,125.37,125.57,82645.0,123.9753,124.3312,123.9654,124.1631,82645.0
2021-08-31 13:40:00,125.62,125.62,125.42,125.54,97100.0,124.2126,124.2126,124.0148,124.1335,97100.0
2021-08-31 13:45:00,125.55,125.82,125.54,125.82,23677.0,124.1433,124.4103,124.1335,124.4103,23677.0
2021-08-31 13:50:00,125.8,125.92,125.64,125.65,34508.0,124.3905,124.5092,124.2323,124.2422,34508.0
2021-08-31 13:55:00,125.67,125.76,125.61,125.65,14951.0,124.262,124.351,124.2027,124.2422,14951.0
2021-08-31 14:00:00,125.66,125.68,125.56,125.68,8416.0,124.2521,124.2719,124.1532,124.2719,8416.0
2021-08-31 14:05:00,125.68,125.74,125.5,125.55,7441.0,124.2719,124.3312,124.0939,124.1433,7441.0
2021-08-31 14:10:00,125.53,125.63,125.41,125.46,6888.0,124.1236,124.2225,124.0049,124.0544,6888.0
2021-08-31 14:15:00,125.51,125.53,125.34,125.41,5972.0,124.1038,124.1236,123.9357,124.0049,5972.0
2021-08-31 14:20:00,125.42,125.44,125.3,125.31,10273.0,124.0148,124.0346,123.8962,123.906,10273.0
2021-08-31 14:25:00,125.32,125.33,125.22,125.22,7918.0,123.9159,123.9258,123.817,123.817,7918.0
2021-08-31 14:30:00,125.25,125.37,125.23,125.24,7519.0,123.8467,123.9654,123.8269,123.8368,7519.0
2021-08-31 14:35:00,125.24,125.25,125.18,125.19,6144.0,123.8368,123.8467,123.7775,123.7874,6144.0
2021-08-31 14:40:00,125.19,125.19,124.92,124.92,9624.0,123.7874,123.7874,123.5204,123.5204,9624.0
2021-08-31 14:45:00,124.92,124.96,124.76,124.79,10826.0,123.5204,123.56,123.3622,123.3919,10826.0
2021-08-31 14:50:00,124.8,124.91,124.74,124.82,14816.0,123.4018,123.5105,123.3424,123.4215,14816.0
2021-08-31 14:55:00,124.83,125.12,124.79,125.02,22543.0,123.4314,123.7182,123.3919,123.6193,22543.0
2021-08-31 15:00:00,125.0,125.01,124.83,124.93,10481.0,123.5995,123.6094,123.4314,123.5303,10481.0
2021-08-31 15:05:00,124.92,124.92,124.67,124.67,13781.0,123.5204,123.5204,123.2732,123.2732,13781.0
2021-08-31 15:10:00,124.67,124.83,124.65,124.69,16387.0,123.2732,123.4314,123.2534,123.293,16387.0
2021-08-31 15:15:00,124.69,124.81,124.58,124.59,13586.0,123.293,123.4116,123.1842,123.1941,13586.0
2021-08-31 15:20:00,124.61,124.66,124.52,124.61,18537.0,123.2139,123.2633,123.1249,123.2139,18537.0
2021-08-31 15:25:00,124.6,124.62,124.41,124.43,15431.0,123.204,123.2238,123.0161,123.0359,15431.0
2021-08-31 15:30:00,124.42,124.45,124.16,124.18,39000.0,123.026,123.0557,122.7689,122.7887,39000.0
2021-08-31 15:35:00,124.16,124.26,124.03,124.26,45641.0,122.7689,122.8678,122.6404,122.8678,45641.0
2021-08-31 15:40:00,124.24,124.5,124.17,124.48,97819.0,122.848,123.1051,122.7788,123.0853,97819.0
2021-08-31 15:45:00,124.48,124.67,124.36,124.6,70623.0,123.0853,123.2732,122.9667,123.204,70623.0
2021-08-31 15:50:00,124.61,124.81,124.52,124.76,107603.0,123.2139,123.4116,123.1249,123.3622,107603.0
2021-08-31 15:55:00,124.78,124.91,124.65,124.82,193699.0,123.382,123.5105,123.2534,123.4215,193699.0
2021-09-01 09:30:00,125.61,125.97,124.89,124.89,33805.0,124.2027,124.5586,123.4907,123.4907,33805.0
2021-09-01 09:35:00,124.98,125.31,124.66,125.09,5235.0,123.5797,123.906,123.2633,123.6885,5235.0
2021-09-01 09:40:00,125.06,125.13,124.67,124.67,10161.0,123.6588,123.7281,123.2732,123.2732,10161.0
2021-09-01 09:45:00,124.7,124.8,124.17,124.8,10332.0,123.3029,123.4018,122.7788,123.4018,10332.0
2021-09-01 09:50:00,124.83,125.03,124.59,124.72,3766.0,123.4314,123.6292,123.1941,123.3226,3766.0
2021-09-01 09:55:00,124.68,124.76,124.43,124.76,6713.0,123.2831,123.3622,123.0359,123.3622,6713.0
2021-09-01 10:00:00,124.81,125.14,124.61,124.99,8996.0,123.4116,123.7379,123.2139,123.5896,8996.0
2021-09-01 10:05:00,124.92,125.21,124.92,125.14,7101.0,123.5204,123.8072,123.5204,123.7379,7101.0
2021-09-01 10:10:00,125.12,125.12,124.89,124.94,25714.0,123.7182,123.7182,123.4907,123.5402,25714.0
2021-09-01 10:15:00,124.89,125.02,124.78,124.85,51370.0,123.4907,123.6193,123.382,123.4512,51370.0
2021-09-01 10:20:00,124.79,125.03,124.79,124.98,69584.0,123.3919,123.6292,123.3919,123.5797,69584.0
2021-09-01 10:25:00,124.99,125.16,124.96,125.1,33103.0,123.5896,123.7577,123.56,123.6984,33103.0
2021-09-01 10:30:00,125.1,125.29,125.04,125.16,12785.0,123.6984,123.8863,123.6391,123.7577,12785.0
2021-09-01 10:35:00,125.19,125.2,125.03,125.16,24414.0,123.7874,123.7973,123.6292,123.7577,24414.0
2021-09-01 10:40:00,125.19,125.25,125.12,125.22,45639.0,123.7874,123.8467,123.7182,123.817,45639.0
2021-09-01 10:45:00,125.2,125.29,125.08,125.28,32080.0,123.7973,123.8863,123.6786,123.8764,32080.0
2021-09-01 10:50:00,125.24,125.35,125.19,125.35,13873.0,123.8368,123.9456,123.7874,123.9456,13873.0
2021-09-01 10:55:00,125.35,125.45,125.34,125.44,116686.0,123.9456,124.0445,123.9357,124.0346,116686.0
2021-09-01 11:00:00,125.45,125.45,125.08,125.23,35370.0,124.0445,124.0445,123.6786,123.8269,35370.0
2021-09-01 11:05:00,125.24,125.38,125.07,125.22,13929.0,123.8368,123.9753,123.6687,123.817,13929.0
2021-09-01 11:10:00,125.19,125.24,125.14,125.17,19891.0,123.7874,123.8368,123.7379,123.7676,19891.0
2021-09-01 11:15:00,125.22,125.35,125.18,125.2,46292.0,123.817,123.9456,123.7775,123.7973,46292.0
2021-09-01 11:20:00,125.24,125.34,125.0,125.2,91502.0,123.8368,123.9357,123.5995,123.7973,91502.0
2021-09-01 11:25:00,125.17,125.45,125.16,125.31,15714.0,123.7676,124.0445,123.7577,123.906,15714.0
2021-09-01 11:30:00,125.26,125.33,125.14,125.33,11954.0,123.8566,123.9258,123.7379,123.9258,11954.0
2021-09-01 11:35:00,125.32,125.56,125.32,125.49,2930.0,123.9159,124.1532,123.9159,124.084,2930.0
2021-09-01 11:40:00,125.45,125.51,125.4,125.51,4479.0,124.0445,124.1038,123.995,124.1038,4479.0
2021-09-01 11:45:00,125.54,125.54,125.3,125.37,4740.0,124.1335,124.1335,123.8962,123.9654,4740.0
2021-09-01 11:50:00,125.38,125.4,125.31,125.31,5478.0,123.9753,123.995,123.906,123.906,5478.0
2021-09-01 11:55:00,125.3,125.34,125.14,125.19,17724.0,123.8962,123.9357,123.7379,123.7874,17724.0
2021-09-01 12:00:00,125.2,125.29,125.07,125.12,22127.0,123.7973,123.8863,123.6687,123.7182,22127.0
2021-09-01 12:05:00,125.11,125.13,125.04,125.13,14687.0,123.7083,123.7281,123.6391,123.7281,14687.0
2021-09-01 12:10:00,125.17,125.3,125.11,125.11,5670.0,123.7676,123.8962,123.7083,123.7083,5670.0
2021-09-01 12:15:00,125.11,125.21,125.0,125.14,12849.0,123.7083,123.8072,123.5995,123.7379,12849.0
2021-09-01 12:20:00,125.17,125.21,125.08,125.1,9558.0,123.7676,123.8072,123.6786,123.6984,9558.0
2021-09-01 12:25:00,125.14,125.36,125.08,125.3,12875.0,123.7379,123.9555,123.6786,123.8962,12875.0
2021-09-01 12:30:00,125.27,125.38,125.27,125.32,25639.0,123.8665,123.9753,123.8665,123.9159,25639.0
2021-09-01 12:35:00,125.33,125.43,125.27,125.3,16846.0,123.9258,124.0247,123.8665,123.8962,16846.0
2021-09-01 12:40:00,125.34,125.38,125.3,125.33,7159.0,123.9357,123.9753,123.8962,123.9258,7159.0
2021-09-01 12:45:00,125.32,125.39,125.3,125.3,10007.0,123.9159,123.9851,123.8962,123.8962,10007.0
2021-09-01 12:50:00,125.37,125.4,125.29,125.31,10449.0,123.9654,123.995,123.8863,123.906,10449.0
2021-09-01 12:55:00,125.32,125.59,125.32,125.44,86404.0,123.9159,124.1829,123.9159,124.0346,86404.0
2021-09-01 13:00:00,125.44,125.46,125.19,125.19,23986.0,124.0346,124.0544,123.7874,123.7874,23986.0
2021-09-01 13:05:00,125.23,125.54,125.22,125.5,15205.0,123.8269,124.1335,123.817,124.0939,15205.0
2021-09-01 13:10:00,125.5,125.71,125.48,125.66,9861.0,124.0939,124.3016,124.0741,124.2521,9861.0
2021-09-01 13:15:00,125.66,125.67,125.35,125.35,5370.0,124.2521,124.262,123.9456,123.9456,5370.0
2021-09-01 13:20:00,125.33,125.37,125.29,125.34,3758.0,123.9258,123.9654,123.8863,123.9357,3758.0
2021-09-01 13:25:00,125.32,125.43,125.29,125.43,1100.0,123.9159,124.0247,123.8863,124.0247,1100.0
2021-09-01 13:30:00,125.43,125.46,125.38,125.42,5161.0,124.0247,124.0544,123.9753,124.0148,5161.0
2021-09-01 13:35:00,125.43,125.5,125.41,125.44,6095.0,124.0247,124.0939,124.0049,124.0346,6095.0
2021-09-01 13:40:00,125.44,125.5,125.41,125.43,7967.0,124.0346,124.0939,124.0049,124.0247,7967.0
2021-09-01 13:45:00,125.44,125.5,125.39,125.5,6610.0,124.0346,124.0939,123.9851,124.0939,6610.0
2021-09-01 13:50:00,125.5,125.5,125.39,125.4,51542.0,124.0939,124.0939,123.9851,123.995,51542.0
2021-09-01 13:55:00,125.41,125.45,125.34,125.35,12304.0,124.0049,124.0445,123.9357,123.9456,12304.0
2021-09-01 14:00:00,125.38,125.39,125.18,125.24,7819.0,123.9753,123.9851,123.7775,123.8368,7819.0
2021-09-01 14:05:00,125.23,125.42,125.23,125.4,7125.0,123.8269,124.0148,123.8269,123.995,7125.0
2021-09-01 14:10:00,125.36,125.43,125.35,125.35,4641.0,123.9555,124.0247,123.9456,123.9456,4641.0
2021-09-01 14:15:00,125.33,125.34,125.23,125.26,3203.0,123.9258,123.9357,123.8269,123.8566,3203.0
2021-09-01 14:20:00,125.27,125.37,125.26,125.29,6820.0,123.8665,123.9654,123.8566,123.8863,6820.0
2021-09-01 14:25:00,125.3,125.51,125.3,125.39,5217.0,123.8962,124.1038,123.8962,123.9851,5217.0
2021-09-01 14:30:00,125.39,125.45,125.34,125.41,8878.0,123.9851,124.0445,123.9357,124.0049,8878.0
2021-09-01 14:35:00,125.44,125.54,125.34,125.46,13605.0,124.0346,124.1335,123.9357,124.0544,13605.0
2021-09-01 14:40:00,125.48,125.59,125.48,125.55,10491.0,124.0741,124.1829,124.0741,124.1433,10491.0
2021-09-01 14:45:00,125.54,125.54,125.4,125.43,11444.0,124.1335,124.1335,123.995,124.0247,11444.0
2021-09-01 14:50:00,125.45,125.5,125.42,125.45,9321.0,124.0445,124.0939,124.0148,124.0445,9321.0
2021-09-01 14:55:00,125.47,125.67,125.47,125.51,15854.0,124.0642,124.262,124.0642,124.1038,15854.0
2021-09-01 15:00:00,125.48,125.48,125.4,125.46,9745.0,124.0741,124.0741,123.995,124.0544,9745.0
2021-09-01 15:05:00,125.49,125.49,125.37,125.43,6317.0,124.084,124.084,123.9654,124.0247,6317.0
2021-09-01 15:10:00,125.43,125.55,125.43,125.54,7146.0,124.0247,124.1433,124.0247,124.1335,7146.0
2021-09-01 15:15:00,125.53,125.53,125.38,125.39,7508.0,124.1236,124.1236,123.9753,123.9851,7508.0
2021-09-01 15:20:00,125.39,125.41,125.31,125.33,5778.0,123.9851,124.0049,123.906,123.9258,5778.0
2021-09-01 15:25:00,125.32,125.37,125.25,125.31,11037.0,123.9159,123.9654,123.8467,123.906,11037.0
2021-09-01 15:30:00,125.36,125.52,125.31,125.44,20090.0,123.9555,124.1137,123.906,124.0346,20090.0
2021-09-01 15:35:00,125.44,125.45,125.25,125.3,29014.0,124.0346,124.0445,123.8467,123.8962,29014.0
2021-09-01 15:40:00,125.3,125.38,125.21,125.34,13637.0,123.8962,123.9753,123.8072,123.9357,13637.0
2021-09-01 15:45:00,125.38,125.49,125.36,125.45,32822.0,123.9753,124.084,123.9555,124.0445,32822.0
2021-09-01 15:50:00,125.45,125.48,125.36,125.41,71289.0,124.0445,124.0741,123.9555,124.0049,71289.0
2021-09-01 15:55:00,125.4,125.42,125.23,125.32,64488.0,123.995,124.0148,123.8269,123.9159,64488.0
2021-09-02 09:30:00,124.72,125.0,124.24,124.35,46488.0,123.3226,123.5995,122.848,122.9568,46488.0
2021-09-02 09:35:00,124.22,124.27,123.8,123.93,17753.0,122.8283,122.8777,122.413,122.5415,17753.0
2021-09-02 09:40:00,124.03,124.11,123.78,123.86,17355.0,122.6404,122.7195,122.3932,122.4723,17355.0
2021-09-02 09:45:00,123.85,124.27,123.81,124.27,38528.0,122.4624,122.8777,122.4228,122.8777,38528.0
2021-09-02 09:50:00,124.28,124.35,124.0,124.14,31545.0,122.8876,122.9568,122.6107,122.7491,31545.0
2021-09-02 09:55:00,124.09,124.5,123.95,124.48,39939.0,122.6997,123.1051,122.5613,123.0853,39939.0
2021-09-02 10:00:00,124.48,124.6,124.34,124.34,41763.0,123.0853,123.204,122.9469,122.9469,41763.0
2021-09-02 10:05:00,124.34,124.54,124.34,124.45,21554.0,122.9469,123.1447,122.9469,123.0557,21554.0
2021-09-02 10:10:00,124.4,124.53,124.07,124.39,12577.0,123.0062,123.1348,122.6799,122.9963,12577.0
2021-09-02 10:15:00,124.45,124.53,124.28,124.47,9469.0,123.0557,123.1348,122.8876,123.0754,9469.0
2021-09-02 10:20:00,124.47,124.66,124.35,124.65,18471.0,123.0754,123.2633,122.9568,123.2534,18471.0
2021-09-02 10:25:00,124.64,124.66,124.49,124.49,10946.0,123.2435,123.2633,123.0952,123.0952,10946.0
2021-09-02 10:30:00,124.52,124.65,124.5,124.52,40995.0,123.1249,123.2534,123.1051,123.1249,40995.0
2021-09-02 10:35:00,124.52,124.62,124.38,124.4,13731.0,123.1249,123.2238,122.9865,123.0062,13731.0
2021-09-02 10:40:00,124.35,124.55,124.35,124.55,18365.0,122.9568,123.1546,122.9568,123.1546,18365.0
2021-09-02 10:45:00,124.51,124.72,124.34,124.56,10360.0,123.115,123.3226,122.9469,123.1644,10360.0
2021-09-02 10:50:00,124.56,124.8,124.52,124.8,27685.0,123.1644,123.4018,123.1249,123.4018,27685.0
2021-09-02 10:55:00,124.78,124.82,124.67,124.8,26054.0,123.382,123.4215,123.2732,123.4018,26054.0
2021-09-02 11:00:00,124.79,125.07,124.77,124.93,34098.0,123.3919,123.6687,123.3721,123.5303,34098.0
2021-09-02 11:05:00,124.92,125.31,124.92,125.3,22643.0,123.5204,123.906,123.5204,123.8962,22643.0
2021-09-02 11:10:00,125.32,125.53,125.31,125.41,31480.0,123.9159,124.1236,123.906,124.0049,31480.0
2021-09-02 11:15:00,125.36,125.39,125.21,125.26,8297.0,123.9555,123.9851,123.8072,123.8566,8297.0
2021-09-02 11:20:00,125.29,125.3,125.07,125.14,7323.0,123.8863,123.8962,123.6687,123.7379,7323.0
2021-09-02 11:25:00,125.13,125.18,124.99,125.08,7960.0,123.7281,123.7775,123.5896,123.6786,7960.0
2021-09-02 11:30:00,125.06,125.15,124.95,124.97,12638.0,123.6588,123.7478,123.5501,123.5698,12638.0
2021-09-02 11:35:00,125.0,125.16,125.0,125.11,3980.0,123.5995,123.7577,123.5995,123.7083,3980.0
2021-09-02 11:40:00,125.11,125.29,125.11,125.21,6437.0,123.7083,123.8863,123.7083,123.8072,6437.0
2021-09-02 11:45:00,125.25,125.41,125.21,125.41,7041.0,123.8467,124.0049,123.8072,124.0049,7041.0
2021-09-02 11:50:00,125.39,125.44,125.12,125.15,17380.0,123.9851,124.0346,123.7182,123.7478,17380.0
2021-09-02 11:55:00,125.15,125.3,125.04,125.3,54056.0,123.7478,123.8962,123.6391,123.8962,54056.0
2021-09-02 12:00:00,125.35,125.35,125.18,125.18,6546.0,123.9456,123.9456,123.7775,123.7775,6546.0
2021-09-02 12:05:00,125.15,125.33,125.14,125.33,7069.0,123.7478,123.9258,123.7379,123.9258,7069.0
2021-09-02 12:10:00,125.33,125.37,125.19,125.28,20880.0,123.9258,123.9654,123.7874,123.8764,20880.0
2021-09-02 12:15:00,125.28,125.28,125.14,125.17,14761.0,123.8764,123.8764,123.7379,123.7676,14761.0
2021-09-02 12:20:00,125.19,125.34,125.14,125.27,4744.0,123.7874,123.9357,123.7379,123.8665,4744.0
2021-09-02 12:25:00,125.29,125.33,125.25,125.3,6532.0,123.8863,123.9258,123.8467,123.8962,6532.0
2021-09-02 12:30:00,125.3,125.5,125.27,125.43,6150.0,123.8962,124.0939,123.8665,124.0247,6150.0
2021-09-02 12:35:00,125.42,125.45,125.23,125.31,21072.0,124.0148,124.0445,123.8269,123.906,21072.0
2021-09-02 12:40:00,125.31,125.32,125.2,125.28,3832.0,123.906,123.9159,123.7973,123.8764,3832.0
2021-09-02 12:45:00,125.25,125.29,125.2,125.23,1779.0,123.8467,123.8863,123.7973,123.8269,1779.0
2021-09-02 12:50:00,125.26,125.31,125.21,125.28,8967.0,123.8566,123.906,123.8072,123.8764,8967.0
2021-09-02 12:55:00,125.26,125.3,125.23,125.27,9293.0,123.8566,123.8962,123.8269,123.8665,9293.0
2021-09-02 13:00:00,125.26,125.26,125.06,125.07,2067.0,123.8566,123.8566,123.6588,123.6687,2067.0
2021-09-02 13:05:00,125.1,125.16,125.04,125.07,5713.0,123.6984,123.7577,123.6391,123.6687,5713.0
2021-09-02 13:10:00,125.09,125.25,125.09,125.19,3320.0,123.6885,123.8467,123.6885,123.7874,3320.0
2021-09-02 13:15:00,125.17,125.27,125.17,125.17,4819.0,123.7676,123.8665,123.7676,123.7676,4819.0
2021-09-02 13:20:00,125.18,125.19,124.95,125.0,5424.0,123.7775,123.7874,123.5501,123.5995,5424.0
2021-09-02 13:25:00,125.02,125.04,124.8,124.88,3787.0,123.6193,123.6391,123.4018,123.4809,3787.0
2021-09-02 13:30:00,124.93,124.93,124.82,124.82,2705.0,123.5303,123.5303,123.4215,123.4215,2705.0
2021-09-02 13:35:00,124.85,124.85,124.66,124.66,5307.0,123.4512,123.4512,123.2633,123.2633,5307.0
2021-09-02 13:40:00,124.66,124.66,124.56,124.62,6266.0,123.2633,123.2633,123.1644,123.2238,6266.0
2021-09-02 13:45:00,124.62,124.76,124.6,124.62,6677.0,123.2238,123.3622,123.204,123.2238,6677.0
2021-09-02 13:50:00,124.64,124.65,124.51,124.58,7104.0,123.2435,123.2534,123.115,123.1842,7104.0
2021-09-02 13:55:00,124.59,124.72,124.56,124.61,9038.0,123.1941,123.3226,123.1644,123.2139,9038.0
2021-09-02 14:00:00,124.62,124.65,124.44,124.47,12081.0,123.2238,123.2534,123.0458,123.0754,12081.0
2021-09-02 14:05:00,124.48,124.53,124.37,124.43,7145.0,123.0853,123.1348,122.9766,123.0359,7145.0
2021-09-02 14:10:00,124.42,124.53,124.34,124.49,7775.0,123.026,123.1348,122.9469,123.0952,7775.0
2021-09-02 14:15:00,124.46,124.77,124.36,124.72,71373.0,123.0656,123.3721,122.9667,123.3226,71373.0
2021-09-02 14:20:00,124.73,124.84,124.73,124.77,7422.0,123.3325,123.4413,123.3325,123.3721,7422.0
2021-09-02 14:25:00,124.73,124.91,124.73,124.87,8220.0,123.3325,123.5105,123.3325,123.471,8220.0
2021-09-02 14:30:00,124.87,125.04,124.81,124.97,8547.0,123.471,123.6391,123.4116,123.5698,8547.0
2021-09-02 14:35:00,124.98,124.98,124.82,124.94,5292.0,123.5797,123.5797,123.4215,123.5402,5292.0
2021-09-02 14:40:00,124.93,125.02,124.92,124.96,10369.0,123.5303,123.6193,123.5204,123.56,10369.0
2021-09-02 14:45:00,124.97,125.01,124.86,124.86,15292.0,123.5698,123.6094,123.4611,123.4611,15292.0
2021-09-02 14:50:00,124.9,124.92,124.83,124.87,9918.0,123.5006,123.5204,123.4314,123.471,9918.0
2021-09-02 14:55:00,124.86,125.0,124.77,124.85,41512.0,123.4611,123.5995,123.3721,123.4512,41512.0
2021-09-02 15:00:00,124.83,124.9,124.72,124.73,10314.0,123.4314,123.5006,123.3226,123.3325,10314.0
2021-09-02 15:05:00,124.69,124.73,124.5,124.5,11989.0,123.293,123.3325,123.1051,123.1051,11989.0
2021-09-02 15:10:00,124.52,124.56,124.47,124.56,9445.0,123.1249,123.1644,123.0754,123.1644,9445.0
2021-09-02 15:15:00,124.54,124.64,124.53,124.59,13763.0,123.1447,123.2435,123.1348,123.1941,13763.0
2021-09-02 15:20:00,124.6,124.63,124.53,124.62,16826.0,123.204,123.2337,123.1348,123.2238,16826.0
2021-09-02 15:25:00,124.66,124.78,124.59,124.64,21953.0,123.2633,123.382,123.1941,123.2435,21953.0
2021-09-02 15:30:00,124.62,124.62,124.4,124.42,12608.0,123.2238,123.2238,123.0062,123.026,12608.0
2021-09-02 15:35:00,124.44,124.46,124.26,124.35,14545.0,123.0458,123.0656,122.8678,122.9568,14545.0
2021-09-02 15:40:00,124.36,124.43,124.24,124.25,14739.0,122.9667,123.0359,122.848,122.8579,14739.0
2021-09-02 15:45:00,124.26,124.45,124.24,124.39,23247.0,122.8678,123.0557,122.848,122.9963,23247.0
2021-09-02 15:50:00,124.42,124.5,124.37,124.37,40444.0,123.026,123.1051,122.9766,122.9766,40444.0
2021-09-02 15:55:00,124.37,124.42,124.3,124.4,78033.0,122.9766,123.026,122.9074,123.0062,78033.0
2021-09-03 09:30:00,123.91,124.16,123.53,123.89,18108.0,122.5217,122.7689,122.146,122.5019,18108.0
2021-09-03 09:35:00,123.85,123.9,123.27,123.31,12040.0,122.4624,122.5118,121.8889,121.9284,12040.0
2021-09-03 09:40:00,123.28,123.52,123.18,123.29,7139.0,121.8988,122.1361,121.7999,121.9087,7139.0
2021-09-03 09:45:00,123.34,123.88,123.14,123.85,7482.0,121.9581,122.4921,121.7604,122.4624,7482.0
2021-09-03 09:50:00,123.91,124.12,123.84,123.9,15346.0,122.5217,122.7294,122.4525,122.5118,15346.0
2021-09-03 09:55:00,123.82,123.82,123.31,123.34,15900.0,122.4327,122.4327,121.9284,121.9581,15900.0
2021-09-03 10:00:00,123.3,123.3,122.88,123.0,21548.0,121.9186,121.9186,121.5033,121.6219,21548.0
2021-09-03 10:05:00,123.01,123.08,122.84,123.05,14073.0,121.6318,121.701,121.4637,121.6714,14073.0
2021-09-03 10:10:00,122.98,123.69,122.97,123.69,17495.0,121.6021,122.3042,121.5923,122.3042,17495.0
2021-09-03 10:15:00,123.62,123.8,123.61,123.69,8031.0,122.235,122.413,122.2251,122.3042,8031.0
2021-09-03 10:20:00,123.69,123.69,123.18,123.18,5234.0,122.3042,122.3042,121.7999,121.7999,5234.0
2021-09-03 10:25:00,123.11,123.22,123.04,123.08,5243.0,121.7307,121.8395,121.6615,121.701,5243.0
2021-09-03 10:30:00,123.14,123.19,122.65,122.76,14171.0,121.7604,121.8098,121.2758,121.3846,14171.0
2021-09-03 10:35:00,122.77,122.8,122.48,122.7,18009.0,121.3945,121.4242,121.1077,121.3253,18009.0
2021-09-03 10:40:00,122.73,122.8,122.4,122.42,17449.0,121.3549,121.4242,121.0286,121.0484,17449.0
2021-09-03 10:45:00,122.46,122.49,122.19,122.2,19825.0,121.088,121.1176,120.821,120.8309,19825.0
2021-09-03 10:50:00,122.17,122.32,121.81,122.1,29598.0,120.8012,120.9495,120.4453,120.732,29598.0
2021-09-03 10:55:00,122.05,122.25,121.99,122.25,4797.0,120.6826,120.8803,120.6232,120.8803,4797.0
2021-09-03 11:00:00,122.29,122.44,122.27,122.28,10015.0,120.9199,121.0682,120.9001,120.91,10015.0
2021-09-03 11:05:00,122.32,122.32,122.1,122.24,8278.0,120.9495,120.9495,120.732,120.8704,8278.0
2021-09-03 11:10:00,122.22,122.23,122.02,122.02,12812.0,120.8507,120.8605,120.6529,120.6529,12812.0
2021-09-03 11:15:00,122.02,122.02,121.79,121.89,10040.0,120.6529,120.6529,120.4255,120.5244,10040.0
2021-09-03 11:20:00,121.88,121.91,121.48,121.58,9438.0,120.5145,120.5441,120.1189,120.2178,9438.0
2021-09-03 11:25:00,121.52,121.66,121.41,121.41,8811.0,120.1585,120.2969,120.0497,120.0497,8811.0
2021-09-03 11:30:00,121.44,121.48,121.23,121.32,18512.0,120.0794,120.1189,119.8718,119.9607,18512.0
2021-09-03 11:35:00,121.27,121.53,121.27,121.5,5220.0,119.9113,120.1684,119.9113,120.1387,5220.0
2021-09-03 11:40:00,121.5,121.53,121.31,121.45,5859.0,120.1387,120.1684,119.9509,120.0893,5859.0
2021-09-03 11:45:00,121.43,121.47,121.35,121.45,1600.0,120.0695,120.1091,119.9904,120.0893,1600.0
2021-09-03 11:50:00,121.45,121.53,121.22,121.23,17668.0,120.0893,120.1684,119.8619,119.8718,17668.0
2021-09-03 11:55:00,121.22,121.34,121.07,121.11,4246.0,119.8619,119.9805,119.7135,119.7531,4246.0
2021-09-03 12:00:00,121.09,121.1,120.89,120.93,9224.0,119.7333,119.7432,119.5356,119.5751,9224.0
2021-09-03 12:05:00,120.94,121.03,120.9,120.92,5370.0,119.585,119.674,119.5454,119.5652,5370.0
2021-09-03 12:10:00,120.89,121.12,120.85,121.09,9604.0,119.5356,119.763,119.496,119.7333,9604.0
2021-09-03 12:15:00,121.13,121.16,121.07,121.07,5868.0,119.7729,119.8025,119.7135,119.7135,5868.0
2021-09-03 12:20:00,121.02,121.2,121.01,121.11,5127.0,119.6641,119.8421,119.6542,119.7531,5127.0
2021-09-03 12:25:00,121.13,121.2,121.0,121.2,19488.0,119.7729,119.8421,119.6443,119.8421,19488.0
2021-09-03 12:30:00,121.18,121.24,120.96,121.23,10115.0,119.8223,119.8816,119.6048,119.8718,10115.0
2021-09-03 12:35:00,121.23,121.33,121.03,121.09,6923.0,119.8718,119.9706,119.674,119.7333,6923.0
2021-09-03 12:40:00,121.12,121.44,121.12,121.33,10013.0,119.763,120.0794,119.763,119.9706,10013.0
2021-09-03 12:45:00,121.39,121.99,121.39,121.9,77801.0,120.03,120.6232,120.03,120.5342,77801.0
2021-09-03 12:50:00,121.9,122.3,121.9,122.1,19896.0,120.5342,120.9298,120.5342,120.732,19896.0
2021-09-03 12:55:00,122.08,122.23,122.07,122.14,11927.0,120.7122,120.8605,120.7023,120.7716,11927.0
2021-09-03 13:00:00,122.14,122.32,122.08,122.32,11130.0,120.7716,120.9495,120.7122,120.9495,11130.0
2021-09-03 13:05:00,122.32,122.32,122.1,122.14,8280.0,120.9495,120.9495,120.732,120.7716,8280.0
2021-09-03 13:10:00,122.23,122.46,122.23,122.46,6918.0,120.8605,121.088,120.8605,121.088,6918.0
2021-09-03 13:15:00,122.48,122.59,122.41,122.45,5581.0,121.1077,121.2165,121.0385,121.0781,5581.0
2021-09-03 13:20:00,122.45,122.61,122.44,122.61,4455.0,121.0781,121.2363,121.0682,121.2363,4455.0
2021-09-03 13:25:00,122.62,122.65,122.5,122.63,11604.0,121.2462,121.2758,121.1275,121.2561,11604.0
2021-09-03 13:30:00,122.61,122.61,122.5,122.55,2877.0,121.2363,121.2363,121.1275,121.177,2877.0
2021-09-03 13:35:00,122.55,122.6,122.52,122.56,4599.0,121.177,121.2264,121.1473,121.1868,4599.0
2021-09-03 13:40:00,122.56,122.63,122.43,122.45,3109.0,121.1868,121.2561,121.0583,121.0781,3109.0
2021-09-03 13:45:00,122.48,122.61,122.41,122.56,17965.0,121.1077,121.2363,121.0385,121.1868,17965.0
2021-09-03 13:50:00,122.48,122.69,122.48,122.69,2615.0,121.1077,121.3154,121.1077,121.3154,2615.0
2021-09-03 13:55:00,122.67,122.74,122.59,122.72,3596.0,121.2956,121.3648,121.2165,121.3451,3596.0
2021-09-03 14:00:00,122.69,122.74,122.61,122.66,3311.0,121.3154,121.3648,121.2363,121.2857,3311.0
2021-09-03 14:05:00,122.68,122.89,122.64,122.79,7133.0,121.3055,121.5132,121.266,121.4143,7133.0
2021-09-03 14:10:00,122.88,122.91,122.8,122.82,3494.0,121.5033,121.5329,121.4242,121.4439,3494.0
2021-09-03 14:15:00,122.84,122.93,122.83,122.9,2221.0,121.4637,121.5527,121.4538,121.523,2221.0
2021-09-03 14:20:00,122.86,122.88,122.75,122.76,3513.0,121.4835,121.5033,121.3747,121.3846,3513.0
2021-09-03 14:25:00,122.79,122.81,122.7,122.73,4253.0,121.4143,121.434,121.3253,121.3549,4253.0
2021-09-03 14:30:00,122.71,122.73,122.48,122.58,8044.0,121.3352,121.3549,121.1077,121.2066,8044.0
2021-09-03 14:35:00,122.59,122.63,122.49,122.63,4471.0,121.2165,121.2561,121.1176,121.2561,4471.0
2021-09-03 14:40:00,122.63,122.64,122.58,122.62,2267.0,121.2561,121.266,121.2066,121.2462,2267.0
2021-09-03 14:45:00,122.59,122.63,122.53,122.57,4046.0,121.2165,121.2561,121.1572,121.1967,4046.0
2021-09-03 14:50:00,122.56,122.64,122.54,122.64,2866.0,121.1868,121.266,121.1671,121.266,2866.0
2021-09-03 14:55:00,122.66,122.69,122.56,122.61,5719.0,121.2857,121.3154,121.1868,121.2363,5719.0
2021-09-03 15:00:00,122.62,122.76,122.6,122.74,5955.0,121.2462,121.3846,121.2264,121.3648,5955.0
2021-09-03 15:05:00,122.76,122.81,122.71,122.73,6081.0,121.3846,121.434,121.3352,121.3549,6081.0
2021-09-03 15:10:00,122.73,122.73,122.61,122.72,5500.0,121.3549,121.3549,121.2363,121.3451,5500.0
2021-09-03 15:15:00,122.68,122.93,122.63,122.91,29927.0,121.3055,121.5527,121.2561,121.5329,29927.0
2021-09-03 15:20:00,122.91,122.97,122.84,122.87,46971.0,121.5329,121.5923,121.4637,121.4934,46971.0
2021-09-03 15:25:00,122.88,122.9,122.74,122.84,12894.0,121.5033,121.523,121.3648,121.4637,12894.0
2021-09-03 15:30:00,122.85,122.9,122.78,122.8,5756.0,121.4736,121.523,121.4044,121.4242,5756.0
2021-09-03 15:35:00,122.81,122.86,122.75,122.77,5116.0,121.434,121.4835,121.3747,121.3945,5116.0
2021-09-03 15:40:00,122.75,122.91,122.73,122.89,16971.0,121.3747,121.5329,121.3549,121.5132,16971.0
2021-09-03 15:45:00,122.88,123.01,122.82,123.0,16290.0,121.5033,121.6318,121.4439,121.6219,16290.0
2021-09-03 15:50:00,123.02,123.2,122.93,122.93,35374.0,121.6417,121.8197,121.5527,121.5527,35374.0
2021-09-03 15:55:00,122.93,123.1,122.88,123.07,104154.0,121.5527,121.7208,121.5033,121.6911,104154.0
2021-09-07 09:30:00,122.5,122.55,121.88,121.94,30232.0,121.1275,121.177,120.5145,120.5738,30232.0
2021-09-07 09:35:00,122.04,122.82,122.01,122.67,14612.0,120.6727,121.4439,120.643,121.2956,14612.0
2021-09-07 09:40:00,122.91,122.98,122.42,122.95,15196.0,121.5329,121.6021,121.0484,121.5725,15196.0
2021-09-07 09:45:00,122.99,123.2,122.77,123.06,17410.0,121.612,121.8197,121.3945,121.6812,17410.0
2021-09-07 09:50:00,123.05,123.5,122.99,123.37,14587.0,121.6714,122.1163,121.612,121.9878,14587.0
2021-09-07 09:55:00,123.41,123.55,123.18,123.24,23355.0,122.0273,122.1658,121.7999,121.8592,23355.0
2021-09-07 10:00:00,123.27,123.77,123.25,123.69,12462.0,121.8889,122.3833,121.8691,122.3042,12462.0
2021-09-07 10:05:00,123.73,123.86,123.53,123.61,15105.0,122.3437,122.4723,122.146,122.2251,15105.0
2021-09-07 10:10:00,123.54,123.85,123.45,123.51,4656.0,122.1559,122.4624,122.0669,122.1262,4656.0
2021-09-07 10:15:00,123.6,123.96,123.6,123.77,7734.0,122.2152,122.5712,122.2152,122.3833,7734.0
2021-09-07 10:20:00,123.74,123.99,123.74,123.78,8893.0,122.3536,122.6008,122.3536,122.3932,8893.0
2021-09-07 10:25:00,123.7,123.82,123.55,123.79,5329.0,122.3141,122.4327,122.1658,122.4031,5329.0
2021-09-07 10:30:00,123.84,123.86,123.25,123.32,15727.0,122.4525,122.4723,121.8691,121.9383,15727.0
2021-09-07 10:35:00,123.22,123.41,123.17,123.17,4886.0,121.8395,122.0273,121.79,121.79,4886.0
2021-09-07 10:40:00,123.15,123.3,123.08,123.13,6390.0,121.7702,121.9186,121.701,121.7505,6390.0
2021-09-07 10:45:00,123.12,123.23,122.82,122.82,9581.0,121.7406,121.8493,121.4439,121.4439,9581.0
2021-09-07 10:50:00,122.77,122.87,122.65,122.75,3800.0,121.3945,121.4934,121.2758,121.3747,3800.0
2021-09-07 10:55:00,122.72,122.73,122.55,122.55,7384.0,121.3451,121.3549,121.177,121.177,7384.0
2021-09-07 11:00:00,122.52,122.62,122.38,122.59,14650.0,121.1473,121.2462,121.0089,121.2165,14650.0
2021-09-07 11:05:00,122.62,122.71,122.33,122.33,6775.0,121.2462,121.3352,120.9594,120.9594,6775.0
2021-09-07 11:10:00,122.32,122.57,122.29,122.5,6918.0,120.9495,121.1967,120.9199,121.1275,6918.0
2021-09-07 11:15:00,122.47,122.54,122.33,122.46,9002.0,121.0979,121.1671,120.9594,121.088,9002.0
2021-09-07 11:20:00,122.43,122.49,122.31,122.46,6361.0,121.0583,121.1176,120.9397,121.088,6361.0
2021-09-07 11:25:00,122.43,122.73,122.41,122.71,11411.0,121.0583,121.3549,121.0385,121.3352,11411.0
2021-09-07 11:30:00,122.68,122.95,122.66,122.85,5105.0,121.3055,121.5725,121.2857,121.4736,5105.0
2021-09-07 11:35:00,122.82,122.89,122.75,122.78,7630.0,121.4439,121.5132,121.3747,121.4044,7630.0
2021-09-07 11:40:00,122.75,122.9,122.73,122.88,6535.0,121.3747,121.523,121.3549,121.5033,6535.0
2021-09-07 11:45:00,122.85,122.85,122.75,122.81,4487.0,121.4736,121.4736,121.3747,121.434,4487.0
2021-09-07 11:50:00,122.82,122.83,122.58,122.58,4270.0,121.4439,121.4538,121.2066,121.2066,4270.0
2021-09-07 11:55:00,122.58,122.69,122.55,122.69,3963.0,121.2066,121.3154,121.177,121.3154,3963.0
2021-09-07 12:00:00,122.73,122.85,122.72,122.79,5328.0,121.3549,121.4736,121.3451,121.4143,5328.0
2021-09-07 12:05:00,122.82,123.01,122.8,123.01,5789.0,121.4439,121.6318,121.4242,121.6318,5789.0
2021-09-07 12:10:00,123.01,123.02,122.84,122.85,4631.0,121.6318,121.6417,121.4637,121.4736,4631.0
2021-09-07 12:15:00,122.83,122.9,122.79,122.9,14036.0,121.4538,121.523,121.4143,121.523,14036.0
2021-09-07 12:20:00,122.91,122.91,122.76,122.82,7876.0,121.5329,121.5329,121.3846,121.4439,7876.0
2021-09-07 12:25:00,122.83,123.01,122.82,122.97,4879.0,121.4538,121.6318,121.4439,121.5923,4879.0
2021-09-07 12:30:00,122.92,123.01,122.9,123.01,2909.0,121.5428,121.6318,121.523,121.6318,2909.0
2021-09-07 12:35:00,123.03,123.05,122.91,122.95,4700.0,121.6516,121.6714,121.5329,121.5725,4700.0
2021-09-07 12:40:00,123.01,123.12,122.97,123.09,4440.0,121.6318,121.7406,121.5923,121.7109,4440.0
2021-09-07 12:45:00,123.13,123.14,123.09,123.1,3672.0,121.7505,121.7604,121.7109,121.7208,3672.0
2021-09-07 12:50:00,123.11,123.46,123.11,123.46,9341.0,121.7307,122.0768,121.7307,122.0768,9341.0
2021-09-07 12:55:00,123.45,123.47,123.4,123.43,6053.0,122.0669,122.0867,122.0174,122.0471,6053.0
2021-09-07 13:00:00,123.44,123.52,123.4,123.49,4746.0,122.057,122.1361,122.0174,122.1064,4746.0
2021-09-07 13:05:00,123.48,123.55,123.44,123.52,1100.0,122.0965,122.1658,122.057,122.1361,1100.0
2021-09-07 13:10:00,123.51,123.6,123.49,123.6,3057.0,122.1262,122.2152,122.1064,122.2152,3057.0
2021-09-07 13:15:00,123.56,123.58,123.44,123.47,7372.0,122.1756,122.1954,122.057,122.0867,7372.0
2021-09-07 13:20:00,123.47,123.47,123.25,123.26,4376.0,122.0867,122.0867,121.8691,121.879,4376.0
2021-09-07 13:25:00,123.29,123.29,123.1,123.1,1200.0,121.9087,121.9087,121.7208,121.7208,1200.0
2021-09-07 13:30:00,123.16,123.26,123.13,123.23,4354.0,121.7801,121.879,121.7505,121.8493,4354.0
2021-09-07 13:35:00,123.21,123.31,123.07,123.26,6185.0,121.8296,121.9284,121.6911,121.879,6185.0
2021-09-07 13:40:00,123.24,123.35,123.2,123.27,3837.0,121.8592,121.968,121.8197,121.8889,3837.0
2021-09-07 13:45:00,123.27,123.45,123.26,123.4,6813.0,121.8889,122.0669,121.879,122.0174,6813.0
2021-09-07 13:50:00,123.4,123.4,123.22,123.4,7032.0,122.0174,122.0174,121.8395,122.0174,7032.0
2021-09-07 13:55:00,123.37,123.48,123.37,123.48,2737.0,121.9878,122.0965,121.9878,122.0965,2737.0
2021-09-07 14:00:00,123.43,123.61,123.43,123.61,3307.0,122.0471,122.2251,122.0471,122.2251,3307.0
2021-09-07 14:05:00,123.61,123.61,123.39,123.43,4297.0,122.2251,122.2251,122.0076,122.0471,4297.0
2021-09-07 14:10:00,123.47,123.52,123.42,123.5,4344.0,122.0867,122.1361,122.0372,122.1163,4344.0
2021-09-07 14:15:00,123.52,123.52,123.34,123.38,2562.0,122.1361,122.1361,121.9581,121.9977,2562.0
2021-09-07 14:20:00,123.37,123.48,123.31,123.47,4084.0,121.9878,122.0965,121.9284,122.0867,4084.0
2021-09-07 14:25:00,123.43,123.43,123.31,123.36,3487.0,122.0471,122.0471,121.9284,121.9779,3487.0
2021-09-07 14:30:00,123.37,123.5,123.32,123.5,3491.0,121.9878,122.1163,121.9383,122.1163,3491.0
2021-09-07 14:35:00,123.5,123.51,123.45,123.51,6366.0,122.1163,122.1262,122.0669,122.1262,6366.0
2021-09-07 14:40:00,123.51,123.51,123.43,123.45,5910.0,122.1262,122.1262,122.0471,122.0669,5910.0
2021-09-07 14:45:00,123.46,123.51,123.43,123.51,7316.0,122.0768,122.1262,122.0471,122.1262,7316.0
2021-09-07 14:50:00,123.48,123.52,123.43,123.51,12779.0,122.0965,122.1361,122.0471,122.1262,12779.0
2021-09-07 14:55:00,123.49,123.68,123.48,123.68,18521.0,122.1064,122.2943,122.0965,122.2943,18521.0
2021-09-07 15:00:00,123.69,123.73,123.57,123.57,2006.0,122.3042,122.3437,122.1855,122.1855,2006.0
2021-09-07 15:05:00,123.56,123.63,123.55,123.63,1459.0,122.1756,122.2449,122.1658,122.2449,1459.0
2021-09-07 15:10:00,123.61,123.66,123.57,123.6,6019.0,122.2251,122.2745,122.1855,122.2152,6019.0
2021-09-07 15:15:00,123.64,123.64,123.55,123.55,6255.0,122.2547,122.2547,122.1658,122.1658,6255.0
2021-09-07 15:20:00,123.53,123.63,123.51,123.58,3465.0,122.146,122.2449,122.1262,122.1954,3465.0
2021-09-07 15:25:00,123.58,123.72,123.57,123.6,6665.0,122.1954,122.3339,122.1855,122.2152,6665.0
2021-09-07 15:30:00,123.58,123.72,123.55,123.71,10331.0,122.1954,122.3339,122.1658,122.324,10331.0
2021-09-07 15:35:00,123.72,123.75,123.53,123.56,7637.0,122.3339,122.3635,122.146,122.1756,7637.0
2021-09-07 15:40:00,123.58,123.71,123.53,123.71,8846.0,122.1954,122.324,122.146,122.324,8846.0
2021-09-07 15:45:00,123.69,123.74,123.61,123.7,13211.0,122.3042,122.3536,122.2251,122.3141,13211.0
2021-09-07 15:50:00,123.69,123.72,123.44,123.56,28495.0,122.3042,122.3339,122.057,122.1756,28495.0
2021-09-07 15:55:00,123.57,123.57,123.33,123.38,62950.0,122.1855,122.1855,121.9482,121.9977,62950.0
2021-09-08 09:30:00,123.89,123.89,122.93,123.04,16388.0,122.5019,122.5019,121.5527,121.6615,16388.0
2021-09-08 09:35:00,123.18,123.49,122.94,123.43,13243.0,121.7999,122.1064,121.5626,122.0471,13243.0
2021-09-08 09:40:00,123.53,123.87,123.24,123.56,6486.0,122.146,122.4822,121.8592,122.1756,6486.0
2021-09-08 09:45:00,123.56,124.13,123.48,123.97,14403.0,122.1756,122.7393,122.0965,122.5811,14403.0
2021-09-08 09:50:00,123.98,124.19,123.74,123.78,31960.0,122.5909,122.7986,122.3536,122.3932,31960.0
2021-09-08 09:55:00,123.79,123.94,123.5,123.56,33010.0,122.4031,122.5514,122.1163,122.1756,33010.0
2021-09-08 10:00:00,123.5,123.72,123.06,123.12,64369.0,122.1163,122.3339,121.6812,121.7406,64369.0
2021-09-08 10:05:00,123.12,123.19,122.72,122.79,19679.0,121.7406,121.8098,121.3451,121.4143,19679.0
2021-09-08 10:10:00,122.75,123.4,122.63,123.4,9512.0,121.3747,122.0174,121.2561,122.0174,9512.0
2021-09-08 10:15:00,123.36,123.41,123.12,123.37,11015.0,121.9779,122.0273,121.7406,121.9878,11015.0
2021-09-08 10:20:00,123.36,123.41,122.99,123.01,20139.0,121.9779,122.0273,121.612,121.6318,20139.0
2021-09-08 10:25:00,122.98,122.98,122.72,122.78,8009.0,121.6021,121.6021,121.3451,121.4044,8009.0
2021-09-08 10:30:00,122.73,122.93,122.61,122.63,11268.0,121.3549,121.5527,121.2363,121.2561,11268.0
2021-09-08 10:35:00,122.6,122.62,122.45,122.54,6611.0,121.2264,121.2462,121.0781,121.1671,6611.0
2021-09-08 10:40:00,122.58,122.58,122.19,122.19,11875.0,121.2066,121.2066,120.821,120.821,11875.0
2021-09-08 10:45:00,122.26,122.27,122.12,122.26,34791.0,120.8902,120.9001,120.7518,120.8902,34791.0
2021-09-08 10:50:00,122.24,122.24,121.78,121.78,4945.0,120.8704,120.8704,120.4156,120.4156,4945.0
2021-09-08 10:55:00,121.65,121.9,121.64,121.65,14359.0,120.287,120.5342,120.2772,120.287,14359.0
2021-09-08 11:00:00,121.62,121.89,121.53,121.81,27132.0,120.2574,120.5244,120.1684,120.4453,27132.0
2021-09-08 11:05:00,121.84,122.09,121.7,121.87,17516.0,120.4749,120.7221,120.3365,120.5046,17516.0
2021-09-08 11:10:00,121.92,122.17,121.92,122.11,12373.0,120.554,120.8012,120.554,120.7419,12373.0
2021-09-08 11:15:00,122.02,122.03,121.79,121.84,24473.0,120.6529,120.6628,120.4255,120.4749,24473.0
2021-09-08 11:20:00,121.85,121.92,121.76,121.82,5832.0,120.4848,120.554,120.3958,120.4551,5832.0
2021-09-08 11:25:00,121.82,121.9,121.7,121.73,8181.0,120.4551,120.5342,120.3365,120.3661,8181.0
2021-09-08 11:30:00,121.74,121.74,121.42,121.58,31373.0,120.376,120.376,120.0596,120.2178,31373.0
2021-09-08 11:35:00,121.54,122.03,121.42,122.03,65966.0,120.1783,120.6628,120.0596,120.6628,65966.0
2021-09-08 11:40:00,122.04,122.23,122.01,122.19,3726.0,120.6727,120.8605,120.643,120.821,3726.0
2021-09-08 11:45:00,122.14,122.15,121.81,121.82,6559.0,120.7716,120.7814,120.4453,120.4551,6559.0
2021-09-08 11:50:00,121.82,121.82,121.62,121.67,6225.0,120.4551,120.4551,120.2574,120.3068,6225.0
2021-09-08 11:55:00,121.65,121.81,121.55,121.81,5877.0,120.287,120.4453,120.1882,120.4453,5877.0
2021-09-08 12:00:00,121.78,122.06,121.75,121.97,6761.0,120.4156,120.6925,120.3859,120.6035,6761.0
2021-09-08 12:05:00,122.01,122.2,122.01,122.2,4037.0,120.643,120.8309,120.643,120.8309,4037.0
2021-09-08 12:10:00,122.21,122.27,122.13,122.2,4701.0,120.8408,120.9001,120.7617,120.8309,4701.0
2021-09-08 12:15:00,122.2,122.35,122.2,122.35,2875.0,120.8309,120.9792,120.8309,120.9792,2875.0
2021-09-08 12:20:00,122.33,122.4,122.27,122.3,4461.0,120.9594,121.0286,120.9001,120.9298,4461.0
2021-09-08 12:25:00,122.27,122.37,122.23,122.34,2956.0,120.9001,120.999,120.8605,120.9693,2956.0
2021-09-08 12:30:00,122.29,122.46,122.24,122.43,5536.0,120.9199,121.088,120.8704,121.0583,5536.0
2021-09-08 12:35:00,122.45,122.55,122.45,122.49,3006.0,121.0781,121.177,121.0781,121.1176,3006.0
2021-09-08 12:40:00,122.52,122.55,122.41,122.46,4820.0,121.1473,121.177,121.0385,121.088,4820.0
2021-09-08 12:45:00,122.4,122.48,122.3,122.48,4341.0,121.0286,121.1077,120.9298,121.1077,4341.0
2021-09-08 12:50:00,122.5,122.51,122.35,122.43,3373.0,121.1275,121.1374,120.9792,121.0583,3373.0
2021-09-08 12:55:00,122.4,122.4,122.28,122.32,4303.0,121.0286,121.0286,120.91,120.9495,4303.0
2021-09-08 13:00:00,122.28,122.31,122.19,122.26,3604.0,120.91,120.9397,120.821,120.8902,3604.0
2021-09-08 13:05:00,122.24,122.38,122.22,122.24,3421.0,120.8704,121.0089,120.8507,120.8704,3421.0
2021-09-08 13:10:00,122.29,122.44,122.22,122.43,29846.0,120.9199,121.0682,120.8507,121.0583,29846.0
2021-09-08 13:15:00,122.41,122.48,122.41,122.48,4173.0,121.0385,121.1077,121.0385,121.1077,4173.0
2021-09-08 13:20:00,122.52,122.66,122.49,122.51,6881.0,121.1473,121.2857,121.1176,121.1374,6881.0
2021-09-08 13:25:00,122.52,122.63,122.5,122.56,2480.0,121.1473,121.2561,121.1275,121.1868,2480.0
2021-09-08 13:30:00,122.58,122.6,122.49,122.51,7062.0,121.2066,121.2264,121.1176,121.1374,7062.0
2021-09-08 13:35:00,122.53,122.57,122.44,122.57,4391.0,121.1572,121.1967,121.0682,121.1967,4391.0
2021-09-08 13:40:00,122.6,122.71,122.59,122.65,7214.0,121.2264,121.3352,121.2165,121.2758,7214.0
2021-09-08 13:45:00,122.68,122.72,122.66,122.69,4122.0,121.3055,121.3451,121.2857,121.3154,4122.0
2021-09-08 13:50:00,122.72,122.82,122.66,122.76,7403.0,121.3451,121.4439,121.2857,121.3846,7403.0
2021-09-08 13:55:00,122.76,122.79,122.73,122.73,5163.0,121.3846,121.4143,121.3549,121.3549,5163.0
2021-09-08 14:00:00,122.74,123.0,122.71,122.93,11955.0,121.3648,121.6219,121.3352,121.5527,11955.0
2021-09-08 14:05:00,122.96,122.98,122.86,122.88,8331.0,121.5824,121.6021,121.4835,121.5033,8331.0
2021-09-08 14:10:00,122.87,122.87,122.77,122.8,5243.0,121.4934,121.4934,121.3945,121.4242,5243.0
2021-09-08 14:15:00,122.81,122.81,122.65,122.66,6203.0,121.434,121.434,121.2758,121.2857,6203.0
2021-09-08 14:20:00,122.7,122.7,122.58,122.6,6955.0,121.3253,121.3253,121.2066,121.2264,6955.0
2021-09-08 14:25:00,122.59,122.66,122.58,122.65,2169.0,121.2165,121.2857,121.2066,121.2758,2169.0
2021-09-08 14:30:00,122.64,122.79,122.64,122.79,4419.0,121.266,121.4143,121.266,121.4143,4419.0
2021-09-08 14:35:00,122.76,122.78,122.73,122.76,4408.0,121.3846,121.4044,121.3549,121.3846,4408.0
2021-09-08 14:40:00,122.78,122.79,122.7,122.77,4587.0,121.4044,121.4143,121.3253,121.3945,4587.0
2021-09-08 14:45:00,122.81,122.81,122.73,122.73,6303.0,121.434,121.434,121.3549,121.3549,6303.0
2021-09-08 14:50:00,122.78,122.88,122.78,122.8,4957.0,121.4044,121.5033,121.4044,121.4242,4957.0
2021-09-08 14:55:00,122.8,122.91,122.8,122.83,2781.0,121.4242,121.5329,121.4242,121.4538,2781.0
2021-09-08 15:00:00,122.84,122.99,122.79,122.98,3518.0,121.4637,121.612,121.4143,121.6021,3518.0
2021-09-08 15:05:00,122.98,122.99,122.91,122.95,4985.0,121.6021,121.612,121.5329,121.5725,4985.0
2021-09-08 15:10:00,122.95,123.17,122.92,123.14,5828.0,121.5725,121.79,121.5428,121.7604,5828.0
2021-09-08 15:15:00,123.16,123.19,123.09,123.12,6955.0,121.7801,121.8098,121.7109,121.7406,6955.0
2021-09-08 15:20:00,123.12,123.19,123.09,123.13,5014.0,121.7406,121.8098,121.7109,121.7505,5014.0
2021-09-08 15:25:00,123.12,123.17,122.98,122.98,5188.0,121.7406,121.79,121.6021,121.6021,5188.0
2021-09-08 15:30:00,122.97,122.97,122.79,122.86,6941.0,121.5923,121.5923,121.4143,121.4835,6941.0
2021-09-08 15:35:00,122.83,122.91,122.77,122.82,9389.0,121.4538,121.5329,121.3945,121.4439,9389.0
2021-09-08 15:40:00,122.78,122.96,122.74,122.91,7346.0,121.4044,121.5824,121.3648,121.5329,7346.0
2021-09-08 15:45:00,122.91,122.91,122.75,122.78,15916.0,121.5329,121.5329,121.3747,121.4044,15916.0
2021-09-08 15:50:00,122.79,123.12,122.73,122.89,30659.0,121.4143,121.7406,121.3549,121.5132,30659.0
2021-09-08 15:55:00,122.89,123.01,122.69,122.74,112469.0,121.5132,121.6318,121.3154,121.3648,112469.0
2021-09-09 09:30:00,122.68,123.5,122.52,123.44,13135.0,121.3055,122.1163,121.1473,122.057,13135.0
2021-09-09 09:35:00,123.47,124.05,123.34,123.92,13633.0,122.0867,122.6602,121.9581,122.5316,13633.0
2021-09-09 09:40:00,123.84,124.11,123.74,123.92,2947.0,122.4525,122.7195,122.3536,122.5316,2947.0
2021-09-09 09:45:00,123.91,124.17,123.77,123.84,61124.0,122.5217,122.7788,122.3833,122.4525,61124.0
2021-09-09 09:50:00,123.84,124.05,123.65,123.93,15116.0,122.4525,122.6602,122.2646,122.5415,15116.0
2021-09-09 09:55:00,123.95,124.74,123.89,124.66,17020.0,122.5613,123.3424,122.5019,123.2633,17020.0
2021-09-09 10:00:00,124.73,124.78,124.48,124.7,23357.0,123.3325,123.382,123.0853,123.3029,23357.0
2021-09-09 10:05:00,124.78,125.53,124.73,125.52,53316.0,123.382,124.1236,123.3325,124.1137,53316.0
2021-09-09 10:10:00,125.52,125.98,125.31,125.93,22920.0,124.1137,124.5685,123.906,124.5191,22920.0
2021-09-09 10:15:00,125.98,126.02,125.64,125.86,16394.0,124.5685,124.6081,124.2323,124.4499,16394.0
2021-09-09 10:20:00,125.85,125.85,125.6,125.84,10329.0,124.44,124.44,124.1928,124.4301,10329.0
2021-09-09 10:25:00,125.84,126.12,125.77,126.09,13460.0,124.4301,124.707,124.3609,124.6773,13460.0
2021-09-09 10:30:00,126.12,126.25,126.08,126.23,27395.0,124.707,124.8355,124.6674,124.8157,27395.0
2021-09-09 10:35:00,126.24,126.51,126.23,126.37,39561.0,124.8256,125.0926,124.8157,124.9542,39561.0
2021-09-09 10:40:00,126.39,126.74,126.29,126.56,64694.0,124.9739,125.32,124.8751,125.142,64694.0
2021-09-09 10:45:00,126.6,126.65,126.2,126.29,12609.0,125.1816,125.231,124.7861,124.8751,12609.0
2021-09-09 10:50:00,126.21,126.34,126.12,126.18,9187.0,124.796,124.9245,124.707,124.7663,9187.0
2021-09-09 10:55:00,126.16,126.4,126.06,126.06,7217.0,124.7465,124.9838,124.6476,124.6476,7217.0
2021-09-09 11:00:00,126.06,126.5,126.06,126.5,18369.0,124.6476,125.0827,124.6476,125.0827,18369.0
2021-09-09 11:05:00,126.52,126.96,126.47,126.89,24887.0,125.1025,125.5376,125.053,125.4683,24887.0
2021-09-09 11:10:00,126.86,126.95,126.66,126.83,20689.0,125.4387,125.5277,125.2409,125.409,20689.0
2021-09-09 11:15:00,126.85,126.96,126.37,126.37,20671.0,125.4288,125.5376,124.9542,124.9542,20671.0
2021-09-09 11:20:00,126.36,126.36,126.16,126.22,5502.0,124.9443,124.9443,124.7465,124.8058,5502.0
2021-09-09 11:25:00,126.22,126.27,126.04,126.11,8062.0,124.8058,124.8553,124.6279,124.6971,8062.0
2021-09-09 11:30:00,126.07,126.2,126.03,126.12,5119.0,124.6575,124.7861,124.618,124.707,5119.0
2021-09-09 11:35:00,126.17,126.27,126.06,126.27,9197.0,124.7564,124.8553,124.6476,124.8553,9197.0
2021-09-09 11:40:00,126.29,126.32,126.2,126.23,5478.0,124.8751,124.9047,124.7861,124.8157,5478.0
2021-09-09 11:45:00,126.21,126.25,125.94,125.99,13356.0,124.796,124.8355,124.529,124.5784,13356.0
2021-09-09 11:50:00,125.99,126.03,125.87,126.03,4147.0,124.5784,124.618,124.4598,124.618,4147.0
2021-09-09 11:55:00,126.04,126.27,126.02,126.19,5334.0,124.6279,124.8553,124.6081,124.7762,5334.0
2021-09-09 12:00:00,126.35,126.35,126.05,126.13,11504.0,124.9344,124.9344,124.6377,124.7169,11504.0
2021-09-09 12:05:00,126.16,126.17,125.91,126.14,13012.0,124.7465,124.7564,124.4993,124.7267,13012.0
2021-09-09 12:10:00,126.09,126.12,126.03,126.12,4029.0,124.6773,124.707,124.618,124.707,4029.0
2021-09-09 12:15:00,126.16,126.16,125.99,126.13,4432.0,124.7465,124.7465,124.5784,124.7169,4432.0
2021-09-09 12:20:00,126.17,126.22,126.13,126.22,2606.0,124.7564,124.8058,124.7169,124.8058,2606.0
2021-09-09 12:25:00,126.24,126.3,126.16,126.2,6021.0,124.8256,124.8849,124.7465,124.7861,6021.0
2021-09-09 12:30:00,126.18,126.22,126.08,126.12,4916.0,124.7663,124.8058,124.6674,124.707,4916.0
2021-09-09 12:35:00,126.16,126.21,126.09,126.14,3881.0,124.7465,124.796,124.6773,124.7267,3881.0
2021-09-09 12:40:00,126.16,126.35,126.15,126.35,3659.0,124.7465,124.9344,124.7366,124.9344,3659.0
2021-09-09 12:45:00,126.28,126.31,126.19,126.23,6435.0,124.8652,124.8948,124.7762,124.8157,6435.0
2021-09-09 12:50:00,126.27,126.27,126.19,126.2,4704.0,124.8553,124.8553,124.7762,124.7861,4704.0
2021-09-09 12:55:00,126.23,126.26,126.15,126.15,4435.0,124.8157,124.8454,124.7366,124.7366,4435.0
2021-09-09 13:00:00,126.14,126.29,126.13,126.25,3021.0,124.7267,124.8751,124.7169,124.8355,3021.0
2021-09-09 13:05:00,126.29,126.38,126.23,126.23,4959.0,124.8751,124.9641,124.8157,124.8157,4959.0
2021-09-09 13:10:00,126.25,126.3,126.2,126.27,1617.0,124.8355,124.8849,124.7861,124.8553,1617.0
2021-09-09 13:15:00,126.29,126.34,126.1,126.13,7283.0,124.8751,124.9245,124.6872,124.7169,7283.0
2021-09-09 13:20:00,126.13,126.13,125.69,125.79,20932.0,124.7169,124.7169,124.2818,124.3807,20932.0
2021-09-09 13:25:00,125.82,125.94,125.69,125.88,4748.0,124.4103,124.529,124.2818,124.4697,4748.0
2021-09-09 13:30:00,125.86,125.86,125.47,125.7,5158.0,124.4499,124.4499,124.0642,124.2917,5158.0
2021-09-09 13:35:00,125.68,125.7,125.55,125.55,12933.0,124.2719,124.2917,124.1433,124.1433,12933.0
2021-09-09 13:40:00,125.55,125.73,125.54,125.68,3136.0,124.1433,124.3213,124.1335,124.2719,3136.0
2021-09-09 13:45:00,125.68,125.82,125.67,125.82,2417.0,124.2719,124.4103,124.262,124.4103,2417.0
2021-09-09 13:50:00,125.8,125.99,125.77,125.9,16706.0,124.3905,124.5784,124.3609,124.4894,16706.0
2021-09-09 13:55:00,125.88,125.96,125.79,125.88,6778.0,124.4697,124.5488,124.3807,124.4697,6778.0
2021-09-09 14:00:00,125.84,125.9,125.51,125.51,17105.0,124.4301,124.4894,124.1038,124.1038,17105.0
2021-09-09 14:05:00,125.54,125.87,125.51,125.85,5103.0,124.1335,124.4598,124.1038,124.44,5103.0
2021-09-09 14:10:00,125.9,125.93,125.85,125.89,5921.0,124.4894,124.5191,124.44,124.4795,5921.0
2021-09-09 14:15:00,125.86,125.94,125.82,125.92,6615.0,124.4499,124.529,124.4103,124.5092,6615.0
2021-09-09 14:20:00,125.93,125.94,125.59,125.66,10000.0,124.5191,124.529,124.1829,124.2521,10000.0
2021-09-09 14:25:00,125.69,125.76,125.66,125.67,3099.0,124.2818,124.351,124.2521,124.262,3099.0
2021-09-09 14:30:00,125.64,125.65,125.56,125.65,3000.0,124.2323,124.2422,124.1532,124.2422,3000.0
2021-09-09 14:35:00,125.65,125.66,125.48,125.48,5497.0,124.2422,124.2521,124.0741,124.0741,5497.0
2021-09-09 14:40:00,125.42,125.47,125.32,125.42,2676.0,124.0148,124.0642,123.9159,124.0148,2676.0
2021-09-09 14:45:00,125.48,125.63,125.43,125.59,4294.0,124.0741,124.2225,124.0247,124.1829,4294.0
2021-09-09 14:50:00,125.58,125.66,125.49,125.51,4594.0,124.173,124.2521,124.084,124.1038,4594.0
2021-09-09 14:55:00,125.48,125.56,125.42,125.42,5841.0,124.0741,124.1532,124.0148,124.0148,5841.0
2021-09-09 15:00:00,125.41,125.46,125.34,125.38,5107.0,124.0049,124.0544,123.9357,123.9753,5107.0
2021-09-09 15:05:00,125.46,125.57,125.35,125.36,6147.0,124.0544,124.1631,123.9456,123.9555,6147.0
2021-09-09 15:10:00,125.33,125.45,125.24,125.26,4560.0,123.9258,124.0445,123.8368,123.8566,4560.0
2021-09-09 15:15:00,125.27,125.32,125.2,125.21,5576.0,123.8665,123.9159,123.7973,123.8072,5576.0
2021-09-09 15:20:00,125.21,125.33,125.17,125.33,4060.0,123.8072,123.9258,123.7676,123.9258,4060.0
2021-09-09 15:25:00,125.34,125.58,125.32,125.52,11754.0,123.9357,124.173,123.9159,124.1137,11754.0
2021-09-09 15:30:00,125.52,125.65,125.49,125.54,14403.0,124.1137,124.2422,124.084,124.1335,14403.0
2021-09-09 15:35:00,125.56,125.9,125.5,125.9,16248.0,124.1532,124.4894,124.0939,124.4894,16248.0
2021-09-09 15:40:00,125.93,126.17,125.87,126.13,28223.0,124.5191,124.7564,124.4598,124.7169,28223.0
2021-09-09 15:45:00,126.13,126.22,126.1,126.16,37662.0,124.7169,124.8058,124.6872,124.7465,37662.0
2021-09-09 15:50:00,126.16,126.24,125.95,125.96,63111.0,124.7465,124.8256,124.5389,124.5488,63111.0
2021-09-09 15:55:00,125.94,125.98,125.71,125.75,153689.0,124.529,124.5685,124.3016,124.3411,153689.0
2021-09-10 09:30:00,126.7,126.87,125.84,125.91,65303.0,125.2805,125.4486,124.4301,124.4993,65303.0
2021-09-10 09:35:00,125.96,126.01,125.55,125.82,18341.0,124.5488,124.5982,124.1433,124.4103,18341.0
2021-09-10 09:40:00,125.75,125.98,125.71,125.85,6684.0,124.3411,124.5685,124.3016,124.44,6684.0
2021-09-10 09:45:00,125.83,126.23,125.83,126.04,47327.0,124.4202,124.8157,124.4202,124.6279,47327.0
2021-09-10 09:50:00,125.95,126.07,125.54,125.75,14916.0,124.5389,124.6575,124.1335,124.3411,14916.0
2021-09-10 09:55:00,125.75,126.39,125.69,126.37,15562.0,124.3411,124.9739,124.2818,124.9542,15562.0
2021-09-10 10:00:00,126.38,126.39,125.35,125.35,20130.0,124.9641,124.9739,123.9456,123.9456,20130.0
2021-09-10 10:05:00,125.41,125.88,125.41,125.88,30313.0,124.0049,124.4697,124.0049,124.4697,30313.0
2021-09-10 10:10:00,125.91,126.43,125.91,126.41,13918.0,124.4993,125.0135,124.4993,124.9937,13918.0
2021-09-10 10:15:00,126.64,126.67,126.32,126.33,15828.0,125.2211,125.2508,124.9047,124.9146,15828.0
2021-09-10 10:20:00,126.34,126.54,126.33,126.43,14167.0,124.9245,125.1223,124.9146,125.0135,14167.0
2021-09-10 10:25:00,126.51,126.93,126.51,126.67,21720.0,125.0926,125.5079,125.0926,125.2508,21720.0
2021-09-10 10:30:00,126.64,126.75,126.46,126.64,29741.0,125.2211,125.3299,125.0432,125.2211,29741.0
2021-09-10 10:35:00,126.63,127.04,126.56,126.8,13962.0,125.2112,125.6167,125.142,125.3793,13962.0
2021-09-10 10:40:00,126.82,127.12,126.77,126.85,30123.0,125.3991,125.6958,125.3497,125.4288,30123.0
2021-09-10 10:45:00,126.87,126.98,126.59,126.66,30422.0,125.4486,125.5573,125.1717,125.2409,30422.0
2021-09-10 10:50:00,126.77,126.86,126.61,126.61,34542.0,125.3497,125.4387,125.1915,125.1915,34542.0
2021-09-10 10:55:00,126.49,126.75,126.2,126.55,29875.0,125.0728,125.3299,124.7861,125.1321,29875.0
2021-09-10 11:00:00,126.57,126.6,126.19,126.27,39146.0,125.1519,125.1816,124.7762,124.8553,39146.0
2021-09-10 11:05:00,126.32,126.36,126.15,126.23,8296.0,124.9047,124.9443,124.7366,124.8157,8296.0
2021-09-10 11:10:00,126.19,126.24,126.05,126.14,13910.0,124.7762,124.8256,124.6377,124.7267,13910.0
2021-09-10 11:15:00,126.18,126.35,126.13,126.19,10421.0,124.7663,124.9344,124.7169,124.7762,10421.0
2021-09-10 11:20:00,126.17,126.39,126.17,126.35,9116.0,124.7564,124.9739,124.7564,124.9344,9116.0
2021-09-10 11:25:00,126.39,126.72,126.36,126.67,10575.0,124.9739,125.3002,124.9443,125.2508,10575.0
2021-09-10 11:30:00,126.65,127.15,126.64,127.14,5357.0,125.231,125.7254,125.2211,125.7155,5357.0
2021-09-10 11:35:00,127.2,127.41,127.18,127.19,13565.0,125.7749,125.9825,125.7551,125.765,13565.0
2021-09-10 11:40:00,127.22,127.43,127.19,127.39,11120.0,125.7946,126.0023,125.765,125.9627,11120.0
2021-09-10 11:45:00,127.4,127.6,127.4,127.46,29219.0,125.9726,126.1704,125.9726,126.032,29219.0
2021-09-10 11:50:00,127.5,127.67,127.5,127.65,9132.0,126.0715,126.2396,126.0715,126.2198,9132.0
2021-09-10 11:55:00,127.64,127.84,127.55,127.84,13392.0,126.2099,126.4077,126.1209,126.4077,13392.0
2021-09-10 12:00:00,127.84,127.88,127.73,127.86,11313.0,126.4077,126.4472,126.2989,126.4275,11313.0
2021-09-10 12:05:00,127.89,128.45,127.86,128.26,45790.0,126.4571,127.0109,126.4275,126.823,45790.0
2021-09-10 12:10:00,128.27,128.38,128.1,128.32,10433.0,126.8329,126.9416,126.6648,126.8823,10433.0
2021-09-10 12:15:00,128.34,128.49,128.3,128.37,32136.0,126.9021,127.0504,126.8625,126.9318,32136.0
2021-09-10 12:20:00,128.36,128.45,128.29,128.32,16614.0,126.9219,127.0109,126.8527,126.8823,16614.0
2021-09-10 12:25:00,128.34,128.39,128.29,128.34,17077.0,126.9021,126.9515,126.8527,126.9021,17077.0
2021-09-10 12:30:00,128.31,128.49,128.27,128.43,11748.0,126.8724,127.0504,126.8329,126.9911,11748.0
2021-09-10 12:35:00,128.46,128.82,128.44,128.68,25393.0,127.0207,127.3767,127.001,127.2383,25393.0
2021-09-10 12:40:00,128.67,128.75,128.64,128.68,4300.0,127.2284,127.3075,127.1987,127.2383,4300.0
2021-09-10 12:45:00,128.75,128.75,128.63,128.73,9454.0,127.3075,127.3075,127.1888,127.2877,9454.0
2021-09-10 12:50:00,128.72,128.75,128.55,128.68,19415.0,127.2778,127.3075,127.1097,127.2383,19415.0
2021-09-10 12:55:00,128.69,128.82,128.67,128.76,11053.0,127.2482,127.3767,127.2284,127.3174,11053.0
2021-09-10 13:00:00,128.78,128.86,128.64,128.69,24002.0,127.3372,127.4163,127.1987,127.2482,24002.0
2021-09-10 13:05:00,128.67,128.77,128.37,128.51,29449.0,127.2284,127.3273,126.9318,127.0702,29449.0
2021-09-10 13:10:00,128.52,128.57,128.45,128.53,11092.0,127.0801,127.1295,127.0109,127.09,11092.0
2021-09-10 13:15:00,128.6,128.6,128.45,128.46,8297.0,127.1592,127.1592,127.0109,127.0207,8297.0
2021-09-10 13:20:00,128.45,128.45,128.22,128.31,13406.0,127.0109,127.0109,126.7834,126.8724,13406.0
2021-09-10 13:25:00,128.3,128.37,128.27,128.32,4322.0,126.8625,126.9318,126.8329,126.8823,4322.0
2021-09-10 13:30:00,128.33,128.34,128.14,128.18,16893.0,126.8922,126.9021,126.7043,126.7439,16893.0
2021-09-10 13:35:00,128.16,128.25,128.1,128.18,8871.0,126.7241,126.8131,126.6648,126.7439,8871.0
2021-09-10 13:40:00,128.17,128.2,128.08,128.18,11869.0,126.734,126.7637,126.645,126.7439,11869.0
2021-09-10 13:45:00,128.16,128.31,128.15,128.31,10746.0,126.7241,126.8724,126.7142,126.8724,10746.0
2021-09-10 13:50:00,128.3,128.36,128.23,128.34,7958.0,126.8625,126.9219,126.7933,126.9021,7958.0
2021-09-10 13:55:00,128.33,128.36,128.24,128.28,12427.0,126.8922,126.9219,126.8032,126.8428,12427.0
2021-09-10 14:00:00,128.28,128.38,128.28,128.36,7999.0,126.8428,126.9416,126.8428,126.9219,7999.0
2021-09-10 14:05:00,128.38,128.39,128.28,128.28,9912.0,126.9416,126.9515,126.8428,126.8428,9912.0
2021-09-10 14:10:00,128.27,128.34,128.26,128.32,7066.0,126.8329,126.9021,126.823,126.8823,7066.0
2021-09-10 14:15:00,128.32,128.34,128.19,128.34,12648.0,126.8823,126.9021,126.7538,126.9021,12648.0
2021-09-10 14:20:00,128.34,128.4,128.24,128.36,10599.0,126.9021,126.9614,126.8032,126.9219,10599.0
2021-09-10 14:25:00,128.32,128.43,128.18,128.21,10152.0,126.8823,126.9911,126.7439,126.7735,10152.0
2021-09-10 14:30:00,128.19,128.21,128.06,128.06,16947.0,126.7538,126.7735,126.6252,126.6252,16947.0
2021-09-10 14:35:00,128.05,128.09,127.96,128.0,7541.0,126.6153,126.6549,126.5263,126.5659,7541.0
2021-09-10 14:40:00,128.02,128.07,127.94,127.98,9136.0,126.5857,126.6351,126.5066,126.5461,9136.0
2021-09-10 14:45:00,127.98,128.01,127.86,127.86,6633.0,126.5461,126.5758,126.4275,126.4275,6633.0
2021-09-10 14:50:00,127.89,128.21,127.87,128.2,43990.0,126.4571,126.7735,126.4374,126.7637,43990.0
2021-09-10 14:55:00,128.18,128.25,128.04,128.1,6713.0,126.7439,126.8131,126.6055,126.6648,6713.0
2021-09-10 15:00:00,128.1,128.1,127.99,128.0,10514.0,126.6648,126.6648,126.556,126.5659,10514.0
2021-09-10 15:05:00,128.0,128.09,127.99,128.01,8728.0,126.5659,126.6549,126.556,126.5758,8728.0
2021-09-10 15:10:00,128.02,128.09,127.96,128.09,22234.0,126.5857,126.6549,126.5263,126.6549,22234.0
2021-09-10 15:15:00,128.07,128.07,127.86,127.9,12860.0,126.6351,126.6351,126.4275,126.467,12860.0
2021-09-10 15:20:00,127.96,127.99,127.82,127.91,6852.0,126.5263,126.556,126.3879,126.4769,6852.0
2021-09-10 15:25:00,127.88,128.03,127.84,127.88,15127.0,126.4472,126.5956,126.4077,126.4472,15127.0
2021-09-10 15:30:00,127.88,127.88,127.58,127.63,19180.0,126.4472,126.4472,126.1506,126.2,19180.0
2021-09-10 15:35:00,127.64,127.67,127.5,127.57,18150.0,126.2099,126.2396,126.0715,126.1407,18150.0
2021-09-10 15:40:00,127.56,127.6,127.49,127.58,22626.0,126.1308,126.1704,126.0616,126.1506,22626.0
2021-09-10 15:45:00,127.57,127.73,127.52,127.73,27623.0,126.1407,126.2989,126.0913,126.2989,27623.0
2021-09-10 15:50:00,127.75,127.75,127.46,127.53,65042.0,126.3187,126.3187,126.032,126.1012,65042.0
2021-09-10 15:55:00,127.53,127.54,127.31,127.4,104708.0,126.1012,126.1111,125.8836,125.9726,104708.0
2021-09-13 09:30:00,128.26,128.37,126.73,126.73,31723.0,126.823,126.9318,125.3101,125.3101,31723.0
2021-09-13 09:35:00,126.93,127.45,126.93,127.09,13371.0,125.5079,126.0221,125.5079,125.6661,13371.0
2021-09-13 09:40:00,126.99,127.41,126.85,126.89,20244.0,125.5672,125.9825,125.4288,125.4683,20244.0
2021-09-13 09:45:00,126.92,127.43,126.84,127.24,11325.0,125.498,126.0023,125.4189,125.8144,11325.0
2021-09-13 09:50:00,127.28,128.29,127.28,128.13,12796.0,125.854,126.8527,125.854,126.6944,12796.0
2021-09-13 09:55:00,128.21,128.28,127.86,128.12,12112.0,126.7735,126.8428,126.4275,126.6846,12112.0
2021-09-13 10:00:00,128.05,128.33,127.78,128.03,8788.0,126.6153,126.8922,126.3484,126.5956,8788.0
2021-09-13 10:05:00,127.73,127.73,127.39,127.4,2401.0,126.2989,126.2989,125.9627,125.9726,2401.0
2021-09-13 10:10:00,127.25,127.43,126.94,127.36,11853.0,125.8243,126.0023,125.5178,125.9331,11853.0
2021-09-13 10:15:00,127.42,128.07,127.39,128.07,18047.0,125.9924,126.6351,125.9627,126.6351,18047.0
2021-09-13 10:20:00,128.08,128.66,128.06,128.41,11178.0,126.645,127.2185,126.6252,126.9713,11178.0
2021-09-13 10:25:00,128.66,129.2,128.55,129.14,28630.0,127.2185,127.7525,127.1097,127.6931,28630.0
2021-09-13 10:30:00,129.11,129.42,128.83,129.37,17333.0,127.6635,127.97,127.3866,127.9206,17333.0
2021-09-13 10:35:00,129.34,129.73,129.32,129.69,40232.0,127.8909,128.2765,127.8711,128.237,40232.0
2021-09-13 10:40:00,129.72,129.79,129.38,129.59,11492.0,128.2666,128.3358,127.9304,128.1381,11492.0
2021-09-13 10:45:00,129.66,129.82,129.54,129.68,21083.0,128.2073,128.3655,128.0886,128.2271,21083.0
2021-09-13 10:50:00,129.64,129.64,129.37,129.54,7762.0,128.1875,128.1875,127.9206,128.0886,7762.0
2021-09-13 10:55:00,129.58,129.88,129.54,129.67,13550.0,128.1282,128.4248,128.0886,128.2172,13550.0
2021-09-13 11:00:00,129.75,129.8,129.39,129.44,7287.0,128.2963,128.3457,127.9403,127.9898,7287.0
2021-09-13 11:05:00,129.44,129.55,129.28,129.28,9882.0,127.9898,128.0985,127.8316,127.8316,9882.0
2021-09-13 11:10:00,129.31,129.31,128.57,128.57,6929.0,127.8612,127.8612,127.1295,127.1295,6929.0
2021-09-13 11:15:00,128.64,128.71,128.47,128.68,6640.0,127.1987,127.2679,127.0306,127.2383,6640.0
2021-09-13 11:20:00,128.71,129.13,128.68,129.13,7546.0,127.2679,127.6832,127.2383,127.6832,7546.0
2021-09-13 11:25:00,129.15,129.51,129.09,129.43,24751.0,127.703,128.059,127.6437,127.9799,24751.0
2021-09-13 11:30:00,129.45,129.67,129.4,129.67,6346.0,127.9997,128.2172,127.9502,128.2172,6346.0
2021-09-13 11:35:00,129.67,129.73,129.35,129.62,7892.0,128.2172,128.2765,127.9008,128.1677,7892.0
2021-09-13 11:40:00,129.56,129.65,129.35,129.36,3680.0,128.1084,128.1974,127.9008,127.9107,3680.0
2021-09-13 11:45:00,129.38,129.54,129.16,129.21,5501.0,127.9304,128.0886,127.7129,127.7623,5501.0
2021-09-13 11:50:00,129.22,129.36,129.16,129.35,3193.0,127.7722,127.9107,127.7129,127.9008,3193.0
2021-09-13 11:55:00,129.38,129.45,129.2,129.24,5846.0,127.9304,127.9997,127.7525,127.792,5846.0
2021-09-13 12:00:00,129.27,129.42,129.19,129.28,6468.0,127.8217,127.97,127.7426,127.8316,6468.0
2021-09-13 12:05:00,129.32,129.4,129.27,129.33,4700.0,127.8711,127.9502,127.8217,127.881,4700.0
2021-09-13 12:10:00,129.36,129.62,129.34,129.51,4810.0,127.9107,128.1677,127.8909,128.059,4810.0
2021-09-13 12:15:00,129.53,129.57,129.13,129.3,8106.0,128.0788,128.1183,127.6832,127.8513,8106.0
2021-09-13 12:20:00,129.3,129.52,129.23,129.49,5626.0,127.8513,128.0689,127.7821,128.0392,5626.0
2021-09-13 12:25:00,129.49,129.6,129.25,129.33,7683.0,128.0392,128.148,127.8019,127.881,7683.0
2021-09-13 12:30:00,129.37,129.53,129.37,129.5,4243.0,127.9206,128.0788,127.9206,128.0491,4243.0
2021-09-13 12:35:00,129.52,129.58,129.43,129.44,3815.0,128.0689,128.1282,127.9799,127.9898,3815.0
2021-09-13 12:40:00,129.4,129.4,129.08,129.11,3853.0,127.9502,127.9502,127.6338,127.6635,3853.0
2021-09-13 12:45:00,129.17,129.3,129.14,129.22,2901.0,127.7228,127.8513,127.6931,127.7722,2901.0
2021-09-13 12:50:00,129.37,129.51,129.34,129.44,7956.0,127.9206,128.059,127.8909,127.9898,7956.0
2021-09-13 12:55:00,129.48,129.8,129.47,129.68,5330.0,128.0293,128.3457,128.0194,128.2271,5330.0
2021-09-13 13:00:00,129.73,129.76,129.56,129.56,6086.0,128.2765,128.3062,128.1084,128.1084,6086.0
2021-09-13 13:05:00,129.49,129.74,129.49,129.66,3860.0,128.0392,128.2864,128.0392,128.2073,3860.0
2021-09-13 13:10:00,129.67,129.69,129.4,129.4,8483.0,128.2172,128.237,127.9502,127.9502,8483.0
2021-09-13 13:15:00,129.45,129.54,129.37,129.42,8894.0,127.9997,128.0886,127.9206,127.97,8894.0
2021-09-13 13:20:00,129.41,129.52,129.34,129.39,5003.0,127.9601,128.0689,127.8909,127.9403,5003.0
2021-09-13 13:25:00,129.39,129.39,129.09,129.15,10644.0,127.9403,127.9403,127.6437,127.703,10644.0
2021-09-13 13:30:00,129.12,129.4,129.02,129.24,6331.0,127.6734,127.9502,127.5745,127.792,6331.0
2021-09-13 13:35:00,129.23,129.29,129.17,129.22,2559.0,127.7821,127.8414,127.7228,127.7722,2559.0
2021-09-13 13:40:00,129.19,129.26,129.08,129.16,12943.0,127.7426,127.8118,127.6338,127.7129,12943.0
2021-09-13 13:45:00,129.16,129.27,129.14,129.26,3611.0,127.7129,127.8217,127.6931,127.8118,3611.0
2021-09-13 13:50:00,129.22,129.28,129.1,129.18,4758.0,127.7722,127.8316,127.6536,127.7327,4758.0
2021-09-13 13:55:00,129.21,129.27,129.14,129.27,4558.0,127.7623,127.8217,127.6931,127.8217,4558.0
2021-09-13 14:00:00,129.23,129.48,129.22,129.31,6059.0,127.7821,128.0293,127.7722,127.8612,6059.0
2021-09-13 14:05:00,129.28,129.37,129.24,129.37,3547.0,127.8316,127.9206,127.792,127.9206,3547.0
2021-09-13 14:10:00,129.32,129.34,129.07,129.25,7919.0,127.8711,127.8909,127.6239,127.8019,7919.0
2021-09-13 14:15:00,129.29,129.57,129.08,129.52,24277.0,127.8414,128.1183,127.6338,128.0689,24277.0
2021-09-13 14:20:00,129.48,129.58,129.34,129.44,13483.0,128.0293,128.1282,127.8909,127.9898,13483.0
2021-09-13 14:25:00,129.41,129.48,129.33,129.45,6056.0,127.9601,128.0293,127.881,127.9997,6056.0
2021-09-13 14:30:00,129.47,129.5,129.26,129.33,4740.0,128.0194,128.0491,127.8118,127.881,4740.0
2021-09-13 14:35:00,129.27,129.28,129.04,129.15,6679.0,127.8217,127.8316,127.5942,127.703,6679.0
2021-09-13 14:40:00,129.15,129.33,129.12,129.31,6616.0,127.703,127.881,127.6734,127.8612,6616.0
2021-09-13 14:45:00,129.34,129.58,129.3,129.54,11531.0,127.8909,128.1282,127.8513,128.0886,11531.0
2021-09-13 14:50:00,129.58,129.62,129.49,129.53,5454.0,128.1282,128.1677,128.0392,128.0788,5454.0
2021-09-13 14:55:00,129.51,129.74,129.49,129.64,5179.0,128.059,128.2864,128.0392,128.1875,5179.0
2021-09-13 15:00:00,129.64,129.68,129.34,129.35,9329.0,128.1875,128.2271,127.8909,127.9008,9329.0
2021-09-13 15:05:00,129.33,129.71,129.33,129.62,10560.0,127.881,128.2567,127.881,128.1677,10560.0
2021-09-13 15:10:00,129.69,129.91,129.68,129.87,6964.0,128.237,128.4545,128.2271,128.4149,6964.0
2021-09-13 15:15:00,129.85,129.95,129.74,129.85,10729.0,128.3952,128.4941,128.2864,128.3952,10729.0
2021-09-13 15:20:00,129.84,129.96,129.63,129.91,9911.0,128.3853,128.5039,128.1776,128.4545,9911.0
2021-09-13 15:25:00,129.94,129.94,129.79,129.91,11617.0,128.4842,128.4842,128.3358,128.4545,11617.0
2021-09-13 15:30:00,129.86,130.02,129.82,129.97,18946.0,128.4051,128.5633,128.3655,128.5138,18946.0
2021-09-13 15:35:00,129.96,129.97,129.7,129.75,17913.0,128.5039,128.5138,128.2469,128.2963,17913.0
2021-09-13 15:40:00,129.74,129.75,129.66,129.69,14374.0,128.2864,128.2963,128.2073,128.237,14374.0
2021-09-13 15:45:00,129.72,129.89,129.72,129.87,18164.0,128.2666,128.4347,128.2666,128.4149,18164.0
2021-09-13 15:50:00,129.85,130.18,129.75,130.18,44578.0,128.3952,128.7215,128.2963,128.7215,44578.0
2021-09-13 15:55:00,130.14,130.25,130.05,130.21,100082.0,128.6819,128.7907,128.5929,128.7511,100082.0
2021-09-14 09:30:00,130.6,130.6,129.86,130.23,34717.0,129.1368,129.1368,128.4051,128.7709,34717.0
2021-09-14 09:35:00,130.36,130.89,130.36,130.69,6356.0,128.8995,129.4235,128.8995,129.2258,6356.0
2021-09-14 09:40:00,130.73,130.87,130.3,130.75,5892.0,129.2653,129.4037,128.8401,129.2851,5892.0
2021-09-14 09:45:00,130.65,130.92,130.48,130.64,8000.0,129.1862,129.4532,129.0181,129.1763,8000.0
2021-09-14 09:50:00,130.64,131.36,130.64,131.17,16501.0,129.1763,129.8883,129.1763,129.7004,16501.0
2021-09-14 09:55:00,131.18,131.2,130.37,130.73,26447.0,129.7103,129.73,128.9093,129.2653,26447.0
2021-09-14 10:00:00,130.7,130.7,130.01,130.23,13998.0,129.2356,129.2356,128.5534,128.7709,13998.0
2021-09-14 10:05:00,130.25,130.8,130.21,130.8,18576.0,128.7907,129.3345,128.7511,129.3345,18576.0
2021-09-14 10:10:00,130.85,130.87,130.56,130.64,8730.0,129.384,129.4037,129.0972,129.1763,8730.0
2021-09-14 10:15:00,130.79,130.79,130.56,130.74,8259.0,129.3246,129.3246,129.0972,129.2752,8259.0
2021-09-14 10:20:00,130.72,130.72,130.08,130.08,8838.0,129.2554,129.2554,128.6226,128.6226,8838.0
2021-09-14 10:25:00,130.0,130.0,129.78,129.9,10373.0,128.5435,128.5435,128.326,128.4446,10373.0
2021-09-14 10:30:00,129.82,129.96,129.76,129.81,11294.0,128.3655,128.5039,128.3062,128.3556,11294.0
2021-09-14 10:35:00,129.85,129.91,129.52,129.69,7927.0,128.3952,128.4545,128.0689,128.237,7927.0
2021-09-14 10:40:00,129.68,130.13,129.68,130.13,9331.0,128.2271,128.672,128.2271,128.672,9331.0
2021-09-14 10:45:00,130.16,130.29,129.96,130.29,5106.0,128.7017,128.8302,128.5039,128.8302,5106.0
2021-09-14 10:50:00,130.26,130.43,130.09,130.28,6076.0,128.8006,128.9687,128.6325,128.8204,6076.0
2021-09-14 10:55:00,130.24,130.24,129.98,130.23,7550.0,128.7808,128.7808,128.5237,128.7709,7550.0
2021-09-14 11:00:00,130.21,130.28,130.07,130.24,17053.0,128.7511,128.8204,128.6127,128.7808,17053.0
2021-09-14 11:05:00,130.32,130.37,130.21,130.3,3680.0,128.8599,128.9093,128.7511,128.8401,3680.0
2021-09-14 11:10:00,130.33,130.62,130.33,130.59,5458.0,128.8698,129.1565,128.8698,129.1269,5458.0
2021-09-14 11:15:00,130.64,130.78,130.49,130.72,5224.0,129.1763,129.3148,129.028,129.2554,5224.0
2021-09-14 11:20:00,130.72,130.78,130.6,130.75,7888.0,129.2554,129.3148,129.1368,129.2851,7888.0
2021-09-14 11:25:00,130.71,130.86,130.69,130.86,13888.0,129.2455,129.3939,129.2258,129.3939,13888.0
2021-09-14 11:30:00,130.88,131.05,130.78,131.05,4538.0,129.4136,129.5817,129.3148,129.5817,4538.0
2021-09-14 11:35:00,131.01,131.05,130.86,131.0,2460.0,129.5422,129.5817,129.3939,129.5323,2460.0
2021-09-14 11:40:00,130.98,131.11,130.92,131.05,4847.0,129.5125,129.6411,129.4532,129.5817,4847.0
2021-09-14 11:45:00,131.06,131.08,130.89,131.08,4154.0,129.5916,129.6114,129.4235,129.6114,4154.0
2021-09-14 11:50:00,131.04,131.12,130.89,130.89,10066.0,129.5718,129.6509,129.4235,129.4235,10066.0
2021-09-14 11:55:00,130.93,131.14,130.9,131.12,7022.0,129.4631,129.6707,129.4334,129.6509,7022.0
2021-09-14 12:00:00,131.11,131.2,130.98,131.15,6485.0,129.6411,129.73,129.5125,129.6806,6485.0
2021-09-14 12:05:00,131.07,131.11,130.99,131.04,5544.0,129.6015,129.6411,129.5224,129.5718,5544.0
2021-09-14 12:10:00,131.04,131.07,130.93,131.03,4178.0,129.5718,129.6015,129.4631,129.562,4178.0
2021-09-14 12:15:00,131.0,131.11,130.9,130.9,3841.0,129.5323,129.6411,129.4334,129.4334,3841.0
2021-09-14 12:20:00,130.89,130.99,130.88,130.96,1400.0,129.4235,129.5224,129.4136,129.4927,1400.0
2021-09-14 12:25:00,130.93,131.0,130.85,130.95,2636.0,129.4631,129.5323,129.384,129.4828,2636.0
2021-09-14 12:30:00,130.96,131.28,130.83,131.21,11966.0,129.4927,129.8092,129.3642,129.7399,11966.0
2021-09-14 12:35:00,131.2,131.49,131.2,131.49,20765.0,129.73,130.0168,129.73,130.0168,20765.0
2021-09-14 12:40:00,131.5,131.58,131.31,131.38,13484.0,130.0267,130.1058,129.8388,129.908,13484.0
2021-09-14 12:45:00,131.39,131.46,131.28,131.44,7817.0,129.9179,129.9871,129.8092,129.9674,7817.0
2021-09-14 12:50:00,131.43,131.45,131.35,131.44,3416.0,129.9575,129.9772,129.8784,129.9674,3416.0
2021-09-14 12:55:00,131.46,131.58,131.45,131.54,4579.0,129.9871,130.1058,129.9772,130.0662,4579.0
2021-09-14 13:00:00,131.52,131.61,131.49,131.59,9963.0,130.0465,130.1355,130.0168,130.1157,9963.0
2021-09-14 13:05:00,131.62,131.62,131.37,131.38,7440.0,130.1453,130.1453,129.8981,129.908,7440.0
2021-09-14 13:10:00,131.42,131.59,131.4,131.59,4845.0,129.9476,130.1157,129.9278,130.1157,4845.0
2021-09-14 13:15:00,131.59,131.79,131.59,131.79,3465.0,130.1157,130.3134,130.1157,130.3134,3465.0
2021-09-14 13:20:00,131.82,131.97,131.79,131.97,7986.0,130.3431,130.4914,130.3134,130.4914,7986.0
2021-09-14 13:25:00,131.97,131.97,131.82,131.89,4730.0,130.4914,130.4914,130.3431,130.4123,4730.0
2021-09-14 13:30:00,131.92,132.09,131.8,131.9,8944.0,130.442,130.6101,130.3233,130.4222,8944.0
2021-09-14 13:35:00,131.89,132.11,131.88,132.09,3869.0,130.4123,130.6299,130.4024,130.6101,3869.0
2021-09-14 13:40:00,132.08,132.09,131.92,132.07,8092.0,130.6002,130.6101,130.442,130.5903,8092.0
2021-09-14 13:45:00,132.07,132.11,131.68,131.7,9206.0,130.5903,130.6299,130.2047,130.2244,9206.0
2021-09-14 13:50:00,131.75,131.78,131.65,131.65,1817.0,130.2739,130.3035,130.175,130.175,1817.0
2021-09-14 13:55:00,131.69,131.84,131.63,131.75,10511.0,130.2146,130.3629,130.1552,130.2739,10511.0
2021-09-14 14:00:00,131.73,131.77,131.71,131.74,2750.0,130.2541,130.2937,130.2343,130.264,2750.0
2021-09-14 14:05:00,131.77,131.81,131.66,131.68,5817.0,130.2937,130.3332,130.1849,130.2047,5817.0
2021-09-14 14:10:00,131.71,131.86,131.7,131.8,9230.0,130.2343,130.3827,130.2244,130.3233,9230.0
2021-09-14 14:15:00,131.76,131.8,131.68,131.7,7655.0,130.2838,130.3233,130.2047,130.2244,7655.0
2021-09-14 14:20:00,131.7,131.8,131.65,131.75,8224.0,130.2244,130.3233,130.175,130.2739,8224.0
2021-09-14 14:25:00,131.75,131.76,131.39,131.42,12790.0,130.2739,130.2838,129.9179,129.9476,12790.0
2021-09-14 14:30:00,131.39,131.39,131.19,131.33,18642.0,129.9179,129.9179,129.7202,129.8586,18642.0
2021-09-14 14:35:00,131.22,131.29,131.16,131.28,2585.0,129.7498,129.819,129.6905,129.8092,2585.0
2021-09-14 14:40:00,131.3,131.41,131.28,131.39,2622.0,129.8289,129.9377,129.8092,129.9179,2622.0
2021-09-14 14:45:00,131.42,131.45,131.28,131.29,6268.0,129.9476,129.9772,129.8092,129.819,6268.0
2021-09-14 14:50:00,131.21,131.45,131.17,131.39,16122.0,129.7399,129.9772,129.7004,129.9179,16122.0
2021-09-14 14:55:00,131.4,131.56,131.36,131.53,5387.0,129.9278,130.086,129.8883,130.0564,5387.0
2021-09-14 15:00:00,131.5,131.58,131.47,131.51,8157.0,130.0267,130.1058,129.997,130.0366,8157.0
2021-09-14 15:05:00,131.52,131.69,131.49,131.62,4028.0,130.0465,130.2146,130.0168,130.1453,4028.0
2021-09-14 15:10:00,131.63,131.77,131.63,131.67,16088.0,130.1552,130.2937,130.1552,130.1948,16088.0
2021-09-14 15:15:00,131.67,131.7,131.56,131.66,6282.0,130.1948,130.2244,130.086,130.1849,6282.0
2021-09-14 15:20:00,131.66,131.89,131.61,131.86,11984.0,130.1849,130.4123,130.1355,130.3827,11984.0
2021-09-14 15:25:00,131.85,131.85,131.36,131.39,18781.0,130.3728,130.3728,129.8883,129.9179,18781.0
2021-09-14 15:30:00,131.39,131.62,131.28,131.53,18120.0,129.9179,130.1453,129.8092,130.0564,18120.0
2021-09-14 15:35:00,131.51,131.57,131.41,131.5,10239.0,130.0366,130.0959,129.9377,130.0267,10239.0
2021-09-14 15:40:00,131.47,131.64,131.43,131.56,16051.0,129.997,130.1651,129.9575,130.086,16051.0
2021-09-14 15:45:00,131.58,131.69,131.45,131.52,15136.0,130.1058,130.2146,129.9772,130.0465,15136.0
2021-09-14 15:50:00,131.48,131.98,131.41,131.92,30299.0,130.0069,130.5013,129.9377,130.442,30299.0
2021-09-14 15:55:00,131.88,131.89,131.65,131.79,79914.0,130.4024,130.4123,130.175,130.3134,79914.0
2021-09-15 09:30:00,131.12,131.19,129.49,129.49,33832.0,129.6509,129.7202,128.0392,128.0392,33832.0
2021-09-15 09:35:00,129.5,129.91,129.25,129.49,26443.0,128.0491,128.4545,127.8019,128.0392,26443.0
2021-09-15 09:40:00,129.29,129.87,129.08,129.87,33285.0,127.8414,128.4149,127.6338,128.4149,33285.0
2021-09-15 09:45:00,129.93,130.51,129.85,130.5,33618.0,128.4743,129.0478,128.3952,129.0379,33618.0
2021-09-15 09:50:00,130.52,130.99,130.26,130.34,20514.0,129.0577,129.5224,128.8006,128.8797,20514.0
2021-09-15 09:55:00,130.35,130.62,130.17,130.3,29866.0,128.8896,129.1565,128.7116,128.8401,29866.0
2021-09-15 10:00:00,130.53,130.53,130.05,130.34,17634.0,129.0676,129.0676,128.5929,128.8797,17634.0
2021-09-15 10:05:00,130.31,130.31,129.75,129.76,37561.0,128.85,128.85,128.2963,128.3062,37561.0
2021-09-15 10:10:00,129.77,129.87,129.12,129.24,7706.0,128.3161,128.4149,127.6734,127.792,7706.0
2021-09-15 10:15:00,129.36,129.43,129.21,129.43,7909.0,127.9107,127.9799,127.7623,127.9799,7909.0
2021-09-15 10:20:00,129.35,129.43,129.09,129.16,4934.0,127.9008,127.9799,127.6437,127.7129,4934.0
2021-09-15 10:25:00,129.21,129.38,129.15,129.21,7738.0,127.7623,127.9304,127.703,127.7623,7738.0
2021-09-15 10:30:00,129.16,129.62,129.1,129.62,12525.0,127.7129,128.1677,127.6536,128.1677,12525.0
2021-09-15 10:35:00,129.6,129.8,129.25,129.27,11108.0,128.148,128.3457,127.8019,127.8217,11108.0
2021-09-15 10:40:00,129.23,129.23,128.9,128.92,6644.0,127.7821,127.7821,127.4558,127.4756,6644.0
2021-09-15 10:45:00,128.97,129.28,128.93,129.23,15590.0,127.525,127.8316,127.4855,127.7821,15590.0
2021-09-15 10:50:00,129.24,129.4,128.92,128.92,15597.0,127.792,127.9502,127.4756,127.4756,15597.0
2021-09-15 10:55:00,128.95,129.0,128.84,128.97,18509.0,127.5053,127.5547,127.3965,127.525,18509.0
2021-09-15 11:00:00,128.96,129.21,128.83,129.14,13683.0,127.5151,127.7623,127.3866,127.6931,13683.0
2021-09-15 11:05:00,129.07,129.21,129.05,129.09,5511.0,127.6239,127.7623,127.6041,127.6437,5511.0
2021-09-15 11:10:00,129.03,129.34,129.03,129.19,9853.0,127.5844,127.8909,127.5844,127.7426,9853.0
2021-09-15 11:15:00,129.22,129.47,129.19,129.23,7749.0,127.7722,128.0194,127.7426,127.7821,7749.0
2021-09-15 11:20:00,129.21,129.39,129.19,129.25,8074.0,127.7623,127.9403,127.7426,127.8019,8074.0
2021-09-15 11:25:00,129.28,129.32,129.12,129.13,7206.0,127.8316,127.8711,127.6734,127.6832,7206.0
2021-09-15 11:30:00,129.13,129.24,128.96,129.18,8026.0,127.6832,127.792,127.5151,127.7327,8026.0
2021-09-15 11:35:00,129.2,129.54,129.15,129.45,6893.0,127.7525,128.0886,127.703,127.9997,6893.0
2021-09-15 11:40:00,129.54,129.64,129.36,129.42,6402.0,128.0886,128.1875,127.9107,127.97,6402.0
2021-09-15 11:45:00,129.45,129.45,129.21,129.27,5563.0,127.9997,127.9997,127.7623,127.8217,5563.0
2021-09-15 11:50:00,129.28,129.38,129.21,129.35,5535.0,127.8316,127.9304,127.7623,127.9008,5535.0
2021-09-15 11:55:00,129.49,129.59,129.38,129.56,3013.0,128.0392,128.1381,127.9304,128.1084,3013.0
2021-09-15 12:00:00,129.57,129.69,129.52,129.64,4679.0,128.1183,128.237,128.0689,128.1875,4679.0
2021-09-15 12:05:00,129.57,129.67,129.51,129.64,4785.0,128.1183,128.2172,128.059,128.1875,4785.0
2021-09-15 12:10:00,129.66,129.66,129.37,129.39,11010.0,128.2073,128.2073,127.9206,127.9403,11010.0
2021-09-15 12:15:00,129.43,129.52,129.42,129.47,4438.0,127.9799,128.0689,127.97,128.0194,4438.0
2021-09-15 12:20:00,129.48,129.66,129.48,129.58,4561.0,128.0293,128.2073,128.0293,128.1282,4561.0
2021-09-15 12:25:00,129.61,129.66,129.54,129.59,4384.0,128.1579,128.2073,128.0886,128.1381,4384.0
2021-09-15 12:30:00,129.62,129.82,129.6,129.78,16668.0,128.1677,128.3655,128.148,128.326,16668.0
2021-09-15 12:35:00,129.8,130.01,129.79,130.01,6538.0,128.3457,128.5534,128.3358,128.5534,6538.0
2021-09-15 12:40:00,130.05,130.24,130.01,130.21,9254.0,128.5929,128.7808,128.5534,128.7511,9254.0
2021-09-15 12:45:00,130.15,130.22,130.08,130.14,3028.0,128.6918,128.761,128.6226,128.6819,3028.0
2021-09-15 12:50:00,130.2,130.2,130.08,130.15,1701.0,128.7413,128.7413,128.6226,128.6918,1701.0
2021-09-15 12:55:00,130.17,130.25,130.11,130.25,2748.0,128.7116,128.7907,128.6523,128.7907,2748.0
2021-09-15 13:00:00,130.25,130.33,130.21,130.33,3688.0,128.7907,128.8698,128.7511,128.8698,3688.0
2021-09-15 13:05:00,130.36,130.48,130.32,130.41,4374.0,128.8995,129.0181,128.8599,128.9489,4374.0
2021-09-15 13:10:00,130.42,130.55,130.41,130.55,4974.0,128.9588,129.0873,128.9489,129.0873,4974.0
2021-09-15 13:15:00,130.58,130.63,130.53,130.61,6153.0,129.117,129.1664,129.0676,129.1467,6153.0
2021-09-15 13:20:00,130.59,130.66,130.54,130.61,2318.0,129.1269,129.1961,129.0774,129.1467,2318.0
2021-09-15 13:25:00,130.64,130.76,130.61,130.62,10800.0,129.1763,129.295,129.1467,129.1565,10800.0
2021-09-15 13:30:00,130.63,130.79,130.58,130.75,3460.0,129.1664,129.3246,129.117,129.2851,3460.0
2021-09-15 13:35:00,130.75,130.92,130.75,130.91,5601.0,129.2851,129.4532,129.2851,129.4433,5601.0
2021-09-15 13:40:00,130.87,130.96,130.81,130.96,2500.0,129.4037,129.4927,129.3444,129.4927,2500.0
2021-09-15 13:45:00,130.96,131.08,130.93,131.01,5476.0,129.4927,129.6114,129.4631,129.5422,5476.0
2021-09-15 13:50:00,131.0,131.03,130.77,130.77,5767.0,129.5323,129.562,129.3049,129.3049,5767.0
2021-09-15 13:55:00,130.79,130.83,130.52,130.53,5882.0,129.3246,129.3642,129.0577,129.0676,5882.0
2021-09-15 14:00:00,130.6,130.6,130.28,130.29,3669.0,129.1368,129.1368,128.8204,128.8302,3669.0
2021-09-15 14:05:00,130.31,130.35,130.19,130.31,5673.0,128.85,128.8896,128.7314,128.85,5673.0
2021-09-15 14:10:00,130.32,130.52,130.32,130.48,7940.0,128.8599,129.0577,128.8599,129.0181,7940.0
2021-09-15 14:15:00,130.49,130.71,130.49,130.69,16686.0,129.028,129.2455,129.028,129.2258,16686.0
2021-09-15 14:20:00,130.7,130.79,130.61,130.69,5267.0,129.2356,129.3246,129.1467,129.2258,5267.0
2021-09-15 14:25:00,130.69,130.89,130.69,130.81,6609.0,129.2258,129.4235,129.2258,129.3444,6609.0
2021-09-15 14:30:00,130.78,131.06,130.74,131.0,28481.0,129.3148,129.5916,129.2752,129.5323,28481.0
2021-09-15 14:35:00,130.99,131.07,130.96,131.01,6216.0,129.5224,129.6015,129.4927,129.5422,6216.0
2021-09-15 14:40:00,131.0,131.1,130.98,130.98,3579.0,129.5323,129.6312,129.5125,129.5125,3579.0
2021-09-15 14:45:00,130.99,131.06,130.91,131.0,11140.0,129.5224,129.5916,129.4433,129.5323,11140.0
2021-09-15 14:50:00,131.01,131.09,130.95,131.06,6638.0,129.5422,129.6213,129.4828,129.5916,6638.0
2021-09-15 14:55:00,131.05,131.09,130.97,131.0,6786.0,129.5817,129.6213,129.5026,129.5323,6786.0
2021-09-15 15:00:00,130.97,131.15,130.93,131.1,8605.0,129.5026,129.6806,129.4631,129.6312,8605.0
2021-09-15 15:05:00,131.12,131.12,130.94,131.05,4471.0,129.6509,129.6509,129.473,129.5817,4471.0
2021-09-15 15:10:00,131.06,131.13,130.99,131.12,8042.0,129.5916,129.6608,129.5224,129.6509,8042.0
2021-09-15 15:15:00,131.17,131.33,131.17,131.33,7540.0,129.7004,129.8586,129.7004,129.8586,7540.0
2021-09-15 15:20:00,131.34,131.34,131.05,131.07,4682.0,129.8685,129.8685,129.5817,129.6015,4682.0
2021-09-15 15:25:00,131.09,131.2,131.03,131.2,7456.0,129.6213,129.73,129.562,129.73,7456.0
2021-09-15 15:30:00,131.2,131.58,131.19,131.56,14555.0,129.73,130.1058,129.7202,130.086,14555.0
2021-09-15 15:35:00,131.58,131.73,131.52,131.56,27716.0,130.1058,130.2541,130.0465,130.086,27716.0
2021-09-15 15:40:00,131.55,131.76,131.34,131.76,25476.0,130.0761,130.2838,129.8685,130.2838,25476.0
2021-09-15 15:45:00,131.76,131.86,131.61,131.69,38032.0,130.2838,130.3827,130.1355,130.2146,38032.0
2021-09-15 15:50:00,131.7,131.8,131.51,131.57,40042.0,130.2244,130.3233,130.0366,130.0959,40042.0
2021-09-15 15:55:00,131.53,131.67,131.36,131.39,97844.0,130.0564,130.1948,129.8883,129.9179,97844.0
2021-09-16 09:30:00,131.12,132.11,130.84,131.39,20151.0,129.6509,130.6299,129.3741,129.9179,20151.0
2021-09-16 09:35:00,131.41,131.75,131.1,131.6,4630.0,129.9377,130.2739,129.6312,130.1256,4630.0
2021-09-16 09:40:00,131.83,132.17,131.37,131.91,10028.0,130.353,130.6892,129.8981,130.4321,10028.0
2021-09-16 09:45:00,131.84,132.18,131.4,132.06,6630.0,130.3629,130.6991,129.9278,130.5804,6630.0
2021-09-16 09:50:00,132.12,132.23,131.57,131.58,7665.0,130.6397,130.7485,130.0959,130.1058,7665.0
2021-09-16 09:55:00,131.62,131.92,131.41,131.86,5950.0,130.1453,130.442,129.9377,130.3827,5950.0
2021-09-16 10:00:00,131.91,131.91,131.59,131.78,17550.0,130.4321,130.4321,130.1157,130.3035,17550.0
2021-09-16 10:05:00,131.83,131.94,131.62,131.83,15019.0,130.353,130.4618,130.1453,130.353,15019.0
2021-09-16 10:10:00,131.84,131.98,131.72,131.91,20205.0,130.3629,130.5013,130.2442,130.4321,20205.0
2021-09-16 10:15:00,131.91,132.03,131.82,131.89,7851.0,130.4321,130.5507,130.3431,130.4123,7851.0
2021-09-16 10:20:00,132.01,132.08,131.9,132.08,8143.0,130.531,130.6002,130.4222,130.6002,8143.0
2021-09-16 10:25:00,132.09,132.18,131.82,131.97,7108.0,130.6101,130.6991,130.3431,130.4914,7108.0
2021-09-16 10:30:00,131.98,132.21,131.95,132.21,11444.0,130.5013,130.7287,130.4716,130.7287,11444.0
2021-09-16 10:35:00,132.21,132.5,132.19,132.49,4857.0,130.7287,131.0155,130.709,131.0056,4857.0
2021-09-16 10:40:00,132.42,132.45,132.26,132.34,6120.0,130.9364,130.966,130.7782,130.8573,6120.0
2021-09-16 10:45:00,132.24,132.33,132.22,132.27,4304.0,130.7584,130.8474,130.7386,130.7881,4304.0
2021-09-16 10:50:00,132.22,132.23,131.84,131.84,4965.0,130.7386,130.7485,130.3629,130.3629,4965.0
2021-09-16 10:55:00,131.8,131.84,131.55,131.8,9127.0,130.3233,130.3629,130.0761,130.3233,9127.0
2021-09-16 11:00:00,131.8,131.87,131.48,131.52,10561.0,130.3233,130.3925,130.0069,130.0465,10561.0
2021-09-16 11:05:00,131.48,131.6,131.39,131.57,12485.0,130.0069,130.1256,129.9179,130.0959,12485.0
2021-09-16 11:10:00,131.59,131.71,131.28,131.55,12123.0,130.1157,130.2343,129.8092,130.0761,12123.0
2021-09-16 11:15:00,131.57,131.57,131.3,131.33,8004.0,130.0959,130.0959,129.8289,129.8586,8004.0
2021-09-16 11:20:00,131.34,131.65,131.33,131.65,19057.0,129.8685,130.175,129.8586,130.175,19057.0
2021-09-16 11:25:00,131.69,131.75,131.6,131.6,4193.0,130.2146,130.2739,130.1256,130.1256,4193.0
2021-09-16 11:30:00,131.65,131.82,131.56,131.8,10543.0,130.175,130.3431,130.086,130.3233,10543.0
2021-09-16 11:35:00,131.81,131.82,131.66,131.72,10550.0,130.3332,130.3431,130.1849,130.2442,10550.0
2021-09-16 11:40:00,131.74,131.82,131.59,131.78,7352.0,130.264,130.3431,130.1157,130.3035,7352.0
2021-09-16 11:45:00,131.78,131.85,131.67,131.71,12030.0,130.3035,130.3728,130.1948,130.2343,12030.0
2021-09-16 11:50:00,131.72,131.76,131.28,131.32,5191.0,130.2442,130.2838,129.8092,129.8487,5191.0
2021-09-16 11:55:00,131.31,131.31,130.91,130.98,37939.0,129.8388,129.8388,129.4433,129.5125,37939.0
2021-09-16 12:00:00,130.98,131.19,130.98,131.05,7288.0,129.5125,129.7202,129.5125,129.5817,7288.0
2021-09-16 12:05:00,131.03,131.36,131.01,131.36,5490.0,129.562,129.8883,129.5422,129.8883,5490.0
2021-09-16 12:10:00,131.37,131.37,131.17,131.18,8348.0,129.8981,129.8981,129.7004,129.7103,8348.0
2021-09-16 12:15:00,131.14,131.28,131.12,131.28,3437.0,129.6707,129.8092,129.6509,129.8092,3437.0
2021-09-16 12:20:00,131.32,131.5,131.32,131.45,4761.0,129.8487,130.0267,129.8487,129.9772,4761.0
2021-09-16 12:25:00,131.51,131.66,131.51,131.6,1502.0,130.0366,130.1849,130.0366,130.1256,1502.0
2021-09-16 12:30:00,131.71,131.92,131.7,131.92,2296.0,130.2343,130.442,130.2244,130.442,2296.0
2021-09-16 12:35:00,131.88,132.06,131.87,132.0,3418.0,130.4024,130.5804,130.3925,130.5211,3418.0
2021-09-16 12:40:00,132.03,132.13,131.95,132.03,3904.0,130.5507,130.6496,130.4716,130.5507,3904.0
2021-09-16 12:45:00,132.02,132.16,132.0,132.16,2983.0,130.5409,130.6793,130.5211,130.6793,2983.0
2021-09-16 12:50:00,132.15,132.16,131.88,131.88,4481.0,130.6694,130.6793,130.4024,130.4024,4481.0
2021-09-16 12:55:00,131.91,132.23,131.86,132.23,3378.0,130.4321,130.7485,130.3827,130.7485,3378.0
2021-09-16 13:00:00,132.15,132.15,132.01,132.02,1604.0,130.6694,130.6694,130.531,130.5409,1604.0
2021-09-16 13:05:00,132.04,132.1,132.02,132.08,1612.0,130.5606,130.62,130.5409,130.6002,1612.0
2021-09-16 13:10:00,132.07,132.07,131.88,131.89,3519.0,130.5903,130.5903,130.4024,130.4123,3519.0
2021-09-16 13:15:00,131.94,131.94,131.83,131.9,2478.0,130.4618,130.4618,130.353,130.4222,2478.0
2021-09-16 13:20:00,131.98,132.04,131.94,131.94,1606.0,130.5013,130.5606,130.4618,130.4618,1606.0
2021-09-16 13:25:00,132.0,132.11,131.99,132.03,2554.0,130.5211,130.6299,130.5112,130.5507,2554.0
2021-09-16 13:30:00,131.96,132.04,131.83,131.86,4349.0,130.4815,130.5606,130.353,130.3827,4349.0
2021-09-16 13:35:00,131.83,131.89,131.78,131.89,2009.0,130.353,130.4123,130.3035,130.4123,2009.0
2021-09-16 13:40:00,131.87,131.88,131.8,131.84,4373.0,130.3925,130.4024,130.3233,130.3629,4373.0
2021-09-16 13:45:00,131.84,132.02,131.83,131.99,2110.0,130.3629,130.5409,130.353,130.5112,2110.0
2021-09-16 13:50:00,132.0,132.23,131.99,132.22,1401.0,130.5211,130.7485,130.5112,130.7386,1401.0
2021-09-16 13:55:00,132.29,132.29,132.2,132.22,3688.0,130.8078,130.8078,130.7188,130.7386,3688.0
2021-09-16 14:00:00,132.24,132.27,132.12,132.16,4155.0,130.7584,130.7881,130.6397,130.6793,4155.0
2021-09-16 14:05:00,132.21,132.23,132.12,132.15,3070.0,130.7287,130.7485,130.6397,130.6694,3070.0
2021-09-16 14:10:00,132.19,132.35,132.18,132.31,3846.0,130.709,130.8672,130.6991,130.8276,3846.0
2021-09-16 14:15:00,132.33,132.37,132.3,132.3,1743.0,130.8474,130.8869,130.8177,130.8177,1743.0
2021-09-16 14:20:00,132.31,132.36,132.23,132.23,3144.0,130.8276,130.8771,130.7485,130.7485,3144.0
2021-09-16 14:25:00,132.22,132.31,132.12,132.12,2503.0,130.7386,130.8276,130.6397,130.6397,2503.0
2021-09-16 14:30:00,132.25,132.31,132.25,132.3,1643.0,130.7683,130.8276,130.7683,130.8177,1643.0
2021-09-16 14:35:00,132.3,132.35,132.27,132.28,1501.0,130.8177,130.8672,130.7881,130.7979,1501.0
2021-09-16 14:40:00,132.31,132.32,132.15,132.21,1666.0,130.8276,130.8375,130.6694,130.7287,1666.0
2021-09-16 14:45:00,132.2,132.21,132.12,132.18,3963.0,130.7188,130.7287,130.6397,130.6991,3963.0
2021-09-16 14:50:00,132.17,132.31,132.12,132.31,2122.0,130.6892,130.8276,130.6397,130.8276,2122.0
2021-09-16 14:55:00,132.41,132.41,132.33,132.34,2603.0,130.9265,130.9265,130.8474,130.8573,2603.0
2021-09-16 15:00:00,132.39,132.47,132.35,132.39,3991.0,130.9067,130.9858,130.8672,130.9067,3991.0
2021-09-16 15:05:00,132.39,132.56,132.35,132.53,3400.0,130.9067,131.0748,130.8672,131.0451,3400.0
2021-09-16 15:10:00,132.51,132.55,132.43,132.52,5297.0,131.0254,131.0649,130.9463,131.0353,5297.0
2021-09-16 15:15:00,132.48,132.48,132.32,132.39,4593.0,130.9957,130.9957,130.8375,130.9067,4593.0
2021-09-16 15:20:00,132.44,132.49,132.27,132.27,7509.0,130.9562,131.0056,130.7881,130.7881,7509.0
2021-09-16 15:25:00,132.26,132.31,132.21,132.21,4435.0,130.7782,130.8276,130.7287,130.7287,4435.0
2021-09-16 15:30:00,132.15,132.31,132.15,132.18,8950.0,130.6694,130.8276,130.6694,130.6991,8950.0
2021-09-16 15:35:00,132.16,132.24,132.06,132.12,11147.0,130.6793,130.7584,130.5804,130.6397,11147.0
2021-09-16 15:40:00,132.14,132.2,132.02,132.04,9485.0,130.6595,130.7188,130.5409,130.5606,9485.0
2021-09-16 15:45:00,132.05,132.15,131.98,132.0,15499.0,130.5705,130.6694,130.5013,130.5211,15499.0
2021-09-16 15:50:00,132.03,132.1,131.9,132.04,20172.0,130.5507,130.62,130.4222,130.5606,20172.0
2021-09-16 15:55:00,132.05,132.16,131.97,132.0,47800.0,130.5705,130.6793,130.4914,130.5211,47800.0
2021-09-17 09:30:00,132.12,133.01,131.75,132.75,200373.0,130.6397,131.5198,130.2739,131.2627,200373.0
2021-09-17 09:35:00,132.69,132.8,132.52,132.72,3459.0,131.2034,131.3121,131.0353,131.233,3459.0
2021-09-17 09:40:00,132.96,133.44,132.78,132.78,18945.0,131.4703,131.945,131.2923,131.2923,18945.0
2021-09-17 09:45:00,132.87,133.24,132.82,132.99,5635.0,131.3813,131.7472,131.3319,131.5,5635.0
2021-09-17 09:50:00,132.9,132.97,132.75,132.88,3122.0,131.411,131.4802,131.2627,131.3912,3122.0
2021-09-17 09:55:00,132.64,132.72,132.56,132.71,4258.0,131.1539,131.233,131.0748,131.2231,4258.0
2021-09-17 10:00:00,132.71,132.76,132.37,132.37,6934.0,131.2231,131.2726,130.8869,130.8869,6934.0
2021-09-17 10:05:00,132.28,132.33,132.23,132.28,3404.0,130.7979,130.8474,130.7485,130.7979,3404.0
2021-09-17 10:10:00,132.33,132.41,131.97,131.98,9328.0,130.8474,130.9265,130.4914,130.5013,9328.0
2021-09-17 10:15:00,131.84,132.2,131.71,132.15,17945.0,130.3629,130.7188,130.2343,130.6694,17945.0
2021-09-17 10:20:00,132.15,132.3,132.1,132.22,3875.0,130.6694,130.8177,130.62,130.7386,3875.0
2021-09-17 10:25:00,132.13,132.22,132.03,132.12,5057.0,130.6496,130.7386,130.5507,130.6397,5057.0
2021-09-17 10:30:00,131.89,131.91,131.77,131.77,3900.0,130.4123,130.4321,130.2937,130.2937,3900.0
2021-09-17 10:35:00,131.78,131.88,131.67,131.81,4114.0,130.3035,130.4024,130.1948,130.3332,4114.0
2021-09-17 10:40:00,131.81,131.92,131.44,131.44,6513.0,130.3332,130.442,129.9674,129.9674,6513.0
2021-09-17 10:45:00,131.38,131.64,131.33,131.64,5826.0,129.908,130.1651,129.8586,130.1651,5826.0
2021-09-17 10:50:00,131.62,131.7,131.49,131.7,4396.0,130.1453,130.2244,130.0168,130.2244,4396.0
2021-09-17 10:55:00,131.64,131.64,131.47,131.56,3472.0,130.1651,130.1651,129.997,130.086,3472.0
2021-09-17 11:00:00,131.53,131.54,131.35,131.49,3964.0,130.0564,130.0662,129.8784,130.0168,3964.0
2021-09-17 11:05:00,131.47,131.66,131.46,131.66,1553.0,129.997,130.1849,129.9871,130.1849,1553.0
2021-09-17 11:10:00,131.6,131.71,131.36,131.71,3338.0,130.1256,130.2343,129.8883,130.2343,3338.0
2021-09-17 11:15:00,131.71,132.03,131.67,132.03,7896.0,130.2343,130.5507,130.1948,130.5507,7896.0
2021-09-17 11:20:00,131.99,132.13,131.98,132.03,4930.0,130.5112,130.6496,130.5013,130.5507,4930.0
2021-09-17 11:25:00,131.97,132.0,131.66,131.67,5231.0,130.4914,130.5211,130.1849,130.1948,5231.0
2021-09-17 11:30:00,131.64,131.71,131.19,131.3,11252.0,130.1651,130.2343,129.7202,129.8289,11252.0
2021-09-17 11:35:00,131.23,131.48,131.17,131.42,8302.0,129.7597,130.0069,129.7004,129.9476,8302.0
2021-09-17 11:40:00,131.42,131.45,131.11,131.17,19377.0,129.9476,129.9772,129.6411,129.7004,19377.0
2021-09-17 11:45:00,131.17,131.43,131.14,131.37,3330.0,129.7004,129.9575,129.6707,129.8981,3330.0
2021-09-17 11:50:00,131.39,131.39,131.14,131.14,4472.0,129.9179,129.9179,129.6707,129.6707,4472.0
2021-09-17 11:55:00,131.12,131.47,131.12,131.38,4951.0,129.6509,129.997,129.6509,129.908,4951.0
2021-09-17 12:00:00,131.41,131.54,131.37,131.5,3939.0,129.9377,130.0662,129.8981,130.0267,3939.0
2021-09-17 12:05:00,131.55,131.64,131.51,131.61,2515.0,130.0761,130.1651,130.0366,130.1355,2515.0
2021-09-17 12:10:00,131.59,131.75,131.59,131.61,5109.0,130.1157,130.2739,130.1157,130.1355,5109.0
2021-09-17 12:15:00,131.59,131.77,131.59,131.75,3174.0,130.1157,130.2937,130.1157,130.2739,3174.0
2021-09-17 12:20:00,131.72,131.83,131.71,131.83,2743.0,130.2442,130.353,130.2343,130.353,2743.0
2021-09-17 12:25:00,131.85,131.86,131.67,131.67,3276.0,130.3728,130.3827,130.1948,130.1948,3276.0
2021-09-17 12:30:00,131.68,131.88,131.68,131.84,4210.0,130.2047,130.4024,130.2047,130.3629,4210.0
2021-09-17 12:35:00,131.87,132.09,131.87,132.04,5814.0,130.3925,130.6101,130.3925,130.5606,5814.0
2021-09-17 12:40:00,132.05,132.1,132.0,132.01,2095.0,130.5705,130.62,130.5211,130.531,2095.0
2021-09-17 12:45:00,132.05,132.09,131.95,131.97,3602.0,130.5705,130.6101,130.4716,130.4914,3602.0
2021-09-17 12:50:00,131.98,132.13,131.95,131.95,2538.0,130.5013,130.6496,130.4716,130.4716,2538.0
2021-09-17 12:55:00,131.95,132.19,131.95,132.13,4801.0,130.4716,130.709,130.4716,130.6496,4801.0
2021-09-17 13:00:00,132.15,132.19,131.84,131.91,6877.0,130.6694,130.709,130.3629,130.4321,6877.0
2021-09-17 13:05:00,131.89,131.96,131.86,131.89,3394.0,130.4123,130.4815,130.3827,130.4123,3394.0
2021-09-17 13:10:00,131.9,131.99,131.87,131.93,3236.0,130.4222,130.5112,130.3925,130.4519,3236.0
2021-09-17 13:15:00,131.89,131.96,131.84,131.84,1480.0,130.4123,130.4815,130.3629,130.3629,1480.0
2021-09-17 13:20:00,131.86,131.87,131.74,131.78,4391.0,130.3827,130.3925,130.264,130.3035,4391.0
2021-09-17 13:25:00,131.75,131.84,131.75,131.81,900.0,130.2739,130.3629,130.2739,130.3332,900.0
2021-09-17 13:30:00,131.74,131.77,131.63,131.77,2279.0,130.264,130.2937,130.1552,130.2937,2279.0
2021-09-17 13:35:00,131.84,132.03,131.82,132.03,1535.0,130.3629,130.5507,130.3431,130.5507,1535.0
2021-09-17 13:40:00,132.04,132.11,132.02,132.09,3620.0,130.5606,130.6299,130.5409,130.6101,3620.0
2021-09-17 13:45:00,132.14,132.14,131.86,131.89,4677.0,130.6595,130.6595,130.3827,130.4123,4677.0
2021-09-17 13:50:00,131.79,131.91,131.73,131.91,5643.0,130.3134,130.4321,130.2541,130.4321,5643.0
2021-09-17 13:55:00,131.92,131.92,131.84,131.87,1748.0,130.442,130.442,130.3629,130.3925,1748.0
2021-09-17 14:00:00,131.82,131.97,131.81,131.88,2253.0,130.3431,130.4914,130.3332,130.4024,2253.0
2021-09-17 14:05:00,131.97,131.97,131.77,131.89,2125.0,130.4914,130.4914,130.2937,130.4123,2125.0
2021-09-17 14:10:00,131.86,131.92,131.66,131.66,6149.0,130.3827,130.442,130.1849,130.1849,6149.0
2021-09-17 14:15:00,131.65,131.67,131.48,131.48,11291.0,130.175,130.1948,130.0069,130.0069,11291.0
2021-09-17 14:20:00,131.44,131.54,131.32,131.5,20328.0,129.9674,130.0662,129.8487,130.0267,20328.0
2021-09-17 14:25:00,131.44,131.54,131.31,131.31,2355.0,129.9674,130.0662,129.8388,129.8388,2355.0
2021-09-17 14:30:00,131.26,131.34,131.21,131.23,2816.0,129.7894,129.8685,129.7399,129.7597,2816.0
2021-09-17 14:35:00,131.2,131.31,131.13,131.24,3363.0,129.73,129.8388,129.6608,129.7696,3363.0
2021-09-17 14:40:00,131.28,131.48,131.24,131.48,5694.0,129.8092,130.0069,129.7696,130.0069,5694.0
2021-09-17 14:45:00,131.42,131.59,131.38,131.55,5983.0,129.9476,130.1157,129.908,130.0761,5983.0
2021-09-17 14:50:00,131.52,131.53,131.37,131.39,6930.0,130.0465,130.0564,129.8981,129.9179,6930.0
2021-09-17 14:55:00,131.41,131.59,131.35,131.4,18370.0,129.9377,130.1157,129.8784,129.9278,18370.0
2021-09-17 15:00:00,131.38,131.65,131.35,131.65,29963.0,129.908,130.175,129.8784,130.175,29963.0
2021-09-17 15:05:00,131.61,131.66,131.46,131.52,3903.0,130.1355,130.1849,129.9871,130.0465,3903.0
2021-09-17 15:10:00,131.48,131.54,131.43,131.52,4935.0,130.0069,130.0662,129.9575,130.0465,4935.0
2021-09-17 15:15:00,131.49,131.61,131.46,131.61,3151.0,130.0168,130.1355,129.9871,130.1355,3151.0
2021-09-17 15:20:00,131.64,131.67,131.45,131.47,12854.0,130.1651,130.1948,129.9772,129.997,12854.0
2021-09-17 15:25:00,131.47,131.49,131.28,131.31,7584.0,129.997,130.0168,129.8092,129.8388,7584.0
2021-09-17 15:30:00,131.31,131.41,131.28,131.37,6430.0,129.8388,129.9377,129.8092,129.8981,6430.0
2021-09-17 15:35:00,131.41,131.42,131.2,131.25,21534.0,129.9377,129.9476,129.73,129.7795,21534.0
2021-09-17 15:40:00,131.25,131.35,131.08,131.34,30308.0,129.7795,129.8784,129.6114,129.8685,30308.0
2021-09-17 15:45:00,131.34,131.36,131.0,131.01,19689.0,129.8685,129.8883,129.5323,129.5422,19689.0
2021-09-17 15:50:00,131.07,131.15,130.84,131.01,42551.0,129.6015,129.6806,129.3741,129.5422,42551.0
2021-09-17 15:55:00,131.06,131.29,130.91,131.2,78764.0,129.5916,129.819,129.4433,129.73,78764.0
2021-09-20 09:30:00,129.2,129.36,128.0,128.07,57163.0,127.7525,127.9107,126.5659,126.6351,57163.0
2021-09-20 09:35:00,128.49,128.77,128.29,128.73,7035.0,127.0504,127.3273,126.8527,127.2877,7035.0
2021-09-20 09:40:00,128.66,129.46,128.58,129.34,41100.0,127.2185,128.0095,127.1394,127.8909,41100.0
2021-09-20 09:45:00,129.53,130.16,129.44,130.06,59861.0,128.0788,128.7017,127.9898,128.6028,59861.0
2021-09-20 09:50:00,129.99,130.02,129.27,129.49,51664.0,128.5336,128.5633,127.8217,128.0392,51664.0
2021-09-20 09:55:00,129.55,129.55,128.77,128.87,27457.0,128.0985,128.0985,127.3273,127.4262,27457.0
2021-09-20 10:00:00,128.89,129.08,128.64,128.86,13415.0,127.4459,127.6338,127.1987,127.4163,13415.0
2021-09-20 10:05:00,129.05,129.76,128.97,129.18,8148.0,127.6041,128.3062,127.525,127.7327,8148.0
2021-09-20 10:10:00,129.37,129.48,129.2,129.36,6090.0,127.9206,128.0293,127.7525,127.9107,6090.0
2021-09-20 10:15:00,129.28,129.33,128.59,128.89,10925.0,127.8316,127.881,127.1493,127.4459,10925.0
2021-09-20 10:20:00,128.89,128.93,128.3,128.36,14253.0,127.4459,127.4855,126.8625,126.9219,14253.0
2021-09-20 10:25:00,128.37,128.62,128.11,128.24,26869.0,126.9318,127.179,126.6747,126.8032,26869.0
2021-09-20 10:30:00,128.25,128.43,127.94,127.96,30307.0,126.8131,126.9911,126.5066,126.5263,30307.0
2021-09-20 10:35:00,127.99,128.55,127.96,128.55,27782.0,126.556,127.1097,126.5263,127.1097,27782.0
2021-09-20 10:40:00,128.43,128.81,128.08,128.81,11056.0,126.9911,127.3668,126.645,127.3668,11056.0
2021-09-20 10:45:00,128.83,129.09,128.77,128.98,32311.0,127.3866,127.6437,127.3273,127.5349,32311.0
2021-09-20 10:50:00,128.98,129.1,128.72,128.95,8954.0,127.5349,127.6536,127.2778,127.5053,8954.0
2021-09-20 10:55:00,128.97,129.0,128.72,128.98,8485.0,127.525,127.5547,127.2778,127.5349,8485.0
2021-09-20 11:00:00,128.89,129.07,128.77,129.04,9000.0,127.4459,127.6239,127.3273,127.5942,9000.0
2021-09-20 11:05:00,129.12,129.28,128.98,128.99,13283.0,127.6734,127.8316,127.5349,127.5448,13283.0
2021-09-20 11:10:00,128.95,129.1,128.89,129.04,11248.0,127.5053,127.6536,127.4459,127.5942,11248.0
2021-09-20 11:15:00,129.01,129.02,128.63,128.75,6232.0,127.5646,127.5745,127.1888,127.3075,6232.0
2021-09-20 11:20:00,128.81,128.83,128.69,128.73,2302.0,127.3668,127.3866,127.2482,127.2877,2302.0
2021-09-20 11:25:00,128.82,128.99,128.55,128.7,10259.0,127.3767,127.5448,127.1097,127.2581,10259.0
2021-09-20 11:30:00,128.66,128.78,128.23,128.41,10563.0,127.2185,127.3372,126.7933,126.9713,10563.0
2021-09-20 11:35:00,128.35,128.53,128.34,128.53,4650.0,126.912,127.09,126.9021,127.09,4650.0
2021-09-20 11:40:00,128.49,128.49,128.03,128.1,12800.0,127.0504,127.0504,126.5956,126.6648,12800.0
2021-09-20 11:45:00,128.1,128.31,128.05,128.28,7344.0,126.6648,126.8724,126.6153,126.8428,7344.0
2021-09-20 11:50:00,128.28,128.28,128.1,128.24,7124.0,126.8428,126.8428,126.6648,126.8032,7124.0
2021-09-20 11:55:00,128.22,128.29,127.92,128.08,29683.0,126.7834,126.8527,126.4868,126.645,29683.0
2021-09-20 12:00:00,128.14,128.3,127.92,127.95,13609.0,126.7043,126.8625,126.4868,126.5165,13609.0
2021-09-20 12:05:00,127.91,128.03,127.79,127.81,21198.0,126.4769,126.5956,126.3583,126.378,21198.0
2021-09-20 12:10:00,127.85,127.85,127.63,127.77,20801.0,126.4176,126.4176,126.2,126.3385,20801.0
2021-09-20 12:15:00,127.8,127.9,127.75,127.8,17075.0,126.3681,126.467,126.3187,126.3681,17075.0
2021-09-20 12:20:00,127.77,127.77,127.45,127.45,11599.0,126.3385,126.3385,126.0221,126.0221,11599.0
2021-09-20 12:25:00,127.5,127.54,127.28,127.41,15728.0,126.0715,126.1111,125.854,125.9825,15728.0
2021-09-20 12:30:00,127.36,127.54,127.22,127.34,11722.0,125.9331,126.1111,125.7946,125.9133,11722.0
2021-09-20 12:35:00,127.31,127.46,127.24,127.43,11043.0,125.8836,126.032,125.8144,126.0023,11043.0
2021-09-20 12:40:00,127.44,127.44,127.22,127.35,7393.0,126.0122,126.0122,125.7946,125.9232,7393.0
2021-09-20 12:45:00,127.25,127.62,127.25,127.43,3126.0,125.8243,126.1902,125.8243,126.0023,3126.0
2021-09-20 12:50:00,127.41,127.5,127.29,127.45,6166.0,125.9825,126.0715,125.8639,126.0221,6166.0
2021-09-20 12:55:00,127.5,127.54,127.23,127.32,5322.0,126.0715,126.1111,125.8045,125.8935,5322.0
2021-09-20 13:00:00,127.29,127.49,127.27,127.45,5827.0,125.8639,126.0616,125.8441,126.0221,5827.0
2021-09-20 13:05:00,127.41,127.45,127.31,127.44,2693.0,125.9825,126.0221,125.8836,126.0122,2693.0
2021-09-20 13:10:00,127.42,127.53,127.38,127.44,6436.0,125.9924,126.1012,125.9528,126.0122,6436.0
2021-09-20 13:15:00,127.44,127.65,127.41,127.65,4761.0,126.0122,126.2198,125.9825,126.2198,4761.0
2021-09-20 13:20:00,127.73,127.79,127.39,127.45,9322.0,126.2989,126.3583,125.9627,126.0221,9322.0
2021-09-20 13:25:00,127.52,127.62,127.49,127.49,9780.0,126.0913,126.1902,126.0616,126.0616,9780.0
2021-09-20 13:30:00,127.47,127.54,127.41,127.46,6663.0,126.0418,126.1111,125.9825,126.032,6663.0
2021-09-20 13:35:00,127.47,127.66,127.43,127.64,12235.0,126.0418,126.2297,126.0023,126.2099,12235.0
2021-09-20 13:40:00,127.65,127.72,127.42,127.43,21702.0,126.2198,126.289,125.9924,126.0023,21702.0
2021-09-20 13:45:00,127.44,127.53,127.31,127.47,19550.0,126.0122,126.1012,125.8836,126.0418,19550.0
2021-09-20 13:50:00,127.48,127.72,127.47,127.72,41273.0,126.0517,126.289,126.0418,126.289,41273.0
2021-09-20 13:55:00,127.72,128.25,127.7,128.06,35374.0,126.289,126.8131,126.2693,126.6252,35374.0
2021-09-20 14:00:00,128.02,128.07,127.8,127.96,11617.0,126.5857,126.6351,126.3681,126.5263,11617.0
2021-09-20 14:05:00,128.0,128.0,127.71,127.71,2898.0,126.5659,126.5659,126.2791,126.2791,2898.0
2021-09-20 14:10:00,127.67,127.72,127.53,127.56,8483.0,126.2396,126.289,126.1012,126.1308,8483.0
2021-09-20 14:15:00,127.55,127.63,127.46,127.59,5200.0,126.1209,126.2,126.032,126.1605,5200.0
2021-09-20 14:20:00,127.52,127.55,127.15,127.15,5895.0,126.0913,126.1209,125.7254,125.7254,5895.0
2021-09-20 14:25:00,127.17,127.28,127.11,127.23,7063.0,125.7452,125.854,125.6859,125.8045,7063.0
2021-09-20 14:30:00,127.25,127.39,127.19,127.24,6349.0,125.8243,125.9627,125.765,125.8144,6349.0
2021-09-20 14:35:00,127.2,127.2,126.98,127.19,7855.0,125.7749,125.7749,125.5573,125.765,7855.0
2021-09-20 14:40:00,127.14,127.46,127.12,127.16,7356.0,125.7155,126.032,125.6958,125.7353,7356.0
2021-09-20 14:45:00,127.15,127.5,127.15,127.35,5240.0,125.7254,126.0715,125.7254,125.9232,5240.0
2021-09-20 14:50:00,127.38,127.5,127.34,127.35,6679.0,125.9528,126.0715,125.9133,125.9232,6679.0
2021-09-20 14:55:00,127.35,127.7,127.22,127.43,5482.0,125.9232,126.2693,125.7946,126.0023,5482.0
2021-09-20 15:00:00,127.41,127.65,127.38,127.53,9583.0,125.9825,126.2198,125.9528,126.1012,9583.0
2021-09-20 15:05:00,127.57,127.57,127.3,127.48,5312.0,126.1407,126.1407,125.8737,126.0517,5312.0
2021-09-20 15:10:00,127.52,127.63,127.28,127.28,23758.0,126.0913,126.2,125.854,125.854,23758.0
2021-09-20 15:15:00,127.34,127.39,127.1,127.22,14295.0,125.9133,125.9627,125.676,125.7946,14295.0
2021-09-20 15:20:00,127.19,127.47,127.19,127.42,18960.0,125.765,126.0418,125.765,125.9924,18960.0
2021-09-20 15:25:00,127.43,127.74,127.34,127.7,18117.0,126.0023,126.3088,125.9133,126.2693,18117.0
2021-09-20 15:30:00,127.74,128.09,127.68,128.08,17394.0,126.3088,126.6549,126.2495,126.645,17394.0
2021-09-20 15:35:00,128.11,128.47,128.06,128.36,15434.0,126.6747,127.0306,126.6252,126.9219,15434.0
2021-09-20 15:40:00,128.4,128.51,128.34,128.39,14586.0,126.9614,127.0702,126.9021,126.9515,14586.0
2021-09-20 15:45:00,128.43,128.66,128.39,128.5,31353.0,126.9911,127.2185,126.9515,127.0603,31353.0
2021-09-20 15:50:00,128.5,128.77,128.46,128.66,37574.0,127.0603,127.3273,127.0207,127.2185,37574.0
2021-09-20 15:55:00,128.67,129.03,128.65,128.81,96232.0,127.2284,127.5844,127.2086,127.3668,96232.0
2021-09-21 09:30:00,130.11,130.76,129.91,130.76,24331.0,128.6523,129.295,128.4545,129.295,24331.0
2021-09-21 09:35:00,130.75,130.85,130.13,130.34,17185.0,129.2851,129.384,128.672,128.8797,17185.0
2021-09-21 09:40:00,130.38,130.46,129.33,129.72,19077.0,128.9192,128.9983,127.881,128.2666,19077.0
2021-09-21 09:45:00,129.84,130.07,129.53,130.0,12698.0,128.3853,128.6127,128.0788,128.5435,12698.0
2021-09-21 09:50:00,129.99,130.0,129.06,129.06,7260.0,128.5336,128.5435,127.614,127.614,7260.0
2021-09-21 09:55:00,129.13,129.21,128.69,128.84,11560.0,127.6832,127.7623,127.2482,127.3965,11560.0
2021-09-21 10:00:00,129.0,129.0,128.46,128.73,23580.0,127.5547,127.5547,127.0207,127.2877,23580.0
2021-09-21 10:05:00,128.74,128.83,128.28,128.3,18825.0,127.2976,127.3866,126.8428,126.8625,18825.0
2021-09-21 10:10:00,128.28,128.81,128.21,128.81,11141.0,126.8428,127.3668,126.7735,127.3668,11141.0
2021-09-21 10:15:00,128.73,129.0,128.45,129.0,10828.0,127.2877,127.5547,127.0109,127.5547,10828.0
2021-09-21 10:20:00,129.05,129.09,128.54,128.59,12487.0,127.6041,127.6437,127.0999,127.1493,12487.0
2021-09-21 10:25:00,128.57,129.09,128.48,129.09,8502.0,127.1295,127.6437,127.0405,127.6437,8502.0
2021-09-21 10:30:00,129.01,129.24,128.8,128.95,15283.0,127.5646,127.792,127.3569,127.5053,15283.0
2021-09-21 10:35:00,128.96,129.22,128.82,129.21,20323.0,127.5151,127.7722,127.3767,127.7623,20323.0
2021-09-21 10:40:00,129.19,129.27,128.65,128.65,7266.0,127.7426,127.8217,127.2086,127.2086,7266.0
2021-09-21 10:45:00,128.62,128.67,127.96,127.97,8768.0,127.179,127.2284,126.5263,126.5362,8768.0
2021-09-21 10:50:00,128.04,128.14,127.69,127.76,9698.0,126.6055,126.7043,126.2594,126.3286,9698.0
2021-09-21 10:55:00,127.83,128.34,127.76,128.31,11912.0,126.3978,126.9021,126.3286,126.8724,11912.0
2021-09-21 11:00:00,128.28,128.61,128.04,128.61,11852.0,126.8428,127.1691,126.6055,127.1691,11852.0
2021-09-21 11:05:00,128.55,128.83,128.49,128.6,13118.0,127.1097,127.3866,127.0504,127.1592,13118.0
2021-09-21 11:10:00,128.61,128.69,128.5,128.53,5743.0,127.1691,127.2482,127.0603,127.09,5743.0
2021-09-21 11:15:00,128.52,128.68,128.22,128.25,7638.0,127.0801,127.2383,126.7834,126.8131,7638.0
2021-09-21 11:20:00,128.28,128.5,128.16,128.16,12318.0,126.8428,127.0603,126.7241,126.7241,12318.0
2021-09-21 11:25:00,128.25,128.48,128.2,128.2,8976.0,126.8131,127.0405,126.7637,126.7637,8976.0
2021-09-21 11:30:00,128.31,128.99,128.27,128.93,4149.0,126.8724,127.5448,126.8329,127.4855,4149.0
2021-09-21 11:35:00,128.95,129.09,128.86,128.93,7274.0,127.5053,127.6437,127.4163,127.4855,7274.0
2021-09-21 11:40:00,128.93,129.0,128.77,129.0,7885.0,127.4855,127.5547,127.3273,127.5547,7885.0
2021-09-21 11:45:00,128.97,129.07,128.91,129.02,7364.0,127.525,127.6239,127.4657,127.5745,7364.0
2021-09-21 11:50:00,129.02,129.03,128.83,128.96,9248.0,127.5745,127.5844,127.3866,127.5151,9248.0
2021-09-21 11:55:00,128.88,129.12,128.88,129.06,5671.0,127.436,127.6734,127.436,127.614,5671.0
2021-09-21 12:00:00,129.09,129.52,129.08,129.52,5493.0,127.6437,128.0689,127.6338,128.0689,5493.0
2021-09-21 12:05:00,129.5,129.5,129.29,129.35,8792.0,128.0491,128.0491,127.8414,127.9008,8792.0
2021-09-21 12:10:00,129.48,129.52,129.36,129.45,6172.0,128.0293,128.0689,127.9107,127.9997,6172.0
2021-09-21 12:15:00,129.36,129.39,129.22,129.24,8266.0,127.9107,127.9403,127.7722,127.792,8266.0
2021-09-21 12:20:00,129.28,129.46,129.26,129.26,7168.0,127.8316,128.0095,127.8118,127.8118,7168.0
2021-09-21 12:25:00,129.24,129.48,129.2,129.34,13460.0,127.792,128.0293,127.7525,127.8909,13460.0
2021-09-21 12:30:00,129.32,129.37,129.26,129.34,5250.0,127.8711,127.9206,127.8118,127.8909,5250.0
2021-09-21 12:35:00,129.32,129.43,129.26,129.38,7552.0,127.8711,127.9799,127.8118,127.9304,7552.0
2021-09-21 12:40:00,129.35,129.35,129.17,129.17,4411.0,127.9008,127.9008,127.7228,127.7228,4411.0
2021-09-21 12:45:00,129.14,129.14,128.97,129.02,6238.0,127.6931,127.6931,127.525,127.5745,6238.0
2021-09-21 12:50:00,129.0,129.0,128.64,128.93,7597.0,127.5547,127.5547,127.1987,127.4855,7597.0
2021-09-21 12:55:00,129.0,129.08,128.91,129.01,5734.0,127.5547,127.6338,127.4657,127.5646,5734.0
2021-09-21 13:00:00,128.98,129.06,128.85,128.93,6085.0,127.5349,127.614,127.4064,127.4855,6085.0
2021-09-21 13:05:00,128.92,128.97,128.82,128.91,10931.0,127.4756,127.525,127.3767,127.4657,10931.0
2021-09-21 13:10:00,128.89,128.94,128.79,128.86,5516.0,127.4459,127.4954,127.347,127.4163,5516.0
2021-09-21 13:15:00,128.81,128.94,128.81,128.93,3655.0,127.3668,127.4954,127.3668,127.4855,3655.0
2021-09-21 13:20:00,128.93,128.99,128.67,128.67,8236.0,127.4855,127.5448,127.2284,127.2284,8236.0
2021-09-21 13:25:00,128.69,128.87,128.62,128.69,8929.0,127.2482,127.4262,127.179,127.2482,8929.0
2021-09-21 13:30:00,128.72,128.84,128.64,128.83,5774.0,127.2778,127.3965,127.1987,127.3866,5774.0
2021-09-21 13:35:00,128.81,128.86,128.72,128.81,7928.0,127.3668,127.4163,127.2778,127.3668,7928.0
2021-09-21 13:40:00,128.79,128.81,128.57,128.63,5091.0,127.347,127.3668,127.1295,127.1888,5091.0
2021-09-21 13:45:00,128.7,128.76,128.55,128.72,10167.0,127.2581,127.3174,127.1097,127.2778,10167.0
2021-09-21 13:50:00,128.76,128.84,128.4,128.53,8484.0,127.3174,127.3965,126.9614,127.09,8484.0
2021-09-21 13:55:00,128.5,128.57,128.45,128.55,6157.0,127.0603,127.1295,127.0109,127.1097,6157.0
2021-09-21 14:00:00,128.59,128.77,128.59,128.66,6423.0,127.1493,127.3273,127.1493,127.2185,6423.0
2021-09-21 14:05:00,128.67,128.67,128.56,128.63,2479.0,127.2284,127.2284,127.1196,127.1888,2479.0
2021-09-21 14:10:00,128.7,128.7,128.54,128.67,3190.0,127.2581,127.2581,127.0999,127.2284,3190.0
2021-09-21 14:15:00,128.64,128.74,128.56,128.66,10677.0,127.1987,127.2976,127.1196,127.2185,10677.0
2021-09-21 14:20:00,128.47,128.51,128.19,128.19,4241.0,127.0306,127.0702,126.7538,126.7538,4241.0
2021-09-21 14:25:00,128.14,128.26,128.13,128.26,3689.0,126.7043,126.823,126.6944,126.823,3689.0
2021-09-21 14:30:00,128.26,128.47,128.26,128.35,3021.0,126.823,127.0306,126.823,126.912,3021.0
2021-09-21 14:35:00,128.41,128.41,128.26,128.38,1721.0,126.9713,126.9713,126.823,126.9416,1721.0
2021-09-21 14:40:00,128.34,128.5,128.34,128.45,5915.0,126.9021,127.0603,126.9021,127.0109,5915.0
2021-09-21 14:45:00,128.43,128.55,128.37,128.44,3639.0,126.9911,127.1097,126.9318,127.001,3639.0
2021-09-21 14:50:00,128.52,128.84,128.52,128.65,4930.0,127.0801,127.3965,127.0801,127.2086,4930.0
2021-09-21 14:55:00,128.63,128.66,128.3,128.49,13759.0,127.1888,127.2185,126.8625,127.0504,13759.0
2021-09-21 15:00:00,128.52,128.67,128.42,128.44,2733.0,127.0801,127.2284,126.9812,127.001,2733.0
2021-09-21 15:05:00,128.49,128.73,128.49,128.62,3429.0,127.0504,127.2877,127.0504,127.179,3429.0
2021-09-21 15:10:00,128.65,128.78,128.61,128.78,3830.0,127.2086,127.3372,127.1691,127.3372,3830.0
2021-09-21 15:15:00,128.76,128.89,128.55,128.55,2944.0,127.3174,127.4459,127.1097,127.1097,2944.0
2021-09-21 15:20:00,128.56,128.86,128.56,128.78,4835.0,127.1196,127.4163,127.1196,127.3372,4835.0
2021-09-21 15:25:00,128.81,128.92,128.77,128.82,5202.0,127.3668,127.4756,127.3273,127.3767,5202.0
2021-09-21 15:30:00,128.94,128.94,128.84,128.92,6809.0,127.4954,127.4954,127.3965,127.4756,6809.0
2021-09-21 15:35:00,128.85,128.9,128.56,128.56,9066.0,127.4064,127.4558,127.1196,127.1196,9066.0
2021-09-21 15:40:00,128.57,128.67,128.37,128.43,24762.0,127.1295,127.2284,126.9318,126.9911,24762.0
2021-09-21 15:45:00,128.39,128.4,128.16,128.23,17843.0,126.9515,126.9614,126.7241,126.7933,17843.0
2021-09-21 15:50:00,128.22,128.39,128.14,128.14,99213.0,126.7834,126.9515,126.7043,126.7043,99213.0
2021-09-21 15:55:00,128.15,128.18,127.8,127.82,142504.0,126.7142,126.7439,126.3681,126.3879,142504.0
2021-09-22 09:30:00,128.39,128.99,128.37,128.98,21931.0,126.9515,127.5448,126.9318,127.5349,21931.0
2021-09-22 09:35:00,128.86,129.48,128.83,129.39,18388.0,127.4163,128.0293,127.3866,127.9403,18388.0
2021-09-22 09:40:00,129.44,129.49,128.24,128.28,18021.0,127.9898,128.0392,126.8032,126.8428,18021.0
2021-09-22 09:45:00,128.39,129.15,128.39,128.8,27356.0,126.9515,127.703,126.9515,127.3569,27356.0
2021-09-22 09:50:00,128.91,129.22,128.9,128.97,6480.0,127.4657,127.7722,127.4558,127.525,6480.0
2021-09-22 09:55:00,128.97,129.9,128.97,129.71,24734.0,127.525,128.4446,127.525,128.2567,24734.0
2021-09-22 10:00:00,129.77,129.79,129.2,129.28,13370.0,128.3161,128.3358,127.7525,127.8316,13370.0
2021-09-22 10:05:00,129.3,129.39,129.07,129.31,14805.0,127.8513,127.9403,127.6239,127.8612,14805.0
2021-09-22 10:10:00,129.27,129.27,128.91,129.04,10656.0,127.8217,127.8217,127.4657,127.5942,10656.0
2021-09-22 10:15:00,129.1,129.21,128.87,129.13,12456.0,127.6536,127.7623,127.4262,127.6832,12456.0
2021-09-22 10:20:00,129.07,129.11,128.74,128.86,9877.0,127.6239,127.6635,127.2976,127.4163,9877.0
2021-09-22 10:25:00,128.86,128.89,128.47,128.55,9243.0,127.4163,127.4459,127.0306,127.1097,9243.0
2021-09-22 10:30:00,128.56,128.91,128.56,128.69,25078.0,127.1196,127.4657,127.1196,127.2482,25078.0
2021-09-22 10:35:00,128.69,128.81,128.57,128.79,12621.0,127.2482,127.3668,127.1295,127.347,12621.0
2021-09-22 10:40:00,128.69,128.86,128.62,128.77,8247.0,127.2482,127.4163,127.179,127.3273,8247.0
2021-09-22 10:45:00,128.75,128.94,128.66,128.94,7078.0,127.3075,127.4954,127.2185,127.4954,7078.0
2021-09-22 10:50:00,128.91,128.95,128.53,128.56,11066.0,127.4657,127.5053,127.09,127.1196,11066.0
2021-09-22 10:55:00,128.6,128.74,128.56,128.65,5762.0,127.1592,127.2976,127.1196,127.2086,5762.0
2021-09-22 11:00:00,128.72,129.01,128.72,128.97,5601.0,127.2778,127.5646,127.2778,127.525,5601.0
2021-09-22 11:05:00,129.04,129.17,128.88,128.98,5159.0,127.5942,127.7228,127.436,127.5349,5159.0
2021-09-22 11:10:00,129.0,129.13,128.97,129.07,7856.0,127.5547,127.6832,127.525,127.6239,7856.0
2021-09-22 11:15:00,129.11,129.19,129.01,129.12,8632.0,127.6635,127.7426,127.5646,127.6734,8632.0
2021-09-22 11:20:00,129.04,129.16,129.04,129.09,9361.0,127.5942,127.7129,127.5942,127.6437,9361.0
2021-09-22 11:25:00,129.09,129.27,129.04,129.17,7027.0,127.6437,127.8217,127.5942,127.7228,7027.0
2021-09-22 11:30:00,129.18,129.35,129.15,129.34,9356.0,127.7327,127.9008,127.703,127.8909,9356.0
2021-09-22 11:35:00,129.37,129.54,129.35,129.41,8800.0,127.9206,128.0886,127.9008,127.9601,8800.0
2021-09-22 11:40:00,129.41,129.41,129.27,129.28,7639.0,127.9601,127.9601,127.8217,127.8316,7639.0
2021-09-22 11:45:00,129.25,129.29,129.14,129.16,8308.0,127.8019,127.8414,127.6931,127.7129,8308.0
2021-09-22 11:50:00,129.17,129.43,129.12,129.29,20121.0,127.7228,127.9799,127.6734,127.8414,20121.0
2021-09-22 11:55:00,129.28,129.46,129.28,129.43,11611.0,127.8316,128.0095,127.8316,127.9799,11611.0
2021-09-22 12:00:00,129.4,129.52,129.26,129.52,28285.0,127.9502,128.0689,127.8118,128.0689,28285.0
2021-09-22 12:05:00,129.5,129.54,129.21,129.22,9498.0,128.0491,128.0886,127.7623,127.7722,9498.0
2021-09-22 12:10:00,129.2,129.28,129.0,129.04,10504.0,127.7525,127.8316,127.5547,127.5942,10504.0
2021-09-22 12:15:00,129.08,129.11,128.96,129.1,7826.0,127.6338,127.6635,127.5151,127.6536,7826.0
2021-09-22 12:20:00,129.12,129.28,129.08,129.13,10066.0,127.6734,127.8316,127.6338,127.6832,10066.0
2021-09-22 12:25:00,129.11,129.47,129.08,129.47,26230.0,127.6635,128.0194,127.6338,128.0194,26230.0
2021-09-22 12:30:00,129.52,129.54,129.14,129.19,28881.0,128.0689,128.0886,127.6931,127.7426,28881.0
2021-09-22 12:35:00,129.19,129.36,129.19,129.27,22502.0,127.7426,127.9107,127.7426,127.8217,22502.0
2021-09-22 12:40:00,129.25,129.29,129.19,129.2,5232.0,127.8019,127.8414,127.7426,127.7525,5232.0
2021-09-22 12:45:00,129.22,129.24,129.15,129.15,6674.0,127.7722,127.792,127.703,127.703,6674.0
2021-09-22 12:50:00,129.14,129.21,128.99,128.99,8807.0,127.6931,127.7623,127.5448,127.5448,8807.0
2021-09-22 12:55:00,128.98,129.08,128.94,129.04,5989.0,127.5349,127.6338,127.4954,127.5942,5989.0
2021-09-22 13:00:00,129.04,129.11,128.8,128.8,7621.0,127.5942,127.6635,127.3569,127.3569,7621.0
2021-09-22 13:05:00,128.79,129.01,128.77,128.91,7748.0,127.347,127.5646,127.3273,127.4657,7748.0
2021-09-22 13:10:00,128.91,128.91,128.73,128.78,4374.0,127.4657,127.4657,127.2877,127.3372,4374.0
2021-09-22 13:15:00,128.75,128.95,128.75,128.83,17012.0,127.3075,127.5053,127.3075,127.3866,17012.0
2021-09-22 13:20:00,128.85,128.92,128.79,128.8,4116.0,127.4064,127.4756,127.347,127.3569,4116.0
2021-09-22 13:25:00,128.76,128.9,128.74,128.85,4340.0,127.3174,127.4558,127.2976,127.4064,4340.0
2021-09-22 13:30:00,128.87,128.88,128.78,128.82,4211.0,127.4262,127.436,127.3372,127.3767,4211.0
2021-09-22 13:35:00,128.81,128.89,128.79,128.88,7020.0,127.3668,127.4459,127.347,127.436,7020.0
2021-09-22 13:40:00,128.84,128.9,128.69,128.89,7709.0,127.3965,127.4558,127.2482,127.4459,7709.0
2021-09-22 13:45:00,128.89,129.09,128.88,129.06,26446.0,127.4459,127.6437,127.436,127.614,26446.0
2021-09-22 13:50:00,129.01,129.01,128.88,128.96,3535.0,127.5646,127.5646,127.436,127.5151,3535.0
2021-09-22 13:55:00,128.95,129.17,128.92,129.11,4714.0,127.5053,127.7228,127.4756,127.6635,4714.0
2021-09-22 14:00:00,129.05,129.65,128.99,129.65,8277.0,127.6041,128.1974,127.5448,128.1974,8277.0
2021-09-22 14:05:00,129.64,129.74,129.39,129.51,17506.0,128.1875,128.2864,127.9403,128.059,17506.0
2021-09-22 14:10:00,129.5,129.76,129.5,129.76,12127.0,128.0491,128.3062,128.0491,128.3062,12127.0
2021-09-22 14:15:00,129.75,129.87,129.69,129.73,6118.0,128.2963,128.4149,128.237,128.2765,6118.0
2021-09-22 14:20:00,129.76,129.88,129.64,129.87,6927.0,128.3062,128.4248,128.1875,128.4149,6927.0
2021-09-22 14:25:00,129.9,130.01,129.87,130.0,12838.0,128.4446,128.5534,128.4149,128.5435,12838.0
2021-09-22 14:30:00,129.98,130.07,129.92,129.99,16753.0,128.5237,128.6127,128.4644,128.5336,16753.0
2021-09-22 14:35:00,129.95,130.07,129.69,129.78,10456.0,128.4941,128.6127,128.237,128.326,10456.0
2021-09-22 14:40:00,129.74,129.81,129.49,129.6,7100.0,128.2864,128.3556,128.0392,128.148,7100.0
2021-09-22 14:45:00,129.52,129.52,129.18,129.18,14327.0,128.0689,128.0689,127.7327,127.7327,14327.0
2021-09-22 14:50:00,129.12,129.5,128.89,129.4,7307.0,127.6734,128.0491,127.4459,127.9502,7307.0
2021-09-22 14:55:00,129.3,129.41,129.12,129.25,5585.0,127.8513,127.9601,127.6734,127.8019,5585.0
2021-09-22 15:00:00,129.25,129.34,129.13,129.25,4012.0,127.8019,127.8909,127.6832,127.8019,4012.0
2021-09-22 15:05:00,129.26,129.46,129.16,129.46,7041.0,127.8118,128.0095,127.7129,128.0095,7041.0
2021-09-22 15:10:00,129.4,129.77,129.36,129.61,8880.0,127.9502,128.3161,127.9107,128.1579,8880.0
2021-09-22 15:15:00,129.62,129.7,129.57,129.67,16440.0,128.1677,128.2469,128.1183,128.2172,16440.0
2021-09-22 15:20:00,129.68,129.72,129.52,129.52,12962.0,128.2271,128.2666,128.0689,128.0689,12962.0
2021-09-22 15:25:00,129.51,129.53,129.19,129.49,36684.0,128.059,128.0788,127.7426,128.0392,36684.0
2021-09-22 15:30:00,129.5,129.6,129.2,129.4,15252.0,128.0491,128.148,127.7525,127.9502,15252.0
2021-09-22 15:35:00,129.39,129.64,129.38,129.59,15576.0,127.9403,128.1875,127.9304,128.1381,15576.0
2021-09-22 15:40:00,129.62,129.71,129.35,129.47,12546.0,128.1677,128.2567,127.9008,128.0194,12546.0
2021-09-22 15:45:00,129.48,129.58,129.26,129.27,16382.0,128.0293,128.1282,127.8118,127.8217,16382.0
2021-09-22 15:50:00,129.11,129.44,129.11,129.28,28578.0,127.6635,127.9898,127.6635,127.8316,28578.0
2021-09-22 15:55:00,129.27,129.35,129.15,129.21,61184.0,127.8217,127.9008,127.703,127.7623,61184.0
2021-09-23 09:30:00,129.9,130.18,129.66,129.9,17070.0,128.4446,128.7215,128.2073,128.4446,17070.0
2021-09-23 09:35:00,130.0,130.71,129.89,130.66,51511.0,128.5435,129.2455,128.4347,129.1961,51511.0
2021-09-23 09:40:00,130.62,131.77,130.52,131.64,8469.0,129.1565,130.2937,129.0577,130.1651,8469.0
2021-09-23 09:45:00,131.63,132.48,131.63,132.38,31022.0,130.1552,130.9957,130.1552,130.8968,31022.0
2021-09-23 09:50:00,132.42,132.65,132.27,132.4,27734.0,130.9364,131.1638,130.7881,130.9166,27734.0
2021-09-23 09:55:00,132.41,132.54,132.27,132.44,14267.0,130.9265,131.055,130.7881,130.9562,14267.0
2021-09-23 10:00:00,132.39,132.79,132.22,132.58,50272.0,130.9067,131.3022,130.7386,131.0946,50272.0
2021-09-23 10:05:00,132.58,132.71,132.52,132.52,20989.0,131.0946,131.2231,131.0353,131.0353,20989.0
2021-09-23 10:10:00,132.56,132.64,132.35,132.64,22613.0,131.0748,131.1539,130.8672,131.1539,22613.0
2021-09-23 10:15:00,132.64,133.04,132.64,133.02,18375.0,131.1539,131.5494,131.1539,131.5297,18375.0
2021-09-23 10:20:00,133.04,133.14,132.59,132.77,22563.0,131.5494,131.6483,131.1045,131.2825,22563.0
2021-09-23 10:25:00,132.8,133.17,132.77,133.06,18674.0,131.3121,131.678,131.2825,131.5692,18674.0
2021-09-23 10:30:00,133.06,133.29,132.89,133.1,19803.0,131.5692,131.7966,131.4011,131.6088,19803.0
2021-09-23 10:35:00,133.19,133.72,133.19,133.65,31532.0,131.6978,132.2218,131.6978,132.1526,31532.0
2021-09-23 10:40:00,133.58,133.68,133.24,133.27,24681.0,132.0834,132.1823,131.7472,131.7769,24681.0
2021-09-23 10:45:00,133.33,133.53,133.16,133.49,10002.0,131.8362,132.0339,131.6681,131.9944,10002.0
2021-09-23 10:50:00,133.52,133.54,133.31,133.34,9039.0,132.0241,132.0438,131.8164,131.8461,9039.0
2021-09-23 10:55:00,133.46,133.68,133.32,133.67,19461.0,131.9647,132.1823,131.8263,132.1724,19461.0
2021-09-23 11:00:00,133.68,133.68,133.24,133.24,12424.0,132.1823,132.1823,131.7472,131.7472,12424.0
2021-09-23 11:05:00,133.24,133.28,133.11,133.25,12044.0,131.7472,131.7867,131.6186,131.7571,12044.0
2021-09-23 11:10:00,133.3,133.38,133.23,133.23,10939.0,131.8065,131.8856,131.7373,131.7373,10939.0
2021-09-23 11:15:00,133.21,133.47,133.15,133.39,13084.0,131.7175,131.9746,131.6582,131.8955,13084.0
2021-09-23 11:20:00,133.37,133.37,133.16,133.28,9258.0,131.8757,131.8757,131.6681,131.7867,9258.0
2021-09-23 11:25:00,133.21,133.27,133.05,133.23,9001.0,131.7175,131.7769,131.5593,131.7373,9001.0
2021-09-23 11:30:00,133.18,133.24,133.03,133.09,8475.0,131.6879,131.7472,131.5395,131.5989,8475.0
2021-09-23 11:35:00,133.09,133.34,133.08,133.26,9670.0,131.5989,131.8461,131.589,131.767,9670.0
2021-09-23 11:40:00,133.23,133.34,133.22,133.28,7592.0,131.7373,131.8461,131.7274,131.7867,7592.0
2021-09-23 11:45:00,133.25,133.26,133.1,133.26,5410.0,131.7571,131.767,131.6088,131.767,5410.0
2021-09-23 11:50:00,133.23,133.43,133.23,133.32,10054.0,131.7373,131.9351,131.7373,131.8263,10054.0
2021-09-23 11:55:00,133.37,133.55,133.29,133.44,8179.0,131.8757,132.0537,131.7966,131.945,8179.0
2021-09-23 12:00:00,133.45,133.56,133.4,133.49,7159.0,131.9548,132.0636,131.9054,131.9944,7159.0
2021-09-23 12:05:00,133.5,133.76,133.49,133.69,5318.0,132.0043,132.2614,131.9944,132.1921,5318.0
2021-09-23 12:10:00,133.69,133.92,133.64,133.88,5725.0,132.1921,132.4196,132.1427,132.38,5725.0
2021-09-23 12:15:00,133.88,133.93,133.79,133.88,7624.0,132.38,132.4295,132.291,132.38,7624.0
2021-09-23 12:20:00,133.88,134.0,133.83,134.0,10522.0,132.38,132.4987,132.3306,132.4987,10522.0
2021-09-23 12:25:00,133.95,134.08,133.9,134.08,6292.0,132.4492,132.5778,132.3998,132.5778,6292.0
2021-09-23 12:30:00,134.04,134.09,133.99,134.09,6314.0,132.5382,132.5877,132.4888,132.5877,6314.0
2021-09-23 12:35:00,134.06,134.11,133.89,133.89,11869.0,132.558,132.6074,132.3899,132.3899,11869.0
2021-09-23 12:40:00,133.9,133.98,133.88,133.94,6742.0,132.3998,132.4789,132.38,132.4393,6742.0
2021-09-23 12:45:00,134.01,134.17,134.01,134.14,8203.0,132.5086,132.6668,132.5086,132.6371,8203.0
2021-09-23 12:50:00,134.16,134.22,134.03,134.08,6642.0,132.6569,132.7162,132.5283,132.5778,6642.0
2021-09-23 12:55:00,134.11,134.17,133.92,133.98,36172.0,132.6074,132.6668,132.4196,132.4789,36172.0
2021-09-23 13:00:00,134.0,134.18,133.98,134.18,9644.0,132.4987,132.6767,132.4789,132.6767,9644.0
2021-09-23 13:05:00,134.21,134.4,134.2,134.33,30440.0,132.7063,132.8942,132.6964,132.825,30440.0
2021-09-23 13:10:00,134.38,134.47,134.16,134.19,30891.0,132.8744,132.9634,132.6569,132.6865,30891.0
2021-09-23 13:15:00,134.19,134.44,134.18,134.4,47746.0,132.6865,132.9337,132.6767,132.8942,47746.0
2021-09-23 13:20:00,134.42,134.7,134.42,134.7,31085.0,132.914,133.1908,132.914,133.1908,31085.0
2021-09-23 13:25:00,134.69,134.73,134.6,134.69,13586.0,133.1809,133.2205,133.092,133.1809,13586.0
2021-09-23 13:30:00,134.7,134.93,134.66,134.84,30048.0,133.1908,133.4183,133.1513,133.3293,30048.0
2021-09-23 13:35:00,134.91,134.94,134.85,134.9,20826.0,133.3985,133.4281,133.3392,133.3886,20826.0
2021-09-23 13:40:00,134.92,134.93,134.83,134.87,8406.0,133.4084,133.4183,133.3194,133.3589,8406.0
2021-09-23 13:45:00,134.89,134.97,134.81,134.84,16473.0,133.3787,133.4578,133.2996,133.3293,16473.0
2021-09-23 13:50:00,134.82,134.86,134.71,134.85,20379.0,133.3095,133.349,133.2007,133.3392,20379.0
2021-09-23 13:55:00,134.87,134.96,134.79,134.84,14667.0,133.3589,133.4479,133.2798,133.3293,14667.0
2021-09-23 14:00:00,134.86,134.86,134.58,134.64,9367.0,133.349,133.349,133.0722,133.1315,9367.0
2021-09-23 14:05:00,134.65,134.67,134.46,134.54,14729.0,133.1414,133.1612,132.9535,133.0326,14729.0
2021-09-23 14:10:00,134.56,134.73,134.5,134.73,13096.0,133.0524,133.2205,132.9931,133.2205,13096.0
2021-09-23 14:15:00,134.74,134.9,134.71,134.84,15907.0,133.2304,133.3886,133.2007,133.3293,15907.0
2021-09-23 14:20:00,134.86,135.09,134.83,134.89,21886.0,133.349,133.5765,133.3194,133.3787,21886.0
2021-09-23 14:25:00,134.89,135.02,134.88,135.0,10504.0,133.3787,133.5072,133.3688,133.4875,10504.0
2021-09-23 14:30:00,135.05,135.09,134.8,134.83,15664.0,133.5369,133.5765,133.2897,133.3194,15664.0
2021-09-23 14:35:00,134.83,134.96,134.81,134.88,13192.0,133.3194,133.4479,133.2996,133.3688,13192.0
2021-09-23 14:40:00,134.91,134.99,134.88,134.99,12990.0,133.3985,133.4776,133.3688,133.4776,12990.0
2021-09-23 14:45:00,135.04,135.1,134.92,134.98,25513.0,133.527,133.5864,133.4084,133.4677,25513.0
2021-09-23 14:50:00,134.97,135.1,134.88,134.89,15664.0,133.4578,133.5864,133.3688,133.3787,15664.0
2021-09-23 14:55:00,134.89,134.91,134.61,134.73,18628.0,133.3787,133.3985,133.1018,133.2205,18628.0
2021-09-23 15:00:00,134.77,134.77,134.67,134.71,7149.0,133.26,133.26,133.1612,133.2007,7149.0
2021-09-23 15:05:00,134.71,134.75,134.63,134.67,10630.0,133.2007,133.2403,133.1216,133.1612,10630.0
2021-09-23 15:10:00,134.67,134.67,134.52,134.53,14595.0,133.1612,133.1612,133.0129,133.0227,14595.0
2021-09-23 15:15:00,134.54,134.59,134.46,134.5,14430.0,133.0326,133.0821,132.9535,132.9931,14430.0
2021-09-23 15:20:00,134.49,134.62,134.49,134.54,12911.0,132.9832,133.1117,132.9832,133.0326,12911.0
2021-09-23 15:25:00,134.54,134.66,134.51,134.64,11984.0,133.0326,133.1513,133.003,133.1315,11984.0
2021-09-23 15:30:00,134.66,134.86,134.61,134.78,22479.0,133.1513,133.349,133.1018,133.2699,22479.0
2021-09-23 15:35:00,134.77,134.87,134.73,134.78,26244.0,133.26,133.3589,133.2205,133.2699,26244.0
2021-09-23 15:40:00,134.77,134.9,134.7,134.89,36034.0,133.26,133.3886,133.1908,133.3787,36034.0
2021-09-23 15:45:00,134.88,134.89,134.75,134.82,56523.0,133.3688,133.3787,133.2403,133.3095,56523.0
2021-09-23 15:50:00,134.8,134.86,134.64,134.81,81773.0,133.2897,133.349,133.1315,133.2996,81773.0
2021-09-23 15:55:00,134.84,134.84,134.48,134.51,161032.0,133.3293,133.3293,132.9733,133.003,161032.0
2021-09-24 09:30:00,134.36,135.14,134.09,134.87,30696.0,132.8546,133.6259,132.5877,133.3589,30696.0
2021-09-24 09:35:00,135.0,135.3,134.85,134.85,14861.0,133.4875,133.7841,133.3392,133.3392,14861.0
2021-09-24 09:40:00,134.96,135.65,134.96,135.17,8473.0,133.4479,134.1302,133.4479,133.6556,8473.0
2021-09-24 09:45:00,135.15,135.3,133.98,134.07,6589.0,133.6358,133.7841,132.4789,132.5679,6589.0
2021-09-24 09:50:00,134.42,135.47,134.24,135.37,14543.0,132.914,133.9522,132.736,133.8533,14543.0
2021-09-24 09:55:00,135.37,135.64,135.25,135.58,14849.0,133.8533,134.1203,133.7347,134.061,14849.0
2021-09-24 10:00:00,135.66,135.84,135.45,135.72,12815.0,134.1401,134.3181,133.9324,134.1994,12815.0
2021-09-24 10:05:00,135.76,135.9,135.62,135.78,25496.0,134.239,134.3774,134.1005,134.2587,25496.0
2021-09-24 10:10:00,135.82,136.05,135.76,135.91,31886.0,134.2983,134.5257,134.239,134.3873,31886.0
2021-09-24 10:15:00,135.89,136.08,135.61,135.67,21887.0,134.3675,134.5554,134.0906,134.15,21887.0
2021-09-24 10:20:00,135.61,136.07,135.59,136.0,8565.0,134.0906,134.5455,134.0709,134.4763,8565.0
2021-09-24 10:25:00,135.89,136.04,135.75,135.94,21602.0,134.3675,134.5158,134.2291,134.4169,21602.0
2021-09-24 10:30:00,135.95,136.11,135.61,135.82,22840.0,134.4268,134.585,134.0906,134.2983,22840.0
2021-09-24 10:35:00,135.87,136.05,135.81,135.81,30978.0,134.3477,134.5257,134.2884,134.2884,30978.0
2021-09-24 10:40:00,135.82,136.15,135.78,135.97,23103.0,134.2983,134.6246,134.2587,134.4466,23103.0
2021-09-24 10:45:00,135.97,136.2,135.89,136.11,44103.0,134.4466,134.674,134.3675,134.585,44103.0
2021-09-24 10:50:00,136.11,136.17,135.81,135.81,14775.0,134.585,134.6444,134.2884,134.2884,14775.0
2021-09-24 10:55:00,135.87,136.06,135.8,135.87,17082.0,134.3477,134.5356,134.2785,134.3477,17082.0
2021-09-24 11:00:00,135.87,136.07,135.85,135.99,36917.0,134.3477,134.5455,134.3279,134.4664,36917.0
2021-09-24 11:05:00,135.99,136.05,135.83,135.95,43030.0,134.4664,134.5257,134.3082,134.4268,43030.0
2021-09-24 11:10:00,135.94,136.16,135.91,136.13,12656.0,134.4169,134.6345,134.3873,134.6048,12656.0
2021-09-24 11:15:00,136.1,136.31,135.95,135.95,12601.0,134.5751,134.7828,134.4268,134.4268,12601.0
2021-09-24 11:20:00,135.94,135.95,135.52,135.55,265435.0,134.4169,134.4268,134.0016,134.0313,265435.0
2021-09-24 11:25:00,135.59,135.64,135.35,135.64,8773.0,134.0709,134.1203,133.8336,134.1203,8773.0
2021-09-24 11:30:00,135.72,135.91,135.7,135.9,19193.0,134.1994,134.3873,134.1796,134.3774,19193.0
2021-09-24 11:35:00,135.87,136.06,135.72,135.92,8404.0,134.3477,134.5356,134.1994,134.3972,8404.0
2021-09-24 11:40:00,135.94,136.04,135.82,135.89,6565.0,134.4169,134.5158,134.2983,134.3675,6565.0
2021-09-24 11:45:00,135.92,136.06,135.88,135.88,4746.0,134.3972,134.5356,134.3576,134.3576,4746.0
2021-09-24 11:50:00,135.87,136.09,135.83,135.99,12151.0,134.3477,134.5653,134.3082,134.4664,12151.0
2021-09-24 11:55:00,135.96,136.05,135.93,135.95,10942.0,134.4367,134.5257,134.4071,134.4268,10942.0
2021-09-24 12:00:00,135.97,135.99,135.84,135.93,8041.0,134.4466,134.4664,134.3181,134.4071,8041.0
2021-09-24 12:05:00,136.0,136.04,135.96,136.0,6169.0,134.4763,134.5158,134.4367,134.4763,6169.0
2021-09-24 12:10:00,136.03,136.08,135.88,136.0,14313.0,134.5059,134.5554,134.3576,134.4763,14313.0
2021-09-24 12:15:00,135.99,136.12,135.98,135.98,6465.0,134.4664,134.5949,134.4565,134.4565,6465.0
2021-09-24 12:20:00,136.03,136.15,135.92,136.13,6932.0,134.5059,134.6246,134.3972,134.6048,6932.0
2021-09-24 12:25:00,136.13,136.21,136.07,136.07,15160.0,134.6048,134.6839,134.5455,134.5455,15160.0
2021-09-24 12:30:00,136.08,136.1,136.01,136.03,14435.0,134.5554,134.5751,134.4862,134.5059,14435.0
2021-09-24 12:35:00,136.03,136.1,135.95,136.1,10978.0,134.5059,134.5751,134.4268,134.5751,10978.0
2021-09-24 12:40:00,136.12,136.13,135.96,136.0,9770.0,134.5949,134.6048,134.4367,134.4763,9770.0
2021-09-24 12:45:00,136.01,136.07,135.83,135.89,10496.0,134.4862,134.5455,134.3082,134.3675,10496.0
2021-09-24 12:50:00,135.9,136.0,135.88,135.98,4173.0,134.3774,134.4763,134.3576,134.4565,4173.0
2021-09-24 12:55:00,136.0,136.02,135.82,135.82,7018.0,134.4763,134.496,134.2983,134.2983,7018.0
2021-09-24 13:00:00,135.79,135.87,135.74,135.75,8047.0,134.2686,134.3477,134.2192,134.2291,8047.0
2021-09-24 13:05:00,135.76,135.83,135.64,135.64,9281.0,134.239,134.3082,134.1203,134.1203,9281.0
2021-09-24 13:10:00,135.66,135.78,135.64,135.69,5600.0,134.1401,134.2587,134.1203,134.1697,5600.0
2021-09-24 13:15:00,135.63,135.66,135.53,135.58,4173.0,134.1104,134.1401,134.0115,134.061,4173.0
2021-09-24 13:20:00,135.64,135.72,135.58,135.63,6568.0,134.1203,134.1994,134.061,134.1104,6568.0
2021-09-24 13:25:00,135.68,135.87,135.68,135.84,3895.0,134.1599,134.3477,134.1599,134.3181,3895.0
2021-09-24 13:30:00,135.84,135.87,135.6,135.78,8933.0,134.3181,134.3477,134.0808,134.2587,8933.0
2021-09-24 13:35:00,135.78,135.86,135.73,135.84,6615.0,134.2587,134.3378,134.2093,134.3181,6615.0
2021-09-24 13:40:00,135.85,135.93,135.78,135.93,9906.0,134.3279,134.4071,134.2587,134.4071,9906.0
2021-09-24 13:45:00,135.94,136.02,135.81,135.83,9553.0,134.4169,134.496,134.2884,134.3082,9553.0
2021-09-24 13:50:00,135.86,135.89,135.55,135.55,14648.0,134.3378,134.3675,134.0313,134.0313,14648.0
2021-09-24 13:55:00,135.55,135.58,135.49,135.54,7399.0,134.0313,134.061,133.972,134.0214,7399.0
2021-09-24 14:00:00,135.54,135.55,135.28,135.39,8862.0,134.0214,134.0313,133.7643,133.8731,8862.0
2021-09-24 14:05:00,135.39,135.48,135.34,135.39,10657.0,133.8731,133.9621,133.8237,133.8731,10657.0
2021-09-24 14:10:00,135.39,135.45,135.29,135.31,10628.0,133.8731,133.9324,133.7742,133.794,10628.0
2021-09-24 14:15:00,135.3,135.45,135.28,135.28,7492.0,133.7841,133.9324,133.7643,133.7643,7492.0
2021-09-24 14:20:00,135.33,135.35,135.2,135.21,13315.0,133.8138,133.8336,133.6852,133.6951,13315.0
2021-09-24 14:25:00,135.2,135.4,135.18,135.4,10422.0,133.6852,133.883,133.6655,133.883,10422.0
2021-09-24 14:30:00,135.37,135.42,135.26,135.31,7104.0,133.8533,133.9028,133.7446,133.794,7104.0
2021-09-24 14:35:00,135.32,135.42,135.22,135.42,27242.0,133.8039,133.9028,133.705,133.9028,27242.0
2021-09-24 14:40:00,135.42,135.59,135.37,135.52,9125.0,133.9028,134.0709,133.8533,134.0016,9125.0
2021-09-24 14:45:00,135.51,135.58,135.49,135.54,13177.0,133.9918,134.061,133.972,134.0214,13177.0
2021-09-24 14:50:00,135.57,135.7,135.56,135.7,5329.0,134.0511,134.1796,134.0412,134.1796,5329.0
2021-09-24 14:55:00,135.73,135.88,135.73,135.77,6430.0,134.2093,134.3576,134.2093,134.2488,6430.0
2021-09-24 15:00:00,135.79,135.87,135.7,135.72,7733.0,134.2686,134.3477,134.1796,134.1994,7733.0
2021-09-24 15:05:00,135.74,135.74,135.55,135.55,8817.0,134.2192,134.2192,134.0313,134.0313,8817.0
2021-09-24 15:10:00,135.55,135.63,135.49,135.59,10898.0,134.0313,134.1104,133.972,134.0709,10898.0
2021-09-24 15:15:00,135.59,135.69,135.53,135.66,14547.0,134.0709,134.1697,134.0115,134.1401,14547.0
2021-09-24 15:20:00,135.64,135.73,135.56,135.68,26331.0,134.1203,134.2093,134.0412,134.1599,26331.0
2021-09-24 15:25:00,135.67,135.71,135.66,135.7,16382.0,134.15,134.1895,134.1401,134.1796,16382.0
2021-09-24 15:30:00,135.71,135.86,135.69,135.75,41953.0,134.1895,134.3378,134.1697,134.2291,41953.0
2021-09-24 15:35:00,135.74,135.78,135.68,135.75,25569.0,134.2192,134.2587,134.1599,134.2291,25569.0
2021-09-24 15:40:00,135.75,135.82,135.7,135.75,49127.0,134.2291,134.2983,134.1796,134.2291,49127.0
2021-09-24 15:45:00,135.77,135.92,135.6,135.85,57385.0,134.2488,134.3972,134.0808,134.3279,57385.0
2021-09-24 15:50:00,135.84,135.99,135.81,135.83,50708.0,134.3181,134.4664,134.2884,134.3082,50708.0
2021-09-24 15:55:00,135.82,135.82,135.38,135.52,176383.0,134.2983,134.2983,133.8632,134.0016,176383.0
2021-09-27 09:30:00,137.33,137.92,136.45,137.91,41243.0,135.7914,136.3748,134.9212,136.3649,41243.0
2021-09-27 09:35:00,137.76,138.5,137.71,138.5,20063.0,136.2166,136.9483,136.1671,136.9483,20063.0
2021-09-27 09:40:00,138.53,138.95,138.23,138.9,34007.0,136.9779,137.3932,136.6813,137.3438,34007.0
2021-09-27 09:45:00,138.9,139.0,138.16,138.22,31500.0,137.3438,137.4427,136.6121,136.6714,31500.0
2021-09-27 09:50:00,138.2,138.67,137.81,138.55,25029.0,136.6516,137.1164,136.266,136.9977,25029.0
2021-09-27 09:55:00,138.53,138.98,138.46,138.92,11215.0,136.9779,137.4229,136.9087,137.3636,11215.0
2021-09-27 10:00:00,138.88,139.37,138.77,138.79,31660.0,137.324,137.8085,137.2152,137.235,31660.0
2021-09-27 10:05:00,138.78,138.81,138.25,138.57,16369.0,137.2251,137.2548,136.7011,137.0175,16369.0
2021-09-27 10:10:00,138.52,138.56,138.16,138.37,22421.0,136.968,137.0076,136.6121,136.8197,22421.0
2021-09-27 10:15:00,138.38,138.65,138.23,138.27,21060.0,136.8296,137.0966,136.6813,136.7208,21060.0
2021-09-27 10:20:00,138.31,138.6,138.11,138.5,17983.0,136.7604,137.0471,136.5626,136.9483,17983.0
2021-09-27 10:25:00,138.46,138.54,138.23,138.42,11175.0,136.9087,136.9878,136.6813,136.8692,11175.0
2021-09-27 10:30:00,138.31,138.31,137.88,138.0,15854.0,136.7604,136.7604,136.3352,136.4539,15854.0
2021-09-27 10:35:00,137.95,138.05,137.7,137.72,30301.0,136.4044,136.5033,136.1572,136.177,30301.0
2021-09-27 10:40:00,137.7,137.78,137.43,137.49,14360.0,136.1572,136.2363,135.8902,135.9496,14360.0
2021-09-27 10:45:00,137.45,137.5,137.1,137.22,11228.0,135.91,135.9595,135.5639,135.6826,11228.0
2021-09-27 10:50:00,137.16,137.3,136.93,137.12,9512.0,135.6233,135.7617,135.3958,135.5837,9512.0
2021-09-27 10:55:00,137.07,137.07,136.76,136.94,8113.0,135.5343,135.5343,135.2278,135.4057,8113.0
2021-09-27 11:00:00,137.0,137.05,136.76,136.78,10374.0,135.4651,135.5145,135.2278,135.2475,10374.0
2021-09-27 11:05:00,136.78,137.16,136.73,137.12,6493.0,135.2475,135.6233,135.1981,135.5837,6493.0
2021-09-27 11:10:00,137.14,137.24,137.03,137.06,10339.0,135.6035,135.7024,135.4947,135.5244,10339.0
2021-09-27 11:15:00,137.06,137.24,137.0,137.12,20408.0,135.5244,135.7024,135.4651,135.5837,20408.0
2021-09-27 11:20:00,137.1,137.24,136.94,137.17,10730.0,135.5639,135.7024,135.4057,135.6332,10730.0
2021-09-27 11:25:00,137.15,137.42,137.13,137.37,7831.0,135.6134,135.8804,135.5936,135.8309,7831.0
2021-09-27 11:30:00,137.33,137.7,137.33,137.45,16484.0,135.7914,136.1572,135.7914,135.91,16484.0
2021-09-27 11:35:00,137.47,137.52,137.33,137.37,6046.0,135.9298,135.9792,135.7914,135.8309,6046.0
2021-09-27 11:40:00,137.34,137.5,137.32,137.43,8898.0,135.8013,135.9595,135.7815,135.8902,8898.0
2021-09-27 11:45:00,137.39,137.53,137.13,137.47,4623.0,135.8507,135.9891,135.5936,135.9298,4623.0
2021-09-27 11:50:00,137.43,137.53,137.32,137.46,38504.0,135.8902,135.9891,135.7815,135.9199,38504.0
2021-09-27 11:55:00,137.46,137.52,137.36,137.46,66460.0,135.9199,135.9792,135.821,135.9199,66460.0
2021-09-27 12:00:00,137.43,137.5,137.3,137.49,10081.0,135.8902,135.9595,135.7617,135.9496,10081.0
2021-09-27 12:05:00,137.52,137.77,137.51,137.71,12885.0,135.9792,136.2264,135.9694,136.1671,12885.0
2021-09-27 12:10:00,137.74,138.0,137.71,137.92,13899.0,136.1968,136.4539,136.1671,136.3748,13899.0
2021-09-27 12:15:00,137.92,138.02,137.85,137.89,8289.0,136.3748,136.4736,136.3055,136.3451,8289.0
2021-09-27 12:20:00,137.87,137.98,137.86,137.98,4662.0,136.3253,136.4341,136.3154,136.4341,4662.0
2021-09-27 12:25:00,137.94,138.07,137.9,138.04,6087.0,136.3945,136.5231,136.355,136.4934,6087.0
2021-09-27 12:30:00,138.01,138.14,137.98,138.07,7029.0,136.4637,136.5923,136.4341,136.5231,7029.0
2021-09-27 12:35:00,138.06,138.16,138.01,138.16,5722.0,136.5132,136.6121,136.4637,136.6121,5722.0
2021-09-27 12:40:00,138.11,138.21,138.06,138.14,16402.0,136.5626,136.6615,136.5132,136.5923,16402.0
2021-09-27 12:45:00,138.16,138.16,137.98,138.0,6933.0,136.6121,136.6121,136.4341,136.4539,6933.0
2021-09-27 12:50:00,137.99,137.99,137.87,137.88,6025.0,136.444,136.444,136.3253,136.3352,6025.0
2021-09-27 12:55:00,137.9,137.93,137.72,137.75,2698.0,136.355,136.3846,136.177,136.2067,2698.0
2021-09-27 13:00:00,137.72,137.85,137.63,137.8,6832.0,136.177,136.3055,136.088,136.2561,6832.0
2021-09-27 13:05:00,137.8,137.86,137.7,137.81,9913.0,136.2561,136.3154,136.1572,136.266,9913.0
2021-09-27 13:10:00,137.84,137.85,137.68,137.81,5780.0,136.2957,136.3055,136.1374,136.266,5780.0
2021-09-27 13:15:00,137.81,137.93,137.66,137.69,6733.0,136.266,136.3846,136.1177,136.1473,6733.0
2021-09-27 13:20:00,137.66,137.74,137.59,137.69,5308.0,136.1177,136.1968,136.0485,136.1473,5308.0
2021-09-27 13:25:00,137.69,137.76,137.63,137.72,8683.0,136.1473,136.2166,136.088,136.177,8683.0
2021-09-27 13:30:00,137.72,137.73,137.52,137.56,11061.0,136.177,136.1869,135.9792,136.0188,11061.0
2021-09-27 13:35:00,137.53,137.72,137.51,137.61,7673.0,135.9891,136.177,135.9694,136.0682,7673.0
2021-09-27 13:40:00,137.68,137.76,137.6,137.62,21465.0,136.1374,136.2166,136.0583,136.0781,21465.0
2021-09-27 13:45:00,137.62,137.77,137.61,137.74,4226.0,136.0781,136.2264,136.0682,136.1968,4226.0
2021-09-27 13:50:00,137.76,138.03,137.76,138.03,13160.0,136.2166,136.4835,136.2166,136.4835,13160.0
2021-09-27 13:55:00,138.02,138.39,137.97,138.38,49767.0,136.4736,136.8395,136.4242,136.8296,49767.0
2021-09-27 14:00:00,138.38,138.49,138.19,138.45,9027.0,136.8296,136.9384,136.6417,136.8988,9027.0
2021-09-27 14:05:00,138.49,138.54,138.39,138.54,6924.0,136.9384,136.9878,136.8395,136.9878,6924.0
2021-09-27 14:10:00,138.54,138.66,138.51,138.66,17807.0,136.9878,137.1065,136.9581,137.1065,17807.0
2021-09-27 14:15:00,138.66,138.72,138.55,138.63,9126.0,137.1065,137.1658,136.9977,137.0768,9126.0
2021-09-27 14:20:00,138.64,138.68,138.57,138.6,11806.0,137.0867,137.1262,137.0175,137.0471,11806.0
2021-09-27 14:25:00,138.6,138.66,138.54,138.54,9236.0,137.0471,137.1065,136.9878,136.9878,9236.0
2021-09-27 14:30:00,138.61,138.63,138.5,138.63,19592.0,137.057,137.0768,136.9483,137.0768,19592.0
2021-09-27 14:35:00,138.63,138.67,138.57,138.65,11023.0,137.0768,137.1164,137.0175,137.0966,11023.0
2021-09-27 14:40:00,138.65,138.77,138.59,138.75,7458.0,137.0966,137.2152,137.0373,137.1955,7458.0
2021-09-27 14:45:00,138.73,138.77,138.59,138.59,11530.0,137.1757,137.2152,137.0373,137.0373,11530.0
2021-09-27 14:50:00,138.6,138.7,138.59,138.7,11675.0,137.0471,137.146,137.0373,137.146,11675.0
2021-09-27 14:55:00,138.69,138.76,138.65,138.71,10186.0,137.1361,137.2053,137.0966,137.1559,10186.0
2021-09-27 15:00:00,138.73,138.74,138.63,138.64,8905.0,137.1757,137.1856,137.0768,137.0867,8905.0
2021-09-27 15:05:00,138.64,138.87,138.63,138.86,7224.0,137.0867,137.3141,137.0768,137.3042,7224.0
2021-09-27 15:10:00,138.87,139.08,138.85,138.99,28262.0,137.3141,137.5218,137.2943,137.4328,28262.0
2021-09-27 15:15:00,138.99,139.04,138.9,138.97,31341.0,137.4328,137.4822,137.3438,137.413,31341.0
2021-09-27 15:20:00,138.97,139.05,138.68,138.68,15100.0,137.413,137.4921,137.1262,137.1262,15100.0
2021-09-27 15:25:00,138.68,138.91,138.59,138.83,32086.0,137.1262,137.3537,137.0373,137.2746,32086.0
2021-09-27 15:30:00,138.84,138.85,138.72,138.8,35384.0,137.2844,137.2943,137.1658,137.2449,35384.0
2021-09-27 15:35:00,138.76,138.85,138.73,138.84,39706.0,137.2053,137.2943,137.1757,137.2844,39706.0
2021-09-27 15:40:00,138.82,138.87,138.74,138.85,29813.0,137.2647,137.3141,137.1856,137.2943,29813.0
2021-09-27 15:45:00,138.87,138.87,138.72,138.76,69286.0,137.3141,137.3141,137.1658,137.2053,69286.0
2021-09-27 15:50:00,138.79,138.9,138.74,138.81,61772.0,137.235,137.3438,137.1856,137.2548,61772.0
2021-09-27 15:55:00,138.81,139.01,138.7,138.85,183955.0,137.2548,137.4525,137.146,137.2943,183955.0
2021-09-28 09:30:00,138.23,139.87,138.2,139.87,37390.0,136.6813,138.3029,136.6516,138.3029,37390.0
2021-09-28 09:35:00,139.88,140.21,139.3,139.64,36752.0,138.3128,138.6391,137.7393,138.0755,36752.0
2021-09-28 09:40:00,139.71,140.11,139.36,139.5,13194.0,138.1447,138.5402,137.7986,137.9371,13194.0
2021-09-28 09:45:00,139.48,139.51,138.42,138.49,108903.0,137.9173,137.9469,136.8692,136.9384,108903.0
2021-09-28 09:50:00,138.43,138.71,138.17,138.28,44704.0,136.879,137.1559,136.622,136.7307,44704.0
2021-09-28 09:55:00,138.49,138.76,138.34,138.34,17210.0,136.9384,137.2053,136.7901,136.7901,17210.0
2021-09-28 10:00:00,138.33,138.33,137.01,137.27,37489.0,136.7802,136.7802,135.475,135.732,37489.0
2021-09-28 10:05:00,137.27,137.8,136.97,137.15,38510.0,135.732,136.2561,135.4354,135.6134,38510.0
2021-09-28 10:10:00,137.26,137.91,137.17,137.84,14713.0,135.7222,136.3649,135.6332,136.2957,14713.0
2021-09-28 10:15:00,137.78,138.02,137.52,137.56,16957.0,136.2363,136.4736,135.9792,136.0188,16957.0
2021-09-28 10:20:00,137.52,137.77,137.43,137.72,8860.0,135.9792,136.2264,135.8902,136.177,8860.0
2021-09-28 10:25:00,137.72,137.86,137.43,137.76,14451.0,136.177,136.3154,135.8902,136.2166,14451.0
2021-09-28 10:30:00,137.78,138.07,137.71,137.96,14921.0,136.2363,136.5231,136.1671,136.4143,14921.0
2021-09-28 10:35:00,137.88,138.75,137.64,138.68,25951.0,136.3352,137.1955,136.0979,137.1262,25951.0
2021-09-28 10:40:00,138.68,139.11,138.63,138.93,21305.0,137.1262,137.5514,137.0768,137.3734,21305.0
2021-09-28 10:45:00,138.9,138.9,138.3,138.3,8260.0,137.3438,137.3438,136.7505,136.7505,8260.0
2021-09-28 10:50:00,138.27,138.57,138.08,138.53,22764.0,136.7208,137.0175,136.533,136.9779,22764.0
2021-09-28 10:55:00,138.44,138.57,138.36,138.57,5368.0,136.8889,137.0175,136.8098,137.0175,5368.0
2021-09-28 11:00:00,138.68,138.68,138.23,138.31,4323.0,137.1262,137.1262,136.6813,136.7604,4323.0
2021-09-28 11:05:00,138.36,138.65,138.25,138.54,13360.0,136.8098,137.0966,136.7011,136.9878,13360.0
2021-09-28 11:10:00,138.54,138.6,138.36,138.53,29489.0,136.9878,137.0471,136.8098,136.9779,29489.0
2021-09-28 11:15:00,138.54,138.75,138.35,138.75,14582.0,136.9878,137.1955,136.7999,137.1955,14582.0
2021-09-28 11:20:00,138.73,138.94,138.6,138.64,6380.0,137.1757,137.3833,137.0471,137.0867,6380.0
2021-09-28 11:25:00,138.72,138.83,138.57,138.74,5274.0,137.1658,137.2746,137.0175,137.1856,5274.0
2021-09-28 11:30:00,138.62,138.72,138.41,138.72,5942.0,137.0669,137.1658,136.8593,137.1658,5942.0
2021-09-28 11:35:00,138.59,138.59,138.27,138.43,7289.0,137.0373,137.0373,136.7208,136.879,7289.0
2021-09-28 11:40:00,138.39,138.41,138.13,138.15,8309.0,136.8395,136.8593,136.5824,136.6022,8309.0
2021-09-28 11:45:00,138.17,138.52,138.17,138.46,4760.0,136.622,136.968,136.622,136.9087,4760.0
2021-09-28 11:50:00,138.4,138.65,138.25,138.6,10145.0,136.8494,137.0966,136.7011,137.0471,10145.0
2021-09-28 11:55:00,138.64,138.64,137.93,137.99,22272.0,137.0867,137.0867,136.3846,136.444,22272.0
2021-09-28 12:00:00,137.92,137.95,137.75,137.83,5546.0,136.3748,136.4044,136.2067,136.2858,5546.0
2021-09-28 12:05:00,137.79,137.89,137.67,137.86,7488.0,136.2462,136.3451,136.1276,136.3154,7488.0
2021-09-28 12:10:00,137.84,138.05,137.83,137.98,10092.0,136.2957,136.5033,136.2858,136.4341,10092.0
2021-09-28 12:15:00,137.99,138.23,137.99,138.17,6440.0,136.444,136.6813,136.444,136.622,6440.0
2021-09-28 12:20:00,138.08,138.1,137.88,137.89,9340.0,136.533,136.5527,136.3352,136.3451,9340.0
2021-09-28 12:25:00,137.86,138.06,137.82,137.87,4611.0,136.3154,136.5132,136.2759,136.3253,4611.0
2021-09-28 12:30:00,137.88,137.96,137.75,137.96,4744.0,136.3352,136.4143,136.2067,136.4143,4744.0
2021-09-28 12:35:00,137.91,137.95,137.76,137.84,5736.0,136.3649,136.4044,136.2166,136.2957,5736.0
2021-09-28 12:40:00,137.83,137.89,137.73,137.76,4628.0,136.2858,136.3451,136.1869,136.2166,4628.0
2021-09-28 12:45:00,137.77,137.77,137.52,137.52,5770.0,136.2264,136.2264,135.9792,135.9792,5770.0
2021-09-28 12:50:00,137.53,137.62,137.41,137.5,4732.0,135.9891,136.0781,135.8705,135.9595,4732.0
2021-09-28 12:55:00,137.51,137.51,137.24,137.25,5798.0,135.9694,135.9694,135.7024,135.7123,5798.0
2021-09-28 13:00:00,137.22,137.29,137.05,137.19,6018.0,135.6826,135.7518,135.5145,135.6529,6018.0
2021-09-28 13:05:00,137.18,137.37,136.93,137.29,6653.0,135.643,135.8309,135.3958,135.7518,6653.0
2021-09-28 13:10:00,137.28,137.39,137.04,137.06,28533.0,135.7419,135.8507,135.5046,135.5244,28533.0
2021-09-28 13:15:00,137.08,137.24,137.04,137.14,32474.0,135.5442,135.7024,135.5046,135.6035,32474.0
2021-09-28 13:20:00,137.18,137.36,137.13,137.36,16747.0,135.643,135.821,135.5936,135.821,16747.0
2021-09-28 13:25:00,137.42,137.57,137.06,137.17,69684.0,135.8804,136.0287,135.5244,135.6332,69684.0
2021-09-28 13:30:00,137.16,137.22,137.03,137.03,8617.0,135.6233,135.6826,135.4947,135.4947,8617.0
2021-09-28 13:35:00,137.01,137.08,136.93,136.94,9652.0,135.475,135.5442,135.3958,135.4057,9652.0
2021-09-28 13:40:00,136.95,137.12,136.85,136.9,15336.0,135.4156,135.5837,135.3167,135.3662,15336.0
2021-09-28 13:45:00,136.91,137.0,136.86,136.94,6810.0,135.3761,135.4651,135.3266,135.4057,6810.0
2021-09-28 13:50:00,136.93,137.03,136.83,136.83,8080.0,135.3958,135.4947,135.297,135.297,8080.0
2021-09-28 13:55:00,136.78,136.82,136.64,136.74,6959.0,135.2475,135.2871,135.1091,135.208,6959.0
2021-09-28 14:00:00,136.71,136.71,136.5,136.56,6367.0,135.1783,135.1783,134.9707,135.03,6367.0
2021-09-28 14:05:00,136.53,136.64,136.48,136.58,5467.0,135.0003,135.1091,134.9509,135.0498,5467.0
2021-09-28 14:10:00,136.56,136.56,136.26,136.38,5998.0,135.03,135.03,134.7334,134.852,5998.0
2021-09-28 14:15:00,136.47,136.8,136.47,136.77,24993.0,134.941,135.2673,134.941,135.2376,24993.0
2021-09-28 14:20:00,136.83,137.12,136.82,137.11,5868.0,135.297,135.5837,135.2871,135.5738,5868.0
2021-09-28 14:25:00,137.13,137.32,136.95,137.31,13375.0,135.5936,135.7815,135.4156,135.7716,13375.0
2021-09-28 14:30:00,137.37,137.37,137.04,137.09,9480.0,135.8309,135.8309,135.5046,135.5541,9480.0
2021-09-28 14:35:00,137.13,137.18,136.89,137.02,13254.0,135.5936,135.643,135.3563,135.4848,13254.0
2021-09-28 14:40:00,137.09,137.25,137.06,137.25,9460.0,135.5541,135.7123,135.5244,135.7123,9460.0
2021-09-28 14:45:00,137.34,137.59,137.29,137.3,31292.0,135.8013,136.0485,135.7518,135.7617,31292.0
2021-09-28 14:50:00,137.3,137.33,137.1,137.1,55965.0,135.7617,135.7914,135.5639,135.5639,55965.0
2021-09-28 14:55:00,137.12,137.3,136.99,137.05,27919.0,135.5837,135.7617,135.4552,135.5145,27919.0
2021-09-28 15:00:00,137.08,137.24,136.84,136.93,16342.0,135.5442,135.7024,135.3069,135.3958,16342.0
2021-09-28 15:05:00,136.93,137.25,136.83,137.12,23188.0,135.3958,135.7123,135.297,135.5837,23188.0
2021-09-28 15:10:00,137.15,137.16,136.96,136.97,9418.0,135.6134,135.6233,135.4255,135.4354,9418.0
2021-09-28 15:15:00,137.02,137.08,136.86,136.9,6084.0,135.4848,135.5442,135.3266,135.3662,6084.0
2021-09-28 15:20:00,136.88,136.97,136.63,136.66,8321.0,135.3464,135.4354,135.0992,135.1289,8321.0
2021-09-28 15:25:00,136.63,136.79,136.6,136.61,6234.0,135.0992,135.2574,135.0695,135.0794,6234.0
2021-09-28 15:30:00,136.57,136.84,136.44,136.55,19270.0,135.0399,135.3069,134.9113,135.0201,19270.0
2021-09-28 15:35:00,136.56,136.81,136.49,136.57,22394.0,135.03,135.2772,134.9608,135.0399,22394.0
2021-09-28 15:40:00,136.59,136.82,136.55,136.56,18189.0,135.0597,135.2871,135.0201,135.03,18189.0
2021-09-28 15:45:00,136.56,136.65,136.21,136.21,16710.0,135.03,135.119,134.6839,134.6839,16710.0
2021-09-28 15:50:00,136.2,136.44,136.07,136.27,39889.0,134.674,134.9113,134.5455,134.7432,39889.0
2021-09-28 15:55:00,136.24,136.66,136.24,136.52,123060.0,134.7136,135.1289,134.7136,134.9904,123060.0
2021-09-29 09:30:00,137.31,137.36,136.2,136.2,14313.0,135.7716,135.821,134.674,134.674,14313.0
2021-09-29 09:35:00,136.16,136.16,135.27,135.34,22203.0,134.6345,134.6345,133.7544,133.8237,22203.0
2021-09-29 09:40:00,135.52,135.62,135.11,135.47,22765.0,134.0016,134.1005,133.5962,133.9522,22765.0
2021-09-29 09:45:00,135.43,135.59,135.14,135.39,6031.0,133.9127,134.0709,133.6259,133.8731,6031.0
2021-09-29 09:50:00,135.58,135.87,135.49,135.57,3622.0,134.061,134.3477,133.972,134.0511,3622.0
2021-09-29 09:55:00,135.7,135.85,135.46,135.55,4292.0,134.1796,134.3279,133.9423,134.0313,4292.0
2021-09-29 10:00:00,135.57,135.79,135.35,135.47,7657.0,134.0511,134.2686,133.8336,133.9522,7657.0
2021-09-29 10:05:00,135.42,135.98,135.39,135.88,25392.0,133.9028,134.4565,133.8731,134.3576,25392.0
2021-09-29 10:10:00,135.92,136.17,135.84,136.17,5732.0,134.3972,134.6444,134.3181,134.6444,5732.0
2021-09-29 10:15:00,136.05,136.19,136.05,136.07,5776.0,134.5257,134.6641,134.5257,134.5455,5776.0
2021-09-29 10:20:00,136.07,136.24,135.83,135.83,2960.0,134.5455,134.7136,134.3082,134.3082,2960.0
2021-09-29 10:25:00,135.76,135.82,135.39,135.39,8288.0,134.239,134.2983,133.8731,133.8731,8288.0
2021-09-29 10:30:00,135.38,135.51,135.33,135.51,7398.0,133.8632,133.9918,133.8138,133.9918,7398.0
2021-09-29 10:35:00,135.49,135.58,135.15,135.17,5837.0,133.972,134.061,133.6358,133.6556,5837.0
2021-09-29 10:40:00,135.27,135.35,135.11,135.3,8862.0,133.7544,133.8336,133.5962,133.7841,8862.0
2021-09-29 10:45:00,135.36,135.47,135.22,135.27,22174.0,133.8434,133.9522,133.705,133.7544,22174.0
2021-09-29 10:50:00,135.27,135.67,135.25,135.67,8444.0,133.7544,134.15,133.7347,134.15,8444.0
2021-09-29 10:55:00,135.65,135.68,135.38,135.4,4952.0,134.1302,134.1599,133.8632,133.883,4952.0
2021-09-29 11:00:00,135.34,135.35,135.04,135.14,8710.0,133.8237,133.8336,133.527,133.6259,8710.0
2021-09-29 11:05:00,135.15,135.43,135.06,135.12,21650.0,133.6358,133.9127,133.5468,133.6061,21650.0
2021-09-29 11:10:00,135.14,135.23,135.03,135.08,18436.0,133.6259,133.7149,133.5171,133.5666,18436.0
2021-09-29 11:15:00,135.1,135.12,134.83,135.04,10603.0,133.5864,133.6061,133.3194,133.527,10603.0
2021-09-29 11:20:00,135.03,135.06,134.9,134.97,8842.0,133.5171,133.5468,133.3886,133.4578,8842.0
2021-09-29 11:25:00,134.91,134.96,134.64,134.74,7213.0,133.3985,133.4479,133.1315,133.2304,7213.0
2021-09-29 11:30:00,134.73,134.78,134.55,134.78,10878.0,133.2205,133.2699,133.0425,133.2699,10878.0
2021-09-29 11:35:00,134.79,134.83,134.59,134.63,11364.0,133.2798,133.3194,133.0821,133.1216,11364.0
2021-09-29 11:40:00,134.57,134.58,134.41,134.51,5919.0,133.0623,133.0722,132.9041,133.003,5919.0
2021-09-29 11:45:00,134.54,134.6,134.35,134.37,20287.0,133.0326,133.092,132.8448,132.8645,20287.0
2021-09-29 11:50:00,134.45,134.66,134.41,134.42,41762.0,132.9436,133.1513,132.9041,132.914,41762.0
2021-09-29 11:55:00,134.52,134.64,134.49,134.59,37252.0,133.0129,133.1315,132.9832,133.0821,37252.0
2021-09-29 12:00:00,134.56,135.07,134.51,134.99,37532.0,133.0524,133.5567,133.003,133.4776,37532.0
2021-09-29 12:05:00,135.03,135.22,134.96,134.96,12417.0,133.5171,133.705,133.4479,133.4479,12417.0
2021-09-29 12:10:00,134.91,134.95,134.85,134.89,4618.0,133.3985,133.438,133.3392,133.3787,4618.0
2021-09-29 12:15:00,134.84,134.86,134.72,134.84,5258.0,133.3293,133.349,133.2106,133.3293,5258.0
2021-09-29 12:20:00,134.76,134.76,134.37,134.37,6346.0,133.2502,133.2502,132.8645,132.8645,6346.0
2021-09-29 12:25:00,134.41,134.42,134.08,134.14,7408.0,132.9041,132.914,132.5778,132.6371,7408.0
2021-09-29 12:30:00,134.06,134.21,133.97,134.05,17828.0,132.558,132.7063,132.469,132.5481,17828.0
2021-09-29 12:35:00,134.0,134.0,133.69,133.81,10438.0,132.4987,132.4987,132.1921,132.3108,10438.0
2021-09-29 12:40:00,133.8,133.92,133.78,133.88,4161.0,132.3009,132.4196,132.2811,132.38,4161.0
2021-09-29 12:45:00,133.8,133.86,133.56,133.86,9682.0,132.3009,132.3602,132.0636,132.3602,9682.0
2021-09-29 12:50:00,133.81,134.05,133.78,134.01,9747.0,132.3108,132.5481,132.2811,132.5086,9747.0
2021-09-29 12:55:00,134.01,134.05,133.83,133.96,8507.0,132.5086,132.5481,132.3306,132.4591,8507.0
2021-09-29 13:00:00,133.98,134.18,133.94,133.98,15451.0,132.4789,132.6767,132.4393,132.4789,15451.0
2021-09-29 13:05:00,134.01,134.02,133.75,133.99,6867.0,132.5086,132.5185,132.2515,132.4888,6867.0
2021-09-29 13:10:00,133.97,134.09,133.94,133.97,8759.0,132.469,132.5877,132.4393,132.469,8759.0
2021-09-29 13:15:00,133.96,134.34,133.96,134.29,8348.0,132.4591,132.8349,132.4591,132.7854,8348.0
2021-09-29 13:20:00,134.32,134.42,134.3,134.34,4066.0,132.8151,132.914,132.7953,132.8349,4066.0
2021-09-29 13:25:00,134.31,134.32,134.14,134.19,7107.0,132.8052,132.8151,132.6371,132.6865,7107.0
2021-09-29 13:30:00,134.15,134.16,133.98,134.15,7477.0,132.647,132.6569,132.4789,132.647,7477.0
2021-09-29 13:35:00,134.11,134.13,134.0,134.02,4974.0,132.6074,132.6272,132.4987,132.5185,4974.0
2021-09-29 13:40:00,133.99,134.18,133.9,134.1,5282.0,132.4888,132.6767,132.3998,132.5976,5282.0
2021-09-29 13:45:00,134.16,134.28,134.09,134.1,12011.0,132.6569,132.7755,132.5877,132.5976,12011.0
2021-09-29 13:50:00,134.1,134.2,134.05,134.16,4938.0,132.5976,132.6964,132.5481,132.6569,4938.0
2021-09-29 13:55:00,134.16,134.27,134.13,134.27,3065.0,132.6569,132.7657,132.6272,132.7657,3065.0
2021-09-29 14:00:00,134.31,134.4,134.2,134.29,18491.0,132.8052,132.8942,132.6964,132.7854,18491.0
2021-09-29 14:05:00,134.33,134.33,134.14,134.21,14298.0,132.825,132.825,132.6371,132.7063,14298.0
2021-09-29 14:10:00,134.22,134.5,134.2,134.47,32042.0,132.7162,132.9931,132.6964,132.9634,32042.0
2021-09-29 14:15:00,134.43,134.55,134.29,134.44,22248.0,132.9239,133.0425,132.7854,132.9337,22248.0
2021-09-29 14:20:00,134.44,134.44,134.2,134.24,4407.0,132.9337,132.9337,132.6964,132.736,4407.0
2021-09-29 14:25:00,134.28,134.29,134.1,134.2,8445.0,132.7755,132.7854,132.5976,132.6964,8445.0
2021-09-29 14:30:00,134.23,134.57,134.21,134.55,11099.0,132.7261,133.0623,132.7063,133.0425,11099.0
2021-09-29 14:35:00,134.55,134.57,134.34,134.49,7535.0,133.0425,133.0623,132.8349,132.9832,7535.0
2021-09-29 14:40:00,134.46,134.71,134.41,134.7,9822.0,132.9535,133.2007,132.9041,133.1908,9822.0
2021-09-29 14:45:00,134.75,134.8,134.52,134.6,8309.0,133.2403,133.2897,133.0129,133.092,8309.0
2021-09-29 14:50:00,134.6,134.81,134.55,134.8,9636.0,133.092,133.2996,133.0425,133.2897,9636.0
2021-09-29 14:55:00,134.76,134.81,134.73,134.78,2849.0,133.2502,133.2996,133.2205,133.2699,2849.0
2021-09-29 15:00:00,134.81,135.01,134.69,134.73,6836.0,133.2996,133.4974,133.1809,133.2205,6836.0
2021-09-29 15:05:00,134.72,134.96,134.7,134.92,15659.0,133.2106,133.4479,133.1908,133.4084,15659.0
2021-09-29 15:10:00,134.86,134.89,134.73,134.89,5011.0,133.349,133.3787,133.2205,133.3787,5011.0
2021-09-29 15:15:00,134.85,134.95,134.79,134.84,6080.0,133.3392,133.438,133.2798,133.3293,6080.0
2021-09-29 15:20:00,134.86,134.88,134.67,134.67,6121.0,133.349,133.3688,133.1612,133.1612,6121.0
2021-09-29 15:25:00,134.72,134.81,134.71,134.71,8887.0,133.2106,133.2996,133.2007,133.2007,8887.0
2021-09-29 15:30:00,134.69,134.76,134.64,134.71,12437.0,133.1809,133.2502,133.1315,133.2007,12437.0
2021-09-29 15:35:00,134.72,134.88,134.65,134.84,16865.0,133.2106,133.3688,133.1414,133.3293,16865.0
2021-09-29 15:40:00,134.84,135.12,134.8,135.12,40303.0,133.3293,133.6061,133.2897,133.6061,40303.0
2021-09-29 15:45:00,135.1,135.21,135.08,135.17,33440.0,133.5864,133.6951,133.5666,133.6556,33440.0
2021-09-29 15:50:00,135.17,135.17,135.01,135.1,70937.0,133.6556,133.6556,133.4974,133.5864,70937.0
2021-09-29 15:55:00,135.11,135.26,135.03,135.16,195302.0,133.5962,133.7446,133.5171,133.6457,195302.0
2021-09-30 09:30:00,135.03,135.03,134.11,134.57,23770.0,133.5171,133.5171,132.6074,133.0623,23770.0
2021-09-30 09:35:00,134.51,134.59,133.3,133.43,6890.0,133.003,133.0821,131.8065,131.9351,6890.0
2021-09-30 09:40:00,133.41,134.48,133.4,134.48,73831.0,131.9153,132.9733,131.9054,132.9733,73831.0
2021-09-30 09:45:00,134.36,134.43,133.71,133.81,43970.0,132.8546,132.9239,132.2119,132.3108,43970.0
2021-09-30 09:50:00,133.88,134.08,133.55,133.85,8940.0,132.38,132.5778,132.0537,132.3504,8940.0
2021-09-30 09:55:00,133.97,133.98,133.4,133.49,8297.0,132.469,132.4789,131.9054,131.9944,8297.0
2021-09-30 10:00:00,133.45,133.48,133.09,133.17,7378.0,131.9548,131.9845,131.5989,131.678,7378.0
2021-09-30 10:05:00,133.04,133.39,132.95,133.37,9103.0,131.5494,131.8955,131.4604,131.8757,9103.0
2021-09-30 10:10:00,133.42,133.64,133.3,133.34,22719.0,131.9252,132.1427,131.8065,131.8461,22719.0
2021-09-30 10:15:00,133.28,133.63,133.19,133.42,22418.0,131.7867,132.1328,131.6978,131.9252,22418.0
2021-09-30 10:20:00,133.42,133.5,132.74,133.02,90665.0,131.9252,132.0043,131.2528,131.5297,90665.0
2021-09-30 10:25:00,132.85,133.03,132.56,132.64,21273.0,131.3616,131.5395,131.0748,131.1539,21273.0
2021-09-30 10:30:00,132.61,133.19,132.57,133.18,9381.0,131.1243,131.6978,131.0847,131.6879,9381.0
2021-09-30 10:35:00,133.09,133.19,132.99,133.08,24383.0,131.5989,131.6978,131.5,131.589,24383.0
2021-09-30 10:40:00,133.08,133.15,132.76,132.97,13153.0,131.589,131.6582,131.2726,131.4802,13153.0
2021-09-30 10:45:00,132.98,132.98,132.55,132.81,29752.0,131.4901,131.4901,131.0649,131.322,29752.0
2021-09-30 10:50:00,132.84,132.97,132.77,132.85,9124.0,131.3517,131.4802,131.2825,131.3616,9124.0
2021-09-30 10:55:00,132.85,132.93,132.67,132.76,9671.0,131.3616,131.4407,131.1836,131.2726,9671.0
2021-09-30 11:00:00,132.72,132.87,132.6,132.86,23113.0,131.233,131.3813,131.1144,131.3714,23113.0
2021-09-30 11:05:00,132.9,133.39,132.85,133.39,47895.0,131.411,131.8955,131.3616,131.8955,47895.0
2021-09-30 11:10:00,133.35,133.67,133.29,133.64,14817.0,131.856,132.1724,131.7966,132.1427,14817.0
2021-09-30 11:15:00,133.68,133.9,133.68,133.72,11143.0,132.1823,132.3998,132.1823,132.2218,11143.0
2021-09-30 11:20:00,133.68,133.72,133.46,133.49,64880.0,132.1823,132.2218,131.9647,131.9944,64880.0
2021-09-30 11:25:00,133.49,133.5,133.2,133.34,21428.0,131.9944,132.0043,131.7076,131.8461,21428.0
2021-09-30 11:30:00,133.26,133.46,133.14,133.15,20150.0,131.767,131.9647,131.6483,131.6582,20150.0
2021-09-30 11:35:00,133.19,133.25,132.88,133.1,10476.0,131.6978,131.7571,131.3912,131.6088,10476.0
2021-09-30 11:40:00,133.01,133.13,132.83,132.83,16568.0,131.5198,131.6384,131.3418,131.3418,16568.0
2021-09-30 11:45:00,132.82,132.82,132.25,132.43,7382.0,131.3319,131.3319,130.7683,130.9463,7382.0
2021-09-30 11:50:00,132.4,132.78,132.32,132.78,13862.0,130.9166,131.2923,130.8375,131.2923,13862.0
2021-09-30 11:55:00,132.75,132.97,132.67,132.93,16169.0,131.2627,131.4802,131.1836,131.4407,16169.0
2021-09-30 12:00:00,132.95,133.25,132.92,133.11,18831.0,131.4604,131.7571,131.4308,131.6186,18831.0
2021-09-30 12:05:00,133.16,133.16,132.2,132.2,29923.0,131.6681,131.6681,130.7188,130.7188,29923.0
2021-09-30 12:10:00,132.19,132.35,132.03,132.3,17880.0,130.709,130.8672,130.5507,130.8177,17880.0
2021-09-30 12:15:00,132.29,132.36,132.19,132.29,10407.0,130.8078,130.8771,130.709,130.8078,10407.0
2021-09-30 12:20:00,132.32,132.37,132.21,132.27,16577.0,130.8375,130.8869,130.7287,130.7881,16577.0
2021-09-30 12:25:00,132.35,132.57,132.14,132.19,10878.0,130.8672,131.0847,130.6595,130.709,10878.0
2021-09-30 12:30:00,132.18,132.33,132.04,132.08,25613.0,130.6991,130.8474,130.5606,130.6002,25613.0
2021-09-30 12:35:00,132.08,132.42,132.08,132.3,4366.0,130.6002,130.9364,130.6002,130.8177,4366.0
2021-09-30 12:40:00,132.36,132.49,132.28,132.28,10526.0,130.8771,131.0056,130.7979,130.7979,10526.0
2021-09-30 12:45:00,132.31,132.72,132.19,132.61,4082.0,130.8276,131.233,130.709,131.1243,4082.0
2021-09-30 12:50:00,132.61,132.7,132.5,132.61,9576.0,131.1243,131.2132,131.0155,131.1243,9576.0
2021-09-30 12:55:00,132.63,132.65,132.35,132.51,31238.0,131.144,131.1638,130.8672,131.0254,31238.0
2021-09-30 13:00:00,132.49,132.65,132.38,132.61,12526.0,131.0056,131.1638,130.8968,131.1243,12526.0
2021-09-30 13:05:00,132.78,132.78,132.59,132.76,7197.0,131.2923,131.2923,131.1045,131.2726,7197.0
2021-09-30 13:10:00,132.91,133.01,132.9,132.94,4860.0,131.4209,131.5198,131.411,131.4506,4860.0
2021-09-30 13:15:00,132.98,133.15,132.77,132.77,8267.0,131.4901,131.6582,131.2825,131.2825,8267.0
2021-09-30 13:20:00,132.76,132.8,132.42,132.46,21462.0,131.2726,131.3121,130.9364,130.9759,21462.0
2021-09-30 13:25:00,132.47,132.48,132.14,132.14,12081.0,130.9858,130.9957,130.6595,130.6595,12081.0
2021-09-30 13:30:00,132.13,132.13,131.87,132.01,14282.0,130.6496,130.6496,130.3925,130.531,14282.0
2021-09-30 13:35:00,131.97,132.05,131.82,131.88,9549.0,130.4914,130.5705,130.3431,130.4024,9549.0
2021-09-30 13:40:00,131.85,131.88,131.74,131.83,9661.0,130.3728,130.4024,130.264,130.353,9661.0
2021-09-30 13:45:00,131.87,132.1,131.79,132.1,6711.0,130.3925,130.62,130.3134,130.62,6711.0
2021-09-30 13:50:00,132.17,132.26,132.01,132.22,10931.0,130.6892,130.7782,130.531,130.7386,10931.0
2021-09-30 13:55:00,132.16,132.3,132.06,132.26,31284.0,130.6793,130.8177,130.5804,130.7782,31284.0
2021-09-30 14:00:00,132.26,132.68,132.26,132.38,10028.0,130.7782,131.1935,130.7782,130.8968,10028.0
2021-09-30 14:05:00,132.37,132.65,132.28,132.62,8869.0,130.8869,131.1638,130.7979,131.1341,8869.0
2021-09-30 14:10:00,132.63,132.65,132.33,132.43,11022.0,131.144,131.1638,130.8474,130.9463,11022.0
2021-09-30 14:15:00,132.38,132.38,132.12,132.2,6204.0,130.8968,130.8968,130.6397,130.7188,6204.0
2021-09-30 14:20:00,132.22,132.25,132.09,132.13,8089.0,130.7386,130.7683,130.6101,130.6496,8089.0
2021-09-30 14:25:00,132.08,132.24,132.06,132.24,7414.0,130.6002,130.7584,130.5804,130.7584,7414.0
2021-09-30 14:30:00,132.35,132.7,132.27,132.69,10457.0,130.8672,131.2132,130.7881,131.2034,10457.0
2021-09-30 14:35:00,132.66,132.66,132.4,132.55,11559.0,131.1737,131.1737,130.9166,131.0649,11559.0
2021-09-30 14:40:00,132.58,132.91,132.58,132.91,19811.0,131.0946,131.4209,131.0946,131.4209,19811.0
2021-09-30 14:45:00,132.89,132.97,132.81,132.94,7180.0,131.4011,131.4802,131.322,131.4506,7180.0
2021-09-30 14:50:00,132.96,133.2,132.9,132.9,7588.0,131.4703,131.7076,131.411,131.411,7588.0
2021-09-30 14:55:00,132.9,132.97,132.83,132.86,8219.0,131.411,131.4802,131.3418,131.3714,8219.0
2021-09-30 15:00:00,132.83,132.91,132.51,132.57,6216.0,131.3418,131.4209,131.0254,131.0847,6216.0
2021-09-30 15:05:00,132.57,132.73,132.56,132.62,4756.0,131.0847,131.2429,131.0748,131.1341,4756.0
2021-09-30 15:10:00,132.66,132.91,132.66,132.88,6280.0,131.1737,131.4209,131.1737,131.3912,6280.0
2021-09-30 15:15:00,132.88,133.06,132.72,132.98,19194.0,131.3912,131.5692,131.233,131.4901,19194.0
2021-09-30 15:20:00,132.98,133.07,132.9,132.98,45109.0,131.4901,131.5791,131.411,131.4901,45109.0
2021-09-30 15:25:00,132.93,132.93,132.69,132.7,15559.0,131.4407,131.4407,131.2034,131.2132,15559.0
2021-09-30 15:30:00,132.72,133.16,132.69,133.06,15689.0,131.233,131.6681,131.2034,131.5692,15689.0
2021-09-30 15:35:00,133.08,133.13,132.82,132.92,27112.0,131.589,131.6384,131.3319,131.4308,27112.0
2021-09-30 15:40:00,132.89,132.96,132.71,132.74,23221.0,131.4011,131.4703,131.2231,131.2528,23221.0
2021-09-30 15:45:00,132.74,132.74,132.46,132.49,39619.0,131.2528,131.2528,130.9759,131.0056,39619.0
2021-09-30 15:50:00,132.38,132.56,132.26,132.41,63090.0,130.8968,131.0748,130.7782,130.9265,63090.0
2021-09-30 15:55:00,132.44,132.44,132.06,132.07,164355.0,130.9562,130.9562,130.5804,130.5903,164355.0
2021-10-01 09:30:00,134.77,136.35,134.13,136.03,283471.0,133.26,134.8223,132.6272,134.5059,283471.0
2021-10-01 09:35:00,136.03,136.61,135.25,135.47,43211.0,134.5059,135.0794,133.7347,133.9522,43211.0
2021-10-01 09:40:00,135.42,136.45,135.32,135.94,38506.0,133.9028,134.9212,133.8039,134.4169,38506.0
2021-10-01 09:45:00,135.72,136.21,135.5,135.82,24164.0,134.1994,134.6839,133.9819,134.2983,24164.0
2021-10-01 09:50:00,135.77,136.91,135.65,136.68,116051.0,134.2488,135.3761,134.1302,135.1487,116051.0
2021-10-01 09:55:00,136.69,136.78,136.27,136.46,14033.0,135.1585,135.2475,134.7432,134.9311,14033.0
2021-10-01 10:00:00,136.36,137.63,136.31,137.4,47502.0,134.8322,136.088,134.7828,135.8606,47502.0
2021-10-01 10:05:00,137.38,137.56,137.2,137.34,21296.0,135.8408,136.0188,135.6628,135.8013,21296.0
2021-10-01 10:10:00,137.39,137.53,137.04,137.36,62625.0,135.8507,135.9891,135.5046,135.821,62625.0
2021-10-01 10:15:00,137.4,137.4,136.49,136.81,23279.0,135.8606,135.8606,134.9608,135.2772,23279.0
2021-10-01 10:20:00,136.82,136.92,136.32,136.54,23907.0,135.2871,135.386,134.7927,135.0102,23907.0
2021-10-01 10:25:00,136.53,136.79,136.4,136.51,26311.0,135.0003,135.2574,134.8718,134.9806,26311.0
2021-10-01 10:30:00,136.55,136.96,136.48,136.87,123783.0,135.0201,135.4255,134.9509,135.3365,123783.0
2021-10-01 10:35:00,136.85,137.13,136.45,136.58,21310.0,135.3167,135.5936,134.9212,135.0498,21310.0
2021-10-01 10:40:00,136.5,136.78,136.39,136.64,34370.0,134.9707,135.2475,134.8619,135.1091,34370.0
2021-10-01 10:45:00,136.6,136.77,136.44,136.75,26975.0,135.0695,135.2376,134.9113,135.2179,26975.0
2021-10-01 10:50:00,136.71,136.94,136.63,136.84,86102.0,135.1783,135.4057,135.0992,135.3069,86102.0
2021-10-01 10:55:00,136.86,137.27,136.84,137.26,22664.0,135.3266,135.732,135.3069,135.7222,22664.0
2021-10-01 11:00:00,137.28,137.88,137.28,137.61,30714.0,135.7419,136.3352,135.7419,136.0682,30714.0
2021-10-01 11:05:00,137.55,137.62,136.94,136.94,20574.0,136.0089,136.0781,135.4057,135.4057,20574.0
2021-10-01 11:10:00,136.94,137.69,136.88,137.67,52522.0,135.4057,136.1473,135.3464,136.1276,52522.0
2021-10-01 11:15:00,137.58,137.76,137.52,137.71,20186.0,136.0386,136.2166,135.9792,136.1671,20186.0
2021-10-01 11:20:00,137.71,137.75,137.42,137.49,31843.0,136.1671,136.2067,135.8804,135.9496,31843.0
2021-10-01 11:25:00,137.45,137.62,137.42,137.44,30776.0,135.91,136.0781,135.8804,135.9001,30776.0
2021-10-01 11:30:00,137.51,137.69,137.47,137.6,13868.0,135.9694,136.1473,135.9298,136.0583,13868.0
2021-10-01 11:35:00,137.65,137.99,137.64,137.94,43479.0,136.1078,136.444,136.0979,136.3945,43479.0
2021-10-01 11:40:00,137.98,138.19,137.9,137.95,43799.0,136.4341,136.6417,136.355,136.4044,43799.0
2021-10-01 11:45:00,138.02,138.14,137.55,137.58,15902.0,136.4736,136.5923,136.0089,136.0386,15902.0
2021-10-01 11:50:00,137.55,137.76,137.51,137.74,8724.0,136.0089,136.2166,135.9694,136.1968,8724.0
2021-10-01 11:55:00,137.67,137.67,137.48,137.59,22121.0,136.1276,136.1276,135.9397,136.0485,22121.0
2021-10-01 12:00:00,137.63,137.69,137.45,137.65,24067.0,136.088,136.1473,135.91,136.1078,24067.0
2021-10-01 12:05:00,137.62,137.62,137.29,137.3,20075.0,136.0781,136.0781,135.7518,135.7617,20075.0
2021-10-01 12:10:00,137.26,137.34,137.18,137.24,10871.0,135.7222,135.8013,135.643,135.7024,10871.0
2021-10-01 12:15:00,137.33,137.36,137.23,137.3,8644.0,135.7914,135.821,135.6925,135.7617,8644.0
2021-10-01 12:20:00,137.38,137.54,137.31,137.53,20967.0,135.8408,135.999,135.7716,135.9891,20967.0
2021-10-01 12:25:00,137.53,137.69,137.47,137.58,26270.0,135.9891,136.1473,135.9298,136.0386,26270.0
2021-10-01 12:30:00,137.59,137.73,137.52,137.58,18491.0,136.0485,136.1869,135.9792,136.0386,18491.0
2021-10-01 12:35:00,137.64,137.72,137.52,137.56,20126.0,136.0979,136.177,135.9792,136.0188,20126.0
2021-10-01 12:40:00,137.6,137.7,137.57,137.63,16439.0,136.0583,136.1572,136.0287,136.088,16439.0
2021-10-01 12:45:00,137.66,137.89,137.63,137.76,56079.0,136.1177,136.3451,136.088,136.2166,56079.0
2021-10-01 12:50:00,137.76,137.77,137.6,137.69,18898.0,136.2166,136.2264,136.0583,136.1473,18898.0
2021-10-01 12:55:00,137.69,137.69,137.49,137.55,18073.0,136.1473,136.1473,135.9496,136.0089,18073.0
2021-10-01 13:00:00,137.49,137.64,137.4,137.51,16462.0,135.9496,136.0979,135.8606,135.9694,16462.0
2021-10-01 13:05:00,137.53,137.82,137.52,137.74,13892.0,135.9891,136.2759,135.9792,136.1968,13892.0
2021-10-01 13:10:00,137.76,137.84,137.7,137.8,19478.0,136.2166,136.2957,136.1572,136.2561,19478.0
2021-10-01 13:15:00,137.84,137.94,137.72,137.75,16952.0,136.2957,136.3945,136.177,136.2067,16952.0
2021-10-01 13:20:00,137.77,138.15,137.73,138.11,70816.0,136.2264,136.6022,136.1869,136.5626,70816.0
2021-10-01 13:25:00,138.15,138.52,138.15,138.17,30545.0,136.6022,136.968,136.6022,136.622,30545.0
2021-10-01 13:30:00,138.2,138.23,137.96,138.11,43565.0,136.6516,136.6813,136.4143,136.5626,43565.0
2021-10-01 13:35:00,138.11,138.41,138.04,138.36,87983.0,136.5626,136.8593,136.4934,136.8098,87983.0
2021-10-01 13:40:00,138.36,138.47,138.27,138.31,14208.0,136.8098,136.9186,136.7208,136.7604,14208.0
2021-10-01 13:45:00,138.31,138.5,138.25,138.35,20606.0,136.7604,136.9483,136.7011,136.7999,20606.0
2021-10-01 13:50:00,138.41,138.43,138.16,138.21,29610.0,136.8593,136.879,136.6121,136.6615,29610.0
2021-10-01 13:55:00,138.23,138.25,138.04,138.2,26933.0,136.6813,136.7011,136.4934,136.6516,26933.0
2021-10-01 14:00:00,138.21,138.41,138.2,138.24,26927.0,136.6615,136.8593,136.6516,136.6912,26927.0
2021-10-01 14:05:00,138.25,138.25,137.88,137.89,31749.0,136.7011,136.7011,136.3352,136.3451,31749.0
2021-10-01 14:10:00,137.89,138.12,137.86,138.12,14921.0,136.3451,136.5725,136.3154,136.5725,14921.0
2021-10-01 14:15:00,138.16,138.22,137.89,137.96,54014.0,136.6121,136.6714,136.3451,136.4143,54014.0
2021-10-01 14:20:00,137.96,138.02,137.82,137.99,24312.0,136.4143,136.4736,136.2759,136.444,24312.0
2021-10-01 14:25:00,137.98,138.26,137.89,137.92,36549.0,136.4341,136.7109,136.3451,136.3748,36549.0
2021-10-01 14:30:00,137.96,138.09,137.88,138.02,21954.0,136.4143,136.5429,136.3352,136.4736,21954.0
2021-10-01 14:35:00,138.03,138.07,137.89,137.99,44334.0,136.4835,136.5231,136.3451,136.444,44334.0
2021-10-01 14:40:00,138.01,138.09,137.86,137.9,15900.0,136.4637,136.5429,136.3154,136.355,15900.0
2021-10-01 14:45:00,137.92,138.01,137.84,137.99,23390.0,136.3748,136.4637,136.2957,136.444,23390.0
2021-10-01 14:50:00,137.97,138.07,137.89,138.05,24771.0,136.4242,136.5231,136.3451,136.5033,24771.0
2021-10-01 14:55:00,138.06,138.16,137.88,137.93,32638.0,136.5132,136.6121,136.3352,136.3846,32638.0
2021-10-01 15:00:00,137.93,138.13,137.92,138.11,24795.0,136.3846,136.5824,136.3748,136.5626,24795.0
2021-10-01 15:05:00,138.08,138.38,137.99,138.36,68577.0,136.533,136.8296,136.444,136.8098,68577.0
2021-10-01 15:10:00,138.37,138.39,138.11,138.18,107117.0,136.8197,136.8395,136.5626,136.6318,107117.0
2021-10-01 15:15:00,138.18,138.55,138.16,138.37,47691.0,136.6318,136.9977,136.6121,136.8197,47691.0
2021-10-01 15:20:00,138.37,138.52,138.3,138.38,25734.0,136.8197,136.968,136.7505,136.8296,25734.0
2021-10-01 15:25:00,138.42,138.45,138.28,138.41,40260.0,136.8692,136.8988,136.7307,136.8593,40260.0
2021-10-01 15:30:00,138.42,138.58,138.33,138.39,94500.0,136.8692,137.0274,136.7802,136.8395,94500.0
2021-10-01 15:35:00,138.37,138.5,138.18,138.38,56365.0,136.8197,136.9483,136.6318,136.8296,56365.0
2021-10-01 15:40:00,138.39,138.49,138.3,138.46,44279.0,136.8395,136.9384,136.7505,136.9087,44279.0
2021-10-01 15:45:00,138.43,138.45,138.21,138.23,51317.0,136.879,136.8988,136.6615,136.6813,51317.0
2021-10-01 15:50:00,138.28,138.55,138.22,138.5,138543.0,136.7307,136.9977,136.6714,136.9483,138543.0
2021-10-01 15:55:00,138.47,138.52,138.07,138.16,133287.0,136.9186,136.968,136.5231,136.6121,133287.0
2021-10-04 09:30:00,138.46,139.12,137.91,138.02,125541.0,136.9087,137.5613,136.3649,136.4736,125541.0
2021-10-04 09:35:00,137.93,138.49,137.32,138.14,79520.0,136.3846,136.9384,135.7815,136.5923,79520.0
2021-10-04 09:40:00,138.12,139.4,138.11,139.28,24205.0,136.5725,137.8382,136.5626,137.7195,24205.0
2021-10-04 09:45:00,139.3,140.2,138.98,140.2,105016.0,137.7393,138.6292,137.4229,138.6292,105016.0
2021-10-04 09:50:00,140.0,141.44,139.68,141.25,99108.0,138.4315,139.8553,138.115,139.6674,99108.0
2021-10-04 09:55:00,141.25,141.28,140.05,140.27,69824.0,139.6674,139.6971,138.4809,138.6984,69824.0
2021-10-04 10:00:00,140.3,140.3,138.7,138.7,30358.0,138.7281,138.7281,137.146,137.146,30358.0
2021-10-04 10:05:00,138.64,138.7,138.28,138.53,30002.0,137.0867,137.146,136.7307,136.9779,30002.0
2021-10-04 10:10:00,138.53,138.67,138.14,138.55,32259.0,136.9779,137.1164,136.5923,136.9977,32259.0
2021-10-04 10:15:00,138.6,138.91,138.51,138.56,54376.0,137.0471,137.3537,136.9581,137.0076,54376.0
2021-10-04 10:20:00,138.59,138.81,138.37,138.5,15867.0,137.0373,137.2548,136.8197,136.9483,15867.0
2021-10-04 10:25:00,138.57,138.86,138.42,138.46,20414.0,137.0175,137.3042,136.8692,136.9087,20414.0
2021-10-04 10:30:00,138.39,138.6,138.07,138.12,56588.0,136.8395,137.0471,136.5231,136.5725,56588.0
2021-10-04 10:35:00,138.01,138.03,137.53,137.63,15766.0,136.4637,136.4835,135.9891,136.088,15766.0
2021-10-04 10:40:00,137.68,138.16,137.64,137.9,145734.0,136.1374,136.6121,136.0979,136.355,145734.0
2021-10-04 10:45:00,137.86,137.87,137.58,137.64,9368.0,136.3154,136.3253,136.0386,136.0979,9368.0
2021-10-04 10:50:00,137.6,137.62,136.94,137.13,44962.0,136.0583,136.0781,135.4057,135.5936,44962.0
2021-10-04 10:55:00,137.09,137.86,137.09,137.72,19859.0,135.5541,136.3154,135.5541,136.177,19859.0
2021-10-04 11:00:00,137.63,137.66,136.92,137.29,101444.0,136.088,136.1177,135.386,135.7518,101444.0
2021-10-04 11:05:00,137.27,137.59,137.01,137.37,18322.0,135.732,136.0485,135.475,135.8309,18322.0
2021-10-04 11:10:00,137.35,137.9,137.35,137.83,7790.0,135.8111,136.355,135.8111,136.2858,7790.0
2021-10-04 11:15:00,137.79,138.06,137.75,137.96,44370.0,136.2462,136.5132,136.2067,136.4143,44370.0
2021-10-04 11:20:00,137.94,138.07,137.62,137.68,19209.0,136.3945,136.5231,136.0781,136.1374,19209.0
2021-10-04 11:25:00,137.73,138.09,137.57,138.09,14812.0,136.1869,136.5429,136.0287,136.5429,14812.0
2021-10-04 11:30:00,138.08,138.48,138.05,138.23,21968.0,136.533,136.9285,136.5033,136.6813,21968.0
2021-10-04 11:35:00,138.19,138.48,138.11,138.39,27841.0,136.6417,136.9285,136.5626,136.8395,27841.0
2021-10-04 11:40:00,138.4,138.81,138.36,138.57,53618.0,136.8494,137.2548,136.8098,137.0175,53618.0
2021-10-04 11:45:00,138.55,138.56,138.33,138.51,6238.0,136.9977,137.0076,136.7802,136.9581,6238.0
2021-10-04 11:50:00,138.36,138.93,138.36,138.93,12288.0,136.8098,137.3734,136.8098,137.3734,12288.0
2021-10-04 11:55:00,138.96,139.04,138.78,138.86,75785.0,137.4031,137.4822,137.2251,137.3042,75785.0
2021-10-04 12:00:00,138.79,139.24,138.75,139.23,11796.0,137.235,137.68,137.1955,137.6701,11796.0
2021-10-04 12:05:00,139.25,139.51,139.24,139.41,17841.0,137.6899,137.9469,137.68,137.8481,17841.0
2021-10-04 12:10:00,139.4,139.67,139.38,139.6,21967.0,137.8382,138.1052,137.8184,138.0359,21967.0
2021-10-04 12:15:00,139.61,139.85,139.58,139.8,28838.0,138.0458,138.2831,138.0162,138.2337,28838.0
2021-10-04 12:20:00,139.83,139.85,139.37,139.37,20683.0,138.2634,138.2831,137.8085,137.8085,20683.0
2021-10-04 12:25:00,139.38,139.57,139.24,139.52,7169.0,137.8184,138.0063,137.68,137.9568,7169.0
2021-10-04 12:30:00,139.55,139.76,139.43,139.61,7941.0,137.9865,138.1941,137.8678,138.0458,7941.0
2021-10-04 12:35:00,139.62,139.62,139.34,139.4,17890.0,138.0557,138.0557,137.7788,137.8382,17890.0
2021-10-04 12:40:00,139.37,139.44,138.98,139.05,23904.0,137.8085,137.8777,137.4229,137.4921,23904.0
2021-10-04 12:45:00,139.11,139.42,139.03,139.26,121289.0,137.5514,137.858,137.4723,137.6997,121289.0
2021-10-04 12:50:00,139.29,139.33,138.99,139.27,57731.0,137.7294,137.769,137.4328,137.7096,57731.0
2021-10-04 12:55:00,139.26,139.33,138.92,138.97,40483.0,137.6997,137.769,137.3636,137.413,40483.0
2021-10-04 13:00:00,138.95,138.98,138.58,138.65,9033.0,137.3932,137.4229,137.0274,137.0966,9033.0
2021-10-04 13:05:00,138.58,139.16,138.53,139.12,13416.0,137.0274,137.6009,136.9779,137.5613,13416.0
2021-10-04 13:10:00,139.09,139.24,138.97,139.18,67705.0,137.5316,137.68,137.413,137.6206,67705.0
2021-10-04 13:15:00,139.25,139.3,139.0,139.16,27440.0,137.6899,137.7393,137.4427,137.6009,27440.0
2021-10-04 13:20:00,139.12,139.29,139.1,139.29,12744.0,137.5613,137.7294,137.5415,137.7294,12744.0
2021-10-04 13:25:00,139.22,139.34,138.95,138.95,10216.0,137.6602,137.7788,137.3932,137.3932,10216.0
2021-10-04 13:30:00,138.99,139.22,138.98,139.18,6792.0,137.4328,137.6602,137.4229,137.6206,6792.0
2021-10-04 13:35:00,139.26,139.26,138.89,139.1,18407.0,137.6997,137.6997,137.3339,137.5415,18407.0
2021-10-04 13:40:00,139.1,139.14,138.86,138.87,16859.0,137.5415,137.5811,137.3042,137.3141,16859.0
2021-10-04 13:45:00,138.88,139.2,138.87,139.18,6863.0,137.324,137.6404,137.3141,137.6206,6863.0
2021-10-04 13:50:00,139.18,139.22,138.84,138.86,6209.0,137.6206,137.6602,137.2844,137.3042,6209.0
2021-10-04 13:55:00,138.89,138.97,138.87,138.95,23706.0,137.3339,137.413,137.3141,137.3932,23706.0
2021-10-04 14:00:00,138.98,139.15,138.78,138.81,13292.0,137.4229,137.591,137.2251,137.2548,13292.0
2021-10-04 14:05:00,138.81,138.99,138.63,138.95,3490.0,137.2548,137.4328,137.0768,137.3932,3490.0
2021-10-04 14:10:00,138.96,139.0,138.34,138.42,6467.0,137.4031,137.4427,136.7901,136.8692,6467.0
2021-10-04 14:15:00,138.45,138.53,138.35,138.49,3489.0,136.8988,136.9779,136.7999,136.9384,3489.0
2021-10-04 14:20:00,138.45,138.73,138.44,138.64,5535.0,136.8988,137.1757,136.8889,137.0867,5535.0
2021-10-04 14:25:00,138.55,138.55,138.34,138.4,3847.0,136.9977,136.9977,136.7901,136.8494,3847.0
2021-10-04 14:30:00,138.47,138.57,138.36,138.45,8102.0,136.9186,137.0175,136.8098,136.8988,8102.0
2021-10-04 14:35:00,138.42,138.6,138.29,138.55,59536.0,136.8692,137.0471,136.7406,136.9977,59536.0
2021-10-04 14:40:00,138.53,138.64,138.44,138.51,75911.0,136.9779,137.0867,136.8889,136.9581,75911.0
2021-10-04 14:45:00,138.54,138.65,138.44,138.63,5655.0,136.9878,137.0966,136.8889,137.0768,5655.0
2021-10-04 14:50:00,138.59,138.67,138.41,138.46,8725.0,137.0373,137.1164,136.8593,136.9087,8725.0
2021-10-04 14:55:00,138.49,138.53,138.43,138.45,7867.0,136.9384,136.9779,136.879,136.8988,7867.0
2021-10-04 15:00:00,138.43,138.64,138.43,138.59,17686.0,136.879,137.0867,136.879,137.0373,17686.0
2021-10-04 15:05:00,138.57,138.74,138.44,138.46,21815.0,137.0175,137.1856,136.8889,136.9087,21815.0
2021-10-04 15:10:00,138.46,138.46,138.19,138.25,7859.0,136.9087,136.9087,136.6417,136.7011,7859.0
2021-10-04 15:15:00,138.3,138.43,138.13,138.21,98564.0,136.7505,136.879,136.5824,136.6615,98564.0
2021-10-04 15:20:00,138.25,138.4,138.1,138.31,14255.0,136.7011,136.8494,136.5527,136.7604,14255.0
2021-10-04 15:25:00,138.28,138.45,138.22,138.37,16017.0,136.7307,136.8988,136.6714,136.8197,16017.0
2021-10-04 15:30:00,138.38,138.48,138.28,138.41,23233.0,136.8296,136.9285,136.7307,136.8593,23233.0
2021-10-04 15:35:00,138.32,138.32,137.93,137.94,10721.0,136.7703,136.7703,136.3846,136.3945,10721.0
2021-10-04 15:40:00,137.98,138.42,137.9,138.34,22768.0,136.4341,136.8692,136.355,136.7901,22768.0
2021-10-04 15:45:00,138.32,138.57,138.32,138.48,90788.0,136.7703,137.0175,136.7703,136.9285,90788.0
2021-10-04 15:50:00,138.44,138.46,137.9,138.09,116166.0,136.8889,136.9087,136.355,136.5429,116166.0
2021-10-04 15:55:00,138.13,138.61,138.11,138.53,119215.0,136.5824,137.057,136.5626,136.9779,119215.0
2021-10-05 09:30:00,138.75,138.84,137.83,138.2,23459.0,137.1955,137.2844,136.2858,136.6516,23459.0
2021-10-05 09:35:00,138.26,138.72,138.06,138.29,16408.0,136.7109,137.1658,136.5132,136.7406,16408.0
2021-10-05 09:40:00,138.36,138.39,137.83,137.9,51811.0,136.8098,136.8395,136.2858,136.355,51811.0
2021-10-05 09:45:00,137.86,138.32,137.79,138.17,10066.0,136.3154,136.7703,136.2462,136.622,10066.0
2021-10-05 09:50:00,138.14,138.65,138.13,138.63,48750.0,136.5923,137.0966,136.5824,137.0768,48750.0
2021-10-05 09:55:00,138.55,138.98,138.45,138.45,10337.0,136.9977,137.4229,136.8988,136.8988,10337.0
2021-10-05 10:00:00,138.53,138.88,138.51,138.69,20469.0,136.9779,137.324,136.9581,137.1361,20469.0
2021-10-05 10:05:00,138.71,139.19,138.71,139.19,14592.0,137.1559,137.6305,137.1559,137.6305,14592.0
2021-10-05 10:10:00,139.19,139.79,139.18,139.69,7733.0,137.6305,138.2238,137.6206,138.1249,7733.0
2021-10-05 10:15:00,139.76,140.02,139.65,139.7,11095.0,138.1941,138.4512,138.0854,138.1348,11095.0
2021-10-05 10:20:00,139.84,139.99,139.77,139.91,18148.0,138.2732,138.4216,138.204,138.3425,18148.0
2021-10-05 10:25:00,139.91,140.21,139.9,140.08,41764.0,138.3425,138.6391,138.3326,138.5106,41764.0
2021-10-05 10:30:00,140.11,140.62,140.01,140.44,43883.0,138.5402,139.0445,138.4413,138.8665,43883.0
2021-10-05 10:35:00,140.6,140.68,139.98,140.04,45564.0,139.0247,139.1038,138.4117,138.471,45564.0
2021-10-05 10:40:00,140.14,140.6,140.14,140.44,10072.0,138.5699,139.0247,138.5699,138.8665,10072.0
2021-10-05 10:45:00,140.43,140.72,140.43,140.68,9536.0,138.8566,139.1434,138.8566,139.1038,9536.0
2021-10-05 10:50:00,140.67,140.83,140.62,140.81,13009.0,139.0939,139.2522,139.0445,139.2324,13009.0
2021-10-05 10:55:00,140.81,140.81,140.35,140.46,9056.0,139.2324,139.2324,138.7775,138.8863,9056.0
2021-10-05 11:00:00,140.46,140.54,140.14,140.21,12288.0,138.8863,138.9654,138.5699,138.6391,12288.0
2021-10-05 11:05:00,140.21,140.32,140.17,140.27,34022.0,138.6391,138.7479,138.5995,138.6984,34022.0
2021-10-05 11:10:00,140.38,140.41,139.92,139.95,15870.0,138.8072,138.8369,138.3523,138.382,15870.0
2021-10-05 11:15:00,139.92,140.09,139.73,139.77,13821.0,138.3523,138.5204,138.1645,138.204,13821.0
2021-10-05 11:20:00,139.77,139.82,139.51,139.55,5806.0,138.204,138.2535,137.9469,137.9865,5806.0
2021-10-05 11:25:00,139.51,139.51,139.25,139.27,8275.0,137.9469,137.9469,137.6899,137.7096,8275.0
2021-10-05 11:30:00,139.23,139.36,139.16,139.31,10824.0,137.6701,137.7986,137.6009,137.7492,10824.0
2021-10-05 11:35:00,139.36,139.54,139.32,139.52,7557.0,137.7986,137.9766,137.7591,137.9568,7557.0
2021-10-05 11:40:00,139.48,139.53,139.28,139.28,11961.0,137.9173,137.9667,137.7195,137.7195,11961.0
2021-10-05 11:45:00,139.34,139.37,139.18,139.27,21070.0,137.7788,137.8085,137.6206,137.7096,21070.0
2021-10-05 11:50:00,139.34,139.49,139.25,139.42,16074.0,137.7788,137.9272,137.6899,137.858,16074.0
2021-10-05 11:55:00,139.44,139.67,139.44,139.65,26927.0,137.8777,138.1052,137.8777,138.0854,26927.0
2021-10-05 12:00:00,139.58,139.68,139.55,139.68,6085.0,138.0162,138.115,137.9865,138.115,6085.0
2021-10-05 12:05:00,139.67,139.87,139.61,139.78,8950.0,138.1052,138.3029,138.0458,138.2139,8950.0
2021-10-05 12:10:00,139.73,139.76,139.64,139.65,4681.0,138.1645,138.1941,138.0755,138.0854,4681.0
2021-10-05 12:15:00,139.63,139.65,139.53,139.53,5367.0,138.0656,138.0854,137.9667,137.9667,5367.0
2021-10-05 12:20:00,139.51,139.51,139.25,139.25,37958.0,137.9469,137.9469,137.6899,137.6899,37958.0
2021-10-05 12:25:00,139.36,139.69,139.36,139.5,5483.0,137.7986,138.1249,137.7986,137.9371,5483.0
2021-10-05 12:30:00,139.54,139.91,139.51,139.79,6292.0,137.9766,138.3425,137.9469,138.2238,6292.0
2021-10-05 12:35:00,139.78,139.83,139.5,139.61,6805.0,138.2139,138.2634,137.9371,138.0458,6805.0
2021-10-05 12:40:00,139.63,139.66,139.37,139.42,12115.0,138.0656,138.0953,137.8085,137.858,12115.0
2021-10-05 12:45:00,139.42,139.69,139.33,139.64,8895.0,137.858,138.1249,137.769,138.0755,8895.0
2021-10-05 12:50:00,139.66,139.93,139.58,139.6,8712.0,138.0953,138.3622,138.0162,138.0359,8712.0
2021-10-05 12:55:00,139.69,139.98,139.68,139.98,3192.0,138.1249,138.4117,138.115,138.4117,3192.0
2021-10-05 13:00:00,139.95,139.98,139.71,139.84,5953.0,138.382,138.4117,138.1447,138.2732,5953.0
2021-10-05 13:05:00,139.83,139.93,139.73,139.92,8085.0,138.2634,138.3622,138.1645,138.3523,8085.0
2021-10-05 13:10:00,139.98,140.04,139.88,139.98,5051.0,138.4117,138.471,138.3128,138.4117,5051.0
2021-10-05 13:15:00,139.99,140.05,139.9,139.9,4026.0,138.4216,138.4809,138.3326,138.3326,4026.0
2021-10-05 13:20:00,139.9,139.92,139.76,139.76,4239.0,138.3326,138.3523,138.1941,138.1941,4239.0
2021-10-05 13:25:00,139.82,139.85,139.75,139.83,5884.0,138.2535,138.2831,138.1843,138.2634,5884.0
2021-10-05 13:30:00,139.83,139.94,139.73,139.85,3900.0,138.2634,138.3721,138.1645,138.2831,3900.0
2021-10-05 13:35:00,139.89,140.17,139.88,140.13,24010.0,138.3227,138.5995,138.3128,138.56,24010.0
2021-10-05 13:40:00,140.17,140.42,140.16,140.42,12727.0,138.5995,138.8467,138.5897,138.8467,12727.0
2021-10-05 13:45:00,140.38,140.41,140.24,140.26,12940.0,138.8072,138.8369,138.6688,138.6885,12940.0
2021-10-05 13:50:00,140.22,140.36,140.21,140.23,9105.0,138.649,138.7874,138.6391,138.6589,9105.0
2021-10-05 13:55:00,140.21,140.26,140.07,140.18,5220.0,138.6391,138.6885,138.5007,138.6094,5220.0
2021-10-05 14:00:00,140.14,140.31,140.12,140.19,7417.0,138.5699,138.738,138.5501,138.6193,7417.0
2021-10-05 14:05:00,140.19,140.23,140.15,140.23,3095.0,138.6193,138.6589,138.5798,138.6589,3095.0
2021-10-05 14:10:00,140.23,140.26,140.14,140.25,13203.0,138.6589,138.6885,138.5699,138.6787,13203.0
2021-10-05 14:15:00,140.25,140.37,140.21,140.21,11088.0,138.6787,138.7973,138.6391,138.6391,11088.0
2021-10-05 14:20:00,140.18,140.18,139.87,139.87,8583.0,138.6094,138.6094,138.3029,138.3029,8583.0
2021-10-05 14:25:00,139.89,140.07,139.82,140.07,7676.0,138.3227,138.5007,138.2535,138.5007,7676.0
2021-10-05 14:30:00,140.06,140.24,140.01,140.2,16481.0,138.4908,138.6688,138.4413,138.6292,16481.0
2021-10-05 14:35:00,140.2,140.2,140.01,140.03,21934.0,138.6292,138.6292,138.4413,138.4611,21934.0
2021-10-05 14:40:00,140.01,140.19,139.93,139.99,39166.0,138.4413,138.6193,138.3622,138.4216,39166.0
2021-10-05 14:45:00,140.09,140.21,140.01,140.12,7729.0,138.5204,138.6391,138.4413,138.5501,7729.0
2021-10-05 14:50:00,140.12,140.21,140.04,140.08,7741.0,138.5501,138.6391,138.471,138.5106,7741.0
2021-10-05 14:55:00,140.09,140.12,139.96,140.09,7501.0,138.5204,138.5501,138.3919,138.5204,7501.0
2021-10-05 15:00:00,140.12,140.27,140.11,140.21,15157.0,138.5501,138.6984,138.5402,138.6391,15157.0
2021-10-05 15:05:00,140.28,140.42,140.25,140.42,15711.0,138.7083,138.8467,138.6787,138.8467,15711.0
2021-10-05 15:10:00,140.38,140.5,140.37,140.5,15281.0,138.8072,138.9259,138.7973,138.9259,15281.0
2021-10-05 15:15:00,140.5,140.62,140.48,140.61,11918.0,138.9259,139.0445,138.9061,139.0346,11918.0
2021-10-05 15:20:00,140.61,140.65,140.45,140.46,16417.0,139.0346,139.0742,138.8764,138.8863,16417.0
2021-10-05 15:25:00,140.42,140.46,140.29,140.36,14992.0,138.8467,138.8863,138.7182,138.7874,14992.0
2021-10-05 15:30:00,140.34,140.37,140.14,140.34,22186.0,138.7676,138.7973,138.5699,138.7676,22186.0
2021-10-05 15:35:00,140.34,140.55,140.32,140.48,27189.0,138.7676,138.9753,138.7479,138.9061,27189.0
2021-10-05 15:40:00,140.49,140.54,140.33,140.37,43216.0,138.916,138.9654,138.7578,138.7973,43216.0
2021-10-05 15:45:00,140.37,140.43,140.08,140.08,28143.0,138.7973,138.8566,138.5106,138.5106,28143.0
2021-10-05 15:50:00,140.14,140.24,140.03,140.09,71647.0,138.5699,138.6688,138.4611,138.5204,71647.0
2021-10-05 15:55:00,140.08,140.1,139.73,139.74,121444.0,138.5106,138.5303,138.1645,138.1744,121444.0
2021-10-06 09:30:00,137.95,139.08,137.64,139.02,17504.0,136.4044,137.5218,136.0979,137.4624,17504.0
2021-10-06 09:35:00,139.16,139.3,138.23,138.28,17656.0,137.6009,137.7393,136.6813,136.7307,17656.0
2021-10-06 09:40:00,138.38,138.56,137.95,138.18,17526.0,136.8296,137.0076,136.4044,136.6318,17526.0
2021-10-06 09:45:00,138.22,138.69,137.61,137.67,101698.0,136.6714,137.1361,136.0682,136.1276,101698.0
2021-10-06 09:50:00,137.55,137.68,136.67,136.76,14422.0,136.0089,136.1374,135.1388,135.2278,14422.0
2021-10-06 09:55:00,136.86,136.86,136.28,136.37,41789.0,135.3266,135.3266,134.7531,134.8421,41789.0
2021-10-06 10:00:00,136.38,136.45,136.03,136.45,31952.0,134.852,134.9212,134.5059,134.9212,31952.0
2021-10-06 10:05:00,136.46,136.46,136.0,136.35,37641.0,134.9311,134.9311,134.4763,134.8223,37641.0
2021-10-06 10:10:00,136.29,136.33,135.86,136.29,35295.0,134.763,134.8026,134.3378,134.763,35295.0
2021-10-06 10:15:00,136.15,136.16,135.8,135.81,9567.0,134.6246,134.6345,134.2785,134.2884,9567.0
2021-10-06 10:20:00,135.8,136.51,135.8,136.5,11020.0,134.2785,134.9806,134.2785,134.9707,11020.0
2021-10-06 10:25:00,136.52,136.56,136.0,136.06,21912.0,134.9904,135.03,134.4763,134.5356,21912.0
2021-10-06 10:30:00,136.06,136.35,135.96,136.04,10219.0,134.5356,134.8223,134.4367,134.5158,10219.0
2021-10-06 10:35:00,136.11,136.3,135.75,136.25,78795.0,134.585,134.7729,134.2291,134.7235,78795.0
2021-10-06 10:40:00,136.25,136.32,135.96,136.0,9782.0,134.7235,134.7927,134.4367,134.4763,9782.0
2021-10-06 10:45:00,135.95,136.19,135.74,136.19,8419.0,134.4268,134.6641,134.2192,134.6641,8419.0
2021-10-06 10:50:00,136.14,136.21,136.01,136.07,6027.0,134.6147,134.6839,134.4862,134.5455,6027.0
2021-10-06 10:55:00,136.13,136.21,136.0,136.19,7310.0,134.6048,134.6839,134.4763,134.6641,7310.0
2021-10-06 11:00:00,136.14,136.68,136.14,136.58,28761.0,134.6147,135.1487,134.6147,135.0498,28761.0
2021-10-06 11:05:00,136.68,136.68,136.39,136.64,7010.0,135.1487,135.1487,134.8619,135.1091,7010.0
2021-10-06 11:10:00,136.65,136.65,136.31,136.59,4664.0,135.119,135.119,134.7828,135.0597,4664.0
2021-10-06 11:15:00,136.53,136.61,136.28,136.28,5157.0,135.0003,135.0794,134.7531,134.7531,5157.0
2021-10-06 11:20:00,136.28,136.28,135.74,135.74,8596.0,134.7531,134.7531,134.2192,134.2192,8596.0
2021-10-06 11:25:00,135.74,136.12,135.7,135.99,15289.0,134.2192,134.5949,134.1796,134.4664,15289.0
2021-10-06 11:30:00,135.99,136.06,135.74,135.78,5463.0,134.4664,134.5356,134.2192,134.2587,5463.0
2021-10-06 11:35:00,135.8,136.08,135.8,136.01,4197.0,134.2785,134.5554,134.2785,134.4862,4197.0
2021-10-06 11:40:00,136.21,136.22,135.97,136.17,5574.0,134.6839,134.6938,134.4466,134.6444,5574.0
2021-10-06 11:45:00,136.25,136.7,136.25,136.66,11949.0,134.7235,135.1684,134.7235,135.1289,11949.0
2021-10-06 11:50:00,136.68,137.12,136.68,137.12,10273.0,135.1487,135.5837,135.1487,135.5837,10273.0
2021-10-06 11:55:00,137.11,137.8,137.08,137.71,14564.0,135.5738,136.2561,135.5442,136.1671,14564.0
2021-10-06 12:00:00,137.72,137.73,137.23,137.34,6173.0,136.177,136.1869,135.6925,135.8013,6173.0
2021-10-06 12:05:00,137.28,137.28,136.8,136.92,7522.0,135.7419,135.7419,135.2673,135.386,7522.0
2021-10-06 12:10:00,136.92,137.04,136.84,136.91,6149.0,135.386,135.5046,135.3069,135.3761,6149.0
2021-10-06 12:15:00,136.86,137.16,136.85,137.07,3210.0,135.3266,135.6233,135.3167,135.5343,3210.0
2021-10-06 12:20:00,137.07,137.17,136.87,137.13,12571.0,135.5343,135.6332,135.3365,135.5936,12571.0
2021-10-06 12:25:00,137.09,137.21,136.86,137.02,4915.0,135.5541,135.6727,135.3266,135.4848,4915.0
2021-10-06 12:30:00,137.02,137.45,137.0,137.45,12640.0,135.4848,135.91,135.4651,135.91,12640.0
2021-10-06 12:35:00,137.39,137.61,137.32,137.61,5363.0,135.8507,136.0682,135.7815,136.0682,5363.0
2021-10-06 12:40:00,137.65,137.77,137.63,137.72,2581.0,136.1078,136.2264,136.088,136.177,2581.0
2021-10-06 12:45:00,137.72,137.72,137.37,137.47,8664.0,136.177,136.177,135.8309,135.9298,8664.0
2021-10-06 12:50:00,137.51,137.58,137.41,137.49,2317.0,135.9694,136.0386,135.8705,135.9496,2317.0
2021-10-06 12:55:00,137.44,137.6,137.44,137.56,3532.0,135.9001,136.0583,135.9001,136.0188,3532.0
2021-10-06 13:00:00,137.56,137.7,137.47,137.55,6524.0,136.0188,136.1572,135.9298,136.0089,6524.0
2021-10-06 13:05:00,137.51,137.57,137.37,137.56,32158.0,135.9694,136.0287,135.8309,136.0188,32158.0
2021-10-06 13:10:00,137.54,137.77,137.38,137.77,8170.0,135.999,136.2264,135.8408,136.2264,8170.0
2021-10-06 13:15:00,137.77,137.86,137.7,137.83,4700.0,136.2264,136.3154,136.1572,136.2858,4700.0
2021-10-06 13:20:00,137.8,137.9,137.65,137.76,4145.0,136.2561,136.355,136.1078,136.2166,4145.0
2021-10-06 13:25:00,137.8,137.97,137.78,137.96,2500.0,136.2561,136.4242,136.2363,136.4143,2500.0
2021-10-06 13:30:00,137.97,138.37,137.97,138.28,6099.0,136.4242,136.8197,136.4242,136.7307,6099.0
2021-10-06 13:35:00,138.26,138.47,138.23,138.47,6749.0,136.7109,136.9186,136.6813,136.9186,6749.0
2021-10-06 13:40:00,138.43,138.47,138.35,138.36,5323.0,136.879,136.9186,136.7999,136.8098,5323.0
2021-10-06 13:45:00,138.41,138.56,138.39,138.47,5758.0,136.8593,137.0076,136.8395,136.9186,5758.0
2021-10-06 13:50:00,138.45,138.45,138.15,138.16,4084.0,136.8988,136.8988,136.6022,136.6121,4084.0
2021-10-06 13:55:00,138.16,138.52,138.16,138.52,6673.0,136.6121,136.968,136.6121,136.968,6673.0
2021-10-06 14:00:00,138.51,138.83,138.49,138.78,13883.0,136.9581,137.2746,136.9384,137.2251,13883.0
2021-10-06 14:05:00,138.75,139.07,138.67,139.07,12853.0,137.1955,137.5119,137.1164,137.5119,12853.0
2021-10-06 14:10:00,139.06,139.23,138.98,139.12,9508.0,137.502,137.6701,137.4229,137.5613,9508.0
2021-10-06 14:15:00,139.21,139.22,139.02,139.18,10615.0,137.6503,137.6602,137.4624,137.6206,10615.0
2021-10-06 14:20:00,139.16,139.17,138.96,138.96,4311.0,137.6009,137.6108,137.4031,137.4031,4311.0
2021-10-06 14:25:00,138.99,139.12,138.97,139.05,6340.0,137.4328,137.5613,137.413,137.4921,6340.0
2021-10-06 14:30:00,139.05,139.15,139.02,139.06,7802.0,137.4921,137.591,137.4624,137.502,7802.0
2021-10-06 14:35:00,139.05,139.16,139.0,139.16,4533.0,137.4921,137.6009,137.4427,137.6009,4533.0
2021-10-06 14:40:00,139.15,139.42,139.15,139.31,9314.0,137.591,137.858,137.591,137.7492,9314.0
2021-10-06 14:45:00,139.3,139.39,139.28,139.3,7973.0,137.7393,137.8283,137.7195,137.7393,7973.0
2021-10-06 14:50:00,139.26,139.29,139.08,139.25,7338.0,137.6997,137.7294,137.5218,137.6899,7338.0
2021-10-06 14:55:00,139.29,139.38,139.0,139.0,5775.0,137.7294,137.8184,137.4427,137.4427,5775.0
2021-10-06 15:00:00,139.03,139.29,139.0,139.09,7341.0,137.4723,137.7294,137.4427,137.5316,7341.0
2021-10-06 15:05:00,139.16,139.27,139.08,139.16,8394.0,137.6009,137.7096,137.5218,137.6009,8394.0
2021-10-06 15:10:00,139.17,139.34,139.01,139.11,8449.0,137.6108,137.7788,137.4525,137.5514,8449.0
2021-10-06 15:15:00,139.16,139.3,139.1,139.11,15724.0,137.6009,137.7393,137.5415,137.5514,15724.0
2021-10-06 15:20:00,139.15,139.24,138.98,139.24,8547.0,137.591,137.68,137.4229,137.68,8547.0
2021-10-06 15:25:00,139.26,139.38,139.2,139.32,6868.0,137.6997,137.8184,137.6404,137.7591,6868.0
2021-10-06 15:30:00,139.28,139.34,139.11,139.2,14103.0,137.7195,137.7788,137.5514,137.6404,14103.0
2021-10-06 15:35:00,139.29,139.4,139.11,139.22,9305.0,137.7294,137.8382,137.5514,137.6602,9305.0
2021-10-06 15:40:00,139.21,139.27,139.11,139.24,14035.0,137.6503,137.7096,137.5514,137.68,14035.0
2021-10-06 15:45:00,139.23,139.34,139.1,139.22,27623.0,137.6701,137.7788,137.5415,137.6602,27623.0
2021-10-06 15:50:00,139.23,139.44,139.19,139.34,33991.0,137.6701,137.8777,137.6305,137.7788,33991.0
2021-10-06 15:55:00,139.34,139.63,139.34,139.41,134603.0,137.7788,138.0656,137.7788,137.8481,134603.0
2021-10-07 09:30:00,140.86,140.87,140.13,140.5,41075.0,139.2818,139.2917,138.56,138.9259,41075.0
2021-10-07 09:35:00,140.38,141.22,140.33,141.2,11113.0,138.8072,139.6378,138.7578,139.618,11113.0
2021-10-07 09:40:00,141.27,141.39,140.53,140.71,12580.0,139.6872,139.8059,138.9555,139.1335,12580.0
2021-10-07 09:45:00,140.78,141.4,140.63,141.4,11063.0,139.2027,139.8158,139.0544,139.8158,11063.0
2021-10-07 09:50:00,141.32,141.84,141.23,141.84,30500.0,139.7367,140.2508,139.6477,140.2508,30500.0
2021-10-07 09:55:00,141.88,141.9,141.51,141.73,12079.0,140.2904,140.3102,139.9245,140.1421,12079.0
2021-10-07 10:00:00,141.74,141.83,141.22,141.31,18723.0,140.152,140.241,139.6378,139.7268,18723.0
2021-10-07 10:05:00,141.39,141.55,141.25,141.47,12492.0,139.8059,139.9641,139.6674,139.885,12492.0
2021-10-07 10:10:00,141.51,141.99,141.51,141.91,18479.0,139.9245,140.3992,139.9245,140.3201,18479.0
2021-10-07 10:15:00,142.0,142.36,141.99,142.33,14801.0,140.409,140.765,140.3992,140.7353,14801.0
2021-10-07 10:20:00,142.37,142.77,142.37,142.75,17602.0,140.7749,141.1704,140.7749,141.1506,17602.0
2021-10-07 10:25:00,142.75,142.99,142.75,142.92,18349.0,141.1506,141.388,141.1506,141.3187,18349.0
2021-10-07 10:30:00,142.86,142.96,142.75,142.87,15894.0,141.2594,141.3583,141.1506,141.2693,15894.0
2021-10-07 10:35:00,142.89,143.03,142.71,142.75,15518.0,141.2891,141.4275,141.1111,141.1506,15518.0
2021-10-07 10:40:00,142.77,143.25,142.75,142.99,13608.0,141.1704,141.645,141.1506,141.388,13608.0
2021-10-07 10:45:00,142.99,143.3,142.84,143.29,16559.0,141.388,141.6945,141.2396,141.6846,16559.0
2021-10-07 10:50:00,143.3,143.31,142.63,142.69,28319.0,141.6945,141.7044,141.032,141.0913,28319.0
2021-10-07 10:55:00,142.74,142.78,142.67,142.73,26498.0,141.1408,141.1803,141.0715,141.1309,26498.0
2021-10-07 11:00:00,142.73,142.8,142.7,142.73,15058.0,141.1309,141.2001,141.1012,141.1309,15058.0
2021-10-07 11:05:00,142.73,142.76,142.61,142.73,10436.0,141.1309,141.1605,141.0122,141.1309,10436.0
2021-10-07 11:10:00,142.73,142.82,142.49,142.49,16130.0,141.1309,141.2199,140.8936,140.8936,16130.0
2021-10-07 11:15:00,142.47,142.5,141.84,142.06,8726.0,140.8738,140.9034,140.2508,140.4684,8726.0
2021-10-07 11:20:00,142.06,142.15,141.92,142.06,6887.0,140.4684,140.5574,140.3299,140.4684,6887.0
2021-10-07 11:25:00,142.18,142.34,142.13,142.25,9301.0,140.587,140.7452,140.5376,140.6562,9301.0
2021-10-07 11:30:00,142.22,142.35,142.01,142.01,9086.0,140.6266,140.7551,140.4189,140.4189,9086.0
2021-10-07 11:35:00,141.98,142.05,141.96,142.02,13771.0,140.3893,140.4585,140.3695,140.4288,13771.0
2021-10-07 11:40:00,142.01,142.21,141.97,142.2,11160.0,140.4189,140.6167,140.3794,140.6068,11160.0
2021-10-07 11:45:00,142.15,142.29,142.15,142.24,13908.0,140.5574,140.6958,140.5574,140.6464,13908.0
2021-10-07 11:50:00,142.24,142.3,142.19,142.19,13205.0,140.6464,140.7057,140.5969,140.5969,13205.0
2021-10-07 11:55:00,142.18,142.22,141.9,141.91,5825.0,140.587,140.6266,140.3102,140.3201,5825.0
2021-10-07 12:00:00,141.93,142.07,141.78,141.78,8687.0,140.3398,140.4783,140.1915,140.1915,8687.0
2021-10-07 12:05:00,141.81,141.81,141.73,141.77,3693.0,140.2212,140.2212,140.1421,140.1816,3693.0
2021-10-07 12:10:00,141.76,141.9,141.76,141.84,2258.0,140.1717,140.3102,140.1717,140.2508,2258.0
2021-10-07 12:15:00,141.84,141.93,141.84,141.93,2056.0,140.2508,140.3398,140.2508,140.3398,2056.0
2021-10-07 12:20:00,141.89,141.92,141.81,141.83,3915.0,140.3003,140.3299,140.2212,140.241,3915.0
2021-10-07 12:25:00,141.83,141.83,141.69,141.69,8360.0,140.241,140.241,140.1025,140.1025,8360.0
2021-10-07 12:30:00,141.69,141.82,141.68,141.74,2543.0,140.1025,140.2311,140.0926,140.152,2543.0
2021-10-07 12:35:00,141.75,141.75,141.42,141.56,5447.0,140.1618,140.1618,139.8355,139.974,5447.0
2021-10-07 12:40:00,141.59,141.61,141.47,141.61,4676.0,140.0036,140.0234,139.885,140.0234,4676.0
2021-10-07 12:45:00,141.57,141.57,141.5,141.51,2801.0,139.9839,139.9839,139.9146,139.9245,2801.0
2021-10-07 12:50:00,141.54,141.68,141.5,141.68,2966.0,139.9542,140.0926,139.9146,140.0926,2966.0
2021-10-07 12:55:00,141.68,141.89,141.68,141.81,3023.0,140.0926,140.3003,140.0926,140.2212,3023.0
2021-10-07 13:00:00,141.8,141.84,141.72,141.77,8877.0,140.2113,140.2508,140.1322,140.1816,8877.0
2021-10-07 13:05:00,141.8,141.82,141.7,141.72,3865.0,140.2113,140.2311,140.1124,140.1322,3865.0
2021-10-07 13:10:00,141.79,141.84,141.7,141.78,3905.0,140.2014,140.2508,140.1124,140.1915,3905.0
2021-10-07 13:15:00,141.78,141.83,141.69,141.69,7309.0,140.1915,140.241,140.1025,140.1025,7309.0
2021-10-07 13:20:00,141.69,141.8,141.6,141.78,7441.0,140.1025,140.2113,140.0135,140.1915,7441.0
2021-10-07 13:25:00,141.75,141.75,141.64,141.7,5252.0,140.1618,140.1618,140.0531,140.1124,5252.0
2021-10-07 13:30:00,141.72,141.73,141.52,141.55,3074.0,140.1322,140.1421,139.9344,139.9641,3074.0
2021-10-07 13:35:00,141.56,141.59,141.48,141.58,5087.0,139.974,140.0036,139.8949,139.9938,5087.0
2021-10-07 13:40:00,141.58,141.81,141.58,141.81,2796.0,139.9938,140.2212,139.9938,140.2212,2796.0
2021-10-07 13:45:00,141.78,141.84,141.74,141.77,3997.0,140.1915,140.2508,140.152,140.1816,3997.0
2021-10-07 13:50:00,141.76,141.76,141.58,141.64,5431.0,140.1717,140.1717,139.9938,140.0531,5431.0
2021-10-07 13:55:00,141.66,141.66,141.4,141.45,4115.0,140.0729,140.0729,139.8158,139.8652,4115.0
2021-10-07 14:00:00,141.48,141.49,141.16,141.28,8443.0,139.8949,139.9048,139.5785,139.6971,8443.0
2021-10-07 14:05:00,141.24,141.31,141.23,141.24,2777.0,139.6576,139.7268,139.6477,139.6576,2777.0
2021-10-07 14:10:00,141.25,141.34,141.22,141.3,5396.0,139.6674,139.7564,139.6378,139.7169,5396.0
2021-10-07 14:15:00,141.31,141.34,141.23,141.27,7381.0,139.7268,139.7564,139.6477,139.6872,7381.0
2021-10-07 14:20:00,141.31,141.35,141.19,141.21,3838.0,139.7268,139.7663,139.6081,139.6279,3838.0
2021-10-07 14:25:00,141.2,141.22,141.12,141.16,2868.0,139.618,139.6378,139.5389,139.5785,2868.0
2021-10-07 14:30:00,141.23,141.23,141.06,141.12,3167.0,139.6477,139.6477,139.4796,139.5389,3167.0
2021-10-07 14:35:00,141.12,141.15,141.04,141.05,1652.0,139.5389,139.5686,139.4598,139.4697,1652.0
2021-10-07 14:40:00,141.03,141.06,140.89,140.92,3222.0,139.4499,139.4796,139.3115,139.3411,3222.0
2021-10-07 14:45:00,140.93,140.97,140.85,140.85,2856.0,139.351,139.3906,139.2719,139.2719,2856.0
2021-10-07 14:50:00,140.85,140.85,140.62,140.69,6281.0,139.2719,139.2719,139.0445,139.1137,6281.0
2021-10-07 14:55:00,140.69,140.75,140.63,140.68,4024.0,139.1137,139.1731,139.0544,139.1038,4024.0
2021-10-07 15:00:00,140.64,140.9,140.58,140.83,7502.0,139.0643,139.3214,139.005,139.2522,7502.0
2021-10-07 15:05:00,140.86,140.92,140.84,140.91,4468.0,139.2818,139.3411,139.262,139.3313,4468.0
2021-10-07 15:10:00,140.87,141.13,140.86,141.09,6433.0,139.2917,139.5488,139.2818,139.5092,6433.0
2021-10-07 15:15:00,141.06,141.06,140.95,140.95,5397.0,139.4796,139.4796,139.3708,139.3708,5397.0
2021-10-07 15:20:00,140.95,141.13,140.91,141.1,7748.0,139.3708,139.5488,139.3313,139.5191,7748.0
2021-10-07 15:25:00,141.08,141.1,140.88,140.97,9753.0,139.4994,139.5191,139.3016,139.3906,9753.0
2021-10-07 15:30:00,140.97,141.08,140.95,141.08,10118.0,139.3906,139.4994,139.3708,139.4994,10118.0
2021-10-07 15:35:00,141.06,141.06,140.9,140.92,8348.0,139.4796,139.4796,139.3214,139.3411,8348.0
2021-10-07 15:40:00,140.94,141.06,140.86,140.87,7606.0,139.3609,139.4796,139.2818,139.2917,7606.0
2021-10-07 15:45:00,140.85,141.11,140.83,141.11,10590.0,139.2719,139.529,139.2522,139.529,10590.0
2021-10-07 15:50:00,141.05,141.14,140.92,141.07,23123.0,139.4697,139.5587,139.3411,139.4895,23123.0
2021-10-07 15:55:00,141.05,141.2,141.01,141.16,102479.0,139.4697,139.618,139.4301,139.5785,102479.0
2021-10-08 09:30:00,141.37,141.5,140.91,141.04,15176.0,139.7861,139.9146,139.3313,139.4598,15176.0
2021-10-08 09:35:00,141.11,141.25,140.92,141.01,10332.0,139.529,139.6674,139.3411,139.4301,10332.0
2021-10-08 09:40:00,141.14,141.84,141.13,141.52,6717.0,139.5587,140.2508,139.5488,139.9344,6717.0
2021-10-08 09:45:00,141.44,141.85,141.19,141.28,9738.0,139.8553,140.2607,139.6081,139.6971,9738.0
2021-10-08 09:50:00,141.28,141.36,140.89,141.28,7727.0,139.6971,139.7762,139.3115,139.6971,7727.0
2021-10-08 09:55:00,141.38,141.69,141.37,141.6,4355.0,139.796,140.1025,139.7861,140.0135,4355.0
2021-10-08 10:00:00,141.48,141.98,141.41,141.97,7992.0,139.8949,140.3893,139.8257,140.3794,7992.0
2021-10-08 10:05:00,141.98,142.3,141.98,142.3,7690.0,140.3893,140.7057,140.3893,140.7057,7690.0
2021-10-08 10:10:00,142.15,142.28,142.05,142.16,10336.0,140.5574,140.6859,140.4585,140.5673,10336.0
2021-10-08 10:15:00,142.17,142.19,141.95,142.0,14914.0,140.5771,140.5969,140.3596,140.409,14914.0
2021-10-08 10:20:00,141.95,142.13,141.88,142.02,8675.0,140.3596,140.5376,140.2904,140.4288,8675.0
2021-10-08 10:25:00,142.04,142.36,141.96,142.32,13844.0,140.4486,140.765,140.3695,140.7255,13844.0
2021-10-08 10:30:00,142.33,142.5,142.19,142.42,9271.0,140.7353,140.9034,140.5969,140.8243,9271.0
2021-10-08 10:35:00,142.47,142.47,142.31,142.39,12768.0,140.8738,140.8738,140.7156,140.7947,12768.0
2021-10-08 10:40:00,142.38,142.38,141.91,142.08,17317.0,140.7848,140.7848,140.3201,140.4881,17317.0
2021-10-08 10:45:00,142.11,142.11,141.91,142.0,5882.0,140.5178,140.5178,140.3201,140.409,5882.0
2021-10-08 10:50:00,142.02,142.36,142.01,142.28,10643.0,140.4288,140.765,140.4189,140.6859,10643.0
2021-10-08 10:55:00,142.28,142.29,142.17,142.2,7259.0,140.6859,140.6958,140.5771,140.6068,7259.0
2021-10-08 11:00:00,142.25,142.31,142.04,142.09,8926.0,140.6562,140.7156,140.4486,140.498,8926.0
2021-10-08 11:05:00,142.06,142.13,141.96,142.01,11264.0,140.4684,140.5376,140.3695,140.4189,11264.0
2021-10-08 11:10:00,142.01,142.08,141.92,142.05,9276.0,140.4189,140.4881,140.3299,140.4585,9276.0
2021-10-08 11:15:00,142.04,142.08,141.82,141.93,6353.0,140.4486,140.4881,140.2311,140.3398,6353.0
2021-10-08 11:20:00,141.86,141.87,141.44,141.47,6166.0,140.2706,140.2805,139.8553,139.885,6166.0
2021-10-08 11:25:00,141.44,141.52,141.34,141.44,9701.0,139.8553,139.9344,139.7564,139.8553,9701.0
2021-10-08 11:30:00,141.44,141.78,141.43,141.71,10675.0,139.8553,140.1915,139.8454,140.1223,10675.0
2021-10-08 11:35:00,141.75,141.76,141.5,141.54,13288.0,140.1618,140.1717,139.9146,139.9542,13288.0
2021-10-08 11:40:00,141.49,141.74,141.48,141.72,24023.0,139.9048,140.152,139.8949,140.1322,24023.0
2021-10-08 11:45:00,141.74,141.74,141.56,141.61,14390.0,140.152,140.152,139.974,140.0234,14390.0
2021-10-08 11:50:00,141.61,141.8,141.61,141.64,28466.0,140.0234,140.2113,140.0234,140.0531,28466.0
2021-10-08 11:55:00,141.66,141.66,141.44,141.48,26195.0,140.0729,140.0729,139.8553,139.8949,26195.0
2021-10-08 12:00:00,141.48,141.62,141.48,141.57,35458.0,139.8949,140.0333,139.8949,139.9839,35458.0
2021-10-08 12:05:00,141.53,141.69,141.53,141.56,16011.0,139.9443,140.1025,139.9443,139.974,16011.0
2021-10-08 12:10:00,141.56,141.71,141.49,141.71,15036.0,139.974,140.1223,139.9048,140.1223,15036.0
2021-10-08 12:15:00,141.68,141.72,141.61,141.64,13360.0,140.0926,140.1322,140.0234,140.0531,13360.0
2021-10-08 12:20:00,141.57,141.74,141.51,141.71,27938.0,139.9839,140.152,139.9245,140.1223,27938.0
2021-10-08 12:25:00,141.64,141.65,141.35,141.35,17815.0,140.0531,140.063,139.7663,139.7663,17815.0
2021-10-08 12:30:00,141.36,141.56,141.33,141.52,72738.0,139.7762,139.974,139.7466,139.9344,72738.0
2021-10-08 12:35:00,141.53,141.7,141.53,141.67,15559.0,139.9443,140.1124,139.9443,140.0827,15559.0
2021-10-08 12:40:00,141.66,141.86,141.66,141.83,4852.0,140.0729,140.2706,140.0729,140.241,4852.0
2021-10-08 12:45:00,141.81,141.85,141.75,141.75,6038.0,140.2212,140.2607,140.1618,140.1618,6038.0
2021-10-08 12:50:00,141.74,141.83,141.74,141.81,7116.0,140.152,140.241,140.152,140.2212,7116.0
2021-10-08 12:55:00,141.8,141.87,141.74,141.76,8222.0,140.2113,140.2805,140.152,140.1717,8222.0
2021-10-08 13:00:00,141.76,141.89,141.74,141.79,7792.0,140.1717,140.3003,140.152,140.2014,7792.0
2021-10-08 13:05:00,141.81,141.83,141.6,141.61,6657.0,140.2212,140.241,140.0135,140.0234,6657.0
2021-10-08 13:10:00,141.61,141.67,141.56,141.63,9450.0,140.0234,140.0827,139.974,140.0432,9450.0
2021-10-08 13:15:00,141.64,141.64,141.19,141.21,20820.0,140.0531,140.0531,139.6081,139.6279,20820.0
2021-10-08 13:20:00,141.19,141.25,141.16,141.18,6785.0,139.6081,139.6674,139.5785,139.5982,6785.0
2021-10-08 13:25:00,141.13,141.3,141.13,141.3,6313.0,139.5488,139.7169,139.5488,139.7169,6313.0
2021-10-08 13:30:00,141.28,141.45,141.27,141.42,7773.0,139.6971,139.8652,139.6872,139.8355,7773.0
2021-10-08 13:35:00,141.4,141.4,141.2,141.21,8288.0,139.8158,139.8158,139.618,139.6279,8288.0
2021-10-08 13:40:00,141.21,141.22,141.11,141.22,5930.0,139.6279,139.6378,139.529,139.6378,5930.0
2021-10-08 13:45:00,141.19,141.27,141.12,141.25,6172.0,139.6081,139.6872,139.5389,139.6674,6172.0
2021-10-08 13:50:00,141.25,141.34,141.24,141.24,4670.0,139.6674,139.7564,139.6576,139.6576,4670.0
2021-10-08 13:55:00,141.21,141.42,141.21,141.38,19490.0,139.6279,139.8355,139.6279,139.796,19490.0
2021-10-08 14:00:00,141.4,141.55,141.37,141.47,15744.0,139.8158,139.9641,139.7861,139.885,15744.0
2021-10-08 14:05:00,141.47,141.56,141.4,141.5,9153.0,139.885,139.974,139.8158,139.9146,9153.0
2021-10-08 14:10:00,141.5,141.63,141.49,141.6,9476.0,139.9146,140.0432,139.9048,140.0135,9476.0
2021-10-08 14:15:00,141.58,141.8,141.58,141.74,14901.0,139.9938,140.2113,139.9938,140.152,14901.0
2021-10-08 14:20:00,141.75,141.95,141.74,141.95,3963.0,140.1618,140.3596,140.152,140.3596,3963.0
2021-10-08 14:25:00,141.97,142.06,141.93,142.06,3162.0,140.3794,140.4684,140.3398,140.4684,3162.0
2021-10-08 14:30:00,142.06,142.06,141.95,142.0,8259.0,140.4684,140.4684,140.3596,140.409,8259.0
2021-10-08 14:35:00,141.99,142.01,141.89,141.99,20807.0,140.3992,140.4189,140.3003,140.3992,20807.0
2021-10-08 14:40:00,141.98,142.03,141.93,141.97,17587.0,140.3893,140.4387,140.3398,140.3794,17587.0
2021-10-08 14:45:00,141.97,141.98,141.78,141.93,23907.0,140.3794,140.3893,140.1915,140.3398,23907.0
2021-10-08 14:50:00,141.96,142.01,141.87,141.97,5941.0,140.3695,140.4189,140.2805,140.3794,5941.0
2021-10-08 14:55:00,141.95,142.02,141.93,141.99,8414.0,140.3596,140.4288,140.3398,140.3992,8414.0
2021-10-08 15:00:00,141.97,142.05,141.8,141.87,5548.0,140.3794,140.4585,140.2113,140.2805,5548.0
2021-10-08 15:05:00,141.88,142.05,141.87,141.92,7431.0,140.2904,140.4585,140.2805,140.3299,7431.0
2021-10-08 15:10:00,141.9,142.02,141.89,141.96,12049.0,140.3102,140.4288,140.3003,140.3695,12049.0
2021-10-08 15:15:00,141.9,142.01,141.89,142.0,10794.0,140.3102,140.4189,140.3003,140.409,10794.0
2021-10-08 15:20:00,142.03,142.03,141.88,141.91,14714.0,140.4387,140.4387,140.2904,140.3201,14714.0
2021-10-08 15:25:00,141.92,141.97,141.85,141.87,12626.0,140.3299,140.3794,140.2607,140.2805,12626.0
2021-10-08 15:30:00,141.88,141.93,141.75,141.92,23579.0,140.2904,140.3398,140.1618,140.3299,23579.0
2021-10-08 15:35:00,141.93,141.94,141.77,141.89,16801.0,140.3398,140.3497,140.1816,140.3003,16801.0
2021-10-08 15:40:00,141.91,141.98,141.85,141.97,15628.0,140.3201,140.3893,140.2607,140.3794,15628.0
2021-10-08 15:45:00,141.95,142.02,141.73,141.75,23829.0,140.3596,140.4288,140.1421,140.1618,23829.0
2021-10-08 15:50:00,141.61,141.79,141.49,141.49,43457.0,140.0234,140.2014,139.9048,139.9048,43457.0
2021-10-08 15:55:00,141.5,141.63,141.4,141.52,90974.0,139.9146,140.0432,139.8158,139.9344,90974.0
2021-10-11 09:30:00,141.43,142.68,141.41,141.52,19401.0,139.8454,141.0814,139.8257,139.9344,19401.0
2021-10-11 09:35:00,141.5,142.66,141.19,142.55,6875.0,139.9146,141.0617,139.6081,140.9529,6875.0
2021-10-11 09:40:00,142.49,143.04,142.27,142.99,36014.0,140.8936,141.4374,140.676,141.388,36014.0
2021-10-11 09:45:00,142.99,142.99,142.39,142.86,10476.0,141.388,141.388,140.7947,141.2594,10476.0
2021-10-11 09:50:00,142.86,143.23,142.86,143.2,24743.0,141.2594,141.6253,141.2594,141.5956,24743.0
2021-10-11 09:55:00,143.33,143.39,143.03,143.03,5425.0,141.7241,141.7835,141.4275,141.4275,5425.0
2021-10-11 10:00:00,143.1,143.28,142.86,142.93,11798.0,141.4967,141.6747,141.2594,141.3286,11798.0
2021-10-11 10:05:00,142.93,142.99,142.69,142.71,9879.0,141.3286,141.388,141.0913,141.1111,9879.0
2021-10-11 10:10:00,142.75,143.17,142.75,143.17,14423.0,141.1506,141.5659,141.1506,141.5659,14423.0
2021-10-11 10:15:00,143.19,143.33,143.06,143.24,9841.0,141.5857,141.7241,141.4572,141.6352,9841.0
2021-10-11 10:20:00,143.24,143.35,143.06,143.35,10233.0,141.6352,141.7439,141.4572,141.7439,10233.0
2021-10-11 10:25:00,143.31,143.42,143.17,143.38,10081.0,141.7044,141.8131,141.5659,141.7736,10081.0
2021-10-11 10:30:00,143.37,143.4,143.15,143.22,9308.0,141.7637,141.7934,141.5462,141.6154,9308.0
2021-10-11 10:35:00,143.29,143.5,143.27,143.39,13382.0,141.6846,141.8922,141.6648,141.7835,13382.0
2021-10-11 10:40:00,143.41,143.43,143.25,143.29,7037.0,141.8032,141.823,141.645,141.6846,7037.0
2021-10-11 10:45:00,143.3,143.67,143.28,143.66,10728.0,141.6945,142.0603,141.6747,142.0504,10728.0
2021-10-11 10:50:00,143.67,143.81,143.52,143.71,14915.0,142.0603,142.1988,141.912,142.0999,14915.0
2021-10-11 10:55:00,143.72,143.77,143.41,143.55,10879.0,142.1098,142.1592,141.8032,141.9417,10879.0
2021-10-11 11:00:00,143.49,143.56,143.24,143.3,13404.0,141.8824,141.9516,141.6352,141.6945,13404.0
2021-10-11 11:05:00,143.27,143.48,143.18,143.48,7467.0,141.6648,141.8725,141.5758,141.8725,7467.0
2021-10-11 11:10:00,143.41,143.52,143.41,143.52,3576.0,141.8032,141.912,141.8032,141.912,3576.0
2021-10-11 11:15:00,143.53,143.63,143.25,143.25,7820.0,141.9219,142.0208,141.645,141.645,7820.0
2021-10-11 11:20:00,143.3,143.47,143.25,143.47,9239.0,141.6945,141.8626,141.645,141.8626,9239.0
2021-10-11 11:25:00,143.41,143.46,143.36,143.39,5815.0,141.8032,141.8527,141.7538,141.7835,5815.0
2021-10-11 11:30:00,143.45,143.55,143.32,143.32,7033.0,141.8428,141.9417,141.7143,141.7143,7033.0
2021-10-11 11:35:00,143.36,143.6,143.32,143.56,5199.0,141.7538,141.9911,141.7143,141.9516,5199.0
2021-10-11 11:40:00,143.58,143.65,143.58,143.6,2712.0,141.9713,142.0406,141.9713,141.9911,2712.0
2021-10-11 11:45:00,143.61,143.64,143.46,143.49,2916.0,142.001,142.0307,141.8527,141.8824,2916.0
2021-10-11 11:50:00,143.49,143.52,143.42,143.52,3663.0,141.8824,141.912,141.8131,141.912,3663.0
2021-10-11 11:55:00,143.5,143.51,143.46,143.47,3213.0,141.8922,141.9021,141.8527,141.8626,3213.0
2021-10-11 12:00:00,143.47,143.49,143.2,143.2,4176.0,141.8626,141.8824,141.5956,141.5956,4176.0
2021-10-11 12:05:00,143.21,143.21,143.08,143.1,1930.0,141.6055,141.6055,141.4769,141.4967,1930.0
2021-10-11 12:10:00,143.14,143.14,142.87,142.91,6187.0,141.5363,141.5363,141.2693,141.3088,6187.0
2021-10-11 12:15:00,142.84,142.97,142.77,142.88,8811.0,141.2396,141.3682,141.1704,141.2792,8811.0
2021-10-11 12:20:00,142.85,142.98,142.84,142.9,7782.0,141.2495,141.3781,141.2396,141.299,7782.0
2021-10-11 12:25:00,142.89,143.13,142.77,143.09,10711.0,141.2891,141.5264,141.1704,141.4868,10711.0
2021-10-11 12:30:00,143.13,143.31,143.09,143.23,5892.0,141.5264,141.7044,141.4868,141.6253,5892.0
2021-10-11 12:35:00,143.24,143.41,143.2,143.28,8260.0,141.6352,141.8032,141.5956,141.6747,8260.0
2021-10-11 12:40:00,143.3,143.3,143.16,143.16,4763.0,141.6945,141.6945,141.556,141.556,4763.0
2021-10-11 12:45:00,143.2,143.36,143.19,143.19,7135.0,141.5956,141.7538,141.5857,141.5857,7135.0
2021-10-11 12:50:00,143.18,143.18,143.06,143.1,16061.0,141.5758,141.5758,141.4572,141.4967,16061.0
2021-10-11 12:55:00,143.13,143.2,142.73,142.82,13769.0,141.5264,141.5956,141.1309,141.2199,13769.0
2021-10-11 13:00:00,142.79,142.86,142.68,142.8,13224.0,141.1902,141.2594,141.0814,141.2001,13224.0
2021-10-11 13:05:00,142.72,142.76,142.57,142.66,12262.0,141.121,141.1605,140.9727,141.0617,12262.0
2021-10-11 13:10:00,142.72,142.85,142.68,142.82,5521.0,141.121,141.2495,141.0814,141.2199,5521.0
2021-10-11 13:15:00,142.79,142.86,142.69,142.7,22479.0,141.1902,141.2594,141.0913,141.1012,22479.0
2021-10-11 13:20:00,142.69,142.74,142.52,142.6,7477.0,141.0913,141.1408,140.9232,141.0023,7477.0
2021-10-11 13:25:00,142.56,142.69,142.55,142.61,14998.0,140.9628,141.0913,140.9529,141.0122,14998.0
2021-10-11 13:30:00,142.65,142.72,142.45,142.63,6434.0,141.0518,141.121,140.854,141.032,6434.0
2021-10-11 13:35:00,142.68,142.68,142.56,142.68,11322.0,141.0814,141.0814,140.9628,141.0814,11322.0
2021-10-11 13:40:00,142.76,142.81,142.69,142.81,2897.0,141.1605,141.21,141.0913,141.21,2897.0
2021-10-11 13:45:00,142.79,142.79,142.51,142.59,2878.0,141.1902,141.1902,140.9133,140.9924,2878.0
2021-10-11 13:50:00,142.58,142.85,142.58,142.8,5137.0,140.9825,141.2495,140.9825,141.2001,5137.0
2021-10-11 13:55:00,142.79,142.89,142.72,142.89,7455.0,141.1902,141.2891,141.121,141.2891,7455.0
2021-10-11 14:00:00,142.83,142.89,142.7,142.75,7452.0,141.2297,141.2891,141.1012,141.1506,7452.0
2021-10-11 14:05:00,142.71,142.75,142.63,142.68,3063.0,141.1111,141.1506,141.032,141.0814,3063.0
2021-10-11 14:10:00,142.7,142.76,142.67,142.73,1727.0,141.1012,141.1605,141.0715,141.1309,1727.0
2021-10-11 14:15:00,142.79,142.93,142.72,142.72,53237.0,141.1902,141.3286,141.121,141.121,53237.0
2021-10-11 14:20:00,142.74,142.85,142.66,142.72,7374.0,141.1408,141.2495,141.0617,141.121,7374.0
2021-10-11 14:25:00,142.78,142.87,142.69,142.78,14459.0,141.1803,141.2693,141.0913,141.1803,14459.0
2021-10-11 14:30:00,142.8,142.91,142.73,142.8,4367.0,141.2001,141.3088,141.1309,141.2001,4367.0
2021-10-11 14:35:00,142.82,142.82,142.65,142.68,12345.0,141.2199,141.2199,141.0518,141.0814,12345.0
2021-10-11 14:40:00,142.61,142.77,142.61,142.73,44771.0,141.0122,141.1704,141.0122,141.1309,44771.0
2021-10-11 14:45:00,142.73,142.84,142.69,142.73,6161.0,141.1309,141.2396,141.0913,141.1309,6161.0
2021-10-11 14:50:00,142.72,142.72,142.54,142.66,3676.0,141.121,141.121,140.943,141.0617,3676.0
2021-10-11 14:55:00,142.67,142.78,142.66,142.7,3462.0,141.0715,141.1803,141.0617,141.1012,3462.0
2021-10-11 15:00:00,142.73,142.8,142.71,142.73,3004.0,141.1309,141.2001,141.1111,141.1309,3004.0
2021-10-11 15:05:00,142.7,142.78,142.61,142.78,14755.0,141.1012,141.1803,141.0122,141.1803,14755.0
2021-10-11 15:10:00,142.76,142.89,142.74,142.81,4928.0,141.1605,141.2891,141.1408,141.21,4928.0
2021-10-11 15:15:00,142.81,142.88,142.68,142.74,11208.0,141.21,141.2792,141.0814,141.1408,11208.0
2021-10-11 15:20:00,142.74,142.81,142.64,142.74,8701.0,141.1408,141.21,141.0419,141.1408,8701.0
2021-10-11 15:25:00,142.74,142.93,142.74,142.83,14150.0,141.1408,141.3286,141.1408,141.2297,14150.0
2021-10-11 15:30:00,142.85,142.95,142.84,142.86,12589.0,141.2495,141.3484,141.2396,141.2594,12589.0
2021-10-11 15:35:00,142.84,143.08,142.76,143.0,14235.0,141.2396,141.4769,141.1605,141.3978,14235.0
2021-10-11 15:40:00,143.0,143.07,142.94,142.99,31071.0,141.3978,141.4671,141.3385,141.388,31071.0
2021-10-11 15:45:00,143.0,143.17,142.92,143.0,25961.0,141.3978,141.5659,141.3187,141.3978,25961.0
2021-10-11 15:50:00,142.97,143.08,142.89,142.99,40071.0,141.3682,141.4769,141.2891,141.388,40071.0
2021-10-11 15:55:00,142.97,143.06,142.8,142.84,138099.0,141.3682,141.4572,141.2001,141.2396,138099.0
2021-10-12 09:30:00,143.07,144.74,143.03,143.96,47760.0,141.4671,143.1183,141.4275,142.3471,47760.0
2021-10-12 09:35:00,143.95,144.37,143.36,144.16,45876.0,142.3372,142.7525,141.7538,142.5448,45876.0
2021-10-12 09:40:00,144.16,144.45,143.6,143.82,33059.0,142.5448,142.8316,141.9911,142.2087,33059.0
2021-10-12 09:45:00,143.73,143.82,143.04,143.48,32914.0,142.1197,142.2087,141.4374,141.8725,32914.0
2021-10-12 09:50:00,143.25,144.15,143.25,143.88,14100.0,141.645,142.535,141.645,142.268,14100.0
2021-10-12 09:55:00,143.66,144.07,143.36,143.37,20280.0,142.0504,142.4559,141.7538,141.7637,20280.0
2021-10-12 10:00:00,143.26,143.73,143.11,143.57,18665.0,141.6549,142.1197,141.5066,141.9615,18665.0
2021-10-12 10:05:00,143.47,143.48,143.21,143.36,8029.0,141.8626,141.8725,141.6055,141.7538,8029.0
2021-10-12 10:10:00,143.37,143.59,143.33,143.49,4155.0,141.7637,141.9812,141.7241,141.8824,4155.0
2021-10-12 10:15:00,143.42,143.73,142.94,143.34,18001.0,141.8131,142.1197,141.3385,141.734,18001.0
2021-10-12 10:20:00,143.29,143.71,143.11,143.51,25049.0,141.6846,142.0999,141.5066,141.9021,25049.0
2021-10-12 10:25:00,143.57,143.99,143.36,143.99,19174.0,141.9615,142.3767,141.7538,142.3767,19174.0
2021-10-12 10:30:00,143.99,144.0,143.55,143.94,15014.0,142.3767,142.3866,141.9417,142.3273,15014.0
2021-10-12 10:35:00,143.75,143.89,143.57,143.89,4303.0,142.1394,142.2779,141.9615,142.2779,4303.0
2021-10-12 10:40:00,143.91,143.92,143.72,143.85,5500.0,142.2976,142.3075,142.1098,142.2383,5500.0
2021-10-12 10:45:00,143.88,144.11,143.79,144.09,11061.0,142.268,142.4954,142.179,142.4756,11061.0
2021-10-12 10:50:00,144.1,144.12,143.86,144.0,18530.0,142.4855,142.5053,142.2482,142.3866,18530.0
2021-10-12 10:55:00,144.02,144.19,143.58,143.58,19125.0,142.4064,142.5745,141.9713,141.9713,19125.0
2021-10-12 11:00:00,143.63,144.01,143.57,143.59,15008.0,142.0208,142.3965,141.9615,141.9812,15008.0
2021-10-12 11:05:00,143.66,144.21,143.6,144.06,19987.0,142.0504,142.5943,141.9911,142.446,19987.0
2021-10-12 11:10:00,144.03,144.06,143.71,143.85,14229.0,142.4163,142.446,142.0999,142.2383,14229.0
2021-10-12 11:15:00,143.87,143.93,143.77,143.83,27267.0,142.2581,142.3174,142.1592,142.2185,27267.0
2021-10-12 11:20:00,143.86,144.15,143.85,144.07,9327.0,142.2482,142.535,142.2383,142.4559,9327.0
2021-10-12 11:25:00,144.01,144.11,143.92,144.01,13503.0,142.3965,142.4954,142.3075,142.3965,13503.0
2021-10-12 11:30:00,143.97,144.11,143.93,143.98,12822.0,142.357,142.4954,142.3174,142.3669,12822.0
2021-10-12 11:35:00,144.01,144.16,143.93,144.01,10288.0,142.3965,142.5448,142.3174,142.3965,10288.0
2021-10-12 11:40:00,144.01,144.04,143.83,144.03,10801.0,142.3965,142.4262,142.2185,142.4163,10801.0
2021-10-12 11:45:00,144.04,144.13,143.86,143.88,144807.0,142.4262,142.5152,142.2482,142.268,144807.0
2021-10-12 11:50:00,143.8,143.91,143.67,143.88,5623.0,142.1889,142.2976,142.0603,142.268,5623.0
2021-10-12 11:55:00,143.83,144.01,143.57,143.64,14661.0,142.2185,142.3965,141.9615,142.0307,14661.0
2021-10-12 12:00:00,143.68,143.85,143.68,143.84,9297.0,142.0702,142.2383,142.0702,142.2284,9297.0
2021-10-12 12:05:00,143.86,144.36,143.83,144.27,33559.0,142.2482,142.7426,142.2185,142.6536,33559.0
2021-10-12 12:10:00,144.29,144.54,144.08,144.28,66117.0,142.6734,142.9206,142.4657,142.6635,66117.0
2021-10-12 12:15:00,144.22,144.34,144.15,144.15,17637.0,142.6042,142.7228,142.535,142.535,17637.0
2021-10-12 12:20:00,144.15,144.32,144.15,144.3,12511.0,142.535,142.7031,142.535,142.6833,12511.0
2021-10-12 12:25:00,144.28,144.32,144.15,144.24,14564.0,142.6635,142.7031,142.535,142.6239,14564.0
2021-10-12 12:30:00,144.22,144.4,144.09,144.29,9771.0,142.6042,142.7822,142.4756,142.6734,9771.0
2021-10-12 12:35:00,144.28,144.28,144.04,144.11,9522.0,142.6635,142.6635,142.4262,142.4954,9522.0
2021-10-12 12:40:00,144.14,144.35,144.11,144.25,10226.0,142.5251,142.7327,142.4954,142.6338,10226.0
2021-10-12 12:45:00,144.16,144.29,144.13,144.23,24786.0,142.5448,142.6734,142.5152,142.6141,24786.0
2021-10-12 12:50:00,144.25,144.4,144.25,144.35,25584.0,142.6338,142.7822,142.6338,142.7327,25584.0
2021-10-12 12:55:00,144.35,144.52,144.29,144.52,22699.0,142.7327,142.9008,142.6734,142.9008,22699.0
2021-10-12 13:00:00,144.49,144.56,144.42,144.53,12428.0,142.8711,142.9404,142.8019,142.9107,12428.0
2021-10-12 13:05:00,144.53,144.57,144.44,144.5,4251.0,142.9107,142.9503,142.8217,142.881,4251.0
2021-10-12 13:10:00,144.58,144.64,144.55,144.6,2682.0,142.9601,143.0195,142.9305,142.9799,2682.0
2021-10-12 13:15:00,144.6,144.74,144.57,144.58,4962.0,142.9799,143.1183,142.9503,142.9601,4962.0
2021-10-12 13:20:00,144.53,144.62,144.36,144.39,3131.0,142.9107,142.9997,142.7426,142.7723,3131.0
2021-10-12 13:25:00,144.35,144.56,144.35,144.37,4098.0,142.7327,142.9404,142.7327,142.7525,4098.0
2021-10-12 13:30:00,144.41,144.7,144.35,144.7,4858.0,142.792,143.0788,142.7327,143.0788,4858.0
2021-10-12 13:35:00,144.71,144.87,144.65,144.83,2414.0,143.0887,143.2469,143.0294,143.2073,2414.0
2021-10-12 13:40:00,144.87,144.94,144.8,144.92,3531.0,143.2469,143.3161,143.1777,143.2963,3531.0
2021-10-12 13:45:00,144.86,144.91,144.71,144.79,4065.0,143.237,143.2864,143.0887,143.1678,4065.0
2021-10-12 13:50:00,144.8,144.8,144.5,144.5,2630.0,143.1777,143.1777,142.881,142.881,2630.0
2021-10-12 13:55:00,144.6,144.72,144.52,144.66,4728.0,142.9799,143.0986,142.9008,143.0392,4728.0
2021-10-12 14:00:00,144.67,144.91,144.67,144.79,11093.0,143.0491,143.2864,143.0491,143.1678,11093.0
2021-10-12 14:05:00,144.75,144.78,144.67,144.69,12650.0,143.1282,143.1579,143.0491,143.0689,12650.0
2021-10-12 14:10:00,144.66,144.92,144.66,144.85,11531.0,143.0392,143.2963,143.0392,143.2271,11531.0
2021-10-12 14:15:00,144.81,145.07,144.8,144.9,7584.0,143.1876,143.4446,143.1777,143.2766,7584.0
2021-10-12 14:20:00,144.89,144.96,144.72,144.87,6415.0,143.2667,143.3359,143.0986,143.2469,6415.0
2021-10-12 14:25:00,144.79,145.07,144.78,144.98,5770.0,143.1678,143.4446,143.1579,143.3557,5770.0
2021-10-12 14:30:00,144.98,145.03,144.81,144.87,4846.0,143.3557,143.4051,143.1876,143.2469,4846.0
2021-10-12 14:35:00,144.87,144.99,144.81,144.96,4020.0,143.2469,143.3655,143.1876,143.3359,4020.0
2021-10-12 14:40:00,144.99,144.99,144.85,144.94,5281.0,143.3655,143.3655,143.2271,143.3161,5281.0
2021-10-12 14:45:00,144.98,145.11,144.95,145.04,19640.0,143.3557,143.4842,143.326,143.415,19640.0
2021-10-12 14:50:00,145.0,145.06,144.98,145.03,5838.0,143.3754,143.4348,143.3557,143.4051,5838.0
2021-10-12 14:55:00,145.04,145.04,144.91,144.98,20409.0,143.415,143.415,143.2864,143.3557,20409.0
2021-10-12 15:00:00,144.96,145.03,144.47,144.63,33131.0,143.3359,143.4051,142.8514,143.0096,33131.0
2021-10-12 15:05:00,144.63,144.63,144.32,144.32,5518.0,143.0096,143.0096,142.7031,142.7031,5518.0
2021-10-12 15:10:00,144.43,144.5,144.33,144.43,7505.0,142.8118,142.881,142.7129,142.8118,7505.0
2021-10-12 15:15:00,144.44,144.54,144.34,144.54,11898.0,142.8217,142.9206,142.7228,142.9206,11898.0
2021-10-12 15:20:00,144.5,144.55,144.25,144.34,71245.0,142.881,142.9305,142.6338,142.7228,71245.0
2021-10-12 15:25:00,144.34,144.46,144.3,144.46,12093.0,142.7228,142.8415,142.6833,142.8415,12093.0
2021-10-12 15:30:00,144.45,144.55,144.37,144.5,13466.0,142.8316,142.9305,142.7525,142.881,13466.0
2021-10-12 15:35:00,144.5,144.84,144.5,144.63,27474.0,142.881,143.2172,142.881,143.0096,27474.0
2021-10-12 15:40:00,144.63,144.64,144.5,144.59,101591.0,143.0096,143.0195,142.881,142.97,101591.0
2021-10-12 15:45:00,144.6,144.66,144.28,144.35,59472.0,142.9799,143.0392,142.6635,142.7327,59472.0
2021-10-12 15:50:00,144.44,144.63,144.34,144.58,41293.0,142.8217,143.0096,142.7228,142.9601,41293.0
2021-10-12 15:55:00,144.58,144.77,144.55,144.7,84989.0,142.9601,143.148,142.9305,143.0788,84989.0
2021-10-13 09:30:00,145.0,145.25,144.31,144.59,17780.0,143.3754,143.6226,142.6932,142.97,17780.0
2021-10-13 09:35:00,144.49,144.66,144.07,144.52,4605.0,142.8711,143.0392,142.4559,142.9008,4605.0
2021-10-13 09:40:00,144.6,144.62,144.18,144.39,149212.0,142.9799,142.9997,142.5646,142.7723,149212.0
2021-10-13 09:45:00,144.42,144.5,144.19,144.33,16292.0,142.8019,142.881,142.5745,142.7129,16292.0
2021-10-13 09:50:00,144.41,144.8,144.26,144.54,6953.0,142.792,143.1777,142.6437,142.9206,6953.0
2021-10-13 09:55:00,144.57,144.76,144.34,144.47,5760.0,142.9503,143.1381,142.7228,142.8514,5760.0
2021-10-13 10:00:00,144.42,144.56,143.96,144.05,14305.0,142.8019,142.9404,142.3471,142.4361,14305.0
2021-10-13 10:05:00,144.11,144.15,143.21,143.22,20599.0,142.4954,142.535,141.6055,141.6154,20599.0
2021-10-13 10:10:00,143.14,143.26,142.66,143.08,28929.0,141.5363,141.6549,141.0617,141.4769,28929.0
2021-10-13 10:15:00,143.02,143.04,142.68,142.71,11366.0,141.4176,141.4374,141.0814,141.1111,11366.0
2021-10-13 10:20:00,142.66,142.93,142.53,142.57,19855.0,141.0617,141.3286,140.9331,140.9727,19855.0
2021-10-13 10:25:00,142.7,142.71,142.49,142.59,7074.0,141.1012,141.1111,140.8936,140.9924,7074.0
2021-10-13 10:30:00,142.66,143.09,142.59,143.02,27735.0,141.0617,141.4868,140.9924,141.4176,27735.0
2021-10-13 10:35:00,143.11,143.26,142.8,142.98,7280.0,141.5066,141.6549,141.2001,141.3781,7280.0
2021-10-13 10:40:00,142.86,143.25,142.77,143.21,6226.0,141.2594,141.645,141.1704,141.6055,6226.0
2021-10-13 10:45:00,143.25,143.25,143.01,143.25,4685.0,141.645,141.645,141.4077,141.645,4685.0
2021-10-13 10:50:00,143.25,143.44,143.15,143.44,14776.0,141.645,141.8329,141.5462,141.8329,14776.0
2021-10-13 10:55:00,143.42,143.69,143.38,143.69,3101.0,141.8131,142.0801,141.7736,142.0801,3101.0
2021-10-13 11:00:00,143.62,143.86,143.52,143.77,5719.0,142.0109,142.2482,141.912,142.1592,5719.0
2021-10-13 11:05:00,143.83,144.32,143.8,144.3,16134.0,142.2185,142.7031,142.1889,142.6833,16134.0
2021-10-13 11:10:00,144.31,144.31,143.57,143.57,7741.0,142.6932,142.6932,141.9615,141.9615,7741.0
2021-10-13 11:15:00,143.65,143.76,143.27,143.27,6572.0,142.0406,142.1493,141.6648,141.6648,6572.0
2021-10-13 11:20:00,143.36,143.42,143.25,143.34,6643.0,141.7538,141.8131,141.645,141.734,6643.0
2021-10-13 11:25:00,143.35,143.49,143.28,143.42,5605.0,141.7439,141.8824,141.6747,141.8131,5605.0
2021-10-13 11:30:00,143.44,143.44,142.94,143.16,15191.0,141.8329,141.8329,141.3385,141.556,15191.0
2021-10-13 11:35:00,143.12,143.16,142.77,142.88,3234.0,141.5165,141.556,141.1704,141.2792,3234.0
2021-10-13 11:40:00,142.87,143.05,142.84,142.98,11822.0,141.2693,141.4473,141.2396,141.3781,11822.0
2021-10-13 11:45:00,143.02,143.4,143.0,143.27,12963.0,141.4176,141.7934,141.3978,141.6648,12963.0
2021-10-13 11:50:00,143.27,143.32,142.91,142.94,5058.0,141.6648,141.7143,141.3088,141.3385,5058.0
2021-10-13 11:55:00,142.93,142.93,142.45,142.64,20425.0,141.3286,141.3286,140.854,141.0419,20425.0
2021-10-13 12:00:00,142.65,142.71,142.33,142.39,7641.0,141.0518,141.1111,140.7353,140.7947,7641.0
2021-10-13 12:05:00,142.39,142.49,142.25,142.38,9177.0,140.7947,140.8936,140.6562,140.7848,9177.0
2021-10-13 12:10:00,142.37,142.38,142.15,142.23,10585.0,140.7749,140.7848,140.5574,140.6365,10585.0
2021-10-13 12:15:00,142.25,142.3,142.0,142.3,45782.0,140.6562,140.7057,140.409,140.7057,45782.0
2021-10-13 12:20:00,142.32,142.45,142.15,142.36,5462.0,140.7255,140.854,140.5574,140.765,5462.0
2021-10-13 12:25:00,142.32,142.7,142.32,142.66,4383.0,140.7255,141.1012,140.7255,141.0617,4383.0
2021-10-13 12:30:00,142.62,142.7,142.54,142.54,2316.0,141.0221,141.1012,140.943,140.943,2316.0
2021-10-13 12:35:00,142.59,142.6,142.43,142.48,4577.0,140.9924,141.0023,140.8342,140.8837,4577.0
2021-10-13 12:40:00,142.49,142.58,142.46,142.46,6744.0,140.8936,140.9825,140.8639,140.8639,6744.0
2021-10-13 12:45:00,142.4,142.49,142.27,142.29,15199.0,140.8046,140.8936,140.676,140.6958,15199.0
2021-10-13 12:50:00,142.22,142.22,142.01,142.19,8764.0,140.6266,140.6266,140.4189,140.5969,8764.0
2021-10-13 12:55:00,142.14,142.37,142.14,142.25,3609.0,140.5475,140.7749,140.5475,140.6562,3609.0
2021-10-13 13:00:00,142.34,142.4,142.3,142.4,1943.0,140.7452,140.8046,140.7057,140.8046,1943.0
2021-10-13 13:05:00,142.36,142.43,142.04,142.04,11745.0,140.765,140.8342,140.4486,140.4486,11745.0
2021-10-13 13:10:00,142.04,142.1,141.94,142.02,11672.0,140.4486,140.5079,140.3497,140.4288,11672.0
2021-10-13 13:15:00,142.0,142.03,141.86,141.87,6350.0,140.409,140.4387,140.2706,140.2805,6350.0
2021-10-13 13:20:00,141.85,141.94,141.8,141.8,9392.0,140.2607,140.3497,140.2113,140.2113,9392.0
2021-10-13 13:25:00,141.88,142.12,141.85,142.12,21486.0,140.2904,140.5277,140.2607,140.5277,21486.0
2021-10-13 13:30:00,142.02,142.17,141.95,142.1,12511.0,140.4288,140.5771,140.3596,140.5079,12511.0
2021-10-13 13:35:00,142.05,142.11,141.81,141.97,17742.0,140.4585,140.5178,140.2212,140.3794,17742.0
2021-10-13 13:40:00,141.93,141.94,141.75,141.76,9852.0,140.3398,140.3497,140.1618,140.1717,9852.0
2021-10-13 13:45:00,141.77,141.94,141.71,141.85,6579.0,140.1816,140.3497,140.1223,140.2607,6579.0
2021-10-13 13:50:00,141.85,141.94,141.81,141.89,7474.0,140.2607,140.3497,140.2212,140.3003,7474.0
2021-10-13 13:55:00,141.89,141.9,141.76,141.79,4137.0,140.3003,140.3102,140.1717,140.2014,4137.0
2021-10-13 14:00:00,141.83,142.2,141.79,141.79,13598.0,140.241,140.6068,140.2014,140.2014,13598.0
2021-10-13 14:05:00,141.84,141.96,141.59,141.88,9872.0,140.2508,140.3695,140.0036,140.2904,9872.0
2021-10-13 14:10:00,141.82,141.92,141.68,141.89,8746.0,140.2311,140.3299,140.0926,140.3003,8746.0
2021-10-13 14:15:00,141.89,141.9,141.72,141.85,6297.0,140.3003,140.3102,140.1322,140.2607,6297.0
2021-10-13 14:20:00,141.84,141.96,141.75,141.75,16716.0,140.2508,140.3695,140.1618,140.1618,16716.0
2021-10-13 14:25:00,141.8,141.8,141.68,141.73,6352.0,140.2113,140.2113,140.0926,140.1421,6352.0
2021-10-13 14:30:00,141.74,141.8,141.51,141.59,4538.0,140.152,140.2113,139.9245,140.0036,4538.0
2021-10-13 14:35:00,141.64,141.7,141.5,141.5,24814.0,140.0531,140.1124,139.9146,139.9146,24814.0
2021-10-13 14:40:00,141.53,141.54,141.28,141.28,18457.0,139.9443,139.9542,139.6971,139.6971,18457.0
2021-10-13 14:45:00,141.35,141.45,141.26,141.45,10150.0,139.7663,139.8652,139.6773,139.8652,10150.0
2021-10-13 14:50:00,141.42,141.53,141.31,141.46,33905.0,139.8355,139.9443,139.7268,139.8751,33905.0
2021-10-13 14:55:00,141.46,141.5,141.28,141.4,25780.0,139.8751,139.9146,139.6971,139.8158,25780.0
2021-10-13 15:00:00,141.38,141.42,141.11,141.13,19209.0,139.796,139.8355,139.529,139.5488,19209.0
2021-10-13 15:05:00,141.15,141.27,141.01,141.19,51080.0,139.5686,139.6872,139.4301,139.6081,51080.0
2021-10-13 15:10:00,141.22,141.3,141.02,141.1,16816.0,139.6378,139.7169,139.44,139.5191,16816.0
2021-10-13 15:15:00,141.08,141.23,140.95,141.13,46605.0,139.4994,139.6477,139.3708,139.5488,46605.0
2021-10-13 15:20:00,141.15,141.2,140.97,141.02,14838.0,139.5686,139.618,139.3906,139.44,14838.0
2021-10-13 15:25:00,141.01,141.61,140.92,141.55,98793.0,139.4301,140.0234,139.3411,139.9641,98793.0
2021-10-13 15:30:00,141.53,141.75,141.07,141.15,112750.0,139.9443,140.1618,139.4895,139.5686,112750.0
2021-10-13 15:35:00,141.1,141.24,140.97,141.06,32833.0,139.5191,139.6576,139.3906,139.4796,32833.0
2021-10-13 15:40:00,141.05,141.14,140.95,141.02,24663.0,139.4697,139.5587,139.3708,139.44,24663.0
2021-10-13 15:45:00,141.02,141.07,140.71,140.79,71754.0,139.44,139.4895,139.1335,139.2126,71754.0
2021-10-13 15:50:00,140.73,141.06,140.73,140.9,93441.0,139.1533,139.4796,139.1533,139.3214,93441.0
2021-10-13 15:55:00,140.88,140.93,140.78,140.85,151657.0,139.3016,139.351,139.2027,139.2719,151657.0
2021-10-14 09:30:00,142.29,142.56,141.94,142.39,23074.0,140.6958,140.9628,140.3497,140.7947,23074.0
2021-10-14 09:35:00,141.98,142.19,141.49,141.49,9040.0,140.3893,140.5969,139.9048,139.9048,9040.0
2021-10-14 09:40:00,141.45,142.15,141.33,141.89,9142.0,139.8652,140.5574,139.7466,140.3003,9142.0
2021-10-14 09:45:00,141.81,142.29,141.81,142.29,8358.0,140.2212,140.6958,140.2212,140.6958,8358.0
2021-10-14 09:50:00,142.35,142.39,141.97,141.98,16537.0,140.7551,140.7947,140.3794,140.3893,16537.0
2021-10-14 09:55:00,141.97,142.12,141.83,142.12,7279.0,140.3794,140.5277,140.241,140.5277,7279.0
2021-10-14 10:00:00,142.08,142.41,141.95,142.19,13367.0,140.4881,140.8145,140.3596,140.5969,13367.0
2021-10-14 10:05:00,142.15,142.18,142.01,142.14,5374.0,140.5574,140.587,140.4189,140.5475,5374.0
2021-10-14 10:10:00,142.1,142.25,141.78,141.78,6931.0,140.5079,140.6562,140.1915,140.1915,6931.0
2021-10-14 10:15:00,141.84,142.07,141.78,142.02,13196.0,140.2508,140.4783,140.1915,140.4288,13196.0
2021-10-14 10:20:00,142.02,142.14,141.94,142.01,14820.0,140.4288,140.5475,140.3497,140.4189,14820.0
2021-10-14 10:25:00,142.07,142.16,141.95,142.0,6175.0,140.4783,140.5673,140.3596,140.409,6175.0
2021-10-14 10:30:00,142.01,142.2,141.99,141.99,8560.0,140.4189,140.6068,140.3992,140.3992,8560.0
2021-10-14 10:35:00,141.87,142.08,141.7,141.96,9611.0,140.2805,140.4881,140.1124,140.3695,9611.0
2021-10-14 10:40:00,142.0,142.19,142.0,142.11,4489.0,140.409,140.5969,140.409,140.5178,4489.0
2021-10-14 10:45:00,142.15,142.23,142.1,142.18,8558.0,140.5574,140.6365,140.5079,140.587,8558.0
2021-10-14 10:50:00,142.2,142.2,142.07,142.14,20059.0,140.6068,140.6068,140.4783,140.5475,20059.0
2021-10-14 10:55:00,142.14,142.16,142.06,142.14,9457.0,140.5475,140.5673,140.4684,140.5475,9457.0
2021-10-14 11:00:00,142.12,142.12,141.94,142.0,11609.0,140.5277,140.5277,140.3497,140.409,11609.0
2021-10-14 11:05:00,141.93,141.96,141.69,141.92,6474.0,140.3398,140.3695,140.1025,140.3299,6474.0
2021-10-14 11:10:00,141.92,142.03,141.91,141.97,4110.0,140.3299,140.4387,140.3201,140.3794,4110.0
2021-10-14 11:15:00,141.95,142.21,141.95,142.11,4235.0,140.3596,140.6167,140.3596,140.5178,4235.0
2021-10-14 11:20:00,142.11,142.11,142.03,142.06,5109.0,140.5178,140.5178,140.4387,140.4684,5109.0
2021-10-14 11:25:00,142.02,142.09,141.97,141.97,2683.0,140.4288,140.498,140.3794,140.3794,2683.0
2021-10-14 11:30:00,141.98,142.12,141.98,142.08,4479.0,140.3893,140.5277,140.3893,140.4881,4479.0
2021-10-14 11:35:00,142.07,142.27,142.01,142.24,7454.0,140.4783,140.676,140.4189,140.6464,7454.0
2021-10-14 11:40:00,142.24,142.28,142.07,142.17,12931.0,140.6464,140.6859,140.4783,140.5771,12931.0
2021-10-14 11:45:00,142.19,142.3,142.14,142.14,10211.0,140.5969,140.7057,140.5475,140.5475,10211.0
2021-10-14 11:50:00,142.2,142.24,142.04,142.1,13732.0,140.6068,140.6464,140.4486,140.5079,13732.0
2021-10-14 11:55:00,142.11,142.33,142.05,142.28,27968.0,140.5178,140.7353,140.4585,140.6859,27968.0
2021-10-14 12:00:00,142.31,142.46,142.26,142.29,14556.0,140.7156,140.8639,140.6661,140.6958,14556.0
2021-10-14 12:05:00,142.29,142.29,142.24,142.28,2000.0,140.6958,140.6958,140.6464,140.6859,2000.0
2021-10-14 12:10:00,142.25,142.25,141.99,142.04,5608.0,140.6562,140.6562,140.3992,140.4486,5608.0
2021-10-14 12:15:00,142.06,142.06,141.91,142.0,7232.0,140.4684,140.4684,140.3201,140.409,7232.0
2021-10-14 12:20:00,141.93,142.13,141.93,142.06,2912.0,140.3398,140.5376,140.3398,140.4684,2912.0
2021-10-14 12:25:00,142.06,142.11,142.05,142.07,1250.0,140.4684,140.5178,140.4585,140.4783,1250.0
2021-10-14 12:30:00,142.08,142.11,142.0,142.08,7946.0,140.4881,140.5178,140.409,140.4881,7946.0
2021-10-14 12:35:00,142.07,142.15,142.06,142.06,1691.0,140.4783,140.5574,140.4684,140.4684,1691.0
2021-10-14 12:40:00,142.06,142.09,141.96,141.96,2854.0,140.4684,140.498,140.3695,140.3695,2854.0
2021-10-14 12:45:00,141.94,142.11,141.94,142.04,4151.0,140.3497,140.5178,140.3497,140.4486,4151.0
2021-10-14 12:50:00,142.02,142.03,141.92,141.92,4742.0,140.4288,140.4387,140.3299,140.3299,4742.0
2021-10-14 12:55:00,141.94,142.02,141.91,142.02,1300.0,140.3497,140.4288,140.3201,140.4288,1300.0
2021-10-14 13:00:00,141.99,142.01,141.84,141.84,1870.0,140.3992,140.4189,140.2508,140.2508,1870.0
2021-10-14 13:05:00,141.92,142.01,141.89,141.95,4808.0,140.3299,140.4189,140.3003,140.3596,4808.0
2021-10-14 13:10:00,141.9,142.04,141.9,142.01,3805.0,140.3102,140.4486,140.3102,140.4189,3805.0
2021-10-14 13:15:00,142.01,142.01,141.95,141.99,2971.0,140.4189,140.4189,140.3596,140.3992,2971.0
2021-10-14 13:20:00,141.99,142.0,141.73,141.73,3954.0,140.3992,140.409,140.1421,140.1421,3954.0
2021-10-14 13:25:00,141.74,141.86,141.74,141.8,4558.0,140.152,140.2706,140.152,140.2113,4558.0
2021-10-14 13:30:00,141.85,141.85,141.76,141.77,1420.0,140.2607,140.2607,140.1717,140.1816,1420.0
2021-10-14 13:35:00,141.79,141.8,141.7,141.7,2341.0,140.2014,140.2113,140.1124,140.1124,2341.0
2021-10-14 13:40:00,141.72,141.74,141.68,141.73,2002.0,140.1322,140.152,140.0926,140.1421,2002.0
2021-10-14 13:45:00,141.7,141.8,141.7,141.8,4918.0,140.1124,140.2113,140.1124,140.2113,4918.0
2021-10-14 13:50:00,141.77,141.77,141.66,141.7,2573.0,140.1816,140.1816,140.0729,140.1124,2573.0
2021-10-14 13:55:00,141.7,141.72,141.54,141.58,5091.0,140.1124,140.1322,139.9542,139.9938,5091.0
2021-10-14 14:00:00,141.57,141.57,141.48,141.51,8188.0,139.9839,139.9839,139.8949,139.9245,8188.0
2021-10-14 14:05:00,141.5,141.51,141.36,141.46,8550.0,139.9146,139.9245,139.7762,139.8751,8550.0
2021-10-14 14:10:00,141.47,141.52,141.44,141.48,7000.0,139.885,139.9344,139.8553,139.8949,7000.0
2021-10-14 14:15:00,141.49,141.62,141.44,141.52,18212.0,139.9048,140.0333,139.8553,139.9344,18212.0
2021-10-14 14:20:00,141.53,141.6,141.34,141.51,23157.0,139.9443,140.0135,139.7564,139.9245,23157.0
2021-10-14 14:25:00,141.54,141.56,141.47,141.47,6052.0,139.9542,139.974,139.885,139.885,6052.0
2021-10-14 14:30:00,141.49,141.68,141.49,141.65,51027.0,139.9048,140.0926,139.9048,140.063,51027.0
2021-10-14 14:35:00,141.62,141.69,141.56,141.65,20831.0,140.0333,140.1025,139.974,140.063,20831.0
2021-10-14 14:40:00,141.66,141.76,141.66,141.72,9835.0,140.0729,140.1717,140.0729,140.1322,9835.0
2021-10-14 14:45:00,141.7,141.75,141.65,141.69,8575.0,140.1124,140.1618,140.063,140.1025,8575.0
2021-10-14 14:50:00,141.71,141.71,141.64,141.66,4549.0,140.1223,140.1223,140.0531,140.0729,4549.0
2021-10-14 14:55:00,141.68,141.79,141.66,141.71,11555.0,140.0926,140.2014,140.0729,140.1223,11555.0
2021-10-14 15:00:00,141.74,141.75,141.65,141.72,5882.0,140.152,140.1618,140.063,140.1322,5882.0
2021-10-14 15:05:00,141.71,141.73,141.56,141.56,7792.0,140.1223,140.1421,139.974,139.974,7792.0
2021-10-14 15:10:00,141.53,141.57,141.49,141.49,3860.0,139.9443,139.9839,139.9048,139.9048,3860.0
2021-10-14 15:15:00,141.42,141.44,141.32,141.42,7070.0,139.8355,139.8553,139.7367,139.8355,7070.0
2021-10-14 15:20:00,141.4,141.41,141.23,141.24,9370.0,139.8158,139.8257,139.6477,139.6576,9370.0
2021-10-14 15:25:00,141.27,141.59,141.25,141.48,23354.0,139.6872,140.0036,139.6674,139.8949,23354.0
2021-10-14 15:30:00,141.52,141.59,141.49,141.56,12593.0,139.9344,140.0036,139.9048,139.974,12593.0
2021-10-14 15:35:00,141.57,141.58,141.26,141.44,8238.0,139.9839,139.9938,139.6773,139.8553,8238.0
2021-10-14 15:40:00,141.44,141.51,141.38,141.49,9945.0,139.8553,139.9245,139.796,139.9048,9945.0
2021-10-14 15:45:00,141.46,141.52,141.43,141.51,12461.0,139.8751,139.9344,139.8454,139.9245,12461.0
2021-10-14 15:50:00,141.47,141.57,141.37,141.46,29950.0,139.885,139.9839,139.7861,139.8751,29950.0
2021-10-14 15:55:00,141.42,141.64,141.37,141.58,142929.0,139.8355,140.0531,139.7861,139.9938,142929.0
2021-10-15 09:30:00,143.21,144.99,143.12,144.84,64947.0,141.6055,143.3655,141.5165,143.2172,64947.0
2021-10-15 09:35:00,144.84,145.25,144.13,144.31,24632.0,143.2172,143.6226,142.5152,142.6932,24632.0
2021-10-15 09:40:00,144.36,144.53,143.61,144.16,35887.0,142.7426,142.9107,142.001,142.5448,35887.0
2021-10-15 09:45:00,144.22,144.53,144.05,144.05,10228.0,142.6042,142.9107,142.4361,142.4361,10228.0
2021-10-15 09:50:00,144.21,144.87,144.15,144.41,3930.0,142.5943,143.2469,142.535,142.792,3930.0
2021-10-15 09:55:00,144.67,144.96,144.48,144.6,6750.0,143.0491,143.3359,142.8613,142.9799,6750.0
2021-10-15 10:00:00,144.46,144.62,144.41,144.6,4386.0,142.8415,142.9997,142.792,142.9799,4386.0
2021-10-15 10:05:00,144.52,144.71,144.26,144.29,15635.0,142.9008,143.0887,142.6437,142.6734,15635.0
2021-10-15 10:10:00,144.44,144.87,144.3,144.65,11394.0,142.8217,143.2469,142.6833,143.0294,11394.0
2021-10-15 10:15:00,144.65,144.77,144.32,144.42,10695.0,143.0294,143.148,142.7031,142.8019,10695.0
2021-10-15 10:20:00,144.44,144.45,143.91,143.91,8436.0,142.8217,142.8316,142.2976,142.2976,8436.0
2021-10-15 10:25:00,143.93,143.98,143.64,143.69,6662.0,142.3174,142.3669,142.0307,142.0801,6662.0
2021-10-15 10:30:00,143.76,144.27,143.65,144.12,33779.0,142.1493,142.6536,142.0406,142.5053,33779.0
2021-10-15 10:35:00,144.19,144.4,143.91,144.4,15978.0,142.5745,142.7822,142.2976,142.7822,15978.0
2021-10-15 10:40:00,144.35,144.46,144.23,144.33,5836.0,142.7327,142.8415,142.6141,142.7129,5836.0
2021-10-15 10:45:00,144.3,144.55,144.23,144.55,6990.0,142.6833,142.9305,142.6141,142.9305,6990.0
2021-10-15 10:50:00,144.5,144.62,144.07,144.11,11713.0,142.881,142.9997,142.4559,142.4954,11713.0
2021-10-15 10:55:00,144.1,144.44,144.1,144.44,5936.0,142.4855,142.8217,142.4855,142.8217,5936.0
2021-10-15 11:00:00,144.5,144.84,144.38,144.71,22775.0,142.881,143.2172,142.7624,143.0887,22775.0
2021-10-15 11:05:00,144.79,144.9,144.65,144.88,14834.0,143.1678,143.2766,143.0294,143.2568,14834.0
2021-10-15 11:10:00,144.82,144.87,144.42,144.55,18786.0,143.1975,143.2469,142.8019,142.9305,18786.0
2021-10-15 11:15:00,144.7,144.88,144.41,144.88,23388.0,143.0788,143.2568,142.792,143.2568,23388.0
2021-10-15 11:20:00,144.96,145.04,144.83,144.9,10452.0,143.3359,143.415,143.2073,143.2766,10452.0
2021-10-15 11:25:00,144.86,145.09,144.86,145.0,6650.0,143.237,143.4644,143.237,143.3754,6650.0
2021-10-15 11:30:00,145.0,145.23,144.9,144.9,31915.0,143.3754,143.6029,143.2766,143.2766,31915.0
2021-10-15 11:35:00,144.93,145.24,144.85,145.15,9641.0,143.3062,143.6127,143.2271,143.5238,9641.0
2021-10-15 11:40:00,145.11,145.2,145.07,145.08,1792.0,143.4842,143.5732,143.4446,143.4545,1792.0
2021-10-15 11:45:00,145.06,145.31,145.06,145.25,21915.0,143.4348,143.682,143.4348,143.6226,21915.0
2021-10-15 11:50:00,145.27,145.45,144.89,144.9,17194.0,143.6424,143.8204,143.2667,143.2766,17194.0
2021-10-15 11:55:00,144.89,145.05,144.84,145.04,6637.0,143.2667,143.4249,143.2172,143.415,6637.0
2021-10-15 12:00:00,145.04,145.21,144.99,145.09,3595.0,143.415,143.5831,143.3655,143.4644,3595.0
2021-10-15 12:05:00,145.08,145.25,145.06,145.24,4911.0,143.4545,143.6226,143.4348,143.6127,4911.0
2021-10-15 12:10:00,145.18,145.27,145.08,145.15,7288.0,143.5534,143.6424,143.4545,143.5238,7288.0
2021-10-15 12:15:00,145.28,145.39,145.25,145.25,8540.0,143.6523,143.7611,143.6226,143.6226,8540.0
2021-10-15 12:20:00,145.18,145.27,145.18,145.22,6478.0,143.5534,143.6424,143.5534,143.593,6478.0
2021-10-15 12:25:00,145.19,145.26,145.13,145.25,9970.0,143.5633,143.6325,143.504,143.6226,9970.0
2021-10-15 12:30:00,145.27,145.27,145.09,145.09,4991.0,143.6424,143.6424,143.4644,143.4644,4991.0
2021-10-15 12:35:00,145.02,145.23,145.01,145.23,3815.0,143.3952,143.6029,143.3853,143.6029,3815.0
2021-10-15 12:40:00,145.22,145.39,145.1,145.39,25384.0,143.593,143.7611,143.4743,143.7611,25384.0
2021-10-15 12:45:00,145.36,145.39,145.13,145.17,14342.0,143.7314,143.7611,143.504,143.5435,14342.0
2021-10-15 12:50:00,145.17,145.21,144.99,145.05,16408.0,143.5435,143.5831,143.3655,143.4249,16408.0
2021-10-15 12:55:00,145.05,145.1,144.92,145.03,15083.0,143.4249,143.4743,143.2963,143.4051,15083.0
2021-10-15 13:00:00,145.02,145.11,144.96,145.01,5147.0,143.3952,143.4842,143.3359,143.3853,5147.0
2021-10-15 13:05:00,144.97,145.11,144.95,145.06,7435.0,143.3458,143.4842,143.326,143.4348,7435.0
2021-10-15 13:10:00,145.05,145.05,144.88,144.88,3387.0,143.4249,143.4249,143.2568,143.2568,3387.0
2021-10-15 13:15:00,144.88,144.94,144.82,144.88,3193.0,143.2568,143.3161,143.1975,143.2568,3193.0
2021-10-15 13:20:00,144.88,144.89,144.74,144.75,5942.0,143.2568,143.2667,143.1183,143.1282,5942.0
2021-10-15 13:25:00,144.75,144.82,144.68,144.72,4136.0,143.1282,143.1975,143.059,143.0986,4136.0
2021-10-15 13:30:00,144.73,144.74,144.6,144.6,13851.0,143.1085,143.1183,142.9799,142.9799,13851.0
2021-10-15 13:35:00,144.59,144.6,144.49,144.6,5529.0,142.97,142.9799,142.8711,142.9799,5529.0
2021-10-15 13:40:00,144.63,144.63,144.55,144.57,2098.0,143.0096,143.0096,142.9305,142.9503,2098.0
2021-10-15 13:45:00,144.67,145.07,144.67,144.96,12461.0,143.0491,143.4446,143.0491,143.3359,12461.0
2021-10-15 13:50:00,144.99,145.11,144.95,145.11,3650.0,143.3655,143.4842,143.326,143.4842,3650.0
2021-10-15 13:55:00,145.14,145.14,145.03,145.04,3595.0,143.5139,143.5139,143.4051,143.415,3595.0
2021-10-15 14:00:00,145.09,145.09,144.87,145.05,6950.0,143.4644,143.4644,143.2469,143.4249,6950.0
2021-10-15 14:05:00,144.98,145.09,144.98,145.05,3449.0,143.3557,143.4644,143.3557,143.4249,3449.0
2021-10-15 14:10:00,145.06,145.06,144.97,145.0,3061.0,143.4348,143.4348,143.3458,143.3754,3061.0
2021-10-15 14:15:00,144.98,145.2,144.97,145.19,9628.0,143.3557,143.5732,143.3458,143.5633,9628.0
2021-10-15 14:20:00,145.16,145.27,145.1,145.15,12592.0,143.5336,143.6424,143.4743,143.5238,12592.0
2021-10-15 14:25:00,145.14,145.19,144.97,145.02,10304.0,143.5139,143.5633,143.3458,143.3952,10304.0
2021-10-15 14:30:00,144.99,145.01,144.78,144.88,13878.0,143.3655,143.3853,143.1579,143.2568,13878.0
2021-10-15 14:35:00,144.88,145.0,144.76,144.76,32413.0,143.2568,143.3754,143.1381,143.1381,32413.0
2021-10-15 14:40:00,144.74,144.78,144.65,144.75,8706.0,143.1183,143.1579,143.0294,143.1282,8706.0
2021-10-15 14:45:00,144.7,144.7,144.57,144.63,2822.0,143.0788,143.0788,142.9503,143.0096,2822.0
2021-10-15 14:50:00,144.65,144.69,144.61,144.69,3288.0,143.0294,143.0689,142.9898,143.0689,3288.0
2021-10-15 14:55:00,144.7,144.85,144.7,144.72,5976.0,143.0788,143.2271,143.0788,143.0986,5976.0
2021-10-15 15:00:00,144.72,144.77,144.54,144.54,5043.0,143.0986,143.148,142.9206,142.9206,5043.0
2021-10-15 15:05:00,144.54,144.7,144.53,144.61,5124.0,142.9206,143.0788,142.9107,142.9898,5124.0
2021-10-15 15:10:00,144.61,144.67,144.55,144.67,7265.0,142.9898,143.0491,142.9305,143.0491,7265.0
2021-10-15 15:15:00,144.67,144.73,144.53,144.56,6540.0,143.0491,143.1085,142.9107,142.9404,6540.0
2021-10-15 15:20:00,144.56,144.71,144.52,144.66,10955.0,142.9404,143.0887,142.9008,143.0392,10955.0
2021-10-15 15:25:00,144.68,144.76,144.58,144.65,41158.0,143.059,143.1381,142.9601,143.0294,41158.0
2021-10-15 15:30:00,144.61,144.61,144.39,144.43,12102.0,142.9898,142.9898,142.7723,142.8118,12102.0
2021-10-15 15:35:00,144.41,144.43,144.25,144.28,15693.0,142.792,142.8118,142.6338,142.6635,15693.0
2021-10-15 15:40:00,144.25,144.38,144.22,144.33,18299.0,142.6338,142.7624,142.6042,142.7129,18299.0
2021-10-15 15:45:00,144.3,144.46,144.11,144.11,52342.0,142.6833,142.8415,142.4954,142.4954,52342.0
2021-10-15 15:50:00,144.16,144.34,144.01,144.26,60413.0,142.5448,142.7228,142.3965,142.6437,60413.0
2021-10-15 15:55:00,144.27,144.51,144.25,144.48,118786.0,142.6536,142.8909,142.6338,142.8613,118786.0
2021-10-18 09:30:00,143.37,144.09,143.15,144.09,18799.0,141.7637,142.4756,141.5462,142.4756,18799.0
2021-10-18 09:35:00,144.04,144.09,142.84,143.16,7117.0,142.4262,142.4756,141.2396,141.556,7117.0
2021-10-18 09:40:00,143.16,143.48,143.0,143.19,5619.0,141.556,141.8725,141.3978,141.5857,5619.0
2021-10-18 09:45:00,143.21,143.62,143.06,143.24,6757.0,141.6055,142.0109,141.4572,141.6352,6757.0
2021-10-18 09:50:00,143.23,143.3,142.72,142.93,11703.0,141.6253,141.6945,141.121,141.3286,11703.0
2021-10-18 09:55:00,142.96,143.64,142.96,143.63,4505.0,141.3583,142.0307,141.3583,142.0208,4505.0
2021-10-18 10:00:00,143.57,144.23,143.43,144.17,10794.0,141.9615,142.6141,141.823,142.5547,10794.0
2021-10-18 10:05:00,144.09,144.18,143.8,144.15,5203.0,142.4756,142.5646,142.1889,142.535,5203.0
2021-10-18 10:10:00,144.16,144.22,143.9,144.17,2786.0,142.5448,142.6042,142.2878,142.5547,2786.0
2021-10-18 10:15:00,144.09,144.59,144.09,144.59,4147.0,142.4756,142.97,142.4756,142.97,4147.0
2021-10-18 10:20:00,144.51,144.75,144.51,144.67,2770.0,142.8909,143.1282,142.8909,143.0491,2770.0
2021-10-18 10:25:00,144.52,144.75,144.52,144.61,4952.0,142.9008,143.1282,142.9008,142.9898,4952.0
2021-10-18 10:30:00,144.53,144.69,144.42,144.54,9000.0,142.9107,143.0689,142.8019,142.9206,9000.0
2021-10-18 10:35:00,144.4,144.55,144.4,144.47,2855.0,142.7822,142.9305,142.7822,142.8514,2855.0
2021-10-18 10:40:00,144.44,144.71,144.43,144.59,4420.0,142.8217,143.0887,142.8118,142.97,4420.0
2021-10-18 10:45:00,144.57,144.62,144.41,144.46,6100.0,142.9503,142.9997,142.792,142.8415,6100.0
2021-10-18 10:50:00,144.38,144.38,144.09,144.25,1603.0,142.7624,142.7624,142.4756,142.6338,1603.0
2021-10-18 10:55:00,144.19,144.39,144.17,144.2,2022.0,142.5745,142.7723,142.5547,142.5844,2022.0
2021-10-18 11:00:00,144.33,144.47,144.31,144.46,3456.0,142.7129,142.8514,142.6932,142.8415,3456.0
2021-10-18 11:05:00,144.51,144.6,144.38,144.4,8746.0,142.8909,142.9799,142.7624,142.7822,8746.0
2021-10-18 11:10:00,144.28,144.52,144.19,144.2,14444.0,142.6635,142.9008,142.5745,142.5844,14444.0
2021-10-18 11:15:00,144.16,144.16,144.04,144.11,1923.0,142.5448,142.5448,142.4262,142.4954,1923.0
2021-10-18 11:20:00,144.17,144.35,144.13,144.32,2365.0,142.5547,142.7327,142.5152,142.7031,2365.0
2021-10-18 11:25:00,144.29,144.34,144.02,144.08,3865.0,142.6734,142.7228,142.4064,142.4657,3865.0
2021-10-18 11:30:00,143.95,144.04,143.91,144.0,1392.0,142.3372,142.4262,142.2976,142.3866,1392.0
2021-10-18 11:35:00,143.83,143.92,143.81,143.81,1901.0,142.2185,142.3075,142.1988,142.1988,1901.0
2021-10-18 11:40:00,143.83,143.97,143.8,143.9,2371.0,142.2185,142.357,142.1889,142.2878,2371.0
2021-10-18 11:45:00,143.92,144.17,143.92,144.15,4351.0,142.3075,142.5547,142.3075,142.535,4351.0
2021-10-18 11:50:00,144.17,144.25,144.06,144.15,8049.0,142.5547,142.6338,142.446,142.535,8049.0
2021-10-18 11:55:00,144.13,144.33,144.03,144.31,22651.0,142.5152,142.7129,142.4163,142.6932,22651.0
2021-10-18 12:00:00,144.25,144.27,144.05,144.15,9346.0,142.6338,142.6536,142.4361,142.535,9346.0
2021-10-18 12:05:00,144.12,144.22,143.78,143.78,30259.0,142.5053,142.6042,142.1691,142.1691,30259.0
2021-10-18 12:10:00,143.78,144.01,143.73,143.96,50490.0,142.1691,142.3965,142.1197,142.3471,50490.0
2021-10-18 12:15:00,143.88,144.03,143.87,143.97,4420.0,142.268,142.4163,142.2581,142.357,4420.0
2021-10-18 12:20:00,143.97,144.01,143.87,143.99,3710.0,142.357,142.3965,142.2581,142.3767,3710.0
2021-10-18 12:25:00,143.93,143.93,143.63,143.63,2246.0,142.3174,142.3174,142.0208,142.0208,2246.0
2021-10-18 12:30:00,143.6,143.6,143.51,143.51,4164.0,141.9911,141.9911,141.9021,141.9021,4164.0
2021-10-18 12:35:00,143.53,143.63,143.48,143.58,2879.0,141.9219,142.0208,141.8725,141.9713,2879.0
2021-10-18 12:40:00,143.6,143.62,143.5,143.5,1565.0,141.9911,142.0109,141.8922,141.8922,1565.0
2021-10-18 12:45:00,143.46,143.52,143.36,143.51,2414.0,141.8527,141.912,141.7538,141.9021,2414.0
2021-10-18 12:50:00,143.45,143.46,143.33,143.34,1269.0,141.8428,141.8527,141.7241,141.734,1269.0
2021-10-18 12:55:00,143.32,143.41,143.32,143.38,2115.0,141.7143,141.8032,141.7143,141.7736,2115.0
2021-10-18 13:00:00,143.4,143.57,143.4,143.49,2100.0,141.7934,141.9615,141.7934,141.8824,2100.0
2021-10-18 13:05:00,143.49,143.59,143.48,143.53,3283.0,141.8824,141.9812,141.8725,141.9219,3283.0
2021-10-18 13:10:00,143.54,143.58,143.51,143.56,2523.0,141.9318,141.9713,141.9021,141.9516,2523.0
2021-10-18 13:15:00,143.57,143.72,143.54,143.72,17664.0,141.9615,142.1098,141.9318,142.1098,17664.0
2021-10-18 13:20:00,143.76,143.81,143.72,143.81,2754.0,142.1493,142.1988,142.1098,142.1988,2754.0
2021-10-18 13:25:00,143.79,143.92,143.79,143.89,3034.0,142.179,142.3075,142.179,142.2779,3034.0
2021-10-18 13:30:00,143.92,144.0,143.87,143.97,4854.0,142.3075,142.3866,142.2581,142.357,4854.0
2021-10-18 13:35:00,143.97,144.21,143.96,144.21,3919.0,142.357,142.5943,142.3471,142.5943,3919.0
2021-10-18 13:40:00,144.16,144.19,144.08,144.13,8054.0,142.5448,142.5745,142.4657,142.5152,8054.0
2021-10-18 13:45:00,144.14,144.21,144.11,144.15,11264.0,142.5251,142.5943,142.4954,142.535,11264.0
2021-10-18 13:50:00,144.17,144.29,144.13,144.18,12060.0,142.5547,142.6734,142.5152,142.5646,12060.0
2021-10-18 13:55:00,144.15,144.26,144.07,144.12,5427.0,142.535,142.6437,142.4559,142.5053,5427.0
2021-10-18 14:00:00,144.13,144.15,143.87,143.98,15188.0,142.5152,142.535,142.2581,142.3669,15188.0
2021-10-18 14:05:00,143.98,144.06,143.95,144.06,4421.0,142.3669,142.446,142.3372,142.446,4421.0
2021-10-18 14:10:00,144.03,144.06,143.97,144.04,3010.0,142.4163,142.446,142.357,142.4262,3010.0
2021-10-18 14:15:00,144.09,144.18,144.01,144.17,1442.0,142.4756,142.5646,142.3965,142.5547,1442.0
2021-10-18 14:20:00,144.12,144.16,144.04,144.07,2950.0,142.5053,142.5448,142.4262,142.4559,2950.0
2021-10-18 14:25:00,144.03,144.16,143.94,144.11,3575.0,142.4163,142.5448,142.3273,142.4954,3575.0
2021-10-18 14:30:00,144.06,144.13,144.03,144.11,3904.0,142.446,142.5152,142.4163,142.4954,3904.0
2021-10-18 14:35:00,144.05,144.08,143.81,143.92,3320.0,142.4361,142.4657,142.1988,142.3075,3320.0
2021-10-18 14:40:00,143.88,143.92,143.75,143.75,1994.0,142.268,142.3075,142.1394,142.1394,1994.0
2021-10-18 14:45:00,143.67,143.72,143.61,143.72,6895.0,142.0603,142.1098,142.001,142.1098,6895.0
2021-10-18 14:50:00,143.71,143.75,143.65,143.73,2110.0,142.0999,142.1394,142.0406,142.1197,2110.0
2021-10-18 14:55:00,143.61,143.79,143.61,143.75,2642.0,142.001,142.179,142.001,142.1394,2642.0
2021-10-18 15:00:00,143.67,143.86,143.67,143.86,3449.0,142.0603,142.2482,142.0603,142.2482,3449.0
2021-10-18 15:05:00,143.84,143.88,143.79,143.86,1350.0,142.2284,142.268,142.179,142.2482,1350.0
2021-10-18 15:10:00,143.85,143.92,143.84,143.85,2957.0,142.2383,142.3075,142.2284,142.2383,2957.0
2021-10-18 15:15:00,143.76,143.86,143.76,143.83,10767.0,142.1493,142.2482,142.1493,142.2185,10767.0
2021-10-18 15:20:00,143.81,143.9,143.75,143.83,20022.0,142.1988,142.2878,142.1394,142.2185,20022.0
2021-10-18 15:25:00,143.81,143.85,143.71,143.75,10601.0,142.1988,142.2383,142.0999,142.1394,10601.0
2021-10-18 15:30:00,143.73,143.87,143.71,143.85,9554.0,142.1197,142.2581,142.0999,142.2383,9554.0
2021-10-18 15:35:00,143.84,144.06,143.84,143.97,7798.0,142.2284,142.446,142.2284,142.357,7798.0
2021-10-18 15:40:00,143.98,143.99,143.79,143.8,12143.0,142.3669,142.3767,142.179,142.1889,12143.0
2021-10-18 15:45:00,143.83,143.98,143.82,143.92,13847.0,142.2185,142.3669,142.2087,142.3075,13847.0
2021-10-18 15:50:00,143.94,144.08,143.88,143.97,21459.0,142.3273,142.4657,142.268,142.357,21459.0
2021-10-18 15:55:00,143.97,144.06,143.86,144.06,57931.0,142.357,142.446,142.2482,142.446,57931.0
2021-10-19 09:30:00,144.98,144.98,143.97,144.36,22911.0,143.3557,143.3557,142.357,142.7426,22911.0
2021-10-19 09:35:00,144.44,144.45,143.8,143.8,19341.0,142.8217,142.8316,142.1889,142.1889,19341.0
2021-10-19 09:40:00,143.7,143.89,143.57,143.57,4655.0,142.09,142.2779,141.9615,141.9615,4655.0
2021-10-19 09:45:00,143.54,143.74,143.19,143.19,5449.0,141.9318,142.1296,141.5857,141.5857,5449.0
2021-10-19 09:50:00,143.15,143.56,143.11,143.56,7417.0,141.5462,141.9516,141.5066,141.9516,7417.0
2021-10-19 09:55:00,143.54,143.56,143.16,143.16,12180.0,141.9318,141.9516,141.556,141.556,12180.0
2021-10-19 10:00:00,143.2,143.32,142.9,143.13,24345.0,141.5956,141.7143,141.299,141.5264,24345.0
2021-10-19 10:05:00,143.03,143.67,143.03,143.49,10697.0,141.4275,142.0603,141.4275,141.8824,10697.0
2021-10-19 10:10:00,143.6,143.91,143.45,143.59,14053.0,141.9911,142.2976,141.8428,141.9812,14053.0
2021-10-19 10:15:00,143.59,143.75,143.49,143.61,9693.0,141.9812,142.1394,141.8824,142.001,9693.0
2021-10-19 10:20:00,143.52,143.86,143.39,143.86,20252.0,141.912,142.2482,141.7835,142.2482,20252.0
2021-10-19 10:25:00,143.77,143.99,143.77,143.78,13933.0,142.1592,142.3767,142.1592,142.1691,13933.0
2021-10-19 10:30:00,143.8,144.03,143.78,144.03,4801.0,142.1889,142.4163,142.1691,142.4163,4801.0
2021-10-19 10:35:00,144.06,144.1,143.45,143.63,11705.0,142.446,142.4855,141.8428,142.0208,11705.0
2021-10-19 10:40:00,143.59,143.63,143.43,143.47,9077.0,141.9812,142.0208,141.823,141.8626,9077.0
2021-10-19 10:45:00,143.47,143.5,143.11,143.12,6356.0,141.8626,141.8922,141.5066,141.5165,6356.0
2021-10-19 10:50:00,143.17,143.45,143.1,143.45,4348.0,141.5659,141.8428,141.4967,141.8428,4348.0
2021-10-19 10:55:00,143.42,143.48,143.27,143.27,4734.0,141.8131,141.8725,141.6648,141.6648,4734.0
2021-10-19 11:00:00,143.33,143.5,143.29,143.44,10688.0,141.7241,141.8922,141.6846,141.8329,10688.0
2021-10-19 11:05:00,143.43,143.67,143.4,143.64,6003.0,141.823,142.0603,141.7934,142.0307,6003.0
2021-10-19 11:10:00,143.58,143.91,143.57,143.89,7796.0,141.9713,142.2976,141.9615,142.2779,7796.0
2021-10-19 11:15:00,143.93,144.13,143.9,143.94,8518.0,142.3174,142.5152,142.2878,142.3273,8518.0
2021-10-19 11:20:00,143.84,143.84,143.51,143.66,5396.0,142.2284,142.2284,141.9021,142.0504,5396.0
2021-10-19 11:25:00,143.65,143.69,143.52,143.53,5811.0,142.0406,142.0801,141.912,141.9219,5811.0
2021-10-19 11:30:00,143.54,143.59,143.42,143.44,5457.0,141.9318,141.9812,141.8131,141.8329,5457.0
2021-10-19 11:35:00,143.44,143.59,143.38,143.55,10118.0,141.8329,141.9812,141.7736,141.9417,10118.0
2021-10-19 11:40:00,143.58,143.65,143.34,143.41,7412.0,141.9713,142.0406,141.734,141.8032,7412.0
2021-10-19 11:45:00,143.4,143.43,143.33,143.42,3003.0,141.7934,141.823,141.7241,141.8131,3003.0
2021-10-19 11:50:00,143.39,143.41,143.3,143.34,4085.0,141.7835,141.8032,141.6945,141.734,4085.0
2021-10-19 11:55:00,143.34,143.37,143.15,143.15,10975.0,141.734,141.7637,141.5462,141.5462,10975.0
2021-10-19 12:00:00,143.12,143.18,142.98,143.07,5207.0,141.5165,141.5758,141.3781,141.4671,5207.0
2021-10-19 12:05:00,143.07,143.28,143.07,143.15,5241.0,141.4671,141.6747,141.4671,141.5462,5241.0
2021-10-19 12:10:00,143.15,143.34,143.11,143.25,11681.0,141.5462,141.734,141.5066,141.645,11681.0
2021-10-19 12:15:00,143.22,143.25,143.12,143.15,4177.0,141.6154,141.645,141.5165,141.5462,4177.0
2021-10-19 12:20:00,143.17,143.24,143.08,143.08,3516.0,141.5659,141.6352,141.4769,141.4769,3516.0
2021-10-19 12:25:00,143.07,143.13,142.8,142.81,10107.0,141.4671,141.5264,141.2001,141.21,10107.0
2021-10-19 12:30:00,142.86,142.98,142.83,142.97,7810.0,141.2594,141.3781,141.2297,141.3682,7810.0
2021-10-19 12:35:00,143.01,143.12,143.0,143.07,5843.0,141.4077,141.5165,141.3978,141.4671,5843.0
2021-10-19 12:40:00,143.06,143.2,143.04,143.15,2108.0,141.4572,141.5956,141.4374,141.5462,2108.0
2021-10-19 12:45:00,143.15,143.27,143.15,143.24,3477.0,141.5462,141.6648,141.5462,141.6352,3477.0
2021-10-19 12:50:00,143.24,143.27,143.11,143.23,7624.0,141.6352,141.6648,141.5066,141.6253,7624.0
2021-10-19 12:55:00,143.24,143.43,143.24,143.38,5104.0,141.6352,141.823,141.6352,141.7736,5104.0
2021-10-19 13:00:00,143.39,143.59,143.35,143.52,7744.0,141.7835,141.9812,141.7439,141.912,7744.0
2021-10-19 13:05:00,143.49,143.59,143.38,143.48,6699.0,141.8824,141.9812,141.7736,141.8725,6699.0
2021-10-19 13:10:00,143.48,143.55,143.46,143.53,1581.0,141.8725,141.9417,141.8527,141.9219,1581.0
2021-10-19 13:15:00,143.53,143.58,143.46,143.46,2584.0,141.9219,141.9713,141.8527,141.8527,2584.0
2021-10-19 13:20:00,143.47,143.53,143.4,143.4,3125.0,141.8626,141.9219,141.7934,141.7934,3125.0
2021-10-19 13:25:00,143.33,143.33,143.21,143.26,3078.0,141.7241,141.7241,141.6055,141.6549,3078.0
2021-10-19 13:30:00,143.25,143.31,143.24,143.31,3171.0,141.645,141.7044,141.6352,141.7044,3171.0
2021-10-19 13:35:00,143.35,143.38,143.31,143.36,2293.0,141.7439,141.7736,141.7044,141.7538,2293.0
2021-10-19 13:40:00,143.36,143.36,143.19,143.19,5950.0,141.7538,141.7538,141.5857,141.5857,5950.0
2021-10-19 13:45:00,143.19,143.2,143.06,143.06,2807.0,141.5857,141.5956,141.4572,141.4572,2807.0
2021-10-19 13:50:00,143.06,143.11,142.84,142.93,12355.0,141.4572,141.5066,141.2396,141.3286,12355.0
2021-10-19 13:55:00,142.91,142.91,142.7,142.7,11264.0,141.3088,141.3088,141.1012,141.1012,11264.0
2021-10-19 14:00:00,142.71,142.74,142.41,142.41,6572.0,141.1111,141.1408,140.8145,140.8145,6572.0
2021-10-19 14:05:00,142.33,142.5,142.24,142.33,46014.0,140.7353,140.9034,140.6464,140.7353,46014.0
2021-10-19 14:10:00,142.33,142.5,142.18,142.22,34456.0,140.7353,140.9034,140.587,140.6266,34456.0
2021-10-19 14:15:00,142.24,142.28,142.15,142.23,9831.0,140.6464,140.6859,140.5574,140.6365,9831.0
2021-10-19 14:20:00,142.12,142.14,142.0,142.07,6441.0,140.5277,140.5475,140.409,140.4783,6441.0
2021-10-19 14:25:00,142.1,142.15,141.93,142.11,11567.0,140.5079,140.5574,140.3398,140.5178,11567.0
2021-10-19 14:30:00,142.09,142.16,141.91,141.94,7693.0,140.498,140.5673,140.3201,140.3497,7693.0
2021-10-19 14:35:00,141.99,142.01,141.88,141.88,6521.0,140.3992,140.4189,140.2904,140.2904,6521.0
2021-10-19 14:40:00,141.88,141.92,141.58,141.58,14958.0,140.2904,140.3299,139.9938,139.9938,14958.0
2021-10-19 14:45:00,141.67,141.71,141.48,141.69,13866.0,140.0827,140.1223,139.8949,140.1025,13866.0
2021-10-19 14:50:00,141.66,141.82,141.58,141.58,71265.0,140.0729,140.2311,139.9938,139.9938,71265.0
2021-10-19 14:55:00,141.57,141.76,141.54,141.76,23285.0,139.9839,140.1717,139.9542,140.1717,23285.0
2021-10-19 15:00:00,141.76,141.79,141.62,141.77,6659.0,140.1717,140.2014,140.0333,140.1816,6659.0
2021-10-19 15:05:00,141.74,141.99,141.74,141.95,6003.0,140.152,140.3992,140.152,140.3596,6003.0
2021-10-19 15:10:00,141.96,142.02,141.87,141.98,7167.0,140.3695,140.4288,140.2805,140.3893,7167.0
2021-10-19 15:15:00,141.98,142.06,141.86,141.9,6255.0,140.3893,140.4684,140.2706,140.3102,6255.0
2021-10-19 15:20:00,141.86,141.86,141.58,141.58,4723.0,140.2706,140.2706,139.9938,139.9938,4723.0
2021-10-19 15:25:00,141.59,141.62,141.45,141.45,7012.0,140.0036,140.0333,139.8652,139.8652,7012.0
2021-10-19 15:30:00,141.41,141.41,141.27,141.33,15819.0,139.8257,139.8257,139.6872,139.7466,15819.0
2021-10-19 15:35:00,141.37,141.54,141.34,141.52,14023.0,139.7861,139.9542,139.7564,139.9344,14023.0
2021-10-19 15:40:00,141.52,141.53,141.05,141.1,20714.0,139.9344,139.9443,139.4697,139.5191,20714.0
2021-10-19 15:45:00,141.1,141.28,141.06,141.22,25930.0,139.5191,139.6971,139.4796,139.6378,25930.0
2021-10-19 15:50:00,141.23,141.27,140.99,141.03,32452.0,139.6477,139.6872,139.4104,139.4499,32452.0
2021-10-19 15:55:00,141.04,141.06,140.79,140.93,179854.0,139.4598,139.4796,139.2126,139.351,179854.0
2021-10-20 09:30:00,140.53,141.57,140.48,141.34,40652.0,138.9555,139.9839,138.9061,139.7564,40652.0
2021-10-20 09:35:00,141.47,141.91,140.55,140.6,20142.0,139.885,140.3201,138.9753,139.0247,20142.0
2021-10-20 09:40:00,140.62,140.63,139.88,140.07,21592.0,139.0445,139.0544,138.3128,138.5007,21592.0
2021-10-20 09:45:00,140.03,140.54,140.03,140.42,7326.0,138.4611,138.9654,138.4611,138.8467,7326.0
2021-10-20 09:50:00,140.51,140.77,140.22,140.68,17965.0,138.9357,139.1928,138.649,139.1038,17965.0
2021-10-20 09:55:00,140.66,140.78,140.5,140.56,5896.0,139.0841,139.2027,138.9259,138.9852,5896.0
2021-10-20 10:00:00,140.51,140.63,140.08,140.11,10544.0,138.9357,139.0544,138.5106,138.5402,10544.0
2021-10-20 10:05:00,140.08,140.47,139.8,140.4,14848.0,138.5106,138.8962,138.2337,138.827,14848.0
2021-10-20 10:10:00,140.44,140.78,140.44,140.68,5372.0,138.8665,139.2027,138.8665,139.1038,5372.0
2021-10-20 10:15:00,140.74,141.06,140.73,141.03,13391.0,139.1632,139.4796,139.1533,139.4499,13391.0
2021-10-20 10:20:00,140.96,141.06,140.81,140.9,11382.0,139.3807,139.4796,139.2324,139.3214,11382.0
2021-10-20 10:25:00,140.93,140.98,140.69,140.93,8052.0,139.351,139.4005,139.1137,139.351,8052.0
2021-10-20 10:30:00,140.96,141.27,140.93,141.27,6015.0,139.3807,139.6872,139.351,139.6872,6015.0
2021-10-20 10:35:00,141.24,141.52,141.05,141.52,23603.0,139.6576,139.9344,139.4697,139.9344,23603.0
2021-10-20 10:40:00,141.43,141.53,141.3,141.33,9516.0,139.8454,139.9443,139.7169,139.7466,9516.0
2021-10-20 10:45:00,141.3,141.34,141.15,141.15,5956.0,139.7169,139.7564,139.5686,139.5686,5956.0
2021-10-20 10:50:00,141.17,141.17,140.9,140.94,7136.0,139.5883,139.5883,139.3214,139.3609,7136.0
2021-10-20 10:55:00,140.88,140.94,140.5,140.69,7181.0,139.3016,139.3609,138.9259,139.1137,7181.0
2021-10-20 11:00:00,140.59,140.68,140.19,140.19,7416.0,139.0148,139.1038,138.6193,138.6193,7416.0
2021-10-20 11:05:00,140.25,140.38,140.09,140.38,4764.0,138.6787,138.8072,138.5204,138.8072,4764.0
2021-10-20 11:10:00,140.34,140.44,140.32,140.44,4553.0,138.7676,138.8665,138.7479,138.8665,4553.0
2021-10-20 11:15:00,140.34,140.58,140.34,140.58,6332.0,138.7676,139.005,138.7676,139.005,6332.0
2021-10-20 11:20:00,140.66,140.72,140.25,140.25,11949.0,139.0841,139.1434,138.6787,138.6787,11949.0
2021-10-20 11:25:00,140.29,140.33,140.07,140.26,4585.0,138.7182,138.7578,138.5007,138.6885,4585.0
2021-10-20 11:30:00,140.31,140.31,140.07,140.13,6272.0,138.738,138.738,138.5007,138.56,6272.0
2021-10-20 11:35:00,140.14,140.14,139.8,139.9,7090.0,138.5699,138.5699,138.2337,138.3326,7090.0
2021-10-20 11:40:00,139.96,140.05,139.86,139.88,55970.0,138.3919,138.4809,138.293,138.3128,55970.0
2021-10-20 11:45:00,139.93,140.0,139.87,139.9,4525.0,138.3622,138.4315,138.3029,138.3326,4525.0
2021-10-20 11:50:00,139.92,140.0,139.86,139.86,5331.0,138.3523,138.4315,138.293,138.293,5331.0
2021-10-20 11:55:00,139.84,139.87,139.65,139.75,24005.0,138.2732,138.3029,138.0854,138.1843,24005.0
2021-10-20 12:00:00,139.76,139.88,139.71,139.86,2230.0,138.1941,138.3128,138.1447,138.293,2230.0
2021-10-20 12:05:00,139.89,140.06,139.87,139.87,8446.0,138.3227,138.4908,138.3029,138.3029,8446.0
2021-10-20 12:10:00,139.87,139.91,139.68,139.69,7301.0,138.3029,138.3425,138.115,138.1249,7301.0
2021-10-20 12:15:00,139.63,139.72,139.62,139.65,4160.0,138.0656,138.1546,138.0557,138.0854,4160.0
2021-10-20 12:20:00,139.65,139.82,139.48,139.75,10158.0,138.0854,138.2535,137.9173,138.1843,10158.0
2021-10-20 12:25:00,139.82,140.61,139.73,140.56,44265.0,138.2535,139.0346,138.1645,138.9852,44265.0
2021-10-20 12:30:00,140.62,140.62,140.36,140.46,33737.0,139.0445,139.0445,138.7874,138.8863,33737.0
2021-10-20 12:35:00,140.6,140.69,140.51,140.52,4076.0,139.0247,139.1137,138.9357,138.9456,4076.0
2021-10-20 12:40:00,140.49,140.57,140.19,140.21,8693.0,138.916,138.9951,138.6193,138.6391,8693.0
2021-10-20 12:45:00,140.33,140.55,140.21,140.48,6259.0,138.7578,138.9753,138.6391,138.9061,6259.0
2021-10-20 12:50:00,140.47,140.61,140.42,140.49,4144.0,138.8962,139.0346,138.8467,138.916,4144.0
2021-10-20 12:55:00,140.49,140.59,140.46,140.52,5375.0,138.916,139.0148,138.8863,138.9456,5375.0
2021-10-20 13:00:00,140.56,140.6,140.36,140.44,8084.0,138.9852,139.0247,138.7874,138.8665,8084.0
2021-10-20 13:05:00,140.5,140.55,140.32,140.52,16453.0,138.9259,138.9753,138.7479,138.9456,16453.0
2021-10-20 13:10:00,140.49,140.69,140.44,140.5,4415.0,138.916,139.1137,138.8665,138.9259,4415.0
2021-10-20 13:15:00,140.46,140.59,140.43,140.5,10629.0,138.8863,139.0148,138.8566,138.9259,10629.0
2021-10-20 13:20:00,140.43,140.55,140.24,140.55,6445.0,138.8566,138.9753,138.6688,138.9753,6445.0
2021-10-20 13:25:00,140.48,140.76,140.48,140.67,3663.0,138.9061,139.1829,138.9061,139.0939,3663.0
2021-10-20 13:30:00,140.67,140.75,140.56,140.74,2520.0,139.0939,139.1731,138.9852,139.1632,2520.0
2021-10-20 13:35:00,140.78,140.9,140.65,140.65,7848.0,139.2027,139.3214,139.0742,139.0742,7848.0
2021-10-20 13:40:00,140.68,140.71,140.56,140.62,3981.0,139.1038,139.1335,138.9852,139.0445,3981.0
2021-10-20 13:45:00,140.62,140.62,140.34,140.34,4465.0,139.0445,139.0445,138.7676,138.7676,4465.0
2021-10-20 13:50:00,140.34,140.47,140.32,140.47,16229.0,138.7676,138.8962,138.7479,138.8962,16229.0
2021-10-20 13:55:00,140.44,140.5,140.32,140.35,29504.0,138.8665,138.9259,138.7479,138.7775,29504.0
2021-10-20 14:00:00,140.35,140.5,140.3,140.49,12863.0,138.7775,138.9259,138.7281,138.916,12863.0
2021-10-20 14:05:00,140.53,140.54,140.2,140.33,20081.0,138.9555,138.9654,138.6292,138.7578,20081.0
2021-10-20 14:10:00,140.32,140.33,140.19,140.23,3485.0,138.7479,138.7578,138.6193,138.6589,3485.0
2021-10-20 14:15:00,140.3,140.33,140.2,140.21,3514.0,138.7281,138.7578,138.6292,138.6391,3514.0
2021-10-20 14:20:00,140.2,140.31,140.07,140.11,7749.0,138.6292,138.738,138.5007,138.5402,7749.0
2021-10-20 14:25:00,140.11,140.15,139.98,140.05,4124.0,138.5402,138.5798,138.4117,138.4809,4124.0
2021-10-20 14:30:00,140.06,140.17,140.06,140.17,2924.0,138.4908,138.5995,138.4908,138.5995,2924.0
2021-10-20 14:35:00,140.15,140.22,140.14,140.22,5697.0,138.5798,138.649,138.5699,138.649,5697.0
2021-10-20 14:40:00,140.21,140.46,140.18,140.41,13555.0,138.6391,138.8863,138.6094,138.8369,13555.0
2021-10-20 14:45:00,140.42,140.43,140.3,140.42,5232.0,138.8467,138.8566,138.7281,138.8467,5232.0
2021-10-20 14:50:00,140.4,140.69,140.36,140.64,16929.0,138.827,139.1137,138.7874,139.0643,16929.0
2021-10-20 14:55:00,140.64,140.71,140.58,140.67,9640.0,139.0643,139.1335,139.005,139.0939,9640.0
2021-10-20 15:00:00,140.69,140.77,140.51,140.52,6383.0,139.1137,139.1928,138.9357,138.9456,6383.0
2021-10-20 15:05:00,140.47,140.64,140.47,140.63,9444.0,138.8962,139.0643,138.8962,139.0544,9444.0
2021-10-20 15:10:00,140.62,140.74,140.61,140.68,10302.0,139.0445,139.1632,139.0346,139.1038,10302.0
2021-10-20 15:15:00,140.69,140.77,140.64,140.66,28787.0,139.1137,139.1928,139.0643,139.0841,28787.0
2021-10-20 15:20:00,140.64,140.64,140.45,140.56,6864.0,139.0643,139.0643,138.8764,138.9852,6864.0
2021-10-20 15:25:00,140.56,140.56,140.3,140.3,14719.0,138.9852,138.9852,138.7281,138.7281,14719.0
2021-10-20 15:30:00,140.31,140.46,140.22,140.38,10556.0,138.738,138.8863,138.649,138.8072,10556.0
2021-10-20 15:35:00,140.38,140.38,140.12,140.13,14566.0,138.8072,138.8072,138.5501,138.56,14566.0
2021-10-20 15:40:00,140.15,140.21,140.08,140.15,9963.0,138.5798,138.6391,138.5106,138.5798,9963.0
2021-10-20 15:45:00,140.14,140.3,140.14,140.26,27582.0,138.5699,138.7281,138.5699,138.6885,27582.0
2021-10-20 15:50:00,140.25,140.3,140.05,140.05,50367.0,138.6787,138.7281,138.4809,138.4809,50367.0
2021-10-20 15:55:00,140.04,140.27,139.9,140.25,89792.0,138.471,138.6984,138.3326,138.6787,89792.0
2021-10-21 09:30:00,140.09,140.92,140.09,140.34,8822.0,138.5204,139.3411,138.5204,138.7676,8822.0
2021-10-21 09:35:00,140.36,140.78,140.05,140.09,6298.0,138.7874,139.2027,138.4809,138.5204,6298.0
2021-10-21 09:40:00,139.97,140.2,139.81,139.81,2655.0,138.4018,138.6292,138.2436,138.2436,2655.0
2021-10-21 09:45:00,139.81,140.31,139.81,139.85,7285.0,138.2436,138.738,138.2436,138.2831,7285.0
2021-10-21 09:50:00,139.97,140.18,139.87,140.16,8992.0,138.4018,138.6094,138.3029,138.5897,8992.0
2021-10-21 09:55:00,140.26,140.27,139.81,139.9,6346.0,138.6885,138.6984,138.2436,138.3326,6346.0
2021-10-21 10:00:00,139.94,140.33,139.76,140.19,7116.0,138.3721,138.7578,138.1941,138.6193,7116.0
2021-10-21 10:05:00,140.13,140.18,139.93,140.11,5316.0,138.56,138.6094,138.3622,138.5402,5316.0
2021-10-21 10:10:00,140.24,140.36,140.05,140.36,12080.0,138.6688,138.7874,138.4809,138.7874,12080.0
2021-10-21 10:15:00,140.41,140.83,140.39,140.83,14896.0,138.8369,139.2522,138.8171,139.2522,14896.0
2021-10-21 10:20:00,140.87,141.01,140.8,140.8,7798.0,139.2917,139.4301,139.2225,139.2225,7798.0
2021-10-21 10:25:00,140.81,141.08,140.79,140.95,2677.0,139.2324,139.4994,139.2126,139.3708,2677.0
2021-10-21 10:30:00,141.0,141.28,141.0,141.12,4208.0,139.4202,139.6971,139.4202,139.5389,4208.0
2021-10-21 10:35:00,141.18,141.33,141.08,141.22,2971.0,139.5982,139.7466,139.4994,139.6378,2971.0
2021-10-21 10:40:00,141.28,141.57,141.28,141.37,3283.0,139.6971,139.9839,139.6971,139.7861,3283.0
2021-10-21 10:45:00,141.33,141.63,141.3,141.53,9949.0,139.7466,140.0432,139.7169,139.9443,9949.0
2021-10-21 10:50:00,141.5,141.58,141.3,141.3,5301.0,139.9146,139.9938,139.7169,139.7169,5301.0
2021-10-21 10:55:00,141.34,141.34,141.2,141.23,2237.0,139.7564,139.7564,139.618,139.6477,2237.0
2021-10-21 11:00:00,141.13,141.16,140.91,140.91,3941.0,139.5488,139.5785,139.3313,139.3313,3941.0
2021-10-21 11:05:00,140.85,140.85,140.67,140.85,5968.0,139.2719,139.2719,139.0939,139.2719,5968.0
2021-10-21 11:10:00,140.79,140.96,140.73,140.94,7744.0,139.2126,139.3807,139.1533,139.3609,7744.0
2021-10-21 11:15:00,140.87,140.99,140.84,140.93,2491.0,139.2917,139.4104,139.262,139.351,2491.0
2021-10-21 11:20:00,140.93,141.12,140.87,140.97,8012.0,139.351,139.5389,139.2917,139.3906,8012.0
2021-10-21 11:25:00,141.02,141.02,140.7,140.76,3939.0,139.44,139.44,139.1236,139.1829,3939.0
2021-10-21 11:30:00,140.78,140.78,140.64,140.75,3666.0,139.2027,139.2027,139.0643,139.1731,3666.0
2021-10-21 11:35:00,140.7,140.82,140.65,140.75,3217.0,139.1236,139.2423,139.0742,139.1731,3217.0
2021-10-21 11:40:00,140.83,141.1,140.8,141.06,2322.0,139.2522,139.5191,139.2225,139.4796,2322.0
2021-10-21 11:45:00,141.09,141.12,140.88,140.96,7123.0,139.5092,139.5389,139.3016,139.3807,7123.0
2021-10-21 11:50:00,140.95,141.0,140.81,140.91,6103.0,139.3708,139.4202,139.2324,139.3313,6103.0
2021-10-21 11:55:00,140.86,140.94,140.75,140.78,2418.0,139.2818,139.3609,139.1731,139.2027,2418.0
2021-10-21 12:00:00,140.83,140.93,140.79,140.86,2691.0,139.2522,139.351,139.2126,139.2818,2691.0
2021-10-21 12:05:00,140.93,140.93,140.64,140.66,5905.0,139.351,139.351,139.0643,139.0841,5905.0
2021-10-21 12:10:00,140.62,140.93,140.62,140.88,3905.0,139.0445,139.351,139.0445,139.3016,3905.0
2021-10-21 12:15:00,140.87,141.05,140.81,140.87,5638.0,139.2917,139.4697,139.2324,139.2917,5638.0
2021-10-21 12:20:00,140.93,141.0,140.84,140.92,4622.0,139.351,139.4202,139.262,139.3411,4622.0
2021-10-21 12:25:00,140.91,141.02,140.84,141.02,10330.0,139.3313,139.44,139.262,139.44,10330.0
2021-10-21 12:30:00,141.05,141.06,140.98,140.98,3294.0,139.4697,139.4796,139.4005,139.4005,3294.0
2021-10-21 12:35:00,141.0,141.07,140.99,141.04,7200.0,139.4202,139.4895,139.4104,139.4598,7200.0
2021-10-21 12:40:00,141.01,141.04,140.98,141.03,2212.0,139.4301,139.4598,139.4005,139.4499,2212.0
2021-10-21 12:45:00,141.02,141.07,140.87,141.07,10712.0,139.44,139.4895,139.2917,139.4895,10712.0
2021-10-21 12:50:00,141.05,141.09,140.93,141.06,8837.0,139.4697,139.5092,139.351,139.4796,8837.0
2021-10-21 12:55:00,141.03,141.04,140.86,140.94,8521.0,139.4499,139.4598,139.2818,139.3609,8521.0
2021-10-21 13:00:00,140.97,141.05,140.87,141.0,16394.0,139.3906,139.4697,139.2917,139.4202,16394.0
2021-10-21 13:05:00,140.98,141.0,140.93,140.93,5364.0,139.4005,139.4202,139.351,139.351,5364.0
2021-10-21 13:10:00,140.99,140.99,140.84,140.86,2558.0,139.4104,139.4104,139.262,139.2818,2558.0
2021-10-21 13:15:00,140.86,140.9,140.74,140.8,4510.0,139.2818,139.3214,139.1632,139.2225,4510.0
2021-10-21 13:20:00,140.9,140.98,140.88,140.94,2096.0,139.3214,139.4005,139.3016,139.3609,2096.0
2021-10-21 13:25:00,140.91,140.96,140.89,140.94,1821.0,139.3313,139.3807,139.3115,139.3609,1821.0
2021-10-21 13:30:00,140.91,141.06,140.91,141.01,2272.0,139.3313,139.4796,139.3313,139.4301,2272.0
2021-10-21 13:35:00,140.98,140.98,140.87,140.9,1955.0,139.4005,139.4005,139.2917,139.3214,1955.0
2021-10-21 13:40:00,140.93,140.93,140.77,140.77,1772.0,139.351,139.351,139.1928,139.1928,1772.0
2021-10-21 13:45:00,140.78,140.89,140.69,140.72,3572.0,139.2027,139.3115,139.1137,139.1434,3572.0
2021-10-21 13:50:00,140.75,140.77,140.6,140.6,2044.0,139.1731,139.1928,139.0247,139.0247,2044.0
2021-10-21 13:55:00,140.64,140.74,140.62,140.62,2955.0,139.0643,139.1632,139.0445,139.0445,2955.0
2021-10-21 14:00:00,140.62,140.88,140.61,140.84,4817.0,139.0445,139.3016,139.0346,139.262,4817.0
2021-10-21 14:05:00,140.81,140.83,140.66,140.66,4788.0,139.2324,139.2522,139.0841,139.0841,4788.0
2021-10-21 14:10:00,140.71,140.77,140.69,140.74,12403.0,139.1335,139.1928,139.1137,139.1632,12403.0
2021-10-21 14:15:00,140.69,140.79,140.65,140.77,2505.0,139.1137,139.2126,139.0742,139.1928,2505.0
2021-10-21 14:20:00,140.74,140.87,140.73,140.74,3076.0,139.1632,139.2917,139.1533,139.1632,3076.0
2021-10-21 14:25:00,140.79,140.81,140.68,140.72,5264.0,139.2126,139.2324,139.1038,139.1434,5264.0
2021-10-21 14:30:00,140.74,140.79,140.69,140.75,5115.0,139.1632,139.2126,139.1137,139.1731,5115.0
2021-10-21 14:35:00,140.73,140.75,140.64,140.64,4356.0,139.1533,139.1731,139.0643,139.0643,4356.0
2021-10-21 14:40:00,140.66,140.76,140.58,140.58,4922.0,139.0841,139.1829,139.005,139.005,4922.0
2021-10-21 14:45:00,140.59,140.74,140.59,140.74,5071.0,139.0148,139.1632,139.0148,139.1632,5071.0
2021-10-21 14:50:00,140.77,140.84,140.76,140.83,6358.0,139.1928,139.262,139.1829,139.2522,6358.0
2021-10-21 14:55:00,140.82,140.86,140.75,140.86,7633.0,139.2423,139.2818,139.1731,139.2818,7633.0
2021-10-21 15:00:00,140.86,140.87,140.74,140.84,4824.0,139.2818,139.2917,139.1632,139.262,4824.0
2021-10-21 15:05:00,140.84,140.87,140.73,140.77,6473.0,139.262,139.2917,139.1533,139.1928,6473.0
2021-10-21 15:10:00,140.78,140.79,140.6,140.65,4762.0,139.2027,139.2126,139.0247,139.0742,4762.0
2021-10-21 15:15:00,140.7,140.8,140.67,140.73,8966.0,139.1236,139.2225,139.0939,139.1533,8966.0
2021-10-21 15:20:00,140.71,141.09,140.71,141.08,6720.0,139.1335,139.5092,139.1335,139.4994,6720.0
2021-10-21 15:25:00,141.05,141.09,141.02,141.09,2777.0,139.4697,139.5092,139.44,139.5092,2777.0
2021-10-21 15:30:00,141.12,141.27,141.12,141.23,9646.0,139.5389,139.6872,139.5389,139.6477,9646.0
2021-10-21 15:35:00,141.24,141.33,141.2,141.3,10959.0,139.6576,139.7466,139.618,139.7169,10959.0
2021-10-21 15:40:00,141.28,141.4,141.28,141.4,8219.0,139.6971,139.8158,139.6971,139.8158,8219.0
2021-10-21 15:45:00,141.41,141.45,141.36,141.45,10008.0,139.8257,139.8652,139.7762,139.8652,10008.0
2021-10-21 15:50:00,141.47,141.47,141.27,141.34,20422.0,139.885,139.885,139.6872,139.7564,20422.0
2021-10-21 15:55:00,141.32,141.6,141.27,141.49,61753.0,139.7367,140.0135,139.6872,139.9048,61753.0
2021-10-22 09:30:00,140.57,141.38,140.57,140.69,13480.0,138.9951,139.796,138.9951,139.1137,13480.0
2021-10-22 09:35:00,140.59,140.89,140.47,140.89,7797.0,139.0148,139.3115,138.8962,139.3115,7797.0
2021-10-22 09:40:00,140.93,141.43,140.91,141.23,2179.0,139.351,139.8454,139.3313,139.6477,2179.0
2021-10-22 09:45:00,141.22,141.28,141.06,141.22,951.0,139.6378,139.6971,139.4796,139.6378,951.0
2021-10-22 09:50:00,140.83,141.32,140.82,141.32,1118.0,139.2522,139.7367,139.2423,139.7367,1118.0
2021-10-22 09:55:00,141.33,141.51,141.24,141.47,7395.0,139.7466,139.9245,139.6576,139.885,7395.0
2021-10-22 10:00:00,141.4,141.48,141.18,141.34,5027.0,139.8158,139.8949,139.5982,139.7564,5027.0
2021-10-22 10:05:00,141.37,141.56,141.32,141.51,3326.0,139.7861,139.974,139.7367,139.9245,3326.0
2021-10-22 10:10:00,141.55,141.84,141.5,141.8,7379.0,139.9641,140.2508,139.9146,140.2113,7379.0
2021-10-22 10:15:00,141.81,141.98,141.55,141.91,4179.0,140.2212,140.3893,139.9641,140.3201,4179.0
2021-10-22 10:20:00,141.94,142.29,141.86,142.25,18828.0,140.3497,140.6958,140.2706,140.6562,18828.0
2021-10-22 10:25:00,142.25,142.44,142.16,142.37,7272.0,140.6562,140.8441,140.5673,140.7749,7272.0
2021-10-22 10:30:00,142.42,142.76,142.36,142.76,10647.0,140.8243,141.1605,140.765,141.1605,10647.0
2021-10-22 10:35:00,142.72,142.72,142.23,142.45,7246.0,141.121,141.121,140.6365,140.854,7246.0
2021-10-22 10:40:00,142.37,142.61,142.32,142.61,9600.0,140.7749,141.0122,140.7255,141.0122,9600.0
2021-10-22 10:45:00,142.56,142.74,142.54,142.7,4552.0,140.9628,141.1408,140.943,141.1012,4552.0
2021-10-22 10:50:00,142.7,142.72,142.25,142.27,8095.0,141.1012,141.121,140.6562,140.676,8095.0
2021-10-22 10:55:00,142.19,142.32,142.08,142.11,5742.0,140.5969,140.7255,140.4881,140.5178,5742.0
2021-10-22 11:00:00,142.06,142.32,142.05,142.18,9234.0,140.4684,140.7255,140.4585,140.587,9234.0
2021-10-22 11:05:00,142.22,142.45,142.17,142.45,9085.0,140.6266,140.854,140.5771,140.854,9085.0
2021-10-22 11:10:00,142.43,142.53,142.35,142.42,6342.0,140.8342,140.9331,140.7551,140.8243,6342.0
2021-10-22 11:15:00,142.35,142.42,142.01,142.22,16383.0,140.7551,140.8243,140.4189,140.6266,16383.0
2021-10-22 11:20:00,142.16,142.17,141.84,141.84,1602.0,140.5673,140.5771,140.2508,140.2508,1602.0
2021-10-22 11:25:00,141.87,141.87,141.7,141.86,3181.0,140.2805,140.2805,140.1124,140.2706,3181.0
2021-10-22 11:30:00,141.81,141.9,141.69,141.78,3721.0,140.2212,140.3102,140.1025,140.1915,3721.0
2021-10-22 11:35:00,141.78,141.79,141.38,141.38,4645.0,140.1915,140.2014,139.796,139.796,4645.0
2021-10-22 11:40:00,141.4,141.41,141.27,141.27,1041.0,139.8158,139.8257,139.6872,139.6872,1041.0
2021-10-22 11:45:00,141.16,141.34,141.12,141.33,4962.0,139.5785,139.7564,139.5389,139.7466,4962.0
2021-10-22 11:50:00,141.19,141.46,141.19,141.46,2508.0,139.6081,139.8751,139.6081,139.8751,2508.0
2021-10-22 11:55:00,141.59,141.59,141.45,141.5,2917.0,140.0036,140.0036,139.8652,139.9146,2917.0
2021-10-22 12:00:00,141.52,141.77,141.42,141.65,5177.0,139.9344,140.1816,139.8355,140.063,5177.0
2021-10-22 12:05:00,141.54,141.6,141.41,141.48,5066.0,139.9542,140.0135,139.8257,139.8949,5066.0
2021-10-22 12:10:00,141.52,141.74,141.45,141.74,3114.0,139.9344,140.152,139.8652,140.152,3114.0
2021-10-22 12:15:00,141.69,141.95,141.63,141.88,60137.0,140.1025,140.3596,140.0432,140.2904,60137.0
2021-10-22 12:20:00,141.88,141.94,141.72,141.72,4644.0,140.2904,140.3497,140.1322,140.1322,4644.0
2021-10-22 12:25:00,141.62,141.7,141.59,141.59,1800.0,140.0333,140.1124,140.0036,140.0036,1800.0
2021-10-22 12:30:00,141.58,141.58,141.42,141.56,2077.0,139.9938,139.9938,139.8355,139.974,2077.0
2021-10-22 12:35:00,141.58,141.73,141.58,141.59,7216.0,139.9938,140.1421,139.9938,140.0036,7216.0
2021-10-22 12:40:00,141.59,141.7,141.59,141.63,998.0,140.0036,140.1124,140.0036,140.0432,998.0
2021-10-22 12:45:00,141.55,141.75,141.55,141.75,1462.0,139.9641,140.1618,139.9641,140.1618,1462.0
2021-10-22 12:50:00,141.75,141.83,141.71,141.76,1400.0,140.1618,140.241,140.1223,140.1717,1400.0
2021-10-22 12:55:00,141.77,141.77,141.58,141.62,1931.0,140.1816,140.1816,139.9938,140.0333,1931.0
2021-10-22 13:00:00,141.58,141.65,141.55,141.63,1600.0,139.9938,140.063,139.9641,140.0432,1600.0
2021-10-22 13:05:00,141.7,141.76,141.62,141.75,803.0,140.1124,140.1717,140.0333,140.1618,803.0
2021-10-22 13:10:00,141.78,141.78,141.6,141.63,1690.0,140.1915,140.1915,140.0135,140.0432,1690.0
2021-10-22 13:15:00,141.61,141.77,141.61,141.77,1847.0,140.0234,140.1816,140.0234,140.1816,1847.0
2021-10-22 13:20:00,141.75,141.75,141.64,141.67,3064.0,140.1618,140.1618,140.0531,140.0827,3064.0
2021-10-22 13:25:00,141.67,141.7,141.62,141.62,1049.0,140.0827,140.1124,140.0333,140.0333,1049.0
2021-10-22 13:30:00,141.62,141.71,141.58,141.71,4533.0,140.0333,140.1223,139.9938,140.1223,4533.0
2021-10-22 13:35:00,141.68,141.76,141.66,141.72,2600.0,140.0926,140.1717,140.0729,140.1322,2600.0
2021-10-22 13:40:00,141.74,141.81,141.7,141.76,1231.0,140.152,140.2212,140.1124,140.1717,1231.0
2021-10-22 13:45:00,141.79,141.89,141.79,141.84,700.0,140.2014,140.3003,140.2014,140.2508,700.0
2021-10-22 13:50:00,141.84,142.04,141.84,142.03,2615.0,140.2508,140.4486,140.2508,140.4387,2615.0
2021-10-22 13:55:00,142.04,142.04,141.89,141.92,4210.0,140.4486,140.4486,140.3003,140.3299,4210.0
2021-10-22 14:00:00,141.93,141.99,141.81,141.98,6863.0,140.3398,140.3992,140.2212,140.3893,6863.0
2021-10-22 14:05:00,141.98,142.1,141.97,142.03,2571.0,140.3893,140.5079,140.3794,140.4387,2571.0
2021-10-22 14:10:00,142.11,142.17,142.09,142.16,3495.0,140.5178,140.5771,140.498,140.5673,3495.0
2021-10-22 14:15:00,142.13,142.14,141.94,142.06,4686.0,140.5376,140.5475,140.3497,140.4684,4686.0
2021-10-22 14:20:00,142.06,142.09,142.0,142.05,2300.0,140.4684,140.498,140.409,140.4585,2300.0
2021-10-22 14:25:00,142.05,142.09,141.99,142.0,4209.0,140.4585,140.498,140.3992,140.409,4209.0
2021-10-22 14:30:00,142.0,142.09,142.0,142.06,3819.0,140.409,140.498,140.409,140.4684,3819.0
2021-10-22 14:35:00,142.09,142.26,142.05,142.12,4060.0,140.498,140.6661,140.4585,140.5277,4060.0
2021-10-22 14:40:00,142.14,142.18,142.01,142.09,4100.0,140.5475,140.587,140.4189,140.498,4100.0
2021-10-22 14:45:00,142.11,142.16,142.01,142.03,4622.0,140.5178,140.5673,140.4189,140.4387,4622.0
2021-10-22 14:50:00,142.0,142.0,141.67,141.74,5110.0,140.409,140.409,140.0827,140.152,5110.0
2021-10-22 14:55:00,141.7,141.77,141.62,141.62,6505.0,140.1124,140.1816,140.0333,140.0333,6505.0
2021-10-22 15:00:00,141.6,141.63,141.51,141.61,7154.0,140.0135,140.0432,139.9245,140.0234,7154.0
2021-10-22 15:05:00,141.62,141.71,141.51,141.58,8899.0,140.0333,140.1223,139.9245,139.9938,8899.0
2021-10-22 15:10:00,141.58,141.59,141.49,141.53,4635.0,139.9938,140.0036,139.9048,139.9443,4635.0
2021-10-22 15:15:00,141.5,141.65,141.5,141.56,5447.0,139.9146,140.063,139.9146,139.974,5447.0
2021-10-22 15:20:00,141.57,141.66,141.54,141.55,8931.0,139.9839,140.0729,139.9542,139.9641,8931.0
2021-10-22 15:25:00,141.56,141.58,141.49,141.55,6078.0,139.974,139.9938,139.9048,139.9641,6078.0
2021-10-22 15:30:00,141.57,141.74,141.54,141.54,10041.0,139.9839,140.152,139.9542,139.9542,10041.0
2021-10-22 15:35:00,141.53,141.56,141.4,141.46,11273.0,139.9443,139.974,139.8158,139.8751,11273.0
2021-10-22 15:40:00,141.44,141.62,141.42,141.46,11001.0,139.8553,140.0333,139.8355,139.8751,11001.0
2021-10-22 15:45:00,141.47,141.49,141.36,141.39,8992.0,139.885,139.9048,139.7762,139.8059,8992.0
2021-10-22 15:50:00,141.4,141.65,141.38,141.63,25799.0,139.8158,140.063,139.796,140.0432,25799.0
2021-10-22 15:55:00,141.61,141.72,141.58,141.68,72876.0,140.0234,140.1322,139.9938,140.0926,72876.0
2021-10-25 09:30:00,141.77,142.25,140.53,141.37,14435.0,140.1816,140.6562,138.9555,139.7861,14435.0
2021-10-25 09:35:00,141.22,141.71,140.91,140.91,14577.0,139.6378,140.1223,139.3313,139.3313,14577.0
2021-10-25 09:40:00,140.92,140.96,140.13,140.31,14700.0,139.3411,139.3807,138.56,138.738,14700.0
2021-10-25 09:45:00,140.22,140.45,139.85,140.44,14982.0,138.649,138.8764,138.2831,138.8665,14982.0
2021-10-25 09:50:00,140.42,140.9,140.36,140.75,7859.0,138.8467,139.3214,138.7874,139.1731,7859.0
2021-10-25 09:55:00,140.8,141.55,140.8,141.55,4360.0,139.2225,139.9641,139.2225,139.9641,4360.0
2021-10-25 10:00:00,141.57,142.24,141.57,142.24,6558.0,139.9839,140.6464,139.9839,140.6464,6558.0
2021-10-25 10:05:00,142.14,142.35,142.07,142.13,24927.0,140.5475,140.7551,140.4783,140.5376,24927.0
2021-10-25 10:10:00,142.13,142.57,142.05,142.55,11248.0,140.5376,140.9727,140.4585,140.9529,11248.0
2021-10-25 10:15:00,142.56,142.84,142.56,142.79,3304.0,140.9628,141.2396,140.9628,141.1902,3304.0
2021-10-25 10:20:00,142.84,142.84,142.23,142.29,5615.0,141.2396,141.2396,140.6365,140.6958,5615.0
2021-10-25 10:25:00,142.27,142.39,142.19,142.31,2948.0,140.676,140.7947,140.5969,140.7156,2948.0
2021-10-25 10:30:00,142.36,142.54,142.06,142.53,9113.0,140.765,140.943,140.4684,140.9331,9113.0
2021-10-25 10:35:00,142.53,142.59,142.32,142.47,5200.0,140.9331,140.9924,140.7255,140.8738,5200.0
2021-10-25 10:40:00,142.47,142.94,142.43,142.77,12290.0,140.8738,141.3385,140.8342,141.1704,12290.0
2021-10-25 10:45:00,142.79,143.03,142.74,143.03,13777.0,141.1902,141.4275,141.1408,141.4275,13777.0
2021-10-25 10:50:00,142.99,143.02,142.67,142.67,8036.0,141.388,141.4176,141.0715,141.0715,8036.0
2021-10-25 10:55:00,142.69,142.69,142.18,142.33,5653.0,141.0913,141.0913,140.587,140.7353,5653.0
2021-10-25 11:00:00,142.19,142.19,141.88,142.03,5063.0,140.5969,140.5969,140.2904,140.4387,5063.0
2021-10-25 11:05:00,142.05,142.05,141.91,142.03,3456.0,140.4585,140.4585,140.3201,140.4387,3456.0
2021-10-25 11:10:00,142.05,142.1,141.93,142.02,3820.0,140.4585,140.5079,140.3398,140.4288,3820.0
2021-10-25 11:15:00,142.05,142.26,142.04,142.23,4183.0,140.4585,140.6661,140.4486,140.6365,4183.0
2021-10-25 11:20:00,142.29,142.34,142.15,142.15,6008.0,140.6958,140.7452,140.5574,140.5574,6008.0
2021-10-25 11:25:00,142.12,142.2,142.04,142.09,3429.0,140.5277,140.6068,140.4486,140.498,3429.0
2021-10-25 11:30:00,142.05,142.1,141.93,141.93,6580.0,140.4585,140.5079,140.3398,140.3398,6580.0
2021-10-25 11:35:00,141.97,141.97,141.52,141.62,4630.0,140.3794,140.3794,139.9344,140.0333,4630.0
2021-10-25 11:40:00,141.68,141.69,141.57,141.69,2157.0,140.0926,140.1025,139.9839,140.1025,2157.0
2021-10-25 11:45:00,141.73,141.91,141.68,141.88,4144.0,140.1421,140.3201,140.0926,140.2904,4144.0
2021-10-25 11:50:00,141.88,141.88,141.74,141.76,5114.0,140.2904,140.2904,140.152,140.1717,5114.0
2021-10-25 11:55:00,141.75,142.03,141.74,142.03,4354.0,140.1618,140.4387,140.152,140.4387,4354.0
2021-10-25 12:00:00,141.94,142.04,141.73,141.81,5467.0,140.3497,140.4486,140.1421,140.2212,5467.0
2021-10-25 12:05:00,141.83,141.9,141.64,141.74,119576.0,140.241,140.3102,140.0531,140.152,119576.0
2021-10-25 12:10:00,141.64,141.65,141.32,141.4,11936.0,140.0531,140.063,139.7367,139.8158,11936.0
2021-10-25 12:15:00,141.39,141.55,141.15,141.43,37782.0,139.8059,139.9641,139.5686,139.8454,37782.0
2021-10-25 12:20:00,141.4,141.42,141.28,141.34,12645.0,139.8158,139.8355,139.6971,139.7564,12645.0
2021-10-25 12:25:00,141.31,141.57,141.31,141.48,1938.0,139.7268,139.9839,139.7268,139.8949,1938.0
2021-10-25 12:30:00,141.47,141.56,141.42,141.5,8151.0,139.885,139.974,139.8355,139.9146,8151.0
2021-10-25 12:35:00,141.46,141.48,141.15,141.23,4006.0,139.8751,139.8949,139.5686,139.6477,4006.0
2021-10-25 12:40:00,141.31,141.47,141.31,141.47,1869.0,139.7268,139.885,139.7268,139.885,1869.0
2021-10-25 12:45:00,141.43,141.47,141.33,141.47,3732.0,139.8454,139.885,139.7466,139.885,3732.0
2021-10-25 12:50:00,141.42,141.44,141.31,141.42,4892.0,139.8355,139.8553,139.7268,139.8355,4892.0
2021-10-25 12:55:00,141.43,141.46,141.34,141.4,4638.0,139.8454,139.8751,139.7564,139.8158,4638.0
2021-10-25 13:00:00,141.36,141.5,141.35,141.44,3044.0,139.7762,139.9146,139.7663,139.8553,3044.0
2021-10-25 13:05:00,141.43,141.5,141.37,141.5,4906.0,139.8454,139.9146,139.7861,139.9146,4906.0
2021-10-25 13:10:00,141.51,141.69,141.47,141.69,2197.0,139.9245,140.1025,139.885,140.1025,2197.0
2021-10-25 13:15:00,141.68,141.74,141.63,141.65,2632.0,140.0926,140.152,140.0432,140.063,2632.0
2021-10-25 13:20:00,141.66,141.72,141.63,141.68,2358.0,140.0729,140.1322,140.0432,140.0926,2358.0
2021-10-25 13:25:00,141.65,141.81,141.61,141.72,3774.0,140.063,140.2212,140.0234,140.1322,3774.0
2021-10-25 13:30:00,141.67,141.73,141.59,141.6,5372.0,140.0827,140.1421,140.0036,140.0135,5372.0
2021-10-25 13:35:00,141.6,141.6,141.5,141.57,2309.0,140.0135,140.0135,139.9146,139.9839,2309.0
2021-10-25 13:40:00,141.6,141.7,141.56,141.68,5165.0,140.0135,140.1124,139.974,140.0926,5165.0
2021-10-25 13:45:00,141.66,141.81,141.66,141.71,2800.0,140.0729,140.2212,140.0729,140.1223,2800.0
2021-10-25 13:50:00,141.78,141.8,141.7,141.74,2299.0,140.1915,140.2113,140.1124,140.152,2299.0
2021-10-25 13:55:00,141.74,141.82,141.57,141.57,3511.0,140.152,140.2311,139.9839,139.9839,3511.0
2021-10-25 14:00:00,141.58,141.64,141.52,141.56,4458.0,139.9938,140.0531,139.9344,139.974,4458.0
2021-10-25 14:05:00,141.54,141.78,141.54,141.7,8826.0,139.9542,140.1915,139.9542,140.1124,8826.0
2021-10-25 14:10:00,141.73,141.85,141.71,141.8,1600.0,140.1421,140.2607,140.1223,140.2113,1600.0
2021-10-25 14:15:00,141.88,141.96,141.81,141.96,1800.0,140.2904,140.3695,140.2212,140.3695,1800.0
2021-10-25 14:20:00,141.92,142.05,141.89,142.03,2305.0,140.3299,140.4585,140.3003,140.4387,2305.0
2021-10-25 14:25:00,141.98,141.98,141.91,141.98,2936.0,140.3893,140.3893,140.3201,140.3893,2936.0
2021-10-25 14:30:00,141.94,142.03,141.88,141.89,5020.0,140.3497,140.4387,140.2904,140.3003,5020.0
2021-10-25 14:35:00,141.83,141.85,141.73,141.75,5027.0,140.241,140.2607,140.1421,140.1618,5027.0
2021-10-25 14:40:00,141.74,141.81,141.7,141.81,4226.0,140.152,140.2212,140.1124,140.2212,4226.0
2021-10-25 14:45:00,141.79,141.8,141.63,141.66,7553.0,140.2014,140.2113,140.0432,140.0729,7553.0
2021-10-25 14:50:00,141.66,141.76,141.55,141.74,7821.0,140.0729,140.1717,139.9641,140.152,7821.0
2021-10-25 14:55:00,141.72,141.78,141.66,141.74,7322.0,140.1322,140.1915,140.0729,140.152,7322.0
2021-10-25 15:00:00,141.73,141.88,141.67,141.88,15460.0,140.1421,140.2904,140.0827,140.2904,15460.0
2021-10-25 15:05:00,141.92,141.92,141.73,141.75,3920.0,140.3299,140.3299,140.1421,140.1618,3920.0
2021-10-25 15:10:00,141.76,141.89,141.74,141.79,11612.0,140.1717,140.3003,140.152,140.2014,11612.0
2021-10-25 15:15:00,141.79,141.86,141.73,141.81,14853.0,140.2014,140.2706,140.1421,140.2212,14853.0
2021-10-25 15:20:00,141.8,141.83,141.72,141.77,16572.0,140.2113,140.241,140.1322,140.1816,16572.0
2021-10-25 15:25:00,141.77,141.97,141.75,141.97,7143.0,140.1816,140.3794,140.1618,140.3794,7143.0
2021-10-25 15:30:00,141.97,142.03,141.88,142.0,4418.0,140.3794,140.4387,140.2904,140.409,4418.0
2021-10-25 15:35:00,142.03,142.09,141.85,141.93,8400.0,140.4387,140.498,140.2607,140.3398,8400.0
2021-10-25 15:40:00,141.94,142.04,141.91,141.94,7930.0,140.3497,140.4486,140.3201,140.3497,7930.0
2021-10-25 15:45:00,141.94,142.06,141.82,142.06,14627.0,140.3497,140.4684,140.2311,140.4684,14627.0
2021-10-25 15:50:00,142.1,142.44,141.93,142.2,34676.0,140.5079,140.8441,140.3398,140.6068,34676.0
2021-10-25 15:55:00,142.2,142.32,142.11,142.2,95544.0,140.6068,140.7255,140.5178,140.6068,95544.0
2021-10-26 09:30:00,143.46,144.18,143.02,143.9,22172.0,141.8527,142.5646,141.4176,142.2878,22172.0
2021-10-26 09:35:00,143.72,144.93,143.49,144.9,34137.0,142.1098,143.3062,141.8824,143.2766,34137.0
2021-10-26 09:40:00,144.86,145.13,144.52,144.97,51717.0,143.237,143.504,142.9008,143.3458,51717.0
2021-10-26 09:45:00,145.0,145.23,144.61,144.72,24406.0,143.3754,143.6029,142.9898,143.0986,24406.0
2021-10-26 09:50:00,144.81,145.15,144.74,144.94,24493.0,143.1876,143.5238,143.1183,143.3161,24493.0
2021-10-26 09:55:00,144.95,145.17,144.59,144.59,17591.0,143.326,143.5435,142.97,142.97,17591.0
2021-10-26 10:00:00,144.59,145.16,144.53,145.16,27767.0,142.97,143.5336,142.9107,143.5336,27767.0
2021-10-26 10:05:00,145.17,145.18,144.74,144.89,21456.0,143.5435,143.5534,143.1183,143.2667,21456.0
2021-10-26 10:10:00,144.88,144.98,144.61,144.94,14676.0,143.2568,143.3557,142.9898,143.3161,14676.0
2021-10-26 10:15:00,144.97,145.06,144.68,144.74,142442.0,143.3458,143.4348,143.059,143.1183,142442.0
2021-10-26 10:20:00,144.73,145.18,144.65,145.18,22261.0,143.1085,143.5534,143.0294,143.5534,22261.0
2021-10-26 10:25:00,145.18,145.25,144.9,145.0,9292.0,143.5534,143.6226,143.2766,143.3754,9292.0
2021-10-26 10:30:00,145.03,145.07,144.77,144.78,4889.0,143.4051,143.4446,143.148,143.1579,4889.0
2021-10-26 10:35:00,144.73,144.9,144.67,144.82,8831.0,143.1085,143.2766,143.0491,143.1975,8831.0
2021-10-26 10:40:00,144.86,144.93,144.55,144.93,341341.0,143.237,143.3062,142.9305,143.3062,341341.0
2021-10-26 10:45:00,144.8,144.91,144.49,144.65,8887.0,143.1777,143.2864,142.8711,143.0294,8887.0
2021-10-26 10:50:00,144.55,144.63,144.45,144.58,8672.0,142.9305,143.0096,142.8316,142.9601,8672.0
2021-10-26 10:55:00,144.58,144.6,144.47,144.5,8373.0,142.9601,142.9799,142.8514,142.881,8373.0
2021-10-26 11:00:00,144.51,144.69,144.48,144.61,12709.0,142.8909,143.0689,142.8613,142.9898,12709.0
2021-10-26 11:05:00,144.63,144.68,144.43,144.52,17714.0,143.0096,143.059,142.8118,142.9008,17714.0
2021-10-26 11:10:00,144.49,144.68,144.34,144.55,21026.0,142.8711,143.059,142.7228,142.9305,21026.0
2021-10-26 11:15:00,144.55,144.79,144.55,144.79,7814.0,142.9305,143.1678,142.9305,143.1678,7814.0
2021-10-26 11:20:00,144.75,145.08,144.72,144.99,11798.0,143.1282,143.4545,143.0986,143.3655,11798.0
2021-10-26 11:25:00,145.01,145.13,144.95,145.1,11965.0,143.3853,143.504,143.326,143.4743,11965.0
2021-10-26 11:30:00,145.16,145.22,144.64,144.64,11112.0,143.5336,143.593,143.0195,143.0195,11112.0
2021-10-26 11:35:00,144.66,144.68,144.27,144.6,25820.0,143.0392,143.059,142.6536,142.9799,25820.0
2021-10-26 11:40:00,144.59,144.94,144.53,144.94,4732.0,142.97,143.3161,142.9107,143.3161,4732.0
2021-10-26 11:45:00,144.89,144.96,144.72,144.72,8347.0,143.2667,143.3359,143.0986,143.0986,8347.0
2021-10-26 11:50:00,144.64,144.76,144.57,144.76,7112.0,143.0195,143.1381,142.9503,143.1381,7112.0
2021-10-26 11:55:00,144.73,144.73,144.41,144.49,11955.0,143.1085,143.1085,142.792,142.8711,11955.0
2021-10-26 12:00:00,144.52,144.57,144.02,144.03,166860.0,142.9008,142.9503,142.4064,142.4163,166860.0
2021-10-26 12:05:00,144.05,144.11,143.83,143.85,13786.0,142.4361,142.4954,142.2185,142.2383,13786.0
2021-10-26 12:10:00,143.83,144.04,143.82,144.04,8842.0,142.2185,142.4262,142.2087,142.4262,8842.0
2021-10-26 12:15:00,144.09,144.38,144.09,144.27,6830.0,142.4756,142.7624,142.4756,142.6536,6830.0
2021-10-26 12:20:00,144.32,144.34,144.01,144.08,14367.0,142.7031,142.7228,142.3965,142.4657,14367.0
2021-10-26 12:25:00,144.08,144.23,143.95,143.95,5656.0,142.4657,142.6141,142.3372,142.3372,5656.0
2021-10-26 12:30:00,143.97,143.98,143.58,143.83,17022.0,142.357,142.3669,141.9713,142.2185,17022.0
2021-10-26 12:35:00,143.83,143.84,143.67,143.8,21820.0,142.2185,142.2284,142.0603,142.1889,21820.0
2021-10-26 12:40:00,143.77,143.9,143.68,143.82,11693.0,142.1592,142.2878,142.0702,142.2087,11693.0
2021-10-26 12:45:00,143.77,143.81,143.67,143.75,23765.0,142.1592,142.1988,142.0603,142.1394,23765.0
2021-10-26 12:50:00,143.81,143.82,143.59,143.74,8331.0,142.1988,142.2087,141.9812,142.1296,8331.0
2021-10-26 12:55:00,143.75,143.86,143.67,143.86,4861.0,142.1394,142.2482,142.0603,142.2482,4861.0
2021-10-26 13:00:00,143.86,143.86,143.69,143.84,5861.0,142.2482,142.2482,142.0801,142.2284,5861.0
2021-10-26 13:05:00,143.85,143.85,143.68,143.69,13246.0,142.2383,142.2383,142.0702,142.0801,13246.0
2021-10-26 13:10:00,143.72,143.79,143.57,143.78,17894.0,142.1098,142.179,141.9615,142.1691,17894.0
2021-10-26 13:15:00,143.79,143.84,143.74,143.83,2756.0,142.179,142.2284,142.1296,142.2185,2756.0
2021-10-26 13:20:00,143.9,143.9,143.46,143.51,8559.0,142.2878,142.2878,141.8527,141.9021,8559.0
2021-10-26 13:25:00,143.51,143.76,143.44,143.62,7890.0,141.9021,142.1493,141.8329,142.0109,7890.0
2021-10-26 13:30:00,143.59,143.98,143.59,143.98,6451.0,141.9812,142.3669,141.9812,142.3669,6451.0
2021-10-26 13:35:00,143.97,144.0,143.87,143.88,5066.0,142.357,142.3866,142.2581,142.268,5066.0
2021-10-26 13:40:00,143.85,144.01,143.84,144.01,9975.0,142.2383,142.3965,142.2284,142.3965,9975.0
2021-10-26 13:45:00,143.98,144.1,143.85,143.88,15669.0,142.3669,142.4855,142.2383,142.268,15669.0
2021-10-26 13:50:00,143.88,144.03,143.82,143.91,8093.0,142.268,142.4163,142.2087,142.2976,8093.0
2021-10-26 13:55:00,143.92,143.92,143.72,143.79,6908.0,142.3075,142.3075,142.1098,142.179,6908.0
2021-10-26 14:00:00,143.85,144.0,143.83,143.93,7272.0,142.2383,142.3866,142.2185,142.3174,7272.0
2021-10-26 14:05:00,143.92,144.02,143.85,144.02,8456.0,142.3075,142.4064,142.2383,142.4064,8456.0
2021-10-26 14:10:00,144.03,144.03,143.73,143.86,9775.0,142.4163,142.4163,142.1197,142.2482,9775.0
2021-10-26 14:15:00,143.8,143.93,143.74,143.9,4200.0,142.1889,142.3174,142.1296,142.2878,4200.0
2021-10-26 14:20:00,143.87,143.88,143.7,143.8,6523.0,142.2581,142.268,142.09,142.1889,6523.0
2021-10-26 14:25:00,143.79,143.86,143.71,143.81,4984.0,142.179,142.2482,142.0999,142.1988,4984.0
2021-10-26 14:30:00,143.87,144.15,143.79,144.13,9718.0,142.2581,142.535,142.179,142.5152,9718.0
2021-10-26 14:35:00,144.14,144.23,144.0,144.07,15542.0,142.5251,142.6141,142.3866,142.4559,15542.0
2021-10-26 14:40:00,144.09,144.09,143.74,143.84,58306.0,142.4756,142.4756,142.1296,142.2284,58306.0
2021-10-26 14:45:00,143.82,143.82,143.72,143.75,9612.0,142.2087,142.2087,142.1098,142.1394,9612.0
2021-10-26 14:50:00,143.79,143.97,143.75,143.96,15313.0,142.179,142.357,142.1394,142.3471,15313.0
2021-10-26 14:55:00,143.92,143.92,143.66,143.85,20495.0,142.3075,142.3075,142.0504,142.2383,20495.0
2021-10-26 15:00:00,143.9,144.03,143.77,143.97,6603.0,142.2878,142.4163,142.1592,142.357,6603.0
2021-10-26 15:05:00,143.96,144.03,143.83,143.87,5901.0,142.3471,142.4163,142.2185,142.2581,5901.0
2021-10-26 15:10:00,143.85,143.85,143.71,143.77,7615.0,142.2383,142.2383,142.0999,142.1592,7615.0
2021-10-26 15:15:00,143.73,143.93,143.72,143.75,9463.0,142.1197,142.3174,142.1098,142.1394,9463.0
2021-10-26 15:20:00,143.78,143.92,143.72,143.86,9065.0,142.1691,142.3075,142.1098,142.2482,9065.0
2021-10-26 15:25:00,143.88,143.9,143.69,143.72,11102.0,142.268,142.2878,142.0801,142.1098,11102.0
2021-10-26 15:30:00,143.76,144.03,143.76,143.96,13637.0,142.1493,142.4163,142.1493,142.3471,13637.0
2021-10-26 15:35:00,143.92,143.97,143.8,143.8,10736.0,142.3075,142.357,142.1889,142.1889,10736.0
2021-10-26 15:40:00,143.84,143.95,143.77,143.94,19646.0,142.2284,142.3372,142.1592,142.3273,19646.0
2021-10-26 15:45:00,143.96,144.15,143.96,144.06,22620.0,142.3471,142.535,142.3471,142.446,22620.0
2021-10-26 15:50:00,144.08,144.19,143.92,144.17,52489.0,142.4657,142.5745,142.3075,142.5547,52489.0
2021-10-26 15:55:00,144.15,144.65,144.1,144.45,240189.0,142.535,143.0294,142.4855,142.8316,240189.0
2021-10-27 09:30:00,141.08,144.0,140.4,143.21,41523.0,139.4994,142.3866,138.827,141.6055,41523.0
2021-10-27 09:35:00,143.47,144.24,143.23,144.19,33155.0,141.8626,142.6239,141.6253,142.5745,33155.0
2021-10-27 09:40:00,144.16,144.66,143.89,144.66,36176.0,142.5448,143.0392,142.2779,143.0392,36176.0
2021-10-27 09:45:00,144.66,146.34,144.6,145.41,104980.0,143.0392,144.7004,142.9799,143.7808,104980.0
2021-10-27 09:50:00,145.25,145.59,144.18,144.62,52941.0,143.6226,143.9588,142.5646,142.9997,52941.0
2021-10-27 09:55:00,144.72,144.85,143.63,143.87,30502.0,143.0986,143.2271,142.0208,142.2581,30502.0
2021-10-27 10:00:00,143.75,143.76,142.92,142.95,23093.0,142.1394,142.1493,141.3187,141.3484,23093.0
2021-10-27 10:05:00,142.92,145.07,142.92,144.98,28921.0,141.3187,143.4446,141.3187,143.3557,28921.0
2021-10-27 10:10:00,145.05,146.34,145.03,146.14,53478.0,143.4249,144.7004,143.4051,144.5027,53478.0
2021-10-27 10:15:00,146.21,146.33,145.35,145.61,38490.0,144.5719,144.6905,143.7215,143.9786,38490.0
2021-10-27 10:20:00,145.41,145.73,145.28,145.55,16498.0,143.7808,144.0973,143.6523,143.9193,16498.0
2021-10-27 10:25:00,145.65,146.1,145.65,145.91,147711.0,144.0182,144.4631,144.0182,144.2752,147711.0
2021-10-27 10:30:00,145.91,146.26,145.8,146.09,23754.0,144.2752,144.6213,144.1665,144.4532,23754.0
2021-10-27 10:35:00,146.04,146.77,145.89,146.61,33452.0,144.4038,145.1256,144.2555,144.9674,33452.0
2021-10-27 10:40:00,146.71,146.9,146.63,146.78,34516.0,145.0663,145.2541,144.9872,145.1355,34516.0
2021-10-27 10:45:00,146.72,147.37,146.63,147.22,30554.0,145.0762,145.7189,144.9872,145.5706,30554.0
2021-10-27 10:50:00,147.15,147.67,147.06,147.59,23915.0,145.5013,146.0155,145.4124,145.9364,23915.0
2021-10-27 10:55:00,147.66,148.2,147.05,147.44,43342.0,146.0056,146.5396,145.4025,145.7881,43342.0
2021-10-27 11:00:00,147.24,147.88,147.24,147.63,16062.0,145.5903,146.2232,145.5903,145.976,16062.0
2021-10-27 11:05:00,147.7,147.89,147.17,147.19,13159.0,146.0452,146.2331,145.5211,145.5409,13159.0
2021-10-27 11:10:00,147.26,147.51,147.03,147.47,11542.0,145.6101,145.8573,145.3827,145.8178,11542.0
2021-10-27 11:15:00,147.47,147.47,146.66,146.68,12193.0,145.8178,145.8178,145.0168,145.0366,12193.0
2021-10-27 11:20:00,146.69,146.69,146.11,146.35,9132.0,145.0465,145.0465,144.473,144.7103,9132.0
2021-10-27 11:25:00,146.34,146.46,145.86,146.01,16971.0,144.7004,144.8191,144.2258,144.3741,16971.0
2021-10-27 11:30:00,145.98,146.19,145.59,145.89,12894.0,144.3445,144.5521,143.9588,144.2555,12894.0
2021-10-27 11:35:00,145.95,146.67,145.95,146.67,10417.0,144.3148,145.0267,144.3148,145.0267,10417.0
2021-10-27 11:40:00,146.62,146.8,146.3,146.3,9978.0,144.9773,145.1553,144.6609,144.6609,9978.0
2021-10-27 11:45:00,146.15,146.16,145.73,145.86,12591.0,144.5125,144.5224,144.0973,144.2258,12591.0
2021-10-27 11:50:00,145.94,146.19,145.86,146.17,18195.0,144.3049,144.5521,144.2258,144.5323,18195.0
2021-10-27 11:55:00,146.18,146.73,146.16,146.7,13428.0,144.5422,145.0861,144.5224,145.0564,13428.0
2021-10-27 12:00:00,146.73,147.0,146.49,146.59,20593.0,145.0861,145.353,144.8487,144.9476,20593.0
2021-10-27 12:05:00,146.63,147.68,146.63,147.46,195416.0,144.9872,146.0254,144.9872,145.8079,195416.0
2021-10-27 12:10:00,147.56,147.79,147.29,147.61,60198.0,145.9068,146.1342,145.6398,145.9562,60198.0
2021-10-27 12:15:00,147.6,148.0,147.53,147.84,29844.0,145.9463,146.3418,145.8771,146.1836,29844.0
2021-10-27 12:20:00,147.84,148.17,147.75,148.14,16055.0,146.1836,146.5099,146.0946,146.4803,16055.0
2021-10-27 12:25:00,148.13,148.13,147.71,147.86,19171.0,146.4704,146.4704,146.0551,146.2034,19171.0
2021-10-27 12:30:00,147.81,148.18,147.78,148.05,39982.0,146.154,146.5198,146.1243,146.3913,39982.0
2021-10-27 12:35:00,148.05,148.38,148.05,148.29,24806.0,146.3913,146.7176,146.3913,146.6286,24806.0
2021-10-27 12:40:00,148.3,148.39,148.21,148.26,35625.0,146.6385,146.7275,146.5495,146.5989,35625.0
2021-10-27 12:45:00,148.26,148.36,148.16,148.26,18034.0,146.5989,146.6978,146.5,146.5989,18034.0
2021-10-27 12:50:00,148.25,148.25,148.14,148.19,10204.0,146.589,146.589,146.4803,146.5297,10204.0
2021-10-27 12:55:00,148.17,148.31,147.94,148.02,15902.0,146.5099,146.6483,146.2825,146.3616,15902.0
2021-10-27 13:00:00,147.97,148.09,147.85,148.06,27634.0,146.3122,146.4308,146.1935,146.4011,27634.0
2021-10-27 13:05:00,148.03,148.19,147.65,148.06,33945.0,146.3715,146.5297,145.9957,146.4011,33945.0
2021-10-27 13:10:00,148.12,148.59,147.98,148.47,15553.0,146.4605,146.9252,146.322,146.8066,15553.0
2021-10-27 13:15:00,148.47,148.71,148.43,148.58,10032.0,146.8066,147.0439,146.767,146.9153,10032.0
2021-10-27 13:20:00,148.68,149.0,148.66,148.86,22295.0,147.0142,147.3306,146.9944,147.1922,22295.0
2021-10-27 13:25:00,148.75,148.95,148.34,148.34,17033.0,147.0834,147.2812,146.678,146.678,17033.0
2021-10-27 13:30:00,148.36,148.5,148.22,148.36,8951.0,146.6978,146.8362,146.5594,146.6978,8951.0
2021-10-27 13:35:00,148.4,148.4,147.91,148.0,19081.0,146.7373,146.7373,146.2528,146.3418,19081.0
2021-10-27 13:40:00,148.02,148.19,147.86,148.19,15151.0,146.3616,146.5297,146.2034,146.5297,15151.0
2021-10-27 13:45:00,148.19,148.74,148.15,148.47,21245.0,146.5297,147.0735,146.4901,146.8066,21245.0
2021-10-27 13:50:00,148.53,148.55,148.29,148.5,16143.0,146.8659,146.8857,146.6286,146.8362,16143.0
2021-10-27 13:55:00,148.53,148.78,148.38,148.74,21417.0,146.8659,147.1131,146.7176,147.0735,21417.0
2021-10-27 14:00:00,148.7,148.74,148.47,148.69,11569.0,147.034,147.0735,146.8066,147.0241,11569.0
2021-10-27 14:05:00,148.69,148.86,148.57,148.74,18072.0,147.0241,147.1922,146.9054,147.0735,18072.0
2021-10-27 14:10:00,148.77,148.78,148.46,148.5,19902.0,147.1032,147.1131,146.7967,146.8362,19902.0
2021-10-27 14:15:00,148.5,148.74,148.5,148.67,14078.0,146.8362,147.0735,146.8362,147.0043,14078.0
2021-10-27 14:20:00,148.72,149.02,148.7,148.91,27629.0,147.0538,147.3504,147.034,147.2416,27629.0
2021-10-27 14:25:00,148.91,149.0,148.83,148.99,19150.0,147.2416,147.3306,147.1625,147.3207,19150.0
2021-10-27 14:30:00,149.0,149.04,148.65,148.69,16995.0,147.3306,147.3702,146.9845,147.0241,16995.0
2021-10-27 14:35:00,148.69,148.87,148.49,148.75,17311.0,147.0241,147.2021,146.8263,147.0834,17311.0
2021-10-27 14:40:00,148.77,148.8,148.45,148.57,25199.0,147.1032,147.1329,146.7868,146.9054,25199.0
2021-10-27 14:45:00,148.53,148.64,148.48,148.57,15125.0,146.8659,146.9747,146.8164,146.9054,15125.0
2021-10-27 14:50:00,148.65,148.7,148.45,148.45,14396.0,146.9845,147.034,146.7868,146.7868,14396.0
2021-10-27 14:55:00,148.47,148.51,147.94,147.96,29423.0,146.8066,146.8461,146.2825,146.3023,29423.0
2021-10-27 15:00:00,147.95,147.95,147.64,147.66,30139.0,146.2924,146.2924,145.9859,146.0056,30139.0
2021-10-27 15:05:00,147.69,147.78,147.53,147.59,12330.0,146.0353,146.1243,145.8771,145.9364,12330.0
2021-10-27 15:10:00,147.55,147.58,147.13,147.15,15033.0,145.8969,145.9265,145.4816,145.5013,15033.0
2021-10-27 15:15:00,147.14,147.23,147.02,147.17,43827.0,145.4915,145.5804,145.3728,145.5211,43827.0
2021-10-27 15:20:00,147.14,147.34,147.05,147.3,23919.0,145.4915,145.6892,145.4025,145.6497,23919.0
2021-10-27 15:25:00,147.3,147.65,147.13,147.63,25504.0,145.6497,145.9957,145.4816,145.976,25504.0
2021-10-27 15:30:00,147.61,147.64,147.41,147.49,52352.0,145.9562,145.9859,145.7584,145.8375,52352.0
2021-10-27 15:35:00,147.46,147.84,147.42,147.6,67564.0,145.8079,146.1836,145.7683,145.9463,67564.0
2021-10-27 15:40:00,147.63,147.63,147.23,147.49,32317.0,145.976,145.976,145.5804,145.8375,32317.0
2021-10-27 15:45:00,147.46,147.73,147.4,147.56,44187.0,145.8079,146.0748,145.7485,145.9068,44187.0
2021-10-27 15:50:00,147.51,147.66,147.39,147.59,60177.0,145.8573,146.0056,145.7387,145.9364,60177.0
2021-10-27 15:55:00,147.62,147.71,147.2,147.22,222361.0,145.9661,146.0551,145.5508,145.5706,222361.0
2021-10-28 09:30:00,148.35,148.73,147.0,147.34,29645.0,146.6879,147.0636,145.353,145.6892,29645.0
2021-10-28 09:35:00,147.18,147.33,146.28,146.75,45488.0,145.531,145.6793,144.6411,145.1058,45488.0
2021-10-28 09:40:00,146.52,147.34,146.32,147.29,9122.0,144.8784,145.6892,144.6806,145.6398,9122.0
2021-10-28 09:45:00,147.23,147.65,147.15,147.58,6415.0,145.5804,145.9957,145.5013,145.9265,6415.0
2021-10-28 09:50:00,147.45,147.75,147.23,147.54,5801.0,145.798,146.0946,145.5804,145.887,5801.0
2021-10-28 09:55:00,147.66,147.79,147.31,147.5,5231.0,146.0056,146.1342,145.6596,145.8474,5231.0
2021-10-28 10:00:00,147.62,147.82,147.2,147.25,13354.0,145.9661,146.1638,145.5508,145.6002,13354.0
2021-10-28 10:05:00,147.22,147.38,147.09,147.09,12211.0,145.5706,145.7288,145.442,145.442,12211.0
2021-10-28 10:10:00,147.22,147.23,146.55,146.99,19424.0,145.5706,145.5804,144.9081,145.3431,19424.0
2021-10-28 10:15:00,147.0,147.18,146.97,147.18,3129.0,145.353,145.531,145.3234,145.531,3129.0
2021-10-28 10:20:00,147.16,147.44,147.16,147.35,5699.0,145.5112,145.7881,145.5112,145.6991,5699.0
2021-10-28 10:25:00,147.36,147.8,147.36,147.71,3336.0,145.709,146.1441,145.709,146.0551,3336.0
2021-10-28 10:30:00,147.78,147.98,147.72,147.9,7194.0,146.1243,146.322,146.065,146.2429,7194.0
2021-10-28 10:35:00,147.82,148.03,147.74,147.99,12505.0,146.1638,146.3715,146.0847,146.3319,12505.0
2021-10-28 10:40:00,148.01,148.1,147.48,147.51,10343.0,146.3517,146.4407,145.8276,145.8573,10343.0
2021-10-28 10:45:00,147.57,147.81,147.38,147.39,47332.0,145.9166,146.154,145.7288,145.7387,47332.0
2021-10-28 10:50:00,147.31,147.51,147.11,147.15,41128.0,145.6596,145.8573,145.4618,145.5013,41128.0
2021-10-28 10:55:00,147.15,147.48,147.03,147.43,19713.0,145.5013,145.8276,145.3827,145.7782,19713.0
2021-10-28 11:00:00,147.48,147.76,147.36,147.75,11897.0,145.8276,146.1045,145.709,146.0946,11897.0
2021-10-28 11:05:00,147.8,147.84,147.55,147.71,6610.0,146.1441,146.1836,145.8969,146.0551,6610.0
2021-10-28 11:10:00,147.8,148.05,147.8,147.87,9005.0,146.1441,146.3913,146.1441,146.2133,9005.0
2021-10-28 11:15:00,147.91,147.97,147.65,147.89,4491.0,146.2528,146.3122,145.9957,146.2331,4491.0
2021-10-28 11:20:00,147.89,147.94,147.75,147.75,3773.0,146.2331,146.2825,146.0946,146.0946,3773.0
2021-10-28 11:25:00,147.79,148.09,147.79,148.08,4188.0,146.1342,146.4308,146.1342,146.4209,4188.0
2021-10-28 11:30:00,148.09,148.22,148.04,148.17,15166.0,146.4308,146.5594,146.3814,146.5099,15166.0
2021-10-28 11:35:00,148.21,148.35,148.1,148.1,4034.0,146.5495,146.6879,146.4407,146.4407,4034.0
2021-10-28 11:40:00,148.16,148.3,148.08,148.22,4616.0,146.5,146.6385,146.4209,146.5594,4616.0
2021-10-28 11:45:00,148.35,148.43,148.13,148.19,4394.0,146.6879,146.767,146.4704,146.5297,4394.0
2021-10-28 11:50:00,148.18,148.19,148.06,148.13,3206.0,146.5198,146.5297,146.4011,146.4704,3206.0
2021-10-28 11:55:00,148.12,148.16,148.02,148.09,5864.0,146.4605,146.5,146.3616,146.4308,5864.0
2021-10-28 12:00:00,148.17,148.17,148.01,148.11,4935.0,146.5099,146.5099,146.3517,146.4506,4935.0
2021-10-28 12:05:00,148.15,148.26,147.88,147.88,4835.0,146.4901,146.5989,146.2232,146.2232,4835.0
2021-10-28 12:10:00,147.79,148.12,147.79,147.95,3249.0,146.1342,146.4605,146.1342,146.2924,3249.0
2021-10-28 12:15:00,148.09,148.09,147.8,148.03,4449.0,146.4308,146.4308,146.1441,146.3715,4449.0
2021-10-28 12:20:00,147.99,147.99,147.81,147.81,1257.0,146.3319,146.3319,146.154,146.154,1257.0
2021-10-28 12:25:00,147.87,147.87,147.6,147.62,4603.0,146.2133,146.2133,145.9463,145.9661,4603.0
2021-10-28 12:30:00,147.58,147.68,147.5,147.5,4797.0,145.9265,146.0254,145.8474,145.8474,4797.0
2021-10-28 12:35:00,147.51,147.7,147.5,147.55,4466.0,145.8573,146.0452,145.8474,145.8969,4466.0
2021-10-28 12:40:00,147.66,147.67,147.26,147.45,14106.0,146.0056,146.0155,145.6101,145.798,14106.0
2021-10-28 12:45:00,147.5,147.64,147.46,147.56,4296.0,145.8474,145.9859,145.8079,145.9068,4296.0
2021-10-28 12:50:00,147.63,147.84,147.63,147.69,4622.0,145.976,146.1836,145.976,146.0353,4622.0
2021-10-28 12:55:00,147.69,147.71,147.23,147.33,7330.0,146.0353,146.0551,145.5804,145.6793,7330.0
2021-10-28 13:00:00,147.52,147.57,147.28,147.54,5641.0,145.8672,145.9166,145.6299,145.887,5641.0
2021-10-28 13:05:00,147.54,147.56,147.32,147.32,2108.0,145.887,145.9068,145.6694,145.6694,2108.0
2021-10-28 13:10:00,147.31,147.6,147.13,147.13,47296.0,145.6596,145.9463,145.4816,145.4816,47296.0
2021-10-28 13:15:00,147.08,147.17,146.39,146.58,69478.0,145.4321,145.5211,144.7499,144.9377,69478.0
2021-10-28 13:20:00,146.55,146.82,146.46,146.57,7147.0,144.9081,145.175,144.8191,144.9278,7147.0
2021-10-28 13:25:00,146.67,146.68,146.52,146.55,7546.0,145.0267,145.0366,144.8784,144.9081,7546.0
2021-10-28 13:30:00,146.63,146.75,146.51,146.6,7788.0,144.9872,145.1058,144.8685,144.9575,7788.0
2021-10-28 13:35:00,146.72,146.78,146.54,146.68,5803.0,145.0762,145.1355,144.8982,145.0366,5803.0
2021-10-28 13:40:00,146.62,146.71,146.47,146.48,2957.0,144.9773,145.0663,144.829,144.8389,2957.0
2021-10-28 13:45:00,146.56,146.72,146.48,146.65,10834.0,144.918,145.0762,144.8389,145.0069,10834.0
2021-10-28 13:50:00,146.64,146.72,146.54,146.56,4433.0,144.9971,145.0762,144.8982,144.918,4433.0
2021-10-28 13:55:00,146.5,146.66,146.4,146.4,13425.0,144.8586,145.0168,144.7597,144.7597,13425.0
2021-10-28 14:00:00,146.46,147.07,146.45,147.06,3449.0,144.8191,145.4222,144.8092,145.4124,3449.0
2021-10-28 14:05:00,147.08,147.25,146.9,147.09,4440.0,145.4321,145.6002,145.2541,145.442,4440.0
2021-10-28 14:10:00,147.0,147.05,146.77,146.94,12198.0,145.353,145.4025,145.1256,145.2937,12198.0
2021-10-28 14:15:00,146.99,147.04,146.56,146.63,37917.0,145.3431,145.3926,144.918,144.9872,37917.0
2021-10-28 14:20:00,146.5,146.61,146.17,146.31,7368.0,144.8586,144.9674,144.5323,144.6708,7368.0
2021-10-28 14:25:00,146.32,146.66,146.17,146.44,9951.0,144.6806,145.0168,144.5323,144.7993,9951.0
2021-10-28 14:30:00,146.36,146.48,146.32,146.38,8268.0,144.7202,144.8389,144.6806,144.74,8268.0
2021-10-28 14:35:00,146.39,146.55,146.39,146.53,8863.0,144.7499,144.9081,144.7499,144.8883,8863.0
2021-10-28 14:40:00,146.51,146.72,146.44,146.51,4538.0,144.8685,145.0762,144.7993,144.8685,4538.0
2021-10-28 14:45:00,146.58,146.62,146.39,146.56,4678.0,144.9377,144.9773,144.7499,144.918,4678.0
2021-10-28 14:50:00,146.55,146.73,146.5,146.52,25892.0,144.9081,145.0861,144.8586,144.8784,25892.0
2021-10-28 14:55:00,146.6,146.61,145.94,146.03,44474.0,144.9575,144.9674,144.3049,144.3939,44474.0
2021-10-28 15:00:00,145.94,146.17,145.94,146.0,9075.0,144.3049,144.5323,144.3049,144.3642,9075.0
2021-10-28 15:05:00,146.0,146.29,145.98,146.21,12511.0,144.3642,144.651,144.3445,144.5719,12511.0
2021-10-28 15:10:00,146.21,146.38,146.06,146.36,4984.0,144.5719,144.74,144.4236,144.7202,4984.0
2021-10-28 15:15:00,146.39,146.6,146.14,146.18,14409.0,144.7499,144.9575,144.5027,144.5422,14409.0
2021-10-28 15:20:00,146.21,146.33,146.17,146.22,13151.0,144.5719,144.6905,144.5323,144.5818,13151.0
2021-10-28 15:25:00,146.27,146.28,146.0,146.12,11844.0,144.6312,144.6411,144.3642,144.4829,11844.0
2021-10-28 15:30:00,146.19,146.23,146.05,146.1,10530.0,144.5521,144.5917,144.4137,144.4631,10530.0
2021-10-28 15:35:00,146.06,146.28,145.59,145.61,35594.0,144.4236,144.6411,143.9588,143.9786,35594.0
2021-10-28 15:40:00,145.7,145.92,145.69,145.71,23908.0,144.0676,144.2851,144.0577,144.0775,23908.0
2021-10-28 15:45:00,145.74,145.94,145.67,145.77,25162.0,144.1071,144.3049,144.0379,144.1368,25162.0
2021-10-28 15:50:00,145.77,146.01,145.75,145.97,27657.0,144.1368,144.3741,144.117,144.3346,27657.0
2021-10-28 15:55:00,145.94,146.16,145.94,146.04,64971.0,144.3049,144.5224,144.3049,144.4038,64971.0
2021-10-29 09:30:00,145.58,145.87,144.77,145.27,24911.0,143.9489,144.2357,143.148,143.6424,24911.0
2021-10-29 09:35:00,145.24,146.0,145.06,145.95,16895.0,143.6127,144.3642,143.4348,144.3148,16895.0
2021-10-29 09:40:00,145.98,146.0,145.31,145.93,7669.0,144.3445,144.3642,143.682,144.295,7669.0
2021-10-29 09:45:00,146.01,146.08,145.57,145.75,5816.0,144.3741,144.4433,143.939,144.117,5816.0
2021-10-29 09:50:00,145.61,146.04,145.31,145.31,15399.0,143.9786,144.4038,143.682,143.682,15399.0
2021-10-29 09:55:00,145.36,145.73,145.18,145.31,5636.0,143.7314,144.0973,143.5534,143.682,5636.0
2021-10-29 10:00:00,145.22,145.31,144.96,145.19,12532.0,143.593,143.682,143.3359,143.5633,12532.0
2021-10-29 10:05:00,145.2,145.7,145.07,145.46,12896.0,143.5732,144.0676,143.4446,143.8303,12896.0
2021-10-29 10:10:00,145.41,145.41,145.04,145.04,11587.0,143.7808,143.7808,143.415,143.415,11587.0
2021-10-29 10:15:00,145.13,145.18,144.85,144.88,25502.0,143.504,143.5534,143.2271,143.2568,25502.0
2021-10-29 10:20:00,144.86,144.91,144.52,144.52,51502.0,143.237,143.2864,142.9008,142.9008,51502.0
2021-10-29 10:25:00,144.59,144.88,144.37,144.37,22487.0,142.97,143.2568,142.7525,142.7525,22487.0
2021-10-29 10:30:00,144.36,144.8,144.32,144.8,18705.0,142.7426,143.1777,142.7031,143.1777,18705.0
2021-10-29 10:35:00,144.83,145.43,144.73,145.14,16579.0,143.2073,143.8006,143.1085,143.5139,16579.0
2021-10-29 10:40:00,145.15,145.29,144.96,145.12,15316.0,143.5238,143.6622,143.3359,143.4941,15316.0
2021-10-29 10:45:00,145.1,145.67,145.09,145.62,7458.0,143.4743,144.0379,143.4644,143.9885,7458.0
2021-10-29 10:50:00,145.59,146.25,145.59,146.21,13689.0,143.9588,144.6114,143.9588,144.5719,13689.0
2021-10-29 10:55:00,146.25,146.5,146.2,146.25,16223.0,144.6114,144.8586,144.562,144.6114,16223.0
2021-10-29 11:00:00,146.19,146.23,145.87,146.03,13931.0,144.5521,144.5917,144.2357,144.3939,13931.0
2021-10-29 11:05:00,146.03,146.12,145.78,145.94,10256.0,144.3939,144.4829,144.1467,144.3049,10256.0
2021-10-29 11:10:00,146.07,146.11,145.77,145.84,5106.0,144.4334,144.473,144.1368,144.206,5106.0
2021-10-29 11:15:00,145.78,145.78,145.38,145.63,13808.0,144.1467,144.1467,143.7512,143.9984,13808.0
2021-10-29 11:20:00,145.63,145.88,145.62,145.76,3605.0,143.9984,144.2456,143.9885,144.1269,3605.0
2021-10-29 11:25:00,145.7,145.99,145.7,145.87,4260.0,144.0676,144.3543,144.0676,144.2357,4260.0
2021-10-29 11:30:00,145.89,145.93,145.66,145.74,6874.0,144.2555,144.295,144.028,144.1071,6874.0
2021-10-29 11:35:00,145.75,146.07,145.68,146.06,5177.0,144.117,144.4334,144.0478,144.4236,5177.0
2021-10-29 11:40:00,146.03,146.03,145.5,145.53,6850.0,144.3939,144.3939,143.8698,143.8995,6850.0
2021-10-29 11:45:00,145.51,145.72,145.51,145.68,9478.0,143.8797,144.0874,143.8797,144.0478,9478.0
2021-10-29 11:50:00,145.69,145.9,145.61,145.62,3239.0,144.0577,144.2654,143.9786,143.9885,3239.0
2021-10-29 11:55:00,145.64,145.81,145.44,145.44,5467.0,144.0083,144.1764,143.8105,143.8105,5467.0
2021-10-29 12:00:00,145.48,145.58,145.29,145.39,9304.0,143.8501,143.9489,143.6622,143.7611,9304.0
2021-10-29 12:05:00,145.38,145.43,145.17,145.43,15684.0,143.7512,143.8006,143.5435,143.8006,15684.0
2021-10-29 12:10:00,145.44,145.64,145.3,145.3,4477.0,143.8105,144.0083,143.6721,143.6721,4477.0
2021-10-29 12:15:00,145.39,145.39,145.09,145.15,6876.0,143.7611,143.7611,143.4644,143.5238,6876.0
2021-10-29 12:20:00,145.13,145.16,145.0,145.02,9298.0,143.504,143.5336,143.3754,143.3952,9298.0
2021-10-29 12:25:00,145.04,145.04,144.69,144.7,9775.0,143.415,143.415,143.0689,143.0788,9775.0
2021-10-29 12:30:00,144.65,144.74,144.45,144.45,9624.0,143.0294,143.1183,142.8316,142.8316,9624.0
2021-10-29 12:35:00,144.43,144.46,144.17,144.32,73293.0,142.8118,142.8415,142.5547,142.7031,73293.0
2021-10-29 12:40:00,144.27,144.27,144.12,144.14,12573.0,142.6536,142.6536,142.5053,142.5251,12573.0
2021-10-29 12:45:00,144.15,144.17,143.93,143.93,13161.0,142.535,142.5547,142.3174,142.3174,13161.0
2021-10-29 12:50:00,143.93,144.05,143.92,143.99,9631.0,142.3174,142.4361,142.3075,142.3767,9631.0
2021-10-29 12:55:00,143.99,144.15,143.7,143.87,30144.0,142.3767,142.535,142.09,142.2581,30144.0
2021-10-29 13:00:00,143.86,143.87,143.6,143.7,5492.0,142.2482,142.2581,141.9911,142.09,5492.0
2021-10-29 13:05:00,143.66,143.72,143.44,143.57,17932.0,142.0504,142.1098,141.8329,141.9615,17932.0
2021-10-29 13:10:00,143.59,143.6,143.26,143.26,20926.0,141.9812,141.9911,141.6549,141.6549,20926.0
2021-10-29 13:15:00,143.27,143.4,143.11,143.4,8100.0,141.6648,141.7934,141.5066,141.7934,8100.0
2021-10-29 13:20:00,143.43,143.47,143.35,143.41,11423.0,141.823,141.8626,141.7439,141.8032,11423.0
2021-10-29 13:25:00,143.42,143.45,143.13,143.21,10394.0,141.8131,141.8428,141.5264,141.6055,10394.0
2021-10-29 13:30:00,143.14,143.27,143.09,143.09,17421.0,141.5363,141.6648,141.4868,141.4868,17421.0
2021-10-29 13:35:00,143.09,143.21,143.09,143.19,21135.0,141.4868,141.6055,141.4868,141.5857,21135.0
2021-10-29 13:40:00,143.19,143.2,142.87,143.02,10890.0,141.5857,141.5956,141.2693,141.4176,10890.0
2021-10-29 13:45:00,143.01,143.13,142.84,142.98,7041.0,141.4077,141.5264,141.2396,141.3781,7041.0
2021-10-29 13:50:00,142.93,143.01,142.86,142.96,56231.0,141.3286,141.4077,141.2594,141.3583,56231.0
2021-10-29 13:55:00,143.03,143.39,143.03,143.24,36317.0,141.4275,141.7835,141.4275,141.6352,36317.0
2021-10-29 14:00:00,143.24,143.31,143.12,143.25,28031.0,141.6352,141.7044,141.5165,141.645,28031.0
2021-10-29 14:05:00,143.25,143.36,143.25,143.33,11983.0,141.645,141.7538,141.645,141.7241,11983.0
2021-10-29 14:10:00,143.34,143.45,143.3,143.34,6453.0,141.734,141.8428,141.6945,141.734,6453.0
2021-10-29 14:15:00,143.29,143.45,143.29,143.3,14770.0,141.6846,141.8428,141.6846,141.6945,14770.0
2021-10-29 14:20:00,143.3,143.41,143.28,143.33,16035.0,141.6945,141.8032,141.6747,141.7241,16035.0
2021-10-29 14:25:00,143.34,143.37,143.28,143.29,5527.0,141.734,141.7637,141.6747,141.6846,5527.0
2021-10-29 14:30:00,143.27,143.41,143.27,143.3,12771.0,141.6648,141.8032,141.6648,141.6945,12771.0
2021-10-29 14:35:00,143.31,143.61,143.31,143.59,5557.0,141.7044,142.001,141.7044,141.9812,5557.0
2021-10-29 14:40:00,143.58,143.62,143.5,143.55,10231.0,141.9713,142.0109,141.8922,141.9417,10231.0
2021-10-29 14:45:00,143.56,143.56,143.46,143.5,11478.0,141.9516,141.9516,141.8527,141.8922,11478.0
2021-10-29 14:50:00,143.51,143.53,143.45,143.5,60016.0,141.9021,141.9219,141.8428,141.8922,60016.0
2021-10-29 14:55:00,143.5,143.57,143.46,143.55,47855.0,141.8922,141.9615,141.8527,141.9417,47855.0
2021-10-29 15:00:00,143.55,143.56,143.35,143.42,15186.0,141.9417,141.9516,141.7439,141.8131,15186.0
2021-10-29 15:05:00,143.45,143.47,143.13,143.16,24891.0,141.8428,141.8626,141.5264,141.556,24891.0
2021-10-29 15:10:00,143.18,143.41,143.09,143.41,8706.0,141.5758,141.8032,141.4868,141.8032,8706.0
2021-10-29 15:15:00,143.42,143.42,143.2,143.34,6925.0,141.8131,141.8131,141.5956,141.734,6925.0
2021-10-29 15:20:00,143.32,143.36,143.18,143.19,8285.0,141.7143,141.7538,141.5758,141.5857,8285.0
2021-10-29 15:25:00,143.11,143.46,143.08,143.46,15167.0,141.5066,141.8527,141.4769,141.8527,15167.0
2021-10-29 15:30:00,143.46,143.49,143.23,143.33,199953.0,141.8527,141.8824,141.6253,141.7241,199953.0
2021-10-29 15:35:00,143.32,143.99,143.32,143.92,27581.0,141.7143,142.3767,141.7143,142.3075,27581.0
2021-10-29 15:40:00,143.95,143.96,143.76,143.82,40613.0,142.3372,142.3471,142.1493,142.2087,40613.0
2021-10-29 15:45:00,143.82,144.03,143.82,143.93,28727.0,142.2087,142.4163,142.2087,142.3174,28727.0
2021-10-29 15:50:00,143.9,144.27,143.89,144.02,102463.0,142.2878,142.6536,142.2779,142.4064,102463.0
2021-10-29 15:55:00,144.02,144.2,143.94,143.95,184842.0,142.4064,142.5844,142.3273,142.3372,184842.0
2021-11-01 09:30:00,144.3,144.79,143.26,143.86,29057.0,142.6833,143.1678,141.6549,142.2482,29057.0
2021-11-01 09:35:00,143.86,144.29,143.79,144.25,45325.0,142.2482,142.6734,142.179,142.6338,45325.0
2021-11-01 09:40:00,144.17,144.7,143.76,144.15,104389.0,142.5547,143.0788,142.1493,142.535,104389.0
2021-11-01 09:45:00,144.15,144.46,143.92,144.04,102320.0,142.535,142.8415,142.3075,142.4262,102320.0
2021-11-01 09:50:00,144.1,144.1,143.82,143.98,176227.0,142.4855,142.4855,142.2087,142.3669,176227.0
2021-11-01 09:55:00,143.99,144.46,143.81,143.91,24221.0,142.3767,142.8415,142.1988,142.2976,24221.0
2021-11-01 10:00:00,144.03,144.1,143.62,143.73,93377.0,142.4163,142.4855,142.0109,142.1197,93377.0
2021-11-01 10:05:00,143.91,144.39,143.91,144.05,32328.0,142.2976,142.7723,142.2976,142.4361,32328.0
2021-11-01 10:10:00,144.04,144.05,143.52,143.58,14670.0,142.4262,142.4361,141.912,141.9713,14670.0
2021-11-01 10:15:00,143.6,143.9,143.52,143.84,12492.0,141.9911,142.2878,141.912,142.2284,12492.0
2021-11-01 10:20:00,143.77,143.91,143.56,143.57,16003.0,142.1592,142.2976,141.9516,141.9615,16003.0
2021-11-01 10:25:00,143.57,143.87,143.57,143.63,14629.0,141.9615,142.2581,141.9615,142.0208,14629.0
2021-11-01 10:30:00,143.63,143.9,143.2,143.86,44263.0,142.0208,142.2878,141.5956,142.2482,44263.0
2021-11-01 10:35:00,143.8,143.84,143.49,143.6,6806.0,142.1889,142.2284,141.8824,141.9911,6806.0
2021-11-01 10:40:00,143.65,143.73,143.56,143.59,2356.0,142.0406,142.1197,141.9516,141.9812,2356.0
2021-11-01 10:45:00,143.59,143.76,143.55,143.69,5721.0,141.9812,142.1493,141.9417,142.0801,5721.0
2021-11-01 10:50:00,143.61,143.81,143.39,143.54,35284.0,142.001,142.1988,141.7835,141.9318,35284.0
2021-11-01 10:55:00,143.57,143.63,143.49,143.55,4885.0,141.9615,142.0208,141.8824,141.9417,4885.0
2021-11-01 11:00:00,143.61,143.9,143.61,143.75,14971.0,142.001,142.2878,142.001,142.1394,14971.0
2021-11-01 11:05:00,143.65,143.71,143.55,143.59,2200.0,142.0406,142.0999,141.9417,141.9812,2200.0
2021-11-01 11:10:00,143.6,143.76,143.58,143.69,3897.0,141.9911,142.1493,141.9713,142.0801,3897.0
2021-11-01 11:15:00,143.71,143.78,143.67,143.7,12496.0,142.0999,142.1691,142.0603,142.09,12496.0
2021-11-01 11:20:00,143.74,143.85,143.74,143.85,13230.0,142.1296,142.2383,142.1296,142.2383,13230.0
2021-11-01 11:25:00,143.85,143.85,143.75,143.85,7171.0,142.2383,142.2383,142.1394,142.2383,7171.0
2021-11-01 11:30:00,143.85,143.86,143.71,143.82,9367.0,142.2383,142.2482,142.0999,142.2087,9367.0
2021-11-01 11:35:00,143.85,143.85,143.63,143.69,4239.0,142.2383,142.2383,142.0208,142.0801,4239.0
2021-11-01 11:40:00,143.7,143.75,143.59,143.66,4628.0,142.09,142.1394,141.9812,142.0504,4628.0
2021-11-01 11:45:00,143.64,143.81,143.61,143.72,5641.0,142.0307,142.1988,142.001,142.1098,5641.0
2021-11-01 11:50:00,143.83,143.85,143.63,143.67,11075.0,142.2185,142.2383,142.0208,142.0603,11075.0
2021-11-01 11:55:00,143.68,143.68,143.54,143.66,4656.0,142.0702,142.0702,141.9318,142.0504,4656.0
2021-11-01 12:00:00,143.64,143.76,143.64,143.7,14410.0,142.0307,142.1493,142.0307,142.09,14410.0
2021-11-01 12:05:00,143.69,143.7,143.53,143.66,3951.0,142.0801,142.09,141.9219,142.0504,3951.0
2021-11-01 12:10:00,143.66,143.68,143.53,143.55,3535.0,142.0504,142.0702,141.9219,141.9417,3535.0
2021-11-01 12:15:00,143.51,143.54,143.4,143.54,5106.0,141.9021,141.9318,141.7934,141.9318,5106.0
2021-11-01 12:20:00,143.54,143.54,143.42,143.48,1931.0,141.9318,141.9318,141.8131,141.8725,1931.0
2021-11-01 12:25:00,143.46,143.61,143.42,143.42,4910.0,141.8527,142.001,141.8131,141.8131,4910.0
2021-11-01 12:30:00,143.44,143.75,143.44,143.65,98553.0,141.8329,142.1394,141.8329,142.0406,98553.0
2021-11-01 12:35:00,143.65,143.76,143.6,143.64,38722.0,142.0406,142.1493,141.9911,142.0307,38722.0
2021-11-01 12:40:00,143.65,143.65,143.58,143.62,12176.0,142.0406,142.0406,141.9713,142.0109,12176.0
2021-11-01 12:45:00,143.6,143.76,143.53,143.74,26462.0,141.9911,142.1493,141.9219,142.1296,26462.0
2021-11-01 12:50:00,143.74,143.85,143.74,143.8,24348.0,142.1296,142.2383,142.1296,142.1889,24348.0
2021-11-01 12:55:00,143.8,143.96,143.7,143.75,136716.0,142.1889,142.3471,142.09,142.1394,136716.0
2021-11-01 13:00:00,143.75,143.93,143.68,143.79,74856.0,142.1394,142.3174,142.0702,142.179,74856.0
2021-11-01 13:05:00,143.77,143.85,143.72,143.85,15080.0,142.1592,142.2383,142.1098,142.2383,15080.0
2021-11-01 13:10:00,143.85,143.85,143.7,143.78,11919.0,142.2383,142.2383,142.09,142.1691,11919.0
2021-11-01 13:15:00,143.82,144.84,143.8,144.77,943397.0,142.2087,143.2172,142.1889,143.148,943397.0
2021-11-01 13:20:00,144.82,145.21,144.74,145.02,36453.0,143.1975,143.5831,143.1183,143.3952,36453.0
2021-11-01 13:25:00,145.03,145.38,144.97,145.22,21874.0,143.4051,143.7512,143.3458,143.593,21874.0
2021-11-01 13:30:00,145.27,145.37,145.1,145.26,20688.0,143.6424,143.7413,143.4743,143.6325,20688.0
2021-11-01 13:35:00,145.27,145.51,145.26,145.34,16720.0,143.6424,143.8797,143.6325,143.7116,16720.0
2021-11-01 13:40:00,145.36,145.4,145.15,145.3,22125.0,143.7314,143.771,143.5238,143.6721,22125.0
2021-11-01 13:45:00,145.31,145.37,145.21,145.28,16238.0,143.682,143.7413,143.5831,143.6523,16238.0
2021-11-01 13:50:00,145.24,145.3,145.09,145.12,4589.0,143.6127,143.6721,143.4644,143.4941,4589.0
2021-11-01 13:55:00,145.1,145.25,145.07,145.17,15759.0,143.4743,143.6226,143.4446,143.5435,15759.0
2021-11-01 14:00:00,145.17,145.19,145.0,145.02,20104.0,143.5435,143.5633,143.3754,143.3952,20104.0
2021-11-01 14:05:00,145.05,145.05,144.72,144.77,13374.0,143.4249,143.4249,143.0986,143.148,13374.0
2021-11-01 14:10:00,144.76,144.85,144.5,144.54,18748.0,143.1381,143.2271,142.881,142.9206,18748.0
2021-11-01 14:15:00,144.57,144.63,144.51,144.6,8943.0,142.9503,143.0096,142.8909,142.9799,8943.0
2021-11-01 14:20:00,144.6,144.73,144.6,144.73,4472.0,142.9799,143.1085,142.9799,143.1085,4472.0
2021-11-01 14:25:00,144.7,144.88,144.64,144.85,5106.0,143.0788,143.2568,143.0195,143.2271,5106.0
2021-11-01 14:30:00,144.82,144.96,144.78,144.83,18751.0,143.1975,143.3359,143.1579,143.2073,18751.0
2021-11-01 14:35:00,144.79,144.86,144.76,144.79,8832.0,143.1678,143.237,143.1381,143.1678,8832.0
2021-11-01 14:40:00,144.8,144.93,144.76,144.79,13317.0,143.1777,143.3062,143.1381,143.1678,13317.0
2021-11-01 14:45:00,144.81,144.9,144.8,144.9,25184.0,143.1876,143.2766,143.1777,143.2766,25184.0
2021-11-01 14:50:00,144.9,144.9,144.65,144.67,9048.0,143.2766,143.2766,143.0294,143.0491,9048.0
2021-11-01 14:55:00,144.66,144.74,144.64,144.66,10460.0,143.0392,143.1183,143.0195,143.0392,10460.0
2021-11-01 15:00:00,144.64,144.77,144.55,144.7,10067.0,143.0195,143.148,142.9305,143.0788,10067.0
2021-11-01 15:05:00,144.69,144.79,144.69,144.72,15801.0,143.0689,143.1678,143.0689,143.0986,15801.0
2021-11-01 15:10:00,144.74,144.94,144.69,144.89,13598.0,143.1183,143.3161,143.0689,143.2667,13598.0
2021-11-01 15:15:00,144.88,144.9,144.47,144.47,90962.0,143.2568,143.2766,142.8514,142.8514,90962.0
2021-11-01 15:20:00,144.5,145.08,144.47,144.9,96334.0,142.881,143.4545,142.8514,143.2766,96334.0
2021-11-01 15:25:00,144.92,144.95,144.65,144.74,63123.0,143.2963,143.326,143.0294,143.1183,63123.0
2021-11-01 15:30:00,144.75,144.91,144.73,144.87,52859.0,143.1282,143.2864,143.1085,143.2469,52859.0
2021-11-01 15:35:00,144.9,144.91,144.77,144.79,31127.0,143.2766,143.2864,143.148,143.1678,31127.0
2021-11-01 15:40:00,144.79,144.89,144.73,144.75,38213.0,143.1678,143.2667,143.1085,143.1282,38213.0
2021-11-01 15:45:00,144.73,144.76,144.57,144.65,21653.0,143.1085,143.1381,142.9503,143.0294,21653.0
2021-11-01 15:50:00,144.68,144.72,144.5,144.57,53190.0,143.059,143.0986,142.881,142.9503,53190.0
2021-11-01 15:55:00,144.58,144.85,144.57,144.77,128795.0,142.9601,143.2271,142.9503,143.148,128795.0
2021-11-02 09:30:00,144.51,144.96,144.22,144.8,31700.0,142.8909,143.3359,142.6042,143.1777,31700.0
2021-11-02 09:35:00,144.75,144.84,143.62,143.78,33872.0,143.1282,143.2172,142.0109,142.1691,33872.0
2021-11-02 09:40:00,143.61,143.72,142.7,142.7,20732.0,142.001,142.1098,141.1012,141.1012,20732.0
2021-11-02 09:45:00,142.73,142.73,142.0,142.15,49400.0,141.1309,141.1309,140.409,140.5574,49400.0
2021-11-02 09:50:00,142.16,142.87,142.1,142.41,10815.0,140.5673,141.2693,140.5079,140.8145,10815.0
2021-11-02 09:55:00,142.41,142.58,142.11,142.51,11678.0,140.8145,140.9825,140.5178,140.9133,11678.0
2021-11-02 10:00:00,142.46,143.19,142.14,143.12,12262.0,140.8639,141.5857,140.5475,141.5165,12262.0
2021-11-02 10:05:00,143.19,143.5,143.02,143.41,18284.0,141.5857,141.8922,141.4176,141.8032,18284.0
2021-11-02 10:10:00,143.36,143.45,142.59,142.93,10705.0,141.7538,141.8428,140.9924,141.3286,10705.0
2021-11-02 10:15:00,142.92,143.43,142.86,142.89,9333.0,141.3187,141.823,141.2594,141.2891,9333.0
2021-11-02 10:20:00,142.95,143.02,142.78,142.91,8271.0,141.3484,141.4176,141.1803,141.3088,8271.0
2021-11-02 10:25:00,142.93,143.03,142.66,142.9,9287.0,141.3286,141.4275,141.0617,141.299,9287.0
2021-11-02 10:30:00,142.7,142.74,142.43,142.5,6572.0,141.1012,141.1408,140.8342,140.9034,6572.0
2021-11-02 10:35:00,142.57,142.58,142.21,142.46,4946.0,140.9727,140.9825,140.6167,140.8639,4946.0
2021-11-02 10:40:00,142.38,142.69,142.12,142.56,6104.0,140.7848,141.0913,140.5277,140.9628,6104.0
2021-11-02 10:45:00,142.55,142.74,142.34,142.4,20926.0,140.9529,141.1408,140.7452,140.8046,20926.0
2021-11-02 10:50:00,142.38,142.43,142.05,142.06,10517.0,140.7848,140.8342,140.4585,140.4684,10517.0
2021-11-02 10:55:00,142.17,142.49,142.13,142.31,18706.0,140.5771,140.8936,140.5376,140.7156,18706.0
2021-11-02 11:00:00,142.36,142.8,142.26,142.26,22995.0,140.765,141.2001,140.6661,140.6661,22995.0
2021-11-02 11:05:00,142.25,142.71,142.25,142.6,24562.0,140.6562,141.1111,140.6562,141.0023,24562.0
2021-11-02 11:10:00,142.65,142.83,142.52,142.66,27401.0,141.0518,141.2297,140.9232,141.0617,27401.0
2021-11-02 11:15:00,142.6,142.7,142.5,142.61,10122.0,141.0023,141.1012,140.9034,141.0122,10122.0
2021-11-02 11:20:00,142.64,143.06,142.59,142.95,15052.0,141.0419,141.4572,140.9924,141.3484,15052.0
2021-11-02 11:25:00,143.02,143.21,142.89,143.01,25877.0,141.4176,141.6055,141.2891,141.4077,25877.0
2021-11-02 11:30:00,142.97,142.97,142.28,142.32,7822.0,141.3682,141.3682,140.6859,140.7255,7822.0
2021-11-02 11:35:00,142.36,142.75,142.24,142.75,5898.0,140.765,141.1506,140.6464,141.1506,5898.0
2021-11-02 11:40:00,142.72,142.73,142.44,142.59,4483.0,141.121,141.1309,140.8441,140.9924,4483.0
2021-11-02 11:45:00,142.6,142.67,142.37,142.43,10188.0,141.0023,141.0715,140.7749,140.8342,10188.0
2021-11-02 11:50:00,142.43,142.43,142.13,142.13,7484.0,140.8342,140.8342,140.5376,140.5376,7484.0
2021-11-02 11:55:00,142.09,142.11,141.52,141.59,65381.0,140.498,140.5178,139.9344,140.0036,65381.0
2021-11-02 12:00:00,141.54,141.64,141.27,141.27,23011.0,139.9542,140.0531,139.6872,139.6872,23011.0
2021-11-02 12:05:00,141.25,141.39,141.18,141.28,19554.0,139.6674,139.8059,139.5982,139.6971,19554.0
2021-11-02 12:10:00,141.28,141.71,141.19,141.67,13388.0,139.6971,140.1223,139.6081,140.0827,13388.0
2021-11-02 12:15:00,141.74,141.79,141.45,141.45,20518.0,140.152,140.2014,139.8652,139.8652,20518.0
2021-11-02 12:20:00,141.45,141.82,141.38,141.66,9818.0,139.8652,140.2311,139.796,140.0729,9818.0
2021-11-02 12:25:00,141.7,141.83,141.58,141.74,9847.0,140.1124,140.241,139.9938,140.152,9847.0
2021-11-02 12:30:00,141.69,141.93,141.67,141.93,3505.0,140.1025,140.3398,140.0827,140.3398,3505.0
2021-11-02 12:35:00,142.01,142.01,141.45,141.64,49715.0,140.4189,140.4189,139.8652,140.0531,49715.0
2021-11-02 12:40:00,141.63,141.85,141.57,141.75,17409.0,140.0432,140.2607,139.9839,140.1618,17409.0
2021-11-02 12:45:00,141.74,141.74,141.33,141.51,10851.0,140.152,140.152,139.7466,139.9245,10851.0
2021-11-02 12:50:00,141.5,141.68,141.5,141.59,5808.0,139.9146,140.0926,139.9146,140.0036,5808.0
2021-11-02 12:55:00,141.55,141.6,141.38,141.5,6571.0,139.9641,140.0135,139.796,139.9146,6571.0
2021-11-02 13:00:00,141.47,141.5,141.3,141.45,7298.0,139.885,139.9146,139.7169,139.8652,7298.0
2021-11-02 13:05:00,141.51,141.61,141.28,141.33,14415.0,139.9245,140.0234,139.6971,139.7466,14415.0
2021-11-02 13:10:00,141.32,141.37,141.12,141.29,11978.0,139.7367,139.7861,139.5389,139.707,11978.0
2021-11-02 13:15:00,141.25,141.35,141.03,141.19,19909.0,139.6674,139.7663,139.4499,139.6081,19909.0
2021-11-02 13:20:00,141.24,141.51,141.19,141.29,74493.0,139.6576,139.9245,139.6081,139.707,74493.0
2021-11-02 13:25:00,141.2,141.31,140.78,140.95,15669.0,139.618,139.7268,139.2027,139.3708,15669.0
2021-11-02 13:30:00,140.96,141.26,140.84,141.26,14406.0,139.3807,139.6773,139.262,139.6773,14406.0
2021-11-02 13:35:00,141.35,141.51,141.24,141.41,12871.0,139.7663,139.9245,139.6576,139.8257,12871.0
2021-11-02 13:40:00,141.33,141.45,141.28,141.36,7920.0,139.7466,139.8652,139.6971,139.7762,7920.0
2021-11-02 13:45:00,141.35,141.35,141.19,141.27,3032.0,139.7663,139.7663,139.6081,139.6872,3032.0
2021-11-02 13:50:00,141.23,141.35,141.23,141.23,4145.0,139.6477,139.7663,139.6477,139.6477,4145.0
2021-11-02 13:55:00,141.23,141.38,141.2,141.34,5944.0,139.6477,139.796,139.618,139.7564,5944.0
2021-11-02 14:00:00,141.33,141.52,141.32,141.44,7893.0,139.7466,139.9344,139.7367,139.8553,7893.0
2021-11-02 14:05:00,141.47,141.52,141.34,141.46,7679.0,139.885,139.9344,139.7564,139.8751,7679.0
2021-11-02 14:10:00,141.48,141.56,141.47,141.47,5063.0,139.8949,139.974,139.885,139.885,5063.0
2021-11-02 14:15:00,141.5,141.57,141.48,141.49,3794.0,139.9146,139.9839,139.8949,139.9048,3794.0
2021-11-02 14:20:00,141.51,141.53,141.2,141.42,11816.0,139.9245,139.9443,139.618,139.8355,11816.0
2021-11-02 14:25:00,141.43,141.46,141.33,141.36,27520.0,139.8454,139.8751,139.7466,139.7762,27520.0
2021-11-02 14:30:00,141.34,141.38,141.11,141.26,70611.0,139.7564,139.796,139.529,139.6773,70611.0
2021-11-02 14:35:00,141.33,141.33,141.07,141.09,4721.0,139.7466,139.7466,139.4895,139.5092,4721.0
2021-11-02 14:40:00,141.04,141.14,141.04,141.06,9708.0,139.4598,139.5587,139.4598,139.4796,9708.0
2021-11-02 14:45:00,141.08,141.21,140.96,141.0,11127.0,139.4994,139.6279,139.3807,139.4202,11127.0
2021-11-02 14:50:00,141.02,141.08,140.9,141.08,9418.0,139.44,139.4994,139.3214,139.4994,9418.0
2021-11-02 14:55:00,141.03,141.08,140.96,141.06,27760.0,139.4499,139.4994,139.3807,139.4796,27760.0
2021-11-02 15:00:00,141.06,141.06,140.98,140.99,12804.0,139.4796,139.4796,139.4005,139.4104,12804.0
2021-11-02 15:05:00,141.0,141.0,140.86,140.97,20366.0,139.4202,139.4202,139.2818,139.3906,20366.0
2021-11-02 15:10:00,140.99,141.06,140.85,140.85,30979.0,139.4104,139.4796,139.2719,139.2719,30979.0
2021-11-02 15:15:00,140.88,140.9,140.74,140.86,44826.0,139.3016,139.3214,139.1632,139.2818,44826.0
2021-11-02 15:20:00,140.84,140.84,140.62,140.71,19512.0,139.262,139.262,139.0445,139.1335,19512.0
2021-11-02 15:25:00,140.7,140.87,140.68,140.79,21443.0,139.1236,139.2917,139.1038,139.2126,21443.0
2021-11-02 15:30:00,140.81,141.1,140.75,140.98,39717.0,139.2324,139.5191,139.1731,139.4005,39717.0
2021-11-02 15:35:00,140.99,141.31,140.86,141.31,26031.0,139.4104,139.7268,139.2818,139.7268,26031.0
2021-11-02 15:40:00,141.24,141.48,141.11,141.47,27204.0,139.6576,139.8949,139.529,139.885,27204.0
2021-11-02 15:45:00,141.46,141.51,141.25,141.29,23420.0,139.8751,139.9245,139.6674,139.707,23420.0
2021-11-02 15:50:00,141.32,141.54,141.3,141.42,46879.0,139.7367,139.9542,139.7169,139.8355,46879.0
2021-11-02 15:55:00,141.38,141.42,141.2,141.34,117810.0,139.796,139.8355,139.618,139.7564,117810.0
2021-11-03 09:30:00,140.49,140.93,139.87,140.63,57176.0,138.916,139.351,138.3029,139.0544,57176.0
2021-11-03 09:35:00,140.63,141.17,140.59,140.98,6203.0,139.0544,139.5883,139.0148,139.4005,6203.0
2021-11-03 09:40:00,141.08,141.93,140.96,141.78,6546.0,139.4994,140.3398,139.3807,140.1915,6546.0
2021-11-03 09:45:00,142.27,143.4,142.11,143.3,38496.0,140.676,141.7934,140.5178,141.6945,38496.0
2021-11-03 09:50:00,143.24,143.5,142.94,143.31,42177.0,141.6352,141.8922,141.3385,141.7044,42177.0
2021-11-03 09:55:00,143.3,143.97,143.3,143.94,14065.0,141.6945,142.357,141.6945,142.3273,14065.0
2021-11-03 10:00:00,143.89,144.56,143.87,144.4,74427.0,142.2779,142.9404,142.2581,142.7822,74427.0
2021-11-03 10:05:00,144.3,144.3,143.88,144.25,10406.0,142.6833,142.6833,142.268,142.6338,10406.0
2021-11-03 10:10:00,144.3,144.91,144.2,144.8,82297.0,142.6833,143.2864,142.5844,143.1777,82297.0
2021-11-03 10:15:00,144.69,144.77,144.27,144.58,8416.0,143.0689,143.148,142.6536,142.9601,8416.0
2021-11-03 10:20:00,144.71,144.71,144.0,144.16,6952.0,143.0887,143.0887,142.3866,142.5448,6952.0
2021-11-03 10:25:00,144.19,144.42,144.09,144.42,7395.0,142.5745,142.8019,142.4756,142.8019,7395.0
2021-11-03 10:30:00,144.28,144.42,144.08,144.16,12616.0,142.6635,142.8019,142.4657,142.5448,12616.0
2021-11-03 10:35:00,144.2,145.19,144.09,145.0,25284.0,142.5844,143.5633,142.4756,143.3754,25284.0
2021-11-03 10:40:00,145.19,145.3,145.08,145.11,7223.0,143.5633,143.6721,143.4545,143.4842,7223.0
2021-11-03 10:45:00,145.19,145.19,144.84,144.96,15836.0,143.5633,143.5633,143.2172,143.3359,15836.0
2021-11-03 10:50:00,145.02,145.42,144.92,145.27,18431.0,143.3952,143.7907,143.2963,143.6424,18431.0
2021-11-03 10:55:00,145.31,145.45,145.16,145.33,38562.0,143.682,143.8204,143.5336,143.7017,38562.0
2021-11-03 11:00:00,145.33,145.59,145.29,145.4,26867.0,143.7017,143.9588,143.6622,143.771,26867.0
2021-11-03 11:05:00,145.31,145.46,145.24,145.31,73361.0,143.682,143.8303,143.6127,143.682,73361.0
2021-11-03 11:10:00,145.36,145.64,145.21,145.64,6820.0,143.7314,144.0083,143.5831,144.0083,6820.0
2021-11-03 11:15:00,145.66,145.94,145.53,145.94,7258.0,144.028,144.3049,143.8995,144.3049,7258.0
2021-11-03 11:20:00,145.98,146.53,145.98,146.41,22654.0,144.3445,144.8883,144.3445,144.7696,22654.0
2021-11-03 11:25:00,146.43,146.46,146.11,146.14,14113.0,144.7894,144.8191,144.473,144.5027,14113.0
2021-11-03 11:30:00,146.15,146.42,146.07,146.41,6406.0,144.5125,144.7795,144.4334,144.7696,6406.0
2021-11-03 11:35:00,146.37,146.73,146.27,146.72,18157.0,144.7301,145.0861,144.6312,145.0762,18157.0
2021-11-03 11:40:00,146.71,146.81,146.41,146.42,8622.0,145.0663,145.1652,144.7696,144.7795,8622.0
2021-11-03 11:45:00,146.47,146.64,145.9,145.96,7895.0,144.829,144.9971,144.2654,144.3247,7895.0
2021-11-03 11:50:00,145.84,146.02,145.78,146.02,5545.0,144.206,144.384,144.1467,144.384,5545.0
2021-11-03 11:55:00,145.97,146.24,145.87,145.92,33814.0,144.3346,144.6015,144.2357,144.2851,33814.0
2021-11-03 12:00:00,145.97,146.04,145.84,145.96,10504.0,144.3346,144.4038,144.206,144.3247,10504.0
2021-11-03 12:05:00,145.92,145.92,145.79,145.88,4735.0,144.2851,144.2851,144.1566,144.2456,4735.0
2021-11-03 12:10:00,145.9,145.97,145.65,145.69,7390.0,144.2654,144.3346,144.0182,144.0577,7390.0
2021-11-03 12:15:00,145.68,145.68,145.29,145.43,4416.0,144.0478,144.0478,143.6622,143.8006,4416.0
2021-11-03 12:20:00,145.35,145.37,145.09,145.11,3098.0,143.7215,143.7413,143.4644,143.4842,3098.0
2021-11-03 12:25:00,145.1,145.3,145.05,145.22,4900.0,143.4743,143.6721,143.4249,143.593,4900.0
2021-11-03 12:30:00,145.25,145.39,145.25,145.39,1800.0,143.6226,143.7611,143.6226,143.7611,1800.0
2021-11-03 12:35:00,145.37,145.43,145.25,145.25,3598.0,143.7413,143.8006,143.6226,143.6226,3598.0
2021-11-03 12:40:00,145.23,145.32,145.15,145.2,2905.0,143.6029,143.6918,143.5238,143.5732,2905.0
2021-11-03 12:45:00,145.17,145.26,145.15,145.2,3473.0,143.5435,143.6325,143.5238,143.5732,3473.0
2021-11-03 12:50:00,145.15,145.15,144.88,145.08,3974.0,143.5238,143.5238,143.2568,143.4545,3974.0
2021-11-03 12:55:00,145.02,145.25,144.99,145.14,5240.0,143.3952,143.6226,143.3655,143.5139,5240.0
2021-11-03 13:00:00,145.22,145.32,145.16,145.29,8869.0,143.593,143.6918,143.5336,143.6622,8869.0
2021-11-03 13:05:00,145.3,145.38,145.0,145.16,21130.0,143.6721,143.7512,143.3754,143.5336,21130.0
2021-11-03 13:10:00,145.21,145.21,145.03,145.04,11713.0,143.5831,143.5831,143.4051,143.415,11713.0
2021-11-03 13:15:00,145.04,145.13,145.0,145.07,5104.0,143.415,143.504,143.3754,143.4446,5104.0
2021-11-03 13:20:00,145.01,145.11,144.91,144.97,6638.0,143.3853,143.4842,143.2864,143.3458,6638.0
2021-11-03 13:25:00,144.97,144.98,144.85,144.96,4973.0,143.3458,143.3557,143.2271,143.3359,4973.0
2021-11-03 13:30:00,144.96,144.96,144.84,144.94,24437.0,143.3359,143.3359,143.2172,143.3161,24437.0
2021-11-03 13:35:00,144.94,144.98,144.5,144.72,8576.0,143.3161,143.3557,142.881,143.0986,8576.0
2021-11-03 13:40:00,144.69,144.69,144.41,144.41,6505.0,143.0689,143.0689,142.792,142.792,6505.0
2021-11-03 13:45:00,144.43,144.58,144.42,144.56,6331.0,142.8118,142.9601,142.8019,142.9404,6331.0
2021-11-03 13:50:00,144.51,144.55,144.42,144.53,6412.0,142.8909,142.9305,142.8019,142.9107,6412.0
2021-11-03 13:55:00,144.5,144.5,144.25,144.45,7765.0,142.881,142.881,142.6338,142.8316,7765.0
2021-11-03 14:00:00,144.41,144.99,144.41,144.91,35529.0,142.792,143.3655,142.792,143.2864,35529.0
2021-11-03 14:05:00,144.99,145.14,144.84,144.91,7158.0,143.3655,143.5139,143.2172,143.2864,7158.0
2021-11-03 14:10:00,144.86,144.9,144.67,144.78,12610.0,143.237,143.2766,143.0491,143.1579,12610.0
2021-11-03 14:15:00,144.79,144.88,144.74,144.83,6808.0,143.1678,143.2568,143.1183,143.2073,6808.0
2021-11-03 14:20:00,144.79,144.96,144.76,144.96,8905.0,143.1678,143.3359,143.1381,143.3359,8905.0
2021-11-03 14:25:00,144.96,145.02,144.82,144.95,20450.0,143.3359,143.3952,143.1975,143.326,20450.0
2021-11-03 14:30:00,144.97,145.1,144.77,144.9,16873.0,143.3458,143.4743,143.148,143.2766,16873.0
2021-11-03 14:35:00,144.91,145.13,144.9,145.08,10766.0,143.2864,143.504,143.2766,143.4545,10766.0
2021-11-03 14:40:00,145.1,145.15,145.0,145.06,6757.0,143.4743,143.5238,143.3754,143.4348,6757.0
2021-11-03 14:45:00,145.08,145.27,145.04,145.27,5367.0,143.4545,143.6424,143.415,143.6424,5367.0
2021-11-03 14:50:00,145.24,145.39,145.16,145.31,8026.0,143.6127,143.7611,143.5336,143.682,8026.0
2021-11-03 14:55:00,145.3,145.38,145.14,145.17,10934.0,143.6721,143.7512,143.5139,143.5435,10934.0
2021-11-03 15:00:00,145.22,145.33,145.16,145.27,11969.0,143.593,143.7017,143.5336,143.6424,11969.0
2021-11-03 15:05:00,145.32,145.41,145.24,145.36,17742.0,143.6918,143.7808,143.6127,143.7314,17742.0
2021-11-03 15:10:00,145.39,145.44,145.29,145.42,14939.0,143.7611,143.8105,143.6622,143.7907,14939.0
2021-11-03 15:15:00,145.43,145.53,145.34,145.37,15758.0,143.8006,143.8995,143.7116,143.7413,15758.0
2021-11-03 15:20:00,145.38,145.45,145.27,145.44,10448.0,143.7512,143.8204,143.6424,143.8105,10448.0
2021-11-03 15:25:00,145.46,145.52,145.42,145.47,11578.0,143.8303,143.8896,143.7907,143.8402,11578.0
2021-11-03 15:30:00,145.48,145.53,145.4,145.5,18757.0,143.8501,143.8995,143.771,143.8698,18757.0
2021-11-03 15:35:00,145.48,145.52,145.35,145.4,12641.0,143.8501,143.8896,143.7215,143.771,12641.0
2021-11-03 15:40:00,145.41,145.52,145.35,145.52,36419.0,143.7808,143.8896,143.7215,143.8896,36419.0
2021-11-03 15:45:00,145.52,145.55,145.42,145.54,23107.0,143.8896,143.9193,143.7907,143.9094,23107.0
2021-11-03 15:50:00,145.5,145.59,145.45,145.52,41820.0,143.8698,143.9588,143.8204,143.8896,41820.0
2021-11-03 15:55:00,145.52,145.58,145.25,145.25,130154.0,143.8896,143.9489,143.6226,143.6226,130154.0
2021-11-04 09:30:00,145.99,146.62,145.9,146.37,16034.0,144.3543,144.9773,144.2654,144.7301,16034.0
2021-11-04 09:35:00,146.21,146.46,145.84,146.03,11159.0,144.5719,144.8191,144.206,144.3939,11159.0
2021-11-04 09:40:00,146.09,147.3,146.09,147.13,14413.0,144.4532,145.6497,144.4532,145.4816,14413.0
2021-11-04 09:45:00,147.33,147.54,147.24,147.43,7604.0,145.6793,145.887,145.5903,145.7782,7604.0
2021-11-04 09:50:00,147.44,147.82,147.19,147.65,11486.0,145.7881,146.1638,145.5409,145.9957,11486.0
2021-11-04 09:55:00,147.47,147.53,147.14,147.14,11864.0,145.8178,145.8771,145.4915,145.4915,11864.0
2021-11-04 10:00:00,147.07,147.61,146.81,147.56,8832.0,145.4222,145.9562,145.1652,145.9068,8832.0
2021-11-04 10:05:00,147.44,147.9,147.43,147.75,9141.0,145.7881,146.2429,145.7782,146.0946,9141.0
2021-11-04 10:10:00,147.74,148.09,147.55,147.97,18670.0,146.0847,146.4308,145.8969,146.3122,18670.0
2021-11-04 10:15:00,147.97,148.06,147.76,147.77,3482.0,146.3122,146.4011,146.1045,146.1144,3482.0
2021-11-04 10:20:00,147.61,147.61,147.3,147.36,4181.0,145.9562,145.9562,145.6497,145.709,4181.0
2021-11-04 10:25:00,147.34,147.42,146.87,147.22,6296.0,145.6892,145.7683,145.2245,145.5706,6296.0
2021-11-04 10:30:00,147.16,147.52,147.15,147.47,8011.0,145.5112,145.8672,145.5013,145.8178,8011.0
2021-11-04 10:35:00,147.36,147.6,147.23,147.56,7801.0,145.709,145.9463,145.5804,145.9068,7801.0
2021-11-04 10:40:00,147.58,147.58,147.09,147.13,4291.0,145.9265,145.9265,145.442,145.4816,4291.0
2021-11-04 10:45:00,147.18,147.36,146.99,147.35,4402.0,145.531,145.709,145.3431,145.6991,4402.0
2021-11-04 10:50:00,147.34,147.52,147.3,147.38,4237.0,145.6892,145.8672,145.6497,145.7288,4237.0
2021-11-04 10:55:00,147.37,147.39,147.04,147.06,5867.0,145.7189,145.7387,145.3926,145.4124,5867.0
2021-11-04 11:00:00,146.99,146.99,146.71,146.75,6781.0,145.3431,145.3431,145.0663,145.1058,6781.0
2021-11-04 11:05:00,146.68,146.87,146.6,146.87,3267.0,145.0366,145.2245,144.9575,145.2245,3267.0
2021-11-04 11:10:00,146.82,146.92,146.64,146.88,5809.0,145.175,145.2739,144.9971,145.2344,5809.0
2021-11-04 11:15:00,146.93,146.98,146.65,146.73,5238.0,145.2838,145.3333,145.0069,145.0861,5238.0
2021-11-04 11:20:00,146.75,146.89,146.45,146.63,9489.0,145.1058,145.2443,144.8092,144.9872,9489.0
2021-11-04 11:25:00,146.66,146.73,146.3,146.56,5110.0,145.0168,145.0861,144.6609,144.918,5110.0
2021-11-04 11:30:00,146.48,146.54,146.22,146.27,6294.0,144.8389,144.8982,144.5818,144.6312,6294.0
2021-11-04 11:35:00,146.28,146.47,146.21,146.47,3979.0,144.6411,144.829,144.5719,144.829,3979.0
2021-11-04 11:40:00,146.48,146.59,146.47,146.59,3827.0,144.8389,144.9476,144.829,144.9476,3827.0
2021-11-04 11:45:00,146.64,146.71,146.34,146.43,3887.0,144.9971,145.0663,144.7004,144.7894,3887.0
2021-11-04 11:50:00,146.4,146.55,146.24,146.55,10159.0,144.7597,144.9081,144.6015,144.9081,10159.0
2021-11-04 11:55:00,146.55,147.0,146.55,147.0,8054.0,144.9081,145.353,144.9081,145.353,8054.0
2021-11-04 12:00:00,147.03,147.03,146.75,146.75,2900.0,145.3827,145.3827,145.1058,145.1058,2900.0
2021-11-04 12:05:00,146.67,146.69,146.54,146.69,4136.0,145.0267,145.0465,144.8982,145.0465,4136.0
2021-11-04 12:10:00,146.71,146.88,146.66,146.88,4828.0,145.0663,145.2344,145.0168,145.2344,4828.0
2021-11-04 12:15:00,146.83,146.98,146.79,146.97,5598.0,145.1849,145.3333,145.1454,145.3234,5598.0
2021-11-04 12:20:00,146.97,147.1,146.91,147.01,2204.0,145.3234,145.4519,145.264,145.3629,2204.0
2021-11-04 12:25:00,147.04,147.21,146.94,147.0,11008.0,145.3926,145.5607,145.2937,145.353,11008.0
2021-11-04 12:30:00,147.0,147.09,147.0,147.09,1700.0,145.353,145.442,145.353,145.442,1700.0
2021-11-04 12:35:00,147.18,147.2,146.94,147.07,4504.0,145.531,145.5508,145.2937,145.4222,4504.0
2021-11-04 12:40:00,147.08,147.2,147.02,147.14,3622.0,145.4321,145.5508,145.3728,145.4915,3622.0
2021-11-04 12:45:00,147.09,147.13,147.06,147.07,8513.0,145.442,145.4816,145.4124,145.4222,8513.0
2021-11-04 12:50:00,147.04,147.2,146.71,146.84,20968.0,145.3926,145.5508,145.0663,145.1948,20968.0
2021-11-04 12:55:00,146.81,146.97,146.76,146.88,3642.0,145.1652,145.3234,145.1157,145.2344,3642.0
2021-11-04 13:00:00,146.86,146.89,146.72,146.86,8705.0,145.2146,145.2443,145.0762,145.2146,8705.0
2021-11-04 13:05:00,146.87,147.05,146.87,147.05,7223.0,145.2245,145.4025,145.2245,145.4025,7223.0
2021-11-04 13:10:00,147.08,147.24,147.06,147.13,14758.0,145.4321,145.5903,145.4124,145.4816,14758.0
2021-11-04 13:15:00,147.16,147.17,147.02,147.17,4550.0,145.5112,145.5211,145.3728,145.5211,4550.0
2021-11-04 13:20:00,147.18,147.18,146.99,147.01,11350.0,145.531,145.531,145.3431,145.3629,11350.0
2021-11-04 13:25:00,147.05,147.08,146.9,147.04,4503.0,145.4025,145.4321,145.2541,145.3926,4503.0
2021-11-04 13:30:00,147.05,147.19,146.95,147.01,6928.0,145.4025,145.5409,145.3036,145.3629,6928.0
2021-11-04 13:35:00,146.99,147.03,146.77,146.93,29800.0,145.3431,145.3827,145.1256,145.2838,29800.0
2021-11-04 13:40:00,146.96,147.36,146.96,147.36,4509.0,145.3135,145.709,145.3135,145.709,4509.0
2021-11-04 13:45:00,147.36,147.68,147.36,147.44,15213.0,145.709,146.0254,145.709,145.7881,15213.0
2021-11-04 13:50:00,147.5,147.5,147.13,147.27,45591.0,145.8474,145.8474,145.4816,145.62,45591.0
2021-11-04 13:55:00,147.27,147.39,147.0,147.12,72798.0,145.62,145.7387,145.353,145.4717,72798.0
2021-11-04 14:00:00,147.16,147.4,147.01,147.01,10447.0,145.5112,145.7485,145.3629,145.3629,10447.0
2021-11-04 14:05:00,147.12,147.41,147.09,147.27,2765.0,145.4717,145.7584,145.442,145.62,2765.0
2021-11-04 14:10:00,147.38,147.55,147.27,147.52,12892.0,145.7288,145.8969,145.62,145.8672,12892.0
2021-11-04 14:15:00,147.51,147.51,147.28,147.41,3767.0,145.8573,145.8573,145.6299,145.7584,3767.0
2021-11-04 14:20:00,147.44,147.47,147.29,147.46,3279.0,145.7881,145.8178,145.6398,145.8079,3279.0
2021-11-04 14:25:00,147.4,147.43,147.32,147.41,4610.0,145.7485,145.7782,145.6694,145.7584,4610.0
2021-11-04 14:30:00,147.4,147.4,147.23,147.32,6590.0,145.7485,145.7485,145.5804,145.6694,6590.0
2021-11-04 14:35:00,147.27,147.46,147.25,147.46,18687.0,145.62,145.8079,145.6002,145.8079,18687.0
2021-11-04 14:40:00,147.47,147.56,147.44,147.44,4101.0,145.8178,145.9068,145.7881,145.7881,4101.0
2021-11-04 14:45:00,147.47,147.52,147.28,147.29,5710.0,145.8178,145.8672,145.6299,145.6398,5710.0
2021-11-04 14:50:00,147.33,147.36,147.22,147.22,3350.0,145.6793,145.709,145.5706,145.5706,3350.0
2021-11-04 14:55:00,147.28,147.28,147.06,147.16,3866.0,145.6299,145.6299,145.4124,145.5112,3866.0
2021-11-04 15:00:00,147.26,147.27,147.12,147.2,7800.0,145.6101,145.62,145.4717,145.5508,7800.0
2021-11-04 15:05:00,147.12,147.21,147.08,147.18,6947.0,145.4717,145.5607,145.4321,145.531,6947.0
2021-11-04 15:10:00,147.18,147.25,146.99,147.0,6536.0,145.531,145.6002,145.3431,145.353,6536.0
2021-11-04 15:15:00,147.02,147.37,146.98,147.26,12195.0,145.3728,145.7189,145.3333,145.6101,12195.0
2021-11-04 15:20:00,147.31,147.57,147.24,147.57,27533.0,145.6596,145.9166,145.5903,145.9166,27533.0
2021-11-04 15:25:00,147.54,147.7,147.41,147.49,29342.0,145.887,146.0452,145.7584,145.8375,29342.0
2021-11-04 15:30:00,147.5,147.58,147.33,147.38,13863.0,145.8474,145.9265,145.6793,145.7288,13863.0
2021-11-04 15:35:00,147.3,147.35,147.05,147.27,29593.0,145.6497,145.6991,145.4025,145.62,29593.0
2021-11-04 15:40:00,147.29,147.33,147.18,147.22,8186.0,145.6398,145.6793,145.531,145.5706,8186.0
2021-11-04 15:45:00,147.25,147.27,147.08,147.08,18003.0,145.6002,145.62,145.4321,145.4321,18003.0
2021-11-04 15:50:00,146.99,147.33,146.93,147.33,27398.0,145.3431,145.6793,145.2838,145.6793,27398.0
2021-11-04 15:55:00,147.33,147.46,147.23,147.44,64364.0,145.6793,145.8079,145.5804,145.7881,64364.0
2021-11-05 09:30:00,152.19,153.51,150.2,152.98,157147.0,150.4849,151.7901,148.5172,151.266,157147.0
2021-11-05 09:35:00,153.0,153.36,152.42,152.7,81348.0,151.2858,151.6418,150.7123,150.9892,81348.0
2021-11-05 09:40:00,152.75,153.84,152.62,153.1,55226.0,151.0386,152.1164,150.9101,151.3847,55226.0
2021-11-05 09:45:00,153.17,153.21,150.85,151.58,59539.0,151.4539,151.4934,149.1599,149.8817,59539.0
2021-11-05 09:50:00,151.45,151.58,149.8,149.84,33835.0,149.7532,149.8817,148.1217,148.1612,33835.0
2021-11-05 09:55:00,149.87,150.43,148.69,149.02,21655.0,148.1909,148.7446,147.0241,147.3504,21655.0
2021-11-05 10:00:00,148.84,150.01,148.76,149.42,37455.0,147.1724,148.3293,147.0933,147.7459,37455.0
2021-11-05 10:05:00,149.42,149.93,148.95,149.8,39157.0,147.7459,148.2502,147.2812,148.1217,39157.0
2021-11-05 10:10:00,149.69,150.21,149.23,150.0,22432.0,148.0129,148.5271,147.558,148.3194,22432.0
2021-11-05 10:15:00,150.07,150.17,149.64,149.69,18254.0,148.3886,148.4875,147.9634,148.0129,18254.0
2021-11-05 10:20:00,149.75,150.38,149.75,150.22,21032.0,148.0722,148.6952,148.0722,148.5369,21032.0
2021-11-05 10:25:00,150.12,150.24,149.66,149.95,13444.0,148.4381,148.5567,147.9832,148.27,13444.0
2021-11-05 10:30:00,149.86,150.22,149.65,150.09,8168.0,148.181,148.5369,147.9733,148.4084,8168.0
2021-11-05 10:35:00,150.19,150.72,150.19,150.5,20967.0,148.5073,149.0313,148.5073,148.8138,20967.0
2021-11-05 10:40:00,150.48,150.88,150.48,150.81,7050.0,148.794,149.1896,148.794,149.1203,7050.0
2021-11-05 10:45:00,150.69,151.19,150.55,151.13,5229.0,149.0017,149.4961,148.8633,149.4368,5229.0
2021-11-05 10:50:00,151.2,151.33,150.76,150.89,16295.0,149.506,149.6345,149.0709,149.1994,16295.0
2021-11-05 10:55:00,150.82,150.86,150.34,150.59,7967.0,149.1302,149.1698,148.6556,148.9028,7967.0
2021-11-05 11:00:00,150.4,151.06,150.4,150.83,8823.0,148.7149,149.3675,148.7149,149.1401,8823.0
2021-11-05 11:05:00,150.86,150.99,150.74,150.84,13119.0,149.1698,149.2983,149.0511,149.15,13119.0
2021-11-05 11:10:00,150.87,151.31,150.7,151.31,6361.0,149.1797,149.6147,149.0116,149.6147,6361.0
2021-11-05 11:15:00,151.39,151.39,150.99,151.05,11223.0,149.6938,149.6938,149.2983,149.3577,11223.0
2021-11-05 11:20:00,151.05,151.46,150.97,151.46,13496.0,149.3577,149.7631,149.2785,149.7631,13496.0
2021-11-05 11:25:00,151.47,151.84,151.47,151.78,13141.0,149.7729,150.1388,149.7729,150.0795,13141.0
2021-11-05 11:30:00,151.75,151.75,151.16,151.3,9347.0,150.0498,150.0498,149.4664,149.6048,9347.0
2021-11-05 11:35:00,151.35,151.65,151.11,151.61,127665.0,149.6543,149.9509,149.417,149.9114,127665.0
2021-11-05 11:40:00,151.5,151.52,151.12,151.5,26430.0,149.8026,149.8224,149.4269,149.8026,26430.0
2021-11-05 11:45:00,151.58,151.65,151.32,151.44,7643.0,149.8817,149.9509,149.6246,149.7433,7643.0
2021-11-05 11:50:00,151.49,151.96,151.46,151.96,52602.0,149.7927,150.2575,149.7631,150.2575,52602.0
2021-11-05 11:55:00,151.98,152.15,151.91,151.97,7379.0,150.2772,150.4453,150.208,150.2673,7379.0
2021-11-05 12:00:00,151.97,152.01,151.62,151.65,8506.0,150.2673,150.3069,149.9213,149.9509,8506.0
2021-11-05 12:05:00,151.65,152.1,151.64,152.1,9484.0,149.9509,150.3959,149.941,150.3959,9484.0
2021-11-05 12:10:00,152.2,152.35,152.13,152.2,15036.0,150.4948,150.6431,150.4255,150.4948,15036.0
2021-11-05 12:15:00,152.2,152.2,151.94,152.08,8350.0,150.4948,150.4948,150.2377,150.3761,8350.0
2021-11-05 12:20:00,152.08,152.08,151.84,151.84,10419.0,150.3761,150.3761,150.1388,150.1388,10419.0
2021-11-05 12:25:00,151.91,152.0,151.77,151.93,15933.0,150.208,150.297,150.0696,150.2278,15933.0
2021-11-05 12:30:00,151.86,152.34,151.78,152.31,12531.0,150.1586,150.6332,150.0795,150.6035,12531.0
2021-11-05 12:35:00,152.33,152.41,152.09,152.32,6100.0,150.6233,150.7024,150.386,150.6134,6100.0
2021-11-05 12:40:00,152.35,152.39,152.17,152.19,6773.0,150.6431,150.6826,150.4651,150.4849,6773.0
2021-11-05 12:45:00,152.24,152.52,152.17,152.5,14016.0,150.5343,150.8112,150.4651,150.7914,14016.0
2021-11-05 12:50:00,152.51,152.52,152.29,152.39,7935.0,150.8013,150.8112,150.5838,150.6826,7935.0
2021-11-05 12:55:00,152.33,152.45,152.11,152.12,31469.0,150.6233,150.742,150.4058,150.4157,31469.0
2021-11-05 13:00:00,152.17,152.53,151.95,152.4,29541.0,150.4651,150.8211,150.2476,150.6925,29541.0
2021-11-05 13:05:00,152.4,152.4,151.84,151.89,25729.0,150.6925,150.6925,150.1388,150.1882,25729.0
2021-11-05 13:10:00,151.89,151.89,151.2,151.26,37211.0,150.1882,150.1882,149.506,149.5653,37211.0
2021-11-05 13:15:00,151.32,151.32,150.92,151.16,28724.0,149.6246,149.6246,149.2291,149.4664,28724.0
2021-11-05 13:20:00,151.16,151.46,151.15,151.26,10611.0,149.4664,149.7631,149.4565,149.5653,10611.0
2021-11-05 13:25:00,151.21,151.21,150.37,150.42,20546.0,149.5159,149.5159,148.6853,148.7347,20546.0
2021-11-05 13:30:00,150.5,150.78,150.5,150.78,8469.0,148.8138,149.0907,148.8138,149.0907,8469.0
2021-11-05 13:35:00,150.83,150.92,150.4,150.45,18204.0,149.1401,149.2291,148.7149,148.7644,18204.0
2021-11-05 13:40:00,150.4,150.47,150.19,150.29,28879.0,148.7149,148.7841,148.5073,148.6062,28879.0
2021-11-05 13:45:00,150.37,150.41,149.77,150.02,48085.0,148.6853,148.7248,148.092,148.3392,48085.0
2021-11-05 13:50:00,150.05,150.3,150.05,150.3,22241.0,148.3689,148.6161,148.3689,148.6161,22241.0
2021-11-05 13:55:00,150.32,150.35,150.1,150.22,18321.0,148.6358,148.6655,148.4183,148.5369,18321.0
2021-11-05 14:00:00,150.23,150.28,149.97,150.03,19017.0,148.5468,148.5963,148.2898,148.3491,19017.0
2021-11-05 14:05:00,150.04,150.5,150.04,150.5,34939.0,148.359,148.8138,148.359,148.8138,34939.0
2021-11-05 14:10:00,150.6,150.79,150.4,150.4,19477.0,148.9127,149.1006,148.7149,148.7149,19477.0
2021-11-05 14:15:00,150.4,150.51,150.11,150.12,35059.0,148.7149,148.8237,148.4282,148.4381,35059.0
2021-11-05 14:20:00,150.17,150.46,149.95,150.29,18585.0,148.4875,148.7743,148.27,148.6062,18585.0
2021-11-05 14:25:00,150.24,150.46,150.03,150.46,8457.0,148.5567,148.7743,148.3491,148.7743,8457.0
2021-11-05 14:30:00,150.49,150.87,150.41,150.58,15727.0,148.8039,149.1797,148.7248,148.8929,15727.0
2021-11-05 14:35:00,150.56,150.56,150.37,150.49,10263.0,148.8731,148.8731,148.6853,148.8039,10263.0
2021-11-05 14:40:00,150.52,150.65,150.43,150.58,7209.0,148.8336,148.9621,148.7446,148.8929,7209.0
2021-11-05 14:45:00,150.63,150.67,150.27,150.47,18011.0,148.9424,148.9819,148.5864,148.7841,18011.0
2021-11-05 14:50:00,150.53,150.71,150.13,150.26,36961.0,148.8435,149.0215,148.448,148.5765,36961.0
2021-11-05 14:55:00,150.25,150.96,150.15,150.7,57670.0,148.5666,149.2687,148.4677,149.0116,57670.0
2021-11-05 15:00:00,150.7,150.78,150.33,150.47,13281.0,149.0116,149.0907,148.6457,148.7841,13281.0
2021-11-05 15:05:00,150.4,150.73,150.39,150.73,8743.0,148.7149,149.0412,148.705,149.0412,8743.0
2021-11-05 15:10:00,150.82,151.05,150.77,151.05,8651.0,149.1302,149.3577,149.0808,149.3577,8651.0
2021-11-05 15:15:00,151.03,151.21,150.98,151.21,7130.0,149.3379,149.5159,149.2884,149.5159,7130.0
2021-11-05 15:20:00,151.2,151.27,150.86,150.95,10500.0,149.506,149.5752,149.1698,149.2588,10500.0
2021-11-05 15:25:00,151.0,151.0,150.83,150.94,7250.0,149.3082,149.3082,149.1401,149.2489,7250.0
2021-11-05 15:30:00,150.95,151.25,150.95,151.21,13644.0,149.2588,149.5554,149.2588,149.5159,13644.0
2021-11-05 15:35:00,151.25,151.32,151.09,151.32,22606.0,149.5554,149.6246,149.3972,149.6246,22606.0
2021-11-05 15:40:00,151.31,151.45,151.14,151.34,17632.0,149.6147,149.7532,149.4466,149.6444,17632.0
2021-11-05 15:45:00,151.3,151.5,151.27,151.47,19175.0,149.6048,149.8026,149.5752,149.7729,19175.0
2021-11-05 15:50:00,151.56,151.71,151.46,151.53,38662.0,149.8619,150.0103,149.7631,149.8323,38662.0
2021-11-05 15:55:00,151.47,151.95,151.39,151.81,130909.0,149.7729,150.2476,149.6938,150.1091,130909.0
2021-11-08 09:30:00,152.26,153.3,151.15,151.74,34274.0,150.5541,151.5824,149.4565,150.0399,34274.0
2021-11-08 09:35:00,151.74,152.75,151.55,151.81,14416.0,150.0399,151.0386,149.852,150.1091,14416.0
2021-11-08 09:40:00,151.81,153.02,151.81,153.02,43165.0,150.1091,151.3056,150.1091,151.3056,43165.0
2021-11-08 09:45:00,153.03,153.99,152.81,153.99,32397.0,151.3155,152.2647,151.0979,152.2647,32397.0
2021-11-08 09:50:00,153.83,154.4,153.66,154.23,29898.0,152.1065,152.6701,151.9384,152.502,29898.0
2021-11-08 09:55:00,154.22,154.38,153.0,153.08,116872.0,152.4921,152.6503,151.2858,151.3649,116872.0
2021-11-08 10:00:00,153.11,153.38,152.44,153.08,46229.0,151.3946,151.6615,150.7321,151.3649,46229.0
2021-11-08 10:05:00,153.08,153.48,152.68,152.8,20970.0,151.3649,151.7604,150.9694,151.088,20970.0
2021-11-08 10:10:00,152.78,152.97,152.3,152.72,28945.0,151.0683,151.2561,150.5936,151.0089,28945.0
2021-11-08 10:15:00,152.48,153.07,152.46,152.88,13115.0,150.7716,151.355,150.7519,151.1671,13115.0
2021-11-08 10:20:00,152.9,153.18,152.35,152.45,58062.0,151.1869,151.4638,150.6431,150.742,58062.0
2021-11-08 10:25:00,152.41,152.41,151.52,151.53,14255.0,150.7024,150.7024,149.8224,149.8323,14255.0
2021-11-08 10:30:00,151.78,151.99,151.36,151.53,28740.0,150.0795,150.2871,149.6642,149.8323,28740.0
2021-11-08 10:35:00,151.46,152.09,151.45,151.78,18801.0,149.7631,150.386,149.7532,150.0795,18801.0
2021-11-08 10:40:00,151.78,152.16,151.67,151.74,36929.0,150.0795,150.4552,149.9707,150.0399,36929.0
2021-11-08 10:45:00,151.74,152.64,151.74,152.64,6256.0,150.0399,150.9298,150.0399,150.9298,6256.0
2021-11-08 10:50:00,152.69,152.69,152.36,152.52,5024.0,150.9793,150.9793,150.653,150.8112,5024.0
2021-11-08 10:55:00,152.52,152.67,152.22,152.24,12565.0,150.8112,150.9595,150.5145,150.5343,12565.0
2021-11-08 11:00:00,152.24,152.64,152.09,152.22,8979.0,150.5343,150.9298,150.386,150.5145,8979.0
2021-11-08 11:05:00,152.27,152.27,151.6,151.74,38456.0,150.564,150.564,149.9015,150.0399,38456.0
2021-11-08 11:10:00,151.74,151.94,151.59,151.93,11592.0,150.0399,150.2377,149.8916,150.2278,11592.0
2021-11-08 11:15:00,151.74,151.94,151.59,151.85,5765.0,150.0399,150.2377,149.8916,150.1487,5765.0
2021-11-08 11:20:00,151.94,151.98,151.74,151.86,4477.0,150.2377,150.2772,150.0399,150.1586,4477.0
2021-11-08 11:25:00,151.87,152.02,151.66,151.9,5128.0,150.1685,150.3168,149.9608,150.1981,5128.0
2021-11-08 11:30:00,151.9,152.06,151.76,151.92,6368.0,150.1981,150.3563,150.0597,150.2179,6368.0
2021-11-08 11:35:00,151.87,151.88,151.55,151.65,5676.0,150.1685,150.1784,149.852,149.9509,5676.0
2021-11-08 11:40:00,151.65,151.71,151.29,151.42,13535.0,149.9509,150.0103,149.595,149.7235,13535.0
2021-11-08 11:45:00,151.33,151.6,151.13,151.38,41298.0,149.6345,149.9015,149.4368,149.684,41298.0
2021-11-08 11:50:00,151.44,151.54,151.27,151.31,21393.0,149.7433,149.8422,149.5752,149.6147,21393.0
2021-11-08 11:55:00,151.3,151.57,151.26,151.57,12567.0,149.6048,149.8718,149.5653,149.8718,12567.0
2021-11-08 12:00:00,151.61,151.79,151.41,151.46,8940.0,149.9114,150.0894,149.7136,149.7631,8940.0
2021-11-08 12:05:00,151.42,151.59,151.1,151.45,19263.0,149.7235,149.8916,149.4071,149.7532,19263.0
2021-11-08 12:10:00,151.33,151.53,151.01,151.06,57251.0,149.6345,149.8323,149.3181,149.3675,57251.0
2021-11-08 12:15:00,151.1,151.54,151.05,151.45,4659.0,149.4071,149.8422,149.3577,149.7532,4659.0
2021-11-08 12:20:00,151.43,151.59,151.27,151.54,15605.0,149.7334,149.8916,149.5752,149.8422,15605.0
2021-11-08 12:25:00,151.55,151.95,151.54,151.95,4780.0,149.852,150.2476,149.8422,150.2476,4780.0
2021-11-08 12:30:00,151.92,152.02,151.64,152.02,5185.0,150.2179,150.3168,149.941,150.3168,5185.0
2021-11-08 12:35:00,151.95,152.09,151.65,151.65,2900.0,150.2476,150.386,149.9509,149.9509,2900.0
2021-11-08 12:40:00,151.74,151.85,151.63,151.76,2502.0,150.0399,150.1487,149.9312,150.0597,2502.0
2021-11-08 12:45:00,151.76,151.76,151.31,151.31,2851.0,150.0597,150.0597,149.6147,149.6147,2851.0
2021-11-08 12:50:00,151.3,151.3,151.09,151.16,3795.0,149.6048,149.6048,149.3972,149.4664,3795.0
2021-11-08 12:55:00,151.21,151.3,151.16,151.17,3259.0,149.5159,149.6048,149.4664,149.4763,3259.0
2021-11-08 13:00:00,151.19,151.49,151.19,151.49,1888.0,149.4961,149.7927,149.4961,149.7927,1888.0
2021-11-08 13:05:00,151.41,151.67,151.29,151.3,3868.0,149.7136,149.9707,149.595,149.6048,3868.0
2021-11-08 13:10:00,151.33,151.44,151.18,151.29,7488.0,149.6345,149.7433,149.4862,149.595,7488.0
2021-11-08 13:15:00,151.21,151.33,151.2,151.29,2902.0,149.5159,149.6345,149.506,149.595,2902.0
2021-11-08 13:20:00,151.29,151.71,151.29,151.49,13920.0,149.595,150.0103,149.595,149.7927,13920.0
2021-11-08 13:25:00,151.44,151.45,151.22,151.26,2963.0,149.7433,149.7532,149.5257,149.5653,2963.0
2021-11-08 13:30:00,151.25,151.29,151.03,151.03,4005.0,149.5554,149.595,149.3379,149.3379,4005.0
2021-11-08 13:35:00,151.03,151.14,150.86,151.06,7721.0,149.3379,149.4466,149.1698,149.3675,7721.0
2021-11-08 13:40:00,151.04,151.04,150.88,150.96,2390.0,149.3478,149.3478,149.1896,149.2687,2390.0
2021-11-08 13:45:00,150.89,151.11,150.8,151.1,3436.0,149.1994,149.417,149.1105,149.4071,3436.0
2021-11-08 13:50:00,151.12,151.13,150.48,150.77,48948.0,149.4269,149.4368,148.794,149.0808,48948.0
2021-11-08 13:55:00,150.83,150.94,150.53,150.91,5306.0,149.1401,149.2489,148.8435,149.2192,5306.0
2021-11-08 14:00:00,151.01,151.27,151.0,151.22,5599.0,149.3181,149.5752,149.3082,149.5257,5599.0
2021-11-08 14:05:00,151.17,151.22,151.03,151.16,2517.0,149.4763,149.5257,149.3379,149.4664,2517.0
2021-11-08 14:10:00,151.15,151.19,150.79,151.0,18291.0,149.4565,149.4961,149.1006,149.3082,18291.0
2021-11-08 14:15:00,151.0,151.08,150.88,150.9,2561.0,149.3082,149.3873,149.1896,149.2093,2561.0
2021-11-08 14:20:00,150.94,151.02,150.84,150.85,3132.0,149.2489,149.328,149.15,149.1599,3132.0
2021-11-08 14:25:00,150.78,150.8,150.7,150.72,6009.0,149.0907,149.1105,149.0116,149.0313,6009.0
2021-11-08 14:30:00,150.83,151.15,150.83,151.04,10620.0,149.1401,149.4565,149.1401,149.3478,10620.0
2021-11-08 14:35:00,151.09,151.1,150.92,150.92,5329.0,149.3972,149.4071,149.2291,149.2291,5329.0
2021-11-08 14:40:00,150.99,151.36,150.99,151.31,3775.0,149.2983,149.6642,149.2983,149.6147,3775.0
2021-11-08 14:45:00,151.29,151.33,151.24,151.24,3795.0,149.595,149.6345,149.5455,149.5455,3795.0
2021-11-08 14:50:00,151.24,151.32,151.14,151.22,4056.0,149.5455,149.6246,149.4466,149.5257,4056.0
2021-11-08 14:55:00,151.18,151.28,151.16,151.22,3518.0,149.4862,149.5851,149.4664,149.5257,3518.0
2021-11-08 15:00:00,151.22,151.31,151.19,151.31,1836.0,149.5257,149.6147,149.4961,149.6147,1836.0
2021-11-08 15:05:00,151.32,151.38,151.0,151.0,6516.0,149.6246,149.684,149.3082,149.3082,6516.0
2021-11-08 15:10:00,151.06,151.24,151.05,151.24,3173.0,149.3675,149.5455,149.3577,149.5455,3173.0
2021-11-08 15:15:00,151.24,151.26,151.07,151.11,3600.0,149.5455,149.5653,149.3774,149.417,3600.0
2021-11-08 15:20:00,151.11,151.2,150.92,150.92,13179.0,149.417,149.506,149.2291,149.2291,13179.0
2021-11-08 15:25:00,150.95,151.01,150.92,150.97,4805.0,149.2588,149.3181,149.2291,149.2785,4805.0
2021-11-08 15:30:00,151.02,151.07,150.82,150.84,9287.0,149.328,149.3774,149.1302,149.15,9287.0
2021-11-08 15:35:00,150.82,151.05,150.77,150.99,7111.0,149.1302,149.3577,149.0808,149.2983,7111.0
2021-11-08 15:40:00,151.02,151.05,150.93,150.95,12667.0,149.328,149.3577,149.239,149.2588,12667.0
2021-11-08 15:45:00,150.94,151.02,150.85,150.99,15053.0,149.2489,149.328,149.1599,149.2983,15053.0
2021-11-08 15:50:00,151.02,151.28,151.01,151.27,30075.0,149.328,149.5851,149.3181,149.5752,30075.0
2021-11-08 15:55:00,151.28,151.42,151.04,151.2,76387.0,149.5851,149.7235,149.3478,149.506,76387.0
2021-11-09 09:30:00,150.87,151.98,150.72,151.98,13724.0,149.1797,150.2772,149.0313,150.2772,13724.0
2021-11-09 09:35:00,151.77,151.77,150.4,150.56,18422.0,150.0696,150.0696,148.7149,148.8731,18422.0
2021-11-09 09:40:00,150.54,151.08,149.66,149.98,27747.0,148.8534,149.3873,147.9832,148.2996,27747.0
2021-11-09 09:45:00,149.87,150.45,149.5,149.73,10943.0,148.1909,148.7644,147.825,148.0524,10943.0
2021-11-09 09:50:00,149.82,149.9,149.11,149.16,9986.0,148.1414,148.2205,147.4394,147.4888,9986.0
2021-11-09 09:55:00,149.16,149.32,148.89,148.93,7317.0,147.4888,147.647,147.2219,147.2614,7317.0
2021-11-09 10:00:00,148.94,149.14,147.79,147.79,32373.0,147.2713,147.469,146.1342,146.1342,32373.0
2021-11-09 10:05:00,147.84,148.18,147.63,147.95,22479.0,146.1836,146.5198,145.976,146.2924,22479.0
2021-11-09 10:10:00,147.95,148.52,147.85,148.5,20712.0,146.2924,146.856,146.1935,146.8362,20712.0
2021-11-09 10:15:00,148.38,148.64,148.28,148.28,9376.0,146.7176,146.9747,146.6187,146.6187,9376.0
2021-11-09 10:20:00,148.44,148.61,148.19,148.6,8123.0,146.7769,146.945,146.5297,146.9351,8123.0
2021-11-09 10:25:00,148.51,148.95,148.51,148.84,3775.0,146.8461,147.2812,146.8461,147.1724,3775.0
2021-11-09 10:30:00,149.06,149.49,148.97,149.49,9780.0,147.3899,147.8151,147.301,147.8151,9780.0
2021-11-09 10:35:00,149.52,149.59,149.12,149.24,9128.0,147.8448,147.914,147.4493,147.5679,9128.0
2021-11-09 10:40:00,149.33,149.85,149.28,149.85,6219.0,147.6569,148.1711,147.6075,148.1711,6219.0
2021-11-09 10:45:00,149.78,149.78,149.5,149.57,5100.0,148.1019,148.1019,147.825,147.8942,5100.0
2021-11-09 10:50:00,149.45,149.57,149.3,149.34,3827.0,147.7756,147.8942,147.6273,147.6668,3827.0
2021-11-09 10:55:00,149.25,149.34,149.05,149.15,5006.0,147.5778,147.6668,147.3801,147.4789,5006.0
2021-11-09 11:00:00,149.26,149.76,149.26,149.58,2535.0,147.5877,148.0821,147.5877,147.9041,2535.0
2021-11-09 11:05:00,149.5,149.56,149.39,149.51,2465.0,147.825,147.8843,147.7162,147.8349,2465.0
2021-11-09 11:10:00,149.43,149.53,149.07,149.12,4950.0,147.7558,147.8547,147.3998,147.4493,4950.0
2021-11-09 11:15:00,149.04,149.25,148.99,149.22,7121.0,147.3702,147.5778,147.3207,147.5482,7121.0
2021-11-09 11:20:00,149.25,149.44,149.03,149.17,3996.0,147.5778,147.7657,147.3603,147.4987,3996.0
2021-11-09 11:25:00,149.18,149.22,149.08,149.16,2442.0,147.5086,147.5482,147.4097,147.4888,2442.0
2021-11-09 11:30:00,149.17,149.23,148.96,149.0,4281.0,147.4987,147.558,147.2911,147.3306,4281.0
2021-11-09 11:35:00,148.97,148.99,148.62,148.71,5519.0,147.301,147.3207,146.9549,147.0439,5519.0
2021-11-09 11:40:00,148.85,148.88,148.66,148.86,14665.0,147.1823,147.212,146.9944,147.1922,14665.0
2021-11-09 11:45:00,148.84,148.84,148.37,148.38,5539.0,147.1724,147.1724,146.7077,146.7176,5539.0
2021-11-09 11:50:00,148.44,148.46,148.05,148.19,13812.0,146.7769,146.7967,146.3913,146.5297,13812.0
2021-11-09 11:55:00,148.22,148.22,147.6,147.6,5606.0,146.5594,146.5594,145.9463,145.9463,5606.0
2021-11-09 12:00:00,147.68,147.84,147.37,147.77,30130.0,146.0254,146.1836,145.7189,146.1144,30130.0
2021-11-09 12:05:00,147.77,148.05,147.77,147.79,7653.0,146.1144,146.3913,146.1144,146.1342,7653.0
2021-11-09 12:10:00,147.99,148.18,147.94,147.98,14898.0,146.3319,146.5198,146.2825,146.322,14898.0
2021-11-09 12:15:00,148.01,148.04,147.94,147.94,2771.0,146.3517,146.3814,146.2825,146.2825,2771.0
2021-11-09 12:20:00,147.94,148.01,147.66,147.79,9048.0,146.2825,146.3517,146.0056,146.1342,9048.0
2021-11-09 12:25:00,147.77,148.05,147.77,147.97,41784.0,146.1144,146.3913,146.1144,146.3122,41784.0
2021-11-09 12:30:00,147.88,147.94,147.71,147.76,4860.0,146.2232,146.2825,146.0551,146.1045,4860.0
2021-11-09 12:35:00,147.76,147.82,147.35,147.4,5561.0,146.1045,146.1638,145.6991,145.7485,5561.0
2021-11-09 12:40:00,147.42,147.51,147.34,147.51,7523.0,145.7683,145.8573,145.6892,145.8573,7523.0
2021-11-09 12:45:00,147.47,147.55,147.19,147.55,25369.0,145.8178,145.8969,145.5409,145.8969,25369.0
2021-11-09 12:50:00,147.6,147.79,147.55,147.59,4619.0,145.9463,146.1342,145.8969,145.9364,4619.0
2021-11-09 12:55:00,147.5,147.63,147.38,147.62,14704.0,145.8474,145.976,145.7288,145.9661,14704.0
2021-11-09 13:00:00,147.62,147.69,147.4,147.49,4838.0,145.9661,146.0353,145.7485,145.8375,4838.0
2021-11-09 13:05:00,147.51,147.51,147.26,147.34,7618.0,145.8573,145.8573,145.6101,145.6892,7618.0
2021-11-09 13:10:00,147.26,147.26,146.8,147.08,7780.0,145.6101,145.6101,145.1553,145.4321,7780.0
2021-11-09 13:15:00,147.08,147.29,147.08,147.11,2622.0,145.4321,145.6398,145.4321,145.4618,2622.0
2021-11-09 13:20:00,147.15,147.24,147.08,147.24,4938.0,145.5013,145.5903,145.4321,145.5903,4938.0
2021-11-09 13:25:00,147.25,147.27,147.07,147.15,4707.0,145.6002,145.62,145.4222,145.5013,4707.0
2021-11-09 13:30:00,147.18,147.28,147.03,147.05,5004.0,145.531,145.6299,145.3827,145.4025,5004.0
2021-11-09 13:35:00,146.96,147.13,146.92,147.0,8161.0,145.3135,145.4816,145.2739,145.353,8161.0
2021-11-09 13:40:00,146.97,146.99,146.77,146.78,7456.0,145.3234,145.3431,145.1256,145.1355,7456.0
2021-11-09 13:45:00,146.64,146.85,146.63,146.84,2250.0,144.9971,145.2047,144.9872,145.1948,2250.0
2021-11-09 13:50:00,146.87,147.03,146.86,146.95,13923.0,145.2245,145.3827,145.2146,145.3036,13923.0
2021-11-09 13:55:00,147.0,147.05,146.95,146.98,6453.0,145.353,145.4025,145.3036,145.3333,6453.0
2021-11-09 14:00:00,147.0,147.18,146.95,147.14,15936.0,145.353,145.531,145.3036,145.4915,15936.0
2021-11-09 14:05:00,147.14,147.38,147.09,147.38,3357.0,145.4915,145.7288,145.442,145.7288,3357.0
2021-11-09 14:10:00,147.32,147.41,147.21,147.41,3403.0,145.6694,145.7584,145.5607,145.7584,3403.0
2021-11-09 14:15:00,147.49,147.93,147.43,147.91,4409.0,145.8375,146.2726,145.7782,146.2528,4409.0
2021-11-09 14:20:00,147.99,148.16,147.98,148.08,2216.0,146.3319,146.5,146.322,146.4209,2216.0
2021-11-09 14:25:00,148.05,148.18,148.05,148.1,1301.0,146.3913,146.5198,146.3913,146.4407,1301.0
2021-11-09 14:30:00,148.19,148.28,148.19,148.25,2904.0,146.5297,146.6187,146.5297,146.589,2904.0
2021-11-09 14:35:00,148.28,148.36,148.22,148.28,5052.0,146.6187,146.6978,146.5594,146.6187,5052.0
2021-11-09 14:40:00,148.33,148.44,148.33,148.39,2292.0,146.6681,146.7769,146.6681,146.7275,2292.0
2021-11-09 14:45:00,148.41,148.46,148.37,148.43,2440.0,146.7472,146.7967,146.7077,146.767,2440.0
2021-11-09 14:50:00,148.39,148.44,148.34,148.42,2377.0,146.7275,146.7769,146.678,146.7571,2377.0
2021-11-09 14:55:00,148.39,148.54,148.39,148.48,3253.0,146.7275,146.8758,146.7275,146.8164,3253.0
2021-11-09 15:00:00,148.49,148.57,148.41,148.45,22891.0,146.8263,146.9054,146.7472,146.7868,22891.0
2021-11-09 15:05:00,148.49,148.5,148.42,148.5,1615.0,146.8263,146.8362,146.7571,146.8362,1615.0
2021-11-09 15:10:00,148.45,148.47,148.25,148.25,2271.0,146.7868,146.8066,146.589,146.589,2271.0
2021-11-09 15:15:00,148.31,148.44,148.3,148.44,4433.0,146.6483,146.7769,146.6385,146.7769,4433.0
2021-11-09 15:20:00,148.46,148.57,148.42,148.49,2594.0,146.7967,146.9054,146.7571,146.8263,2594.0
2021-11-09 15:25:00,148.5,148.5,148.34,148.37,6958.0,146.8362,146.8362,146.678,146.7077,6958.0
2021-11-09 15:30:00,148.35,148.6,148.26,148.6,10340.0,146.6879,146.9351,146.5989,146.9351,10340.0
2021-11-09 15:35:00,148.61,148.94,148.61,148.94,6036.0,146.945,147.2713,146.945,147.2713,6036.0
2021-11-09 15:40:00,148.89,148.91,148.72,148.73,6280.0,147.2219,147.2416,147.0538,147.0636,6280.0
2021-11-09 15:45:00,148.74,148.96,148.71,148.71,16475.0,147.0735,147.2911,147.0439,147.0439,16475.0
2021-11-09 15:50:00,148.72,148.79,148.62,148.65,27547.0,147.0538,147.123,146.9549,146.9845,27547.0
2021-11-09 15:55:00,148.64,148.73,148.49,148.49,81691.0,146.9747,147.0636,146.8263,146.8263,81691.0
2021-11-10 09:30:00,147.61,148.8,147.43,148.27,17128.0,145.9562,147.1329,145.7782,146.6088,17128.0
2021-11-10 09:35:00,148.06,148.45,147.47,147.74,5371.0,146.4011,146.7868,145.8178,146.0847,5371.0
2021-11-10 09:40:00,147.76,147.82,147.23,147.37,3856.0,146.1045,146.1638,145.5804,145.7189,3856.0
2021-11-10 09:45:00,147.39,147.79,147.21,147.63,13147.0,145.7387,146.1342,145.5607,145.976,13147.0
2021-11-10 09:50:00,147.64,148.13,147.63,147.75,5117.0,145.9859,146.4704,145.976,146.0946,5117.0
2021-11-10 09:55:00,147.98,148.71,147.76,148.71,9158.0,146.322,147.0439,146.1045,147.0439,9158.0
2021-11-10 10:00:00,148.68,148.77,148.15,148.45,6395.0,147.0142,147.1032,146.4901,146.7868,6395.0
2021-11-10 10:05:00,148.33,148.57,148.23,148.3,7264.0,146.6681,146.9054,146.5692,146.6385,7264.0
2021-11-10 10:10:00,148.3,148.38,147.81,147.95,6251.0,146.6385,146.7176,146.154,146.2924,6251.0
2021-11-10 10:15:00,147.99,148.38,147.99,148.18,3232.0,146.3319,146.7176,146.3319,146.5198,3232.0
2021-11-10 10:20:00,148.15,148.5,148.15,148.39,4142.0,146.4901,146.8362,146.4901,146.7275,4142.0
2021-11-10 10:25:00,148.35,148.59,148.33,148.59,2871.0,146.6879,146.9252,146.6681,146.9252,2871.0
2021-11-10 10:30:00,148.57,148.57,148.23,148.29,4363.0,146.9054,146.9054,146.5692,146.6286,4363.0
2021-11-10 10:35:00,148.42,148.53,148.39,148.46,2922.0,146.7571,146.8659,146.7275,146.7967,2922.0
2021-11-10 10:40:00,148.5,148.5,148.16,148.32,3450.0,146.8362,146.8362,146.5,146.6582,3450.0
2021-11-10 10:45:00,148.4,148.44,148.34,148.42,2821.0,146.7373,146.7769,146.678,146.7571,2821.0
2021-11-10 10:50:00,148.43,148.56,148.4,148.54,3507.0,146.767,146.8955,146.7373,146.8758,3507.0
2021-11-10 10:55:00,148.68,148.71,148.41,148.65,9501.0,147.0142,147.0439,146.7472,146.9845,9501.0
2021-11-10 11:00:00,148.67,148.97,148.67,148.95,7268.0,147.0043,147.301,147.0043,147.2812,7268.0
2021-11-10 11:05:00,148.86,149.06,148.8,148.97,17018.0,147.1922,147.3899,147.1329,147.301,17018.0
2021-11-10 11:10:00,149.01,149.15,148.92,148.93,6139.0,147.3405,147.4789,147.2515,147.2614,6139.0
2021-11-10 11:15:00,148.93,149.19,148.82,148.86,4811.0,147.2614,147.5185,147.1526,147.1922,4811.0
2021-11-10 11:20:00,148.83,148.83,148.7,148.83,3744.0,147.1625,147.1625,147.034,147.1625,3744.0
2021-11-10 11:25:00,148.79,148.79,148.37,148.37,2461.0,147.123,147.123,146.7077,146.7077,2461.0
2021-11-10 11:30:00,148.42,148.72,148.38,148.72,2763.0,146.7571,147.0538,146.7176,147.0538,2763.0
2021-11-10 11:35:00,148.8,148.92,148.8,148.89,3983.0,147.1329,147.2515,147.1329,147.2219,3983.0
2021-11-10 11:40:00,148.82,148.84,148.66,148.69,3407.0,147.1526,147.1724,146.9944,147.0241,3407.0
2021-11-10 11:45:00,148.66,148.89,148.66,148.73,4247.0,146.9944,147.2219,146.9944,147.0636,4247.0
2021-11-10 11:50:00,148.72,148.95,148.72,148.86,3998.0,147.0538,147.2812,147.0538,147.1922,3998.0
2021-11-10 11:55:00,148.87,148.99,148.68,148.68,2430.0,147.2021,147.3207,147.0142,147.0142,2430.0
2021-11-10 12:00:00,148.72,149.02,148.69,148.75,3876.0,147.0538,147.3504,147.0241,147.0834,3876.0
2021-11-10 12:05:00,148.77,148.77,148.43,148.44,2058.0,147.1032,147.1032,146.767,146.7769,2058.0
2021-11-10 12:10:00,148.4,148.41,148.22,148.22,2966.0,146.7373,146.7472,146.5594,146.5594,2966.0
2021-11-10 12:15:00,148.19,148.27,148.14,148.19,3842.0,146.5297,146.6088,146.4803,146.5297,3842.0
2021-11-10 12:20:00,148.24,148.24,147.91,147.95,1921.0,146.5791,146.5791,146.2528,146.2924,1921.0
2021-11-10 12:25:00,147.92,147.96,147.85,147.88,3363.0,146.2627,146.3023,146.1935,146.2232,3363.0
2021-11-10 12:30:00,147.87,147.97,147.86,147.97,3601.0,146.2133,146.3122,146.2034,146.3122,3601.0
2021-11-10 12:35:00,147.95,147.99,147.91,147.93,1640.0,146.2924,146.3319,146.2528,146.2726,1640.0
2021-11-10 12:40:00,147.97,148.05,147.66,147.66,8697.0,146.3122,146.3913,146.0056,146.0056,8697.0
2021-11-10 12:45:00,147.65,147.7,147.5,147.68,14817.0,145.9957,146.0452,145.8474,146.0254,14817.0
2021-11-10 12:50:00,147.67,147.73,147.65,147.72,3642.0,146.0155,146.0748,145.9957,146.065,3642.0
2021-11-10 12:55:00,147.71,147.79,147.71,147.77,3622.0,146.0551,146.1342,146.0551,146.1144,3622.0
2021-11-10 13:00:00,147.75,147.76,147.6,147.6,3037.0,146.0946,146.1045,145.9463,145.9463,3037.0
2021-11-10 13:05:00,147.6,147.67,147.49,147.67,6149.0,145.9463,146.0155,145.8375,146.0155,6149.0
2021-11-10 13:10:00,147.61,147.71,147.5,147.5,1924.0,145.9562,146.0551,145.8474,145.8474,1924.0
2021-11-10 13:15:00,147.48,147.51,147.24,147.27,5717.0,145.8276,145.8573,145.5903,145.62,5717.0
2021-11-10 13:20:00,147.25,147.3,147.15,147.3,2553.0,145.6002,145.6497,145.5013,145.6497,2553.0
2021-11-10 13:25:00,147.27,147.37,147.19,147.24,4321.0,145.62,145.7189,145.5409,145.5903,4321.0
2021-11-10 13:30:00,147.28,147.34,147.01,147.06,17313.0,145.6299,145.6892,145.3629,145.4124,17313.0
2021-11-10 13:35:00,146.99,147.0,146.63,146.72,64674.0,145.3431,145.353,144.9872,145.0762,64674.0
2021-11-10 13:40:00,146.77,146.81,146.54,146.77,14752.0,145.1256,145.1652,144.8982,145.1256,14752.0
2021-11-10 13:45:00,146.74,146.74,146.37,146.4,14275.0,145.0959,145.0959,144.7301,144.7597,14275.0
2021-11-10 13:50:00,146.41,146.43,146.04,146.22,12646.0,144.7696,144.7894,144.4038,144.5818,12646.0
2021-11-10 13:55:00,146.21,146.54,146.13,146.51,5503.0,144.5719,144.8982,144.4928,144.8685,5503.0
2021-11-10 14:00:00,146.47,146.52,146.18,146.27,7502.0,144.829,144.8784,144.5422,144.6312,7502.0
2021-11-10 14:05:00,146.19,146.29,146.09,146.09,11459.0,144.5521,144.651,144.4532,144.4532,11459.0
2021-11-10 14:10:00,146.11,146.16,146.01,146.02,16246.0,144.473,144.5224,144.3741,144.384,16246.0
2021-11-10 14:15:00,146.07,146.46,146.04,146.15,29682.0,144.4334,144.8191,144.4038,144.5125,29682.0
2021-11-10 14:20:00,146.15,146.26,146.0,146.0,64482.0,144.5125,144.6213,144.3642,144.3642,64482.0
2021-11-10 14:25:00,146.01,146.03,145.41,145.41,17051.0,144.3741,144.3939,143.7808,143.7808,17051.0
2021-11-10 14:30:00,145.42,145.64,145.23,145.46,21095.0,143.7907,144.0083,143.6029,143.8303,21095.0
2021-11-10 14:35:00,145.37,145.77,145.37,145.42,27476.0,143.7413,144.1368,143.7413,143.7907,27476.0
2021-11-10 14:40:00,145.35,145.52,145.28,145.38,6800.0,143.7215,143.8896,143.6523,143.7512,6800.0
2021-11-10 14:45:00,145.38,146.02,145.34,146.02,3783.0,143.7512,144.384,143.7116,144.384,3783.0
2021-11-10 14:50:00,146.03,146.03,145.87,145.89,2743.0,144.3939,144.3939,144.2357,144.2555,2743.0
2021-11-10 14:55:00,145.84,145.93,145.58,145.75,9759.0,144.206,144.295,143.9489,144.117,9759.0
2021-11-10 15:00:00,145.79,145.89,145.77,145.82,1343.0,144.1566,144.2555,144.1368,144.1862,1343.0
2021-11-10 15:05:00,145.89,146.16,145.84,145.93,10832.0,144.2555,144.5224,144.206,144.295,10832.0
2021-11-10 15:10:00,145.92,146.38,145.92,146.38,8447.0,144.2851,144.74,144.2851,144.74,8447.0
2021-11-10 15:15:00,146.53,146.65,146.28,146.49,14212.0,144.8883,145.0069,144.6411,144.8487,14212.0
2021-11-10 15:20:00,146.5,146.59,146.25,146.3,16243.0,144.8586,144.9476,144.6114,144.6609,16243.0
2021-11-10 15:25:00,146.31,146.57,146.29,146.41,5790.0,144.6708,144.9278,144.651,144.7696,5790.0
2021-11-10 15:30:00,146.46,146.62,146.4,146.45,4903.0,144.8191,144.9773,144.7597,144.8092,4903.0
2021-11-10 15:35:00,146.43,146.45,146.33,146.4,6201.0,144.7894,144.8092,144.6905,144.7597,6201.0
2021-11-10 15:40:00,146.39,146.52,146.35,146.36,10493.0,144.7499,144.8784,144.7103,144.7202,10493.0
2021-11-10 15:45:00,146.42,146.52,146.29,146.31,19117.0,144.7795,144.8784,144.651,144.6708,19117.0
2021-11-10 15:50:00,146.29,146.5,146.28,146.45,24958.0,144.651,144.8586,144.6411,144.8092,24958.0
2021-11-10 15:55:00,146.47,146.62,146.39,146.53,53720.0,144.829,144.9773,144.7499,144.8883,53720.0
2021-11-11 09:30:00,145.81,146.45,145.74,145.86,15962.0,144.1764,144.8092,144.1071,144.2258,15962.0
2021-11-11 09:35:00,145.61,145.79,145.26,145.69,3088.0,143.9786,144.1566,143.6325,144.0577,3088.0
2021-11-11 09:40:00,145.8,146.81,145.8,146.81,4520.0,144.1665,145.1652,144.1665,145.1652,4520.0
2021-11-11 09:45:00,146.87,146.87,145.97,146.15,7012.0,145.2245,145.2245,144.3346,144.5125,7012.0
2021-11-11 09:50:00,146.22,147.0,146.22,146.82,7429.0,144.5818,145.353,144.5818,145.175,7429.0
2021-11-11 09:55:00,146.86,146.93,146.58,146.93,16407.0,145.2146,145.2838,144.9377,145.2838,16407.0
2021-11-11 10:00:00,146.87,146.93,146.6,146.72,5192.0,145.2245,145.2838,144.9575,145.0762,5192.0
2021-11-11 10:05:00,146.81,147.15,146.79,146.79,3039.0,145.1652,145.5013,145.1454,145.1454,3039.0
2021-11-11 10:10:00,146.71,146.88,146.68,146.73,4115.0,145.0663,145.2344,145.0366,145.0861,4115.0
2021-11-11 10:15:00,146.58,146.66,146.37,146.41,5287.0,144.9377,145.0168,144.7301,144.7696,5287.0
2021-11-11 10:20:00,146.47,146.58,146.15,146.5,9664.0,144.829,144.9377,144.5125,144.8586,9664.0
2021-11-11 10:25:00,146.5,146.51,145.99,146.03,4592.0,144.8586,144.8685,144.3543,144.3939,4592.0
2021-11-11 10:30:00,145.94,145.98,145.52,145.7,3100.0,144.3049,144.3445,143.8896,144.0676,3100.0
2021-11-11 10:35:00,145.69,146.39,145.68,146.18,13283.0,144.0577,144.7499,144.0478,144.5422,13283.0
2021-11-11 10:40:00,146.19,146.26,145.97,145.97,2056.0,144.5521,144.6213,144.3346,144.3346,2056.0
2021-11-11 10:45:00,146.07,146.07,145.71,145.8,21702.0,144.4334,144.4334,144.0775,144.1665,21702.0
2021-11-11 10:50:00,145.8,146.0,145.71,145.94,11211.0,144.1665,144.3642,144.0775,144.3049,11211.0
2021-11-11 10:55:00,145.95,146.08,145.9,145.99,2501.0,144.3148,144.4433,144.2654,144.3543,2501.0
2021-11-11 11:00:00,145.98,145.99,145.61,145.82,31296.0,144.3445,144.3543,143.9786,144.1862,31296.0
2021-11-11 11:05:00,145.93,146.15,145.88,146.15,5364.0,144.295,144.5125,144.2456,144.5125,5364.0
2021-11-11 11:10:00,146.18,146.27,146.05,146.24,5493.0,144.5422,144.6312,144.4137,144.6015,5493.0
2021-11-11 11:15:00,146.37,146.61,146.27,146.34,20303.0,144.7301,144.9674,144.6312,144.7004,20303.0
2021-11-11 11:20:00,146.33,146.47,146.29,146.36,14309.0,144.6905,144.829,144.651,144.7202,14309.0
2021-11-11 11:25:00,146.35,146.45,146.26,146.4,11274.0,144.7103,144.8092,144.6213,144.7597,11274.0
2021-11-11 11:30:00,146.41,146.52,146.3,146.4,15790.0,144.7696,144.8784,144.6609,144.7597,15790.0
2021-11-11 11:35:00,146.42,146.5,146.4,146.45,3425.0,144.7795,144.8586,144.7597,144.8092,3425.0
2021-11-11 11:40:00,146.39,146.39,146.19,146.24,12942.0,144.7499,144.7499,144.5521,144.6015,12942.0
2021-11-11 11:45:00,146.25,146.25,145.62,145.79,18722.0,144.6114,144.6114,143.9885,144.1566,18722.0
2021-11-11 11:50:00,145.81,145.97,145.6,145.97,16390.0,144.1764,144.3346,143.9687,144.3346,16390.0
2021-11-11 11:55:00,146.01,146.07,145.46,145.49,24124.0,144.3741,144.4334,143.8303,143.8599,24124.0
2021-11-11 12:00:00,145.49,145.61,145.15,145.25,37297.0,143.8599,143.9786,143.5238,143.6226,37297.0
2021-11-11 12:05:00,145.28,145.64,145.22,145.52,15912.0,143.6523,144.0083,143.593,143.8896,15912.0
2021-11-11 12:10:00,145.52,145.65,145.47,145.5,13373.0,143.8896,144.0182,143.8402,143.8698,13373.0
2021-11-11 12:15:00,145.53,145.53,144.98,144.98,13024.0,143.8995,143.8995,143.3557,143.3557,13024.0
2021-11-11 12:20:00,145.07,145.11,144.82,145.11,4716.0,143.4446,143.4842,143.1975,143.4842,4716.0
2021-11-11 12:25:00,145.1,145.28,145.04,145.09,10657.0,143.4743,143.6523,143.415,143.4644,10657.0
2021-11-11 12:30:00,145.13,145.13,144.88,144.98,8131.0,143.504,143.504,143.2568,143.3557,8131.0
2021-11-11 12:35:00,145.02,145.27,145.02,145.21,3595.0,143.3952,143.6424,143.3952,143.5831,3595.0
2021-11-11 12:40:00,145.18,145.23,144.87,145.01,7420.0,143.5534,143.6029,143.2469,143.3853,7420.0
2021-11-11 12:45:00,145.02,145.18,144.92,145.17,4001.0,143.3952,143.5534,143.2963,143.5435,4001.0
2021-11-11 12:50:00,145.21,145.47,145.18,145.47,7103.0,143.5831,143.8402,143.5534,143.8402,7103.0
2021-11-11 12:55:00,145.41,145.43,145.26,145.33,8050.0,143.7808,143.8006,143.6325,143.7017,8050.0
2021-11-11 13:00:00,145.3,145.33,145.06,145.06,3978.0,143.6721,143.7017,143.4348,143.4348,3978.0
2021-11-11 13:05:00,145.06,145.1,145.01,145.01,2407.0,143.4348,143.4743,143.3853,143.3853,2407.0
2021-11-11 13:10:00,144.96,145.16,144.96,145.0,7676.0,143.3359,143.5336,143.3359,143.3754,7676.0
2021-11-11 13:15:00,145.02,145.12,145.02,145.09,4594.0,143.3952,143.4941,143.3952,143.4644,4594.0
2021-11-11 13:20:00,145.09,145.32,145.08,145.09,11190.0,143.4644,143.6918,143.4545,143.4644,11190.0
2021-11-11 13:25:00,145.05,145.09,144.99,145.02,6793.0,143.4249,143.4644,143.3655,143.3952,6793.0
2021-11-11 13:30:00,145.05,145.09,144.97,145.01,8590.0,143.4249,143.4644,143.3458,143.3853,8590.0
2021-11-11 13:35:00,145.0,145.12,145.0,145.12,2944.0,143.3754,143.4941,143.3754,143.4941,2944.0
2021-11-11 13:40:00,145.14,145.34,145.14,145.3,6912.0,143.5139,143.7116,143.5139,143.6721,6912.0
2021-11-11 13:45:00,145.33,145.38,145.27,145.37,7741.0,143.7017,143.7512,143.6424,143.7413,7741.0
2021-11-11 13:50:00,145.36,145.41,145.14,145.15,6101.0,143.7314,143.7808,143.5139,143.5238,6101.0
2021-11-11 13:55:00,145.14,145.14,144.96,145.0,4874.0,143.5139,143.5139,143.3359,143.3754,4874.0
2021-11-11 14:00:00,145.02,145.24,145.02,145.24,9607.0,143.3952,143.6127,143.3952,143.6127,9607.0
2021-11-11 14:05:00,145.23,145.31,145.21,145.31,9664.0,143.6029,143.682,143.5831,143.682,9664.0
2021-11-11 14:10:00,145.28,145.47,145.23,145.25,14194.0,143.6523,143.8402,143.6029,143.6226,14194.0
2021-11-11 14:15:00,145.25,145.37,145.25,145.33,19220.0,143.6226,143.7413,143.6226,143.7017,19220.0
2021-11-11 14:20:00,145.34,145.68,145.23,145.23,10415.0,143.7116,144.0478,143.6029,143.6029,10415.0
2021-11-11 14:25:00,145.2,145.2,144.68,144.82,7693.0,143.5732,143.5732,143.059,143.1975,7693.0
2021-11-11 14:30:00,144.86,145.08,144.86,145.03,4726.0,143.237,143.4545,143.237,143.4051,4726.0
2021-11-11 14:35:00,145.08,145.15,144.98,145.02,4974.0,143.4545,143.5238,143.3557,143.3952,4974.0
2021-11-11 14:40:00,144.98,145.06,144.94,144.94,8906.0,143.3557,143.4348,143.3161,143.3161,8906.0
2021-11-11 14:45:00,144.94,144.97,144.77,144.77,6704.0,143.3161,143.3458,143.148,143.148,6704.0
2021-11-11 14:50:00,144.77,144.77,144.64,144.66,3486.0,143.148,143.148,143.0195,143.0392,3486.0
2021-11-11 14:55:00,144.66,144.7,144.51,144.54,7149.0,143.0392,143.0788,142.8909,142.9206,7149.0
2021-11-11 15:00:00,144.59,144.59,144.47,144.54,5772.0,142.97,142.97,142.8514,142.9206,5772.0
2021-11-11 15:05:00,144.53,144.65,144.51,144.54,5648.0,142.9107,143.0294,142.8909,142.9206,5648.0
2021-11-11 15:10:00,144.51,144.51,144.01,144.1,13320.0,142.8909,142.8909,142.3965,142.4855,13320.0
2021-11-11 15:15:00,144.1,144.17,144.01,144.02,10551.0,142.4855,142.5547,142.3965,142.4064,10551.0
2021-11-11 15:20:00,144.03,144.05,143.92,143.97,5806.0,142.4163,142.4361,142.3075,142.357,5806.0
2021-11-11 15:25:00,143.93,143.95,143.78,143.81,10570.0,142.3174,142.3372,142.1691,142.1988,10570.0
2021-11-11 15:30:00,143.78,143.81,143.48,143.65,18697.0,142.1691,142.1988,141.8725,142.0406,18697.0
2021-11-11 15:35:00,143.68,143.88,143.58,143.58,22852.0,142.0702,142.268,141.9713,141.9713,22852.0
2021-11-11 15:40:00,143.59,143.72,143.57,143.61,25372.0,141.9812,142.1098,141.9615,142.001,25372.0
2021-11-11 15:45:00,143.58,143.71,143.4,143.43,18510.0,141.9713,142.0999,141.7934,141.823,18510.0
2021-11-11 15:50:00,143.43,143.63,143.43,143.6,21798.0,141.823,142.0208,141.823,141.9911,21798.0
2021-11-11 15:55:00,143.61,143.64,143.4,143.59,75861.0,142.001,142.0307,141.7934,141.9812,75861.0
2021-11-12 09:30:00,143.7,144.0,143.4,144.0,16055.0,142.09,142.3866,141.7934,142.3866,16055.0
2021-11-12 09:35:00,143.92,144.47,143.57,144.03,4026.0,142.3075,142.8514,141.9615,142.4163,4026.0
2021-11-12 09:40:00,143.88,144.59,143.87,144.59,3016.0,142.268,142.97,142.2581,142.97,3016.0
2021-11-12 09:45:00,144.3,144.31,143.69,144.15,2690.0,142.6833,142.6932,142.0801,142.535,2690.0
2021-11-12 09:50:00,144.16,144.31,143.84,144.31,6354.0,142.5448,142.6932,142.2284,142.6932,6354.0
2021-11-12 09:55:00,144.4,144.58,144.3,144.31,2444.0,142.7822,142.9601,142.6833,142.6932,2444.0
2021-11-12 10:00:00,144.3,144.4,144.27,144.37,1142.0,142.6833,142.7822,142.6536,142.7525,1142.0
2021-11-12 10:05:00,144.41,144.96,144.32,144.93,14724.0,142.792,143.3359,142.7031,143.3062,14724.0
2021-11-12 10:10:00,144.93,145.12,144.9,144.9,3591.0,143.3062,143.4941,143.2766,143.2766,3591.0
2021-11-12 10:15:00,145.0,145.07,144.71,144.73,5079.0,143.3754,143.4446,143.0887,143.1085,5079.0
2021-11-12 10:20:00,144.75,144.81,144.46,144.72,7959.0,143.1282,143.1876,142.8415,143.0986,7959.0
2021-11-12 10:25:00,144.78,144.97,144.71,144.9,15210.0,143.1579,143.3458,143.0887,143.2766,15210.0
2021-11-12 10:30:00,144.88,144.88,144.77,144.8,5673.0,143.2568,143.2568,143.148,143.1777,5673.0
2021-11-12 10:35:00,144.77,144.83,144.55,144.77,6713.0,143.148,143.2073,142.9305,143.148,6713.0
2021-11-12 10:40:00,144.8,145.14,144.8,144.99,11541.0,143.1777,143.5139,143.1777,143.3655,11541.0
2021-11-12 10:45:00,145.04,145.12,144.93,145.1,10442.0,143.415,143.4941,143.3062,143.4743,10442.0
2021-11-12 10:50:00,145.09,145.09,144.96,144.96,4741.0,143.4644,143.4644,143.3359,143.3359,4741.0
2021-11-12 10:55:00,144.99,145.38,144.94,145.38,5216.0,143.3655,143.7512,143.3161,143.7512,5216.0
2021-11-12 11:00:00,145.38,145.46,145.21,145.29,15273.0,143.7512,143.8303,143.5831,143.6622,15273.0
2021-11-12 11:05:00,145.35,145.41,144.97,145.12,5100.0,143.7215,143.7808,143.3458,143.4941,5100.0
2021-11-12 11:10:00,145.0,145.06,144.84,144.92,4248.0,143.3754,143.4348,143.2172,143.2963,4248.0
2021-11-12 11:15:00,144.87,144.92,144.71,144.91,5246.0,143.2469,143.2963,143.0887,143.2864,5246.0
2021-11-12 11:20:00,144.92,145.16,144.84,145.16,5334.0,143.2963,143.5336,143.2172,143.5336,5334.0
2021-11-12 11:25:00,145.12,145.2,145.06,145.06,6898.0,143.4941,143.5732,143.4348,143.4348,6898.0
2021-11-12 11:30:00,145.09,145.18,144.97,145.12,7696.0,143.4644,143.5534,143.3458,143.4941,7696.0
2021-11-12 11:35:00,145.09,145.31,145.08,145.27,11466.0,143.4644,143.682,143.4545,143.6424,11466.0
2021-11-12 11:40:00,145.2,145.26,145.19,145.23,6232.0,143.5732,143.6325,143.5633,143.6029,6232.0
2021-11-12 11:45:00,145.22,145.3,145.17,145.18,8143.0,143.593,143.6721,143.5435,143.5534,8143.0
2021-11-12 11:50:00,145.17,145.17,145.0,145.01,7556.0,143.5435,143.5435,143.3754,143.3853,7556.0
2021-11-12 11:55:00,144.97,144.97,144.62,144.78,14677.0,143.3458,143.3458,142.9997,143.1579,14677.0
2021-11-12 12:00:00,144.82,144.93,144.63,144.65,12889.0,143.1975,143.3062,143.0096,143.0294,12889.0
2021-11-12 12:05:00,144.66,144.78,144.66,144.78,3614.0,143.0392,143.1579,143.0392,143.1579,3614.0
2021-11-12 12:10:00,144.78,145.03,144.77,144.96,4848.0,143.1579,143.4051,143.148,143.3359,4848.0
2021-11-12 12:15:00,144.98,145.0,144.68,144.71,30268.0,143.3557,143.3754,143.059,143.0887,30268.0
2021-11-12 12:20:00,144.72,144.72,144.44,144.44,16482.0,143.0986,143.0986,142.8217,142.8217,16482.0
2021-11-12 12:25:00,144.46,144.53,144.2,144.47,107021.0,142.8415,142.9107,142.5844,142.8514,107021.0
2021-11-12 12:30:00,144.48,144.69,144.38,144.38,30308.0,142.8613,143.0689,142.7624,142.7624,30308.0
2021-11-12 12:35:00,144.25,144.48,144.09,144.32,7257.0,142.6338,142.8613,142.4756,142.7031,7257.0
2021-11-12 12:40:00,144.36,144.37,144.28,144.37,1684.0,142.7426,142.7525,142.6635,142.7525,1684.0
2021-11-12 12:45:00,144.35,144.35,144.24,144.35,6198.0,142.7327,142.7327,142.6239,142.7327,6198.0
2021-11-12 12:50:00,144.35,144.35,143.35,143.68,55746.0,142.7327,142.7327,141.7439,142.0702,55746.0
2021-11-12 12:55:00,143.65,143.72,143.0,143.2,25701.0,142.0406,142.1098,141.3978,141.5956,25701.0
2021-11-12 13:00:00,143.3,143.52,143.21,143.52,15463.0,141.6945,141.912,141.6055,141.912,15463.0
2021-11-12 13:05:00,143.57,143.72,143.52,143.59,6424.0,141.9615,142.1098,141.912,141.9812,6424.0
2021-11-12 13:10:00,143.63,143.63,143.54,143.59,2743.0,142.0208,142.0208,141.9318,141.9812,2743.0
2021-11-12 13:15:00,143.57,143.63,143.52,143.54,3918.0,141.9615,142.0208,141.912,141.9318,3918.0
2021-11-12 13:20:00,143.57,143.7,143.46,143.7,3761.0,141.9615,142.09,141.8527,142.09,3761.0
2021-11-12 13:25:00,143.82,143.85,143.52,143.66,9426.0,142.2087,142.2383,141.912,142.0504,9426.0
2021-11-12 13:30:00,143.64,143.69,143.29,143.69,50002.0,142.0307,142.0801,141.6846,142.0801,50002.0
2021-11-12 13:35:00,143.71,143.71,142.8,142.93,19235.0,142.0999,142.0999,141.2001,141.3286,19235.0
2021-11-12 13:40:00,143.01,143.15,142.84,143.15,16925.0,141.4077,141.5462,141.2396,141.5462,16925.0
2021-11-12 13:45:00,143.14,143.53,143.14,143.37,11221.0,141.5363,141.9219,141.5363,141.7637,11221.0
2021-11-12 13:50:00,143.33,143.38,143.13,143.31,18242.0,141.7241,141.7736,141.5264,141.7044,18242.0
2021-11-12 13:55:00,143.4,143.48,143.38,143.43,8460.0,141.7934,141.8725,141.7736,141.823,8460.0
2021-11-12 14:00:00,143.42,143.66,143.4,143.62,4745.0,141.8131,142.0504,141.7934,142.0109,4745.0
2021-11-12 14:05:00,143.57,143.59,143.49,143.55,2986.0,141.9615,141.9812,141.8824,141.9417,2986.0
2021-11-12 14:10:00,143.59,143.74,143.59,143.7,2301.0,141.9812,142.1296,141.9812,142.09,2301.0
2021-11-12 14:15:00,143.74,143.85,143.64,143.64,4701.0,142.1296,142.2383,142.0307,142.0307,4701.0
2021-11-12 14:20:00,143.72,143.78,143.62,143.62,2875.0,142.1098,142.1691,142.0109,142.0109,2875.0
2021-11-12 14:25:00,143.67,143.67,143.15,143.31,9883.0,142.0603,142.0603,141.5462,141.7044,9883.0
2021-11-12 14:30:00,143.24,143.29,143.15,143.18,4602.0,141.6352,141.6846,141.5462,141.5758,4602.0
2021-11-12 14:35:00,143.13,143.16,142.99,143.08,3724.0,141.5264,141.556,141.388,141.4769,3724.0
2021-11-12 14:40:00,143.08,143.27,143.04,143.17,7237.0,141.4769,141.6648,141.4374,141.5659,7237.0
2021-11-12 14:45:00,143.17,143.54,143.17,143.53,3100.0,141.5659,141.9318,141.5659,141.9219,3100.0
2021-11-12 14:50:00,143.54,143.68,143.5,143.68,3581.0,141.9318,142.0702,141.8922,142.0702,3581.0
2021-11-12 14:55:00,143.69,143.84,143.69,143.71,3777.0,142.0801,142.2284,142.0801,142.0999,3777.0
2021-11-12 15:00:00,143.8,143.8,143.7,143.75,2539.0,142.1889,142.1889,142.09,142.1394,2539.0
2021-11-12 15:05:00,143.71,143.83,143.71,143.83,755.0,142.0999,142.2185,142.0999,142.2185,755.0
2021-11-12 15:10:00,143.81,143.86,143.79,143.83,3695.0,142.1988,142.2482,142.179,142.2185,3695.0
2021-11-12 15:15:00,143.88,143.93,143.8,143.91,3918.0,142.268,142.3174,142.1889,142.2976,3918.0
2021-11-12 15:20:00,143.85,143.87,143.47,143.52,8884.0,142.2383,142.2581,141.8626,141.912,8884.0
2021-11-12 15:25:00,143.51,143.71,143.34,143.69,37640.0,141.9021,142.0999,141.734,142.0801,37640.0
2021-11-12 15:30:00,143.75,143.81,143.59,143.68,9373.0,142.1394,142.1988,141.9812,142.0702,9373.0
2021-11-12 15:35:00,143.71,143.84,143.65,143.65,11548.0,142.0999,142.2284,142.0406,142.0406,11548.0
2021-11-12 15:40:00,143.68,143.71,143.36,143.45,13236.0,142.0702,142.0999,141.7538,141.8428,13236.0
2021-11-12 15:45:00,143.47,143.5,143.31,143.46,18009.0,141.8626,141.8922,141.7044,141.8527,18009.0
2021-11-12 15:50:00,143.46,143.55,143.36,143.36,23400.0,141.8527,141.9417,141.7538,141.7538,23400.0
2021-11-12 15:55:00,143.38,143.55,143.25,143.51,96491.0,141.7736,141.9417,141.645,141.9021,96491.0
2021-11-15 09:30:00,144.25,144.25,143.36,143.37,15894.0,142.6338,142.6338,141.7538,141.7637,15894.0
2021-11-15 09:35:00,143.42,143.75,143.32,143.62,1919.0,141.8131,142.1394,141.7143,142.0109,1919.0
2021-11-15 09:40:00,143.68,144.41,143.68,144.41,3364.0,142.0702,142.792,142.0702,142.792,3364.0
2021-11-15 09:45:00,144.37,144.37,143.26,143.4,9686.0,142.7525,142.7525,141.6549,141.7934,9686.0
2021-11-15 09:50:00,143.44,143.94,143.44,143.94,8127.0,141.8329,142.3273,141.8329,142.3273,8127.0
2021-11-15 09:55:00,143.85,143.85,143.63,143.65,2095.0,142.2383,142.2383,142.0208,142.0406,2095.0
2021-11-15 10:00:00,143.62,143.69,143.3,143.3,2800.0,142.0109,142.0801,141.6945,141.6945,2800.0
2021-11-15 10:05:00,143.39,143.49,143.27,143.29,5156.0,141.7835,141.8824,141.6648,141.6846,5156.0
2021-11-15 10:10:00,143.37,143.46,143.23,143.31,2200.0,141.7637,141.8527,141.6253,141.7044,2200.0
2021-11-15 10:15:00,143.01,143.23,142.95,143.1,5334.0,141.4077,141.6253,141.3484,141.4967,5334.0
2021-11-15 10:20:00,143.12,143.39,143.0,143.01,10666.0,141.5165,141.7835,141.3978,141.4077,10666.0
2021-11-15 10:25:00,143.05,143.39,142.94,143.28,6978.0,141.4473,141.7835,141.3385,141.6747,6978.0
2021-11-15 10:30:00,143.18,143.18,142.85,142.93,7413.0,141.5758,141.5758,141.2495,141.3286,7413.0
2021-11-15 10:35:00,142.83,142.86,142.51,142.72,10004.0,141.2297,141.2594,140.9133,141.121,10004.0
2021-11-15 10:40:00,142.63,142.63,142.42,142.6,4136.0,141.032,141.032,140.8243,141.0023,4136.0
2021-11-15 10:45:00,142.62,142.8,142.56,142.78,5148.0,141.0221,141.2001,140.9628,141.1803,5148.0
2021-11-15 10:50:00,142.8,142.96,142.8,142.89,6057.0,141.2001,141.3583,141.2001,141.2891,6057.0
2021-11-15 10:55:00,142.9,142.94,142.81,142.84,4477.0,141.299,141.3385,141.21,141.2396,4477.0
2021-11-15 11:00:00,142.96,143.1,142.96,142.99,3174.0,141.3583,141.4967,141.3583,141.388,3174.0
2021-11-15 11:05:00,143.03,143.15,142.98,143.14,6801.0,141.4275,141.5462,141.3781,141.5363,6801.0
2021-11-15 11:10:00,143.2,143.42,143.1,143.37,10610.0,141.5956,141.8131,141.4967,141.7637,10610.0
2021-11-15 11:15:00,143.34,143.4,143.2,143.32,14028.0,141.734,141.7934,141.5956,141.7143,14028.0
2021-11-15 11:20:00,143.34,143.34,143.18,143.25,16436.0,141.734,141.734,141.5758,141.645,16436.0
2021-11-15 11:25:00,143.23,143.25,142.97,143.09,22420.0,141.6253,141.645,141.3682,141.4868,22420.0
2021-11-15 11:30:00,143.1,143.15,143.03,143.09,8222.0,141.4967,141.5462,141.4275,141.4868,8222.0
2021-11-15 11:35:00,143.12,143.32,143.12,143.3,2878.0,141.5165,141.7143,141.5165,141.6945,2878.0
2021-11-15 11:40:00,143.29,143.42,143.1,143.1,13741.0,141.6846,141.8131,141.4967,141.4967,13741.0
2021-11-15 11:45:00,143.12,143.36,143.08,143.35,4040.0,141.5165,141.7538,141.4769,141.7439,4040.0
2021-11-15 11:50:00,143.32,143.36,143.13,143.19,10378.0,141.7143,141.7538,141.5264,141.5857,10378.0
2021-11-15 11:55:00,143.21,143.27,143.09,143.22,15623.0,141.6055,141.6648,141.4868,141.6154,15623.0
2021-11-15 12:00:00,143.16,143.23,143.12,143.23,1179.0,141.556,141.6253,141.5165,141.6253,1179.0
2021-11-15 12:05:00,143.21,143.27,143.2,143.21,2632.0,141.6055,141.6648,141.5956,141.6055,2632.0
2021-11-15 12:10:00,143.22,143.3,143.18,143.3,3169.0,141.6154,141.6945,141.5758,141.6945,3169.0
2021-11-15 12:15:00,143.33,143.39,143.23,143.31,2970.0,141.7241,141.7835,141.6253,141.7044,2970.0
2021-11-15 12:20:00,143.31,143.47,143.27,143.47,4222.0,141.7044,141.8626,141.6648,141.8626,4222.0
2021-11-15 12:25:00,143.5,143.58,143.45,143.55,2398.0,141.8922,141.9713,141.8428,141.9417,2398.0
2021-11-15 12:30:00,143.6,143.74,143.6,143.68,2188.0,141.9911,142.1296,141.9911,142.0702,2188.0
2021-11-15 12:35:00,143.57,143.67,143.51,143.67,3144.0,141.9615,142.0603,141.9021,142.0603,3144.0
2021-11-15 12:40:00,143.66,143.86,143.65,143.81,3803.0,142.0504,142.2482,142.0406,142.1988,3803.0
2021-11-15 12:45:00,143.83,143.89,143.76,143.89,2464.0,142.2185,142.2779,142.1493,142.2779,2464.0
2021-11-15 12:50:00,143.88,144.16,143.82,144.16,7516.0,142.268,142.5448,142.2087,142.5448,7516.0
2021-11-15 12:55:00,144.08,144.14,144.08,144.13,818.0,142.4657,142.5251,142.4657,142.5152,818.0
2021-11-15 13:00:00,144.13,144.22,144.12,144.14,7176.0,142.5152,142.6042,142.5053,142.5251,7176.0
2021-11-15 13:05:00,144.19,144.2,144.1,144.17,657.0,142.5745,142.5844,142.4855,142.5547,657.0
2021-11-15 13:10:00,144.21,144.23,144.14,144.18,8264.0,142.5943,142.6141,142.5251,142.5646,8264.0
2021-11-15 13:15:00,144.19,144.34,144.17,144.3,5134.0,142.5745,142.7228,142.5547,142.6833,5134.0
2021-11-15 13:20:00,144.24,144.24,144.07,144.11,4845.0,142.6239,142.6239,142.4559,142.4954,4845.0
2021-11-15 13:25:00,144.13,144.19,144.12,144.19,3542.0,142.5152,142.5745,142.5053,142.5745,3542.0
2021-11-15 13:30:00,144.19,144.24,143.95,143.97,6972.0,142.5745,142.6239,142.3372,142.357,6972.0
2021-11-15 13:35:00,143.91,143.94,143.69,143.69,5898.0,142.2976,142.3273,142.0801,142.0801,5898.0
2021-11-15 13:40:00,143.66,143.66,143.39,143.42,2780.0,142.0504,142.0504,141.7835,141.8131,2780.0
2021-11-15 13:45:00,143.43,143.47,143.09,143.42,18810.0,141.823,141.8626,141.4868,141.8131,18810.0
2021-11-15 13:50:00,143.42,143.51,143.4,143.4,2526.0,141.8131,141.9021,141.7934,141.7934,2526.0
2021-11-15 13:55:00,143.4,143.4,143.24,143.26,3868.0,141.7934,141.7934,141.6352,141.6549,3868.0
2021-11-15 14:00:00,143.23,143.27,143.22,143.24,1929.0,141.6253,141.6648,141.6154,141.6352,1929.0
2021-11-15 14:05:00,143.31,143.31,143.17,143.24,5692.0,141.7044,141.7044,141.5659,141.6352,5692.0
2021-11-15 14:10:00,143.22,143.22,143.15,143.17,1870.0,141.6154,141.6154,141.5462,141.5659,1870.0
2021-11-15 14:15:00,143.18,143.18,143.04,143.08,5011.0,141.5758,141.5758,141.4374,141.4769,5011.0
2021-11-15 14:20:00,143.04,143.17,142.94,143.12,7473.0,141.4374,141.5659,141.3385,141.5165,7473.0
2021-11-15 14:25:00,143.13,143.18,143.04,143.14,2151.0,141.5264,141.5758,141.4374,141.5363,2151.0
2021-11-15 14:30:00,143.19,143.19,143.04,143.09,3441.0,141.5857,141.5857,141.4374,141.4868,3441.0
2021-11-15 14:35:00,143.14,143.16,143.11,143.11,3402.0,141.5363,141.556,141.5066,141.5066,3402.0
2021-11-15 14:40:00,143.1,143.12,143.07,143.12,2632.0,141.4967,141.5165,141.4671,141.5165,2632.0
2021-11-15 14:45:00,143.09,143.21,143.07,143.18,3602.0,141.4868,141.6055,141.4671,141.5758,3602.0
2021-11-15 14:50:00,143.2,143.24,143.12,143.12,2298.0,141.5956,141.6352,141.5165,141.5165,2298.0
2021-11-15 14:55:00,143.03,143.2,143.03,143.15,3703.0,141.4275,141.5956,141.4275,141.5462,3703.0
2021-11-15 15:00:00,143.21,143.21,142.98,142.98,1565.0,141.6055,141.6055,141.3781,141.3781,1565.0
2021-11-15 15:05:00,142.9,142.98,142.9,142.97,3719.0,141.299,141.3781,141.299,141.3682,3719.0
2021-11-15 15:10:00,143.0,143.03,142.92,142.92,5438.0,141.3978,141.4275,141.3187,141.3187,5438.0
2021-11-15 15:15:00,142.97,143.05,142.96,142.98,2558.0,141.3682,141.4473,141.3583,141.3781,2558.0
2021-11-15 15:20:00,143.0,143.05,142.96,142.96,2155.0,141.3978,141.4473,141.3583,141.3583,2155.0
2021-11-15 15:25:00,142.95,143.05,142.95,143.03,2924.0,141.3484,141.4473,141.3484,141.4275,2924.0
2021-11-15 15:30:00,143.01,143.06,142.87,143.0,5865.0,141.4077,141.4572,141.2693,141.3978,5865.0
2021-11-15 15:35:00,143.03,143.16,142.96,143.0,6253.0,141.4275,141.556,141.3583,141.3978,6253.0
2021-11-15 15:40:00,143.0,143.03,142.96,143.02,4134.0,141.3978,141.4275,141.3583,141.4176,4134.0
2021-11-15 15:45:00,143.02,143.02,142.63,142.64,22741.0,141.4176,141.4176,141.032,141.0419,22741.0
2021-11-15 15:50:00,142.63,142.67,142.56,142.64,41352.0,141.032,141.0715,140.9628,141.0419,41352.0
2021-11-15 15:55:00,142.65,142.94,142.58,142.91,48986.0,141.0518,141.3385,140.9825,141.3088,48986.0
2021-11-16 09:30:00,142.87,143.87,142.05,142.06,17404.0,141.2693,142.2581,140.4585,140.4684,17404.0
2021-11-16 09:35:00,142.26,142.38,141.8,142.01,18663.0,140.6661,140.7848,140.2113,140.4189,18663.0
2021-11-16 09:40:00,142.06,142.6,141.99,142.51,12286.0,140.4684,141.0023,140.3992,140.9133,12286.0
2021-11-16 09:45:00,142.51,142.54,141.88,142.23,11665.0,140.9133,140.943,140.2904,140.6365,11665.0
2021-11-16 09:50:00,142.25,142.35,141.58,141.74,26808.0,140.6562,140.7551,139.9938,140.152,26808.0
2021-11-16 09:55:00,141.74,142.11,141.73,141.94,5785.0,140.152,140.5178,140.1421,140.3497,5785.0
2021-11-16 10:00:00,142.02,142.26,141.6,141.83,50742.0,140.4288,140.6661,140.0135,140.241,50742.0
2021-11-16 10:05:00,141.75,141.76,141.28,141.34,21454.0,140.1618,140.1717,139.6971,139.7564,21454.0
2021-11-16 10:10:00,141.34,141.51,141.16,141.44,11684.0,139.7564,139.9245,139.5785,139.8553,11684.0
2021-11-16 10:15:00,141.39,141.49,141.2,141.28,6773.0,139.8059,139.9048,139.618,139.6971,6773.0
2021-11-16 10:20:00,141.32,141.45,140.9,140.98,13013.0,139.7367,139.8652,139.3214,139.4005,13013.0
2021-11-16 10:25:00,140.97,141.09,140.6,140.67,36773.0,139.3906,139.5092,139.0247,139.0939,36773.0
2021-11-16 10:30:00,140.6,141.18,140.6,141.15,11435.0,139.0247,139.5982,139.0247,139.5686,11435.0
2021-11-16 10:35:00,141.18,141.26,140.56,140.56,9233.0,139.5982,139.6773,138.9852,138.9852,9233.0
2021-11-16 10:40:00,140.62,140.66,140.31,140.44,10808.0,139.0445,139.0841,138.738,138.8665,10808.0
2021-11-16 10:45:00,140.44,140.57,140.42,140.5,11136.0,138.8665,138.9951,138.8467,138.9259,11136.0
2021-11-16 10:50:00,140.5,141.08,140.47,141.08,6339.0,138.9259,139.4994,138.8962,139.4994,6339.0
2021-11-16 10:55:00,141.09,141.49,141.01,141.11,14245.0,139.5092,139.9048,139.4301,139.529,14245.0
2021-11-16 11:00:00,141.16,141.24,141.07,141.16,8796.0,139.5785,139.6576,139.4895,139.5785,8796.0
2021-11-16 11:05:00,141.16,141.76,141.12,141.72,47997.0,139.5785,140.1717,139.5389,140.1322,47997.0
2021-11-16 11:10:00,141.69,143.13,141.69,142.9,102776.0,140.1025,141.5264,140.1025,141.299,102776.0
2021-11-16 11:15:00,142.89,143.42,142.73,142.8,49110.0,141.2891,141.8131,141.1309,141.2001,49110.0
2021-11-16 11:20:00,142.71,143.33,142.41,143.33,17802.0,141.1111,141.7241,140.8145,141.7241,17802.0
2021-11-16 11:25:00,143.5,143.63,143.25,143.44,7808.0,141.8922,142.0208,141.645,141.8329,7808.0
2021-11-16 11:30:00,143.4,143.65,143.32,143.32,7498.0,141.7934,142.0406,141.7143,141.7143,7498.0
2021-11-16 11:35:00,143.37,143.37,143.1,143.14,4697.0,141.7637,141.7637,141.4967,141.5363,4697.0
2021-11-16 11:40:00,143.2,143.31,143.14,143.23,4224.0,141.5956,141.7044,141.5363,141.6253,4224.0
2021-11-16 11:45:00,143.26,143.51,143.26,143.51,2446.0,141.6549,141.9021,141.6549,141.9021,2446.0
2021-11-16 11:50:00,143.55,143.67,143.49,143.58,5468.0,141.9417,142.0603,141.8824,141.9713,5468.0
2021-11-16 11:55:00,143.58,143.6,143.29,143.29,4233.0,141.9713,141.9911,141.6846,141.6846,4233.0
2021-11-16 12:00:00,143.29,144.29,142.82,143.97,255512.0,141.6846,142.6734,141.2199,142.357,255512.0
2021-11-16 12:05:00,143.99,144.18,143.81,143.86,60002.0,142.3767,142.5646,142.1988,142.2482,60002.0
2021-11-16 12:10:00,143.84,143.92,143.55,143.62,9789.0,142.2284,142.3075,141.9417,142.0109,9789.0
2021-11-16 12:15:00,143.55,143.82,143.51,143.82,7186.0,141.9417,142.2087,141.9021,142.2087,7186.0
2021-11-16 12:20:00,143.82,143.85,143.73,143.75,5424.0,142.2087,142.2383,142.1197,142.1394,5424.0
2021-11-16 12:25:00,143.73,143.73,143.23,143.33,8965.0,142.1197,142.1197,141.6253,141.7241,8965.0
2021-11-16 12:30:00,143.34,143.64,143.21,143.61,10756.0,141.734,142.0307,141.6055,142.001,10756.0
2021-11-16 12:35:00,143.61,143.67,143.43,143.43,7929.0,142.001,142.0603,141.823,141.823,7929.0
2021-11-16 12:40:00,143.36,143.49,143.25,143.34,8257.0,141.7538,141.8824,141.645,141.734,8257.0
2021-11-16 12:45:00,143.34,143.35,143.11,143.2,4335.0,141.734,141.7439,141.5066,141.5956,4335.0
2021-11-16 12:50:00,143.16,143.2,143.09,143.14,5671.0,141.556,141.5956,141.4868,141.5363,5671.0
2021-11-16 12:55:00,143.14,143.49,143.1,143.49,9510.0,141.5363,141.8824,141.4967,141.8824,9510.0
2021-11-16 13:00:00,143.44,143.51,143.37,143.5,3764.0,141.8329,141.9021,141.7637,141.8922,3764.0
2021-11-16 13:05:00,143.5,143.51,143.41,143.42,5100.0,141.8922,141.9021,141.8032,141.8131,5100.0
2021-11-16 13:10:00,143.5,143.65,143.39,143.5,6571.0,141.8922,142.0406,141.7835,141.8922,6571.0
2021-11-16 13:15:00,143.48,143.62,143.41,143.44,6252.0,141.8725,142.0109,141.8032,141.8329,6252.0
2021-11-16 13:20:00,143.39,143.46,143.11,143.13,9635.0,141.7835,141.8527,141.5066,141.5264,9635.0
2021-11-16 13:25:00,143.12,143.12,142.79,142.9,16188.0,141.5165,141.5165,141.1902,141.299,16188.0
2021-11-16 13:30:00,142.94,142.97,142.76,142.81,4112.0,141.3385,141.3682,141.1605,141.21,4112.0
2021-11-16 13:35:00,142.87,142.97,142.72,142.84,6566.0,141.2693,141.3682,141.121,141.2396,6566.0
2021-11-16 13:40:00,142.79,142.96,142.71,142.93,7544.0,141.1902,141.3583,141.1111,141.3286,7544.0
2021-11-16 13:45:00,142.91,142.91,142.77,142.82,3159.0,141.3088,141.3088,141.1704,141.2199,3159.0
2021-11-16 13:50:00,142.78,142.85,142.75,142.76,3847.0,141.1803,141.2495,141.1506,141.1605,3847.0
2021-11-16 13:55:00,142.75,142.78,142.63,142.64,3052.0,141.1506,141.1803,141.032,141.0419,3052.0
2021-11-16 14:00:00,142.62,142.75,142.61,142.67,1905.0,141.0221,141.1506,141.0122,141.0715,1905.0
2021-11-16 14:05:00,142.72,142.87,142.71,142.8,18255.0,141.121,141.2693,141.1111,141.2001,18255.0
2021-11-16 14:10:00,142.8,142.8,142.41,142.46,5185.0,141.2001,141.2001,140.8145,140.8639,5185.0
2021-11-16 14:15:00,142.45,142.45,142.12,142.27,16070.0,140.854,140.854,140.5277,140.676,16070.0
2021-11-16 14:20:00,142.32,142.32,142.17,142.19,11293.0,140.7255,140.7255,140.5771,140.5969,11293.0
2021-11-16 14:25:00,142.17,142.26,142.16,142.26,3600.0,140.5771,140.6661,140.5673,140.6661,3600.0
2021-11-16 14:30:00,142.27,142.45,142.27,142.29,4900.0,140.676,140.854,140.676,140.6958,4900.0
2021-11-16 14:35:00,142.25,142.28,142.17,142.24,4744.0,140.6562,140.6859,140.5771,140.6464,4744.0
2021-11-16 14:40:00,142.22,142.23,142.1,142.19,7929.0,140.6266,140.6365,140.5079,140.5969,7929.0
2021-11-16 14:45:00,142.17,142.26,142.16,142.21,2900.0,140.5771,140.6661,140.5673,140.6167,2900.0
2021-11-16 14:50:00,142.22,142.3,142.21,142.29,8117.0,140.6266,140.7057,140.6167,140.6958,8117.0
2021-11-16 14:55:00,142.3,142.31,142.15,142.2,4580.0,140.7057,140.7156,140.5574,140.6068,4580.0
2021-11-16 15:00:00,142.2,142.35,141.96,142.35,23506.0,140.6068,140.7551,140.3695,140.7551,23506.0
2021-11-16 15:05:00,142.38,142.67,142.38,142.45,7163.0,140.7848,141.0715,140.7848,140.854,7163.0
2021-11-16 15:10:00,142.37,142.46,142.29,142.4,10153.0,140.7749,140.8639,140.6958,140.8046,10153.0
2021-11-16 15:15:00,142.36,142.36,142.19,142.21,12179.0,140.765,140.765,140.5969,140.6167,12179.0
2021-11-16 15:20:00,142.17,142.34,142.17,142.24,11703.0,140.5771,140.7452,140.5771,140.6464,11703.0
2021-11-16 15:25:00,142.24,142.31,142.1,142.22,13331.0,140.6464,140.7156,140.5079,140.6266,13331.0
2021-11-16 15:30:00,142.21,142.22,141.82,141.9,9968.0,140.6167,140.6266,140.2311,140.3102,9968.0
2021-11-16 15:35:00,141.89,142.25,141.88,142.2,19507.0,140.3003,140.6562,140.2904,140.6068,19507.0
2021-11-16 15:40:00,142.16,142.24,141.95,141.99,16990.0,140.5673,140.6464,140.3596,140.3992,16990.0
2021-11-16 15:45:00,141.96,142.07,141.89,141.92,31454.0,140.3695,140.4783,140.3003,140.3299,31454.0
2021-11-16 15:50:00,141.89,142.0,141.81,141.83,38741.0,140.3003,140.409,140.2212,140.241,38741.0
2021-11-16 15:55:00,141.84,142.0,141.64,141.67,125237.0,140.2508,140.409,140.0531,140.0827,125237.0
2021-11-17 09:30:00,140.81,141.58,140.66,141.49,20516.0,139.2324,139.9938,139.0841,139.9048,20516.0
2021-11-17 09:35:00,141.55,141.57,140.45,140.72,16904.0,139.9641,139.9839,138.8764,139.1434,16904.0
2021-11-17 09:40:00,140.58,140.96,140.06,140.67,23441.0,139.005,139.3807,138.4908,139.0939,23441.0
2021-11-17 09:45:00,140.72,140.88,140.45,140.55,11219.0,139.1434,139.3016,138.8764,138.9753,11219.0
2021-11-17 09:50:00,140.59,140.61,139.91,140.25,16534.0,139.0148,139.0346,138.3425,138.6787,16534.0
2021-11-17 09:55:00,140.15,140.25,139.85,139.91,13548.0,138.5798,138.6787,138.2831,138.3425,13548.0
2021-11-17 10:00:00,139.92,140.59,139.91,140.49,9230.0,138.3523,139.0148,138.3425,138.916,9230.0
2021-11-17 10:05:00,140.49,140.74,140.1,140.43,42357.0,138.916,139.1632,138.5303,138.8566,42357.0
2021-11-17 10:10:00,140.51,141.65,140.47,141.45,100574.0,138.9357,140.063,138.8962,139.8652,100574.0
2021-11-17 10:15:00,141.45,142.44,141.34,142.34,38888.0,139.8652,140.8441,139.7564,140.7452,38888.0
2021-11-17 10:20:00,142.38,142.93,142.24,142.88,26339.0,140.7848,141.3286,140.6464,141.2792,26339.0
2021-11-17 10:25:00,142.94,143.36,142.79,143.09,33823.0,141.3385,141.7538,141.1902,141.4868,33823.0
2021-11-17 10:30:00,143.1,143.56,143.04,143.12,46216.0,141.4967,141.9516,141.4374,141.5165,46216.0
2021-11-17 10:35:00,143.16,143.36,142.68,142.75,19558.0,141.556,141.7538,141.0814,141.1506,19558.0
2021-11-17 10:40:00,142.79,142.89,142.44,142.58,10318.0,141.1902,141.2891,140.8441,140.9825,10318.0
2021-11-17 10:45:00,142.58,142.86,142.25,142.25,9505.0,140.9825,141.2594,140.6562,140.6562,9505.0
2021-11-17 10:50:00,142.33,142.4,142.0,142.2,19624.0,140.7353,140.8046,140.409,140.6068,19624.0
2021-11-17 10:55:00,142.21,142.67,142.2,142.66,13367.0,140.6167,141.0715,140.6068,141.0617,13367.0
2021-11-17 11:00:00,142.63,142.78,142.54,142.71,5883.0,141.032,141.1803,140.943,141.1111,5883.0
2021-11-17 11:05:00,142.72,142.79,142.44,142.47,6542.0,141.121,141.1902,140.8441,140.8738,6542.0
2021-11-17 11:10:00,142.4,142.4,142.15,142.28,5637.0,140.8046,140.8046,140.5574,140.6859,5637.0
2021-11-17 11:15:00,142.19,142.19,141.97,141.98,3485.0,140.5969,140.5969,140.3794,140.3893,3485.0
2021-11-17 11:20:00,141.94,142.13,141.81,142.0,12644.0,140.3497,140.5376,140.2212,140.409,12644.0
2021-11-17 11:25:00,142.0,142.12,141.76,141.76,12143.0,140.409,140.5277,140.1717,140.1717,12143.0
2021-11-17 11:30:00,141.81,142.33,141.81,142.33,8972.0,140.2212,140.7353,140.2212,140.7353,8972.0
2021-11-17 11:35:00,142.46,142.64,142.34,142.5,18630.0,140.8639,141.0419,140.7452,140.9034,18630.0
2021-11-17 11:40:00,142.54,143.35,142.52,143.35,36977.0,140.943,141.7439,140.9232,141.7439,36977.0
2021-11-17 11:45:00,143.35,143.54,143.0,143.12,23827.0,141.7439,141.9318,141.3978,141.5165,23827.0
2021-11-17 11:50:00,143.22,143.56,143.16,143.41,19252.0,141.6154,141.9516,141.556,141.8032,19252.0
2021-11-17 11:55:00,143.49,143.5,143.06,143.31,10515.0,141.8824,141.8922,141.4572,141.7044,10515.0
2021-11-17 12:00:00,143.5,143.5,143.06,143.17,23846.0,141.8922,141.8922,141.4572,141.5659,23846.0
2021-11-17 12:05:00,143.19,143.19,142.94,142.99,8196.0,141.5857,141.5857,141.3385,141.388,8196.0
2021-11-17 12:10:00,142.99,143.22,142.99,142.99,5136.0,141.388,141.6154,141.388,141.388,5136.0
2021-11-17 12:15:00,143.0,143.16,143.0,143.12,6291.0,141.3978,141.556,141.3978,141.5165,6291.0
2021-11-17 12:20:00,143.11,143.29,143.0,143.0,7648.0,141.5066,141.6846,141.3978,141.3978,7648.0
2021-11-17 12:25:00,142.94,143.05,142.83,142.83,5620.0,141.3385,141.4473,141.2297,141.2297,5620.0
2021-11-17 12:30:00,142.8,142.88,142.67,142.67,25459.0,141.2001,141.2792,141.0715,141.0715,25459.0
2021-11-17 12:35:00,142.67,142.92,142.67,142.92,5155.0,141.0715,141.3187,141.0715,141.3187,5155.0
2021-11-17 12:40:00,142.93,142.95,142.79,142.85,4664.0,141.3286,141.3484,141.1902,141.2495,4664.0
2021-11-17 12:45:00,142.8,142.95,142.66,142.93,5355.0,141.2001,141.3484,141.0617,141.3286,5355.0
2021-11-17 12:50:00,142.94,142.98,142.68,142.68,9285.0,141.3385,141.3781,141.0814,141.0814,9285.0
2021-11-17 12:55:00,142.72,142.82,142.59,142.78,15579.0,141.121,141.2199,140.9924,141.1803,15579.0
2021-11-17 13:00:00,142.78,142.81,142.68,142.71,17140.0,141.1803,141.21,141.0814,141.1111,17140.0
2021-11-17 13:05:00,142.72,143.25,142.71,143.03,7748.0,141.121,141.645,141.1111,141.4275,7748.0
2021-11-17 13:10:00,143.04,143.4,143.02,143.28,9074.0,141.4374,141.7934,141.4176,141.6747,9074.0
2021-11-17 13:15:00,143.31,143.32,143.06,143.06,5556.0,141.7044,141.7143,141.4572,141.4572,5556.0
2021-11-17 13:20:00,143.04,143.38,143.04,143.33,11620.0,141.4374,141.7736,141.4374,141.7241,11620.0
2021-11-17 13:25:00,143.37,143.39,143.29,143.36,3142.0,141.7637,141.7835,141.6846,141.7538,3142.0
2021-11-17 13:30:00,143.32,143.56,143.31,143.53,6011.0,141.7143,141.9516,141.7044,141.9219,6011.0
2021-11-17 13:35:00,143.57,143.59,143.38,143.49,5492.0,141.9615,141.9812,141.7736,141.8824,5492.0
2021-11-17 13:40:00,143.5,143.57,143.47,143.53,5723.0,141.8922,141.9615,141.8626,141.9219,5723.0
2021-11-17 13:45:00,143.53,143.87,143.5,143.81,11643.0,141.9219,142.2581,141.8922,142.1988,11643.0
2021-11-17 13:50:00,143.82,143.92,143.77,143.77,7085.0,142.2087,142.3075,142.1592,142.1592,7085.0
2021-11-17 13:55:00,143.77,144.21,143.76,144.17,14055.0,142.1592,142.5943,142.1493,142.5547,14055.0
2021-11-17 14:00:00,144.2,144.24,144.06,144.22,13818.0,142.5844,142.6239,142.446,142.6042,13818.0
2021-11-17 14:05:00,144.22,144.24,143.96,144.02,11226.0,142.6042,142.6239,142.3471,142.4064,11226.0
2021-11-17 14:10:00,144.02,144.28,143.98,144.25,17651.0,142.4064,142.6635,142.3669,142.6338,17651.0
2021-11-17 14:15:00,144.25,144.39,144.18,144.37,16123.0,142.6338,142.7723,142.5646,142.7525,16123.0
2021-11-17 14:20:00,144.39,144.42,144.25,144.32,5512.0,142.7723,142.8019,142.6338,142.7031,5512.0
2021-11-17 14:25:00,144.26,144.49,144.13,144.44,14322.0,142.6437,142.8711,142.5152,142.8217,14322.0
2021-11-17 14:30:00,144.44,144.54,144.38,144.5,7335.0,142.8217,142.9206,142.7624,142.881,7335.0
2021-11-17 14:35:00,144.51,144.6,144.46,144.53,4137.0,142.8909,142.9799,142.8415,142.9107,4137.0
2021-11-17 14:40:00,144.47,144.62,144.34,144.39,11300.0,142.8514,142.9997,142.7228,142.7723,11300.0
2021-11-17 14:45:00,144.43,144.56,144.43,144.52,2649.0,142.8118,142.9404,142.8118,142.9008,2649.0
2021-11-17 14:50:00,144.48,144.48,144.15,144.2,13764.0,142.8613,142.8613,142.535,142.5844,13764.0
2021-11-17 14:55:00,144.17,144.32,144.15,144.2,8644.0,142.5547,142.7031,142.535,142.5844,8644.0
2021-11-17 15:00:00,144.19,144.31,144.1,144.31,17732.0,142.5745,142.6932,142.4855,142.6932,17732.0
2021-11-17 15:05:00,144.3,144.38,144.23,144.3,5313.0,142.6833,142.7624,142.6141,142.6833,5313.0
2021-11-17 15:10:00,144.32,144.38,144.06,144.12,28819.0,142.7031,142.7624,142.446,142.5053,28819.0
2021-11-17 15:15:00,144.12,144.61,144.11,144.44,8618.0,142.5053,142.9898,142.4954,142.8217,8618.0
2021-11-17 15:20:00,144.49,144.51,144.31,144.31,3793.0,142.8711,142.8909,142.6932,142.6932,3793.0
2021-11-17 15:25:00,144.34,144.48,144.22,144.22,5550.0,142.7228,142.8613,142.6042,142.6042,5550.0
2021-11-17 15:30:00,144.19,144.36,144.0,144.34,24134.0,142.5745,142.7426,142.3866,142.7228,24134.0
2021-11-17 15:35:00,144.34,144.41,144.23,144.25,16146.0,142.7228,142.792,142.6141,142.6338,16146.0
2021-11-17 15:40:00,144.23,144.27,144.12,144.21,20450.0,142.6141,142.6536,142.5053,142.5943,20450.0
2021-11-17 15:45:00,144.2,144.58,144.18,144.47,40276.0,142.5844,142.9601,142.5646,142.8514,40276.0
2021-11-17 15:50:00,144.47,144.62,144.4,144.57,52455.0,142.8514,142.9997,142.7822,142.9503,52455.0
2021-11-17 15:55:00,144.57,144.73,144.49,144.55,100367.0,142.9503,143.1085,142.8711,142.9305,100367.0
2021-11-18 09:30:00,145.09,145.89,144.12,144.52,20690.0,143.4644,144.2555,142.5053,142.9008,20690.0
2021-11-18 09:35:00,144.23,144.33,143.39,143.99,7985.0,142.6141,142.7129,141.7835,142.3767,7985.0
2021-11-18 09:40:00,144.15,144.45,143.66,143.67,3673.0,142.535,142.8316,142.0504,142.0603,3673.0
2021-11-18 09:45:00,143.75,144.24,143.72,143.84,5234.0,142.1394,142.6239,142.1098,142.2284,5234.0
2021-11-18 09:50:00,143.7,143.71,143.2,143.35,4168.0,142.09,142.0999,141.5956,141.7439,4168.0
2021-11-18 09:55:00,143.23,143.4,143.12,143.13,6359.0,141.6253,141.7934,141.5165,141.5264,6359.0
2021-11-18 10:00:00,143.13,143.21,143.01,143.02,8284.0,141.5264,141.6055,141.4077,141.4176,8284.0
2021-11-18 10:05:00,143.19,143.6,143.15,143.25,4057.0,141.5857,141.9911,141.5462,141.645,4057.0
2021-11-18 10:10:00,143.15,143.15,142.62,142.92,8467.0,141.5462,141.5462,141.0221,141.3187,8467.0
2021-11-18 10:15:00,142.91,143.23,142.84,142.92,4150.0,141.3088,141.6253,141.2396,141.3187,4150.0
2021-11-18 10:20:00,142.75,143.0,142.68,142.74,11019.0,141.1506,141.3978,141.0814,141.1408,11019.0
2021-11-18 10:25:00,142.73,142.89,142.51,142.69,11239.0,141.1309,141.2891,140.9133,141.0913,11239.0
2021-11-18 10:30:00,142.74,142.96,142.51,142.96,8640.0,141.1408,141.3583,140.9133,141.3583,8640.0
2021-11-18 10:35:00,142.97,143.12,142.61,142.61,4652.0,141.3682,141.5165,141.0122,141.0122,4652.0
2021-11-18 10:40:00,142.97,143.08,142.95,142.99,2956.0,141.3682,141.4769,141.3484,141.388,2956.0
2021-11-18 10:45:00,142.99,143.13,142.91,142.93,5163.0,141.388,141.5264,141.3088,141.3286,5163.0
2021-11-18 10:50:00,143.05,143.26,143.03,143.1,4251.0,141.4473,141.6549,141.4275,141.4967,4251.0
2021-11-18 10:55:00,143.25,143.44,143.25,143.41,4460.0,141.645,141.8329,141.645,141.8032,4460.0
2021-11-18 11:00:00,143.35,143.61,143.3,143.39,4143.0,141.7439,142.001,141.6945,141.7835,4143.0
2021-11-18 11:05:00,143.39,143.84,143.39,143.71,2545.0,141.7835,142.2284,141.7835,142.0999,2545.0
2021-11-18 11:10:00,143.63,143.72,143.63,143.66,938.0,142.0208,142.1098,142.0208,142.0504,938.0
2021-11-18 11:15:00,143.8,143.85,143.72,143.81,3957.0,142.1889,142.2383,142.1098,142.1988,3957.0
2021-11-18 11:20:00,143.81,143.83,143.67,143.77,2376.0,142.1988,142.2185,142.0603,142.1592,2376.0
2021-11-18 11:25:00,143.71,143.87,143.58,143.83,4318.0,142.0999,142.2581,141.9713,142.2185,4318.0
2021-11-18 11:30:00,143.85,144.58,143.77,144.49,38129.0,142.2383,142.9601,142.1592,142.8711,38129.0
2021-11-18 11:35:00,144.53,144.72,144.47,144.64,8522.0,142.9107,143.0986,142.8514,143.0195,8522.0
2021-11-18 11:40:00,144.62,144.88,144.58,144.88,13709.0,142.9997,143.2568,142.9601,143.2568,13709.0
2021-11-18 11:45:00,144.84,145.15,144.82,144.88,19047.0,143.2172,143.5238,143.1975,143.2568,19047.0
2021-11-18 11:50:00,144.84,144.84,144.56,144.58,4101.0,143.2172,143.2172,142.9404,142.9601,4101.0
2021-11-18 11:55:00,144.69,144.78,144.68,144.72,731.0,143.0689,143.1579,143.059,143.0986,731.0
2021-11-18 12:00:00,144.75,144.96,144.74,144.96,3106.0,143.1282,143.3359,143.1183,143.3359,3106.0
2021-11-18 12:05:00,144.96,144.97,144.73,144.88,21548.0,143.3359,143.3458,143.1085,143.2568,21548.0
2021-11-18 12:10:00,144.85,144.96,144.82,144.84,3824.0,143.2271,143.3359,143.1975,143.2172,3824.0
2021-11-18 12:15:00,144.8,144.81,144.7,144.76,4526.0,143.1777,143.1876,143.0788,143.1381,4526.0
2021-11-18 12:20:00,144.73,144.78,144.68,144.73,1366.0,143.1085,143.1579,143.059,143.1085,1366.0
2021-11-18 12:25:00,144.79,144.8,144.65,144.65,7365.0,143.1678,143.1777,143.0294,143.0294,7365.0
2021-11-18 12:30:00,144.68,144.72,144.47,144.57,4137.0,143.059,143.0986,142.8514,142.9503,4137.0
2021-11-18 12:35:00,144.59,144.67,144.37,144.37,5047.0,142.97,143.0491,142.7525,142.7525,5047.0
2021-11-18 12:40:00,144.37,144.44,144.25,144.33,3602.0,142.7525,142.8217,142.6338,142.7129,3602.0
2021-11-18 12:45:00,144.32,144.45,144.13,144.13,8077.0,142.7031,142.8316,142.5152,142.5152,8077.0
2021-11-18 12:50:00,144.11,144.15,144.04,144.08,1100.0,142.4954,142.535,142.4262,142.4657,1100.0
2021-11-18 12:55:00,144.14,144.14,144.0,144.0,958.0,142.5251,142.5251,142.3866,142.3866,958.0
2021-11-18 13:00:00,143.91,144.11,143.7,144.05,6553.0,142.2976,142.4954,142.09,142.4361,6553.0
2021-11-18 13:05:00,144.06,144.11,143.99,143.99,1711.0,142.446,142.4954,142.3767,142.3767,1711.0
2021-11-18 13:10:00,143.94,144.18,143.94,143.98,2804.0,142.3273,142.5646,142.3273,142.3669,2804.0
2021-11-18 13:15:00,144.0,144.0,143.79,143.79,500.0,142.3866,142.3866,142.179,142.179,500.0
2021-11-18 13:20:00,143.8,143.8,143.63,143.71,10727.0,142.1889,142.1889,142.0208,142.0999,10727.0
2021-11-18 13:25:00,143.67,143.86,143.64,143.86,2893.0,142.0603,142.2482,142.0307,142.2482,2893.0
2021-11-18 13:30:00,143.77,143.88,143.76,143.77,3206.0,142.1592,142.268,142.1493,142.1592,3206.0
2021-11-18 13:35:00,143.76,144.0,143.74,143.91,5496.0,142.1493,142.3866,142.1296,142.2976,5496.0
2021-11-18 13:40:00,143.87,143.94,143.78,143.78,3517.0,142.2581,142.3273,142.1691,142.1691,3517.0
2021-11-18 13:45:00,143.75,143.9,143.73,143.85,2730.0,142.1394,142.2878,142.1197,142.2383,2730.0
2021-11-18 13:50:00,143.86,143.87,143.63,143.7,2107.0,142.2482,142.2581,142.0208,142.09,2107.0
2021-11-18 13:55:00,143.7,143.9,143.67,143.87,4726.0,142.09,142.2878,142.0603,142.2581,4726.0
2021-11-18 14:00:00,143.87,143.87,143.64,143.65,17585.0,142.2581,142.2581,142.0307,142.0406,17585.0
2021-11-18 14:05:00,143.75,143.75,143.42,143.48,3984.0,142.1394,142.1394,141.8131,141.8725,3984.0
2021-11-18 14:10:00,143.47,143.55,143.33,143.51,8887.0,141.8626,141.9417,141.7241,141.9021,8887.0
2021-11-18 14:15:00,143.55,143.58,143.31,143.36,6937.0,141.9417,141.9713,141.7044,141.7538,6937.0
2021-11-18 14:20:00,143.4,143.46,143.34,143.37,3327.0,141.7934,141.8527,141.734,141.7637,3327.0
2021-11-18 14:25:00,143.35,143.4,143.03,143.4,15645.0,141.7439,141.7934,141.4275,141.7934,15645.0
2021-11-18 14:30:00,143.29,143.36,143.23,143.34,2547.0,141.6846,141.7538,141.6253,141.734,2547.0
2021-11-18 14:35:00,143.37,143.42,143.27,143.38,8856.0,141.7637,141.8131,141.6648,141.7736,8856.0
2021-11-18 14:40:00,143.35,143.38,143.32,143.36,2791.0,141.7439,141.7736,141.7143,141.7538,2791.0
2021-11-18 14:45:00,143.42,143.55,143.42,143.55,1835.0,141.8131,141.9417,141.8131,141.9417,1835.0
2021-11-18 14:50:00,143.57,143.57,143.49,143.53,1551.0,141.9615,141.9615,141.8824,141.9219,1551.0
2021-11-18 14:55:00,143.52,143.67,143.48,143.61,4020.0,141.912,142.0603,141.8725,142.001,4020.0
2021-11-18 15:00:00,143.56,143.63,143.51,143.55,6397.0,141.9516,142.0208,141.9021,141.9417,6397.0
2021-11-18 15:05:00,143.55,143.57,143.48,143.56,4631.0,141.9417,141.9615,141.8725,141.9516,4631.0
2021-11-18 15:10:00,143.56,143.59,143.5,143.59,3955.0,141.9516,141.9812,141.8922,141.9812,3955.0
2021-11-18 15:15:00,143.59,143.62,143.52,143.58,13522.0,141.9812,142.0109,141.912,141.9713,13522.0
2021-11-18 15:20:00,143.53,143.53,143.33,143.37,2560.0,141.9219,141.9219,141.7241,141.7637,2560.0
2021-11-18 15:25:00,143.39,143.56,143.36,143.52,5212.0,141.7835,141.9516,141.7538,141.912,5212.0
2021-11-18 15:30:00,143.56,143.56,143.28,143.29,3502.0,141.9516,141.9516,141.6747,141.6846,3502.0
2021-11-18 15:35:00,143.3,143.38,143.16,143.18,6128.0,141.6945,141.7736,141.556,141.5758,6128.0
2021-11-18 15:40:00,143.23,143.3,143.09,143.14,5530.0,141.6253,141.6945,141.4868,141.5363,5530.0
2021-11-18 15:45:00,143.13,143.24,143.09,143.22,7915.0,141.5264,141.6352,141.4868,141.6154,7915.0
2021-11-18 15:50:00,143.22,143.5,143.22,143.48,16249.0,141.6154,141.8922,141.6154,141.8725,16249.0
2021-11-18 15:55:00,143.46,143.63,143.45,143.59,44745.0,141.8527,142.0208,141.8428,141.9812,44745.0
2021-11-19 09:30:00,140.73,141.38,140.05,140.64,134568.0,139.1533,139.796,138.4809,139.0643,134568.0
2021-11-19 09:35:00,140.52,140.64,137.55,137.55,86166.0,138.9456,139.0643,136.0089,136.0089,86166.0
2021-11-19 09:40:00,137.72,138.37,137.08,138.13,94498.0,136.177,136.8197,135.5442,136.5824,94498.0
2021-11-19 09:45:00,138.14,140.04,138.14,139.97,156952.0,136.5923,138.471,136.5923,138.4018,156952.0
2021-11-19 09:50:00,140.0,140.17,139.29,139.49,122896.0,138.4315,138.5995,137.7294,137.9272,122896.0
2021-11-19 09:55:00,139.49,139.79,139.1,139.6,64074.0,137.9272,138.2238,137.5415,138.0359,64074.0
2021-11-19 10:00:00,139.51,139.9,139.26,139.44,65626.0,137.9469,138.3326,137.6997,137.8777,65626.0
2021-11-19 10:05:00,139.41,139.74,139.12,139.44,31004.0,137.8481,138.1744,137.5613,137.8777,31004.0
2021-11-19 10:10:00,139.45,139.8,139.3,139.7,29377.0,137.8876,138.2337,137.7393,138.1348,29377.0
2021-11-19 10:15:00,139.69,140.19,139.65,140.13,32415.0,138.1249,138.6193,138.0854,138.56,32415.0
2021-11-19 10:20:00,140.24,140.9,140.18,140.83,38770.0,138.6688,139.3214,138.6094,139.2522,38770.0
2021-11-19 10:25:00,140.87,141.09,140.6,140.72,40382.0,139.2917,139.5092,139.0247,139.1434,40382.0
2021-11-19 10:30:00,140.72,141.53,140.61,141.46,45649.0,139.1434,139.9443,139.0346,139.8751,45649.0
2021-11-19 10:35:00,141.49,142.31,141.37,142.2,52668.0,139.9048,140.7156,139.7861,140.6068,52668.0
2021-11-19 10:40:00,142.2,143.08,142.07,143.05,26944.0,140.6068,141.4769,140.4783,141.4473,26944.0
2021-11-19 10:45:00,143.03,143.67,143.0,143.5,23637.0,141.4275,142.0603,141.3978,141.8922,23637.0
2021-11-19 10:50:00,143.5,144.02,143.14,143.95,53311.0,141.8922,142.4064,141.5363,142.3372,53311.0
2021-11-19 10:55:00,144.03,144.35,143.28,143.65,25146.0,142.4163,142.7327,141.6747,142.0406,25146.0
2021-11-19 11:00:00,143.64,144.02,143.64,143.89,28273.0,142.0307,142.4064,142.0307,142.2779,28273.0
2021-11-19 11:05:00,143.88,144.07,143.65,143.98,17602.0,142.268,142.4559,142.0406,142.3669,17602.0
2021-11-19 11:10:00,143.97,144.17,143.86,144.01,7952.0,142.357,142.5547,142.2482,142.3965,7952.0
2021-11-19 11:15:00,144.07,144.21,143.84,144.03,24028.0,142.4559,142.5943,142.2284,142.4163,24028.0
2021-11-19 11:20:00,144.14,144.56,144.13,144.51,50397.0,142.5251,142.9404,142.5152,142.8909,50397.0
2021-11-19 11:25:00,144.5,144.58,144.37,144.41,21642.0,142.881,142.9601,142.7525,142.792,21642.0
2021-11-19 11:30:00,144.41,144.44,143.67,143.87,10069.0,142.792,142.8217,142.0603,142.2581,10069.0
2021-11-19 11:35:00,143.76,144.32,143.74,144.32,9482.0,142.1493,142.7031,142.1296,142.7031,9482.0
2021-11-19 11:40:00,144.34,144.56,144.27,144.41,10629.0,142.7228,142.9404,142.6536,142.792,10629.0
2021-11-19 11:45:00,144.28,144.35,143.92,143.92,24319.0,142.6635,142.7327,142.3075,142.3075,24319.0
2021-11-19 11:50:00,143.86,144.32,143.86,144.27,8234.0,142.2482,142.7031,142.2482,142.6536,8234.0
2021-11-19 11:55:00,144.39,144.65,144.19,144.47,13818.0,142.7723,143.0294,142.5745,142.8514,13818.0
2021-11-19 12:00:00,144.47,144.57,144.3,144.34,10496.0,142.8514,142.9503,142.6833,142.7228,10496.0
2021-11-19 12:05:00,144.28,144.28,143.9,143.96,9746.0,142.6635,142.6635,142.2878,142.3471,9746.0
2021-11-19 12:10:00,144.01,144.26,144.01,144.25,5781.0,142.3965,142.6437,142.3965,142.6338,5781.0
2021-11-19 12:15:00,144.29,144.53,144.27,144.53,8535.0,142.6734,142.9107,142.6536,142.9107,8535.0
2021-11-19 12:20:00,144.55,144.58,144.25,144.38,8887.0,142.9305,142.9601,142.6338,142.7624,8887.0
2021-11-19 12:25:00,144.43,144.58,144.35,144.53,10825.0,142.8118,142.9601,142.7327,142.9107,10825.0
2021-11-19 12:30:00,144.59,144.98,144.56,144.87,8170.0,142.97,143.3557,142.9404,143.2469,8170.0
2021-11-19 12:35:00,144.97,145.14,144.89,145.08,21768.0,143.3458,143.5139,143.2667,143.4545,21768.0
2021-11-19 12:40:00,145.08,145.09,144.88,144.88,10546.0,143.4545,143.4644,143.2568,143.2568,10546.0
2021-11-19 12:45:00,144.92,144.97,144.56,144.6,6659.0,143.2963,143.3458,142.9404,142.9799,6659.0
2021-11-19 12:50:00,144.6,144.83,144.46,144.53,16968.0,142.9799,143.2073,142.8415,142.9107,16968.0
2021-11-19 12:55:00,144.53,144.59,144.35,144.52,13562.0,142.9107,142.97,142.7327,142.9008,13562.0
2021-11-19 13:00:00,144.48,144.52,144.24,144.48,10442.0,142.8613,142.9008,142.6239,142.8613,10442.0
2021-11-19 13:05:00,144.51,144.53,144.32,144.39,5911.0,142.8909,142.9107,142.7031,142.7723,5911.0
2021-11-19 13:10:00,144.39,144.53,144.23,144.25,6990.0,142.7723,142.9107,142.6141,142.6338,6990.0
2021-11-19 13:15:00,144.3,144.39,144.21,144.39,5624.0,142.6833,142.7723,142.5943,142.7723,5624.0
2021-11-19 13:20:00,144.39,144.39,144.21,144.25,3965.0,142.7723,142.7723,142.5943,142.6338,3965.0
2021-11-19 13:25:00,144.24,144.24,143.81,143.86,7566.0,142.6239,142.6239,142.1988,142.2482,7566.0
2021-11-19 13:30:00,143.78,143.96,143.63,143.94,24365.0,142.1691,142.3471,142.0208,142.3273,24365.0
2021-11-19 13:35:00,143.93,143.98,143.7,143.8,9723.0,142.3174,142.3669,142.09,142.1889,9723.0
2021-11-19 13:40:00,143.8,143.8,143.44,143.78,10741.0,142.1889,142.1889,141.8329,142.1691,10741.0
2021-11-19 13:45:00,143.74,143.9,143.7,143.84,7255.0,142.1296,142.2878,142.09,142.2284,7255.0
2021-11-19 13:50:00,143.87,144.01,143.76,143.94,15101.0,142.2581,142.3965,142.1493,142.3273,15101.0
2021-11-19 13:55:00,143.98,144.08,143.98,144.03,5511.0,142.3669,142.4657,142.3669,142.4163,5511.0
2021-11-19 14:00:00,144.08,144.18,144.06,144.17,7144.0,142.4657,142.5646,142.446,142.5547,7144.0
2021-11-19 14:05:00,144.2,144.24,144.06,144.12,11821.0,142.5844,142.6239,142.446,142.5053,11821.0
2021-11-19 14:10:00,144.16,144.24,144.1,144.21,11397.0,142.5448,142.6239,142.4855,142.5943,11397.0
2021-11-19 14:15:00,144.17,144.31,144.16,144.23,15675.0,142.5547,142.6932,142.5448,142.6141,15675.0
2021-11-19 14:20:00,144.24,144.31,144.17,144.3,6814.0,142.6239,142.6932,142.5547,142.6833,6814.0
2021-11-19 14:25:00,144.27,144.32,143.89,143.89,12638.0,142.6536,142.7031,142.2779,142.2779,12638.0
2021-11-19 14:30:00,143.86,144.15,143.86,143.99,5858.0,142.2482,142.535,142.2482,142.3767,5858.0
2021-11-19 14:35:00,144.0,144.29,144.0,144.22,7759.0,142.3866,142.6734,142.3866,142.6042,7759.0
2021-11-19 14:40:00,144.25,144.34,144.2,144.27,8223.0,142.6338,142.7228,142.5844,142.6536,8223.0
2021-11-19 14:45:00,144.3,144.34,144.2,144.28,14380.0,142.6833,142.7228,142.5844,142.6635,14380.0
2021-11-19 14:50:00,144.26,144.65,144.26,144.64,11526.0,142.6437,143.0294,142.6437,143.0195,11526.0
2021-11-19 14:55:00,144.64,144.65,144.53,144.6,14686.0,143.0195,143.0294,142.9107,142.9799,14686.0
2021-11-19 15:00:00,144.61,144.64,144.37,144.4,19431.0,142.9898,143.0195,142.7525,142.7822,19431.0
2021-11-19 15:05:00,144.4,144.4,144.06,144.07,7537.0,142.7822,142.7822,142.446,142.4559,7537.0
2021-11-19 15:10:00,144.02,144.31,143.96,144.26,7700.0,142.4064,142.6932,142.3471,142.6437,7700.0
2021-11-19 15:15:00,144.25,144.27,144.1,144.24,7766.0,142.6338,142.6536,142.4855,142.6239,7766.0
2021-11-19 15:20:00,144.22,144.24,144.08,144.22,9284.0,142.6042,142.6239,142.4657,142.6042,9284.0
2021-11-19 15:25:00,144.19,144.23,144.12,144.17,8606.0,142.5745,142.6141,142.5053,142.5547,8606.0
2021-11-19 15:30:00,144.16,144.21,143.86,144.17,11891.0,142.5448,142.5943,142.2482,142.5547,11891.0
2021-11-19 15:35:00,144.19,144.28,144.04,144.07,13298.0,142.5745,142.6635,142.4262,142.4559,13298.0
2021-11-19 15:40:00,144.08,144.51,143.96,144.42,22396.0,142.4657,142.8909,142.3471,142.8019,22396.0
2021-11-19 15:45:00,144.41,144.46,144.26,144.39,22412.0,142.792,142.8415,142.6437,142.7723,22412.0
2021-11-19 15:50:00,144.39,144.45,144.2,144.32,38265.0,142.7723,142.8316,142.5844,142.7031,38265.0
2021-11-19 15:55:00,144.31,144.67,144.3,144.39,103038.0,142.6932,143.0491,142.6833,142.7723,103038.0
2021-11-22 09:30:00,145.55,145.68,144.56,144.92,33386.0,143.9193,144.0478,142.9404,143.2963,33386.0
2021-11-22 09:35:00,145.0,145.0,143.8,144.07,45422.0,143.3754,143.3754,142.1889,142.4559,45422.0
2021-11-22 09:40:00,143.98,144.14,143.47,143.8,11470.0,142.3669,142.5251,141.8626,142.1889,11470.0
2021-11-22 09:45:00,143.81,144.43,143.62,144.12,9819.0,142.1988,142.8118,142.0109,142.5053,9819.0
2021-11-22 09:50:00,143.99,144.12,143.28,143.7,31299.0,142.3767,142.5053,141.6747,142.09,31299.0
2021-11-22 09:55:00,143.69,143.8,143.24,143.35,20761.0,142.0801,142.1889,141.6352,141.7439,20761.0
2021-11-22 10:00:00,143.48,144.56,143.46,144.5,14819.0,141.8725,142.9404,141.8527,142.881,14819.0
2021-11-22 10:05:00,144.63,144.76,144.3,144.39,9299.0,143.0096,143.1381,142.6833,142.7723,9299.0
2021-11-22 10:10:00,144.57,145.25,144.57,144.69,8876.0,142.9503,143.6226,142.9503,143.0689,8876.0
2021-11-22 10:15:00,144.79,145.0,144.69,144.77,5819.0,143.1678,143.3754,143.0689,143.148,5819.0
2021-11-22 10:20:00,144.76,145.61,144.76,145.6,14525.0,143.1381,143.9786,143.1381,143.9687,14525.0
2021-11-22 10:25:00,145.53,145.6,145.1,145.1,6432.0,143.8995,143.9687,143.4743,143.4743,6432.0
2021-11-22 10:30:00,144.93,145.34,144.93,145.18,5898.0,143.3062,143.7116,143.3062,143.5534,5898.0
2021-11-22 10:35:00,145.25,145.25,144.95,145.07,5389.0,143.6226,143.6226,143.326,143.4446,5389.0
2021-11-22 10:40:00,144.97,145.41,144.96,145.39,5478.0,143.3458,143.7808,143.3359,143.7611,5478.0
2021-11-22 10:45:00,145.28,145.32,144.37,144.49,22208.0,143.6523,143.6918,142.7525,142.8711,22208.0
2021-11-22 10:50:00,144.35,144.39,143.61,143.63,6254.0,142.7327,142.7723,142.001,142.0208,6254.0
2021-11-22 10:55:00,143.6,143.91,143.42,143.53,13981.0,141.9911,142.2976,141.8131,141.9219,13981.0
2021-11-22 11:00:00,143.55,143.55,143.2,143.37,8939.0,141.9417,141.9417,141.5956,141.7637,8939.0
2021-11-22 11:05:00,143.28,143.45,143.08,143.36,6243.0,141.6747,141.8428,141.4769,141.7538,6243.0
2021-11-22 11:10:00,143.45,143.67,143.34,143.58,6141.0,141.8428,142.0603,141.734,141.9713,6141.0
2021-11-22 11:15:00,143.64,143.93,143.39,143.52,10090.0,142.0307,142.3174,141.7835,141.912,10090.0
2021-11-22 11:20:00,143.65,144.5,143.63,144.33,16527.0,142.0406,142.881,142.0208,142.7129,16527.0
2021-11-22 11:25:00,144.34,144.41,143.84,144.09,16284.0,142.7228,142.792,142.2284,142.4756,16284.0
2021-11-22 11:30:00,144.09,144.21,143.97,144.14,9334.0,142.4756,142.5943,142.357,142.5251,9334.0
2021-11-22 11:35:00,144.07,144.2,143.78,143.89,9789.0,142.4559,142.5844,142.1691,142.2779,9789.0
2021-11-22 11:40:00,143.91,143.91,143.37,143.65,8493.0,142.2976,142.2976,141.7637,142.0406,8493.0
2021-11-22 11:45:00,143.59,143.59,142.84,142.85,13103.0,141.9812,141.9812,141.2396,141.2495,13103.0
2021-11-22 11:50:00,142.71,142.8,142.33,142.34,15493.0,141.1111,141.2001,140.7353,140.7452,15493.0
2021-11-22 11:55:00,142.38,142.5,141.88,142.0,11421.0,140.7848,140.9034,140.2904,140.409,11421.0
2021-11-22 12:00:00,141.97,142.34,141.86,142.34,19907.0,140.3794,140.7452,140.2706,140.7452,19907.0
2021-11-22 12:05:00,142.19,142.36,142.07,142.3,25381.0,140.5969,140.765,140.4783,140.7057,25381.0
2021-11-22 12:10:00,142.32,142.68,142.22,142.57,9163.0,140.7255,141.0814,140.6266,140.9727,9163.0
2021-11-22 12:15:00,142.65,142.87,142.35,142.61,14165.0,141.0518,141.2693,140.7551,141.0122,14165.0
2021-11-22 12:20:00,142.58,142.58,142.3,142.3,2200.0,140.9825,140.9825,140.7057,140.7057,2200.0
2021-11-22 12:25:00,142.35,142.56,142.35,142.44,4815.0,140.7551,140.9628,140.7551,140.8441,4815.0
2021-11-22 12:30:00,142.41,142.54,142.33,142.39,9549.0,140.8145,140.943,140.7353,140.7947,9549.0
2021-11-22 12:35:00,142.38,142.49,142.26,142.26,7466.0,140.7848,140.8936,140.6661,140.6661,7466.0
2021-11-22 12:40:00,142.3,142.35,142.12,142.21,10509.0,140.7057,140.7551,140.5277,140.6167,10509.0
2021-11-22 12:45:00,142.12,142.66,142.02,142.65,43213.0,140.5277,141.0617,140.4288,141.0518,43213.0
2021-11-22 12:50:00,142.69,142.69,142.06,142.12,7417.0,141.0913,141.0913,140.4684,140.5277,7417.0
2021-11-22 12:55:00,142.08,142.75,142.01,142.67,19010.0,140.4881,141.1506,140.4189,141.0715,19010.0
2021-11-22 13:00:00,142.68,143.21,142.47,143.15,50122.0,141.0814,141.6055,140.8738,141.5462,50122.0
2021-11-22 13:05:00,143.11,143.11,142.87,142.87,3130.0,141.5066,141.5066,141.2693,141.2693,3130.0
2021-11-22 13:10:00,142.96,143.5,142.96,143.3,5271.0,141.3583,141.8922,141.3583,141.6945,5271.0
2021-11-22 13:15:00,143.33,143.57,143.33,143.5,8581.0,141.7241,141.9615,141.7241,141.8922,8581.0
2021-11-22 13:20:00,143.5,143.53,143.27,143.41,9883.0,141.8922,141.9219,141.6648,141.8032,9883.0
2021-11-22 13:25:00,143.36,143.6,143.13,143.14,70301.0,141.7538,141.9911,141.5264,141.5363,70301.0
2021-11-22 13:30:00,143.21,143.39,143.2,143.3,5638.0,141.6055,141.7835,141.5956,141.6945,5638.0
2021-11-22 13:35:00,143.22,143.39,143.15,143.39,5903.0,141.6154,141.7835,141.5462,141.7835,5903.0
2021-11-22 13:40:00,143.46,144.04,143.42,143.9,11701.0,141.8527,142.4262,141.8131,142.2878,11701.0
2021-11-22 13:45:00,143.9,144.11,143.51,143.71,40384.0,142.2878,142.4954,141.9021,142.0999,40384.0
2021-11-22 13:50:00,143.65,143.89,143.63,143.74,7724.0,142.0406,142.2779,142.0208,142.1296,7724.0
2021-11-22 13:55:00,143.78,143.83,143.59,143.63,6543.0,142.1691,142.2185,141.9812,142.0208,6543.0
2021-11-22 14:00:00,143.59,143.67,143.33,143.65,7033.0,141.9812,142.0603,141.7241,142.0406,7033.0
2021-11-22 14:05:00,143.67,143.95,143.67,143.75,6791.0,142.0603,142.3372,142.0603,142.1394,6791.0
2021-11-22 14:10:00,143.74,143.76,143.52,143.52,2500.0,142.1296,142.1493,141.912,141.912,2500.0
2021-11-22 14:15:00,143.52,144.0,143.25,143.69,41405.0,141.912,142.3866,141.645,142.0801,41405.0
2021-11-22 14:20:00,143.72,144.38,143.72,144.38,10597.0,142.1098,142.7624,142.1098,142.7624,10597.0
2021-11-22 14:25:00,144.37,144.37,144.1,144.17,8907.0,142.7525,142.7525,142.4855,142.5547,8907.0
2021-11-22 14:30:00,144.21,144.44,144.03,144.21,8039.0,142.5943,142.8217,142.4163,142.5943,8039.0
2021-11-22 14:35:00,144.26,144.6,144.2,144.6,18129.0,142.6437,142.9799,142.5844,142.9799,18129.0
2021-11-22 14:40:00,144.47,144.53,144.16,144.46,10476.0,142.8514,142.9107,142.5448,142.8415,10476.0
2021-11-22 14:45:00,144.47,144.64,144.33,144.42,10069.0,142.8514,143.0195,142.7129,142.8019,10069.0
2021-11-22 14:50:00,144.4,144.54,144.37,144.54,3602.0,142.7822,142.9206,142.7525,142.9206,3602.0
2021-11-22 14:55:00,144.43,144.48,144.34,144.45,8401.0,142.8118,142.8613,142.7228,142.8316,8401.0
2021-11-22 15:00:00,144.43,144.67,144.43,144.66,7003.0,142.8118,143.0491,142.8118,143.0392,7003.0
2021-11-22 15:05:00,144.56,144.66,144.53,144.61,5657.0,142.9404,143.0392,142.9107,142.9898,5657.0
2021-11-22 15:10:00,144.64,144.81,144.6,144.69,24760.0,143.0195,143.1876,142.9799,143.0689,24760.0
2021-11-22 15:15:00,144.72,144.8,144.62,144.73,31081.0,143.0986,143.1777,142.9997,143.1085,31081.0
2021-11-22 15:20:00,144.76,144.9,144.61,144.76,31647.0,143.1381,143.2766,142.9898,143.1381,31647.0
2021-11-22 15:25:00,144.85,144.85,144.55,144.55,10796.0,143.2271,143.2271,142.9305,142.9305,10796.0
2021-11-22 15:30:00,144.51,144.59,144.23,144.58,12741.0,142.8909,142.97,142.6141,142.9601,12741.0
2021-11-22 15:35:00,144.61,144.65,144.34,144.34,14203.0,142.9898,143.0294,142.7228,142.7228,14203.0
2021-11-22 15:40:00,144.4,144.56,144.17,144.21,18262.0,142.7822,142.9404,142.5547,142.5943,18262.0
2021-11-22 15:45:00,144.21,144.29,144.0,144.09,29562.0,142.5943,142.6734,142.3866,142.4756,29562.0
2021-11-22 15:50:00,144.44,144.44,144.0,144.12,29697.0,142.8217,142.8217,142.3866,142.5053,29697.0
2021-11-22 15:55:00,144.07,144.08,143.77,143.87,122193.0,142.4559,142.4657,142.1592,142.2581,122193.0
2021-11-23 09:30:00,145.55,145.91,144.72,144.72,20086.0,143.9193,144.2752,143.0986,143.0986,20086.0
2021-11-23 09:35:00,144.63,145.19,144.59,145.19,4861.0,143.0096,143.5633,142.97,143.5633,4861.0
2021-11-23 09:40:00,145.27,145.87,145.27,145.36,8828.0,143.6424,144.2357,143.6424,143.7314,8828.0
2021-11-23 09:45:00,145.52,145.74,145.25,145.43,3200.0,143.8896,144.1071,143.6226,143.8006,3200.0
2021-11-23 09:50:00,145.36,146.48,145.36,146.38,13580.0,143.7314,144.8389,143.7314,144.74,13580.0
2021-11-23 09:55:00,146.3,146.68,145.74,146.0,16028.0,144.6609,145.0366,144.1071,144.3642,16028.0
2021-11-23 10:00:00,145.9,146.43,145.69,146.39,40413.0,144.2654,144.7894,144.0577,144.7499,40413.0
2021-11-23 10:05:00,146.29,146.6,145.86,146.08,22263.0,144.651,144.9575,144.2258,144.4433,22263.0
2021-11-23 10:10:00,146.07,146.36,145.86,146.17,13925.0,144.4334,144.7202,144.2258,144.5323,13925.0
2021-11-23 10:15:00,146.32,146.49,146.09,146.28,5818.0,144.6806,144.8487,144.4532,144.6411,5818.0
2021-11-23 10:20:00,146.35,146.83,146.16,146.17,25881.0,144.7103,145.1849,144.5224,144.5323,25881.0
2021-11-23 10:25:00,146.24,146.24,145.5,145.75,9771.0,144.6015,144.6015,143.8698,144.117,9771.0
2021-11-23 10:30:00,145.75,146.03,145.61,145.61,4424.0,144.117,144.3939,143.9786,143.9786,4424.0
2021-11-23 10:35:00,145.55,145.56,144.81,144.94,8184.0,143.9193,143.9292,143.1876,143.3161,8184.0
2021-11-23 10:40:00,144.81,144.96,144.6,144.96,4208.0,143.1876,143.3359,142.9799,143.3359,4208.0
2021-11-23 10:45:00,144.96,145.32,144.96,145.2,16302.0,143.3359,143.6918,143.3359,143.5732,16302.0
2021-11-23 10:50:00,145.4,145.65,144.89,145.0,8929.0,143.771,144.0182,143.2667,143.3754,8929.0
2021-11-23 10:55:00,145.03,145.18,144.94,145.09,17083.0,143.4051,143.5534,143.3161,143.4644,17083.0
2021-11-23 11:00:00,144.99,145.14,144.9,145.03,14560.0,143.3655,143.5139,143.2766,143.4051,14560.0
2021-11-23 11:05:00,145.08,145.29,145.07,145.15,2384.0,143.4545,143.6622,143.4446,143.5238,2384.0
2021-11-23 11:10:00,145.19,145.79,145.1,145.59,9744.0,143.5633,144.1566,143.4743,143.9588,9744.0
2021-11-23 11:15:00,145.69,146.0,145.57,145.57,5055.0,144.0577,144.3642,143.939,143.939,5055.0
2021-11-23 11:20:00,145.57,145.64,145.36,145.36,3162.0,143.939,144.0083,143.7314,143.7314,3162.0
2021-11-23 11:25:00,145.38,145.75,145.38,145.55,4863.0,143.7512,144.117,143.7512,143.9193,4863.0
2021-11-23 11:30:00,145.59,145.85,145.27,145.28,4185.0,143.9588,144.2159,143.6424,143.6523,4185.0
2021-11-23 11:35:00,145.22,145.66,145.21,145.66,2162.0,143.593,144.028,143.5831,144.028,2162.0
2021-11-23 11:40:00,145.73,145.93,145.64,145.65,3203.0,144.0973,144.295,144.0083,144.0182,3203.0
2021-11-23 11:45:00,145.56,146.02,145.54,145.94,9607.0,143.9292,144.384,143.9094,144.3049,9607.0
2021-11-23 11:50:00,145.94,145.94,145.28,145.28,3320.0,144.3049,144.3049,143.6523,143.6523,3320.0
2021-11-23 11:55:00,145.36,145.42,145.18,145.19,6937.0,143.7314,143.7907,143.5534,143.5633,6937.0
2021-11-23 12:00:00,145.19,145.19,145.01,145.15,10118.0,143.5633,143.5633,143.3853,143.5238,10118.0
2021-11-23 12:05:00,145.16,145.25,145.11,145.16,2111.0,143.5336,143.6226,143.4842,143.5336,2111.0
2021-11-23 12:10:00,145.27,145.32,144.82,144.83,22074.0,143.6424,143.6918,143.1975,143.2073,22074.0
2021-11-23 12:15:00,144.82,145.18,144.77,145.13,8641.0,143.1975,143.5534,143.148,143.504,8641.0
2021-11-23 12:20:00,145.18,145.53,145.1,145.53,2296.0,143.5534,143.8995,143.4743,143.8995,2296.0
2021-11-23 12:25:00,145.54,145.59,145.43,145.47,2941.0,143.9094,143.9588,143.8006,143.8402,2941.0
2021-11-23 12:30:00,145.3,145.58,145.3,145.53,3385.0,143.6721,143.9489,143.6721,143.8995,3385.0
2021-11-23 12:35:00,145.47,145.62,145.46,145.48,3262.0,143.8402,143.9885,143.8303,143.8501,3262.0
2021-11-23 12:40:00,145.46,145.57,145.2,145.23,4450.0,143.8303,143.939,143.5732,143.6029,4450.0
2021-11-23 12:45:00,145.21,145.69,145.21,145.61,11233.0,143.5831,144.0577,143.5831,143.9786,11233.0
2021-11-23 12:50:00,145.66,145.8,145.61,145.61,4865.0,144.028,144.1665,143.9786,143.9786,4865.0
2021-11-23 12:55:00,145.62,145.73,145.5,145.7,31472.0,143.9885,144.0973,143.8698,144.0676,31472.0
2021-11-23 13:00:00,145.6,146.06,145.55,145.92,9101.0,143.9687,144.4236,143.9193,144.2851,9101.0
2021-11-23 13:05:00,145.81,145.82,145.6,145.66,4923.0,144.1764,144.1862,143.9687,144.028,4923.0
2021-11-23 13:10:00,145.6,145.71,145.36,145.48,9254.0,143.9687,144.0775,143.7314,143.8501,9254.0
2021-11-23 13:15:00,145.37,145.37,145.19,145.19,2500.0,143.7413,143.7413,143.5633,143.5633,2500.0
2021-11-23 13:20:00,145.32,145.83,145.32,145.59,9389.0,143.6918,144.1961,143.6918,143.9588,9389.0
2021-11-23 13:25:00,145.51,145.76,145.42,145.76,3933.0,143.8797,144.1269,143.7907,144.1269,3933.0
2021-11-23 13:30:00,145.67,145.67,145.5,145.53,3141.0,144.0379,144.0379,143.8698,143.8995,3141.0
2021-11-23 13:35:00,145.59,145.8,145.54,145.76,4147.0,143.9588,144.1665,143.9094,144.1269,4147.0
2021-11-23 13:40:00,145.77,145.77,145.47,145.5,3311.0,144.1368,144.1368,143.8402,143.8698,3311.0
2021-11-23 13:45:00,145.51,145.71,145.49,145.62,3589.0,143.8797,144.0775,143.8599,143.9885,3589.0
2021-11-23 13:50:00,145.65,145.88,145.64,145.87,1641.0,144.0182,144.2456,144.0083,144.2357,1641.0
2021-11-23 13:55:00,145.96,145.96,145.43,145.53,4839.0,144.3247,144.3247,143.8006,143.8995,4839.0
2021-11-23 14:00:00,145.47,145.66,145.38,145.48,4586.0,143.8402,144.028,143.7512,143.8501,4586.0
2021-11-23 14:05:00,145.44,145.71,145.44,145.51,1300.0,143.8105,144.0775,143.8105,143.8797,1300.0
2021-11-23 14:10:00,145.5,145.54,145.33,145.33,6029.0,143.8698,143.9094,143.7017,143.7017,6029.0
2021-11-23 14:15:00,145.35,145.35,145.06,145.14,6260.0,143.7215,143.7215,143.4348,143.5139,6260.0
2021-11-23 14:20:00,145.05,145.22,145.05,145.22,2503.0,143.4249,143.593,143.4249,143.593,2503.0
2021-11-23 14:25:00,145.22,145.25,145.09,145.09,3329.0,143.593,143.6226,143.4644,143.4644,3329.0
2021-11-23 14:30:00,145.14,145.26,145.02,145.07,3884.0,143.5139,143.6325,143.3952,143.4446,3884.0
2021-11-23 14:35:00,145.05,145.25,144.98,145.16,5982.0,143.4249,143.6226,143.3557,143.5336,5982.0
2021-11-23 14:40:00,145.2,145.26,145.14,145.22,5648.0,143.5732,143.6325,143.5139,143.593,5648.0
2021-11-23 14:45:00,145.23,145.4,145.2,145.4,14021.0,143.6029,143.771,143.5732,143.771,14021.0
2021-11-23 14:50:00,145.47,145.54,145.21,145.51,9110.0,143.8402,143.9094,143.5831,143.8797,9110.0
2021-11-23 14:55:00,145.52,145.71,145.39,145.47,9646.0,143.8896,144.0775,143.7611,143.8402,9646.0
2021-11-23 15:00:00,145.5,145.5,145.08,145.2,4534.0,143.8698,143.8698,143.4545,143.5732,4534.0
2021-11-23 15:05:00,145.23,145.37,145.22,145.29,7182.0,143.6029,143.7413,143.593,143.6622,7182.0
2021-11-23 15:10:00,145.23,145.25,145.08,145.16,4738.0,143.6029,143.6226,143.4545,143.5336,4738.0
2021-11-23 15:15:00,145.16,145.28,145.06,145.08,6390.0,143.5336,143.6523,143.4348,143.4545,6390.0
2021-11-23 15:20:00,145.12,145.18,145.08,145.17,6868.0,143.4941,143.5534,143.4545,143.5435,6868.0
2021-11-23 15:25:00,145.18,145.24,145.07,145.07,3910.0,143.5534,143.6127,143.4446,143.4446,3910.0
2021-11-23 15:30:00,145.08,145.23,144.96,144.96,10308.0,143.4545,143.6029,143.3359,143.3359,10308.0
2021-11-23 15:35:00,144.97,145.17,144.84,145.14,9828.0,143.3458,143.5435,143.2172,143.5139,9828.0
2021-11-23 15:40:00,145.16,145.51,145.14,145.34,14794.0,143.5336,143.8797,143.5139,143.7116,14794.0
2021-11-23 15:45:00,145.4,145.47,145.25,145.29,9479.0,143.771,143.8402,143.6226,143.6622,9479.0
2021-11-23 15:50:00,145.35,145.72,145.35,145.57,31433.0,143.7215,144.0874,143.7215,143.939,31433.0
2021-11-23 15:55:00,145.56,145.8,145.52,145.71,55979.0,143.9292,144.1665,143.8896,144.0775,55979.0
2021-11-24 09:30:00,143.98,144.33,143.44,143.45,17445.0,142.3669,142.7129,141.8329,141.8428,17445.0
2021-11-24 09:35:00,143.6,144.37,143.01,143.89,21762.0,141.9911,142.7525,141.4077,142.2779,21762.0
2021-11-24 09:40:00,143.98,144.21,143.22,143.37,11048.0,142.3669,142.5943,141.6154,141.7637,11048.0
2021-11-24 09:45:00,143.85,144.04,143.43,143.88,8086.0,142.2383,142.4262,141.823,142.268,8086.0
2021-11-24 09:50:00,143.75,143.76,142.95,143.16,53553.0,142.1394,142.1493,141.3484,141.556,53553.0
2021-11-24 09:55:00,143.16,144.6,143.15,144.6,23098.0,141.556,142.9799,141.5462,142.9799,23098.0
2021-11-24 10:00:00,144.53,145.25,144.53,145.03,5605.0,142.9107,143.6226,142.9107,143.4051,5605.0
2021-11-24 10:05:00,144.94,145.31,144.9,145.0,37674.0,143.3161,143.682,143.2766,143.3754,37674.0
2021-11-24 10:10:00,145.09,145.1,144.49,144.61,8186.0,143.4644,143.4743,142.8711,142.9898,8186.0
2021-11-24 10:15:00,144.67,145.16,144.66,145.0,17466.0,143.0491,143.5336,143.0392,143.3754,17466.0
2021-11-24 10:20:00,145.14,145.25,145.0,145.05,10292.0,143.5139,143.6226,143.3754,143.4249,10292.0
2021-11-24 10:25:00,145.1,145.16,144.91,145.0,12421.0,143.4743,143.5336,143.2864,143.3754,12421.0
2021-11-24 10:30:00,145.05,145.5,144.93,145.19,13208.0,143.4249,143.8698,143.3062,143.5633,13208.0
2021-11-24 10:35:00,145.32,145.57,145.32,145.46,2141.0,143.6918,143.939,143.6918,143.8303,2141.0
2021-11-24 10:40:00,145.34,145.51,145.33,145.35,2043.0,143.7116,143.8797,143.7017,143.7215,2043.0
2021-11-24 10:45:00,145.22,145.46,145.12,145.14,5217.0,143.593,143.8303,143.4941,143.5139,5217.0
2021-11-24 10:50:00,145.15,145.28,145.05,145.05,1900.0,143.5238,143.6523,143.4249,143.4249,1900.0
2021-11-24 10:55:00,145.08,145.26,145.01,145.15,4670.0,143.4545,143.6325,143.3853,143.5238,4670.0
2021-11-24 11:00:00,145.29,145.62,145.27,145.62,7255.0,143.6622,143.9885,143.6424,143.9885,7255.0
2021-11-24 11:05:00,145.62,145.98,145.58,145.98,2813.0,143.9885,144.3445,143.9489,144.3445,2813.0
2021-11-24 11:10:00,146.0,146.08,145.63,145.64,3314.0,144.3642,144.4433,143.9984,144.0083,3314.0
2021-11-24 11:15:00,145.64,145.81,145.57,145.65,13932.0,144.0083,144.1764,143.939,144.0182,13932.0
2021-11-24 11:20:00,145.69,145.72,145.62,145.67,4037.0,144.0577,144.0874,143.9885,144.0379,4037.0
2021-11-24 11:25:00,145.71,145.95,145.59,145.94,7554.0,144.0775,144.3148,143.9588,144.3049,7554.0
2021-11-24 11:30:00,145.95,145.95,145.62,145.62,3400.0,144.3148,144.3148,143.9885,143.9885,3400.0
2021-11-24 11:35:00,145.67,145.71,145.62,145.7,3674.0,144.0379,144.0775,143.9885,144.0676,3674.0
2021-11-24 11:40:00,145.7,145.85,145.63,145.85,3777.0,144.0676,144.2159,143.9984,144.2159,3777.0
2021-11-24 11:45:00,145.92,146.1,145.85,145.97,3143.0,144.2851,144.4631,144.2159,144.3346,3143.0
2021-11-24 11:50:00,145.96,146.37,145.95,146.19,12856.0,144.3247,144.7301,144.3148,144.5521,12856.0
2021-11-24 11:55:00,146.18,146.18,146.0,146.0,4176.0,144.5422,144.5422,144.3642,144.3642,4176.0
2021-11-24 12:00:00,146.13,146.28,146.13,146.19,10789.0,144.4928,144.6411,144.4928,144.5521,10789.0
2021-11-24 12:05:00,146.13,146.13,145.65,145.66,5587.0,144.4928,144.4928,144.0182,144.028,5587.0
2021-11-24 12:10:00,145.72,145.86,145.4,145.52,16518.0,144.0874,144.2258,143.771,143.8896,16518.0
2021-11-24 12:15:00,145.47,145.53,145.12,145.33,5145.0,143.8402,143.8995,143.4941,143.7017,5145.0
2021-11-24 12:20:00,145.29,145.29,145.02,145.15,3627.0,143.6622,143.6622,143.3952,143.5238,3627.0
2021-11-24 12:25:00,145.02,145.31,145.02,145.25,4499.0,143.3952,143.682,143.3952,143.6226,4499.0
2021-11-24 12:30:00,145.31,145.37,145.29,145.29,2849.0,143.682,143.7413,143.6622,143.6622,2849.0
2021-11-24 12:35:00,145.37,145.5,145.34,145.49,3221.0,143.7413,143.8698,143.7116,143.8599,3221.0
2021-11-24 12:40:00,145.49,145.6,145.49,145.56,1203.0,143.8599,143.9687,143.8599,143.9292,1203.0
2021-11-24 12:45:00,145.6,145.66,145.43,145.62,5913.0,143.9687,144.028,143.8006,143.9885,5913.0
2021-11-24 12:50:00,145.59,145.72,145.33,145.7,6874.0,143.9588,144.0874,143.7017,144.0676,6874.0
2021-11-24 12:55:00,145.7,145.81,145.54,145.55,4234.0,144.0676,144.1764,143.9094,143.9193,4234.0
2021-11-24 13:00:00,145.64,145.7,145.54,145.65,3408.0,144.0083,144.0676,143.9094,144.0182,3408.0
2021-11-24 13:05:00,145.53,145.7,145.53,145.55,3750.0,143.8995,144.0676,143.8995,143.9193,3750.0
2021-11-24 13:10:00,145.58,145.63,145.54,145.54,1026.0,143.9489,143.9984,143.9094,143.9094,1026.0
2021-11-24 13:15:00,145.52,145.63,145.49,145.6,2591.0,143.8896,143.9984,143.8599,143.9687,2591.0
2021-11-24 13:20:00,145.62,145.65,145.54,145.59,4210.0,143.9885,144.0182,143.9094,143.9588,4210.0
2021-11-24 13:25:00,145.49,145.52,145.4,145.48,2089.0,143.8599,143.8896,143.771,143.8501,2089.0
2021-11-24 13:30:00,145.47,145.53,145.47,145.51,1306.0,143.8402,143.8995,143.8402,143.8797,1306.0
2021-11-24 13:35:00,145.5,145.52,145.46,145.49,2397.0,143.8698,143.8896,143.8303,143.8599,2397.0
2021-11-24 13:40:00,145.48,145.53,145.42,145.47,3074.0,143.8501,143.8995,143.7907,143.8402,3074.0
2021-11-24 13:45:00,145.43,145.51,145.01,145.12,19930.0,143.8006,143.8797,143.3853,143.4941,19930.0
2021-11-24 13:50:00,145.12,145.28,145.08,145.28,6990.0,143.4941,143.6523,143.4545,143.6523,6990.0
2021-11-24 13:55:00,145.3,145.31,145.18,145.27,5644.0,143.6721,143.682,143.5534,143.6424,5644.0
2021-11-24 14:00:00,145.26,145.38,145.15,145.24,2105.0,143.6325,143.7512,143.5238,143.6127,2105.0
2021-11-24 14:05:00,145.18,145.25,145.11,145.12,2826.0,143.5534,143.6226,143.4842,143.4941,2826.0
2021-11-24 14:10:00,144.93,145.09,144.87,145.01,3445.0,143.3062,143.4644,143.2469,143.3853,3445.0
2021-11-24 14:15:00,145.1,145.37,145.1,145.3,2640.0,143.4743,143.7413,143.4743,143.6721,2640.0
2021-11-24 14:20:00,145.3,145.32,145.19,145.3,2503.0,143.6721,143.6918,143.5633,143.6721,2503.0
2021-11-24 14:25:00,145.25,145.26,144.85,144.86,8350.0,143.6226,143.6325,143.2271,143.237,8350.0
2021-11-24 14:30:00,144.86,145.22,144.86,145.14,1012.0,143.237,143.593,143.237,143.5139,1012.0
2021-11-24 14:35:00,145.09,145.15,145.06,145.13,1903.0,143.4644,143.5238,143.4348,143.504,1903.0
2021-11-24 14:40:00,145.12,145.38,145.07,145.38,700.0,143.4941,143.7512,143.4446,143.7512,700.0
2021-11-24 14:45:00,145.43,145.54,145.33,145.33,3633.0,143.8006,143.9094,143.7017,143.7017,3633.0
2021-11-24 14:50:00,145.34,145.36,145.23,145.33,2433.0,143.7116,143.7314,143.6029,143.7017,2433.0
2021-11-24 14:55:00,145.28,145.36,145.24,145.24,4550.0,143.6523,143.7314,143.6127,143.6127,4550.0
2021-11-24 15:00:00,145.23,145.24,145.12,145.22,2602.0,143.6029,143.6127,143.4941,143.593,2602.0
2021-11-24 15:05:00,145.2,145.4,145.2,145.4,6918.0,143.5732,143.771,143.5732,143.771,6918.0
2021-11-24 15:10:00,145.39,145.47,145.37,145.44,2770.0,143.7611,143.8402,143.7413,143.8105,2770.0
2021-11-24 15:15:00,145.48,145.52,145.4,145.45,5080.0,143.8501,143.8896,143.771,143.8204,5080.0
2021-11-24 15:20:00,145.45,145.51,145.3,145.3,2017.0,143.8204,143.8797,143.6721,143.6721,2017.0
2021-11-24 15:25:00,145.29,145.44,145.29,145.44,1762.0,143.6622,143.8105,143.6622,143.8105,1762.0
2021-11-24 15:30:00,145.42,145.44,145.2,145.24,4540.0,143.7907,143.8105,143.5732,143.6127,4540.0
2021-11-24 15:35:00,145.29,145.55,145.28,145.53,4157.0,143.6622,143.9193,143.6523,143.8995,4157.0
2021-11-24 15:40:00,145.55,145.55,145.34,145.41,6217.0,143.9193,143.9193,143.7116,143.7808,6217.0
2021-11-24 15:45:00,145.44,145.58,145.33,145.38,8791.0,143.8105,143.9489,143.7017,143.7512,8791.0
2021-11-24 15:50:00,145.45,145.65,145.42,145.56,14774.0,143.8204,144.0182,143.7907,143.9292,14774.0
2021-11-24 15:55:00,145.56,145.58,145.25,145.29,55326.0,143.9292,143.9489,143.6226,143.6622,55326.0
2021-11-26 09:30:00,135.8,135.91,134.8,135.16,133545.0,134.2785,134.3873,133.2897,133.6457,133545.0
2021-11-26 09:35:00,135.1,136.6,135.0,135.9,71537.0,133.5864,135.0695,133.4875,134.3774,71537.0
2021-11-26 09:40:00,135.9,135.92,133.63,133.69,144278.0,134.3774,134.3972,132.1328,132.1921,144278.0
2021-11-26 09:45:00,133.65,133.78,132.53,132.76,74630.0,132.1526,132.2811,131.0451,131.2726,74630.0
2021-11-26 09:50:00,132.78,133.99,132.12,133.91,77397.0,131.2923,132.4888,130.6397,132.4097,77397.0
2021-11-26 09:55:00,133.82,134.31,133.56,134.08,72323.0,132.3207,132.8052,132.0636,132.5778,72323.0
2021-11-26 10:00:00,134.12,134.68,133.82,133.82,60505.0,132.6173,133.1711,132.3207,132.3207,60505.0
2021-11-26 10:05:00,134.02,134.28,133.75,133.75,37384.0,132.5185,132.7755,132.2515,132.2515,37384.0
2021-11-26 10:10:00,133.66,133.77,133.01,133.34,47878.0,132.1625,132.2713,131.5198,131.8461,47878.0
2021-11-26 10:15:00,133.27,133.27,132.84,132.86,77575.0,131.7769,131.7769,131.3517,131.3714,77575.0
2021-11-26 10:20:00,132.77,133.89,132.77,133.7,176055.0,131.2825,132.3899,131.2825,132.202,176055.0
2021-11-26 10:25:00,133.75,133.9,133.03,133.62,118844.0,132.2515,132.3998,131.5395,132.1229,118844.0
2021-11-26 10:30:00,133.55,133.62,132.53,133.02,24212.0,132.0537,132.1229,131.0451,131.5297,24212.0
2021-11-26 10:35:00,133.19,133.42,132.84,133.19,24496.0,131.6978,131.9252,131.3517,131.6978,24496.0
2021-11-26 10:40:00,133.14,133.82,133.14,133.77,41799.0,131.6483,132.3207,131.6483,132.2713,41799.0
2021-11-26 10:45:00,133.76,133.9,132.97,133.4,35273.0,132.2614,132.3998,131.4802,131.9054,35273.0
2021-11-26 10:50:00,133.5,133.9,133.43,133.71,60317.0,132.0043,132.3998,131.9351,132.2119,60317.0
2021-11-26 10:55:00,133.72,134.13,133.66,134.0,73160.0,132.2218,132.6272,132.1625,132.4987,73160.0
2021-11-26 11:00:00,133.97,134.08,133.25,133.25,150745.0,132.469,132.5778,131.7571,131.7571,150745.0
2021-11-26 11:05:00,133.15,134.24,133.14,134.06,89084.0,131.6582,132.736,131.6483,132.558,89084.0
2021-11-26 11:10:00,134.13,134.53,133.49,133.62,33498.0,132.6272,133.0227,131.9944,132.1229,33498.0
2021-11-26 11:15:00,133.69,133.7,132.75,132.8,26540.0,132.1921,132.202,131.2627,131.3121,26540.0
2021-11-26 11:20:00,132.86,133.0,132.54,133.0,22753.0,131.3714,131.5099,131.055,131.5099,22753.0
2021-11-26 11:25:00,132.93,133.18,132.78,133.01,29440.0,131.4407,131.6879,131.2923,131.5198,29440.0
2021-11-26 11:30:00,133.03,133.28,132.71,132.71,16480.0,131.5395,131.7867,131.2231,131.2231,16480.0
2021-11-26 11:35:00,132.85,134.29,132.83,134.29,51088.0,131.3616,132.7854,131.3418,132.7854,51088.0
2021-11-26 11:40:00,134.15,134.34,133.93,134.04,32807.0,132.647,132.8349,132.4295,132.5382,32807.0
2021-11-26 11:45:00,134.22,134.23,133.54,134.17,27403.0,132.7162,132.7261,132.0438,132.6668,27403.0
2021-11-26 11:50:00,134.17,134.28,133.88,134.03,40950.0,132.6668,132.7755,132.38,132.5283,40950.0
2021-11-26 11:55:00,134.03,134.33,134.03,134.19,27556.0,132.5283,132.825,132.5283,132.6865,27556.0
2021-11-26 12:00:00,134.23,135.06,134.1,134.76,91738.0,132.7261,133.5468,132.5976,133.2502,91738.0
2021-11-26 12:05:00,134.81,135.09,134.44,135.07,48590.0,133.2996,133.5765,132.9337,133.5567,48590.0
2021-11-26 12:10:00,134.94,135.48,134.65,135.48,37952.0,133.4281,133.9621,133.1414,133.9621,37952.0
2021-11-26 12:15:00,135.46,135.72,135.3,135.31,106923.0,133.9423,134.1994,133.7841,133.794,106923.0
2021-11-26 12:20:00,135.33,135.73,135.22,135.68,44779.0,133.8138,134.2093,133.705,134.1599,44779.0
2021-11-26 12:25:00,135.64,135.96,135.57,135.85,58781.0,134.1203,134.4367,134.0511,134.3279,58781.0
2021-11-26 12:30:00,135.85,136.0,135.71,135.92,73590.0,134.3279,134.4763,134.1895,134.3972,73590.0
2021-11-26 12:35:00,135.92,136.26,135.87,136.19,53251.0,134.3972,134.7334,134.3477,134.6641,53251.0
2021-11-26 12:40:00,136.2,136.29,135.79,136.2,52695.0,134.674,134.763,134.2686,134.674,52695.0
2021-11-26 12:45:00,136.25,136.55,136.01,136.15,31584.0,134.7235,135.0201,134.4862,134.6246,31584.0
2021-11-26 12:50:00,136.08,136.38,135.76,135.81,54108.0,134.5554,134.852,134.239,134.2884,54108.0
2021-11-26 12:55:00,135.77,136.5,135.76,136.21,122482.0,134.2488,134.9707,134.239,134.6839,122482.0
2021-11-29 09:30:00,138.47,140.32,138.33,138.93,63459.0,136.9186,138.7479,136.7802,137.3734,63459.0
2021-11-29 09:35:00,138.93,139.77,138.49,138.77,23141.0,137.3734,138.204,136.9384,137.2152,23141.0
2021-11-29 09:40:00,138.93,139.35,138.32,139.23,9230.0,137.3734,137.7887,136.7703,137.6701,9230.0
2021-11-29 09:45:00,139.09,139.99,138.97,139.56,50248.0,137.5316,138.4216,137.413,137.9964,50248.0
2021-11-29 09:50:00,139.36,140.29,139.3,139.92,12417.0,137.7986,138.7182,137.7393,138.3523,12417.0
2021-11-29 09:55:00,139.7,140.23,139.68,139.86,12019.0,138.1348,138.6589,138.115,138.293,12019.0
2021-11-29 10:00:00,139.68,140.4,139.48,139.76,14286.0,138.115,138.827,137.9173,138.1941,14286.0
2021-11-29 10:05:00,139.82,140.15,139.42,139.44,27414.0,138.2535,138.5798,137.858,137.8777,27414.0
2021-11-29 10:10:00,139.41,139.96,139.41,139.74,10422.0,137.8481,138.3919,137.8481,138.1744,10422.0
2021-11-29 10:15:00,139.71,140.08,139.43,140.03,63321.0,138.1447,138.5106,137.8678,138.4611,63321.0
2021-11-29 10:20:00,139.98,140.13,139.63,139.73,11554.0,138.4117,138.56,138.0656,138.1645,11554.0
2021-11-29 10:25:00,139.79,140.04,139.54,139.72,8463.0,138.2238,138.471,137.9766,138.1546,8463.0
2021-11-29 10:30:00,139.61,139.75,139.3,139.47,70683.0,138.0458,138.1843,137.7393,137.9074,70683.0
2021-11-29 10:35:00,139.39,139.71,138.0,138.09,70271.0,137.8283,138.1447,136.4539,136.5429,70271.0
2021-11-29 10:40:00,138.19,138.39,137.9,138.21,12339.0,136.6417,136.8395,136.355,136.6615,12339.0
2021-11-29 10:45:00,138.27,138.4,138.0,138.02,8250.0,136.7208,136.8494,136.4539,136.4736,8250.0
2021-11-29 10:50:00,138.16,138.5,138.0,138.3,4162.0,136.6121,136.9483,136.4539,136.7505,4162.0
2021-11-29 10:55:00,138.23,138.92,138.19,138.79,83900.0,136.6813,137.3636,136.6417,137.235,83900.0
2021-11-29 11:00:00,138.77,139.16,138.48,138.5,104042.0,137.2152,137.6009,136.9285,136.9483,104042.0
2021-11-29 11:05:00,138.59,138.92,138.53,138.53,26763.0,137.0373,137.3636,136.9779,136.9779,26763.0
2021-11-29 11:10:00,138.59,138.59,138.26,138.29,11654.0,137.0373,137.0373,136.7109,136.7406,11654.0
2021-11-29 11:15:00,138.2,138.64,137.97,138.06,20004.0,136.6516,137.0867,136.4242,136.5132,20004.0
2021-11-29 11:20:00,138.07,138.32,137.93,137.98,7549.0,136.5231,136.7703,136.3846,136.4341,7549.0
2021-11-29 11:25:00,137.97,138.34,137.93,138.13,11595.0,136.4242,136.7901,136.3846,136.5824,11595.0
2021-11-29 11:30:00,138.27,138.38,138.04,138.14,10888.0,136.7208,136.8296,136.4934,136.5923,10888.0
2021-11-29 11:35:00,138.18,138.68,138.15,138.51,27962.0,136.6318,137.1262,136.6022,136.9581,27962.0
2021-11-29 11:40:00,138.45,138.82,138.41,138.72,5275.0,136.8988,137.2647,136.8593,137.1658,5275.0
2021-11-29 11:45:00,138.66,138.94,138.51,138.59,51191.0,137.1065,137.3833,136.9581,137.0373,51191.0
2021-11-29 11:50:00,138.53,138.66,138.38,138.38,9524.0,136.9779,137.1065,136.8296,136.8296,9524.0
2021-11-29 11:55:00,138.33,138.64,138.32,138.56,18555.0,136.7802,137.0867,136.7703,137.0076,18555.0
2021-11-29 12:00:00,138.6,138.91,138.6,138.81,27787.0,137.0471,137.3537,137.0471,137.2548,27787.0
2021-11-29 12:05:00,138.82,139.27,138.74,139.04,40498.0,137.2647,137.7096,137.1856,137.4822,40498.0
2021-11-29 12:10:00,138.99,139.38,138.93,139.08,59936.0,137.4328,137.8184,137.3734,137.5218,59936.0
2021-11-29 12:15:00,139.08,139.5,138.88,139.39,31274.0,137.5218,137.9371,137.324,137.8283,31274.0
2021-11-29 12:20:00,139.47,139.65,139.31,139.57,11665.0,137.9074,138.0854,137.7492,138.0063,11665.0
2021-11-29 12:25:00,139.64,139.86,139.49,139.75,18620.0,138.0755,138.293,137.9272,138.1843,18620.0
2021-11-29 12:30:00,139.79,139.83,139.55,139.71,14101.0,138.2238,138.2634,137.9865,138.1447,14101.0
2021-11-29 12:35:00,139.95,140.14,139.73,139.77,26240.0,138.382,138.5699,138.1645,138.204,26240.0
2021-11-29 12:40:00,139.83,140.08,139.82,139.95,36601.0,138.2634,138.5106,138.2535,138.382,36601.0
2021-11-29 12:45:00,139.9,139.9,139.47,139.47,4008.0,138.3326,138.3326,137.9074,137.9074,4008.0
2021-11-29 12:50:00,139.51,139.58,139.42,139.47,4670.0,137.9469,138.0162,137.858,137.9074,4670.0
2021-11-29 12:55:00,139.59,139.82,139.53,139.82,5229.0,138.026,138.2535,137.9667,138.2535,5229.0
2021-11-29 13:00:00,139.69,139.77,139.6,139.6,5225.0,138.1249,138.204,138.0359,138.0359,5225.0
2021-11-29 13:05:00,139.6,139.76,139.55,139.74,11388.0,138.0359,138.1941,137.9865,138.1744,11388.0
2021-11-29 13:10:00,139.75,139.75,139.47,139.61,9089.0,138.1843,138.1843,137.9074,138.0458,9089.0
2021-11-29 13:15:00,139.66,139.66,139.13,139.13,9272.0,138.0953,138.0953,137.5712,137.5712,9272.0
2021-11-29 13:20:00,139.13,139.24,138.92,138.99,4682.0,137.5712,137.68,137.3636,137.4328,4682.0
2021-11-29 13:25:00,138.96,139.38,138.92,139.17,18705.0,137.4031,137.8184,137.3636,137.6108,18705.0
2021-11-29 13:30:00,139.21,140.0,139.18,139.54,29689.0,137.6503,138.4315,137.6206,137.9766,29689.0
2021-11-29 13:35:00,139.53,139.66,139.25,139.54,101287.0,137.9667,138.0953,137.6899,137.9766,101287.0
2021-11-29 13:40:00,139.54,139.65,138.9,139.0,12613.0,137.9766,138.0854,137.3438,137.4427,12613.0
2021-11-29 13:45:00,139.06,139.32,139.06,139.2,5359.0,137.502,137.7591,137.502,137.6404,5359.0
2021-11-29 13:50:00,139.1,139.32,138.98,139.28,41263.0,137.5415,137.7591,137.4229,137.7195,41263.0
2021-11-29 13:55:00,139.29,139.29,139.07,139.17,5498.0,137.7294,137.7294,137.5119,137.6108,5498.0
2021-11-29 14:00:00,139.22,139.47,139.15,139.47,5267.0,137.6602,137.9074,137.591,137.9074,5267.0
2021-11-29 14:05:00,139.41,139.55,139.31,139.39,4153.0,137.8481,137.9865,137.7492,137.8283,4153.0
2021-11-29 14:10:00,139.38,139.57,139.36,139.48,5957.0,137.8184,138.0063,137.7986,137.9173,5957.0
2021-11-29 14:15:00,139.51,139.57,139.38,139.52,10365.0,137.9469,138.0063,137.8184,137.9568,10365.0
2021-11-29 14:20:00,139.53,139.53,139.41,139.49,3881.0,137.9667,137.9667,137.8481,137.9272,3881.0
2021-11-29 14:25:00,139.48,139.56,139.39,139.45,4302.0,137.9173,137.9964,137.8283,137.8876,4302.0
2021-11-29 14:30:00,139.45,139.49,139.33,139.41,6619.0,137.8876,137.9272,137.769,137.8481,6619.0
2021-11-29 14:35:00,139.36,139.49,139.31,139.31,6195.0,137.7986,137.9272,137.7492,137.7492,6195.0
2021-11-29 14:40:00,139.35,139.53,139.35,139.4,6373.0,137.7887,137.9667,137.7887,137.8382,6373.0
2021-11-29 14:45:00,139.4,139.42,139.11,139.12,6409.0,137.8382,137.858,137.5514,137.5613,6409.0
2021-11-29 14:50:00,139.1,139.34,138.96,139.02,21173.0,137.5415,137.7788,137.4031,137.4624,21173.0
2021-11-29 14:55:00,138.96,139.05,138.91,139.0,12233.0,137.4031,137.4921,137.3537,137.4427,12233.0
2021-11-29 15:00:00,139.0,139.14,138.96,138.96,12401.0,137.4427,137.5811,137.4031,137.4031,12401.0
2021-11-29 15:05:00,139.0,139.22,139.0,139.06,8624.0,137.4427,137.6602,137.4427,137.502,8624.0
2021-11-29 15:10:00,139.02,139.2,138.91,139.08,13606.0,137.4624,137.6404,137.3537,137.5218,13606.0
2021-11-29 15:15:00,139.08,139.21,138.86,138.89,11623.0,137.5218,137.6503,137.3042,137.3339,11623.0
2021-11-29 15:20:00,138.99,138.99,138.66,138.69,11487.0,137.4328,137.4328,137.1065,137.1361,11487.0
2021-11-29 15:25:00,138.7,138.83,138.51,138.66,9960.0,137.146,137.2746,136.9581,137.1065,9960.0
2021-11-29 15:30:00,138.64,138.87,138.64,138.76,10436.0,137.0867,137.3141,137.0867,137.2053,10436.0
2021-11-29 15:35:00,138.79,138.89,138.63,138.73,17397.0,137.235,137.3339,137.0768,137.1757,17397.0
2021-11-29 15:40:00,138.69,138.73,138.51,138.55,13441.0,137.1361,137.1757,136.9581,136.9977,13441.0
2021-11-29 15:45:00,138.61,138.75,138.55,138.67,16587.0,137.057,137.1955,136.9977,137.1164,16587.0
2021-11-29 15:50:00,138.69,138.77,138.61,138.68,22830.0,137.1361,137.2152,137.057,137.1262,22830.0
2021-11-29 15:55:00,138.67,138.68,138.07,138.07,110370.0,137.1164,137.1262,136.5231,136.5231,110370.0
2021-11-30 09:30:00,135.99,137.02,135.58,137.02,36272.0,134.4664,135.4848,134.061,135.4848,36272.0
2021-11-30 09:35:00,137.06,137.43,136.51,137.07,141912.0,135.5244,135.8902,134.9806,135.5343,141912.0
2021-11-30 09:40:00,137.18,137.34,136.51,137.1,67359.0,135.643,135.8013,134.9806,135.5639,67359.0
2021-11-30 09:45:00,137.3,137.3,136.48,136.5,108285.0,135.7617,135.7617,134.9509,134.9707,108285.0
2021-11-30 09:50:00,136.58,137.03,136.26,136.33,72797.0,135.0498,135.4947,134.7334,134.8026,72797.0
2021-11-30 09:55:00,136.47,136.47,135.75,135.75,16538.0,134.941,134.941,134.2291,134.2291,16538.0
2021-11-30 10:00:00,135.51,136.33,135.5,136.03,16974.0,133.9918,134.8026,133.9819,134.5059,16974.0
2021-11-30 10:05:00,136.06,136.5,135.76,135.92,11944.0,134.5356,134.9707,134.239,134.3972,11944.0
2021-11-30 10:10:00,135.85,136.3,135.31,135.31,10285.0,134.3279,134.7729,133.794,133.794,10285.0
2021-11-30 10:15:00,135.44,136.21,135.44,135.86,14884.0,133.9225,134.6839,133.9225,134.3378,14884.0
2021-11-30 10:20:00,135.78,136.17,135.51,135.89,24524.0,134.2587,134.6444,133.9918,134.3675,24524.0
2021-11-30 10:25:00,135.9,135.9,135.36,135.54,121775.0,134.3774,134.3774,133.8434,134.0214,121775.0
2021-11-30 10:30:00,135.62,136.46,135.62,136.15,85534.0,134.1005,134.9311,134.1005,134.6246,85534.0
2021-11-30 10:35:00,136.16,136.83,136.07,136.18,46015.0,134.6345,135.297,134.5455,134.6543,46015.0
2021-11-30 10:40:00,136.03,136.6,135.98,136.31,43250.0,134.5059,135.0695,134.4565,134.7828,43250.0
2021-11-30 10:45:00,136.43,136.64,136.0,136.03,11779.0,134.9015,135.1091,134.4763,134.5059,11779.0
2021-11-30 10:50:00,136.04,136.55,135.93,136.2,28046.0,134.5158,135.0201,134.4071,134.674,28046.0
2021-11-30 10:55:00,136.22,136.29,135.45,135.46,12072.0,134.6938,134.763,133.9324,133.9423,12072.0
2021-11-30 11:00:00,135.57,136.04,135.41,135.88,10076.0,134.0511,134.5158,133.8929,134.3576,10076.0
2021-11-30 11:05:00,135.76,135.84,135.41,135.53,28548.0,134.239,134.3181,133.8929,134.0115,28548.0
2021-11-30 11:10:00,135.58,135.94,135.41,135.88,6880.0,134.061,134.4169,133.8929,134.3576,6880.0
2021-11-30 11:15:00,135.87,136.24,135.7,136.02,21569.0,134.3477,134.7136,134.1796,134.496,21569.0
2021-11-30 11:20:00,136.03,136.07,135.65,135.65,11798.0,134.5059,134.5455,134.1302,134.1302,11798.0
2021-11-30 11:25:00,135.72,135.96,135.65,135.92,6000.0,134.1994,134.4367,134.1302,134.3972,6000.0
2021-11-30 11:30:00,135.86,136.08,135.48,135.55,9292.0,134.3378,134.5554,133.9621,134.0313,9292.0
2021-11-30 11:35:00,135.62,135.77,135.44,135.67,7902.0,134.1005,134.2488,133.9225,134.15,7902.0
2021-11-30 11:40:00,135.54,135.6,135.17,135.25,23857.0,134.0214,134.0808,133.6556,133.7347,23857.0
2021-11-30 11:45:00,135.3,135.39,134.86,134.92,14240.0,133.7841,133.8731,133.349,133.4084,14240.0
2021-11-30 11:50:00,134.86,134.86,134.23,134.23,17865.0,133.349,133.349,132.7261,132.7261,17865.0
2021-11-30 11:55:00,134.32,134.44,134.16,134.33,9617.0,132.8151,132.9337,132.6569,132.825,9617.0
2021-11-30 12:00:00,134.22,134.31,133.79,134.16,19717.0,132.7162,132.8052,132.291,132.6569,19717.0
2021-11-30 12:05:00,134.21,134.28,134.07,134.24,6099.0,132.7063,132.7755,132.5679,132.736,6099.0
2021-11-30 12:10:00,134.28,134.47,133.98,134.13,8779.0,132.7755,132.9634,132.4789,132.6272,8779.0
2021-11-30 12:15:00,134.14,134.35,134.11,134.25,9648.0,132.6371,132.8448,132.6074,132.7459,9648.0
2021-11-30 12:20:00,134.39,135.28,134.24,135.28,25101.0,132.8843,133.7643,132.736,133.7643,25101.0
2021-11-30 12:25:00,135.26,135.33,134.86,135.07,23319.0,133.7446,133.8138,133.349,133.5567,23319.0
2021-11-30 12:30:00,135.03,135.18,134.92,135.17,8661.0,133.5171,133.6655,133.4084,133.6556,8661.0
2021-11-30 12:35:00,135.12,135.12,134.85,134.97,12301.0,133.6061,133.6061,133.3392,133.4578,12301.0
2021-11-30 12:40:00,135.03,135.25,134.81,135.17,6912.0,133.5171,133.7347,133.2996,133.6556,6912.0
2021-11-30 12:45:00,135.12,135.12,134.91,134.91,29972.0,133.6061,133.6061,133.3985,133.3985,29972.0
2021-11-30 12:50:00,134.92,134.98,134.79,134.8,7888.0,133.4084,133.4677,133.2798,133.2897,7888.0
2021-11-30 12:55:00,134.81,134.88,134.62,134.82,10367.0,133.2996,133.3688,133.1117,133.3095,10367.0
2021-11-30 13:00:00,134.9,135.0,134.53,134.57,22396.0,133.3886,133.4875,133.0227,133.0623,22396.0
2021-11-30 13:05:00,134.59,134.74,134.55,134.67,9837.0,133.0821,133.2304,133.0425,133.1612,9837.0
2021-11-30 13:10:00,134.67,134.67,134.56,134.58,9712.0,133.1612,133.1612,133.0524,133.0722,9712.0
2021-11-30 13:15:00,134.62,134.7,134.24,134.28,10638.0,133.1117,133.1908,132.736,132.7755,10638.0
2021-11-30 13:20:00,134.19,134.73,134.19,134.73,39438.0,132.6865,133.2205,132.6865,133.2205,39438.0
2021-11-30 13:25:00,134.68,134.7,134.46,134.59,15720.0,133.1711,133.1908,132.9535,133.0821,15720.0
2021-11-30 13:30:00,134.59,134.96,134.47,134.67,19725.0,133.0821,133.4479,132.9634,133.1612,19725.0
2021-11-30 13:35:00,134.66,134.92,134.66,134.92,10969.0,133.1513,133.4084,133.1513,133.4084,10969.0
2021-11-30 13:40:00,134.87,135.27,134.86,135.22,8757.0,133.3589,133.7544,133.349,133.705,8757.0
2021-11-30 13:45:00,135.2,135.2,135.02,135.06,3043.0,133.6852,133.6852,133.5072,133.5468,3043.0
2021-11-30 13:50:00,135.06,135.26,135.06,135.22,4669.0,133.5468,133.7446,133.5468,133.705,4669.0
2021-11-30 13:55:00,135.23,135.39,135.23,135.3,5404.0,133.7149,133.8731,133.7149,133.7841,5404.0
2021-11-30 14:00:00,135.34,135.58,135.24,135.42,15931.0,133.8237,134.061,133.7248,133.9028,15931.0
2021-11-30 14:05:00,135.39,135.7,135.28,135.58,9170.0,133.8731,134.1796,133.7643,134.061,9170.0
2021-11-30 14:10:00,135.53,135.63,135.45,135.59,6721.0,134.0115,134.1104,133.9324,134.0709,6721.0
2021-11-30 14:15:00,135.63,136.08,135.61,135.89,25247.0,134.1104,134.5554,134.0906,134.3675,25247.0
2021-11-30 14:20:00,135.87,135.87,135.61,135.61,2894.0,134.3477,134.3477,134.0906,134.0906,2894.0
2021-11-30 14:25:00,135.61,135.8,135.36,135.4,9671.0,134.0906,134.2785,133.8434,133.883,9671.0
2021-11-30 14:30:00,135.4,135.76,135.4,135.52,16840.0,133.883,134.239,133.883,134.0016,16840.0
2021-11-30 14:35:00,135.42,135.74,135.39,135.74,54112.0,133.9028,134.2192,133.8731,134.2192,54112.0
2021-11-30 14:40:00,135.74,135.85,135.4,135.49,14269.0,134.2192,134.3279,133.883,133.972,14269.0
2021-11-30 14:45:00,135.47,135.51,135.06,135.11,14413.0,133.9522,133.9918,133.5468,133.5962,14413.0
2021-11-30 14:50:00,135.14,135.25,134.97,135.2,13174.0,133.6259,133.7347,133.4578,133.6852,13174.0
2021-11-30 14:55:00,135.19,135.34,135.12,135.19,5435.0,133.6753,133.8237,133.6061,133.6753,5435.0
2021-11-30 15:00:00,135.22,135.27,135.08,135.27,5439.0,133.705,133.7544,133.5666,133.7544,5439.0
2021-11-30 15:05:00,135.28,135.55,135.28,135.31,48832.0,133.7643,134.0313,133.7643,133.794,48832.0
2021-11-30 15:10:00,135.35,135.45,135.05,135.07,26234.0,133.8336,133.9324,133.5369,133.5567,26234.0
2021-11-30 15:15:00,135.16,135.45,135.11,135.45,10575.0,133.6457,133.9324,133.5962,133.9324,10575.0
2021-11-30 15:20:00,135.45,135.67,135.38,135.53,14859.0,133.9324,134.15,133.8632,134.0115,14859.0
2021-11-30 15:25:00,135.53,135.53,135.07,135.07,18481.0,134.0115,134.0115,133.5567,133.5567,18481.0
2021-11-30 15:30:00,135.13,135.58,135.13,135.35,10883.0,133.616,134.061,133.616,133.8336,10883.0
2021-11-30 15:35:00,135.36,135.64,135.27,135.44,23747.0,133.8434,134.1203,133.7544,133.9225,23747.0
2021-11-30 15:40:00,135.43,135.72,135.25,135.66,27483.0,133.9127,134.1994,133.7347,134.1401,27483.0
2021-11-30 15:45:00,135.63,135.81,135.25,135.25,28969.0,134.1104,134.2884,133.7347,133.7347,28969.0
2021-11-30 15:50:00,135.12,135.29,134.76,134.8,55086.0,133.6061,133.7742,133.2502,133.2897,55086.0
2021-11-30 15:55:00,134.81,135.17,134.8,135.08,112176.0,133.2996,133.6556,133.2897,133.5666,112176.0
2021-12-01 09:30:00,137.56,137.99,136.51,137.71,77025.0,136.0188,136.444,134.9806,136.1671,77025.0
2021-12-01 09:35:00,137.64,137.82,135.48,135.62,104112.0,136.0979,136.2759,133.9621,134.1005,104112.0
2021-12-01 09:40:00,135.69,136.65,135.56,136.29,19560.0,134.1697,135.119,134.0412,134.763,19560.0
2021-12-01 09:45:00,136.26,137.1,136.26,136.69,20826.0,134.7334,135.5639,134.7334,135.1585,20826.0
2021-12-01 09:50:00,136.68,137.38,136.59,137.17,21666.0,135.1487,135.8408,135.0597,135.6332,21666.0
2021-12-01 09:55:00,137.08,137.68,136.95,137.33,84078.0,135.5442,136.1374,135.4156,135.7914,84078.0
2021-12-01 10:00:00,137.42,137.91,137.19,137.89,51080.0,135.8804,136.3649,135.6529,136.3451,51080.0
2021-12-01 10:05:00,137.89,138.11,137.79,138.06,23316.0,136.3451,136.5626,136.2462,136.5132,23316.0
2021-12-01 10:10:00,138.08,138.32,137.99,138.31,29939.0,136.533,136.7703,136.444,136.7604,29939.0
2021-12-01 10:15:00,138.39,138.6,138.12,138.34,23755.0,136.8395,137.0471,136.5725,136.7901,23755.0
2021-12-01 10:20:00,138.34,138.5,138.14,138.27,16669.0,136.7901,136.9483,136.5923,136.7208,16669.0
2021-12-01 10:25:00,138.27,138.37,137.93,137.93,11350.0,136.7208,136.8197,136.3846,136.3846,11350.0
2021-12-01 10:30:00,137.88,138.57,137.79,138.18,18152.0,136.3352,137.0175,136.2462,136.6318,18152.0
2021-12-01 10:35:00,138.15,138.37,137.69,137.69,15928.0,136.6022,136.8197,136.1473,136.1473,15928.0
2021-12-01 10:40:00,137.69,137.77,137.41,137.49,4797.0,136.1473,136.2264,135.8705,135.9496,4797.0
2021-12-01 10:45:00,137.4,137.85,137.3,137.85,6743.0,135.8606,136.3055,135.7617,136.3055,6743.0
2021-12-01 10:50:00,137.96,138.1,137.58,137.63,16070.0,136.4143,136.5527,136.0386,136.088,16070.0
2021-12-01 10:55:00,137.7,137.78,137.52,137.56,5547.0,136.1572,136.2363,135.9792,136.0188,5547.0
2021-12-01 11:00:00,137.61,137.67,136.98,137.01,14472.0,136.0682,136.1276,135.4453,135.475,14472.0
2021-12-01 11:05:00,136.99,137.37,136.92,137.16,18544.0,135.4552,135.8309,135.386,135.6233,18544.0
2021-12-01 11:10:00,137.13,137.62,137.13,137.53,10671.0,135.5936,136.0781,135.5936,135.9891,10671.0
2021-12-01 11:15:00,137.6,137.69,137.3,137.51,8309.0,136.0583,136.1473,135.7617,135.9694,8309.0
2021-12-01 11:20:00,137.41,137.57,137.3,137.4,4096.0,135.8705,136.0287,135.7617,135.8606,4096.0
2021-12-01 11:25:00,137.4,137.67,137.14,137.65,37963.0,135.8606,136.1276,135.6035,136.1078,37963.0
2021-12-01 11:30:00,137.68,137.74,137.22,137.27,68523.0,136.1374,136.1968,135.6826,135.732,68523.0
2021-12-01 11:35:00,137.36,137.41,136.87,136.96,12228.0,135.821,135.8705,135.3365,135.4255,12228.0
2021-12-01 11:40:00,136.97,137.04,135.89,136.11,8550.0,135.4354,135.5046,134.3675,134.585,8550.0
2021-12-01 11:45:00,136.03,136.03,134.64,134.92,44815.0,134.5059,134.5059,133.1315,133.4084,44815.0
2021-12-01 11:50:00,134.92,135.23,134.89,135.21,19223.0,133.4084,133.7149,133.3787,133.6951,19223.0
2021-12-01 11:55:00,135.11,135.25,134.59,134.91,17682.0,133.5962,133.7347,133.0821,133.3985,17682.0
2021-12-01 12:00:00,134.9,135.44,134.69,135.36,10698.0,133.3886,133.9225,133.1809,133.8434,10698.0
2021-12-01 12:05:00,135.27,135.58,135.2,135.58,6136.0,133.7544,134.061,133.6852,134.061,6136.0
2021-12-01 12:10:00,135.62,136.22,135.62,136.14,15760.0,134.1005,134.6938,134.1005,134.6147,15760.0
2021-12-01 12:15:00,136.08,136.31,135.96,136.3,8664.0,134.5554,134.7828,134.4367,134.7729,8664.0
2021-12-01 12:20:00,136.3,136.39,135.89,135.98,4167.0,134.7729,134.8619,134.3675,134.4565,4167.0
2021-12-01 12:25:00,135.91,135.91,135.48,135.48,8683.0,134.3873,134.3873,133.9621,133.9621,8683.0
2021-12-01 12:30:00,135.54,135.72,135.31,135.41,19349.0,134.0214,134.1994,133.794,133.8929,19349.0
2021-12-01 12:35:00,135.44,135.44,135.16,135.4,17867.0,133.9225,133.9225,133.6457,133.883,17867.0
2021-12-01 12:40:00,135.47,135.63,135.38,135.52,5859.0,133.9522,134.1104,133.8632,134.0016,5859.0
2021-12-01 12:45:00,135.45,135.57,135.31,135.39,2892.0,133.9324,134.0511,133.794,133.8731,2892.0
2021-12-01 12:50:00,135.2,135.22,134.69,134.73,17044.0,133.6852,133.705,133.1809,133.2205,17044.0
2021-12-01 12:55:00,134.66,134.66,134.2,134.46,10391.0,133.1513,133.1513,132.6964,132.9535,10391.0
2021-12-01 13:00:00,134.46,134.58,134.06,134.31,17071.0,132.9535,133.0722,132.558,132.8052,17071.0
2021-12-01 13:05:00,134.38,134.44,133.84,133.84,14967.0,132.8744,132.9337,132.3405,132.3405,14967.0
2021-12-01 13:10:00,133.92,134.21,133.78,134.08,69545.0,132.4196,132.7063,132.2811,132.5778,69545.0
2021-12-01 13:15:00,134.09,134.14,133.91,134.02,16668.0,132.5877,132.6371,132.4097,132.5185,16668.0
2021-12-01 13:20:00,133.98,134.04,133.68,134.01,34157.0,132.4789,132.5382,132.1823,132.5086,34157.0
2021-12-01 13:25:00,134.07,134.07,133.7,133.89,36710.0,132.5679,132.5679,132.202,132.3899,36710.0
2021-12-01 13:30:00,133.86,134.13,133.85,133.94,17205.0,132.3602,132.6272,132.3504,132.4393,17205.0
2021-12-01 13:35:00,133.82,133.99,133.69,133.69,23587.0,132.3207,132.4888,132.1921,132.1921,23587.0
2021-12-01 13:40:00,133.72,133.92,133.4,133.55,17774.0,132.2218,132.4196,131.9054,132.0537,17774.0
2021-12-01 13:45:00,133.45,133.45,132.62,132.64,19120.0,131.9548,131.9548,131.1341,131.1539,19120.0
2021-12-01 13:50:00,132.73,133.16,132.73,133.07,4930.0,131.2429,131.6681,131.2429,131.5791,4930.0
2021-12-01 13:55:00,133.2,133.35,132.96,133.22,31612.0,131.7076,131.856,131.4703,131.7274,31612.0
2021-12-01 14:00:00,133.16,133.49,132.84,132.91,22016.0,131.6681,131.9944,131.3517,131.4209,22016.0
2021-12-01 14:05:00,132.79,132.93,132.07,132.12,26070.0,131.3022,131.4407,130.5903,130.6397,26070.0
2021-12-01 14:10:00,132.08,132.15,131.53,131.81,36953.0,130.6002,130.6694,130.0564,130.3332,36953.0
2021-12-01 14:15:00,131.79,131.91,131.12,131.13,23906.0,130.3134,130.4321,129.6509,129.6608,23906.0
2021-12-01 14:20:00,131.23,131.61,131.02,131.57,68283.0,129.7597,130.1355,129.5521,130.0959,68283.0
2021-12-01 14:25:00,131.64,132.31,131.52,132.02,16986.0,130.1651,130.8276,130.0465,130.5409,16986.0
2021-12-01 14:30:00,132.04,132.47,132.04,132.11,15431.0,130.5606,130.9858,130.5606,130.6299,15431.0
2021-12-01 14:35:00,132.05,132.2,131.82,132.19,9639.0,130.5705,130.7188,130.3431,130.709,9639.0
2021-12-01 14:40:00,132.1,132.16,131.76,131.76,7806.0,130.62,130.6793,130.2838,130.2838,7806.0
2021-12-01 14:45:00,131.68,132.02,131.39,132.02,27276.0,130.2047,130.5409,129.9179,130.5409,27276.0
2021-12-01 14:50:00,132.09,132.35,131.81,131.93,20371.0,130.6101,130.8672,130.3332,130.4519,20371.0
2021-12-01 14:55:00,131.92,132.36,131.91,131.99,74728.0,130.442,130.8771,130.4321,130.5112,74728.0
2021-12-01 15:00:00,132.0,132.26,131.7,131.74,20393.0,130.5211,130.7782,130.2244,130.264,20393.0
2021-12-01 15:05:00,131.78,132.1,131.5,131.5,94677.0,130.3035,130.62,130.0267,130.0267,94677.0
2021-12-01 15:10:00,131.59,131.65,131.3,131.64,42851.0,130.1157,130.175,129.8289,130.1651,42851.0
2021-12-01 15:15:00,131.57,131.57,131.25,131.31,16446.0,130.0959,130.0959,129.7795,129.8388,16446.0
2021-12-01 15:20:00,131.31,131.35,130.41,130.47,36103.0,129.8388,129.8784,128.9489,129.0082,36103.0
2021-12-01 15:25:00,130.47,130.77,130.2,130.38,67835.0,129.0082,129.3049,128.7413,128.9192,67835.0
2021-12-01 15:30:00,130.34,130.7,130.01,130.67,93592.0,128.8797,129.2356,128.5534,129.206,93592.0
2021-12-01 15:35:00,130.63,130.67,130.17,130.6,51928.0,129.1664,129.206,128.7116,129.1368,51928.0
2021-12-01 15:40:00,130.58,131.06,130.46,130.92,67899.0,129.117,129.5916,128.9983,129.4532,67899.0
2021-12-01 15:45:00,130.99,131.12,130.64,130.7,97562.0,129.5224,129.6509,129.1763,129.2356,97562.0
2021-12-01 15:50:00,130.74,130.77,130.24,130.26,101320.0,129.2752,129.3049,128.7808,128.8006,101320.0
2021-12-01 15:55:00,130.23,130.29,129.9,129.96,201104.0,128.7709,128.8302,128.4446,128.5039,201104.0
2021-12-02 09:30:00,131.66,132.46,130.97,131.6,50833.0,130.1849,130.9759,129.5026,130.1256,50833.0
2021-12-02 09:35:00,131.49,133.9,131.42,133.9,25280.0,130.0168,132.3998,129.9476,132.3998,25280.0
2021-12-02 09:40:00,133.86,135.08,133.63,134.66,17374.0,132.3602,133.5666,132.1328,133.1513,17374.0
2021-12-02 09:45:00,134.51,135.45,134.26,135.39,23714.0,133.003,133.9324,132.7558,133.8731,23714.0
2021-12-02 09:50:00,135.25,135.79,134.71,135.49,72662.0,133.7347,134.2686,133.2007,133.972,72662.0
2021-12-02 09:55:00,135.53,136.39,135.53,136.38,42037.0,134.0115,134.8619,134.0115,134.852,42037.0
2021-12-02 10:00:00,136.38,137.07,135.71,136.82,65953.0,134.852,135.5343,134.1895,135.2871,65953.0
2021-12-02 10:05:00,136.76,136.77,136.12,136.56,41609.0,135.2278,135.2376,134.5949,135.03,41609.0
2021-12-02 10:10:00,136.53,137.08,136.21,136.87,17791.0,135.0003,135.5442,134.6839,135.3365,17791.0
2021-12-02 10:15:00,136.59,136.95,136.16,136.28,68667.0,135.0597,135.4156,134.6345,134.7531,68667.0
2021-12-02 10:20:00,136.18,136.97,136.18,136.84,44090.0,134.6543,135.4354,134.6543,135.3069,44090.0
2021-12-02 10:25:00,136.92,137.99,136.63,137.59,21185.0,135.386,136.444,135.0992,136.0485,21185.0
2021-12-02 10:30:00,137.56,138.2,136.59,136.69,41680.0,136.0188,136.6516,135.0597,135.1585,41680.0
2021-12-02 10:35:00,136.52,136.81,136.02,136.32,45701.0,134.9904,135.2772,134.496,134.7927,45701.0
2021-12-02 10:40:00,136.41,136.58,135.92,136.02,36123.0,134.8817,135.0498,134.3972,134.496,36123.0
2021-12-02 10:45:00,136.11,136.71,135.86,136.35,25504.0,134.585,135.1783,134.3378,134.8223,25504.0
2021-12-02 10:50:00,136.27,136.32,135.54,135.54,55404.0,134.7432,134.7927,134.0214,134.0214,55404.0
2021-12-02 10:55:00,135.64,137.05,135.64,136.92,16791.0,134.1203,135.5145,134.1203,135.386,16791.0
2021-12-02 11:00:00,136.92,137.34,136.06,136.08,11920.0,135.386,135.8013,134.5356,134.5554,11920.0
2021-12-02 11:05:00,135.99,136.84,135.99,136.8,11057.0,134.4664,135.3069,134.4664,135.2673,11057.0
2021-12-02 11:10:00,136.72,137.29,136.68,136.7,12208.0,135.1882,135.7518,135.1487,135.1684,12208.0
2021-12-02 11:15:00,136.72,137.01,136.72,136.8,4774.0,135.1882,135.475,135.1882,135.2673,4774.0
2021-12-02 11:20:00,136.87,137.18,136.68,136.99,7230.0,135.3365,135.643,135.1487,135.4552,7230.0
2021-12-02 11:25:00,137.15,137.4,137.12,137.32,6769.0,135.6134,135.8606,135.5837,135.7815,6769.0
2021-12-02 11:30:00,137.49,137.65,136.79,137.14,16043.0,135.9496,136.1078,135.2574,135.6035,16043.0
2021-12-02 11:35:00,137.07,137.92,137.04,137.77,12053.0,135.5343,136.3748,135.5046,136.2264,12053.0
2021-12-02 11:40:00,137.51,138.05,137.45,137.88,16299.0,135.9694,136.5033,135.91,136.3352,16299.0
2021-12-02 11:45:00,137.86,138.34,137.65,138.12,19973.0,136.3154,136.7901,136.1078,136.5725,19973.0
2021-12-02 11:50:00,138.04,138.46,137.91,138.19,28648.0,136.4934,136.9087,136.3649,136.6417,28648.0
2021-12-02 11:55:00,138.21,138.33,137.9,138.23,11922.0,136.6615,136.7802,136.355,136.6813,11922.0
2021-12-02 12:00:00,138.3,138.44,138.02,138.04,9944.0,136.7505,136.8889,136.4736,136.4934,9944.0
2021-12-02 12:05:00,138.05,138.41,138.01,138.35,8017.0,136.5033,136.8593,136.4637,136.7999,8017.0
2021-12-02 12:10:00,138.42,138.72,138.42,138.61,11963.0,136.8692,137.1658,136.8692,137.057,11963.0
2021-12-02 12:15:00,138.55,138.71,138.28,138.55,22092.0,136.9977,137.1559,136.7307,136.9977,22092.0
2021-12-02 12:20:00,138.56,138.91,138.52,138.85,13219.0,137.0076,137.3537,136.968,137.2943,13219.0
2021-12-02 12:25:00,138.9,139.04,138.79,139.02,14412.0,137.3438,137.4822,137.235,137.4624,14412.0
2021-12-02 12:30:00,139.02,139.13,138.81,138.81,11944.0,137.4624,137.5712,137.2548,137.2548,11944.0
2021-12-02 12:35:00,138.75,138.81,138.33,138.38,5109.0,137.1955,137.2548,136.7802,136.8296,5109.0
2021-12-02 12:40:00,138.29,138.51,138.25,138.37,8644.0,136.7406,136.9581,136.7011,136.8197,8644.0
2021-12-02 12:45:00,138.42,138.74,138.36,138.72,4668.0,136.8692,137.1856,136.8098,137.1658,4668.0
2021-12-02 12:50:00,138.74,138.81,138.32,138.4,10983.0,137.1856,137.2548,136.7703,136.8494,10983.0
2021-12-02 12:55:00,138.39,138.56,138.26,138.43,9635.0,136.8395,137.0076,136.7109,136.879,9635.0
2021-12-02 13:00:00,138.33,138.33,137.96,138.02,5595.0,136.7802,136.7802,136.4143,136.4736,5595.0
2021-12-02 13:05:00,138.08,138.13,137.82,137.9,4587.0,136.533,136.5824,136.2759,136.355,4587.0
2021-12-02 13:10:00,137.95,138.17,137.71,138.14,8949.0,136.4044,136.622,136.1671,136.5923,8949.0
2021-12-02 13:15:00,138.19,138.36,137.93,138.02,10819.0,136.6417,136.8098,136.3846,136.4736,10819.0
2021-12-02 13:20:00,138.16,138.16,137.82,137.86,6476.0,136.6121,136.6121,136.2759,136.3154,6476.0
2021-12-02 13:25:00,137.93,138.36,137.93,138.27,26602.0,136.3846,136.8098,136.3846,136.7208,26602.0
2021-12-02 13:30:00,138.32,138.44,138.09,138.41,17080.0,136.7703,136.8889,136.5429,136.8593,17080.0
2021-12-02 13:35:00,138.38,138.89,138.32,138.86,11222.0,136.8296,137.3339,136.7703,137.3042,11222.0
2021-12-02 13:40:00,138.91,139.06,138.76,138.98,8427.0,137.3537,137.502,137.2053,137.4229,8427.0
2021-12-02 13:45:00,138.98,139.29,138.88,139.29,15452.0,137.4229,137.7294,137.324,137.7294,15452.0
2021-12-02 13:50:00,139.17,139.79,139.05,139.58,10121.0,137.6108,138.2238,137.4921,138.0162,10121.0
2021-12-02 13:55:00,139.67,139.8,139.52,139.72,23433.0,138.1052,138.2337,137.9568,138.1546,23433.0
2021-12-02 14:00:00,139.65,140.07,139.53,139.68,28369.0,138.0854,138.5007,137.9667,138.115,28369.0
2021-12-02 14:05:00,139.73,139.93,139.53,139.62,8099.0,138.1645,138.3622,137.9667,138.0557,8099.0
2021-12-02 14:10:00,139.67,139.72,139.19,139.5,15521.0,138.1052,138.1546,137.6305,137.9371,15521.0
2021-12-02 14:15:00,139.6,140.06,139.28,139.94,23430.0,138.0359,138.4908,137.7195,138.3721,23430.0
2021-12-02 14:20:00,139.89,139.89,139.6,139.61,9657.0,138.3227,138.3227,138.0359,138.0458,9657.0
2021-12-02 14:25:00,139.7,140.0,139.54,139.96,9297.0,138.1348,138.4315,137.9766,138.3919,9297.0
2021-12-02 14:30:00,139.96,140.17,139.78,139.91,12372.0,138.3919,138.5995,138.2139,138.3425,12372.0
2021-12-02 14:35:00,139.94,140.16,139.9,140.05,7812.0,138.3721,138.5897,138.3326,138.4809,7812.0
2021-12-02 14:40:00,140.04,140.18,139.91,140.09,10426.0,138.471,138.6094,138.3425,138.5204,10426.0
2021-12-02 14:45:00,140.18,140.21,139.74,139.85,6790.0,138.6094,138.6391,138.1744,138.2831,6790.0
2021-12-02 14:50:00,139.9,140.07,139.71,139.84,18843.0,138.3326,138.5007,138.1447,138.2732,18843.0
2021-12-02 14:55:00,139.91,140.02,139.73,139.81,9269.0,138.3425,138.4512,138.1645,138.2436,9269.0
2021-12-02 15:00:00,139.84,140.11,139.81,140.11,8063.0,138.2732,138.5402,138.2436,138.5402,8063.0
2021-12-02 15:05:00,140.15,140.32,139.93,139.96,10325.0,138.5798,138.7479,138.3622,138.3919,10325.0
2021-12-02 15:10:00,139.79,139.79,139.47,139.5,2354.0,138.2238,138.2238,137.9074,137.9371,2354.0
2021-12-02 15:15:00,139.5,139.56,139.19,139.31,35078.0,137.9371,137.9964,137.6305,137.7492,35078.0
2021-12-02 15:20:00,139.24,139.44,139.03,139.32,20703.0,137.68,137.8777,137.4723,137.7591,20703.0
2021-12-02 15:25:00,139.35,139.62,139.24,139.55,16379.0,137.7887,138.0557,137.68,137.9865,16379.0
2021-12-02 15:30:00,139.6,140.16,139.6,140.07,29060.0,138.0359,138.5897,138.0359,138.5007,29060.0
2021-12-02 15:35:00,140.12,140.34,139.99,140.16,52217.0,138.5501,138.7676,138.4216,138.5897,52217.0
2021-12-02 15:40:00,140.12,140.57,140.07,140.26,35314.0,138.5501,138.9951,138.5007,138.6885,35314.0
2021-12-02 15:45:00,140.26,140.42,139.92,140.0,36369.0,138.6885,138.8467,138.3523,138.4315,36369.0
2021-12-02 15:50:00,140.1,140.21,139.49,139.65,45344.0,138.5303,138.6391,137.9272,138.0854,45344.0
2021-12-02 15:55:00,139.65,139.98,139.44,139.69,170860.0,138.0854,138.4117,137.8777,138.1249,170860.0
2021-12-03 09:30:00,139.58,139.71,138.08,138.22,21849.0,138.0162,138.1447,136.533,136.6714,21849.0
2021-12-03 09:35:00,138.61,138.84,138.11,138.34,11193.0,137.057,137.2844,136.5626,136.7901,11193.0
2021-12-03 09:40:00,138.55,138.56,137.6,138.5,21074.0,136.9977,137.0076,136.0583,136.9483,21074.0
2021-12-03 09:45:00,138.53,138.55,137.63,137.97,4063.0,136.9779,136.9977,136.088,136.4242,4063.0
2021-12-03 09:50:00,137.84,137.95,137.0,137.0,11443.0,136.2957,136.4044,135.4651,135.4651,11443.0
2021-12-03 09:55:00,137.03,137.5,136.91,137.33,10990.0,135.4947,135.9595,135.3761,135.7914,10990.0
2021-12-03 10:00:00,137.43,138.05,137.06,137.55,48568.0,135.8902,136.5033,135.5244,136.0089,48568.0
2021-12-03 10:05:00,137.67,138.38,137.55,137.91,41555.0,136.1276,136.8296,136.0089,136.3649,41555.0
2021-12-03 10:10:00,137.74,138.64,137.7,138.32,17294.0,136.1968,137.0867,136.1572,136.7703,17294.0
2021-12-03 10:15:00,138.34,140.39,138.33,139.61,44154.0,136.7901,138.8171,136.7802,138.0458,44154.0
2021-12-03 10:20:00,139.69,140.4,139.52,139.84,34614.0,138.1249,138.827,137.9568,138.2732,34614.0
2021-12-03 10:25:00,139.83,139.83,139.47,139.69,26349.0,138.2634,138.2634,137.9074,138.1249,26349.0
2021-12-03 10:30:00,139.68,139.75,138.72,138.77,15107.0,138.115,138.1843,137.1658,137.2152,15107.0
2021-12-03 10:35:00,138.74,138.74,138.15,138.35,11245.0,137.1856,137.1856,136.6022,136.7999,11245.0
2021-12-03 10:40:00,138.33,138.33,137.52,137.59,19322.0,136.7802,136.7802,135.9792,136.0485,19322.0
2021-12-03 10:45:00,137.63,137.69,137.44,137.53,26500.0,136.088,136.1473,135.9001,135.9891,26500.0
2021-12-03 10:50:00,137.59,137.95,137.32,137.91,19740.0,136.0485,136.4044,135.7815,136.3649,19740.0
2021-12-03 10:55:00,137.89,138.16,137.56,137.56,17690.0,136.3451,136.6121,136.0188,136.0188,17690.0
2021-12-03 11:00:00,137.46,137.78,137.15,137.59,11604.0,135.9199,136.2363,135.6134,136.0485,11604.0
2021-12-03 11:05:00,137.59,137.59,136.96,137.29,6590.0,136.0485,136.0485,135.4255,135.7518,6590.0
2021-12-03 11:10:00,137.39,138.48,137.2,138.0,18787.0,135.8507,136.9285,135.6628,136.4539,18787.0
2021-12-03 11:15:00,137.94,138.19,137.86,137.96,7879.0,136.3945,136.6417,136.3154,136.4143,7879.0
2021-12-03 11:20:00,137.93,138.97,137.87,138.84,9288.0,136.3846,137.413,136.3253,137.2844,9288.0
2021-12-03 11:25:00,138.8,139.25,138.71,139.25,16885.0,137.2449,137.6899,137.1559,137.6899,16885.0
2021-12-03 11:30:00,139.17,139.71,139.09,139.64,9989.0,137.6108,138.1447,137.5316,138.0755,9989.0
2021-12-03 11:35:00,139.51,139.9,139.45,139.6,6707.0,137.9469,138.3326,137.8876,138.0359,6707.0
2021-12-03 11:40:00,139.58,139.59,138.73,138.74,8184.0,138.0162,138.026,137.1757,137.1856,8184.0
2021-12-03 11:45:00,138.83,139.03,138.63,138.76,5890.0,137.2746,137.4723,137.0768,137.2053,5890.0
2021-12-03 11:50:00,138.51,138.73,138.26,138.72,21674.0,136.9581,137.1757,136.7109,137.1658,21674.0
2021-12-03 11:55:00,138.7,138.71,138.24,138.42,34594.0,137.146,137.1559,136.6912,136.8692,34594.0
2021-12-03 12:00:00,138.42,138.61,137.98,138.38,44167.0,136.8692,137.057,136.4341,136.8296,44167.0
2021-12-03 12:05:00,138.4,138.87,138.32,138.74,13753.0,136.8494,137.3141,136.7703,137.1856,13753.0
2021-12-03 12:10:00,138.65,138.96,138.62,138.62,7271.0,137.0966,137.4031,137.0669,137.0669,7271.0
2021-12-03 12:15:00,138.64,139.31,138.64,139.22,10412.0,137.0867,137.7492,137.0867,137.6602,10412.0
2021-12-03 12:20:00,139.09,139.68,139.04,139.42,26375.0,137.5316,138.115,137.4822,137.858,26375.0
2021-12-03 12:25:00,139.29,139.32,138.93,138.93,12183.0,137.7294,137.7591,137.3734,137.3734,12183.0
2021-12-03 12:30:00,138.86,138.99,138.53,138.99,16926.0,137.3042,137.4328,136.9779,137.4328,16926.0
2021-12-03 12:35:00,138.9,139.61,138.73,139.44,23930.0,137.3438,138.0458,137.1757,137.8777,23930.0
2021-12-03 12:40:00,139.31,139.45,139.2,139.3,13649.0,137.7492,137.8876,137.6404,137.7393,13649.0
2021-12-03 12:45:00,139.27,139.27,138.85,139.0,22614.0,137.7096,137.7096,137.2943,137.4427,22614.0
2021-12-03 12:50:00,138.96,139.12,138.64,138.72,51573.0,137.4031,137.5613,137.0867,137.1658,51573.0
2021-12-03 12:55:00,138.68,138.89,138.55,138.89,17144.0,137.1262,137.3339,136.9977,137.3339,17144.0
2021-12-03 13:00:00,138.91,139.0,138.6,138.97,28754.0,137.3537,137.4427,137.0471,137.413,28754.0
2021-12-03 13:05:00,138.94,139.07,138.86,139.04,10840.0,137.3833,137.5119,137.3042,137.4822,10840.0
2021-12-03 13:10:00,139.01,139.2,138.7,138.88,18144.0,137.4525,137.6404,137.146,137.324,18144.0
2021-12-03 13:15:00,138.88,139.48,138.88,139.31,19020.0,137.324,137.9173,137.324,137.7492,19020.0
2021-12-03 13:20:00,139.17,139.75,139.11,139.68,8019.0,137.6108,138.1843,137.5514,138.115,8019.0
2021-12-03 13:25:00,139.64,139.7,139.11,139.11,16651.0,138.0755,138.1348,137.5514,137.5514,16651.0
2021-12-03 13:30:00,139.17,139.26,138.78,138.91,40578.0,137.6108,137.6997,137.2251,137.3537,40578.0
2021-12-03 13:35:00,138.91,138.91,137.84,137.98,36888.0,137.3537,137.3537,136.2957,136.4341,36888.0
2021-12-03 13:40:00,138.09,138.18,137.45,137.45,24056.0,136.5429,136.6318,135.91,135.91,24056.0
2021-12-03 13:45:00,137.42,137.43,136.95,137.12,20373.0,135.8804,135.8902,135.4156,135.5837,20373.0
2021-12-03 13:50:00,137.06,137.32,136.91,137.17,6114.0,135.5244,135.7815,135.3761,135.6332,6114.0
2021-12-03 13:55:00,137.05,137.22,136.98,137.12,7773.0,135.5145,135.6826,135.4453,135.5837,7773.0
2021-12-03 14:00:00,137.07,137.2,136.89,137.06,13020.0,135.5343,135.6628,135.3563,135.5244,13020.0
2021-12-03 14:05:00,136.92,136.95,136.14,136.16,9788.0,135.386,135.4156,134.6147,134.6345,9788.0
2021-12-03 14:10:00,136.22,136.48,136.07,136.13,27745.0,134.6938,134.9509,134.5455,134.6048,27745.0
2021-12-03 14:15:00,136.03,136.13,135.71,135.72,16193.0,134.5059,134.6048,134.1895,134.1994,16193.0
2021-12-03 14:20:00,135.73,136.2,135.54,136.1,31697.0,134.2093,134.674,134.0214,134.5751,31697.0
2021-12-03 14:25:00,136.16,136.47,136.06,136.4,7004.0,134.6345,134.941,134.5356,134.8718,7004.0
2021-12-03 14:30:00,136.42,136.47,136.02,136.18,8878.0,134.8916,134.941,134.496,134.6543,8878.0
2021-12-03 14:35:00,136.18,136.37,135.96,135.96,9962.0,134.6543,134.8421,134.4367,134.4367,9962.0
2021-12-03 14:40:00,135.96,136.92,135.96,136.87,22305.0,134.4367,135.386,134.4367,135.3365,22305.0
2021-12-03 14:45:00,136.93,137.16,136.56,136.62,25077.0,135.3958,135.6233,135.03,135.0893,25077.0
2021-12-03 14:50:00,136.59,137.17,136.58,136.81,90409.0,135.0597,135.6332,135.0498,135.2772,90409.0
2021-12-03 14:55:00,136.81,137.09,136.73,136.89,41221.0,135.2772,135.5541,135.1981,135.3563,41221.0
2021-12-03 15:00:00,136.77,137.01,136.51,137.0,36824.0,135.2376,135.475,134.9806,135.4651,36824.0
2021-12-03 15:05:00,136.93,137.29,136.7,136.81,12703.0,135.3958,135.7518,135.1684,135.2772,12703.0
2021-12-03 15:10:00,136.89,137.38,136.85,137.33,12616.0,135.3563,135.8408,135.3167,135.7914,12616.0
2021-12-03 15:15:00,137.33,137.57,137.23,137.27,17519.0,135.7914,136.0287,135.6925,135.732,17519.0
2021-12-03 15:20:00,137.32,137.89,137.25,137.76,14455.0,135.7815,136.3451,135.7123,136.2166,14455.0
2021-12-03 15:25:00,137.82,138.08,137.71,137.91,22358.0,136.2759,136.533,136.1671,136.3649,22358.0
2021-12-03 15:30:00,137.88,138.34,137.74,138.3,19998.0,136.3352,136.7901,136.1968,136.7505,19998.0
2021-12-03 15:35:00,138.25,138.27,137.77,138.04,16714.0,136.7011,136.7208,136.2264,136.4934,16714.0
2021-12-03 15:40:00,138.04,138.2,137.84,138.09,23047.0,136.4934,136.6516,136.2957,136.5429,23047.0
2021-12-03 15:45:00,138.1,138.1,137.72,138.06,44868.0,136.5527,136.5527,136.177,136.5132,44868.0
2021-12-03 15:50:00,138.01,138.86,137.96,138.73,62569.0,136.4637,137.3042,136.4143,137.1757,62569.0
2021-12-03 15:55:00,138.68,139.27,138.64,138.81,186328.0,137.1262,137.7096,137.0867,137.2548,186328.0
2021-12-06 09:30:00,141.52,143.78,141.24,143.03,65047.0,139.9344,142.1691,139.6576,141.4275,65047.0
2021-12-06 09:35:00,142.92,142.92,141.65,142.42,12064.0,141.3187,141.3187,140.063,140.8243,12064.0
2021-12-06 09:40:00,142.38,142.57,142.11,142.2,16402.0,140.7848,140.9727,140.5178,140.6068,16402.0
2021-12-06 09:45:00,142.24,143.06,142.06,142.87,26876.0,140.6464,141.4572,140.4684,141.2693,26876.0
2021-12-06 09:50:00,142.91,143.23,142.78,142.92,12211.0,141.3088,141.6253,141.1803,141.3187,12211.0
2021-12-06 09:55:00,142.91,143.87,142.79,143.77,26502.0,141.3088,142.2581,141.1902,142.1592,26502.0
2021-12-06 10:00:00,143.89,143.9,143.26,143.33,17885.0,142.2779,142.2878,141.6549,141.7241,17885.0
2021-12-06 10:05:00,143.46,143.46,142.81,143.27,12396.0,141.8527,141.8527,141.21,141.6648,12396.0
2021-12-06 10:10:00,143.17,143.52,143.01,143.46,11377.0,141.5659,141.912,141.4077,141.8527,11377.0
2021-12-06 10:15:00,143.46,143.46,143.0,143.19,9718.0,141.8527,141.8527,141.3978,141.5857,9718.0
2021-12-06 10:20:00,143.18,143.99,143.07,143.66,11929.0,141.5758,142.3767,141.4671,142.0504,11929.0
2021-12-06 10:25:00,143.82,144.75,143.77,144.75,18108.0,142.2087,143.1282,142.1592,143.1282,18108.0
2021-12-06 10:30:00,144.78,144.97,144.46,144.52,6200.0,143.1579,143.3458,142.8415,142.9008,6200.0
2021-12-06 10:35:00,144.51,144.68,143.97,144.37,18803.0,142.8909,143.059,142.357,142.7525,18803.0
2021-12-06 10:40:00,144.44,145.05,144.17,144.83,22927.0,142.8217,143.4249,142.5547,143.2073,22927.0
2021-12-06 10:45:00,144.9,145.4,144.79,145.34,15638.0,143.2766,143.771,143.1678,143.7116,15638.0
2021-12-06 10:50:00,145.3,145.33,144.31,144.7,14866.0,143.6721,143.7017,142.6932,143.0788,14866.0
2021-12-06 10:55:00,144.78,145.53,144.7,145.28,13009.0,143.1579,143.8995,143.0788,143.6523,13009.0
2021-12-06 11:00:00,145.1,145.1,144.55,144.62,9751.0,143.4743,143.4743,142.9305,142.9997,9751.0
2021-12-06 11:05:00,144.77,145.21,144.73,145.11,22133.0,143.148,143.5831,143.1085,143.4842,22133.0
2021-12-06 11:10:00,145.14,145.36,144.58,144.61,15057.0,143.5139,143.7314,142.9601,142.9898,15057.0
2021-12-06 11:15:00,144.54,145.32,144.48,145.28,10123.0,142.9206,143.6918,142.8613,143.6523,10123.0
2021-12-06 11:20:00,145.25,145.7,145.2,145.47,6315.0,143.6226,144.0676,143.5732,143.8402,6315.0
2021-12-06 11:25:00,145.66,145.74,145.3,145.35,6922.0,144.028,144.1071,143.6721,143.7215,6922.0
2021-12-06 11:30:00,145.34,145.91,144.99,145.67,10760.0,143.7116,144.2752,143.3655,144.0379,10760.0
2021-12-06 11:35:00,145.69,145.87,145.21,145.21,15415.0,144.0577,144.2357,143.5831,143.5831,15415.0
2021-12-06 11:40:00,145.32,145.56,145.16,145.56,8064.0,143.6918,143.9292,143.5336,143.9292,8064.0
2021-12-06 11:45:00,145.56,145.56,144.74,145.01,40146.0,143.9292,143.9292,143.1183,143.3853,40146.0
2021-12-06 11:50:00,145.03,145.1,144.72,144.72,12014.0,143.4051,143.4743,143.0986,143.0986,12014.0
2021-12-06 11:55:00,144.77,144.84,144.33,144.53,12480.0,143.148,143.2172,142.7129,142.9107,12480.0
2021-12-06 12:00:00,144.59,144.79,144.38,144.73,9812.0,142.97,143.1678,142.7624,143.1085,9812.0
2021-12-06 12:05:00,144.71,145.03,144.58,145.03,4376.0,143.0887,143.4051,142.9601,143.4051,4376.0
2021-12-06 12:10:00,145.01,145.11,144.85,144.92,12157.0,143.3853,143.4842,143.2271,143.2963,12157.0
2021-12-06 12:15:00,144.86,145.04,144.67,144.89,20308.0,143.237,143.415,143.0491,143.2667,20308.0
2021-12-06 12:20:00,144.88,145.18,144.66,145.12,27809.0,143.2568,143.5534,143.0392,143.4941,27809.0
2021-12-06 12:25:00,145.14,145.18,144.92,145.1,8246.0,143.5139,143.5534,143.2963,143.4743,8246.0
2021-12-06 12:30:00,145.14,145.66,145.14,145.66,6385.0,143.5139,144.028,143.5139,144.028,6385.0
2021-12-06 12:35:00,145.72,145.73,145.39,145.49,8716.0,144.0874,144.0973,143.7611,143.8599,8716.0
2021-12-06 12:40:00,145.58,145.64,145.19,145.43,6304.0,143.9489,144.0083,143.5633,143.8006,6304.0
2021-12-06 12:45:00,145.43,145.58,145.29,145.29,5491.0,143.8006,143.9489,143.6622,143.6622,5491.0
2021-12-06 12:50:00,145.33,145.56,145.18,145.32,10200.0,143.7017,143.9292,143.5534,143.6918,10200.0
2021-12-06 12:55:00,145.34,145.41,145.16,145.28,7975.0,143.7116,143.7808,143.5336,143.6523,7975.0
2021-12-06 13:00:00,145.34,145.6,145.25,145.53,17881.0,143.7116,143.9687,143.6226,143.8995,17881.0
2021-12-06 13:05:00,145.48,145.86,145.46,145.8,6222.0,143.8501,144.2258,143.8303,144.1665,6222.0
2021-12-06 13:10:00,145.91,145.94,145.71,145.74,8356.0,144.2752,144.3049,144.0775,144.1071,8356.0
2021-12-06 13:15:00,145.74,145.99,145.69,145.81,7643.0,144.1071,144.3543,144.0577,144.1764,7643.0
2021-12-06 13:20:00,145.85,145.85,145.58,145.71,6714.0,144.2159,144.2159,143.9489,144.0775,6714.0
2021-12-06 13:25:00,145.8,145.95,145.75,145.86,3330.0,144.1665,144.3148,144.117,144.2258,3330.0
2021-12-06 13:30:00,145.72,145.85,145.64,145.7,4354.0,144.0874,144.2159,144.0083,144.0676,4354.0
2021-12-06 13:35:00,145.64,145.84,145.6,145.77,11371.0,144.0083,144.206,143.9687,144.1368,11371.0
2021-12-06 13:40:00,145.69,145.84,145.62,145.69,4622.0,144.0577,144.206,143.9885,144.0577,4622.0
2021-12-06 13:45:00,145.68,145.86,145.58,145.86,3703.0,144.0478,144.2258,143.9489,144.2258,3703.0
2021-12-06 13:50:00,145.85,145.93,145.73,145.83,5280.0,144.2159,144.295,144.0973,144.1961,5280.0
2021-12-06 13:55:00,145.83,146.0,145.77,145.86,6693.0,144.1961,144.3642,144.1368,144.2258,6693.0
2021-12-06 14:00:00,145.89,146.0,145.81,145.88,2703.0,144.2555,144.3642,144.1764,144.2456,2703.0
2021-12-06 14:05:00,145.88,145.94,145.58,145.79,6761.0,144.2456,144.3049,143.9489,144.1566,6761.0
2021-12-06 14:10:00,145.79,145.92,145.75,145.77,2445.0,144.1566,144.2851,144.117,144.1368,2445.0
2021-12-06 14:15:00,145.69,145.98,145.62,145.67,3859.0,144.0577,144.3445,143.9885,144.0379,3859.0
2021-12-06 14:20:00,145.74,145.74,145.37,145.42,9565.0,144.1071,144.1071,143.7413,143.7907,9565.0
2021-12-06 14:25:00,145.34,145.38,145.11,145.11,6205.0,143.7116,143.7512,143.4842,143.4842,6205.0
2021-12-06 14:30:00,145.19,145.33,145.07,145.08,3310.0,143.5633,143.7017,143.4446,143.4545,3310.0
2021-12-06 14:35:00,145.04,145.11,144.98,145.09,7107.0,143.415,143.4842,143.3557,143.4644,7107.0
2021-12-06 14:40:00,145.11,145.16,144.71,144.72,9906.0,143.4842,143.5336,143.0887,143.0986,9906.0
2021-12-06 14:45:00,144.8,144.93,144.76,144.89,12167.0,143.1777,143.3062,143.1381,143.2667,12167.0
2021-12-06 14:50:00,144.75,144.88,144.61,144.77,15835.0,143.1282,143.2568,142.9898,143.148,15835.0
2021-12-06 14:55:00,144.8,144.82,144.5,144.62,13284.0,143.1777,143.1975,142.881,142.9997,13284.0
2021-12-06 15:00:00,144.65,144.92,144.65,144.76,7839.0,143.0294,143.2963,143.0294,143.1381,7839.0
2021-12-06 15:05:00,144.72,144.95,144.66,144.92,2890.0,143.0986,143.326,143.0392,143.2963,2890.0
2021-12-06 15:10:00,144.91,144.95,144.74,144.94,10282.0,143.2864,143.326,143.1183,143.3161,10282.0
2021-12-06 15:15:00,144.94,145.13,144.9,145.07,5158.0,143.3161,143.504,143.2766,143.4446,5158.0
2021-12-06 15:20:00,145.03,145.03,144.76,144.78,4806.0,143.4051,143.4051,143.1381,143.1579,4806.0
2021-12-06 15:25:00,144.72,144.79,144.34,144.52,24263.0,143.0986,143.1678,142.7228,142.9008,24263.0
2021-12-06 15:30:00,144.55,144.67,144.44,144.61,11026.0,142.9305,143.0491,142.8217,142.9898,11026.0
2021-12-06 15:35:00,144.57,144.6,144.31,144.44,16540.0,142.9503,142.9799,142.6932,142.8217,16540.0
2021-12-06 15:40:00,144.48,144.66,144.2,144.66,16483.0,142.8613,143.0392,142.5844,143.0392,16483.0
2021-12-06 15:45:00,144.66,144.71,144.37,144.61,23218.0,143.0392,143.0887,142.7525,142.9898,23218.0
2021-12-06 15:50:00,144.59,144.75,144.3,144.73,36493.0,142.97,143.1282,142.6833,143.1085,36493.0
2021-12-06 15:55:00,144.73,144.74,144.23,144.32,78128.0,143.1085,143.1183,142.6141,142.7031,78128.0
2021-12-07 09:30:00,145.88,148.23,145.88,146.81,89745.0,144.2456,146.5692,144.2456,145.1652,89745.0
2021-12-07 09:35:00,146.89,148.01,146.66,147.66,6920.0,145.2443,146.3517,145.0168,146.0056,6920.0
2021-12-07 09:40:00,147.66,148.19,147.04,147.25,10099.0,146.0056,146.5297,145.3926,145.6002,10099.0
2021-12-07 09:45:00,147.17,147.7,146.81,147.7,16729.0,145.5211,146.0452,145.1652,146.0452,16729.0
2021-12-07 09:50:00,147.59,147.89,147.48,147.55,14843.0,145.9364,146.2331,145.8276,145.8969,14843.0
2021-12-07 09:55:00,147.56,147.79,147.43,147.53,14026.0,145.9068,146.1342,145.7782,145.8771,14026.0
2021-12-07 10:00:00,147.66,148.59,147.51,148.44,30743.0,146.0056,146.9252,145.8573,146.7769,30743.0
2021-12-07 10:05:00,148.49,148.68,148.08,148.68,99587.0,146.8263,147.0142,146.4209,147.0142,99587.0
2021-12-07 10:10:00,148.7,148.76,148.27,148.43,25772.0,147.034,147.0933,146.6088,146.767,25772.0
2021-12-07 10:15:00,148.38,148.47,148.02,148.05,17574.0,146.7176,146.8066,146.3616,146.3913,17574.0
2021-12-07 10:20:00,148.08,148.11,147.7,147.85,16588.0,146.4209,146.4506,146.0452,146.1935,16588.0
2021-12-07 10:25:00,147.79,147.92,147.25,147.36,8782.0,146.1342,146.2627,145.6002,145.709,8782.0
2021-12-07 10:30:00,147.37,147.37,146.75,146.92,10964.0,145.7189,145.7189,145.1058,145.2739,10964.0
2021-12-07 10:35:00,146.92,147.19,146.78,147.13,13142.0,145.2739,145.5409,145.1355,145.4816,13142.0
2021-12-07 10:40:00,147.04,147.1,146.77,146.8,4371.0,145.3926,145.4519,145.1256,145.1553,4371.0
2021-12-07 10:45:00,146.82,146.91,146.53,146.57,5963.0,145.175,145.264,144.8883,144.9278,5963.0
2021-12-07 10:50:00,146.59,146.59,146.28,146.36,13037.0,144.9476,144.9476,144.6411,144.7202,13037.0
2021-12-07 10:55:00,146.36,146.42,146.13,146.26,6920.0,144.7202,144.7795,144.4928,144.6213,6920.0
2021-12-07 11:00:00,146.22,146.54,146.21,146.33,9851.0,144.5818,144.8982,144.5719,144.6905,9851.0
2021-12-07 11:05:00,146.28,146.33,146.06,146.33,9264.0,144.6411,144.6905,144.4236,144.6905,9264.0
2021-12-07 11:10:00,146.34,146.34,146.08,146.08,6908.0,144.7004,144.7004,144.4433,144.4433,6908.0
2021-12-07 11:15:00,146.08,146.11,145.37,145.39,13692.0,144.4433,144.473,143.7413,143.7611,13692.0
2021-12-07 11:20:00,145.38,145.39,144.93,145.26,12100.0,143.7512,143.7611,143.3062,143.6325,12100.0
2021-12-07 11:25:00,145.14,145.25,144.79,144.93,15883.0,143.5139,143.6226,143.1678,143.3062,15883.0
2021-12-07 11:30:00,144.92,145.26,144.91,145.2,6740.0,143.2963,143.6325,143.2864,143.5732,6740.0
2021-12-07 11:35:00,145.22,145.39,144.95,144.96,14148.0,143.593,143.7611,143.326,143.3359,14148.0
2021-12-07 11:40:00,144.96,145.11,144.68,144.73,4219.0,143.3359,143.4842,143.059,143.1085,4219.0
2021-12-07 11:45:00,144.72,144.91,144.61,144.61,10155.0,143.0986,143.2864,142.9898,142.9898,10155.0
2021-12-07 11:50:00,144.59,144.67,144.17,144.29,20113.0,142.97,143.0491,142.5547,142.6734,20113.0
2021-12-07 11:55:00,144.26,144.38,144.15,144.21,17162.0,142.6437,142.7624,142.535,142.5943,17162.0
2021-12-07 12:00:00,144.24,144.95,144.21,144.91,17391.0,142.6239,143.326,142.5943,143.2864,17391.0
2021-12-07 12:05:00,144.91,145.05,144.73,144.87,10594.0,143.2864,143.4249,143.1085,143.2469,10594.0
2021-12-07 12:10:00,144.9,145.09,144.9,144.93,5270.0,143.2766,143.4644,143.2766,143.3062,5270.0
2021-12-07 12:15:00,144.97,145.03,144.75,144.8,7313.0,143.3458,143.4051,143.1282,143.1777,7313.0
2021-12-07 12:20:00,144.79,145.05,144.79,145.03,3891.0,143.1678,143.4249,143.1678,143.4051,3891.0
2021-12-07 12:25:00,145.03,145.03,144.72,144.73,14027.0,143.4051,143.4051,143.0986,143.1085,14027.0
2021-12-07 12:30:00,144.73,145.02,144.64,144.98,8839.0,143.1085,143.3952,143.0195,143.3557,8839.0
2021-12-07 12:35:00,144.94,144.94,144.73,144.77,5440.0,143.3161,143.3161,143.1085,143.148,5440.0
2021-12-07 12:40:00,144.8,144.93,144.77,144.89,12218.0,143.1777,143.3062,143.148,143.2667,12218.0
2021-12-07 12:45:00,144.89,145.16,144.83,145.09,3766.0,143.2667,143.5336,143.2073,143.4644,3766.0
2021-12-07 12:50:00,145.15,145.15,144.97,145.06,4478.0,143.5238,143.5238,143.3458,143.4348,4478.0
2021-12-07 12:55:00,145.11,145.11,144.87,145.01,6742.0,143.4842,143.4842,143.2469,143.3853,6742.0
2021-12-07 13:00:00,145.02,145.07,144.84,144.86,12475.0,143.3952,143.4446,143.2172,143.237,12475.0
2021-12-07 13:05:00,144.81,144.86,144.42,144.43,6100.0,143.1876,143.237,142.8019,142.8118,6100.0
2021-12-07 13:10:00,144.41,144.43,143.98,143.99,16976.0,142.792,142.8118,142.3669,142.3767,16976.0
2021-12-07 13:15:00,144.06,144.64,144.06,144.52,10756.0,142.446,143.0195,142.446,142.9008,10756.0
2021-12-07 13:20:00,144.58,144.72,144.53,144.65,3470.0,142.9601,143.0986,142.9107,143.0294,3470.0
2021-12-07 13:25:00,144.7,144.99,144.7,144.99,3710.0,143.0788,143.3655,143.0788,143.3655,3710.0
2021-12-07 13:30:00,144.98,145.11,144.92,145.01,7554.0,143.3557,143.4842,143.2963,143.3853,7554.0
2021-12-07 13:35:00,145.03,145.16,144.96,145.03,6846.0,143.4051,143.5336,143.3359,143.4051,6846.0
2021-12-07 13:40:00,145.03,145.29,145.03,145.27,4508.0,143.4051,143.6622,143.4051,143.6424,4508.0
2021-12-07 13:45:00,145.37,145.4,145.25,145.38,3675.0,143.7413,143.771,143.6226,143.7512,3675.0
2021-12-07 13:50:00,145.34,145.46,145.16,145.25,5483.0,143.7116,143.8303,143.5336,143.6226,5483.0
2021-12-07 13:55:00,145.28,145.5,145.28,145.5,3125.0,143.6523,143.8698,143.6523,143.8698,3125.0
2021-12-07 14:00:00,145.57,145.61,145.37,145.46,8963.0,143.939,143.9786,143.7413,143.8303,8963.0
2021-12-07 14:05:00,145.42,145.52,145.34,145.47,4586.0,143.7907,143.8896,143.7116,143.8402,4586.0
2021-12-07 14:10:00,145.52,145.53,145.21,145.22,5730.0,143.8896,143.8995,143.5831,143.593,5730.0
2021-12-07 14:15:00,145.22,145.23,144.83,144.84,4700.0,143.593,143.6029,143.2073,143.2172,4700.0
2021-12-07 14:20:00,144.83,144.94,144.64,144.67,7235.0,143.2073,143.3161,143.0195,143.0491,7235.0
2021-12-07 14:25:00,144.69,144.71,144.37,144.46,33813.0,143.0689,143.0887,142.7525,142.8415,33813.0
2021-12-07 14:30:00,144.4,144.59,144.28,144.56,10081.0,142.7822,142.97,142.6635,142.9404,10081.0
2021-12-07 14:35:00,144.6,144.64,144.37,144.41,20900.0,142.9799,143.0195,142.7525,142.792,20900.0
2021-12-07 14:40:00,144.36,144.58,144.28,144.54,8525.0,142.7426,142.9601,142.6635,142.9206,8525.0
2021-12-07 14:45:00,144.56,144.56,144.23,144.25,6744.0,142.9404,142.9404,142.6141,142.6338,6744.0
2021-12-07 14:50:00,144.32,144.35,144.22,144.31,6898.0,142.7031,142.7327,142.6042,142.6932,6898.0
2021-12-07 14:55:00,144.27,144.31,144.07,144.15,8372.0,142.6536,142.6932,142.4559,142.535,8372.0
2021-12-07 15:00:00,144.12,144.18,144.02,144.14,7553.0,142.5053,142.5646,142.4064,142.5251,7553.0
2021-12-07 15:05:00,144.18,144.43,144.15,144.22,9053.0,142.5646,142.8118,142.535,142.6042,9053.0
2021-12-07 15:10:00,144.16,144.16,143.8,143.87,9947.0,142.5448,142.5448,142.1889,142.2581,9947.0
2021-12-07 15:15:00,143.86,143.96,143.64,143.96,16275.0,142.2482,142.3471,142.0307,142.3471,16275.0
2021-12-07 15:20:00,143.97,144.06,143.5,143.5,20008.0,142.357,142.446,141.8922,141.8922,20008.0
2021-12-07 15:25:00,143.55,143.55,143.06,143.27,42272.0,141.9417,141.9417,141.4572,141.6648,42272.0
2021-12-07 15:30:00,143.21,143.47,142.88,143.14,24177.0,141.6055,141.8626,141.2792,141.5363,24177.0
2021-12-07 15:35:00,143.09,143.2,142.31,142.4,24991.0,141.4868,141.5956,140.7156,140.8046,24991.0
2021-12-07 15:40:00,142.36,142.91,142.36,142.87,25617.0,140.765,141.3088,140.765,141.2693,25617.0
2021-12-07 15:45:00,142.9,142.92,142.56,142.56,17914.0,141.299,141.3187,140.9628,140.9628,17914.0
2021-12-07 15:50:00,142.56,142.71,142.13,142.71,46556.0,140.9628,141.1111,140.5376,141.1111,46556.0
2021-12-07 15:55:00,142.68,143.29,142.63,143.15,99074.0,141.0814,141.6846,141.032,141.5462,99074.0
2021-12-08 09:30:00,144.42,144.86,143.45,143.84,19947.0,142.8019,143.237,141.8428,142.2284,19947.0
2021-12-08 09:35:00,144.0,144.0,142.02,142.02,34264.0,142.3866,142.3866,140.4288,140.4288,34264.0
2021-12-08 09:40:00,142.19,143.71,142.05,142.14,37286.0,140.5969,142.0999,140.4585,140.5475,37286.0
2021-12-08 09:45:00,142.56,144.4,142.56,144.4,7944.0,140.9628,142.7822,140.9628,142.7822,7944.0
2021-12-08 09:50:00,144.38,145.61,144.29,145.3,34459.0,142.7624,143.9786,142.6734,143.6721,34459.0
2021-12-08 09:55:00,145.43,145.43,144.77,144.78,19800.0,143.8006,143.8006,143.148,143.1579,19800.0
2021-12-08 10:00:00,144.99,145.44,144.79,144.8,18441.0,143.3655,143.8105,143.1678,143.1777,18441.0
2021-12-08 10:05:00,144.85,145.04,144.56,144.6,21304.0,143.2271,143.415,142.9404,142.9799,21304.0
2021-12-08 10:10:00,144.65,144.86,144.25,144.34,10996.0,143.0294,143.237,142.6338,142.7228,10996.0
2021-12-08 10:15:00,144.34,145.04,144.34,144.74,17941.0,142.7228,143.415,142.7228,143.1183,17941.0
2021-12-08 10:20:00,144.86,144.95,144.22,144.27,13299.0,143.237,143.326,142.6042,142.6536,13299.0
2021-12-08 10:25:00,144.27,144.31,143.89,143.92,16296.0,142.6536,142.6932,142.2779,142.3075,16296.0
2021-12-08 10:30:00,143.98,144.07,143.75,143.79,15324.0,142.3669,142.4559,142.1394,142.179,15324.0
2021-12-08 10:35:00,143.79,143.89,143.23,143.23,16205.0,142.179,142.2779,141.6253,141.6253,16205.0
2021-12-08 10:40:00,143.11,143.25,142.74,143.07,9851.0,141.5066,141.645,141.1408,141.4671,9851.0
2021-12-08 10:45:00,143.11,143.36,142.87,143.36,7412.0,141.5066,141.7538,141.2693,141.7538,7412.0
2021-12-08 10:50:00,143.27,144.35,143.19,144.17,54596.0,141.6648,142.7327,141.5857,142.5547,54596.0
2021-12-08 10:55:00,144.35,144.86,144.26,144.26,26651.0,142.7327,143.237,142.6437,142.6437,26651.0
2021-12-08 11:00:00,144.34,144.84,144.18,144.59,15721.0,142.7228,143.2172,142.5646,142.97,15721.0
2021-12-08 11:05:00,144.6,144.66,144.41,144.54,5950.0,142.9799,143.0392,142.792,142.9206,5950.0
2021-12-08 11:10:00,144.59,144.65,144.32,144.32,7922.0,142.97,143.0294,142.7031,142.7031,7922.0
2021-12-08 11:15:00,144.27,144.34,144.06,144.29,9172.0,142.6536,142.7228,142.446,142.6734,9172.0
2021-12-08 11:20:00,144.21,144.86,144.2,144.79,8229.0,142.5943,143.237,142.5844,143.1678,8229.0
2021-12-08 11:25:00,144.8,144.94,144.62,144.88,12870.0,143.1777,143.3161,142.9997,143.2568,12870.0
2021-12-08 11:30:00,144.88,145.05,144.53,144.59,8002.0,143.2568,143.4249,142.9107,142.97,8002.0
2021-12-08 11:35:00,144.6,144.77,144.56,144.66,6069.0,142.9799,143.148,142.9404,143.0392,6069.0
2021-12-08 11:40:00,144.75,145.25,144.74,145.12,15834.0,143.1282,143.6226,143.1183,143.4941,15834.0
2021-12-08 11:45:00,145.14,145.27,144.87,144.95,4200.0,143.5139,143.6424,143.2469,143.326,4200.0
2021-12-08 11:50:00,145.02,145.12,144.72,144.74,4611.0,143.3952,143.4941,143.0986,143.1183,4611.0
2021-12-08 11:55:00,144.65,144.66,144.23,144.31,5439.0,143.0294,143.0392,142.6141,142.6932,5439.0
2021-12-08 12:00:00,144.52,144.83,144.51,144.82,1861.0,142.9008,143.2073,142.8909,143.1975,1861.0
2021-12-08 12:05:00,144.79,144.97,144.73,144.82,3704.0,143.1678,143.3458,143.1085,143.1975,3704.0
2021-12-08 12:10:00,144.76,144.95,144.76,144.82,3880.0,143.1381,143.326,143.1381,143.1975,3880.0
2021-12-08 12:15:00,144.78,144.82,144.68,144.69,3765.0,143.1579,143.1975,143.059,143.0689,3765.0
2021-12-08 12:20:00,144.68,144.9,144.57,144.9,7541.0,143.059,143.2766,142.9503,143.2766,7541.0
2021-12-08 12:25:00,144.84,144.92,144.78,144.88,3343.0,143.2172,143.2963,143.1579,143.2568,3343.0
2021-12-08 12:30:00,144.84,145.24,144.84,145.12,10261.0,143.2172,143.6127,143.2172,143.4941,10261.0
2021-12-08 12:35:00,145.11,145.24,145.01,145.04,6229.0,143.4842,143.6127,143.3853,143.415,6229.0
2021-12-08 12:40:00,145.0,145.12,144.97,145.04,6455.0,143.3754,143.4941,143.3458,143.415,6455.0
2021-12-08 12:45:00,145.04,145.19,144.97,144.97,4606.0,143.415,143.5633,143.3458,143.3458,4606.0
2021-12-08 12:50:00,144.95,144.97,144.84,144.92,3610.0,143.326,143.3458,143.2172,143.2963,3610.0
2021-12-08 12:55:00,144.86,144.9,144.79,144.81,4194.0,143.237,143.2766,143.1678,143.1876,4194.0
2021-12-08 13:00:00,144.81,144.83,144.48,144.48,4754.0,143.1876,143.2073,142.8613,142.8613,4754.0
2021-12-08 13:05:00,144.42,144.42,144.25,144.25,4349.0,142.8019,142.8019,142.6338,142.6338,4349.0
2021-12-08 13:10:00,144.28,144.31,144.18,144.18,5126.0,142.6635,142.6932,142.5646,142.5646,5126.0
2021-12-08 13:15:00,144.24,144.48,144.19,144.22,12212.0,142.6239,142.8613,142.5745,142.6042,12212.0
2021-12-08 13:20:00,144.21,144.64,144.11,144.63,13492.0,142.5943,143.0195,142.4954,143.0096,13492.0
2021-12-08 13:25:00,144.58,144.66,144.4,144.47,3809.0,142.9601,143.0392,142.7822,142.8514,3809.0
2021-12-08 13:30:00,144.47,144.64,144.43,144.5,4051.0,142.8514,143.0195,142.8118,142.881,4051.0
2021-12-08 13:35:00,144.52,144.52,144.4,144.51,5585.0,142.9008,142.9008,142.7822,142.8909,5585.0
2021-12-08 13:40:00,144.52,144.58,144.39,144.58,6219.0,142.9008,142.9601,142.7723,142.9601,6219.0
2021-12-08 13:45:00,144.53,144.77,144.51,144.72,3584.0,142.9107,143.148,142.8909,143.0986,3584.0
2021-12-08 13:50:00,144.73,144.87,144.72,144.73,3198.0,143.1085,143.2469,143.0986,143.1085,3198.0
2021-12-08 13:55:00,144.77,144.84,144.52,144.55,2979.0,143.148,143.2172,142.9008,142.9305,2979.0
2021-12-08 14:00:00,144.55,144.65,144.52,144.63,3042.0,142.9305,143.0294,142.9008,143.0096,3042.0
2021-12-08 14:05:00,144.64,144.72,144.32,144.42,4493.0,143.0195,143.0986,142.7031,142.8019,4493.0
2021-12-08 14:10:00,144.39,144.39,144.02,144.14,8812.0,142.7723,142.7723,142.4064,142.5251,8812.0
2021-12-08 14:15:00,144.15,144.2,144.09,144.16,3876.0,142.535,142.5844,142.4756,142.5448,3876.0
2021-12-08 14:20:00,144.11,144.21,143.96,143.99,4528.0,142.4954,142.5943,142.3471,142.3767,4528.0
2021-12-08 14:25:00,144.02,144.08,143.82,143.9,2143.0,142.4064,142.4657,142.2087,142.2878,2143.0
2021-12-08 14:30:00,143.9,144.05,143.83,144.05,4787.0,142.2878,142.4361,142.2185,142.4361,4787.0
2021-12-08 14:35:00,144.05,144.08,143.94,143.94,1434.0,142.4361,142.4657,142.3273,142.3273,1434.0
2021-12-08 14:40:00,144.05,144.14,144.04,144.11,2512.0,142.4361,142.5251,142.4262,142.4954,2512.0
2021-12-08 14:45:00,144.15,144.15,144.04,144.08,2600.0,142.535,142.535,142.4262,142.4657,2600.0
2021-12-08 14:50:00,144.04,144.17,144.01,144.16,3293.0,142.4262,142.5547,142.3965,142.5448,3293.0
2021-12-08 14:55:00,144.19,145.0,144.17,145.0,12153.0,142.5745,143.3754,142.5547,143.3754,12153.0
2021-12-08 15:00:00,144.95,145.1,144.57,144.59,19027.0,143.326,143.4743,142.9503,142.97,19027.0
2021-12-08 15:05:00,144.66,144.8,144.51,144.52,4529.0,143.0392,143.1777,142.8909,142.9008,4529.0
2021-12-08 15:10:00,144.53,144.62,144.39,144.39,3480.0,142.9107,142.9997,142.7723,142.7723,3480.0
2021-12-08 15:15:00,144.42,144.46,144.29,144.35,3443.0,142.8019,142.8415,142.6734,142.7327,3443.0
2021-12-08 15:20:00,144.35,144.45,144.33,144.4,5996.0,142.7327,142.8316,142.7129,142.7822,5996.0
2021-12-08 15:25:00,144.4,144.68,144.4,144.58,7027.0,142.7822,143.059,142.7822,142.9601,7027.0
2021-12-08 15:30:00,144.58,144.97,144.52,144.94,12520.0,142.9601,143.3458,142.9008,143.3161,12520.0
2021-12-08 15:35:00,144.97,145.04,144.48,144.59,15242.0,143.3458,143.415,142.8613,142.97,15242.0
2021-12-08 15:40:00,144.62,144.67,144.37,144.37,12849.0,142.9997,143.0491,142.7525,142.7525,12849.0
2021-12-08 15:45:00,144.36,144.54,144.31,144.46,15665.0,142.7426,142.9206,142.6932,142.8415,15665.0
2021-12-08 15:50:00,144.49,144.87,144.39,144.73,36984.0,142.8711,143.2469,142.7723,143.1085,36984.0
2021-12-08 15:55:00,144.74,144.74,144.34,144.39,68985.0,143.1183,143.1183,142.7228,142.7723,68985.0
2021-12-09 09:30:00,143.21,143.65,142.64,143.1,24556.0,141.6055,142.0406,141.0419,141.4967,24556.0
2021-12-09 09:35:00,143.31,143.75,143.03,143.49,4777.0,141.7044,142.1394,141.4275,141.8824,4777.0
2021-12-09 09:40:00,143.67,143.78,143.41,143.43,2400.0,142.0603,142.1691,141.8032,141.823,2400.0
2021-12-09 09:45:00,143.2,143.96,143.15,143.61,9273.0,141.5956,142.3471,141.5462,142.001,9273.0
2021-12-09 09:50:00,143.42,143.64,143.19,143.19,2715.0,141.8131,142.0307,141.5857,141.5857,2715.0
2021-12-09 09:55:00,143.55,143.73,143.47,143.56,800.0,141.9417,142.1197,141.8626,141.9516,800.0
2021-12-09 10:00:00,143.77,144.47,143.52,144.46,12432.0,142.1592,142.8514,141.912,142.8415,12432.0
2021-12-09 10:05:00,144.51,144.64,143.97,144.13,15255.0,142.8909,143.0195,142.357,142.5152,15255.0
2021-12-09 10:10:00,144.25,144.26,143.73,144.0,2976.0,142.6338,142.6437,142.1197,142.3866,2976.0
2021-12-09 10:15:00,143.99,144.12,143.39,143.84,18532.0,142.3767,142.5053,141.7835,142.2284,18532.0
2021-12-09 10:20:00,143.7,143.83,143.42,143.66,5423.0,142.09,142.2185,141.8131,142.0504,5423.0
2021-12-09 10:25:00,143.33,143.33,143.07,143.32,11817.0,141.7241,141.7241,141.4671,141.7143,11817.0
2021-12-09 10:30:00,143.41,143.44,142.8,143.09,10183.0,141.8032,141.8329,141.2001,141.4868,10183.0
2021-12-09 10:35:00,143.01,143.02,142.58,142.58,9351.0,141.4077,141.4176,140.9825,140.9825,9351.0
2021-12-09 10:40:00,142.52,142.97,142.33,142.9,33550.0,140.9232,141.3682,140.7353,141.299,33550.0
2021-12-09 10:45:00,142.94,143.59,142.88,143.59,33873.0,141.3385,141.9812,141.2792,141.9812,33873.0
2021-12-09 10:50:00,143.49,143.49,142.94,143.14,20401.0,141.8824,141.8824,141.3385,141.5363,20401.0
2021-12-09 10:55:00,143.18,143.68,143.18,143.58,2828.0,141.5758,142.0702,141.5758,141.9713,2828.0
2021-12-09 11:00:00,143.57,143.85,143.57,143.72,3163.0,141.9615,142.2383,141.9615,142.1098,3163.0
2021-12-09 11:05:00,143.67,144.09,143.67,144.03,3415.0,142.0603,142.4756,142.0603,142.4163,3415.0
2021-12-09 11:10:00,144.06,144.1,143.84,143.84,1908.0,142.446,142.4855,142.2284,142.2284,1908.0
2021-12-09 11:15:00,143.71,143.9,143.7,143.87,3055.0,142.0999,142.2878,142.09,142.2581,3055.0
2021-12-09 11:20:00,143.86,144.15,143.86,144.15,2417.0,142.2482,142.535,142.2482,142.535,2417.0
2021-12-09 11:25:00,144.2,144.2,144.03,144.03,696.0,142.5844,142.5844,142.4163,142.4163,696.0
2021-12-09 11:30:00,144.01,144.12,144.0,144.07,1615.0,142.3965,142.5053,142.3866,142.4559,1615.0
2021-12-09 11:35:00,144.02,144.13,143.97,144.03,2825.0,142.4064,142.5152,142.357,142.4163,2825.0
2021-12-09 11:40:00,144.12,144.33,144.07,144.24,3415.0,142.5053,142.7129,142.4559,142.6239,3415.0
2021-12-09 11:45:00,144.18,144.24,144.15,144.23,2088.0,142.5646,142.6239,142.535,142.6141,2088.0
2021-12-09 11:50:00,144.26,144.37,143.96,144.0,1200.0,142.6437,142.7525,142.3471,142.3866,1200.0
2021-12-09 11:55:00,143.96,144.07,143.84,144.06,1579.0,142.3471,142.4559,142.2284,142.446,1579.0
2021-12-09 12:00:00,144.24,144.24,144.04,144.09,1029.0,142.6239,142.6239,142.4262,142.4756,1029.0
2021-12-09 12:05:00,144.14,144.14,143.99,144.03,1551.0,142.5251,142.5251,142.3767,142.4163,1551.0
2021-12-09 12:10:00,144.01,144.18,143.96,144.18,1480.0,142.3965,142.5646,142.3471,142.5646,1480.0
2021-12-09 12:15:00,144.02,144.11,143.89,143.89,2289.0,142.4064,142.4954,142.2779,142.2779,2289.0
2021-12-09 12:20:00,143.94,144.13,143.94,144.02,1033.0,142.3273,142.5152,142.3273,142.4064,1033.0
2021-12-09 12:25:00,144.09,144.27,144.09,144.21,1698.0,142.4756,142.6536,142.4756,142.5943,1698.0
2021-12-09 12:30:00,144.13,144.3,144.1,144.26,1404.0,142.5152,142.6833,142.4855,142.6437,1404.0
2021-12-09 12:35:00,144.3,144.39,144.22,144.27,2250.0,142.6833,142.7723,142.6042,142.6536,2250.0
2021-12-09 12:40:00,144.25,144.67,144.25,144.67,13017.0,142.6338,143.0491,142.6338,143.0491,13017.0
2021-12-09 12:45:00,144.64,144.68,144.52,144.52,2574.0,143.0195,143.059,142.9008,142.9008,2574.0
2021-12-09 12:50:00,144.56,144.75,144.52,144.75,5966.0,142.9404,143.1282,142.9008,143.1282,5966.0
2021-12-09 12:55:00,144.79,144.88,144.75,144.75,2516.0,143.1678,143.2568,143.1282,143.1282,2516.0
2021-12-09 13:00:00,144.77,144.83,144.66,144.78,2759.0,143.148,143.2073,143.0392,143.1579,2759.0
2021-12-09 13:05:00,144.81,144.98,144.81,144.9,2100.0,143.1876,143.3557,143.1876,143.2766,2100.0
2021-12-09 13:10:00,144.84,145.01,144.84,145.01,4276.0,143.2172,143.3853,143.2172,143.3853,4276.0
2021-12-09 13:15:00,145.01,145.03,144.79,144.79,1000.0,143.3853,143.4051,143.1678,143.1678,1000.0
2021-12-09 13:20:00,144.87,144.87,144.72,144.83,1429.0,143.2469,143.2469,143.0986,143.2073,1429.0
2021-12-09 13:25:00,144.75,144.83,144.58,144.59,3787.0,143.1282,143.2073,142.9601,142.97,3787.0
2021-12-09 13:30:00,144.54,144.62,144.52,144.6,2104.0,142.9206,142.9997,142.9008,142.9799,2104.0
2021-12-09 13:35:00,144.67,144.7,144.6,144.66,1877.0,143.0491,143.0788,142.9799,143.0392,1877.0
2021-12-09 13:40:00,144.58,144.6,144.45,144.47,1592.0,142.9601,142.9799,142.8316,142.8514,1592.0
2021-12-09 13:45:00,144.51,144.54,144.39,144.39,2702.0,142.8909,142.9206,142.7723,142.7723,2702.0
2021-12-09 13:50:00,144.43,144.56,144.38,144.56,908.0,142.8118,142.9404,142.7624,142.9404,908.0
2021-12-09 13:55:00,144.56,144.63,144.53,144.61,2366.0,142.9404,143.0096,142.9107,142.9898,2366.0
2021-12-09 14:00:00,144.62,144.74,144.53,144.6,4367.0,142.9997,143.1183,142.9107,142.9799,4367.0
2021-12-09 14:05:00,144.64,144.72,144.54,144.58,2462.0,143.0195,143.0986,142.9206,142.9601,2462.0
2021-12-09 14:10:00,144.62,144.64,144.51,144.64,2405.0,142.9997,143.0195,142.8909,143.0195,2405.0
2021-12-09 14:15:00,144.57,144.6,144.49,144.5,1498.0,142.9503,142.9799,142.8711,142.881,1498.0
2021-12-09 14:20:00,144.53,144.63,144.44,144.63,2400.0,142.9107,143.0096,142.8217,143.0096,2400.0
2021-12-09 14:25:00,144.53,144.54,144.3,144.3,2876.0,142.9107,142.9206,142.6833,142.6833,2876.0
2021-12-09 14:30:00,144.29,144.31,144.06,144.09,2050.0,142.6734,142.6932,142.446,142.4756,2050.0
2021-12-09 14:35:00,144.05,144.15,143.96,144.09,2605.0,142.4361,142.535,142.3471,142.4756,2605.0
2021-12-09 14:40:00,144.12,144.31,144.12,144.29,2201.0,142.5053,142.6932,142.5053,142.6734,2201.0
2021-12-09 14:45:00,144.3,144.37,144.26,144.32,1400.0,142.6833,142.7525,142.6437,142.7031,1400.0
2021-12-09 14:50:00,144.36,144.39,144.25,144.27,1501.0,142.7426,142.7723,142.6338,142.6536,1501.0
2021-12-09 14:55:00,144.25,144.25,144.09,144.2,3029.0,142.6338,142.6338,142.4756,142.5844,3029.0
2021-12-09 15:00:00,144.19,144.47,144.16,144.37,6941.0,142.5745,142.8514,142.5448,142.7525,6941.0
2021-12-09 15:05:00,144.3,144.42,144.24,144.24,3218.0,142.6833,142.8019,142.6239,142.6239,3218.0
2021-12-09 15:10:00,144.29,144.41,144.21,144.41,3652.0,142.6734,142.792,142.5943,142.792,3652.0
2021-12-09 15:15:00,144.39,144.44,144.23,144.38,5319.0,142.7723,142.8217,142.6141,142.7624,5319.0
2021-12-09 15:20:00,144.34,144.41,144.17,144.17,4088.0,142.7228,142.792,142.5547,142.5547,4088.0
2021-12-09 15:25:00,144.15,144.52,144.15,144.51,5186.0,142.535,142.9008,142.535,142.8909,5186.0
2021-12-09 15:30:00,144.52,144.75,144.46,144.5,6761.0,142.9008,143.1282,142.8415,142.881,6761.0
2021-12-09 15:35:00,144.47,144.67,144.46,144.64,3418.0,142.8514,143.0491,142.8415,143.0195,3418.0
2021-12-09 15:40:00,144.6,144.77,144.51,144.65,7695.0,142.9799,143.148,142.8909,143.0294,7695.0
2021-12-09 15:45:00,144.68,144.8,144.61,144.66,12926.0,143.059,143.1777,142.9898,143.0392,12926.0
2021-12-09 15:50:00,144.63,144.75,144.58,144.67,23913.0,143.0096,143.1282,142.9601,143.0491,23913.0
2021-12-09 15:55:00,144.65,144.67,144.28,144.34,39990.0,143.0294,143.0491,142.6635,142.7228,39990.0
2021-12-10 09:30:00,145.0,145.25,144.8,144.86,11570.0,143.3754,143.6226,143.1777,143.237,11570.0
2021-12-10 09:35:00,144.75,144.94,144.18,144.7,3200.0,143.1282,143.3161,142.5646,143.0788,3200.0
2021-12-10 09:40:00,144.69,144.75,144.07,144.23,4567.0,143.0689,143.1282,142.4559,142.6141,4567.0
2021-12-10 09:45:00,144.23,144.23,143.4,143.4,2813.0,142.6141,142.6141,141.7934,141.7934,2813.0
2021-12-10 09:50:00,143.21,143.56,143.12,143.26,10102.0,141.6055,141.9516,141.5165,141.6549,10102.0
2021-12-10 09:55:00,143.22,143.33,142.52,142.68,26987.0,141.6154,141.7241,140.9232,141.0814,26987.0
2021-12-10 10:00:00,142.6,143.09,142.57,142.66,17948.0,141.0023,141.4868,140.9727,141.0617,17948.0
2021-12-10 10:05:00,142.58,143.25,142.41,143.11,30689.0,140.9825,141.645,140.8145,141.5066,30689.0
2021-12-10 10:10:00,143.08,143.73,142.81,143.43,14268.0,141.4769,142.1197,141.21,141.823,14268.0
2021-12-10 10:15:00,143.39,143.91,143.35,143.8,25125.0,141.7835,142.2976,141.7439,142.1889,25125.0
2021-12-10 10:20:00,143.93,144.36,143.8,144.23,11326.0,142.3174,142.7426,142.1889,142.6141,11326.0
2021-12-10 10:25:00,144.24,144.34,144.01,144.31,5256.0,142.6239,142.7228,142.3965,142.6932,5256.0
2021-12-10 10:30:00,144.2,144.2,143.56,143.68,14881.0,142.5844,142.5844,141.9516,142.0702,14881.0
2021-12-10 10:35:00,143.69,143.88,143.42,143.84,14950.0,142.0801,142.268,141.8131,142.2284,14950.0
2021-12-10 10:40:00,143.84,144.09,143.61,143.62,5430.0,142.2284,142.4756,142.001,142.0109,5430.0
2021-12-10 10:45:00,143.61,143.76,143.45,143.61,4848.0,142.001,142.1493,141.8428,142.001,4848.0
2021-12-10 10:50:00,143.61,143.95,143.49,143.77,6237.0,142.001,142.3372,141.8824,142.1592,6237.0
2021-12-10 10:55:00,143.9,143.96,143.73,143.88,4374.0,142.2878,142.3471,142.1197,142.268,4374.0
2021-12-10 11:00:00,143.82,143.99,143.69,143.74,7562.0,142.2087,142.3767,142.0801,142.1296,7562.0
2021-12-10 11:05:00,143.74,143.88,143.34,143.4,6274.0,142.1296,142.268,141.734,141.7934,6274.0
2021-12-10 11:10:00,143.5,143.5,143.22,143.31,5542.0,141.8922,141.8922,141.6154,141.7044,5542.0
2021-12-10 11:15:00,143.25,143.63,143.11,143.57,7070.0,141.645,142.0208,141.5066,141.9615,7070.0
2021-12-10 11:20:00,143.59,143.74,143.45,143.65,12366.0,141.9812,142.1296,141.8428,142.0406,12366.0
2021-12-10 11:25:00,143.64,144.18,143.62,144.17,8086.0,142.0307,142.5646,142.0109,142.5547,8086.0
2021-12-10 11:30:00,144.1,144.22,143.96,144.09,15059.0,142.4855,142.6042,142.3471,142.4756,15059.0
2021-12-10 11:35:00,144.08,144.28,144.04,144.21,3366.0,142.4657,142.6635,142.4262,142.5943,3366.0
2021-12-10 11:40:00,144.21,144.33,144.18,144.3,5427.0,142.5943,142.7129,142.5646,142.6833,5427.0
2021-12-10 11:45:00,144.32,144.68,144.32,144.66,12135.0,142.7031,143.059,142.7031,143.0392,12135.0
2021-12-10 11:50:00,144.7,144.89,144.7,144.78,7901.0,143.0788,143.2667,143.0788,143.1579,7901.0
2021-12-10 11:55:00,144.8,144.89,144.63,144.89,5657.0,143.1777,143.2667,143.0096,143.2667,5657.0
2021-12-10 12:00:00,144.87,144.94,144.76,144.93,7467.0,143.2469,143.3161,143.1381,143.3062,7467.0
2021-12-10 12:05:00,145.0,145.02,144.81,144.83,7476.0,143.3754,143.3952,143.1876,143.2073,7476.0
2021-12-10 12:10:00,144.88,145.0,144.79,144.85,3086.0,143.2568,143.3754,143.1678,143.2271,3086.0
2021-12-10 12:15:00,144.94,145.0,144.75,144.75,6355.0,143.3161,143.3754,143.1282,143.1282,6355.0
2021-12-10 12:20:00,144.75,144.98,144.7,144.98,3960.0,143.1282,143.3557,143.0788,143.3557,3960.0
2021-12-10 12:25:00,144.91,144.92,144.79,144.83,2633.0,143.2864,143.2963,143.1678,143.2073,2633.0
2021-12-10 12:30:00,144.84,144.84,144.66,144.8,4780.0,143.2172,143.2172,143.0392,143.1777,4780.0
2021-12-10 12:35:00,144.86,144.94,144.75,144.81,4265.0,143.237,143.3161,143.1282,143.1876,4265.0
2021-12-10 12:40:00,144.84,145.0,144.77,144.85,3958.0,143.2172,143.3754,143.148,143.2271,3958.0
2021-12-10 12:45:00,144.89,144.89,144.69,144.77,4597.0,143.2667,143.2667,143.0689,143.148,4597.0
2021-12-10 12:50:00,144.82,144.84,144.68,144.69,2134.0,143.1975,143.2172,143.059,143.0689,2134.0
2021-12-10 12:55:00,144.68,144.75,144.68,144.68,2248.0,143.059,143.1282,143.059,143.059,2248.0
2021-12-10 13:00:00,144.74,145.16,144.74,145.0,5376.0,143.1183,143.5336,143.1183,143.3754,5376.0
2021-12-10 13:05:00,144.96,145.2,144.96,145.08,2250.0,143.3359,143.5732,143.3359,143.4545,2250.0
2021-12-10 13:10:00,145.09,145.29,145.08,145.26,2275.0,143.4644,143.6622,143.4545,143.6325,2275.0
2021-12-10 13:15:00,145.32,145.33,145.14,145.33,6099.0,143.6918,143.7017,143.5139,143.7017,6099.0
2021-12-10 13:20:00,145.31,145.37,145.12,145.12,4363.0,143.682,143.7413,143.4941,143.4941,4363.0
2021-12-10 13:25:00,145.12,145.25,145.08,145.25,9268.0,143.4941,143.6226,143.4545,143.6226,9268.0
2021-12-10 13:30:00,145.2,145.2,145.0,145.04,2458.0,143.5732,143.5732,143.3754,143.415,2458.0
2021-12-10 13:35:00,144.99,145.13,144.92,145.08,2008.0,143.3655,143.504,143.2963,143.4545,2008.0
2021-12-10 13:40:00,145.05,145.05,144.89,144.91,3743.0,143.4249,143.4249,143.2667,143.2864,3743.0
2021-12-10 13:45:00,144.91,145.02,144.87,144.9,2941.0,143.2864,143.3952,143.2469,143.2766,2941.0
2021-12-10 13:50:00,144.87,145.17,144.87,145.07,2369.0,143.2469,143.5435,143.2469,143.4446,2369.0
2021-12-10 13:55:00,145.03,145.03,144.91,144.92,3784.0,143.4051,143.4051,143.2864,143.2963,3784.0
2021-12-10 14:00:00,144.92,145.13,144.92,145.1,3186.0,143.2963,143.504,143.2963,143.4743,3186.0
2021-12-10 14:05:00,145.14,145.27,145.04,145.2,3373.0,143.5139,143.6424,143.415,143.5732,3373.0
2021-12-10 14:10:00,145.17,145.23,145.11,145.23,2988.0,143.5435,143.6029,143.4842,143.6029,2988.0
2021-12-10 14:15:00,145.22,145.4,145.15,145.32,4016.0,143.593,143.771,143.5238,143.6918,4016.0
2021-12-10 14:20:00,145.4,145.49,145.37,145.44,2477.0,143.771,143.8599,143.7413,143.8105,2477.0
2021-12-10 14:25:00,145.39,145.42,145.29,145.29,3157.0,143.7611,143.7907,143.6622,143.6622,3157.0
2021-12-10 14:30:00,145.37,145.5,145.18,145.19,9512.0,143.7413,143.8698,143.5534,143.5633,9512.0
2021-12-10 14:35:00,145.19,145.34,145.19,145.34,5363.0,143.5633,143.7116,143.5633,143.7116,5363.0
2021-12-10 14:40:00,145.31,145.31,145.18,145.19,3583.0,143.682,143.682,143.5534,143.5633,3583.0
2021-12-10 14:45:00,145.17,145.35,145.16,145.34,5526.0,143.5435,143.7215,143.5336,143.7116,5526.0
2021-12-10 14:50:00,145.37,145.62,145.37,145.53,5537.0,143.7413,143.9885,143.7413,143.8995,5537.0
2021-12-10 14:55:00,145.53,145.64,145.43,145.52,12463.0,143.8995,144.0083,143.8006,143.8896,12463.0
2021-12-10 15:00:00,145.5,145.57,145.44,145.47,12220.0,143.8698,143.939,143.8105,143.8402,12220.0
2021-12-10 15:05:00,145.49,145.81,145.48,145.72,14334.0,143.8599,144.1764,143.8501,144.0874,14334.0
2021-12-10 15:10:00,145.69,145.9,145.6,145.86,11443.0,144.0577,144.2654,143.9687,144.2258,11443.0
2021-12-10 15:15:00,145.85,145.98,145.81,145.9,9227.0,144.2159,144.3445,144.1764,144.2654,9227.0
2021-12-10 15:20:00,145.9,146.09,145.9,145.96,18683.0,144.2654,144.4532,144.2654,144.3247,18683.0
2021-12-10 15:25:00,145.91,145.98,145.78,145.97,9502.0,144.2752,144.3445,144.1467,144.3346,9502.0
2021-12-10 15:30:00,145.97,146.15,145.95,146.12,10371.0,144.3346,144.5125,144.3148,144.4829,10371.0
2021-12-10 15:35:00,146.09,146.13,145.88,145.97,12305.0,144.4532,144.4928,144.2456,144.3346,12305.0
2021-12-10 15:40:00,145.97,146.17,145.97,146.17,12789.0,144.3346,144.5323,144.3346,144.5323,12789.0
2021-12-10 15:45:00,146.18,146.31,146.1,146.28,19590.0,144.5422,144.6708,144.4631,144.6411,19590.0
2021-12-10 15:50:00,146.28,146.31,146.05,146.3,62201.0,144.6411,144.6708,144.4137,144.6609,62201.0
2021-12-10 15:55:00,146.3,146.62,146.12,146.14,237126.0,144.6609,144.9773,144.4829,144.5027,237126.0
2021-12-13 09:30:00,144.55,144.65,143.3,143.3,20605.0,142.9305,143.0294,141.6945,141.6945,20605.0
2021-12-13 09:35:00,143.6,143.82,142.47,142.56,18584.0,141.9911,142.2087,140.8738,140.9628,18584.0
2021-12-13 09:40:00,142.44,142.91,142.44,142.72,5012.0,140.8441,141.3088,140.8441,141.121,5012.0
2021-12-13 09:45:00,142.64,142.67,141.8,141.82,10516.0,141.0419,141.0715,140.2113,140.2311,10516.0
2021-12-13 09:50:00,141.7,141.77,141.12,141.22,15824.0,140.1124,140.1816,139.5389,139.6378,15824.0
2021-12-13 09:55:00,141.36,142.51,141.24,142.39,8284.0,139.7762,140.9133,139.6576,140.7947,8284.0
2021-12-13 10:00:00,142.19,142.32,141.64,141.91,5444.0,140.5969,140.7255,140.0531,140.3201,5444.0
2021-12-13 10:05:00,142.0,142.37,141.89,142.27,8084.0,140.409,140.7749,140.3003,140.676,8084.0
2021-12-13 10:10:00,142.16,142.45,142.09,142.45,6224.0,140.5673,140.854,140.498,140.854,6224.0
2021-12-13 10:15:00,142.6,142.62,141.87,141.97,9460.0,141.0023,141.0221,140.2805,140.3794,9460.0
2021-12-13 10:20:00,141.97,142.08,141.64,141.81,12173.0,140.3794,140.4881,140.0531,140.2212,12173.0
2021-12-13 10:25:00,141.81,141.81,141.33,141.57,9141.0,140.2212,140.2212,139.7466,139.9839,9141.0
2021-12-13 10:30:00,141.57,142.15,141.41,142.15,10732.0,139.9839,140.5574,139.8257,140.5574,10732.0
2021-12-13 10:35:00,142.22,142.51,142.15,142.37,6278.0,140.6266,140.9133,140.5574,140.7749,6278.0
2021-12-13 10:40:00,142.28,142.52,142.14,142.33,3618.0,140.6859,140.9232,140.5475,140.7353,3618.0
2021-12-13 10:45:00,142.47,142.7,142.47,142.63,7717.0,140.8738,141.1012,140.8738,141.032,7717.0
2021-12-13 10:50:00,142.7,142.91,142.28,142.39,5533.0,141.1012,141.3088,140.6859,140.7947,5533.0
2021-12-13 10:55:00,142.41,142.41,142.02,142.35,6312.0,140.8145,140.8145,140.4288,140.7551,6312.0
2021-12-13 11:00:00,142.33,142.38,141.94,141.99,5089.0,140.7353,140.7848,140.3497,140.3992,5089.0
2021-12-13 11:05:00,142.09,142.26,141.97,142.05,5319.0,140.498,140.6661,140.3794,140.4585,5319.0
2021-12-13 11:10:00,141.98,142.03,141.85,141.99,4448.0,140.3893,140.4387,140.2607,140.3992,4448.0
2021-12-13 11:15:00,142.02,142.19,141.75,141.81,4798.0,140.4288,140.5969,140.1618,140.2212,4798.0
2021-12-13 11:20:00,141.8,141.8,141.59,141.8,15716.0,140.2113,140.2113,140.0036,140.2113,15716.0
2021-12-13 11:25:00,141.73,141.94,141.28,141.28,6318.0,140.1421,140.3497,139.6971,139.6971,6318.0
2021-12-13 11:30:00,141.28,141.51,141.1,141.45,11993.0,139.6971,139.9245,139.5191,139.8652,11993.0
2021-12-13 11:35:00,141.41,141.88,140.88,141.03,44611.0,139.8257,140.2904,139.3016,139.4499,44611.0
2021-12-13 11:40:00,141.1,141.31,140.92,141.16,9116.0,139.5191,139.7268,139.3411,139.5785,9116.0
2021-12-13 11:45:00,141.15,141.54,140.93,141.34,18992.0,139.5686,139.9542,139.351,139.7564,18992.0
2021-12-13 11:50:00,141.33,141.87,141.3,141.8,17008.0,139.7466,140.2805,139.7169,140.2113,17008.0
2021-12-13 11:55:00,141.81,141.82,141.53,141.78,11792.0,140.2212,140.2311,139.9443,140.1915,11792.0
2021-12-13 12:00:00,141.83,142.04,141.66,142.02,11009.0,140.241,140.4486,140.0729,140.4288,11009.0
2021-12-13 12:05:00,142.05,142.4,142.04,142.37,9339.0,140.4585,140.8046,140.4486,140.7749,9339.0
2021-12-13 12:10:00,142.33,142.57,142.23,142.57,6512.0,140.7353,140.9727,140.6365,140.9727,6512.0
2021-12-13 12:15:00,142.56,142.76,142.45,142.69,21298.0,140.9628,141.1605,140.854,141.0913,21298.0
2021-12-13 12:20:00,142.64,142.72,142.23,142.56,4907.0,141.0419,141.121,140.6365,140.9628,4907.0
2021-12-13 12:25:00,142.66,142.91,142.56,142.74,7553.0,141.0617,141.3088,140.9628,141.1408,7553.0
2021-12-13 12:30:00,142.7,142.78,142.48,142.48,6174.0,141.1012,141.1803,140.8837,140.8837,6174.0
2021-12-13 12:35:00,142.44,142.49,142.25,142.46,6648.0,140.8441,140.8936,140.6562,140.8639,6648.0
2021-12-13 12:40:00,142.46,142.67,142.28,142.67,7165.0,140.8639,141.0715,140.6859,141.0715,7165.0
2021-12-13 12:45:00,142.69,142.69,142.0,142.31,18527.0,141.0913,141.0913,140.409,140.7156,18527.0
2021-12-13 12:50:00,142.34,142.41,142.1,142.27,9434.0,140.7452,140.8145,140.5079,140.676,9434.0
2021-12-13 12:55:00,142.36,142.59,142.1,142.28,15910.0,140.765,140.9924,140.5079,140.6859,15910.0
2021-12-13 13:00:00,142.22,142.47,142.18,142.27,9699.0,140.6266,140.8738,140.587,140.676,9699.0
2021-12-13 13:05:00,142.16,142.16,141.87,141.95,9142.0,140.5673,140.5673,140.2805,140.3596,9142.0
2021-12-13 13:10:00,142.01,142.14,141.88,142.05,4131.0,140.4189,140.5475,140.2904,140.4585,4131.0
2021-12-13 13:15:00,142.06,142.11,141.95,142.05,4201.0,140.4684,140.5178,140.3596,140.4585,4201.0
2021-12-13 13:20:00,142.04,142.27,141.99,142.27,3503.0,140.4486,140.676,140.3992,140.676,3503.0
2021-12-13 13:25:00,142.2,142.42,142.19,142.4,2500.0,140.6068,140.8243,140.5969,140.8046,2500.0
2021-12-13 13:30:00,142.43,142.49,142.27,142.32,4316.0,140.8342,140.8936,140.676,140.7255,4316.0
2021-12-13 13:35:00,142.26,142.34,142.05,142.13,4020.0,140.6661,140.7452,140.4585,140.5376,4020.0
2021-12-13 13:40:00,142.11,142.21,142.06,142.19,4922.0,140.5178,140.6167,140.4684,140.5969,4922.0
2021-12-13 13:45:00,142.24,142.32,142.11,142.17,3492.0,140.6464,140.7255,140.5178,140.5771,3492.0
2021-12-13 13:50:00,142.16,142.35,142.09,142.31,2369.0,140.5673,140.7551,140.498,140.7156,2369.0
2021-12-13 13:55:00,142.31,142.46,142.16,142.34,10042.0,140.7156,140.8639,140.5673,140.7452,10042.0
2021-12-13 14:00:00,142.31,142.37,142.02,142.18,2974.0,140.7156,140.7749,140.4288,140.587,2974.0
2021-12-13 14:05:00,142.13,142.17,142.06,142.14,3998.0,140.5376,140.5771,140.4684,140.5475,3998.0
2021-12-13 14:10:00,142.19,142.37,142.18,142.23,4667.0,140.5969,140.7749,140.587,140.6365,4667.0
2021-12-13 14:15:00,142.31,142.46,142.24,142.42,5937.0,140.7156,140.8639,140.6464,140.8243,5937.0
2021-12-13 14:20:00,142.42,142.55,142.42,142.55,5865.0,140.8243,140.9529,140.8243,140.9529,5865.0
2021-12-13 14:25:00,142.53,142.6,142.42,142.6,9563.0,140.9331,141.0023,140.8243,141.0023,9563.0
2021-12-13 14:30:00,142.55,142.67,142.36,142.67,21012.0,140.9529,141.0715,140.765,141.0715,21012.0
2021-12-13 14:35:00,142.65,142.75,142.4,142.41,6099.0,141.0518,141.1506,140.8046,140.8145,6099.0
2021-12-13 14:40:00,142.45,142.51,142.22,142.28,7769.0,140.854,140.9133,140.6266,140.6859,7769.0
2021-12-13 14:45:00,142.29,142.4,142.11,142.28,24507.0,140.6958,140.8046,140.5178,140.6859,24507.0
2021-12-13 14:50:00,142.26,142.54,142.19,142.49,25748.0,140.6661,140.943,140.5969,140.8936,25748.0
2021-12-13 14:55:00,142.49,142.6,142.39,142.6,7299.0,140.8936,141.0023,140.7947,141.0023,7299.0
2021-12-13 15:00:00,142.59,142.9,142.52,142.9,5855.0,140.9924,141.299,140.9232,141.299,5855.0
2021-12-13 15:05:00,142.9,142.94,142.74,142.8,6770.0,141.299,141.3385,141.1408,141.2001,6770.0
2021-12-13 15:10:00,142.75,143.05,142.75,143.0,2955.0,141.1506,141.4473,141.1506,141.3978,2955.0
2021-12-13 15:15:00,143.06,143.08,142.86,142.88,5500.0,141.4572,141.4769,141.2594,141.2792,5500.0
2021-12-13 15:20:00,142.89,143.32,142.86,143.32,6252.0,141.2891,141.7143,141.2594,141.7143,6252.0
2021-12-13 15:25:00,143.27,143.27,142.92,143.05,11104.0,141.6648,141.6648,141.3187,141.4473,11104.0
2021-12-13 15:30:00,143.02,143.17,142.97,143.02,12337.0,141.4176,141.5659,141.3682,141.4176,12337.0
2021-12-13 15:35:00,143.02,143.43,142.99,143.27,24275.0,141.4176,141.823,141.388,141.6648,24275.0
2021-12-13 15:40:00,143.19,143.32,143.11,143.15,13176.0,141.5857,141.7143,141.5066,141.5462,13176.0
2021-12-13 15:45:00,143.14,143.22,143.01,143.01,33590.0,141.5363,141.6154,141.4077,141.4077,33590.0
2021-12-13 15:50:00,143.05,143.12,142.61,142.65,50808.0,141.4473,141.5165,141.0122,141.0518,50808.0
2021-12-13 15:55:00,142.62,142.67,142.38,142.41,66142.0,141.0221,141.0715,140.7848,140.8145,66142.0
2021-12-14 09:30:00,142.12,143.35,141.54,143.34,21421.0,140.5277,141.7439,139.9542,141.734,21421.0
2021-12-14 09:35:00,142.94,143.85,142.94,143.53,11624.0,141.3385,142.2383,141.3385,141.9219,11624.0
2021-12-14 09:40:00,143.33,143.89,143.33,143.72,12259.0,141.7241,142.2779,141.7241,142.1098,12259.0
2021-12-14 09:45:00,143.76,144.14,143.15,143.28,6761.0,142.1493,142.5251,141.5462,141.6747,6761.0
2021-12-14 09:50:00,143.19,143.7,143.14,143.69,12052.0,141.5857,142.09,141.5363,142.0801,12052.0
2021-12-14 09:55:00,143.7,144.05,143.7,143.86,10286.0,142.09,142.4361,142.09,142.2482,10286.0
2021-12-14 10:00:00,143.9,144.32,143.61,144.08,16374.0,142.2878,142.7031,142.001,142.4657,16374.0
2021-12-14 10:05:00,144.06,144.69,143.86,144.45,27121.0,142.446,143.0689,142.2482,142.8316,27121.0
2021-12-14 10:10:00,144.35,144.35,143.65,143.94,12484.0,142.7327,142.7327,142.0406,142.3273,12484.0
2021-12-14 10:15:00,143.83,144.16,143.7,144.02,12126.0,142.2185,142.5448,142.09,142.4064,12126.0
2021-12-14 10:20:00,144.08,144.51,143.96,144.44,7815.0,142.4657,142.8909,142.3471,142.8217,7815.0
2021-12-14 10:25:00,144.46,145.16,144.45,144.81,19140.0,142.8415,143.5336,142.8316,143.1876,19140.0
2021-12-14 10:30:00,144.73,144.84,144.03,144.23,5595.0,143.1085,143.2172,142.4163,142.6141,5595.0
2021-12-14 10:35:00,144.15,144.56,144.15,144.25,14890.0,142.535,142.9404,142.535,142.6338,14890.0
2021-12-14 10:40:00,144.09,144.39,143.92,144.12,8100.0,142.4756,142.7723,142.3075,142.5053,8100.0
2021-12-14 10:45:00,144.24,144.32,143.69,143.73,12828.0,142.6239,142.7031,142.0801,142.1197,12828.0
2021-12-14 10:50:00,143.77,143.89,143.67,143.67,10469.0,142.1592,142.2779,142.0603,142.0603,10469.0
2021-12-14 10:55:00,143.74,143.88,143.55,143.88,12528.0,142.1296,142.268,141.9417,142.268,12528.0
2021-12-14 11:00:00,143.78,143.84,143.4,143.55,4854.0,142.1691,142.2284,141.7934,141.9417,4854.0
2021-12-14 11:05:00,143.61,143.72,143.34,143.7,12210.0,142.001,142.1098,141.734,142.09,12210.0
2021-12-14 11:10:00,143.69,143.69,143.44,143.51,9149.0,142.0801,142.0801,141.8329,141.9021,9149.0
2021-12-14 11:15:00,143.58,143.67,143.22,143.38,20623.0,141.9713,142.0603,141.6154,141.7736,20623.0
2021-12-14 11:20:00,143.38,143.49,142.77,142.96,30453.0,141.7736,141.8824,141.1704,141.3583,30453.0
2021-12-14 11:25:00,142.91,143.06,142.61,143.04,11474.0,141.3088,141.4572,141.0122,141.4374,11474.0
2021-12-14 11:30:00,143.02,143.18,142.89,143.03,7440.0,141.4176,141.5758,141.2891,141.4275,7440.0
2021-12-14 11:35:00,143.09,143.13,142.81,143.07,5340.0,141.4868,141.5264,141.21,141.4671,5340.0
2021-12-14 11:40:00,143.05,143.15,142.52,142.92,10658.0,141.4473,141.5462,140.9232,141.3187,10658.0
2021-12-14 11:45:00,142.83,142.98,142.6,142.7,2251.0,141.2297,141.3781,141.0023,141.1012,2251.0
2021-12-14 11:50:00,142.68,142.8,142.61,142.74,8747.0,141.0814,141.2001,141.0122,141.1408,8747.0
2021-12-14 11:55:00,142.8,143.03,142.5,142.78,20681.0,141.2001,141.4275,140.9034,141.1803,20681.0
2021-12-14 12:00:00,142.78,142.8,142.33,142.33,3719.0,141.1803,141.2001,140.7353,140.7353,3719.0
2021-12-14 12:05:00,142.19,142.53,142.19,142.51,7191.0,140.5969,140.9331,140.5969,140.9133,7191.0
2021-12-14 12:10:00,142.49,142.54,142.39,142.39,3927.0,140.8936,140.943,140.7947,140.7947,3927.0
2021-12-14 12:15:00,142.44,142.63,142.41,142.53,9402.0,140.8441,141.032,140.8145,140.9331,9402.0
2021-12-14 12:20:00,142.43,142.74,142.4,142.68,2824.0,140.8342,141.1408,140.8046,141.0814,2824.0
2021-12-14 12:25:00,142.6,142.66,142.41,142.49,10602.0,141.0023,141.0617,140.8145,140.8936,10602.0
2021-12-14 12:30:00,142.49,142.58,142.3,142.58,10061.0,140.8936,140.9825,140.7057,140.9825,10061.0
2021-12-14 12:35:00,142.5,142.57,142.13,142.19,10797.0,140.9034,140.9727,140.5376,140.5969,10797.0
2021-12-14 12:40:00,142.27,142.3,142.11,142.11,3903.0,140.676,140.7057,140.5178,140.5178,3903.0
2021-12-14 12:45:00,142.11,142.18,141.89,141.94,8929.0,140.5178,140.587,140.3003,140.3497,8929.0
2021-12-14 12:50:00,141.97,142.04,141.93,142.03,4542.0,140.3794,140.4486,140.3398,140.4387,4542.0
2021-12-14 12:55:00,142.03,142.04,141.75,141.78,3546.0,140.4387,140.4486,140.1618,140.1915,3546.0
2021-12-14 13:00:00,141.85,142.12,141.85,141.99,4147.0,140.2607,140.5277,140.2607,140.3992,4147.0
2021-12-14 13:05:00,142.06,142.19,142.05,142.18,2602.0,140.4684,140.5969,140.4585,140.587,2602.0
2021-12-14 13:10:00,142.23,142.23,141.94,141.94,20158.0,140.6365,140.6365,140.3497,140.3497,20158.0
2021-12-14 13:15:00,141.94,141.95,141.8,141.83,5595.0,140.3497,140.3596,140.2113,140.241,5595.0
2021-12-14 13:20:00,141.87,141.87,141.75,141.84,3561.0,140.2805,140.2805,140.1618,140.2508,3561.0
2021-12-14 13:25:00,141.84,142.07,141.77,142.0,5563.0,140.2508,140.4783,140.1816,140.409,5563.0
2021-12-14 13:30:00,142.0,142.03,141.8,141.82,4484.0,140.409,140.4387,140.2113,140.2311,4484.0
2021-12-14 13:35:00,141.84,141.88,141.7,141.83,6758.0,140.2508,140.2904,140.1124,140.241,6758.0
2021-12-14 13:40:00,141.78,141.82,141.61,141.62,1877.0,140.1915,140.2311,140.0234,140.0333,1877.0
2021-12-14 13:45:00,141.65,141.78,141.57,141.78,6683.0,140.063,140.1915,139.9839,140.1915,6683.0
2021-12-14 13:50:00,141.75,141.75,141.39,141.4,17267.0,140.1618,140.1618,139.8059,139.8158,17267.0
2021-12-14 13:55:00,141.46,141.48,141.4,141.45,5745.0,139.8751,139.8949,139.8158,139.8652,5745.0
2021-12-14 14:00:00,141.5,141.69,141.44,141.66,6963.0,139.9146,140.1025,139.8553,140.0729,6963.0
2021-12-14 14:05:00,141.61,141.95,141.52,141.95,16827.0,140.0234,140.3596,139.9344,140.3596,16827.0
2021-12-14 14:10:00,141.96,142.15,141.94,142.13,10400.0,140.3695,140.5574,140.3497,140.5376,10400.0
2021-12-14 14:15:00,142.13,142.53,142.11,142.51,22814.0,140.5376,140.9331,140.5178,140.9133,22814.0
2021-12-14 14:20:00,142.43,142.87,142.42,142.85,15663.0,140.8342,141.2693,140.8243,141.2495,15663.0
2021-12-14 14:25:00,142.82,143.19,142.79,143.19,21517.0,141.2199,141.5857,141.1902,141.5857,21517.0
2021-12-14 14:30:00,143.07,143.07,142.81,142.81,2653.0,141.4671,141.4671,141.21,141.21,2653.0
2021-12-14 14:35:00,142.78,142.79,142.67,142.67,1740.0,141.1803,141.1902,141.0715,141.0715,1740.0
2021-12-14 14:40:00,142.67,142.78,142.54,142.59,3325.0,141.0715,141.1803,140.943,140.9924,3325.0
2021-12-14 14:45:00,142.59,142.61,142.43,142.5,5378.0,140.9924,141.0122,140.8342,140.9034,5378.0
2021-12-14 14:50:00,142.41,142.61,142.36,142.56,6377.0,140.8145,141.0122,140.765,140.9628,6377.0
2021-12-14 14:55:00,142.56,142.75,142.55,142.75,7214.0,140.9628,141.1506,140.9529,141.1506,7214.0
2021-12-14 15:00:00,142.74,143.06,142.7,143.06,8134.0,141.1408,141.4572,141.1012,141.4572,8134.0
2021-12-14 15:05:00,143.08,143.14,142.99,143.14,3840.0,141.4769,141.5363,141.388,141.5363,3840.0
2021-12-14 15:10:00,143.12,143.17,142.86,142.9,7379.0,141.5165,141.5659,141.2594,141.299,7379.0
2021-12-14 15:15:00,142.9,142.96,142.81,142.83,36985.0,141.299,141.3583,141.21,141.2297,36985.0
2021-12-14 15:20:00,142.82,142.86,142.59,142.66,6478.0,141.2199,141.2594,140.9924,141.0617,6478.0
2021-12-14 15:25:00,142.59,142.72,142.46,142.49,9164.0,140.9924,141.121,140.8639,140.8936,9164.0
2021-12-14 15:30:00,142.5,142.5,142.11,142.12,14795.0,140.9034,140.9034,140.5178,140.5277,14795.0
2021-12-14 15:35:00,142.12,142.3,142.1,142.13,10381.0,140.5277,140.7057,140.5079,140.5376,10381.0
2021-12-14 15:40:00,142.15,142.27,141.96,142.06,14396.0,140.5574,140.676,140.3695,140.4684,14396.0
2021-12-14 15:45:00,142.08,142.42,141.98,142.26,11562.0,140.4881,140.8243,140.3893,140.6661,11562.0
2021-12-14 15:50:00,142.24,142.4,141.76,141.77,38414.0,140.6464,140.8046,140.1717,140.1816,38414.0
2021-12-14 15:55:00,141.8,142.0,141.7,142.0,109242.0,140.2113,140.409,140.1124,140.409,109242.0
2021-12-15 09:30:00,141.82,142.36,140.67,141.12,13666.0,140.2311,140.765,139.0939,139.5389,13666.0
2021-12-15 09:35:00,141.0,141.08,139.34,139.34,16993.0,139.4202,139.4994,137.7788,137.7788,16993.0
2021-12-15 09:40:00,139.5,139.56,138.61,138.62,14895.0,137.9371,137.9964,137.057,137.0669,14895.0
2021-12-15 09:45:00,138.64,139.07,138.31,138.9,37138.0,137.0867,137.5119,136.7604,137.3438,37138.0
2021-12-15 09:50:00,138.96,138.96,137.88,138.54,20252.0,137.4031,137.4031,136.3352,136.9878,20252.0
2021-12-15 09:55:00,138.54,138.65,138.12,138.65,14202.0,136.9878,137.0966,136.5725,137.0966,14202.0
2021-12-15 10:00:00,138.65,139.63,138.49,138.49,26710.0,137.0966,138.0656,136.9384,136.9384,26710.0
2021-12-15 10:05:00,138.42,138.72,138.37,138.62,9304.0,136.8692,137.1658,136.8197,137.0669,9304.0
2021-12-15 10:10:00,138.75,138.88,138.6,138.78,5285.0,137.1955,137.324,137.0471,137.2251,5285.0
2021-12-15 10:15:00,138.81,138.82,138.47,138.58,12907.0,137.2548,137.2647,136.9186,137.0274,12907.0
2021-12-15 10:20:00,138.67,139.07,138.58,138.93,10607.0,137.1164,137.5119,137.0274,137.3734,10607.0
2021-12-15 10:25:00,139.03,139.47,138.99,139.43,17520.0,137.4723,137.9074,137.4328,137.8678,17520.0
2021-12-15 10:30:00,139.33,139.9,139.23,139.83,20212.0,137.769,138.3326,137.6701,138.2634,20212.0
2021-12-15 10:35:00,139.72,139.86,139.27,139.28,11170.0,138.1546,138.293,137.7096,137.7195,11170.0
2021-12-15 10:40:00,139.3,139.79,139.29,139.68,9562.0,137.7393,138.2238,137.7294,138.115,9562.0
2021-12-15 10:45:00,139.56,139.85,139.38,139.66,11250.0,137.9964,138.2831,137.8184,138.0953,11250.0
2021-12-15 10:50:00,139.66,139.76,139.22,139.24,4652.0,138.0953,138.1941,137.6602,137.68,4652.0
2021-12-15 10:55:00,139.08,139.56,138.91,139.4,32744.0,137.5218,137.9964,137.3537,137.8382,32744.0
2021-12-15 11:00:00,139.52,139.85,139.28,139.79,6491.0,137.9568,138.2831,137.7195,138.2238,6491.0
2021-12-15 11:05:00,139.82,140.04,139.63,139.89,3983.0,138.2535,138.471,138.0656,138.3227,3983.0
2021-12-15 11:10:00,139.84,139.93,139.37,139.5,7339.0,138.2732,138.3622,137.8085,137.9371,7339.0
2021-12-15 11:15:00,139.54,139.66,139.27,139.34,9527.0,137.9766,138.0953,137.7096,137.7788,9527.0
2021-12-15 11:20:00,139.36,139.5,139.26,139.5,6679.0,137.7986,137.9371,137.6997,137.9371,6679.0
2021-12-15 11:25:00,139.47,139.68,139.46,139.68,813.0,137.9074,138.115,137.8975,138.115,813.0
2021-12-15 11:30:00,139.51,139.56,139.33,139.4,2566.0,137.9469,137.9964,137.769,137.8382,2566.0
2021-12-15 11:35:00,139.34,139.36,138.71,138.71,4229.0,137.7788,137.7986,137.1559,137.1559,4229.0
2021-12-15 11:40:00,138.77,138.79,138.38,138.69,12449.0,137.2152,137.235,136.8296,137.1361,12449.0
2021-12-15 11:45:00,138.63,138.69,138.45,138.52,8117.0,137.0768,137.1361,136.8988,136.968,8117.0
2021-12-15 11:50:00,138.52,138.52,138.17,138.36,16729.0,136.968,136.968,136.622,136.8098,16729.0
2021-12-15 11:55:00,138.3,138.68,138.18,138.65,15622.0,136.7505,137.1262,136.6318,137.0966,15622.0
2021-12-15 12:00:00,138.63,138.88,138.62,138.68,5548.0,137.0768,137.324,137.0669,137.1262,5548.0
2021-12-15 12:05:00,138.68,138.84,138.51,138.62,6834.0,137.1262,137.2844,136.9581,137.0669,6834.0
2021-12-15 12:10:00,138.65,138.94,138.45,138.83,11347.0,137.0966,137.3833,136.8988,137.2746,11347.0
2021-12-15 12:15:00,138.93,138.98,138.63,138.64,5609.0,137.3734,137.4229,137.0768,137.0867,5609.0
2021-12-15 12:20:00,138.64,138.7,138.31,138.67,27780.0,137.0867,137.146,136.7604,137.1164,27780.0
2021-12-15 12:25:00,138.71,139.44,138.7,139.42,12236.0,137.1559,137.8777,137.146,137.858,12236.0
2021-12-15 12:30:00,139.32,139.89,139.32,139.83,6754.0,137.7591,138.3227,137.7591,138.2634,6754.0
2021-12-15 12:35:00,139.9,140.02,139.82,139.87,3832.0,138.3326,138.4512,138.2535,138.3029,3832.0
2021-12-15 12:40:00,139.87,139.87,139.68,139.72,2972.0,138.3029,138.3029,138.115,138.1546,2972.0
2021-12-15 12:45:00,139.63,139.69,139.45,139.46,6550.0,138.0656,138.1249,137.8876,137.8975,6550.0
2021-12-15 12:50:00,139.42,139.76,139.41,139.75,8907.0,137.858,138.1941,137.8481,138.1843,8907.0
2021-12-15 12:55:00,139.8,139.8,139.42,139.58,8196.0,138.2337,138.2337,137.858,138.0162,8196.0
2021-12-15 13:00:00,139.58,139.58,139.35,139.35,7410.0,138.0162,138.0162,137.7887,137.7887,7410.0
2021-12-15 13:05:00,139.39,139.53,139.3,139.45,14401.0,137.8283,137.9667,137.7393,137.8876,14401.0
2021-12-15 13:10:00,139.44,139.52,139.37,139.42,28547.0,137.8777,137.9568,137.8085,137.858,28547.0
2021-12-15 13:15:00,139.4,139.57,139.31,139.57,30884.0,137.8382,138.0063,137.7492,138.0063,30884.0
2021-12-15 13:20:00,139.59,139.85,139.58,139.63,5453.0,138.026,138.2831,138.0162,138.0656,5453.0
2021-12-15 13:25:00,139.63,139.67,139.37,139.56,5953.0,138.0656,138.1052,137.8085,137.9964,5953.0
2021-12-15 13:30:00,139.52,139.83,139.52,139.79,5903.0,137.9568,138.2634,137.9568,138.2238,5903.0
2021-12-15 13:35:00,139.74,140.07,139.69,139.87,11415.0,138.1744,138.5007,138.1249,138.3029,11415.0
2021-12-15 13:40:00,139.91,140.26,139.9,140.19,5872.0,138.3425,138.6885,138.3326,138.6193,5872.0
2021-12-15 13:45:00,140.24,140.25,139.85,139.97,9326.0,138.6688,138.6787,138.2831,138.4018,9326.0
2021-12-15 13:50:00,139.97,140.03,139.73,139.91,6052.0,138.4018,138.4611,138.1645,138.3425,6052.0
2021-12-15 13:55:00,139.91,140.07,139.78,139.98,11996.0,138.3425,138.5007,138.2139,138.4117,11996.0
2021-12-15 14:00:00,139.98,140.9,139.28,140.9,14340.0,138.4117,139.3214,137.7195,139.3214,14340.0
2021-12-15 14:05:00,141.06,141.2,140.04,140.38,24173.0,139.4796,139.618,138.471,138.8072,24173.0
2021-12-15 14:10:00,140.27,140.75,140.04,140.59,14838.0,138.6984,139.1731,138.471,139.0148,14838.0
2021-12-15 14:15:00,140.6,140.6,140.1,140.31,27640.0,139.0247,139.0247,138.5303,138.738,27640.0
2021-12-15 14:20:00,140.31,140.31,139.78,139.93,13830.0,138.738,138.738,138.2139,138.3622,13830.0
2021-12-15 14:25:00,139.86,139.86,139.51,139.71,8050.0,138.293,138.293,137.9469,138.1447,8050.0
2021-12-15 14:30:00,139.84,140.1,139.49,139.6,16678.0,138.2732,138.5303,137.9272,138.0359,16678.0
2021-12-15 14:35:00,139.59,139.83,139.33,139.58,7181.0,138.026,138.2634,137.769,138.0162,7181.0
2021-12-15 14:40:00,139.44,139.74,139.28,139.28,6350.0,137.8777,138.1744,137.7195,137.7195,6350.0
2021-12-15 14:45:00,139.39,139.47,139.0,139.0,6378.0,137.8283,137.9074,137.4427,137.4427,6378.0
2021-12-15 14:50:00,138.92,139.25,138.69,138.96,28191.0,137.3636,137.6899,137.1361,137.4031,28191.0
2021-12-15 14:55:00,138.85,139.03,138.35,138.35,14088.0,137.2943,137.4723,136.7999,136.7999,14088.0
2021-12-15 15:00:00,138.46,139.26,138.46,139.02,25486.0,136.9087,137.6997,136.9087,137.4624,25486.0
2021-12-15 15:05:00,139.12,139.65,139.11,139.58,10579.0,137.5613,138.0854,137.5514,138.0162,10579.0
2021-12-15 15:10:00,139.47,139.88,139.43,139.81,5768.0,137.9074,138.3128,137.8678,138.2436,5768.0
2021-12-15 15:15:00,139.73,140.4,139.65,140.27,27819.0,138.1645,138.827,138.0854,138.6984,27819.0
2021-12-15 15:20:00,140.27,140.66,140.27,140.52,11084.0,138.6984,139.0841,138.6984,138.9456,11084.0
2021-12-15 15:25:00,140.48,140.8,140.28,140.75,13310.0,138.9061,139.2225,138.7083,139.1731,13310.0
2021-12-15 15:30:00,140.8,140.83,140.53,140.7,14694.0,139.2225,139.2522,138.9555,139.1236,14694.0
2021-12-15 15:35:00,140.68,141.26,140.68,141.23,14679.0,139.1038,139.6773,139.1038,139.6477,14679.0
2021-12-15 15:40:00,141.16,141.17,140.53,140.54,11458.0,139.5785,139.5883,138.9555,138.9654,11458.0
2021-12-15 15:45:00,140.6,140.63,139.82,139.97,12677.0,139.0247,139.0544,138.2535,138.4018,12677.0
2021-12-15 15:50:00,139.89,140.64,139.89,140.55,31428.0,138.3227,139.0643,138.3227,138.9753,31428.0
2021-12-15 15:55:00,140.52,140.62,140.16,140.28,129168.0,138.9456,139.0445,138.5897,138.7083,129168.0
2021-12-16 09:30:00,141.1,141.97,141.1,141.32,17126.0,139.5191,140.3794,139.5191,139.7367,17126.0
2021-12-16 09:35:00,141.27,141.39,140.81,140.84,13900.0,139.6872,139.8059,139.2324,139.262,13900.0
2021-12-16 09:40:00,140.81,140.93,140.51,140.63,13960.0,139.2324,139.351,138.9357,139.0544,13960.0
2021-12-16 09:45:00,140.58,141.98,140.56,141.94,13017.0,139.005,140.3893,138.9852,140.3497,13017.0
2021-12-16 09:50:00,141.9,141.97,141.47,141.64,9079.0,140.3102,140.3794,139.885,140.0531,9079.0
2021-12-16 09:55:00,141.88,141.99,141.21,141.5,36388.0,140.2904,140.3992,139.6279,139.9146,36388.0
2021-12-16 10:00:00,141.5,141.82,140.83,140.94,19329.0,139.9146,140.2311,139.2522,139.3609,19329.0
2021-12-16 10:05:00,140.94,141.16,140.53,140.58,6475.0,139.3609,139.5785,138.9555,139.005,6475.0
2021-12-16 10:10:00,140.53,140.8,140.51,140.73,4184.0,138.9555,139.2225,138.9357,139.1533,4184.0
2021-12-16 10:15:00,140.81,141.12,140.78,141.1,9211.0,139.2324,139.5389,139.2027,139.5191,9211.0
2021-12-16 10:20:00,141.05,141.59,141.05,141.53,4072.0,139.4697,140.0036,139.4697,139.9443,4072.0
2021-12-16 10:25:00,141.63,141.64,141.11,141.4,23327.0,140.0432,140.0531,139.529,139.8158,23327.0
2021-12-16 10:30:00,141.48,141.51,141.21,141.45,12117.0,139.8949,139.9245,139.6279,139.8652,12117.0
2021-12-16 10:35:00,141.57,141.61,141.08,141.1,9590.0,139.9839,140.0234,139.4994,139.5191,9590.0
2021-12-16 10:40:00,141.18,141.2,140.95,141.11,5049.0,139.5982,139.618,139.3708,139.529,5049.0
2021-12-16 10:45:00,141.1,141.22,140.92,141.09,9573.0,139.5191,139.6378,139.3411,139.5092,9573.0
2021-12-16 10:50:00,141.06,141.34,141.01,141.04,5625.0,139.4796,139.7564,139.4301,139.4598,5625.0
2021-12-16 10:55:00,141.01,141.21,140.9,141.21,13925.0,139.4301,139.6279,139.3214,139.6279,13925.0
2021-12-16 11:00:00,141.25,141.57,140.95,141.19,14961.0,139.6674,139.9839,139.3708,139.6081,14961.0
2021-12-16 11:05:00,141.11,141.11,140.46,140.55,4983.0,139.529,139.529,138.8863,138.9753,4983.0
2021-12-16 11:10:00,140.52,140.63,140.38,140.63,8001.0,138.9456,139.0544,138.8072,139.0544,8001.0
2021-12-16 11:15:00,140.69,141.22,140.64,141.09,11398.0,139.1137,139.6378,139.0643,139.5092,11398.0
2021-12-16 11:20:00,141.16,141.54,141.15,141.4,4923.0,139.5785,139.9542,139.5686,139.8158,4923.0
2021-12-16 11:25:00,141.44,142.12,141.34,142.12,3108.0,139.8553,140.5277,139.7564,140.5277,3108.0
2021-12-16 11:30:00,142.1,142.14,141.48,141.54,3412.0,140.5079,140.5475,139.8949,139.9542,3412.0
2021-12-16 11:35:00,141.56,141.76,141.36,141.56,8564.0,139.974,140.1717,139.7762,139.974,8564.0
2021-12-16 11:40:00,141.54,141.9,141.54,141.72,6583.0,139.9542,140.3102,139.9542,140.1322,6583.0
2021-12-16 11:45:00,141.74,141.78,141.47,141.62,9936.0,140.152,140.1915,139.885,140.0333,9936.0
2021-12-16 11:50:00,141.62,141.81,141.56,141.63,11834.0,140.0333,140.2212,139.974,140.0432,11834.0
2021-12-16 11:55:00,141.65,141.65,141.35,141.36,5967.0,140.063,140.063,139.7663,139.7762,5967.0
2021-12-16 12:00:00,141.57,141.65,141.31,141.44,1964.0,139.9839,140.063,139.7268,139.8553,1964.0
2021-12-16 12:05:00,141.34,141.35,141.18,141.23,2048.0,139.7564,139.7663,139.5982,139.6477,2048.0
2021-12-16 12:10:00,141.18,141.5,141.17,141.39,5196.0,139.5982,139.9146,139.5883,139.8059,5196.0
2021-12-16 12:15:00,141.29,141.41,141.1,141.39,2865.0,139.707,139.8257,139.5191,139.8059,2865.0
2021-12-16 12:20:00,141.39,141.64,141.14,141.14,3945.0,139.8059,140.0531,139.5587,139.5587,3945.0
2021-12-16 12:25:00,141.12,141.21,140.9,140.97,10278.0,139.5389,139.6279,139.3214,139.3906,10278.0
2021-12-16 12:30:00,140.97,140.97,140.42,140.63,23139.0,139.3906,139.3906,138.8467,139.0544,23139.0
2021-12-16 12:35:00,140.68,140.86,140.59,140.86,8716.0,139.1038,139.2818,139.0148,139.2818,8716.0
2021-12-16 12:40:00,140.81,140.89,140.76,140.8,17251.0,139.2324,139.3115,139.1829,139.2225,17251.0
2021-12-16 12:45:00,140.8,141.02,140.63,140.7,20800.0,139.2225,139.44,139.0544,139.1236,20800.0
2021-12-16 12:50:00,140.71,140.89,140.57,140.65,16820.0,139.1335,139.3115,138.9951,139.0742,16820.0
2021-12-16 12:55:00,140.67,140.67,140.34,140.42,11091.0,139.0939,139.0939,138.7676,138.8467,11091.0
2021-12-16 13:00:00,140.39,140.7,140.37,140.37,8239.0,138.8171,139.1236,138.7973,138.7973,8239.0
2021-12-16 13:05:00,140.37,140.75,140.22,140.63,8919.0,138.7973,139.1731,138.649,139.0544,8919.0
2021-12-16 13:10:00,140.63,141.06,140.52,141.0,10315.0,139.0544,139.4796,138.9456,139.4202,10315.0
2021-12-16 13:15:00,141.0,141.47,140.98,141.47,11965.0,139.4202,139.885,139.4005,139.885,11965.0
2021-12-16 13:20:00,141.47,141.61,141.3,141.42,5850.0,139.885,140.0234,139.7169,139.8355,5850.0
2021-12-16 13:25:00,141.42,141.55,141.3,141.3,13670.0,139.8355,139.9641,139.7169,139.7169,13670.0
2021-12-16 13:30:00,141.25,141.27,140.87,140.87,8703.0,139.6674,139.6872,139.2917,139.2917,8703.0
2021-12-16 13:35:00,140.91,141.22,140.87,141.22,4306.0,139.3313,139.6378,139.2917,139.6378,4306.0
2021-12-16 13:40:00,141.2,141.47,141.2,141.46,4721.0,139.618,139.885,139.618,139.8751,4721.0
2021-12-16 13:45:00,141.49,141.52,141.31,141.46,15217.0,139.9048,139.9344,139.7268,139.8751,15217.0
2021-12-16 13:50:00,141.42,141.45,141.0,141.06,7024.0,139.8355,139.8652,139.4202,139.4796,7024.0
2021-12-16 13:55:00,141.0,141.1,140.81,140.81,4135.0,139.4202,139.5191,139.2324,139.2324,4135.0
2021-12-16 14:00:00,140.78,141.04,140.72,140.84,9515.0,139.2027,139.4598,139.1434,139.262,9515.0
2021-12-16 14:05:00,140.82,140.93,140.64,140.69,6356.0,139.2423,139.351,139.0643,139.1137,6356.0
2021-12-16 14:10:00,140.62,140.69,140.54,140.65,5382.0,139.0445,139.1137,138.9654,139.0742,5382.0
2021-12-16 14:15:00,140.68,140.84,140.59,140.66,5657.0,139.1038,139.262,139.0148,139.0841,5657.0
2021-12-16 14:20:00,140.69,140.71,140.34,140.34,6872.0,139.1137,139.1335,138.7676,138.7676,6872.0
2021-12-16 14:25:00,140.34,140.5,140.14,140.14,6601.0,138.7676,138.9259,138.5699,138.5699,6601.0
2021-12-16 14:30:00,140.22,140.33,139.58,139.62,39925.0,138.649,138.7578,138.0162,138.0557,39925.0
2021-12-16 14:35:00,139.61,139.89,139.47,139.77,9110.0,138.0458,138.3227,137.9074,138.204,9110.0
2021-12-16 14:40:00,139.82,139.92,139.47,139.5,17243.0,138.2535,138.3523,137.9074,137.9371,17243.0
2021-12-16 14:45:00,139.55,139.55,139.06,139.09,7454.0,137.9865,137.9865,137.502,137.5316,7454.0
2021-12-16 14:50:00,139.2,139.21,139.01,139.09,3815.0,137.6404,137.6503,137.4525,137.5316,3815.0
2021-12-16 14:55:00,139.12,139.29,139.11,139.29,5594.0,137.5613,137.7294,137.5514,137.7294,5594.0
2021-12-16 15:00:00,139.2,139.24,138.95,139.12,9923.0,137.6404,137.68,137.3932,137.5613,9923.0
2021-12-16 15:05:00,139.16,139.34,139.02,139.12,7109.0,137.6009,137.7788,137.4624,137.5613,7109.0
2021-12-16 15:10:00,139.11,139.31,139.09,139.31,4822.0,137.5514,137.7492,137.5316,137.7492,4822.0
2021-12-16 15:15:00,139.26,139.38,139.13,139.21,7325.0,137.6997,137.8184,137.5712,137.6503,7325.0
2021-12-16 15:20:00,139.24,139.5,139.22,139.28,8591.0,137.68,137.9371,137.6602,137.7195,8591.0
2021-12-16 15:25:00,139.29,139.78,139.26,139.78,7923.0,137.7294,138.2139,137.6997,138.2139,7923.0
2021-12-16 15:30:00,139.93,140.01,139.3,139.69,10407.0,138.3622,138.4413,137.7393,138.1249,10407.0
2021-12-16 15:35:00,139.58,139.7,139.43,139.67,8565.0,138.0162,138.1348,137.8678,138.1052,8565.0
2021-12-16 15:40:00,139.66,139.78,139.23,139.29,11034.0,138.0953,138.2139,137.6701,137.7294,11034.0
2021-12-16 15:45:00,139.31,139.46,139.21,139.26,16535.0,137.7492,137.8975,137.6503,137.6997,16535.0
2021-12-16 15:50:00,139.31,139.99,139.23,139.58,27139.0,137.7492,138.4216,137.6701,138.0162,27139.0
2021-12-16 15:55:00,139.6,139.71,138.99,138.99,125218.0,138.0359,138.1447,137.4328,137.4328,125218.0
2021-12-17 09:30:00,138.5,138.88,137.83,138.35,244861.0,136.9483,137.324,136.2858,136.7999,244861.0
2021-12-17 09:35:00,138.63,139.71,138.29,139.36,32169.0,137.0768,138.1447,136.7406,137.7986,32169.0
2021-12-17 09:40:00,139.5,139.61,138.23,138.28,30641.0,137.9371,138.0458,136.6813,136.7307,30641.0
2021-12-17 09:45:00,138.18,138.4,137.64,138.4,68267.0,136.6318,136.8494,136.0979,136.8494,68267.0
2021-12-17 09:50:00,138.4,138.8,138.0,138.0,16023.0,136.8494,137.2449,136.4539,136.4539,16023.0
2021-12-17 09:55:00,137.72,138.09,137.6,137.96,9110.0,136.177,136.5429,136.0583,136.4143,9110.0
2021-12-17 10:00:00,138.02,138.44,137.9,138.21,15658.0,136.4736,136.8889,136.355,136.6615,15658.0
2021-12-17 10:05:00,138.28,138.48,138.05,138.15,30423.0,136.7307,136.9285,136.5033,136.6022,30423.0
2021-12-17 10:10:00,138.18,138.47,137.89,138.16,19923.0,136.6318,136.9186,136.3451,136.6121,19923.0
2021-12-17 10:15:00,138.13,138.49,137.88,138.49,42602.0,136.5824,136.9384,136.3352,136.9384,42602.0
2021-12-17 10:20:00,138.38,138.74,138.27,138.56,6610.0,136.8296,137.1856,136.7208,137.0076,6610.0
2021-12-17 10:25:00,138.56,138.8,138.52,138.76,12006.0,137.0076,137.2449,136.968,137.2053,12006.0
2021-12-17 10:30:00,138.91,139.59,138.85,139.2,32254.0,137.3537,138.026,137.2943,137.6404,32254.0
2021-12-17 10:35:00,139.15,140.08,139.07,139.68,14899.0,137.591,138.5106,137.5119,138.115,14899.0
2021-12-17 10:40:00,139.59,139.87,139.4,139.54,38055.0,138.026,138.3029,137.8382,137.9766,38055.0
2021-12-17 10:45:00,139.6,139.72,139.46,139.71,21968.0,138.0359,138.1546,137.8975,138.1447,21968.0
2021-12-17 10:50:00,139.74,140.44,139.69,140.44,51672.0,138.1744,138.8665,138.1249,138.8665,51672.0
2021-12-17 10:55:00,140.63,140.79,140.25,140.25,6868.0,139.0544,139.2126,138.6787,138.6787,6868.0
2021-12-17 11:00:00,140.31,140.51,140.25,140.37,56520.0,138.738,138.9357,138.6787,138.7973,56520.0
2021-12-17 11:05:00,140.41,140.44,140.14,140.25,59692.0,138.8369,138.8665,138.5699,138.6787,59692.0
2021-12-17 11:10:00,140.26,140.89,140.26,140.39,25004.0,138.6885,139.3115,138.6885,138.8171,25004.0
2021-12-17 11:15:00,140.34,140.5,140.08,140.46,21425.0,138.7676,138.9259,138.5106,138.8863,21425.0
2021-12-17 11:20:00,140.46,140.88,140.43,140.72,15348.0,138.8863,139.3016,138.8566,139.1434,15348.0
2021-12-17 11:25:00,140.9,141.31,140.83,140.9,14631.0,139.3214,139.7268,139.2522,139.3214,14631.0
2021-12-17 11:30:00,140.8,141.03,140.57,140.57,3445.0,139.2225,139.4499,138.9951,138.9951,3445.0
2021-12-17 11:35:00,140.54,140.69,140.49,140.59,4080.0,138.9654,139.1137,138.916,139.0148,4080.0
2021-12-17 11:40:00,140.63,140.68,140.33,140.46,25642.0,139.0544,139.1038,138.7578,138.8863,25642.0
2021-12-17 11:45:00,140.47,140.55,140.08,140.17,12122.0,138.8962,138.9753,138.5106,138.5995,12122.0
2021-12-17 11:50:00,140.21,140.5,140.18,140.44,16733.0,138.6391,138.9259,138.6094,138.8665,16733.0
2021-12-17 11:55:00,140.2,140.56,140.1,140.5,6141.0,138.6292,138.9852,138.5303,138.9259,6141.0
2021-12-17 12:00:00,140.38,140.45,140.22,140.37,3849.0,138.8072,138.8764,138.649,138.7973,3849.0
2021-12-17 12:05:00,140.39,140.62,140.32,140.55,4845.0,138.8171,139.0445,138.7479,138.9753,4845.0
2021-12-17 12:10:00,140.55,141.07,140.55,140.98,5095.0,138.9753,139.4895,138.9753,139.4005,5095.0
2021-12-17 12:15:00,140.97,141.15,140.77,140.78,11049.0,139.3906,139.5686,139.1928,139.2027,11049.0
2021-12-17 12:20:00,140.88,140.94,140.56,140.56,6609.0,139.3016,139.3609,138.9852,138.9852,6609.0
2021-12-17 12:25:00,140.61,140.69,140.5,140.69,6043.0,139.0346,139.1137,138.9259,139.1137,6043.0
2021-12-17 12:30:00,140.61,141.1,140.58,140.88,9164.0,139.0346,139.5191,139.005,139.3016,9164.0
2021-12-17 12:35:00,140.81,141.0,140.81,140.85,21571.0,139.2324,139.4202,139.2324,139.2719,21571.0
2021-12-17 12:40:00,140.87,140.95,140.74,140.84,7864.0,139.2917,139.3708,139.1632,139.262,7864.0
2021-12-17 12:45:00,140.83,140.89,140.7,140.86,7498.0,139.2522,139.3115,139.1236,139.2818,7498.0
2021-12-17 12:50:00,140.87,141.01,140.69,140.93,4326.0,139.2917,139.4301,139.1137,139.351,4326.0
2021-12-17 12:55:00,140.93,141.29,140.92,141.16,83876.0,139.351,139.707,139.3411,139.5785,83876.0
2021-12-17 13:00:00,141.11,141.42,141.11,141.14,7574.0,139.529,139.8355,139.529,139.5587,7574.0
2021-12-17 13:05:00,141.09,141.32,141.06,141.21,7534.0,139.5092,139.7367,139.4796,139.6279,7534.0
2021-12-17 13:10:00,141.25,141.32,141.13,141.2,6128.0,139.6674,139.7367,139.5488,139.618,6128.0
2021-12-17 13:15:00,141.13,141.26,141.06,141.09,6360.0,139.5488,139.6773,139.4796,139.5092,6360.0
2021-12-17 13:20:00,141.18,141.18,140.78,140.83,9803.0,139.5982,139.5982,139.2027,139.2522,9803.0
2021-12-17 13:25:00,140.85,141.06,140.84,141.01,3500.0,139.2719,139.4796,139.262,139.4301,3500.0
2021-12-17 13:30:00,141.04,141.06,140.99,141.03,3992.0,139.4598,139.4796,139.4104,139.4499,3992.0
2021-12-17 13:35:00,141.07,141.37,141.0,141.18,12635.0,139.4895,139.7861,139.4202,139.5982,12635.0
2021-12-17 13:40:00,141.13,141.18,140.94,141.0,1925.0,139.5488,139.5982,139.3609,139.4202,1925.0
2021-12-17 13:45:00,140.95,141.2,140.94,141.08,7802.0,139.3708,139.618,139.3609,139.4994,7802.0
2021-12-17 13:50:00,141.1,141.2,141.04,141.16,5392.0,139.5191,139.618,139.4598,139.5785,5392.0
2021-12-17 13:55:00,141.1,141.15,140.95,141.05,5846.0,139.5191,139.5686,139.3708,139.4697,5846.0
2021-12-17 14:00:00,141.04,141.09,140.82,140.82,6978.0,139.4598,139.5092,139.2423,139.2423,6978.0
2021-12-17 14:05:00,140.75,140.99,140.75,140.87,8781.0,139.1731,139.4104,139.1731,139.2917,8781.0
2021-12-17 14:10:00,140.96,141.27,140.96,141.12,16228.0,139.3807,139.6872,139.3807,139.5389,16228.0
2021-12-17 14:15:00,141.18,141.38,141.18,141.23,17999.0,139.5982,139.796,139.5982,139.6477,17999.0
2021-12-17 14:20:00,141.25,141.26,141.03,141.03,29375.0,139.6674,139.6773,139.4499,139.4499,29375.0
2021-12-17 14:25:00,141.0,141.01,140.66,140.96,11377.0,139.4202,139.4301,139.0841,139.3807,11377.0
2021-12-17 14:30:00,141.0,141.14,140.71,140.78,15779.0,139.4202,139.5587,139.1335,139.2027,15779.0
2021-12-17 14:35:00,140.85,141.09,140.79,140.98,3337.0,139.2719,139.5092,139.2126,139.4005,3337.0
2021-12-17 14:40:00,141.04,141.04,140.84,141.0,33642.0,139.4598,139.4598,139.262,139.4202,33642.0
2021-12-17 14:45:00,141.08,141.28,141.01,141.22,2729.0,139.4994,139.6971,139.4301,139.6378,2729.0
2021-12-17 14:50:00,141.22,141.47,141.04,141.11,5533.0,139.6378,139.885,139.4598,139.529,5533.0
2021-12-17 14:55:00,141.04,141.32,140.96,141.19,22187.0,139.4598,139.7367,139.3807,139.6081,22187.0
2021-12-17 15:00:00,141.18,141.38,140.92,140.92,8359.0,139.5982,139.796,139.3411,139.3411,8359.0
2021-12-17 15:05:00,140.97,141.27,140.96,141.18,6116.0,139.3906,139.6872,139.3807,139.5982,6116.0
2021-12-17 15:10:00,141.13,141.13,140.92,141.0,7825.0,139.5488,139.5488,139.3411,139.4202,7825.0
2021-12-17 15:15:00,140.96,141.09,140.63,140.8,26668.0,139.3807,139.5092,139.0544,139.2225,26668.0
2021-12-17 15:20:00,140.79,141.2,140.76,141.03,9734.0,139.2126,139.618,139.1829,139.4499,9734.0
2021-12-17 15:25:00,141.0,141.25,140.84,141.24,37008.0,139.4202,139.6674,139.262,139.6576,37008.0
2021-12-17 15:30:00,141.27,141.33,140.78,140.96,10255.0,139.6872,139.7466,139.2027,139.3807,10255.0
2021-12-17 15:35:00,140.92,141.43,140.8,141.39,27128.0,139.3411,139.8454,139.2225,139.8059,27128.0
2021-12-17 15:40:00,141.45,141.76,141.33,141.42,53841.0,139.8652,140.1717,139.7466,139.8355,53841.0
2021-12-17 15:45:00,141.43,141.48,141.06,141.06,27978.0,139.8454,139.8949,139.4796,139.4796,27978.0
2021-12-17 15:50:00,141.16,141.41,140.8,141.36,81559.0,139.5785,139.8257,139.2225,139.7762,81559.0
2021-12-17 15:55:00,141.35,141.56,140.9,140.94,141135.0,139.7663,139.974,139.3214,139.3609,141135.0
2021-12-20 09:30:00,139.0,139.0,137.37,138.08,60283.0,137.4427,137.4427,135.8309,136.533,60283.0
2021-12-20 09:35:00,138.03,139.07,138.03,139.0,25640.0,136.4835,137.5119,136.4835,137.4427,25640.0
2021-12-20 09:40:00,138.94,138.96,138.06,138.41,48824.0,137.3833,137.4031,136.5132,136.8593,48824.0
2021-12-20 09:45:00,138.44,138.48,137.88,138.16,81235.0,136.8889,136.9285,136.3352,136.6121,81235.0
2021-12-20 09:50:00,138.16,138.61,138.0,138.42,22491.0,136.6121,137.057,136.4539,136.8692,22491.0
2021-12-20 09:55:00,138.52,139.81,138.52,139.81,30974.0,136.968,138.2436,136.968,138.2436,30974.0
2021-12-20 10:00:00,140.03,140.18,139.5,140.04,17023.0,138.4611,138.6094,137.9371,138.471,17023.0
2021-12-20 10:05:00,140.13,140.3,139.71,140.02,12562.0,138.56,138.7281,138.1447,138.4512,12562.0
2021-12-20 10:10:00,140.03,140.6,140.02,140.58,7918.0,138.4611,139.0247,138.4512,139.005,7918.0
2021-12-20 10:15:00,140.51,141.14,140.43,141.01,9208.0,138.9357,139.5587,138.8566,139.4301,9208.0
2021-12-20 10:20:00,141.13,141.26,140.41,140.46,8978.0,139.5488,139.6773,138.8369,138.8863,8978.0
2021-12-20 10:25:00,140.46,140.58,140.15,140.15,39735.0,138.8863,139.005,138.5798,138.5798,39735.0
2021-12-20 10:30:00,140.21,140.26,139.93,139.94,24755.0,138.6391,138.6885,138.3622,138.3721,24755.0
2021-12-20 10:35:00,139.81,139.97,139.73,139.74,1500.0,138.2436,138.4018,138.1645,138.1744,1500.0
2021-12-20 10:40:00,139.97,140.07,139.6,139.63,3609.0,138.4018,138.5007,138.0359,138.0656,3609.0
2021-12-20 10:45:00,139.51,139.54,139.29,139.43,9761.0,137.9469,137.9766,137.7294,137.8678,9761.0
2021-12-20 10:50:00,139.43,139.55,139.34,139.34,5455.0,137.8678,137.9865,137.7788,137.7788,5455.0
2021-12-20 10:55:00,139.33,139.53,139.3,139.48,24268.0,137.769,137.9667,137.7393,137.9173,24268.0
2021-12-20 11:00:00,139.53,139.56,139.06,139.16,5313.0,137.9667,137.9964,137.502,137.6009,5313.0
2021-12-20 11:05:00,139.16,139.48,139.08,139.46,5530.0,137.6009,137.9173,137.5218,137.8975,5530.0
2021-12-20 11:10:00,139.37,139.49,139.18,139.19,9371.0,137.8085,137.9272,137.6206,137.6305,9371.0
2021-12-20 11:15:00,139.19,139.19,138.71,138.94,17398.0,137.6305,137.6305,137.1559,137.3833,17398.0
2021-12-20 11:20:00,138.9,139.02,138.66,138.84,9133.0,137.3438,137.4624,137.1065,137.2844,9133.0
2021-12-20 11:25:00,138.84,138.92,138.67,138.72,5527.0,137.2844,137.3636,137.1164,137.1658,5527.0
2021-12-20 11:30:00,138.81,139.23,138.81,139.13,4867.0,137.2548,137.6701,137.2548,137.5712,4867.0
2021-12-20 11:35:00,139.13,139.36,139.05,139.34,2217.0,137.5712,137.7986,137.4921,137.7788,2217.0
2021-12-20 11:40:00,139.32,139.61,139.31,139.44,5505.0,137.7591,138.0458,137.7492,137.8777,5505.0
2021-12-20 11:45:00,139.41,139.43,139.12,139.26,6132.0,137.8481,137.8678,137.5613,137.6997,6132.0
2021-12-20 11:50:00,139.34,139.57,139.28,139.52,6726.0,137.7788,138.0063,137.7195,137.9568,6726.0
2021-12-20 11:55:00,139.56,139.62,139.36,139.52,3195.0,137.9964,138.0557,137.7986,137.9568,3195.0
2021-12-20 12:00:00,139.5,139.53,139.22,139.53,4283.0,137.9371,137.9667,137.6602,137.9667,4283.0
2021-12-20 12:05:00,139.49,139.49,139.3,139.33,5779.0,137.9272,137.9272,137.7393,137.769,5779.0
2021-12-20 12:10:00,139.26,139.45,139.2,139.44,6402.0,137.6997,137.8876,137.6404,137.8777,6402.0
2021-12-20 12:15:00,139.44,140.46,139.38,140.33,30281.0,137.8777,138.8863,137.8184,138.7578,30281.0
2021-12-20 12:20:00,140.36,140.61,140.29,140.6,5198.0,138.7874,139.0346,138.7182,139.0247,5198.0
2021-12-20 12:25:00,140.55,140.89,140.24,140.24,62658.0,138.9753,139.3115,138.6688,138.6688,62658.0
2021-12-20 12:30:00,140.28,140.35,139.96,140.02,25677.0,138.7083,138.7775,138.3919,138.4512,25677.0
2021-12-20 12:35:00,139.97,140.1,139.87,140.02,13358.0,138.4018,138.5303,138.3029,138.4512,13358.0
2021-12-20 12:40:00,139.95,140.25,139.86,140.13,11313.0,138.382,138.6787,138.293,138.56,11313.0
2021-12-20 12:45:00,140.09,140.19,139.94,140.06,8351.0,138.5204,138.6193,138.3721,138.4908,8351.0
2021-12-20 12:50:00,140.06,140.19,139.79,139.83,16878.0,138.4908,138.6193,138.2238,138.2634,16878.0
2021-12-20 12:55:00,139.83,139.89,139.63,139.67,20438.0,138.2634,138.3227,138.0656,138.1052,20438.0
2021-12-20 13:00:00,139.69,139.78,139.64,139.66,9815.0,138.1249,138.2139,138.0755,138.0953,9815.0
2021-12-20 13:05:00,139.73,139.73,139.22,139.66,17507.0,138.1645,138.1645,137.6602,138.0953,17507.0
2021-12-20 13:10:00,139.66,139.76,139.4,139.59,2711.0,138.0953,138.1941,137.8382,138.026,2711.0
2021-12-20 13:15:00,139.59,139.69,139.51,139.6,2675.0,138.026,138.1249,137.9469,138.0359,2675.0
2021-12-20 13:20:00,139.53,139.69,139.3,139.35,4055.0,137.9667,138.1249,137.7393,137.7887,4055.0
2021-12-20 13:25:00,139.29,139.3,139.07,139.09,3352.0,137.7294,137.7393,137.5119,137.5316,3352.0
2021-12-20 13:30:00,139.0,139.1,138.63,138.72,4348.0,137.4427,137.5415,137.0768,137.1658,4348.0
2021-12-20 13:35:00,138.75,139.08,138.66,139.08,3165.0,137.1955,137.5218,137.1065,137.5218,3165.0
2021-12-20 13:40:00,139.19,139.45,139.08,139.08,2195.0,137.6305,137.8876,137.5218,137.5218,2195.0
2021-12-20 13:45:00,139.09,139.46,139.08,139.46,3215.0,137.5316,137.8975,137.5218,137.8975,3215.0
2021-12-20 13:50:00,139.39,139.67,139.34,139.67,3593.0,137.8283,138.1052,137.7788,138.1052,3593.0
2021-12-20 13:55:00,139.62,139.62,139.39,139.39,2244.0,138.0557,138.0557,137.8283,137.8283,2244.0
2021-12-20 14:00:00,139.4,139.54,139.28,139.45,6098.0,137.8382,137.9766,137.7195,137.8876,6098.0
2021-12-20 14:05:00,139.37,139.6,139.36,139.52,6044.0,137.8085,138.0359,137.7986,137.9568,6044.0
2021-12-20 14:10:00,139.49,139.63,139.43,139.48,19944.0,137.9272,138.0656,137.8678,137.9173,19944.0
2021-12-20 14:15:00,139.52,139.94,139.46,139.9,18808.0,137.9568,138.3721,137.8975,138.3326,18808.0
2021-12-20 14:20:00,139.91,140.43,139.91,140.29,10184.0,138.3425,138.8566,138.3425,138.7182,10184.0
2021-12-20 14:25:00,140.27,140.27,139.82,139.88,2063.0,138.6984,138.6984,138.2535,138.3128,2063.0
2021-12-20 14:30:00,139.92,140.01,139.67,139.72,5779.0,138.3523,138.4413,138.1052,138.1546,5779.0
2021-12-20 14:35:00,139.78,139.8,139.66,139.67,1820.0,138.2139,138.2337,138.0953,138.1052,1820.0
2021-12-20 14:40:00,139.74,139.92,139.63,139.89,3462.0,138.1744,138.3523,138.0656,138.3227,3462.0
2021-12-20 14:45:00,139.82,139.85,139.6,139.77,3523.0,138.2535,138.2831,138.0359,138.204,3523.0
2021-12-20 14:50:00,139.79,140.15,139.79,140.09,9343.0,138.2238,138.5798,138.2238,138.5204,9343.0
2021-12-20 14:55:00,140.12,140.22,139.85,139.91,5847.0,138.5501,138.649,138.2831,138.3425,5847.0
2021-12-20 15:00:00,139.92,140.18,139.88,139.88,4675.0,138.3523,138.6094,138.3128,138.3128,4675.0
2021-12-20 15:05:00,139.92,139.94,139.8,139.9,6086.0,138.3523,138.3721,138.2337,138.3326,6086.0
2021-12-20 15:10:00,139.87,139.97,139.84,139.88,5232.0,138.3029,138.4018,138.2732,138.3128,5232.0
2021-12-20 15:15:00,139.86,140.08,139.82,139.96,11934.0,138.293,138.5106,138.2535,138.3919,11934.0
2021-12-20 15:20:00,140.02,140.38,140.0,140.09,12049.0,138.4512,138.8072,138.4315,138.5204,12049.0
2021-12-20 15:25:00,140.06,140.54,140.06,140.53,5663.0,138.4908,138.9654,138.4908,138.9555,5663.0
2021-12-20 15:30:00,140.5,140.53,140.15,140.22,36151.0,138.9259,138.9555,138.5798,138.649,36151.0
2021-12-20 15:35:00,140.18,140.18,139.79,139.97,9583.0,138.6094,138.6094,138.2238,138.4018,9583.0
2021-12-20 15:40:00,139.94,140.0,139.63,139.65,11298.0,138.3721,138.4315,138.0656,138.0854,11298.0
2021-12-20 15:45:00,139.63,140.0,139.63,139.9,15723.0,138.0656,138.4315,138.0656,138.3326,15723.0
2021-12-20 15:50:00,139.94,140.48,139.94,140.15,132946.0,138.3721,138.9061,138.3721,138.5798,132946.0
2021-12-20 15:55:00,140.11,140.38,140.0,140.33,224122.0,138.5402,138.8072,138.4315,138.7578,224122.0
2021-12-21 09:30:00,142.55,143.28,142.32,143.23,30214.0,140.9529,141.6747,140.7255,141.6253,30214.0
2021-12-21 09:35:00,143.29,144.0,143.29,143.96,9087.0,141.6846,142.3866,141.6846,142.3471,9087.0
2021-12-21 09:40:00,143.98,144.67,143.67,144.59,12105.0,142.3669,143.0491,142.0603,142.97,12105.0
2021-12-21 09:45:00,144.45,144.45,143.72,143.9,10964.0,142.8316,142.8316,142.1098,142.2878,10964.0
2021-12-21 09:50:00,143.89,144.33,143.87,144.07,12407.0,142.2779,142.7129,142.2581,142.4559,12407.0
2021-12-21 09:55:00,143.92,144.5,143.92,144.39,14163.0,142.3075,142.881,142.3075,142.7723,14163.0
2021-12-21 10:00:00,144.44,144.77,144.32,144.42,21491.0,142.8217,143.148,142.7031,142.8019,21491.0
2021-12-21 10:05:00,144.47,144.47,144.05,144.23,27829.0,142.8514,142.8514,142.4361,142.6141,27829.0
2021-12-21 10:10:00,144.27,145.65,144.18,145.56,23197.0,142.6536,144.0182,142.5646,143.9292,23197.0
2021-12-21 10:15:00,145.56,145.66,145.34,145.47,12869.0,143.9292,144.028,143.7116,143.8402,12869.0
2021-12-21 10:20:00,145.52,145.73,145.33,145.33,25047.0,143.8896,144.0973,143.7017,143.7017,25047.0
2021-12-21 10:25:00,145.41,145.45,145.1,145.13,11126.0,143.7808,143.8204,143.4743,143.504,11126.0
2021-12-21 10:30:00,145.21,145.25,144.96,145.19,41322.0,143.5831,143.6226,143.3359,143.5633,41322.0
2021-12-21 10:35:00,145.22,145.58,145.07,145.58,23140.0,143.593,143.9489,143.4446,143.9489,23140.0
2021-12-21 10:40:00,145.75,146.21,145.75,146.21,24675.0,144.117,144.5719,144.117,144.5719,24675.0
2021-12-21 10:45:00,146.09,146.34,146.06,146.34,92737.0,144.4532,144.7004,144.4236,144.7004,92737.0
2021-12-21 10:50:00,146.39,146.41,146.1,146.15,4906.0,144.7499,144.7696,144.4631,144.5125,4906.0
2021-12-21 10:55:00,146.13,146.21,145.97,146.02,4741.0,144.4928,144.5719,144.3346,144.384,4741.0
2021-12-21 11:00:00,146.2,146.39,145.94,146.39,22825.0,144.562,144.7499,144.3049,144.7499,22825.0
2021-12-21 11:05:00,146.39,146.93,146.39,146.82,14154.0,144.7499,145.2838,144.7499,145.175,14154.0
2021-12-21 11:10:00,146.86,147.38,146.76,147.28,19390.0,145.2146,145.7288,145.1157,145.6299,19390.0
2021-12-21 11:15:00,147.28,147.49,147.15,147.39,53252.0,145.6299,145.8375,145.5013,145.7387,53252.0
2021-12-21 11:20:00,147.39,147.81,147.38,147.78,12224.0,145.7387,146.154,145.7288,146.1243,12224.0
2021-12-21 11:25:00,147.81,148.17,147.66,148.05,24955.0,146.154,146.5099,146.0056,146.3913,24955.0
2021-12-21 11:30:00,148.09,148.14,147.28,147.28,33611.0,146.4308,146.4803,145.6299,145.6299,33611.0
2021-12-21 11:35:00,147.21,147.73,147.21,147.73,17282.0,145.5607,146.0748,145.5607,146.0748,17282.0
2021-12-21 11:40:00,147.64,147.96,147.62,147.95,17866.0,145.9859,146.3023,145.9661,146.2924,17866.0
2021-12-21 11:45:00,147.96,148.17,147.63,147.76,11197.0,146.3023,146.5099,145.976,146.1045,11197.0
2021-12-21 11:50:00,147.8,147.86,147.48,147.59,7085.0,146.1441,146.2034,145.8276,145.9364,7085.0
2021-12-21 11:55:00,147.62,147.84,147.62,147.64,10537.0,145.9661,146.1836,145.9661,145.9859,10537.0
2021-12-21 12:00:00,147.63,147.94,147.56,147.89,7582.0,145.976,146.2825,145.9068,146.2331,7582.0
2021-12-21 12:05:00,147.93,148.15,147.92,148.13,5041.0,146.2726,146.4901,146.2627,146.4704,5041.0
2021-12-21 12:10:00,148.16,148.16,147.98,148.14,4224.0,146.5,146.5,146.322,146.4803,4224.0
2021-12-21 12:15:00,148.15,148.36,148.15,148.36,7263.0,146.4901,146.6978,146.4901,146.6978,7263.0
2021-12-21 12:20:00,148.35,148.38,148.2,148.25,22716.0,146.6879,146.7176,146.5396,146.589,22716.0
2021-12-21 12:25:00,148.25,148.61,148.19,148.42,23211.0,146.589,146.945,146.5297,146.7571,23211.0
2021-12-21 12:30:00,148.41,148.45,148.29,148.4,4440.0,146.7472,146.7868,146.6286,146.7373,4440.0
2021-12-21 12:35:00,148.4,148.57,148.39,148.44,9181.0,146.7373,146.9054,146.7275,146.7769,9181.0
2021-12-21 12:40:00,148.43,148.44,148.26,148.26,9039.0,146.767,146.7769,146.5989,146.5989,9039.0
2021-12-21 12:45:00,148.18,148.23,147.97,148.21,10549.0,146.5198,146.5692,146.3122,146.5495,10549.0
2021-12-21 12:50:00,148.24,148.3,148.05,148.26,10756.0,146.5791,146.6385,146.3913,146.5989,10756.0
2021-12-21 12:55:00,148.24,148.24,147.81,147.89,21134.0,146.5791,146.5791,146.154,146.2331,21134.0
2021-12-21 13:00:00,147.77,147.98,147.64,147.95,12459.0,146.1144,146.322,145.9859,146.2924,12459.0
2021-12-21 13:05:00,147.92,148.25,147.85,148.22,19006.0,146.2627,146.589,146.1935,146.5594,19006.0
2021-12-21 13:10:00,148.22,148.38,148.17,148.22,18364.0,146.5594,146.7176,146.5099,146.5594,18364.0
2021-12-21 13:15:00,148.22,148.22,147.9,148.0,22649.0,146.5594,146.5594,146.2429,146.3418,22649.0
2021-12-21 13:20:00,147.93,148.0,147.84,147.84,10206.0,146.2726,146.3418,146.1836,146.1836,10206.0
2021-12-21 13:25:00,147.93,147.97,147.63,147.72,11370.0,146.2726,146.3122,145.976,146.065,11370.0
2021-12-21 13:30:00,147.78,148.06,147.77,147.99,10414.0,146.1243,146.4011,146.1144,146.3319,10414.0
2021-12-21 13:35:00,148.0,148.05,147.81,147.81,20346.0,146.3418,146.3913,146.154,146.154,20346.0
2021-12-21 13:40:00,147.79,147.88,147.57,147.68,12084.0,146.1342,146.2232,145.9166,146.0254,12084.0
2021-12-21 13:45:00,147.72,147.82,147.62,147.71,13584.0,146.065,146.1638,145.9661,146.0551,13584.0
2021-12-21 13:50:00,147.72,147.74,147.55,147.65,11278.0,146.065,146.0847,145.8969,145.9957,11278.0
2021-12-21 13:55:00,147.65,148.03,147.65,147.97,22902.0,145.9957,146.3715,145.9957,146.3122,22902.0
2021-12-21 14:00:00,147.95,148.0,147.48,147.49,17206.0,146.2924,146.3418,145.8276,145.8375,17206.0
2021-12-21 14:05:00,147.49,147.69,147.46,147.69,27013.0,145.8375,146.0353,145.8079,146.0353,27013.0
2021-12-21 14:10:00,147.69,147.9,147.66,147.78,23055.0,146.0353,146.2429,146.0056,146.1243,23055.0
2021-12-21 14:15:00,147.78,147.95,147.55,147.77,22590.0,146.1243,146.2924,145.8969,146.1144,22590.0
2021-12-21 14:20:00,147.75,147.77,147.48,147.5,24796.0,146.0946,146.1144,145.8276,145.8474,24796.0
2021-12-21 14:25:00,147.5,147.6,147.45,147.49,16068.0,145.8474,145.9463,145.798,145.8375,16068.0
2021-12-21 14:30:00,147.49,147.69,147.44,147.46,12120.0,145.8375,146.0353,145.7881,145.8079,12120.0
2021-12-21 14:35:00,147.46,147.46,147.32,147.36,9722.0,145.8079,145.8079,145.6694,145.709,9722.0
2021-12-21 14:40:00,147.35,147.48,147.31,147.48,18107.0,145.6991,145.8276,145.6596,145.8276,18107.0
2021-12-21 14:45:00,147.48,147.82,147.46,147.65,18404.0,145.8276,146.1638,145.8079,145.9957,18404.0
2021-12-21 14:50:00,147.65,147.68,147.44,147.46,11937.0,145.9957,146.0254,145.7881,145.8079,11937.0
2021-12-21 14:55:00,147.47,147.64,147.37,147.62,15361.0,145.8178,145.9859,145.7189,145.9661,15361.0
2021-12-21 15:00:00,147.61,147.77,147.55,147.77,12812.0,145.9562,146.1144,145.8969,146.1144,12812.0
2021-12-21 15:05:00,147.75,147.8,147.63,147.75,13930.0,146.0946,146.1441,145.976,146.0946,13930.0
2021-12-21 15:10:00,147.75,147.9,147.74,147.81,20127.0,146.0946,146.2429,146.0847,146.154,20127.0
2021-12-21 15:15:00,147.8,148.07,147.8,148.02,16538.0,146.1441,146.411,146.1441,146.3616,16538.0
2021-12-21 15:20:00,148.02,148.25,147.99,148.12,20139.0,146.3616,146.589,146.3319,146.4605,20139.0
2021-12-21 15:25:00,148.12,148.14,147.84,147.91,19385.0,146.4605,146.4803,146.1836,146.2528,19385.0
2021-12-21 15:30:00,147.89,148.27,147.87,148.2,24156.0,146.2331,146.6088,146.2133,146.5396,24156.0
2021-12-21 15:35:00,148.21,148.26,147.92,148.02,25815.0,146.5495,146.5989,146.2627,146.3616,25815.0
2021-12-21 15:40:00,148.05,148.1,147.82,147.89,26008.0,146.3913,146.4407,146.1638,146.2331,26008.0
2021-12-21 15:45:00,147.89,148.0,147.81,147.89,33144.0,146.2331,146.3418,146.154,146.2331,33144.0
2021-12-21 15:50:00,147.9,148.44,147.89,148.43,48546.0,146.2429,146.7769,146.2331,146.767,48546.0
2021-12-21 15:55:00,148.43,148.65,148.37,148.55,111191.0,146.767,146.9845,146.7077,146.8857,111191.0
2021-12-22 09:30:00,148.22,149.94,148.22,149.9,26423.0,146.5594,148.2601,146.5594,148.2205,26423.0
2021-12-22 09:35:00,149.9,150.2,149.55,149.99,21677.0,148.2205,148.5172,147.8745,148.3095,21677.0
2021-12-22 09:40:00,150.01,150.73,149.8,150.69,18367.0,148.3293,149.0412,148.1217,149.0017,18367.0
2021-12-22 09:45:00,150.49,150.49,149.77,149.93,9824.0,148.8039,148.8039,148.092,148.2502,9824.0
2021-12-22 09:50:00,149.84,150.13,149.59,150.13,4969.0,148.1612,148.448,147.914,148.448,4969.0
2021-12-22 09:55:00,150.05,150.37,149.91,150.27,10163.0,148.3689,148.6853,148.2304,148.5864,10163.0
2021-12-22 10:00:00,150.24,150.65,150.15,150.59,25062.0,148.5567,148.9621,148.4677,148.9028,25062.0
2021-12-22 10:05:00,150.55,150.55,149.49,149.65,20101.0,148.8633,148.8633,147.8151,147.9733,20101.0
2021-12-22 10:10:00,149.62,150.37,149.61,150.2,30688.0,147.9437,148.6853,147.9338,148.5172,30688.0
2021-12-22 10:15:00,150.22,151.08,150.21,150.94,22512.0,148.5369,149.3873,148.5271,149.2489,22512.0
2021-12-22 10:20:00,150.84,151.46,150.82,151.08,29784.0,149.15,149.7631,149.1302,149.3873,29784.0
2021-12-22 10:25:00,151.2,151.6,151.14,151.5,42109.0,149.506,149.9015,149.4466,149.8026,42109.0
2021-12-22 10:30:00,151.5,151.73,151.3,151.31,21622.0,149.8026,150.03,149.6048,149.6147,21622.0
2021-12-22 10:35:00,151.38,151.9,151.09,151.88,26815.0,149.684,150.1981,149.3972,150.1784,26815.0
2021-12-22 10:40:00,151.89,152.14,151.62,151.98,20314.0,150.1882,150.4354,149.9213,150.2772,20314.0
2021-12-22 10:45:00,151.98,152.18,151.91,151.99,21111.0,150.2772,150.475,150.208,150.2871,21111.0
2021-12-22 10:50:00,151.99,152.05,151.72,151.9,25063.0,150.2871,150.3464,150.0201,150.1981,25063.0
2021-12-22 10:55:00,151.83,151.83,151.56,151.59,26894.0,150.1289,150.1289,149.8619,149.8916,26894.0
2021-12-22 11:00:00,151.58,151.71,151.51,151.62,15532.0,149.8817,150.0103,149.8125,149.9213,15532.0
2021-12-22 11:05:00,151.55,151.67,151.43,151.5,29782.0,149.852,149.9707,149.7334,149.8026,29782.0
2021-12-22 11:10:00,151.45,151.9,151.34,151.82,16726.0,149.7532,150.1981,149.6444,150.119,16726.0
2021-12-22 11:15:00,151.82,151.9,151.63,151.73,15262.0,150.119,150.1981,149.9312,150.03,15262.0
2021-12-22 11:20:00,151.84,152.39,151.83,152.06,31730.0,150.1388,150.6826,150.1289,150.3563,31730.0
2021-12-22 11:25:00,151.92,152.21,151.91,152.1,31187.0,150.2179,150.5047,150.208,150.3959,31187.0
2021-12-22 11:30:00,152.19,152.44,152.19,152.39,18366.0,150.4849,150.7321,150.4849,150.6826,18366.0
2021-12-22 11:35:00,152.45,152.53,151.97,152.04,15122.0,150.742,150.8211,150.2673,150.3366,15122.0
2021-12-22 11:40:00,152.04,152.47,152.03,152.12,26093.0,150.3366,150.7617,150.3267,150.4157,26093.0
2021-12-22 11:45:00,152.12,152.15,151.74,151.83,19998.0,150.4157,150.4453,150.0399,150.1289,19998.0
2021-12-22 11:50:00,151.77,151.97,151.4,151.95,21561.0,150.0696,150.2673,149.7037,150.2476,21561.0
2021-12-22 11:55:00,151.94,152.15,151.9,152.15,12518.0,150.2377,150.4453,150.1981,150.4453,12518.0
2021-12-22 12:00:00,152.18,152.25,151.96,152.01,20999.0,150.475,150.5442,150.2575,150.3069,20999.0
2021-12-22 12:05:00,152.01,152.35,152.01,152.1,21675.0,150.3069,150.6431,150.3069,150.3959,21675.0
2021-12-22 12:10:00,152.15,152.15,151.95,152.0,18562.0,150.4453,150.4453,150.2476,150.297,18562.0
2021-12-22 12:15:00,152.05,152.05,151.93,152.02,17898.0,150.3464,150.3464,150.2278,150.3168,17898.0
2021-12-22 12:20:00,152.01,152.54,151.99,152.54,19838.0,150.3069,150.831,150.2871,150.831,19838.0
2021-12-22 12:25:00,152.58,152.73,152.26,152.33,28854.0,150.8705,151.0188,150.5541,150.6233,28854.0
2021-12-22 12:30:00,152.33,152.35,152.17,152.32,25012.0,150.6233,150.6431,150.4651,150.6134,25012.0
2021-12-22 12:35:00,152.36,152.44,152.28,152.36,8329.0,150.653,150.7321,150.5739,150.653,8329.0
2021-12-22 12:40:00,152.38,152.54,152.33,152.54,16541.0,150.6727,150.831,150.6233,150.831,16541.0
2021-12-22 12:45:00,152.59,152.81,152.53,152.81,19732.0,150.8804,151.0979,150.8211,151.0979,19732.0
2021-12-22 12:50:00,152.85,152.95,152.83,152.89,9017.0,151.1375,151.2364,151.1177,151.177,9017.0
2021-12-22 12:55:00,152.93,152.94,152.7,152.81,20132.0,151.2166,151.2265,150.9892,151.0979,20132.0
2021-12-22 13:00:00,152.81,152.89,152.64,152.88,14939.0,151.0979,151.177,150.9298,151.1671,14939.0
2021-12-22 13:05:00,152.83,153.14,152.8,153.14,19135.0,151.1177,151.4242,151.088,151.4242,19135.0
2021-12-22 13:10:00,153.1,153.1,152.89,152.91,6555.0,151.3847,151.3847,151.177,151.1968,6555.0
2021-12-22 13:15:00,152.96,153.28,152.96,153.28,16644.0,151.2463,151.5627,151.2463,151.5627,16644.0
2021-12-22 13:20:00,153.26,153.41,153.21,153.34,10572.0,151.5429,151.6912,151.4934,151.622,10572.0
2021-12-22 13:25:00,153.28,153.36,152.67,152.69,20279.0,151.5627,151.6418,150.9595,150.9793,20279.0
2021-12-22 13:30:00,152.71,152.82,152.53,152.62,5217.0,150.9991,151.1078,150.8211,150.9101,5217.0
2021-12-22 13:35:00,152.56,152.59,152.26,152.3,31557.0,150.8507,150.8804,150.5541,150.5936,31557.0
2021-12-22 13:40:00,152.27,152.29,152.21,152.24,9813.0,150.564,150.5838,150.5047,150.5343,9813.0
2021-12-22 13:45:00,152.28,152.58,152.24,152.58,15094.0,150.5739,150.8705,150.5343,150.8705,15094.0
2021-12-22 13:50:00,152.56,152.7,152.52,152.69,14227.0,150.8507,150.9892,150.8112,150.9793,14227.0
2021-12-22 13:55:00,152.72,153.01,152.72,153.01,13374.0,151.0089,151.2957,151.0089,151.2957,13374.0
2021-12-22 14:00:00,153.03,153.07,152.59,152.77,15266.0,151.3155,151.355,150.8804,151.0584,15266.0
2021-12-22 14:05:00,152.86,153.12,152.85,153.04,13620.0,151.1474,151.4045,151.1375,151.3254,13620.0
2021-12-22 14:10:00,153.08,153.12,152.96,153.05,11998.0,151.3649,151.4045,151.2463,151.3352,11998.0
2021-12-22 14:15:00,153.05,153.15,153.0,153.03,11454.0,151.3352,151.4341,151.2858,151.3155,11454.0
2021-12-22 14:20:00,153.03,153.03,152.64,152.78,22844.0,151.3155,151.3155,150.9298,151.0683,22844.0
2021-12-22 14:25:00,152.78,152.82,152.32,152.38,18117.0,151.0683,151.1078,150.6134,150.6727,18117.0
2021-12-22 14:30:00,152.43,152.7,152.43,152.65,11362.0,150.7222,150.9892,150.7222,150.9397,11362.0
2021-12-22 14:35:00,152.65,153.01,152.64,152.94,11877.0,150.9397,151.2957,150.9298,151.2265,11877.0
2021-12-22 14:40:00,152.94,152.99,152.78,152.79,25234.0,151.2265,151.2759,151.0683,151.0782,25234.0
2021-12-22 14:45:00,152.78,152.82,152.73,152.77,19352.0,151.0683,151.1078,151.0188,151.0584,19352.0
2021-12-22 14:50:00,152.77,152.77,152.57,152.65,23489.0,151.0584,151.0584,150.8606,150.9397,23489.0
2021-12-22 14:55:00,152.65,152.98,152.56,152.95,11564.0,150.9397,151.266,150.8507,151.2364,11564.0
2021-12-22 15:00:00,152.85,152.96,152.82,152.94,22004.0,151.1375,151.2463,151.1078,151.2265,22004.0
2021-12-22 15:05:00,152.95,153.33,152.95,153.19,19169.0,151.2364,151.6121,151.2364,151.4737,19169.0
2021-12-22 15:10:00,153.19,153.47,153.1,153.42,18865.0,151.4737,151.7505,151.3847,151.7011,18865.0
2021-12-22 15:15:00,153.41,153.41,153.17,153.2,18611.0,151.6912,151.6912,151.4539,151.4836,18611.0
2021-12-22 15:20:00,153.2,153.43,153.15,153.22,27580.0,151.4836,151.711,151.4341,151.5033,27580.0
2021-12-22 15:25:00,153.21,153.26,152.88,153.0,34792.0,151.4934,151.5429,151.1671,151.2858,34792.0
2021-12-22 15:30:00,153.0,153.15,152.77,152.77,29413.0,151.2858,151.4341,151.0584,151.0584,29413.0
2021-12-22 15:35:00,152.75,152.96,152.75,152.91,22907.0,151.0386,151.2463,151.0386,151.1968,22907.0
2021-12-22 15:40:00,152.91,153.01,152.87,152.95,29248.0,151.1968,151.2957,151.1573,151.2364,29248.0
2021-12-22 15:45:00,152.95,152.96,152.66,152.8,38741.0,151.2364,151.2463,150.9496,151.088,38741.0
2021-12-22 15:50:00,152.85,152.96,152.81,152.9,61261.0,151.1375,151.2463,151.0979,151.1869,61261.0
2021-12-22 15:55:00,152.9,152.91,152.55,152.66,134552.0,151.1869,151.1968,150.8408,150.9496,134552.0
2021-12-23 09:30:00,154.01,154.53,153.49,153.75,34770.0,152.2845,152.7987,151.7703,152.0274,34770.0
2021-12-23 09:35:00,153.81,154.75,153.6,154.52,50447.0,152.0867,153.0162,151.8791,152.7888,50447.0
2021-12-23 09:40:00,154.41,154.53,153.19,153.19,6662.0,152.68,152.7987,151.4737,151.4737,6662.0
2021-12-23 09:45:00,153.3,153.3,152.76,152.99,7716.0,151.5824,151.5824,151.0485,151.2759,7716.0
2021-12-23 09:50:00,153.0,153.55,152.78,153.09,45731.0,151.2858,151.8296,151.0683,151.3748,45731.0
2021-12-23 09:55:00,153.26,153.51,152.8,153.26,12920.0,151.5429,151.7901,151.088,151.5429,12920.0
2021-12-23 10:00:00,153.26,153.45,152.93,152.94,5214.0,151.5429,151.7308,151.2166,151.2265,5214.0
2021-12-23 10:05:00,152.94,153.38,152.51,153.34,9734.0,151.2265,151.6615,150.8013,151.622,9734.0
2021-12-23 10:10:00,153.39,153.43,153.07,153.09,8452.0,151.6714,151.711,151.355,151.3748,8452.0
2021-12-23 10:15:00,153.2,153.37,153.2,153.23,3865.0,151.4836,151.6517,151.4836,151.5132,3865.0
2021-12-23 10:20:00,153.19,153.2,152.94,153.19,3639.0,151.4737,151.4836,151.2265,151.4737,3639.0
2021-12-23 10:25:00,153.23,153.46,153.12,153.46,7605.0,151.5132,151.7406,151.4045,151.7406,7605.0
2021-12-23 10:30:00,153.44,153.59,153.19,153.19,13217.0,151.7209,151.8692,151.4737,151.4737,13217.0
2021-12-23 10:35:00,153.16,153.16,152.67,152.89,10975.0,151.444,151.444,150.9595,151.177,10975.0
2021-12-23 10:40:00,152.87,153.12,152.58,153.12,8684.0,151.1573,151.4045,150.8705,151.4045,8684.0
2021-12-23 10:45:00,153.15,153.25,152.88,153.21,3235.0,151.4341,151.533,151.1671,151.4934,3235.0
2021-12-23 10:50:00,153.26,153.32,153.0,153.32,3625.0,151.5429,151.6022,151.2858,151.6022,3625.0
2021-12-23 10:55:00,153.41,153.55,153.35,153.55,3855.0,151.6912,151.8296,151.6319,151.8296,3855.0
2021-12-23 11:00:00,153.65,153.78,153.54,153.68,6810.0,151.9285,152.0571,151.8198,151.9582,6810.0
2021-12-23 11:05:00,153.75,153.87,153.64,153.83,8113.0,152.0274,152.1461,151.9186,152.1065,8113.0
2021-12-23 11:10:00,153.79,154.02,153.68,153.84,5045.0,152.067,152.2944,151.9582,152.1164,5045.0
2021-12-23 11:15:00,153.84,153.95,153.83,153.87,2142.0,152.1164,152.2252,152.1065,152.1461,2142.0
2021-12-23 11:20:00,153.84,154.01,153.81,153.82,2309.0,152.1164,152.2845,152.0867,152.0966,2309.0
2021-12-23 11:25:00,153.87,154.13,153.68,153.68,4451.0,152.1461,152.4031,151.9582,151.9582,4451.0
2021-12-23 11:30:00,153.76,153.79,153.57,153.58,1428.0,152.0373,152.067,151.8494,151.8593,1428.0
2021-12-23 11:35:00,153.5,153.55,153.38,153.42,2800.0,151.7802,151.8296,151.6615,151.7011,2800.0
2021-12-23 11:40:00,153.38,153.46,153.13,153.28,5288.0,151.6615,151.7406,151.4143,151.5627,5288.0
2021-12-23 11:45:00,153.28,153.46,153.27,153.37,2186.0,151.5627,151.7406,151.5528,151.6517,2186.0
2021-12-23 11:50:00,153.38,153.39,152.94,153.02,3970.0,151.6615,151.6714,151.2265,151.3056,3970.0
2021-12-23 11:55:00,153.1,153.39,153.07,153.39,4585.0,151.3847,151.6714,151.355,151.6714,4585.0
2021-12-23 12:00:00,153.31,153.4,153.24,153.27,3419.0,151.5923,151.6813,151.5231,151.5528,3419.0
2021-12-23 12:05:00,153.35,153.39,153.18,153.39,3328.0,151.6319,151.6714,151.4638,151.6714,3328.0
2021-12-23 12:10:00,153.45,153.53,153.44,153.44,1800.0,151.7308,151.8099,151.7209,151.7209,1800.0
2021-12-23 12:15:00,153.5,153.56,153.26,153.26,3206.0,151.7802,151.8395,151.5429,151.5429,3206.0
2021-12-23 12:20:00,153.38,153.53,153.38,153.5,2882.0,151.6615,151.8099,151.6615,151.7802,2882.0
2021-12-23 12:25:00,153.45,153.45,153.28,153.43,6906.0,151.7308,151.7308,151.5627,151.711,6906.0
2021-12-23 12:30:00,153.52,153.62,153.47,153.47,3872.0,151.8,151.8989,151.7505,151.7505,3872.0
2021-12-23 12:35:00,153.48,153.66,153.48,153.57,3970.0,151.7604,151.9384,151.7604,151.8494,3970.0
2021-12-23 12:40:00,153.56,153.59,153.4,153.47,5398.0,151.8395,151.8692,151.6813,151.7505,5398.0
2021-12-23 12:45:00,153.45,153.52,153.33,153.33,2340.0,151.7308,151.8,151.6121,151.6121,2340.0
2021-12-23 12:50:00,153.4,153.45,153.37,153.4,3577.0,151.6813,151.7308,151.6517,151.6813,3577.0
2021-12-23 12:55:00,153.42,153.73,153.42,153.56,7301.0,151.7011,152.0076,151.7011,151.8395,7301.0
2021-12-23 13:00:00,153.57,153.57,153.44,153.44,2727.0,151.8494,151.8494,151.7209,151.7209,2727.0
2021-12-23 13:05:00,153.43,153.43,153.35,153.41,4323.0,151.711,151.711,151.6319,151.6912,4323.0
2021-12-23 13:10:00,153.43,153.51,153.4,153.47,7169.0,151.711,151.7901,151.6813,151.7505,7169.0
2021-12-23 13:15:00,153.5,153.75,153.48,153.75,2500.0,151.7802,152.0274,151.7604,152.0274,2500.0
2021-12-23 13:20:00,153.79,153.79,153.65,153.74,3320.0,152.067,152.067,151.9285,152.0175,3320.0
2021-12-23 13:25:00,153.74,153.86,153.73,153.86,2584.0,152.0175,152.1362,152.0076,152.1362,2584.0
2021-12-23 13:30:00,153.86,153.86,153.68,153.68,3283.0,152.1362,152.1362,151.9582,151.9582,3283.0
2021-12-23 13:35:00,153.66,153.95,153.65,153.87,5515.0,151.9384,152.2252,151.9285,152.1461,5515.0
2021-12-23 13:40:00,153.9,154.13,153.9,154.03,3406.0,152.1757,152.4031,152.1757,152.3043,3406.0
2021-12-23 13:45:00,154.06,154.14,154.05,154.14,4294.0,152.3339,152.413,152.324,152.413,4294.0
2021-12-23 13:50:00,154.17,154.23,154.1,154.15,3472.0,152.4427,152.502,152.3735,152.4229,3472.0
2021-12-23 13:55:00,154.14,154.2,154.06,154.12,5475.0,152.413,152.4724,152.3339,152.3933,5475.0
2021-12-23 14:00:00,154.2,154.26,154.11,154.26,6359.0,152.4724,152.5317,152.3834,152.5317,6359.0
2021-12-23 14:05:00,154.32,154.38,154.26,154.33,4504.0,152.591,152.6503,152.5317,152.6009,4504.0
2021-12-23 14:10:00,154.31,154.44,154.3,154.39,6621.0,152.5811,152.7097,152.5712,152.6602,6621.0
2021-12-23 14:15:00,154.32,154.32,154.13,154.2,3186.0,152.591,152.591,152.4031,152.4724,3186.0
2021-12-23 14:20:00,154.22,154.26,154.16,154.19,1643.0,152.4921,152.5317,152.4328,152.4625,1643.0
2021-12-23 14:25:00,154.16,154.23,154.13,154.23,2256.0,152.4328,152.502,152.4031,152.502,2256.0
2021-12-23 14:30:00,154.22,154.26,154.16,154.18,4577.0,152.4921,152.5317,152.4328,152.4526,4577.0
2021-12-23 14:35:00,154.18,154.18,154.02,154.02,2100.0,152.4526,152.4526,152.2944,152.2944,2100.0
2021-12-23 14:40:00,154.04,154.24,154.03,154.24,3300.0,152.3142,152.5119,152.3043,152.5119,3300.0
2021-12-23 14:45:00,154.23,154.42,154.23,154.36,6432.0,152.502,152.6899,152.502,152.6306,6432.0
2021-12-23 14:50:00,154.38,154.5,154.34,154.5,6965.0,152.6503,152.769,152.6108,152.769,6965.0
2021-12-23 14:55:00,154.47,154.56,154.44,154.44,10539.0,152.7393,152.8283,152.7097,152.7097,10539.0
2021-12-23 15:00:00,154.44,154.49,154.23,154.27,16163.0,152.7097,152.7591,152.502,152.5416,16163.0
2021-12-23 15:05:00,154.23,154.31,154.19,154.3,6149.0,152.502,152.5811,152.4625,152.5712,6149.0
2021-12-23 15:10:00,154.31,154.58,154.28,154.54,12771.0,152.5811,152.8481,152.5515,152.8085,12771.0
2021-12-23 15:15:00,154.55,154.65,154.38,154.65,7546.0,152.8184,152.9173,152.6503,152.9173,7546.0
2021-12-23 15:20:00,154.68,154.68,154.56,154.59,12180.0,152.947,152.947,152.8283,152.858,12180.0
2021-12-23 15:25:00,154.59,154.75,154.59,154.73,8852.0,152.858,153.0162,152.858,152.9964,8852.0
2021-12-23 15:30:00,154.77,154.85,154.63,154.79,12508.0,153.036,153.1151,152.8975,153.0557,12508.0
2021-12-23 15:35:00,154.81,154.94,154.81,154.93,16793.0,153.0755,153.2041,153.0755,153.1942,16793.0
2021-12-23 15:40:00,154.93,154.99,154.83,154.98,13555.0,153.1942,153.2535,153.0953,153.2436,13555.0
2021-12-23 15:45:00,154.99,155.22,154.98,155.11,27206.0,153.2535,153.4809,153.2436,153.3722,27206.0
2021-12-23 15:50:00,155.05,155.16,154.93,155.11,39886.0,153.3128,153.4216,153.1942,153.3722,39886.0
2021-12-23 15:55:00,155.11,155.11,154.67,154.67,74035.0,153.3722,153.3722,152.9371,152.9371,74035.0
2021-12-27 09:30:00,153.71,153.75,153.08,153.08,18862.0,151.9878,152.0274,151.3649,151.3649,18862.0
2021-12-27 09:35:00,153.02,153.31,152.82,152.82,9317.0,151.3056,151.5923,151.1078,151.1078,9317.0
2021-12-27 09:40:00,153.18,154.08,153.18,153.91,4122.0,151.4638,152.3537,151.4638,152.1856,4122.0
2021-12-27 09:45:00,153.88,154.37,153.71,154.09,6049.0,152.1559,152.6405,151.9878,152.3636,6049.0
2021-12-27 09:50:00,154.16,154.24,153.06,153.06,3957.0,152.4328,152.5119,151.3451,151.3451,3957.0
2021-12-27 09:55:00,153.25,153.28,152.32,152.86,40011.0,151.533,151.5627,150.6134,151.1474,40011.0
2021-12-27 10:00:00,152.8,153.21,152.58,153.21,4827.0,151.088,151.4934,150.8705,151.4934,4827.0
2021-12-27 10:05:00,153.1,153.43,152.95,153.32,8210.0,151.3847,151.711,151.2364,151.6022,8210.0
2021-12-27 10:10:00,153.3,153.89,153.29,153.89,7047.0,151.5824,152.1658,151.5726,152.1658,7047.0
2021-12-27 10:15:00,153.89,154.18,153.76,154.18,12243.0,152.1658,152.4526,152.0373,152.4526,12243.0
2021-12-27 10:20:00,154.13,154.3,154.05,154.25,5244.0,152.4031,152.5712,152.324,152.5218,5244.0
2021-12-27 10:25:00,154.26,154.38,154.07,154.38,5254.0,152.5317,152.6503,152.3438,152.6503,5254.0
2021-12-27 10:30:00,154.32,154.64,154.32,154.51,10563.0,152.591,152.9074,152.591,152.7789,10563.0
2021-12-27 10:35:00,154.56,154.56,153.98,154.14,3864.0,152.8283,152.8283,152.2548,152.413,3864.0
2021-12-27 10:40:00,154.16,154.34,154.14,154.33,4922.0,152.4328,152.6108,152.413,152.6009,4922.0
2021-12-27 10:45:00,154.27,154.34,154.06,154.07,2458.0,152.5416,152.6108,152.3339,152.3438,2458.0
2021-12-27 10:50:00,154.17,154.39,154.11,154.28,7419.0,152.4427,152.6602,152.3834,152.5515,7419.0
2021-12-27 10:55:00,154.35,154.67,154.35,154.67,2469.0,152.6207,152.9371,152.6207,152.9371,2469.0
2021-12-27 11:00:00,154.51,154.76,154.51,154.57,6895.0,152.7789,153.0261,152.7789,152.8382,6895.0
2021-12-27 11:05:00,154.57,154.66,154.45,154.46,3393.0,152.8382,152.9272,152.7196,152.7294,3393.0
2021-12-27 11:10:00,154.53,154.66,154.51,154.61,8197.0,152.7987,152.9272,152.7789,152.8778,8197.0
2021-12-27 11:15:00,154.65,154.74,154.31,154.36,6438.0,152.9173,153.0063,152.5811,152.6306,6438.0
2021-12-27 11:20:00,154.34,154.35,154.01,154.17,7280.0,152.6108,152.6207,152.2845,152.4427,7280.0
2021-12-27 11:25:00,154.14,154.48,154.13,154.38,3245.0,152.413,152.7492,152.4031,152.6503,3245.0
2021-12-27 11:30:00,154.36,154.4,154.06,154.08,13084.0,152.6306,152.6701,152.3339,152.3537,13084.0
2021-12-27 11:35:00,154.11,154.25,154.1,154.24,1805.0,152.3834,152.5218,152.3735,152.5119,1805.0
2021-12-27 11:40:00,154.18,154.42,154.17,154.29,7496.0,152.4526,152.6899,152.4427,152.5613,7496.0
2021-12-27 11:45:00,154.24,154.27,154.16,154.19,2551.0,152.5119,152.5416,152.4328,152.4625,2551.0
2021-12-27 11:50:00,154.22,154.37,154.18,154.23,3905.0,152.4921,152.6405,152.4526,152.502,3905.0
2021-12-27 11:55:00,154.26,154.3,154.2,154.27,2650.0,152.5317,152.5712,152.4724,152.5416,2650.0
2021-12-27 12:00:00,154.24,154.26,153.98,154.16,4601.0,152.5119,152.5317,152.2548,152.4328,4601.0
2021-12-27 12:05:00,154.1,154.12,153.92,154.08,5231.0,152.3735,152.3933,152.1955,152.3537,5231.0
2021-12-27 12:10:00,154.19,154.19,154.02,154.02,3003.0,152.4625,152.4625,152.2944,152.2944,3003.0
2021-12-27 12:15:00,154.02,154.14,153.92,153.96,5163.0,152.2944,152.413,152.1955,152.235,5163.0
2021-12-27 12:20:00,153.92,153.98,153.7,153.71,10708.0,152.1955,152.2548,151.978,151.9878,10708.0
2021-12-27 12:25:00,153.71,153.88,153.68,153.79,4674.0,151.9878,152.1559,151.9582,152.067,4674.0
2021-12-27 12:30:00,153.73,153.78,153.64,153.7,2821.0,152.0076,152.0571,151.9186,151.978,2821.0
2021-12-27 12:35:00,153.67,153.82,153.64,153.77,1835.0,151.9483,152.0966,151.9186,152.0472,1835.0
2021-12-27 12:40:00,153.8,153.81,153.66,153.68,3635.0,152.0768,152.0867,151.9384,151.9582,3635.0
2021-12-27 12:45:00,153.77,153.86,153.64,153.84,2958.0,152.0472,152.1362,151.9186,152.1164,2958.0
2021-12-27 12:50:00,153.89,153.95,153.83,153.83,4603.0,152.1658,152.2252,152.1065,152.1065,4603.0
2021-12-27 12:55:00,153.83,154.26,153.82,154.26,6099.0,152.1065,152.5317,152.0966,152.5317,6099.0
2021-12-27 13:00:00,154.22,154.22,154.0,154.11,4209.0,152.4921,152.4921,152.2746,152.3834,4209.0
2021-12-27 13:05:00,154.06,154.32,154.05,154.32,1160.0,152.3339,152.591,152.324,152.591,1160.0
2021-12-27 13:10:00,154.39,154.49,154.39,154.46,3950.0,152.6602,152.7591,152.6602,152.7294,3950.0
2021-12-27 13:15:00,154.42,154.69,154.42,154.69,3467.0,152.6899,152.9569,152.6899,152.9569,3467.0
2021-12-27 13:20:00,154.6,154.64,154.54,154.55,2093.0,152.8679,152.9074,152.8085,152.8184,2093.0
2021-12-27 13:25:00,154.6,154.66,154.44,154.44,1834.0,152.8679,152.9272,152.7097,152.7097,1834.0
2021-12-27 13:30:00,154.48,154.49,154.41,154.44,2008.0,152.7492,152.7591,152.68,152.7097,2008.0
2021-12-27 13:35:00,154.53,154.53,154.4,154.49,3260.0,152.7987,152.7987,152.6701,152.7591,3260.0
2021-12-27 13:40:00,154.49,154.49,154.37,154.39,2574.0,152.7591,152.7591,152.6405,152.6602,2574.0
2021-12-27 13:45:00,154.34,154.34,154.14,154.27,7861.0,152.6108,152.6108,152.413,152.5416,7861.0
2021-12-27 13:50:00,154.19,154.22,154.04,154.22,6458.0,152.4625,152.4921,152.3142,152.4921,6458.0
2021-12-27 13:55:00,154.22,154.43,154.22,154.37,3407.0,152.4921,152.6998,152.4921,152.6405,3407.0
2021-12-27 14:00:00,154.4,154.46,154.38,154.46,2205.0,152.6701,152.7294,152.6503,152.7294,2205.0
2021-12-27 14:05:00,154.5,154.56,154.45,154.48,3271.0,152.769,152.8283,152.7196,152.7492,3271.0
2021-12-27 14:10:00,154.49,154.53,154.43,154.44,2449.0,152.7591,152.7987,152.6998,152.7097,2449.0
2021-12-27 14:15:00,154.49,154.56,154.47,154.56,700.0,152.7591,152.8283,152.7393,152.8283,700.0
2021-12-27 14:20:00,154.56,154.7,154.56,154.64,3228.0,152.8283,152.9668,152.8283,152.9074,3228.0
2021-12-27 14:25:00,154.6,154.64,154.55,154.58,3012.0,152.8679,152.9074,152.8184,152.8481,3012.0
2021-12-27 14:30:00,154.58,154.64,154.37,154.41,4386.0,152.8481,152.9074,152.6405,152.68,4386.0
2021-12-27 14:35:00,154.44,154.47,154.32,154.45,4382.0,152.7097,152.7393,152.591,152.7196,4382.0
2021-12-27 14:40:00,154.43,154.45,154.34,154.34,1387.0,152.6998,152.7196,152.6108,152.6108,1387.0
2021-12-27 14:45:00,154.3,154.3,154.17,154.18,6243.0,152.5712,152.5712,152.4427,152.4526,6243.0
2021-12-27 14:50:00,154.22,154.39,154.22,154.3,11722.0,152.4921,152.6602,152.4921,152.5712,11722.0
2021-12-27 14:55:00,154.31,154.53,154.27,154.3,9088.0,152.5811,152.7987,152.5416,152.5712,9088.0
2021-12-27 15:00:00,154.32,154.36,154.24,154.31,9251.0,152.591,152.6306,152.5119,152.5811,9251.0
2021-12-27 15:05:00,154.34,154.48,154.31,154.36,8724.0,152.6108,152.7492,152.5811,152.6306,8724.0
2021-12-27 15:10:00,154.39,154.4,154.31,154.34,2842.0,152.6602,152.6701,152.5811,152.6108,2842.0
2021-12-27 15:15:00,154.31,154.47,154.28,154.47,1863.0,152.5811,152.7393,152.5515,152.7393,1863.0
2021-12-27 15:20:00,154.47,154.58,154.47,154.47,3373.0,152.7393,152.8481,152.7393,152.7393,3373.0
2021-12-27 15:25:00,154.49,154.6,154.48,154.52,2677.0,152.7591,152.8679,152.7492,152.7888,2677.0
2021-12-27 15:30:00,154.51,154.51,154.4,154.47,10356.0,152.7789,152.7789,152.6701,152.7393,10356.0
2021-12-27 15:35:00,154.45,154.57,154.41,154.56,9276.0,152.7196,152.8382,152.68,152.8283,9276.0
2021-12-27 15:40:00,154.64,154.86,154.64,154.83,6145.0,152.9074,153.125,152.9074,153.0953,6145.0
2021-12-27 15:45:00,154.86,155.15,154.86,155.06,9547.0,153.125,153.4117,153.125,153.3227,9547.0
2021-12-27 15:50:00,155.09,155.44,155.07,155.31,29881.0,153.3524,153.6985,153.3326,153.5699,29881.0
2021-12-27 15:55:00,155.31,155.36,155.17,155.29,44999.0,153.5699,153.6194,153.4315,153.5501,44999.0
2021-12-28 09:30:00,154.93,154.98,154.33,154.84,12015.0,153.1942,153.2436,152.6009,153.1052,12015.0
2021-12-28 09:35:00,154.83,155.53,154.66,155.53,4873.0,153.0953,153.7875,152.9272,153.7875,4873.0
2021-12-28 09:40:00,155.56,156.0,155.55,155.77,4494.0,153.8171,154.2522,153.8072,154.0248,4494.0
2021-12-28 09:45:00,155.56,155.79,154.73,154.73,2801.0,153.8171,154.0445,152.9964,152.9964,2801.0
2021-12-28 09:50:00,154.84,155.2,154.56,154.97,9597.0,153.1052,153.4612,152.8283,153.2337,9597.0
2021-12-28 09:55:00,154.98,155.36,154.92,154.92,6656.0,153.2436,153.6194,153.1843,153.1843,6656.0
2021-12-28 10:00:00,155.02,155.28,154.68,154.77,44210.0,153.2832,153.5403,152.947,153.036,44210.0
2021-12-28 10:05:00,154.94,155.01,154.11,154.12,12545.0,153.2041,153.2733,152.3834,152.3933,12545.0
2021-12-28 10:10:00,154.35,155.0,154.19,154.81,36033.0,152.6207,153.2634,152.4625,153.0755,36033.0
2021-12-28 10:15:00,154.79,155.33,154.65,155.12,8759.0,153.0557,153.5897,152.9173,153.3821,8759.0
2021-12-28 10:20:00,154.94,155.46,154.94,155.32,5449.0,153.2041,153.7182,153.2041,153.5798,5449.0
2021-12-28 10:25:00,155.32,155.65,155.19,155.44,9123.0,153.5798,153.9061,153.4513,153.6985,9123.0
2021-12-28 10:30:00,155.44,155.79,155.37,155.71,9000.0,153.6985,154.0445,153.6292,153.9654,9000.0
2021-12-28 10:35:00,155.74,155.83,155.59,155.63,3836.0,153.9951,154.0841,153.8468,153.8863,3836.0
2021-12-28 10:40:00,155.8,156.01,155.67,155.88,13961.0,154.0544,154.2621,153.9259,154.1335,13961.0
2021-12-28 10:45:00,155.83,155.9,155.47,155.47,5335.0,154.0841,154.1533,153.7281,153.7281,5335.0
2021-12-28 10:50:00,155.44,155.51,155.22,155.51,18053.0,153.6985,153.7677,153.4809,153.7677,18053.0
2021-12-28 10:55:00,155.45,155.5,155.31,155.42,4868.0,153.7084,153.7578,153.5699,153.6787,4868.0
2021-12-28 11:00:00,155.4,155.5,155.2,155.2,2865.0,153.6589,153.7578,153.4612,153.4612,2865.0
2021-12-28 11:05:00,155.18,155.18,154.91,154.95,2807.0,153.4414,153.4414,153.1744,153.214,2807.0
2021-12-28 11:10:00,154.92,154.92,154.51,154.51,5096.0,153.1843,153.1843,152.7789,152.7789,5096.0
2021-12-28 11:15:00,154.51,154.6,154.29,154.4,8828.0,152.7789,152.8679,152.5613,152.6701,8828.0
2021-12-28 11:20:00,154.47,154.85,153.9,154.71,27842.0,152.7393,153.1151,152.1757,152.9766,27842.0
2021-12-28 11:25:00,154.58,154.97,154.56,154.9,7302.0,152.8481,153.2337,152.8283,153.1645,7302.0
2021-12-28 11:30:00,154.98,155.09,154.73,154.95,6261.0,153.2436,153.3524,152.9964,153.214,6261.0
2021-12-28 11:35:00,154.87,155.05,154.56,154.77,7600.0,153.1349,153.3128,152.8283,153.036,7600.0
2021-12-28 11:40:00,154.81,154.93,154.57,154.89,4009.0,153.0755,153.1942,152.8382,153.1546,4009.0
2021-12-28 11:45:00,154.91,155.1,154.82,155.0,2700.0,153.1744,153.3623,153.0854,153.2634,2700.0
2021-12-28 11:50:00,155.14,155.3,155.12,155.25,5247.0,153.4018,153.56,153.3821,153.5106,5247.0
2021-12-28 11:55:00,155.3,155.31,155.26,155.28,3421.0,153.56,153.5699,153.5205,153.5403,3421.0
2021-12-28 12:00:00,155.28,155.3,155.13,155.14,1201.0,153.5403,153.56,153.3919,153.4018,1201.0
2021-12-28 12:05:00,155.22,155.24,155.19,155.22,1100.0,153.4809,153.5007,153.4513,153.4809,1100.0
2021-12-28 12:10:00,155.13,155.26,155.04,155.19,2350.0,153.3919,153.5205,153.3029,153.4513,2350.0
2021-12-28 12:15:00,155.15,155.19,155.04,155.04,600.0,153.4117,153.4513,153.3029,153.3029,600.0
2021-12-28 12:20:00,155.13,155.3,155.12,155.24,2516.0,153.3919,153.56,153.3821,153.5007,2516.0
2021-12-28 12:25:00,155.3,155.3,155.12,155.17,4361.0,153.56,153.56,153.3821,153.4315,4361.0
2021-12-28 12:30:00,155.12,155.12,154.94,155.05,2464.0,153.3821,153.3821,153.2041,153.3128,2464.0
2021-12-28 12:35:00,155.02,155.07,154.91,155.01,1784.0,153.2832,153.3326,153.1744,153.2733,1784.0
2021-12-28 12:40:00,155.12,155.12,154.94,155.06,2233.0,153.3821,153.3821,153.2041,153.3227,2233.0
2021-12-28 12:45:00,155.01,155.01,154.83,154.83,1276.0,153.2733,153.2733,153.0953,153.0953,1276.0
2021-12-28 12:50:00,154.95,155.11,154.82,154.88,3032.0,153.214,153.3722,153.0854,153.1447,3032.0
2021-12-28 12:55:00,154.99,155.06,154.97,155.0,850.0,153.2535,153.3227,153.2337,153.2634,850.0
2021-12-28 13:00:00,155.06,155.24,154.95,155.22,6490.0,153.3227,153.5007,153.214,153.4809,6490.0
2021-12-28 13:05:00,155.24,155.24,155.18,155.2,952.0,153.5007,153.5007,153.4414,153.4612,952.0
2021-12-28 13:10:00,155.15,155.3,155.15,155.25,5390.0,153.4117,153.56,153.4117,153.5106,5390.0
2021-12-28 13:15:00,155.25,155.32,155.08,155.1,12225.0,153.5106,153.5798,153.3425,153.3623,12225.0
2021-12-28 13:20:00,155.12,155.19,155.08,155.08,1157.0,153.3821,153.4513,153.3425,153.3425,1157.0
2021-12-28 13:25:00,155.06,155.21,155.0,155.18,3242.0,153.3227,153.471,153.2634,153.4414,3242.0
2021-12-28 13:30:00,155.12,155.36,155.1,155.28,2286.0,153.3821,153.6194,153.3623,153.5403,2286.0
2021-12-28 13:35:00,155.23,155.31,155.16,155.19,1477.0,153.4908,153.5699,153.4216,153.4513,1477.0
2021-12-28 13:40:00,155.22,155.3,155.13,155.19,9412.0,153.4809,153.56,153.3919,153.4513,9412.0
2021-12-28 13:45:00,155.2,155.22,155.05,155.06,2566.0,153.4612,153.4809,153.3128,153.3227,2566.0
2021-12-28 13:50:00,155.15,155.31,155.12,155.19,4200.0,153.4117,153.5699,153.3821,153.4513,4200.0
2021-12-28 13:55:00,155.28,155.35,155.19,155.24,4227.0,153.5403,153.6095,153.4513,153.5007,4227.0
2021-12-28 14:00:00,155.21,155.23,154.86,154.86,2773.0,153.471,153.4908,153.125,153.125,2773.0
2021-12-28 14:05:00,154.89,154.94,154.79,154.94,1403.0,153.1546,153.2041,153.0557,153.2041,1403.0
2021-12-28 14:10:00,154.97,155.06,154.91,154.96,3256.0,153.2337,153.3227,153.1744,153.2238,3256.0
2021-12-28 14:15:00,155.0,155.06,154.94,154.99,3646.0,153.2634,153.3227,153.2041,153.2535,3646.0
2021-12-28 14:20:00,155.03,155.1,154.85,154.86,5120.0,153.2931,153.3623,153.1151,153.125,5120.0
2021-12-28 14:25:00,154.85,154.98,154.81,154.94,1169.0,153.1151,153.2436,153.0755,153.2041,1169.0
2021-12-28 14:30:00,154.92,154.96,154.88,154.92,799.0,153.1843,153.2238,153.1447,153.1843,799.0
2021-12-28 14:35:00,154.8,154.84,154.78,154.81,1827.0,153.0656,153.1052,153.0459,153.0755,1827.0
2021-12-28 14:40:00,154.87,154.95,154.83,154.84,2245.0,153.1349,153.214,153.0953,153.1052,2245.0
2021-12-28 14:45:00,154.86,154.92,154.77,154.88,2316.0,153.125,153.1843,153.036,153.1447,2316.0
2021-12-28 14:50:00,154.88,154.94,154.84,154.94,1352.0,153.1447,153.2041,153.1052,153.2041,1352.0
2021-12-28 14:55:00,154.95,154.99,154.79,154.9,3821.0,153.214,153.2535,153.0557,153.1645,3821.0
2021-12-28 15:00:00,154.83,154.83,154.69,154.7,3190.0,153.0953,153.0953,152.9569,152.9668,3190.0
2021-12-28 15:05:00,154.68,154.88,154.67,154.88,9829.0,152.947,153.1447,152.9371,153.1447,9829.0
2021-12-28 15:10:00,154.88,154.97,154.84,154.94,4576.0,153.1447,153.2337,153.1052,153.2041,4576.0
2021-12-28 15:15:00,154.88,154.91,154.73,154.75,5244.0,153.1447,153.1744,152.9964,153.0162,5244.0
2021-12-28 15:20:00,154.76,154.89,154.76,154.82,4119.0,153.0261,153.1546,153.0261,153.0854,4119.0
2021-12-28 15:25:00,154.82,155.03,154.82,154.96,7040.0,153.0854,153.2931,153.0854,153.2238,7040.0
2021-12-28 15:30:00,154.96,155.3,154.96,155.06,4720.0,153.2238,153.56,153.2238,153.3227,4720.0
2021-12-28 15:35:00,155.23,155.3,155.14,155.2,4067.0,153.4908,153.56,153.4018,153.4612,4067.0
2021-12-28 15:40:00,155.22,155.38,155.16,155.25,16319.0,153.4809,153.6391,153.4216,153.5106,16319.0
2021-12-28 15:45:00,155.22,155.35,155.01,155.19,13485.0,153.4809,153.6095,153.2733,153.4513,13485.0
2021-12-28 15:50:00,155.2,155.2,154.77,154.79,23526.0,153.4612,153.4612,153.036,153.0557,23526.0
2021-12-28 15:55:00,154.78,155.02,154.62,155.0,68645.0,153.0459,153.2832,152.8877,153.2634,68645.0
2021-12-29 09:30:00,154.43,154.74,154.05,154.69,8131.0,152.6998,153.0063,152.324,152.9569,8131.0
2021-12-29 09:35:00,154.69,154.72,154.49,154.72,1613.0,152.9569,152.9865,152.7591,152.9865,1613.0
2021-12-29 09:40:00,155.02,155.28,154.97,155.18,1403.0,153.2832,153.5403,153.2337,153.4414,1403.0
2021-12-29 09:45:00,155.17,155.24,154.78,155.05,4238.0,153.4315,153.5007,153.0459,153.3128,4238.0
2021-12-29 09:50:00,154.83,155.8,154.76,155.68,4483.0,153.0953,154.0544,153.0261,153.9358,4483.0
2021-12-29 09:55:00,155.56,155.67,155.29,155.46,2375.0,153.8171,153.9259,153.5501,153.7182,2375.0
2021-12-29 10:00:00,155.29,155.39,155.25,155.25,1810.0,153.5501,153.649,153.5106,153.5106,1810.0
2021-12-29 10:05:00,155.13,155.55,155.06,155.55,2404.0,153.3919,153.8072,153.3227,153.8072,2404.0
2021-12-29 10:10:00,155.43,155.66,154.86,155.28,2360.0,153.6886,153.916,153.125,153.5403,2360.0
2021-12-29 10:15:00,155.08,155.54,155.06,155.53,2578.0,153.3425,153.7973,153.3227,153.7875,2578.0
2021-12-29 10:20:00,155.57,155.57,155.43,155.43,3668.0,153.827,153.827,153.6886,153.6886,3668.0
2021-12-29 10:25:00,155.38,155.38,155.13,155.22,3868.0,153.6391,153.6391,153.3919,153.4809,3868.0
2021-12-29 10:30:00,155.28,155.46,155.12,155.28,2580.0,153.5403,153.7182,153.3821,153.5403,2580.0
2021-12-29 10:35:00,155.29,155.46,155.05,155.12,5844.0,153.5501,153.7182,153.3128,153.3821,5844.0
2021-12-29 10:40:00,155.06,155.45,155.0,155.43,4382.0,153.3227,153.7084,153.2634,153.6886,4382.0
2021-12-29 10:45:00,155.39,155.66,155.32,155.52,4101.0,153.649,153.916,153.5798,153.7776,4101.0
2021-12-29 10:50:00,155.52,155.57,155.43,155.43,2108.0,153.7776,153.827,153.6886,153.6886,2108.0
2021-12-29 10:55:00,155.52,155.58,155.41,155.55,1812.0,153.7776,153.8369,153.6688,153.8072,1812.0
2021-12-29 11:00:00,155.49,155.57,155.43,155.53,1400.0,153.7479,153.827,153.6886,153.7875,1400.0
2021-12-29 11:05:00,155.47,155.62,155.45,155.62,801.0,153.7281,153.8764,153.7084,153.8764,801.0
2021-12-29 11:10:00,155.47,155.58,155.4,155.58,5548.0,153.7281,153.8369,153.6589,153.8369,5548.0
2021-12-29 11:15:00,155.46,155.7,155.41,155.69,9569.0,153.7182,153.9556,153.6688,153.9457,9569.0
2021-12-29 11:20:00,155.59,155.63,155.33,155.37,21030.0,153.8468,153.8863,153.5897,153.6292,21030.0
2021-12-29 11:25:00,155.37,155.37,154.93,154.94,2671.0,153.6292,153.6292,153.1942,153.2041,2671.0
2021-12-29 11:30:00,154.92,154.95,154.67,154.82,5921.0,153.1843,153.214,152.9371,153.0854,5921.0
2021-12-29 11:35:00,154.8,154.87,154.72,154.79,706.0,153.0656,153.1349,152.9865,153.0557,706.0
2021-12-29 11:40:00,154.75,154.86,154.75,154.86,1400.0,153.0162,153.125,153.0162,153.125,1400.0
2021-12-29 11:45:00,154.91,154.94,154.72,154.8,6075.0,153.1744,153.2041,152.9865,153.0656,6075.0
2021-12-29 11:50:00,154.86,154.92,154.8,154.88,2320.0,153.125,153.1843,153.0656,153.1447,2320.0
2021-12-29 11:55:00,154.76,154.96,154.76,154.93,1900.0,153.0261,153.2238,153.0261,153.1942,1900.0
2021-12-29 12:00:00,154.91,155.06,154.88,154.98,5114.0,153.1744,153.3227,153.1447,153.2436,5114.0
2021-12-29 12:05:00,154.91,155.14,154.91,155.05,3702.0,153.1744,153.4018,153.1744,153.3128,3702.0
2021-12-29 12:10:00,155.05,155.06,154.86,154.92,2995.0,153.3128,153.3227,153.125,153.1843,2995.0
2021-12-29 12:15:00,154.88,154.92,154.79,154.84,4230.0,153.1447,153.1843,153.0557,153.1052,4230.0
2021-12-29 12:20:00,154.88,154.88,154.68,154.71,7032.0,153.1447,153.1447,152.947,152.9766,7032.0
2021-12-29 12:25:00,154.7,154.82,154.7,154.82,4291.0,152.9668,153.0854,152.9668,153.0854,4291.0
2021-12-29 12:30:00,154.84,154.85,154.77,154.81,5087.0,153.1052,153.1151,153.036,153.0755,5087.0
2021-12-29 12:35:00,154.83,154.89,154.7,154.7,31104.0,153.0953,153.1546,152.9668,152.9668,31104.0
2021-12-29 12:40:00,154.7,154.73,154.57,154.59,3807.0,152.9668,152.9964,152.8382,152.858,3807.0
2021-12-29 12:45:00,154.55,154.74,154.52,154.74,3498.0,152.8184,153.0063,152.7888,153.0063,3498.0
2021-12-29 12:50:00,154.72,154.73,154.55,154.72,4531.0,152.9865,152.9964,152.8184,152.9865,4531.0
2021-12-29 12:55:00,154.76,154.98,154.75,154.92,1514.0,153.0261,153.2436,153.0162,153.1843,1514.0
2021-12-29 13:00:00,154.92,155.41,154.92,155.41,1911.0,153.1843,153.6688,153.1843,153.6688,1911.0
2021-12-29 13:05:00,155.34,155.41,155.32,155.41,2097.0,153.5996,153.6688,153.5798,153.6688,2097.0
2021-12-29 13:10:00,155.31,155.37,155.24,155.37,3311.0,153.5699,153.6292,153.5007,153.6292,3311.0
2021-12-29 13:15:00,155.4,155.47,155.33,155.47,3545.0,153.6589,153.7281,153.5897,153.7281,3545.0
2021-12-29 13:20:00,155.44,155.45,155.31,155.32,1835.0,153.6985,153.7084,153.5699,153.5798,1835.0
2021-12-29 13:25:00,155.38,155.5,155.36,155.49,3695.0,153.6391,153.7578,153.6194,153.7479,3695.0
2021-12-29 13:30:00,155.55,155.62,155.42,155.46,3070.0,153.8072,153.8764,153.6787,153.7182,3070.0
2021-12-29 13:35:00,155.49,155.55,155.34,155.4,3334.0,153.7479,153.8072,153.5996,153.6589,3334.0
2021-12-29 13:40:00,155.43,155.43,155.32,155.38,3300.0,153.6886,153.6886,153.5798,153.6391,3300.0
2021-12-29 13:45:00,155.39,155.47,155.38,155.42,1601.0,153.649,153.7281,153.6391,153.6787,1601.0
2021-12-29 13:50:00,155.39,155.45,155.29,155.4,3780.0,153.649,153.7084,153.5501,153.6589,3780.0
2021-12-29 13:55:00,155.47,155.75,155.47,155.75,3281.0,153.7281,154.005,153.7281,154.005,3281.0
2021-12-29 14:00:00,155.72,155.81,155.59,155.61,3391.0,153.9753,154.0643,153.8468,153.8666,3391.0
2021-12-29 14:05:00,155.62,155.67,155.56,155.62,1468.0,153.8764,153.9259,153.8171,153.8764,1468.0
2021-12-29 14:10:00,155.59,155.59,155.48,155.48,1067.0,153.8468,153.8468,153.738,153.738,1067.0
2021-12-29 14:15:00,155.45,155.5,155.4,155.5,1671.0,153.7084,153.7578,153.6589,153.7578,1671.0
2021-12-29 14:20:00,155.46,155.46,155.37,155.37,2508.0,153.7182,153.7182,153.6292,153.6292,2508.0
2021-12-29 14:25:00,155.35,155.4,155.29,155.33,4695.0,153.6095,153.6589,153.5501,153.5897,4695.0
2021-12-29 14:30:00,155.36,155.36,155.15,155.16,2405.0,153.6194,153.6194,153.4117,153.4216,2405.0
2021-12-29 14:35:00,155.22,155.25,155.16,155.16,1280.0,153.4809,153.5106,153.4216,153.4216,1280.0
2021-12-29 14:40:00,155.18,155.21,155.03,155.05,9689.0,153.4414,153.471,153.2931,153.3128,9689.0
2021-12-29 14:45:00,154.99,155.09,154.99,155.08,1494.0,153.2535,153.3524,153.2535,153.3425,1494.0
2021-12-29 14:50:00,155.09,155.15,155.04,155.15,939.0,153.3524,153.4117,153.3029,153.4117,939.0
2021-12-29 14:55:00,155.17,155.22,155.14,155.15,3226.0,153.4315,153.4809,153.4018,153.4117,3226.0
2021-12-29 15:00:00,155.16,155.18,155.07,155.09,4755.0,153.4216,153.4414,153.3326,153.3524,4755.0
2021-12-29 15:05:00,155.04,155.22,155.04,155.19,5760.0,153.3029,153.4809,153.3029,153.4513,5760.0
2021-12-29 15:10:00,155.21,155.24,155.18,155.24,3876.0,153.471,153.5007,153.4414,153.5007,3876.0
2021-12-29 15:15:00,155.27,155.27,155.07,155.18,4318.0,153.5304,153.5304,153.3326,153.4414,4318.0
2021-12-29 15:20:00,155.16,155.31,155.07,155.26,5435.0,153.4216,153.5699,153.3326,153.5205,5435.0
2021-12-29 15:25:00,155.3,155.45,155.29,155.42,5467.0,153.56,153.7084,153.5501,153.6787,5467.0
2021-12-29 15:30:00,155.42,155.5,155.34,155.38,12449.0,153.6787,153.7578,153.5996,153.6391,12449.0
2021-12-29 15:35:00,155.38,155.39,155.16,155.26,9527.0,153.6391,153.649,153.4216,153.5205,9527.0
2021-12-29 15:40:00,155.25,155.28,154.93,154.96,28408.0,153.5106,153.5403,153.1942,153.2238,28408.0
2021-12-29 15:45:00,154.99,155.64,154.98,155.64,27322.0,153.2535,153.8962,153.2436,153.8962,27322.0
2021-12-29 15:50:00,155.59,155.59,155.22,155.27,19115.0,153.8468,153.8468,153.4809,153.5304,19115.0
2021-12-29 15:55:00,155.27,155.44,155.11,155.37,70411.0,153.5304,153.6985,153.3722,153.6292,70411.0
2021-12-30 09:30:00,155.38,156.69,155.38,156.31,13682.0,153.6391,154.9345,153.6391,154.5587,13682.0
2021-12-30 09:35:00,156.21,156.31,155.74,156.03,3200.0,154.4598,154.5587,153.9951,154.2819,3200.0
2021-12-30 09:40:00,155.9,156.22,155.72,155.73,5139.0,154.1533,154.4697,153.9753,153.9852,5139.0
2021-12-30 09:45:00,156.11,156.33,155.74,156.33,3146.0,154.361,154.5785,153.9951,154.5785,3146.0
2021-12-30 09:50:00,156.38,156.38,155.93,155.93,2670.0,154.6279,154.6279,154.183,154.183,2670.0
2021-12-30 09:55:00,156.04,156.14,155.92,156.01,1943.0,154.2917,154.3906,154.1731,154.2621,1943.0
2021-12-30 10:00:00,156.19,156.42,155.99,156.31,4960.0,154.4401,154.6675,154.2423,154.5587,4960.0
2021-12-30 10:05:00,156.41,156.54,156.22,156.22,4271.0,154.6576,154.7861,154.4697,154.4697,4271.0
2021-12-30 10:10:00,156.21,156.21,155.84,155.87,2058.0,154.4598,154.4598,154.094,154.1236,2058.0
2021-12-30 10:15:00,155.86,156.14,155.83,156.11,2411.0,154.1138,154.3906,154.0841,154.361,2411.0
2021-12-30 10:20:00,155.98,156.24,155.84,156.01,7475.0,154.2324,154.4895,154.094,154.2621,7475.0
2021-12-30 10:25:00,155.94,155.96,155.52,155.72,3748.0,154.1929,154.2126,153.7776,153.9753,3748.0
2021-12-30 10:30:00,155.98,156.07,155.71,155.86,2835.0,154.2324,154.3214,153.9654,154.1138,2835.0
2021-12-30 10:35:00,155.82,155.82,155.37,155.42,3007.0,154.0742,154.0742,153.6292,153.6787,3007.0
2021-12-30 10:40:00,155.49,155.78,155.4,155.74,7757.0,153.7479,154.0347,153.6589,153.9951,7757.0
2021-12-30 10:45:00,155.81,155.91,155.64,155.67,6683.0,154.0643,154.1632,153.8962,153.9259,6683.0
2021-12-30 10:50:00,155.59,155.77,155.53,155.6,4229.0,153.8468,154.0248,153.7875,153.8567,4229.0
2021-12-30 10:55:00,155.61,155.8,155.61,155.79,2194.0,153.8666,154.0544,153.8666,154.0445,2194.0
2021-12-30 11:00:00,155.65,155.9,155.64,155.71,4751.0,153.9061,154.1533,153.8962,153.9654,4751.0
2021-12-30 11:05:00,155.71,155.81,155.65,155.8,4459.0,153.9654,154.0643,153.9061,154.0544,4459.0
2021-12-30 11:10:00,155.7,155.7,155.48,155.56,2747.0,153.9556,153.9556,153.738,153.8171,2747.0
2021-12-30 11:15:00,155.57,155.64,155.26,155.26,2109.0,153.827,153.8962,153.5205,153.5205,2109.0
2021-12-30 11:20:00,155.3,155.41,155.23,155.35,3057.0,153.56,153.6688,153.4908,153.6095,3057.0
2021-12-30 11:25:00,155.28,155.58,155.28,155.58,3563.0,153.5403,153.8369,153.5403,153.8369,3563.0
2021-12-30 11:30:00,155.5,155.55,155.35,155.4,3000.0,153.7578,153.8072,153.6095,153.6589,3000.0
2021-12-30 11:35:00,155.4,155.53,155.28,155.52,2549.0,153.6589,153.7875,153.5403,153.7776,2549.0
2021-12-30 11:40:00,155.55,155.55,155.37,155.44,4409.0,153.8072,153.8072,153.6292,153.6985,4409.0
2021-12-30 11:45:00,155.37,155.39,155.24,155.34,6412.0,153.6292,153.649,153.5007,153.5996,6412.0
2021-12-30 11:50:00,155.31,155.34,155.05,155.16,8004.0,153.5699,153.5996,153.3128,153.4216,8004.0
2021-12-30 11:55:00,155.13,155.24,155.1,155.15,12494.0,153.3919,153.5007,153.3623,153.4117,12494.0
2021-12-30 12:00:00,155.14,155.35,155.11,155.35,3960.0,153.4018,153.6095,153.3722,153.6095,3960.0
2021-12-30 12:05:00,155.37,155.56,155.3,155.35,4596.0,153.6292,153.8171,153.56,153.6095,4596.0
2021-12-30 12:10:00,155.38,155.42,155.2,155.25,2949.0,153.6391,153.6787,153.4612,153.5106,2949.0
2021-12-30 12:15:00,155.23,155.25,154.8,154.89,8920.0,153.4908,153.5106,153.0656,153.1546,8920.0
2021-12-30 12:20:00,154.85,155.35,154.82,155.17,16540.0,153.1151,153.6095,153.0854,153.4315,16540.0
2021-12-30 12:25:00,155.2,155.25,154.83,154.84,5253.0,153.4612,153.5106,153.0953,153.1052,5253.0
2021-12-30 12:30:00,154.83,154.83,154.43,154.57,3771.0,153.0953,153.0953,152.6998,152.8382,3771.0
2021-12-30 12:35:00,154.65,154.89,154.58,154.74,10185.0,152.9173,153.1546,152.8481,153.0063,10185.0
2021-12-30 12:40:00,154.69,154.88,154.6,154.88,83348.0,152.9569,153.1447,152.8679,153.1447,83348.0
2021-12-30 12:45:00,154.9,155.41,154.89,155.35,6209.0,153.1645,153.6688,153.1546,153.6095,6209.0
2021-12-30 12:50:00,155.35,155.35,155.16,155.31,2838.0,153.6095,153.6095,153.4216,153.5699,2838.0
2021-12-30 12:55:00,155.27,155.5,155.02,155.41,6418.0,153.5304,153.7578,153.2832,153.6688,6418.0
2021-12-30 13:00:00,155.5,155.5,155.39,155.4,700.0,153.7578,153.7578,153.649,153.6589,700.0
2021-12-30 13:05:00,155.38,155.45,155.28,155.42,1904.0,153.6391,153.7084,153.5403,153.6787,1904.0
2021-12-30 13:10:00,155.36,155.39,155.24,155.3,1081.0,153.6194,153.649,153.5007,153.56,1081.0
2021-12-30 13:15:00,155.38,155.43,155.22,155.24,2468.0,153.6391,153.6886,153.4809,153.5007,2468.0
2021-12-30 13:20:00,155.27,155.34,155.19,155.25,2472.0,153.5304,153.5996,153.4513,153.5106,2472.0
2021-12-30 13:25:00,155.32,155.44,155.32,155.37,4691.0,153.5798,153.6985,153.5798,153.6292,4691.0
2021-12-30 13:30:00,155.44,155.71,155.44,155.68,14723.0,153.6985,153.9654,153.6985,153.9358,14723.0
2021-12-30 13:35:00,155.72,155.72,155.57,155.59,3803.0,153.9753,153.9753,153.827,153.8468,3803.0
2021-12-30 13:40:00,155.56,155.83,155.55,155.77,9647.0,153.8171,154.0841,153.8072,154.0248,9647.0
2021-12-30 13:45:00,155.84,155.93,155.75,155.89,4940.0,154.094,154.183,154.005,154.1434,4940.0
2021-12-30 13:50:00,155.89,156.02,155.86,155.93,8309.0,154.1434,154.272,154.1138,154.183,8309.0
2021-12-30 13:55:00,155.95,155.95,155.62,155.75,5306.0,154.2028,154.2028,153.8764,154.005,5306.0
2021-12-30 14:00:00,155.76,155.76,155.4,155.43,3704.0,154.0149,154.0149,153.6589,153.6886,3704.0
2021-12-30 14:05:00,155.47,155.53,155.37,155.51,2757.0,153.7281,153.7875,153.6292,153.7677,2757.0
2021-12-30 14:10:00,155.45,155.48,155.39,155.48,25518.0,153.7084,153.738,153.649,153.738,25518.0
2021-12-30 14:15:00,155.41,155.64,155.41,155.64,1733.0,153.6688,153.8962,153.6688,153.8962,1733.0
2021-12-30 14:20:00,155.65,155.71,155.56,155.69,4951.0,153.9061,153.9654,153.8171,153.9457,4951.0
2021-12-30 14:25:00,155.64,155.76,155.64,155.7,3128.0,153.8962,154.0149,153.8962,153.9556,3128.0
2021-12-30 14:30:00,155.7,155.79,155.66,155.79,1719.0,153.9556,154.0445,153.916,154.0445,1719.0
2021-12-30 14:35:00,155.66,155.78,155.66,155.7,901.0,153.916,154.0347,153.916,153.9556,901.0
2021-12-30 14:40:00,155.7,155.77,155.62,155.72,2010.0,153.9556,154.0248,153.8764,153.9753,2010.0
2021-12-30 14:45:00,155.72,155.73,155.65,155.65,2131.0,153.9753,153.9852,153.9061,153.9061,2131.0
2021-12-30 14:50:00,155.64,155.64,155.52,155.58,2201.0,153.8962,153.8962,153.7776,153.8369,2201.0
2021-12-30 14:55:00,155.56,155.66,155.5,155.62,4738.0,153.8171,153.916,153.7578,153.8764,4738.0
2021-12-30 15:00:00,155.57,155.6,155.4,155.47,3120.0,153.827,153.8567,153.6589,153.7281,3120.0
2021-12-30 15:05:00,155.43,155.5,155.36,155.43,3402.0,153.6886,153.7578,153.6194,153.6886,3402.0
2021-12-30 15:10:00,155.39,155.55,155.32,155.49,5487.0,153.649,153.8072,153.5798,153.7479,5487.0
2021-12-30 15:15:00,155.45,155.45,155.35,155.4,3940.0,153.7084,153.7084,153.6095,153.6589,3940.0
2021-12-30 15:20:00,155.38,155.38,155.18,155.18,6241.0,153.6391,153.6391,153.4414,153.4414,6241.0
2021-12-30 15:25:00,155.19,155.31,155.17,155.25,5285.0,153.4513,153.5699,153.4315,153.5106,5285.0
2021-12-30 15:30:00,155.41,155.45,155.1,155.1,6511.0,153.6688,153.7084,153.3623,153.3623,6511.0
2021-12-30 15:35:00,155.01,155.19,154.99,155.11,7124.0,153.2733,153.4513,153.2535,153.3722,7124.0
2021-12-30 15:40:00,155.09,155.14,154.92,155.01,7806.0,153.3524,153.4018,153.1843,153.2733,7806.0
2021-12-30 15:45:00,154.96,155.12,154.94,155.01,22468.0,153.2238,153.3821,153.2041,153.2733,22468.0
2021-12-30 15:50:00,155.0,155.21,154.8,155.16,38571.0,153.2634,153.471,153.0656,153.4216,38571.0
2021-12-30 15:55:00,155.17,155.23,154.89,155.02,98648.0,153.4315,153.4908,153.1546,153.2832,98648.0
2021-12-31 09:30:00,154.83,155.43,154.58,155.35,6623.0,153.0953,153.6886,152.8481,153.6095,6623.0
2021-12-31 09:35:00,155.63,155.63,154.69,154.91,28410.0,153.8863,153.8863,152.9569,153.1744,28410.0
2021-12-31 09:40:00,154.93,155.25,154.73,155.02,10116.0,153.1942,153.5106,152.9964,153.2832,10116.0
2021-12-31 09:45:00,154.9,155.48,154.9,155.17,6794.0,153.1645,153.738,153.1645,153.4315,6794.0
2021-12-31 09:50:00,155.18,156.35,155.18,156.21,15676.0,153.4414,154.5983,153.4414,154.4598,15676.0
2021-12-31 09:55:00,156.44,156.7,155.84,156.09,29814.0,154.6873,154.9443,154.094,154.3412,29814.0
2021-12-31 10:00:00,156.13,156.21,155.55,156.2,21924.0,154.3807,154.4598,153.8072,154.45,21924.0
2021-12-31 10:05:00,156.34,156.69,155.95,155.95,14881.0,154.5884,154.9345,154.2028,154.2028,14881.0
2021-12-31 10:10:00,155.96,156.04,155.74,156.0,6100.0,154.2126,154.2917,153.9951,154.2522,6100.0
2021-12-31 10:15:00,155.98,156.16,155.79,155.82,7067.0,154.2324,154.4104,154.0445,154.0742,7067.0
2021-12-31 10:20:00,155.68,155.69,155.55,155.61,4730.0,153.9358,153.9457,153.8072,153.8666,4730.0
2021-12-31 10:25:00,155.54,156.07,155.53,156.07,7881.0,153.7973,154.3214,153.7875,154.3214,7881.0
2021-12-31 10:30:00,156.1,156.21,155.72,155.97,19265.0,154.3511,154.4598,153.9753,154.2225,19265.0
2021-12-31 10:35:00,155.89,156.08,155.67,156.07,20537.0,154.1434,154.3313,153.9259,154.3214,20537.0
2021-12-31 10:40:00,156.02,156.02,155.77,155.82,5115.0,154.272,154.272,154.0248,154.0742,5115.0
2021-12-31 10:45:00,155.85,155.92,155.72,155.92,4759.0,154.1039,154.1731,153.9753,154.1731,4759.0
2021-12-31 10:50:00,156.0,156.4,156.0,156.26,8689.0,154.2522,154.6477,154.2522,154.5093,8689.0
2021-12-31 10:55:00,156.26,156.42,156.18,156.18,7146.0,154.5093,154.6675,154.4302,154.4302,7146.0
2021-12-31 11:00:00,156.3,156.34,156.04,156.22,3108.0,154.5488,154.5884,154.2917,154.4697,3108.0
2021-12-31 11:05:00,156.19,156.39,156.13,156.36,4560.0,154.4401,154.6378,154.3807,154.6082,4560.0
2021-12-31 11:10:00,156.28,156.47,156.26,156.35,6243.0,154.5291,154.7169,154.5093,154.5983,6243.0
2021-12-31 11:15:00,156.35,156.67,156.35,156.52,9222.0,154.5983,154.9147,154.5983,154.7664,9222.0
2021-12-31 11:20:00,156.55,156.97,156.51,156.69,14930.0,154.796,155.2113,154.7565,154.9345,14930.0
2021-12-31 11:25:00,156.75,156.88,156.48,156.58,9182.0,154.9938,155.1223,154.7268,154.8257,9182.0
2021-12-31 11:30:00,156.59,156.59,156.35,156.38,4216.0,154.8356,154.8356,154.5983,154.6279,4216.0
2021-12-31 11:35:00,156.41,156.42,156.13,156.28,3502.0,154.6576,154.6675,154.3807,154.5291,3502.0
2021-12-31 11:40:00,156.28,156.39,156.18,156.24,7651.0,154.5291,154.6378,154.4302,154.4895,7651.0
2021-12-31 11:45:00,156.24,156.35,156.15,156.15,7138.0,154.4895,154.5983,154.4005,154.4005,7138.0
2021-12-31 11:50:00,156.11,156.11,155.95,156.1,1986.0,154.361,154.361,154.2028,154.3511,1986.0
2021-12-31 11:55:00,156.07,156.18,155.93,156.06,10250.0,154.3214,154.4302,154.183,154.3115,10250.0
2021-12-31 12:00:00,156.01,156.05,155.85,155.85,4785.0,154.2621,154.3016,154.1039,154.1039,4785.0
2021-12-31 12:05:00,155.89,155.97,155.87,155.87,3778.0,154.1434,154.2225,154.1236,154.1236,3778.0
2021-12-31 12:10:00,155.9,155.9,155.66,155.68,11624.0,154.1533,154.1533,153.916,153.9358,11624.0
2021-12-31 12:15:00,155.6,155.71,155.6,155.71,3776.0,153.8567,153.9654,153.8567,153.9654,3776.0
2021-12-31 12:20:00,155.68,155.7,155.5,155.62,5008.0,153.9358,153.9556,153.7578,153.8764,5008.0
2021-12-31 12:25:00,155.61,155.69,155.56,155.56,2801.0,153.8666,153.9457,153.8171,153.8171,2801.0
2021-12-31 12:30:00,155.5,155.59,155.41,155.53,4070.0,153.7578,153.8468,153.6688,153.7875,4070.0
2021-12-31 12:35:00,155.59,155.83,155.57,155.78,3199.0,153.8468,154.0841,153.827,154.0347,3199.0
2021-12-31 12:40:00,155.76,155.89,155.75,155.88,6003.0,154.0149,154.1434,154.005,154.1335,6003.0
2021-12-31 12:45:00,155.91,155.91,155.63,155.67,6571.0,154.1632,154.1632,153.8863,153.9259,6571.0
2021-12-31 12:50:00,155.72,155.79,155.7,155.75,2325.0,153.9753,154.0445,153.9556,154.005,2325.0
2021-12-31 12:55:00,155.77,155.95,155.65,155.95,4271.0,154.0248,154.2028,153.9061,154.2028,4271.0
2021-12-31 13:00:00,155.89,155.93,155.8,155.86,4400.0,154.1434,154.183,154.0544,154.1138,4400.0
2021-12-31 13:05:00,155.96,155.96,155.81,155.89,3827.0,154.2126,154.2126,154.0643,154.1434,3827.0
2021-12-31 13:10:00,155.93,155.93,155.8,155.8,6199.0,154.183,154.183,154.0544,154.0544,6199.0
2021-12-31 13:15:00,155.83,155.83,155.65,155.68,3665.0,154.0841,154.0841,153.9061,153.9358,3665.0
2021-12-31 13:20:00,155.64,155.79,155.6,155.77,3267.0,153.8962,154.0445,153.8567,154.0248,3267.0
2021-12-31 13:25:00,155.8,156.09,155.8,156.09,4633.0,154.0544,154.3412,154.0544,154.3412,4633.0
2021-12-31 13:30:00,156.1,156.14,155.97,156.09,4274.0,154.3511,154.3906,154.2225,154.3412,4274.0
2021-12-31 13:35:00,156.05,156.06,155.99,156.05,2201.0,154.3016,154.3115,154.2423,154.3016,2201.0
2021-12-31 13:40:00,155.96,156.15,155.96,156.13,5469.0,154.2126,154.4005,154.2126,154.3807,5469.0
2021-12-31 13:45:00,156.13,156.3,156.1,156.22,6828.0,154.3807,154.5488,154.3511,154.4697,6828.0
2021-12-31 13:50:00,156.22,156.27,156.1,156.16,2718.0,154.4697,154.5192,154.3511,154.4104,2718.0
2021-12-31 13:55:00,156.14,156.35,156.14,156.28,43709.0,154.3906,154.5983,154.3906,154.5291,43709.0
2021-12-31 14:00:00,156.25,156.34,156.17,156.34,1598.0,154.4994,154.5884,154.4203,154.5884,1598.0
2021-12-31 14:05:00,156.37,156.37,156.28,156.35,2551.0,154.618,154.618,154.5291,154.5983,2551.0
2021-12-31 14:10:00,156.35,156.41,156.19,156.19,4476.0,154.5983,154.6576,154.4401,154.4401,4476.0
2021-12-31 14:15:00,156.22,156.28,156.17,156.28,1500.0,154.4697,154.5291,154.4203,154.5291,1500.0
2021-12-31 14:20:00,156.29,156.32,156.23,156.23,1699.0,154.5389,154.5686,154.4796,154.4796,1699.0
2021-12-31 14:25:00,156.31,156.4,156.26,156.39,4784.0,154.5587,154.6477,154.5093,154.6378,4784.0
2021-12-31 14:30:00,156.39,156.45,156.37,156.45,3250.0,154.6378,154.6971,154.618,154.6971,3250.0
2021-12-31 14:35:00,156.42,156.46,156.34,156.37,2602.0,154.6675,154.707,154.5884,154.618,2602.0
2021-12-31 14:40:00,156.33,156.39,156.27,156.3,2228.0,154.5785,154.6378,154.5192,154.5488,2228.0
2021-12-31 14:45:00,156.24,156.35,156.23,156.27,3997.0,154.4895,154.5983,154.4796,154.5192,3997.0
2021-12-31 14:50:00,156.23,156.35,156.23,156.27,2041.0,154.4796,154.5983,154.4796,154.5192,2041.0
2021-12-31 14:55:00,156.26,156.26,156.18,156.25,3490.0,154.5093,154.5093,154.4302,154.4994,3490.0
2021-12-31 15:00:00,156.27,156.43,156.27,156.34,2855.0,154.5192,154.6774,154.5192,154.5884,2855.0
2021-12-31 15:05:00,156.37,156.41,156.34,156.36,4559.0,154.618,154.6576,154.5884,154.6082,4559.0
2021-12-31 15:10:00,156.39,156.41,156.32,156.32,2927.0,154.6378,154.6576,154.5686,154.5686,2927.0
2021-12-31 15:15:00,156.31,156.37,156.28,156.37,3155.0,154.5587,154.618,154.5291,154.618,3155.0
2021-12-31 15:20:00,156.37,156.45,156.35,156.44,5622.0,154.618,154.6971,154.5983,154.6873,5622.0
2021-12-31 15:25:00,156.42,156.54,156.4,156.46,8359.0,154.6675,154.7861,154.6477,154.707,8359.0
2021-12-31 15:30:00,156.41,156.41,156.2,156.33,7109.0,154.6576,154.6576,154.45,154.5785,7109.0
2021-12-31 15:35:00,156.38,156.57,156.35,156.57,14572.0,154.6279,154.8158,154.5983,154.8158,14572.0
2021-12-31 15:40:00,156.54,156.54,156.31,156.47,10752.0,154.7861,154.7861,154.5587,154.7169,10752.0
2021-12-31 15:45:00,156.45,156.61,156.34,156.35,15647.0,154.6971,154.8554,154.5884,154.5983,15647.0
2021-12-31 15:50:00,156.27,156.32,155.89,155.95,32420.0,154.5192,154.5686,154.1434,154.2028,32420.0
2021-12-31 15:55:00,155.93,156.08,155.87,155.99,55095.0,154.183,154.3313,154.1236,154.2423,55095.0
2022-01-03 09:30:00,155.95,156.65,155.95,156.46,21933.0,154.2028,154.8949,154.2028,154.707,21933.0
2022-01-03 09:35:00,156.64,156.67,155.96,156.19,12522.0,154.885,154.9147,154.2126,154.4401,12522.0
2022-01-03 09:40:00,156.47,156.49,155.86,155.97,68676.0,154.7169,154.7367,154.1138,154.2225,68676.0
2022-01-03 09:45:00,155.89,157.15,155.86,156.93,34459.0,154.1434,155.3893,154.1138,155.1718,34459.0
2022-01-03 09:50:00,156.82,156.84,155.87,156.5,26383.0,155.063,155.0828,154.1236,154.7466,26383.0
2022-01-03 09:55:00,156.37,156.54,156.08,156.2,47829.0,154.618,154.7861,154.3313,154.45,47829.0
2022-01-03 10:00:00,156.23,156.62,156.03,156.19,13628.0,154.4796,154.8652,154.2819,154.4401,13628.0
2022-01-03 10:05:00,156.24,156.34,155.46,155.53,15949.0,154.4895,154.5884,153.7182,153.7875,15949.0
2022-01-03 10:10:00,155.71,156.24,155.63,156.13,37287.0,153.9654,154.4895,153.8863,154.3807,37287.0
2022-01-03 10:15:00,156.07,156.36,156.02,156.03,13246.0,154.3214,154.6082,154.272,154.2819,13246.0
2022-01-03 10:20:00,156.13,156.13,155.57,155.84,20040.0,154.3807,154.3807,153.827,154.094,20040.0
2022-01-03 10:25:00,155.84,156.4,155.74,156.33,11734.0,154.094,154.6477,153.9951,154.5785,11734.0
2022-01-03 10:30:00,156.4,156.66,155.98,156.66,17781.0,154.6477,154.9048,154.2324,154.9048,17781.0
2022-01-03 10:35:00,156.68,156.74,156.35,156.47,8192.0,154.9246,154.9839,154.5983,154.7169,8192.0
2022-01-03 10:40:00,156.51,156.6,156.18,156.18,4780.0,154.7565,154.8455,154.4302,154.4302,4780.0
2022-01-03 10:45:00,156.1,156.1,155.25,155.45,11945.0,154.3511,154.3511,153.5106,153.7084,11945.0
2022-01-03 10:50:00,155.47,155.85,155.45,155.85,7977.0,153.7281,154.1039,153.7084,154.1039,7977.0
2022-01-03 10:55:00,155.73,156.07,155.61,155.71,9010.0,153.9852,154.3214,153.8666,153.9654,9010.0
2022-01-03 11:00:00,155.77,155.89,155.46,155.48,12081.0,154.0248,154.1434,153.7182,153.738,12081.0
2022-01-03 11:05:00,155.45,155.58,155.07,155.07,7572.0,153.7084,153.8369,153.3326,153.3326,7572.0
2022-01-03 11:10:00,155.08,155.09,154.49,154.49,12297.0,153.3425,153.3524,152.7591,152.7591,12297.0
2022-01-03 11:15:00,154.58,154.89,154.43,154.77,20498.0,152.8481,153.1546,152.6998,153.036,20498.0
2022-01-03 11:20:00,154.64,154.75,154.52,154.64,38275.0,152.9074,153.0162,152.7888,152.9074,38275.0
2022-01-03 11:25:00,154.55,154.62,154.1,154.32,11012.0,152.8184,152.8877,152.3735,152.591,11012.0
2022-01-03 11:30:00,154.13,154.52,154.11,154.39,7686.0,152.4031,152.7888,152.3834,152.6602,7686.0
2022-01-03 11:35:00,154.39,154.39,153.92,154.06,7420.0,152.6602,152.6602,152.1955,152.3339,7420.0
2022-01-03 11:40:00,154.06,154.2,153.91,154.06,13397.0,152.3339,152.4724,152.1856,152.3339,13397.0
2022-01-03 11:45:00,154.13,154.47,154.08,154.47,18819.0,152.4031,152.7393,152.3537,152.7393,18819.0
2022-01-03 11:50:00,154.4,154.44,153.63,154.04,13781.0,152.6701,152.7097,151.9087,152.3142,13781.0
2022-01-03 11:55:00,153.97,153.97,153.42,153.67,6530.0,152.2449,152.2449,151.7011,151.9483,6530.0
2022-01-03 12:00:00,153.82,154.0,153.5,153.77,22315.0,152.0966,152.2746,151.7802,152.0472,22315.0
2022-01-03 12:05:00,153.66,153.67,153.16,153.36,18754.0,151.9384,151.9483,151.444,151.6418,18754.0
2022-01-03 12:10:00,153.39,153.39,153.05,153.14,8502.0,151.6714,151.6714,151.3352,151.4242,8502.0
2022-01-03 12:15:00,153.15,153.15,152.86,152.87,5434.0,151.4341,151.4341,151.1474,151.1573,5434.0
2022-01-03 12:20:00,152.83,153.12,152.79,153.01,8530.0,151.1177,151.4045,151.0782,151.2957,8530.0
2022-01-03 12:25:00,153.02,153.18,152.94,153.17,9394.0,151.3056,151.4638,151.2265,151.4539,9394.0
2022-01-03 12:30:00,153.16,153.23,152.77,152.91,12690.0,151.444,151.5132,151.0584,151.1968,12690.0
2022-01-03 12:35:00,152.92,153.08,152.83,152.9,8546.0,151.2067,151.3649,151.1177,151.1869,8546.0
2022-01-03 12:40:00,152.85,153.14,152.75,153.1,5310.0,151.1375,151.4242,151.0386,151.3847,5310.0
2022-01-03 12:45:00,153.07,153.24,152.96,153.16,4689.0,151.355,151.5231,151.2463,151.444,4689.0
2022-01-03 12:50:00,153.18,153.46,153.18,153.29,4129.0,151.4638,151.7406,151.4638,151.5726,4129.0
2022-01-03 12:55:00,153.23,153.43,153.11,153.14,3460.0,151.5132,151.711,151.3946,151.4242,3460.0
2022-01-03 13:00:00,153.18,153.37,153.17,153.28,2459.0,151.4638,151.6517,151.4539,151.5627,2459.0
2022-01-03 13:05:00,153.31,153.38,153.17,153.31,3729.0,151.5923,151.6615,151.4539,151.5923,3729.0
2022-01-03 13:10:00,153.34,153.6,153.31,153.4,6156.0,151.622,151.8791,151.5923,151.6813,6156.0
2022-01-03 13:15:00,153.33,153.48,153.32,153.4,5684.0,151.6121,151.7604,151.6022,151.6813,5684.0
2022-01-03 13:20:00,153.35,153.42,153.25,153.34,13412.0,151.6319,151.7011,151.533,151.622,13412.0
2022-01-03 13:25:00,153.34,153.62,153.3,153.61,18252.0,151.622,151.8989,151.5824,151.889,18252.0
2022-01-03 13:30:00,153.54,153.82,153.54,153.62,11258.0,151.8198,152.0966,151.8198,151.8989,11258.0
2022-01-03 13:35:00,153.69,153.78,153.53,153.6,4899.0,151.9681,152.0571,151.8099,151.8791,4899.0
2022-01-03 13:40:00,153.65,153.74,153.52,153.74,2322.0,151.9285,152.0175,151.8,152.0175,2322.0
2022-01-03 13:45:00,153.8,153.9,153.68,153.86,3513.0,152.0768,152.1757,151.9582,152.1362,3513.0
2022-01-03 13:50:00,153.93,153.93,153.81,153.92,2505.0,152.2054,152.2054,152.0867,152.1955,2505.0
2022-01-03 13:55:00,153.89,154.09,153.81,154.09,5020.0,152.1658,152.3636,152.0867,152.3636,5020.0
2022-01-03 14:00:00,154.04,154.11,153.92,153.95,5740.0,152.3142,152.3834,152.1955,152.2252,5740.0
2022-01-03 14:05:00,153.93,154.04,153.92,153.97,4253.0,152.2054,152.3142,152.1955,152.2449,4253.0
2022-01-03 14:10:00,153.96,153.96,153.8,153.91,4224.0,152.235,152.235,152.0768,152.1856,4224.0
2022-01-03 14:15:00,153.89,153.98,153.81,153.85,3211.0,152.1658,152.2548,152.0867,152.1263,3211.0
2022-01-03 14:20:00,153.83,153.85,153.64,153.69,13239.0,152.1065,152.1263,151.9186,151.9681,13239.0
2022-01-03 14:25:00,153.63,153.95,153.59,153.95,4501.0,151.9087,152.2252,151.8692,152.2252,4501.0
2022-01-03 14:30:00,153.94,154.1,153.9,154.02,7310.0,152.2153,152.3735,152.1757,152.2944,7310.0
2022-01-03 14:35:00,153.97,154.14,153.84,154.14,7719.0,152.2449,152.413,152.1164,152.413,7719.0
2022-01-03 14:40:00,154.14,154.22,154.02,154.15,10183.0,152.413,152.4921,152.2944,152.4229,10183.0
2022-01-03 14:45:00,154.19,154.51,154.19,154.25,7066.0,152.4625,152.7789,152.4625,152.5218,7066.0
2022-01-03 14:50:00,154.3,154.58,154.17,154.58,8846.0,152.5712,152.8481,152.4427,152.8481,8846.0
2022-01-03 14:55:00,154.5,154.87,154.46,154.7,33928.0,152.769,153.1349,152.7294,152.9668,33928.0
2022-01-03 15:00:00,154.75,154.76,154.53,154.53,5785.0,153.0162,153.0261,152.7987,152.7987,5785.0
2022-01-03 15:05:00,154.54,154.54,154.36,154.42,5346.0,152.8085,152.8085,152.6306,152.6899,5346.0
2022-01-03 15:10:00,154.44,154.59,154.42,154.46,5343.0,152.7097,152.858,152.6899,152.7294,5343.0
2022-01-03 15:15:00,154.39,154.59,154.39,154.5,7586.0,152.6602,152.858,152.6602,152.769,7586.0
2022-01-03 15:20:00,154.52,154.58,154.41,154.58,3563.0,152.7888,152.8481,152.68,152.8481,3563.0
2022-01-03 15:25:00,154.63,154.72,154.55,154.71,5760.0,152.8975,152.9865,152.8184,152.9766,5760.0
2022-01-03 15:30:00,154.75,154.86,154.57,154.68,9588.0,153.0162,153.125,152.8382,152.947,9588.0
2022-01-03 15:35:00,154.72,154.77,154.59,154.59,10974.0,152.9865,153.036,152.858,152.858,10974.0
2022-01-03 15:40:00,154.61,154.69,154.25,154.39,21966.0,152.8778,152.9569,152.5218,152.6602,21966.0
2022-01-03 15:45:00,154.33,154.68,154.32,154.68,18335.0,152.6009,152.947,152.591,152.947,18335.0
2022-01-03 15:50:00,154.68,154.72,154.34,154.45,24532.0,152.947,152.9865,152.6108,152.7196,24532.0
2022-01-03 15:55:00,154.51,154.77,154.12,154.45,63103.0,152.7789,153.036,152.3933,152.7196,63103.0
2022-01-04 09:30:00,157.49,158.47,156.58,158.14,60212.0,155.7255,156.6945,154.8257,156.3682,60212.0
2022-01-04 09:35:00,158.26,158.5,157.3,158.5,11153.0,156.4869,156.7242,155.5376,156.7242,11153.0
2022-01-04 09:40:00,158.37,158.37,157.04,157.2,16817.0,156.5956,156.5956,155.2805,155.4387,16817.0
2022-01-04 09:45:00,157.25,158.05,157.24,157.67,8902.0,155.4882,156.2792,155.4783,155.9035,8902.0
2022-01-04 09:50:00,157.59,158.01,157.41,157.56,10363.0,155.8244,156.2397,155.6464,155.7947,10363.0
2022-01-04 09:55:00,157.7,158.12,157.51,157.88,19626.0,155.9331,156.3484,155.7453,156.1111,19626.0
2022-01-04 10:00:00,157.99,158.48,157.73,158.2,25013.0,156.2199,156.7044,155.9628,156.4275,25013.0
2022-01-04 10:05:00,158.25,158.33,157.96,158.02,23665.0,156.477,156.5561,156.1902,156.2496,23665.0
2022-01-04 10:10:00,158.03,158.28,157.71,158.0,30617.0,156.2594,156.5066,155.943,156.2298,30617.0
2022-01-04 10:15:00,158.07,158.52,157.84,158.52,20133.0,156.299,156.744,156.0716,156.744,20133.0
2022-01-04 10:20:00,158.58,158.62,157.87,158.35,29645.0,156.8033,156.8428,156.1012,156.5759,29645.0
2022-01-04 10:25:00,158.38,158.74,158.09,158.74,19183.0,156.6055,156.9615,156.3188,156.9615,19183.0
2022-01-04 10:30:00,158.75,159.12,158.75,158.94,19156.0,156.9714,157.3372,156.9714,157.1593,19156.0
2022-01-04 10:35:00,158.88,158.95,158.52,158.7,20824.0,157.0999,157.1691,156.744,156.9219,20824.0
2022-01-04 10:40:00,158.7,158.76,158.51,158.53,11056.0,156.9219,156.9813,156.7341,156.7538,11056.0
2022-01-04 10:45:00,158.51,159.1,158.36,159.08,10836.0,156.7341,157.3175,156.5857,157.2977,10836.0
2022-01-04 10:50:00,159.0,159.21,158.87,159.03,16569.0,157.2186,157.4262,157.09,157.2482,16569.0
2022-01-04 10:55:00,159.08,159.09,158.5,158.85,17798.0,157.2977,157.3076,156.7242,157.0703,17798.0
2022-01-04 11:00:00,158.87,158.87,158.08,158.23,31969.0,157.09,157.09,156.3089,156.4572,31969.0
2022-01-04 11:05:00,158.23,158.91,158.18,158.89,8918.0,156.4572,157.1296,156.4078,157.1098,8918.0
2022-01-04 11:10:00,158.86,158.97,158.72,158.76,11544.0,157.0801,157.1889,156.9417,156.9813,11544.0
2022-01-04 11:15:00,158.83,159.15,158.61,159.08,12369.0,157.0505,157.3669,156.8329,157.2977,12369.0
2022-01-04 11:20:00,159.08,159.08,158.64,158.64,11354.0,157.2977,157.2977,156.8626,156.8626,11354.0
2022-01-04 11:25:00,158.6,158.75,158.39,158.56,8969.0,156.8231,156.9714,156.6154,156.7835,8969.0
2022-01-04 11:30:00,158.49,158.63,158.23,158.31,7477.0,156.7143,156.8527,156.4572,156.5363,7477.0
2022-01-04 11:35:00,158.41,158.41,157.77,157.93,13306.0,156.6352,156.6352,156.0024,156.1606,13306.0
2022-01-04 11:40:00,157.93,158.3,157.72,158.28,32495.0,156.1606,156.5264,155.9529,156.5066,32495.0
2022-01-04 11:45:00,158.23,158.51,158.13,158.47,24659.0,156.4572,156.7341,156.3583,156.6945,24659.0
2022-01-04 11:50:00,158.41,158.47,158.28,158.37,9124.0,156.6352,156.6945,156.5066,156.5956,9124.0
2022-01-04 11:55:00,158.37,158.43,157.85,157.89,7074.0,156.5956,156.655,156.0815,156.121,7074.0
2022-01-04 12:00:00,157.84,158.02,157.82,157.98,3250.0,156.0716,156.2496,156.0518,156.21,3250.0
2022-01-04 12:05:00,157.93,157.99,157.55,157.62,6387.0,156.1606,156.2199,155.7848,155.854,6387.0
2022-01-04 12:10:00,157.51,157.51,157.32,157.39,6486.0,155.7453,155.7453,155.5574,155.6266,6486.0
2022-01-04 12:15:00,157.5,157.86,157.46,157.73,8522.0,155.7354,156.0914,155.6958,155.9628,8522.0
2022-01-04 12:20:00,157.67,157.67,157.33,157.34,3553.0,155.9035,155.9035,155.5673,155.5772,3553.0
2022-01-04 12:25:00,157.33,157.41,157.32,157.35,3162.0,155.5673,155.6464,155.5574,155.5871,3162.0
2022-01-04 12:30:00,157.31,157.55,157.3,157.52,8197.0,155.5475,155.7848,155.5376,155.7552,8197.0
2022-01-04 12:35:00,157.52,157.58,157.34,157.34,5883.0,155.7552,155.8145,155.5772,155.5772,5883.0
2022-01-04 12:40:00,157.31,157.41,157.08,157.33,6721.0,155.5475,155.6464,155.3201,155.5673,6721.0
2022-01-04 12:45:00,157.27,157.43,157.2,157.3,4987.0,155.508,155.6662,155.4387,155.5376,4987.0
2022-01-04 12:50:00,157.34,157.44,157.26,157.26,5169.0,155.5772,155.6761,155.4981,155.4981,5169.0
2022-01-04 12:55:00,157.29,157.54,157.14,157.2,4682.0,155.5277,155.7749,155.3794,155.4387,4682.0
2022-01-04 13:00:00,157.18,157.38,157.03,157.38,6650.0,155.419,155.6167,155.2707,155.6167,6650.0
2022-01-04 13:05:00,157.29,157.53,157.29,157.43,5208.0,155.5277,155.765,155.5277,155.6662,5208.0
2022-01-04 13:10:00,157.42,157.43,157.23,157.36,2685.0,155.6563,155.6662,155.4684,155.597,2685.0
2022-01-04 13:15:00,157.39,157.49,157.22,157.25,2578.0,155.6266,155.7255,155.4585,155.4882,2578.0
2022-01-04 13:20:00,157.25,157.41,157.13,157.21,10851.0,155.4882,155.6464,155.3695,155.4486,10851.0
2022-01-04 13:25:00,157.26,157.51,157.2,157.33,12445.0,155.4981,155.7453,155.4387,155.5673,12445.0
2022-01-04 13:30:00,157.29,157.29,157.09,157.14,3992.0,155.5277,155.5277,155.33,155.3794,3992.0
2022-01-04 13:35:00,157.09,157.13,156.56,156.91,28827.0,155.33,155.3695,154.8059,155.152,28827.0
2022-01-04 13:40:00,156.91,157.13,156.88,157.13,8663.0,155.152,155.3695,155.1223,155.3695,8663.0
2022-01-04 13:45:00,157.09,157.28,157.03,157.03,1804.0,155.33,155.5178,155.2707,155.2707,1804.0
2022-01-04 13:50:00,157.03,157.03,156.64,156.68,4649.0,155.2707,155.2707,154.885,154.9246,4649.0
2022-01-04 13:55:00,156.75,156.75,156.35,156.35,10618.0,154.9938,154.9938,154.5983,154.5983,10618.0
2022-01-04 14:00:00,156.45,156.57,156.4,156.49,7155.0,154.6971,154.8158,154.6477,154.7367,7155.0
2022-01-04 14:05:00,156.56,156.74,156.56,156.63,5363.0,154.8059,154.9839,154.8059,154.8751,5363.0
2022-01-04 14:10:00,156.67,156.93,156.66,156.76,15811.0,154.9147,155.1718,154.9048,155.0037,15811.0
2022-01-04 14:15:00,156.77,156.98,156.73,156.77,6456.0,155.0136,155.2212,154.974,155.0136,6456.0
2022-01-04 14:20:00,156.85,156.99,156.85,156.93,4399.0,155.0927,155.2311,155.0927,155.1718,4399.0
2022-01-04 14:25:00,156.83,157.19,156.75,156.86,21866.0,155.0729,155.4289,154.9938,155.1026,21866.0
2022-01-04 14:30:00,156.87,157.3,156.87,157.12,8805.0,155.1124,155.5376,155.1124,155.3596,8805.0
2022-01-04 14:35:00,157.09,157.16,157.01,157.1,3470.0,155.33,155.3992,155.2509,155.3399,3470.0
2022-01-04 14:40:00,157.06,157.21,156.98,157.15,9579.0,155.3003,155.4486,155.2212,155.3893,9579.0
2022-01-04 14:45:00,157.16,157.21,157.04,157.04,9215.0,155.3992,155.4486,155.2805,155.2805,9215.0
2022-01-04 14:50:00,157.0,157.03,156.82,156.86,6402.0,155.241,155.2707,155.063,155.1026,6402.0
2022-01-04 14:55:00,156.83,156.92,156.63,156.85,17385.0,155.0729,155.1619,154.8751,155.0927,17385.0
2022-01-04 15:00:00,156.84,156.93,156.49,156.71,11915.0,155.0828,155.1718,154.7367,154.9542,11915.0
2022-01-04 15:05:00,156.67,156.97,156.6,156.88,8094.0,154.9147,155.2113,154.8455,155.1223,8094.0
2022-01-04 15:10:00,156.92,157.02,156.8,156.91,8796.0,155.1619,155.2608,155.0432,155.152,8796.0
2022-01-04 15:15:00,156.89,156.9,156.72,156.74,10011.0,155.1322,155.1421,154.9641,154.9839,10011.0
2022-01-04 15:20:00,156.74,156.78,156.6,156.61,9842.0,154.9839,155.0235,154.8455,154.8554,9842.0
2022-01-04 15:25:00,156.62,156.82,156.58,156.6,12641.0,154.8652,155.063,154.8257,154.8455,12641.0
2022-01-04 15:30:00,156.63,156.77,156.57,156.65,14654.0,154.8751,155.0136,154.8158,154.8949,14654.0
2022-01-04 15:35:00,156.66,156.75,156.5,156.69,16404.0,154.9048,154.9938,154.7466,154.9345,16404.0
2022-01-04 15:40:00,156.71,156.82,156.55,156.64,17742.0,154.9542,155.063,154.796,154.885,17742.0
2022-01-04 15:45:00,156.6,156.67,156.45,156.5,26984.0,154.8455,154.9147,154.6971,154.7466,26984.0
2022-01-04 15:50:00,156.55,156.59,156.27,156.3,62585.0,154.796,154.8356,154.5192,154.5488,62585.0
2022-01-04 15:55:00,156.3,156.33,155.95,155.96,100718.0,154.5488,154.5785,154.2028,154.2126,100718.0
2022-01-05 09:30:00,156.22,156.46,155.0,155.59,39065.0,154.4697,154.707,153.2634,153.8468,39065.0
2022-01-05 09:35:00,155.4,155.43,154.8,154.8,12443.0,153.6589,153.6886,153.0656,153.0656,12443.0
2022-01-05 09:40:00,155.24,156.04,154.96,155.11,12441.0,153.5007,154.2917,153.2238,153.3722,12441.0
2022-01-05 09:45:00,155.17,155.57,155.01,155.34,7443.0,153.4315,153.827,153.2733,153.5996,7443.0
2022-01-05 09:50:00,155.56,155.62,155.12,155.25,30558.0,153.8171,153.8764,153.3821,153.5106,30558.0
2022-01-05 09:55:00,155.31,155.56,155.13,155.47,6312.0,153.5699,153.8171,153.3919,153.7281,6312.0
2022-01-05 10:00:00,155.47,155.65,154.96,155.05,9244.0,153.7281,153.9061,153.2238,153.3128,9244.0
2022-01-05 10:05:00,155.05,155.05,154.7,154.81,5834.0,153.3128,153.3128,152.9668,153.0755,5834.0
2022-01-05 10:10:00,154.79,155.14,154.79,155.08,5122.0,153.0557,153.4018,153.0557,153.3425,5122.0
2022-01-05 10:15:00,155.15,155.3,154.93,155.14,5820.0,153.4117,153.56,153.1942,153.4018,5820.0
2022-01-05 10:20:00,155.22,155.43,154.97,155.19,5211.0,153.4809,153.6886,153.2337,153.4513,5211.0
2022-01-05 10:25:00,155.21,155.39,155.2,155.23,6522.0,153.471,153.649,153.4612,153.4908,6522.0
2022-01-05 10:30:00,155.18,155.4,155.0,155.09,7187.0,153.4414,153.6589,153.2634,153.3524,7187.0
2022-01-05 10:35:00,154.99,154.99,154.64,154.79,4500.0,153.2535,153.2535,152.9074,153.0557,4500.0
2022-01-05 10:40:00,154.8,154.98,154.63,154.98,8301.0,153.0656,153.2436,152.8975,153.2436,8301.0
2022-01-05 10:45:00,154.98,155.08,154.9,155.0,4124.0,153.2436,153.3425,153.1645,153.2634,4124.0
2022-01-05 10:50:00,154.95,155.28,154.95,155.16,6911.0,153.214,153.5403,153.214,153.4216,6911.0
2022-01-05 10:55:00,155.25,155.45,155.1,155.34,7860.0,153.5106,153.7084,153.3623,153.5996,7860.0
2022-01-05 11:00:00,155.27,155.27,154.92,154.97,4366.0,153.5304,153.5304,153.1843,153.2337,4366.0
2022-01-05 11:05:00,155.02,155.27,154.93,155.15,23315.0,153.2832,153.5304,153.1942,153.4117,23315.0
2022-01-05 11:10:00,155.15,155.5,155.08,155.45,7836.0,153.4117,153.7578,153.3425,153.7084,7836.0
2022-01-05 11:15:00,155.37,155.42,155.14,155.27,6358.0,153.6292,153.6787,153.4018,153.5304,6358.0
2022-01-05 11:20:00,155.3,155.5,155.0,155.06,6279.0,153.56,153.7578,153.2634,153.3227,6279.0
2022-01-05 11:25:00,155.12,155.24,155.11,155.23,3621.0,153.3821,153.5007,153.3722,153.4908,3621.0
2022-01-05 11:30:00,155.18,155.27,154.7,154.76,7867.0,153.4414,153.5304,152.9668,153.0261,7867.0
2022-01-05 11:35:00,154.71,154.8,154.64,154.74,3579.0,152.9766,153.0656,152.9074,153.0063,3579.0
2022-01-05 11:40:00,154.77,154.87,154.7,154.81,6253.0,153.036,153.1349,152.9668,153.0755,6253.0
2022-01-05 11:45:00,154.82,154.85,154.64,154.81,3517.0,153.0854,153.1151,152.9074,153.0755,3517.0
2022-01-05 11:50:00,154.77,154.81,154.69,154.72,3019.0,153.036,153.0755,152.9569,152.9865,3019.0
2022-01-05 11:55:00,154.65,154.97,154.65,154.95,4709.0,152.9173,153.2337,152.9173,153.214,4709.0
2022-01-05 12:00:00,154.92,155.0,154.8,154.91,4287.0,153.1843,153.2634,153.0656,153.1744,4287.0
2022-01-05 12:05:00,154.91,155.17,154.89,155.17,1979.0,153.1744,153.4315,153.1546,153.4315,1979.0
2022-01-05 12:10:00,155.11,155.17,154.97,155.13,3755.0,153.3722,153.4315,153.2337,153.3919,3755.0
2022-01-05 12:15:00,155.17,155.36,155.15,155.25,12210.0,153.4315,153.6194,153.4117,153.5106,12210.0
2022-01-05 12:20:00,155.24,155.27,155.12,155.14,6341.0,153.5007,153.5304,153.3821,153.4018,6341.0
2022-01-05 12:25:00,155.09,155.14,154.96,154.98,12490.0,153.3524,153.4018,153.2238,153.2436,12490.0
2022-01-05 12:30:00,155.01,155.12,154.9,154.97,4871.0,153.2733,153.3821,153.1645,153.2337,4871.0
2022-01-05 12:35:00,154.99,155.01,154.65,154.79,6182.0,153.2535,153.2733,152.9173,153.0557,6182.0
2022-01-05 12:40:00,154.79,154.83,154.64,154.72,5455.0,153.0557,153.0953,152.9074,152.9865,5455.0
2022-01-05 12:45:00,154.69,154.71,154.55,154.64,4027.0,152.9569,152.9766,152.8184,152.9074,4027.0
2022-01-05 12:50:00,154.63,154.65,154.49,154.54,5199.0,152.8975,152.9173,152.7591,152.8085,5199.0
2022-01-05 12:55:00,154.58,154.67,154.58,154.63,2789.0,152.8481,152.9371,152.8481,152.8975,2789.0
2022-01-05 13:00:00,154.63,154.72,154.49,154.72,4109.0,152.8975,152.9865,152.7591,152.9865,4109.0
2022-01-05 13:05:00,154.69,154.77,154.56,154.58,5031.0,152.9569,153.036,152.8283,152.8481,5031.0
2022-01-05 13:10:00,154.58,154.58,154.45,154.45,5019.0,152.8481,152.8481,152.7196,152.7196,5019.0
2022-01-05 13:15:00,154.51,154.65,154.47,154.57,3410.0,152.7789,152.9173,152.7393,152.8382,3410.0
2022-01-05 13:20:00,154.61,154.78,154.51,154.64,13633.0,152.8778,153.0459,152.7789,152.9074,13633.0
2022-01-05 13:25:00,154.67,154.82,154.64,154.78,7638.0,152.9371,153.0854,152.9074,153.0459,7638.0
2022-01-05 13:30:00,154.78,154.83,154.57,154.67,10562.0,153.0459,153.0953,152.8382,152.9371,10562.0
2022-01-05 13:35:00,154.67,154.75,154.52,154.53,5852.0,152.9371,153.0162,152.7888,152.7987,5852.0
2022-01-05 13:40:00,154.52,154.56,154.39,154.55,2915.0,152.7888,152.8283,152.6602,152.8184,2915.0
2022-01-05 13:45:00,154.51,154.59,154.43,154.46,3626.0,152.7789,152.858,152.6998,152.7294,3626.0
2022-01-05 13:50:00,154.42,154.6,154.42,154.58,12035.0,152.6899,152.8679,152.6899,152.8481,12035.0
2022-01-05 13:55:00,154.63,154.71,154.52,154.59,6951.0,152.8975,152.9766,152.7888,152.858,6951.0
2022-01-05 14:00:00,154.53,154.69,154.34,154.38,10341.0,152.7987,152.9569,152.6108,152.6503,10341.0
2022-01-05 14:05:00,154.39,154.48,154.18,154.32,9325.0,152.6602,152.7492,152.4526,152.591,9325.0
2022-01-05 14:10:00,154.31,154.31,154.05,154.12,4169.0,152.5811,152.5811,152.324,152.3933,4169.0
2022-01-05 14:15:00,154.11,154.11,153.64,153.7,9528.0,152.3834,152.3834,151.9186,151.978,9528.0
2022-01-05 14:20:00,153.68,153.79,153.48,153.48,5860.0,151.9582,152.067,151.7604,151.7604,5860.0
2022-01-05 14:25:00,153.41,153.93,153.41,153.86,6477.0,151.6912,152.2054,151.6912,152.1362,6477.0
2022-01-05 14:30:00,153.86,153.98,153.52,153.52,6010.0,152.1362,152.2548,151.8,151.8,6010.0
2022-01-05 14:35:00,153.4,153.61,153.33,153.6,6287.0,151.6813,151.889,151.6121,151.8791,6287.0
2022-01-05 14:40:00,153.54,153.6,153.33,153.42,5958.0,151.8198,151.8791,151.6121,151.7011,5958.0
2022-01-05 14:45:00,153.39,153.53,153.25,153.39,13422.0,151.6714,151.8099,151.533,151.6714,13422.0
2022-01-05 14:50:00,153.43,153.52,153.12,153.22,10050.0,151.711,151.8,151.4045,151.5033,10050.0
2022-01-05 14:55:00,153.22,153.37,153.15,153.37,3684.0,151.5033,151.6517,151.4341,151.6517,3684.0
2022-01-05 15:00:00,153.28,153.28,152.95,152.99,12462.0,151.5627,151.5627,151.2364,151.2759,12462.0
2022-01-05 15:05:00,153.01,153.07,152.61,152.73,9126.0,151.2957,151.355,150.9002,151.0188,9126.0
2022-01-05 15:10:00,152.71,153.12,152.58,153.07,9490.0,150.9991,151.4045,150.8705,151.355,9490.0
2022-01-05 15:15:00,152.99,153.11,152.9,152.98,7974.0,151.2759,151.3946,151.1869,151.266,7974.0
2022-01-05 15:20:00,152.9,153.09,152.66,152.72,7460.0,151.1869,151.3748,150.9496,151.0089,7460.0
2022-01-05 15:25:00,152.7,152.98,152.51,152.51,5404.0,150.9892,151.266,150.8013,150.8013,5404.0
2022-01-05 15:30:00,152.5,152.6,152.29,152.4,11094.0,150.7914,150.8903,150.5838,150.6925,11094.0
2022-01-05 15:35:00,152.38,152.97,152.31,152.81,9952.0,150.6727,151.2561,150.6035,151.0979,9952.0
2022-01-05 15:40:00,152.77,152.77,152.38,152.41,13528.0,151.0584,151.0584,150.6727,150.7024,13528.0
2022-01-05 15:45:00,152.41,152.41,152.07,152.17,22663.0,150.7024,150.7024,150.3662,150.4651,22663.0
2022-01-05 15:50:00,152.12,152.38,151.89,152.31,30490.0,150.4157,150.6727,150.1882,150.6035,30490.0
2022-01-05 15:55:00,152.32,152.33,151.78,151.78,89150.0,150.6134,150.6233,150.0795,150.0795,89150.0
2022-01-06 09:30:00,152.24,153.46,152.24,153.39,34811.0,150.5343,151.7406,150.5343,151.6714,34811.0
2022-01-06 09:35:00,153.26,153.32,152.71,153.01,16882.0,151.5429,151.6022,150.9991,151.2957,16882.0
2022-01-06 09:40:00,153.11,153.31,152.76,153.19,19172.0,151.3946,151.5923,151.0485,151.4737,19172.0
2022-01-06 09:45:00,153.04,153.04,152.29,152.78,8106.0,151.3254,151.3254,150.5838,151.0683,8106.0
2022-01-06 09:50:00,152.64,152.91,152.45,152.45,6086.0,150.9298,151.1968,150.742,150.742,6086.0
2022-01-06 09:55:00,152.65,152.93,151.91,152.13,39409.0,150.9397,151.2166,150.208,150.4255,39409.0
2022-01-06 10:00:00,152.33,152.33,151.31,151.49,11472.0,150.6233,150.6233,149.6147,149.7927,11472.0
2022-01-06 10:05:00,151.29,151.63,150.91,151.53,6198.0,149.595,149.9312,149.2192,149.8323,6198.0
2022-01-06 10:10:00,151.57,151.94,151.44,151.94,8150.0,149.8718,150.2377,149.7433,150.2377,8150.0
2022-01-06 10:15:00,151.91,151.96,151.54,151.55,4300.0,150.208,150.2575,149.8422,149.852,4300.0
2022-01-06 10:20:00,151.62,152.05,151.59,151.98,23936.0,149.9213,150.3464,149.8916,150.2772,23936.0
2022-01-06 10:25:00,152.13,152.62,152.12,152.18,7875.0,150.4255,150.9101,150.4157,150.475,7875.0
2022-01-06 10:30:00,152.24,152.61,152.24,152.57,19188.0,150.5343,150.9002,150.5343,150.8606,19188.0
2022-01-06 10:35:00,152.5,152.51,152.1,152.29,34696.0,150.7914,150.8013,150.3959,150.5838,34696.0
2022-01-06 10:40:00,152.34,152.54,151.86,152.18,9142.0,150.6332,150.831,150.1586,150.475,9142.0
2022-01-06 10:45:00,152.09,152.44,152.04,152.44,5659.0,150.386,150.7321,150.3366,150.7321,5659.0
2022-01-06 10:50:00,152.37,152.4,152.16,152.3,8487.0,150.6629,150.6925,150.4552,150.5936,8487.0
2022-01-06 10:55:00,152.36,152.53,152.09,152.23,18870.0,150.653,150.8211,150.386,150.5244,18870.0
2022-01-06 11:00:00,152.24,152.64,152.24,152.47,28034.0,150.5343,150.9298,150.5343,150.7617,28034.0
2022-01-06 11:05:00,152.51,153.22,152.49,153.04,26733.0,150.8013,151.5033,150.7815,151.3254,26733.0
2022-01-06 11:10:00,153.13,153.22,152.98,153.21,12449.0,151.4143,151.5033,151.266,151.4934,12449.0
2022-01-06 11:15:00,153.21,153.36,152.8,152.86,11589.0,151.4934,151.6418,151.088,151.1474,11589.0
2022-01-06 11:20:00,152.91,153.2,152.81,152.94,34372.0,151.1968,151.4836,151.0979,151.2265,34372.0
2022-01-06 11:25:00,152.87,152.87,152.47,152.82,4803.0,151.1573,151.1573,150.7617,151.1078,4803.0
2022-01-06 11:30:00,152.78,152.8,152.32,152.36,5104.0,151.0683,151.088,150.6134,150.653,5104.0
2022-01-06 11:35:00,152.28,152.55,152.27,152.43,4966.0,150.5739,150.8408,150.564,150.7222,4966.0
2022-01-06 11:40:00,152.37,152.45,152.29,152.41,4156.0,150.6629,150.742,150.5838,150.7024,4156.0
2022-01-06 11:45:00,152.43,152.66,152.4,152.64,3598.0,150.7222,150.9496,150.6925,150.9298,3598.0
2022-01-06 11:50:00,152.59,152.77,152.59,152.76,2651.0,150.8804,151.0584,150.8804,151.0485,2651.0
2022-01-06 11:55:00,152.75,152.84,152.66,152.72,5571.0,151.0386,151.1276,150.9496,151.0089,5571.0
2022-01-06 12:00:00,152.66,152.72,152.54,152.55,3902.0,150.9496,151.0089,150.831,150.8408,3902.0
2022-01-06 12:05:00,152.5,152.88,152.45,152.85,4830.0,150.7914,151.1671,150.742,151.1375,4830.0
2022-01-06 12:10:00,152.78,152.98,152.78,152.86,1671.0,151.0683,151.266,151.0683,151.1474,1671.0
2022-01-06 12:15:00,152.9,153.07,152.81,152.86,4866.0,151.1869,151.355,151.0979,151.1474,4866.0
2022-01-06 12:20:00,152.91,152.98,152.75,152.86,5282.0,151.1968,151.266,151.0386,151.1474,5282.0
2022-01-06 12:25:00,152.82,153.12,152.82,153.11,1711.0,151.1078,151.4045,151.1078,151.3946,1711.0
2022-01-06 12:30:00,153.13,153.18,152.86,152.86,4610.0,151.4143,151.4638,151.1474,151.1474,4610.0
2022-01-06 12:35:00,152.87,153.04,152.77,153.03,3470.0,151.1573,151.3254,151.0584,151.3155,3470.0
2022-01-06 12:40:00,153.07,153.17,153.02,153.17,2502.0,151.355,151.4539,151.3056,151.4539,2502.0
2022-01-06 12:45:00,153.19,153.19,153.0,153.0,2190.0,151.4737,151.4737,151.2858,151.2858,2190.0
2022-01-06 12:50:00,152.98,153.06,152.93,153.01,1546.0,151.266,151.3451,151.2166,151.2957,1546.0
2022-01-06 12:55:00,153.06,153.08,152.97,152.97,2627.0,151.3451,151.3649,151.2561,151.2561,2627.0
2022-01-06 13:00:00,153.0,153.06,152.89,152.96,5895.0,151.2858,151.3451,151.177,151.2463,5895.0
2022-01-06 13:05:00,152.98,153.07,152.87,153.06,3527.0,151.266,151.355,151.1573,151.3451,3527.0
2022-01-06 13:10:00,153.01,153.2,152.99,153.2,4618.0,151.2957,151.4836,151.2759,151.4836,4618.0
2022-01-06 13:15:00,153.16,153.19,152.89,153.19,30040.0,151.444,151.4737,151.177,151.4737,30040.0
2022-01-06 13:20:00,153.2,153.24,152.79,152.8,3950.0,151.4836,151.5231,151.0782,151.088,3950.0
2022-01-06 13:25:00,152.72,152.72,152.27,152.33,7572.0,151.0089,151.0089,150.564,150.6233,7572.0
2022-01-06 13:30:00,152.37,152.7,152.37,152.6,5036.0,150.6629,150.9892,150.6629,150.8903,5036.0
2022-01-06 13:35:00,152.66,152.73,152.41,152.55,4087.0,150.9496,151.0188,150.7024,150.8408,4087.0
2022-01-06 13:40:00,152.53,152.68,152.41,152.68,1801.0,150.8211,150.9694,150.7024,150.9694,1801.0
2022-01-06 13:45:00,152.62,152.89,152.55,152.8,4068.0,150.9101,151.177,150.8408,151.088,4068.0
2022-01-06 13:50:00,152.72,152.97,152.72,152.97,1932.0,151.0089,151.2561,151.0089,151.2561,1932.0
2022-01-06 13:55:00,152.91,153.0,152.76,152.93,3133.0,151.1968,151.2858,151.0485,151.2166,3133.0
2022-01-06 14:00:00,152.96,153.0,152.43,152.43,7375.0,151.2463,151.2858,150.7222,150.7222,7375.0
2022-01-06 14:05:00,152.37,153.13,152.37,153.02,5982.0,150.6629,151.4143,150.6629,151.3056,5982.0
2022-01-06 14:10:00,153.09,153.24,152.96,152.96,8382.0,151.3748,151.5231,151.2463,151.2463,8382.0
2022-01-06 14:15:00,152.91,153.57,152.91,153.57,36023.0,151.1968,151.8494,151.1968,151.8494,36023.0
2022-01-06 14:20:00,153.57,153.6,153.15,153.15,6569.0,151.8494,151.8791,151.4341,151.4341,6569.0
2022-01-06 14:25:00,153.21,153.24,153.07,153.08,2032.0,151.4934,151.5231,151.355,151.3649,2032.0
2022-01-06 14:30:00,153.08,153.15,152.93,153.03,5922.0,151.3649,151.4341,151.2166,151.3155,5922.0
2022-01-06 14:35:00,153.04,153.05,152.91,153.0,4455.0,151.3254,151.3352,151.1968,151.2858,4455.0
2022-01-06 14:40:00,153.0,153.12,152.93,153.0,5972.0,151.2858,151.4045,151.2166,151.2858,5972.0
2022-01-06 14:45:00,153.04,153.06,152.93,152.93,2090.0,151.3254,151.3451,151.2166,151.2166,2090.0
2022-01-06 14:50:00,153.02,153.14,153.01,153.14,7920.0,151.3056,151.4242,151.2957,151.4242,7920.0
2022-01-06 14:55:00,153.25,153.33,153.04,153.08,28519.0,151.533,151.6121,151.3254,151.3649,28519.0
2022-01-06 15:00:00,153.06,153.27,153.06,153.16,10937.0,151.3451,151.5528,151.3451,151.444,10937.0
2022-01-06 15:05:00,153.12,153.15,152.79,152.83,5555.0,151.4045,151.4341,151.0782,151.1177,5555.0
2022-01-06 15:10:00,152.81,152.92,152.61,152.7,7232.0,151.0979,151.2067,150.9002,150.9892,7232.0
2022-01-06 15:15:00,152.72,152.77,152.5,152.53,6588.0,151.0089,151.0584,150.7914,150.8211,6588.0
2022-01-06 15:20:00,152.5,152.73,152.5,152.7,13837.0,150.7914,151.0188,150.7914,150.9892,13837.0
2022-01-06 15:25:00,152.71,152.85,152.68,152.85,34992.0,150.9991,151.1375,150.9694,151.1375,34992.0
2022-01-06 15:30:00,152.84,153.02,152.61,152.61,23055.0,151.1276,151.3056,150.9002,150.9002,23055.0
2022-01-06 15:35:00,152.61,152.81,152.6,152.71,21034.0,150.9002,151.0979,150.8903,150.9991,21034.0
2022-01-06 15:40:00,152.75,152.83,152.48,152.59,18089.0,151.0386,151.1177,150.7716,150.8804,18089.0
2022-01-06 15:45:00,152.55,152.73,152.49,152.49,25470.0,150.8408,151.0188,150.7815,150.7815,25470.0
2022-01-06 15:50:00,152.53,152.7,152.37,152.42,45102.0,150.8211,150.9892,150.6629,150.7123,45102.0
2022-01-06 15:55:00,152.47,152.47,152.02,152.06,136155.0,150.7617,150.7617,150.3168,150.3563,136155.0
2022-01-07 09:30:00,152.57,153.88,152.57,153.34,29196.0,150.8606,152.1559,150.8606,151.622,29196.0
2022-01-07 09:35:00,153.15,153.62,152.81,153.62,8051.0,151.4341,151.8989,151.0979,151.8989,8051.0
2022-01-07 09:40:00,153.45,153.73,153.27,153.27,10248.0,151.7308,152.0076,151.5528,151.5528,10248.0
2022-01-07 09:45:00,153.38,153.6,152.97,153.09,9191.0,151.6615,151.8791,151.2561,151.3748,9191.0
2022-01-07 09:50:00,153.03,153.41,152.99,153.41,8191.0,151.3155,151.6912,151.2759,151.6912,8191.0
2022-01-07 09:55:00,153.47,154.13,153.36,154.0,38879.0,151.7505,152.4031,151.6418,152.2746,38879.0
2022-01-07 10:00:00,154.0,154.36,153.79,154.36,31857.0,152.2746,152.6306,152.067,152.6306,31857.0
2022-01-07 10:05:00,154.35,154.54,154.04,154.35,24238.0,152.6207,152.8085,152.3142,152.6207,24238.0
2022-01-07 10:10:00,154.34,154.76,154.27,154.48,35719.0,152.6108,153.0261,152.5416,152.7492,35719.0
2022-01-07 10:15:00,154.42,154.44,154.14,154.21,15577.0,152.6899,152.7097,152.413,152.4822,15577.0
2022-01-07 10:20:00,154.17,154.3,154.06,154.1,12219.0,152.4427,152.5712,152.3339,152.3735,12219.0
2022-01-07 10:25:00,154.12,154.78,154.12,154.53,35223.0,152.3933,153.0459,152.3933,152.7987,35223.0
2022-01-07 10:30:00,154.48,154.89,154.34,154.58,68054.0,152.7492,153.1546,152.6108,152.8481,68054.0
2022-01-07 10:35:00,154.51,154.61,154.38,154.39,14932.0,152.7789,152.8778,152.6503,152.6602,14932.0
2022-01-07 10:40:00,154.38,154.55,154.2,154.27,6217.0,152.6503,152.8184,152.4724,152.5416,6217.0
2022-01-07 10:45:00,154.17,154.24,153.46,153.46,10477.0,152.4427,152.5119,151.7406,151.7406,10477.0
2022-01-07 10:50:00,153.51,153.54,153.25,153.45,5782.0,151.7901,151.8198,151.533,151.7308,5782.0
2022-01-07 10:55:00,153.53,153.74,153.49,153.61,6537.0,151.8099,152.0175,151.7703,151.889,6537.0
2022-01-07 11:00:00,153.68,153.92,153.49,153.53,5229.0,151.9582,152.1955,151.7703,151.8099,5229.0
2022-01-07 11:05:00,153.5,153.78,153.32,153.73,7577.0,151.7802,152.0571,151.6022,152.0076,7577.0
2022-01-07 11:10:00,153.64,153.64,153.43,153.54,5538.0,151.9186,151.9186,151.711,151.8198,5538.0
2022-01-07 11:15:00,153.69,153.73,153.17,153.17,13148.0,151.9681,152.0076,151.4539,151.4539,13148.0
2022-01-07 11:20:00,153.17,153.6,153.1,153.47,13705.0,151.4539,151.8791,151.3847,151.7505,13705.0
2022-01-07 11:25:00,153.43,153.76,153.42,153.76,6408.0,151.711,152.0373,151.7011,152.0373,6408.0
2022-01-07 11:30:00,153.81,154.13,153.76,153.85,7224.0,152.0867,152.4031,152.0373,152.1263,7224.0
2022-01-07 11:35:00,153.84,153.85,153.52,153.53,11233.0,152.1164,152.1263,151.8,151.8099,11233.0
2022-01-07 11:40:00,153.5,153.75,153.47,153.63,11089.0,151.7802,152.0274,151.7505,151.9087,11089.0
2022-01-07 11:45:00,153.65,154.21,153.24,154.21,26315.0,151.9285,152.4822,151.5231,152.4822,26315.0
2022-01-07 11:50:00,154.21,154.21,153.88,153.88,14923.0,152.4822,152.4822,152.1559,152.1559,14923.0
2022-01-07 11:55:00,153.98,154.38,153.97,154.02,16719.0,152.2548,152.6503,152.2449,152.2944,16719.0
2022-01-07 12:00:00,154.03,154.34,153.88,154.13,16487.0,152.3043,152.6108,152.1559,152.4031,16487.0
2022-01-07 12:05:00,154.19,154.55,154.12,154.51,5563.0,152.4625,152.8184,152.3933,152.7789,5563.0
2022-01-07 12:10:00,154.49,154.97,154.48,154.95,15914.0,152.7591,153.2337,152.7492,153.214,15914.0
2022-01-07 12:15:00,154.93,155.03,154.52,154.53,10268.0,153.1942,153.2931,152.7888,152.7987,10268.0
2022-01-07 12:20:00,154.52,154.52,154.22,154.34,2629.0,152.7888,152.7888,152.4921,152.6108,2629.0
2022-01-07 12:25:00,154.35,154.45,154.24,154.42,5802.0,152.6207,152.7196,152.5119,152.6899,5802.0
2022-01-07 12:30:00,154.34,154.34,153.82,153.88,5034.0,152.6108,152.6108,152.0966,152.1559,5034.0
2022-01-07 12:35:00,153.94,154.29,153.9,154.24,6692.0,152.2153,152.5613,152.1757,152.5119,6692.0
2022-01-07 12:40:00,154.34,154.35,154.18,154.22,4456.0,152.6108,152.6207,152.4526,152.4921,4456.0
2022-01-07 12:45:00,154.24,154.4,154.14,154.14,7359.0,152.5119,152.6701,152.413,152.413,7359.0
2022-01-07 12:50:00,154.16,154.27,154.12,154.27,5293.0,152.4328,152.5416,152.3933,152.5416,5293.0
2022-01-07 12:55:00,154.23,154.47,154.22,154.47,6264.0,152.502,152.7393,152.4921,152.7393,6264.0
2022-01-07 13:00:00,154.4,154.49,154.2,154.49,4974.0,152.6701,152.7591,152.4724,152.7591,4974.0
2022-01-07 13:05:00,154.47,154.55,154.43,154.51,7407.0,152.7393,152.8184,152.6998,152.7789,7407.0
2022-01-07 13:10:00,154.44,154.5,154.27,154.27,2308.0,152.7097,152.769,152.5416,152.5416,2308.0
2022-01-07 13:15:00,154.2,154.37,154.17,154.31,3778.0,152.4724,152.6405,152.4427,152.5811,3778.0
2022-01-07 13:20:00,154.31,154.31,153.97,153.97,3375.0,152.5811,152.5811,152.2449,152.2449,3375.0
2022-01-07 13:25:00,153.99,153.99,153.84,153.86,2865.0,152.2647,152.2647,152.1164,152.1362,2865.0
2022-01-07 13:30:00,153.77,153.83,153.67,153.68,4994.0,152.0472,152.1065,151.9483,151.9582,4994.0
2022-01-07 13:35:00,153.72,153.79,153.34,153.38,7683.0,151.9977,152.067,151.622,151.6615,7683.0
2022-01-07 13:40:00,153.36,153.41,153.26,153.26,7012.0,151.6418,151.6912,151.5429,151.5429,7012.0
2022-01-07 13:45:00,153.25,153.26,153.06,153.13,10528.0,151.533,151.5429,151.3451,151.4143,10528.0
2022-01-07 13:50:00,153.12,153.3,153.0,153.25,7737.0,151.4045,151.5824,151.2858,151.533,7737.0
2022-01-07 13:55:00,153.29,153.31,153.15,153.15,4409.0,151.5726,151.5923,151.4341,151.4341,4409.0
2022-01-07 14:00:00,153.21,153.27,153.15,153.24,7563.0,151.4934,151.5528,151.4341,151.5231,7563.0
2022-01-07 14:05:00,153.21,153.33,153.05,153.24,9630.0,151.4934,151.6121,151.3352,151.5231,9630.0
2022-01-07 14:10:00,153.21,153.25,153.06,153.11,12181.0,151.4934,151.533,151.3451,151.3946,12181.0
2022-01-07 14:15:00,153.05,153.15,153.04,153.1,4659.0,151.3352,151.4341,151.3254,151.3847,4659.0
2022-01-07 14:20:00,153.06,153.06,152.68,152.69,7882.0,151.3451,151.3451,150.9694,150.9793,7882.0
2022-01-07 14:25:00,152.63,152.63,152.45,152.52,15907.0,150.9199,150.9199,150.742,150.8112,15907.0
2022-01-07 14:30:00,152.46,152.56,152.4,152.54,10864.0,150.7519,150.8507,150.6925,150.831,10864.0
2022-01-07 14:35:00,152.56,152.65,152.45,152.62,17446.0,150.8507,150.9397,150.742,150.9101,17446.0
2022-01-07 14:40:00,152.59,152.77,152.52,152.53,15961.0,150.8804,151.0584,150.8112,150.8211,15961.0
2022-01-07 14:45:00,152.56,152.74,152.52,152.64,12582.0,150.8507,151.0287,150.8112,150.9298,12582.0
2022-01-07 14:50:00,152.62,152.67,152.48,152.61,16120.0,150.9101,150.9595,150.7716,150.9002,16120.0
2022-01-07 14:55:00,152.6,152.77,152.57,152.61,11356.0,150.8903,151.0584,150.8606,150.9002,11356.0
2022-01-07 15:00:00,152.62,152.78,152.53,152.74,17526.0,150.9101,151.0683,150.8211,151.0287,17526.0
2022-01-07 15:05:00,152.74,152.8,152.62,152.69,13773.0,151.0287,151.088,150.9101,150.9793,13773.0
2022-01-07 15:10:00,152.69,152.69,152.56,152.68,7297.0,150.9793,150.9793,150.8507,150.9694,7297.0
2022-01-07 15:15:00,152.7,152.79,152.65,152.69,13412.0,150.9892,151.0782,150.9397,150.9793,13412.0
2022-01-07 15:20:00,152.71,152.74,152.66,152.68,15162.0,150.9991,151.0287,150.9496,150.9694,15162.0
2022-01-07 15:25:00,152.69,152.7,152.53,152.63,23598.0,150.9793,150.9892,150.8211,150.9199,23598.0
2022-01-07 15:30:00,152.62,152.8,152.51,152.69,33706.0,150.9101,151.088,150.8013,150.9793,33706.0
2022-01-07 15:35:00,152.7,152.7,152.54,152.6,22236.0,150.9892,150.9892,150.831,150.8903,22236.0
2022-01-07 15:40:00,152.62,152.69,152.42,152.45,28984.0,150.9101,150.9793,150.7123,150.742,28984.0
2022-01-07 15:45:00,152.46,152.7,152.41,152.44,43716.0,150.7519,150.9892,150.7024,150.7321,43716.0
2022-01-07 15:50:00,152.43,152.57,152.24,152.31,77064.0,150.7222,150.8606,150.5343,150.6035,77064.0
2022-01-07 15:55:00,152.29,152.4,151.97,151.99,140365.0,150.5838,150.6925,150.2673,150.2871,140365.0
2022-01-10 09:30:00,150.84,152.04,150.0,150.23,47955.0,149.15,150.3366,148.3194,148.5468,47955.0
2022-01-10 09:35:00,150.19,150.74,149.92,150.46,16273.0,148.5073,149.0511,148.2403,148.7743,16273.0
2022-01-10 09:40:00,150.29,150.3,149.22,149.35,10830.0,148.6062,148.6161,147.5482,147.6767,10830.0
2022-01-10 09:45:00,149.34,149.78,149.07,149.16,17070.0,147.6668,148.1019,147.3998,147.4888,17070.0
2022-01-10 09:50:00,149.17,149.17,147.99,148.09,19910.0,147.4987,147.4987,146.3319,146.4308,19910.0
2022-01-10 09:55:00,148.14,148.43,147.5,147.53,66535.0,146.4803,146.767,145.8474,145.8771,66535.0
2022-01-10 10:00:00,147.52,147.84,147.37,147.72,64255.0,145.8672,146.1836,145.7189,146.065,64255.0
2022-01-10 10:05:00,147.83,148.54,147.82,148.44,27302.0,146.1737,146.8758,146.1638,146.7769,27302.0
2022-01-10 10:10:00,148.51,148.51,147.23,147.46,7718.0,146.8461,146.8461,145.5804,145.8079,7718.0
2022-01-10 10:15:00,147.38,147.66,147.16,147.23,8478.0,145.7288,146.0056,145.5112,145.5804,8478.0
2022-01-10 10:20:00,147.21,147.51,147.21,147.32,7014.0,145.5607,145.8573,145.5607,145.6694,7014.0
2022-01-10 10:25:00,147.32,147.52,147.09,147.22,26835.0,145.6694,145.8672,145.442,145.5706,26835.0
2022-01-10 10:30:00,147.22,147.49,147.22,147.27,13857.0,145.5706,145.8375,145.5706,145.62,13857.0
2022-01-10 10:35:00,147.32,147.39,146.45,146.54,10669.0,145.6694,145.7387,144.8092,144.8982,10669.0
2022-01-10 10:40:00,146.54,146.69,146.31,146.43,11482.0,144.8982,145.0465,144.6708,144.7894,11482.0
2022-01-10 10:45:00,146.47,146.64,146.22,146.24,6274.0,144.829,144.9971,144.5818,144.6015,6274.0
2022-01-10 10:50:00,146.17,146.44,146.04,146.39,10758.0,144.5323,144.7993,144.4038,144.7499,10758.0
2022-01-10 10:55:00,146.44,146.89,146.43,146.84,21765.0,144.7993,145.2443,144.7894,145.1948,21765.0
2022-01-10 11:00:00,146.85,147.1,146.65,146.99,30324.0,145.2047,145.4519,145.0069,145.3431,30324.0
2022-01-10 11:05:00,146.99,147.69,146.99,147.66,15246.0,145.3431,146.0353,145.3431,146.0056,15246.0
2022-01-10 11:10:00,147.71,147.76,147.35,147.43,11180.0,146.0551,146.1045,145.6991,145.7782,11180.0
2022-01-10 11:15:00,147.45,147.83,147.24,147.65,21111.0,145.798,146.1737,145.5903,145.9957,21111.0
2022-01-10 11:20:00,147.6,147.98,147.4,147.98,27557.0,145.9463,146.322,145.7485,146.322,27557.0
2022-01-10 11:25:00,147.96,148.24,147.9,148.13,14903.0,146.3023,146.5791,146.2429,146.4704,14903.0
2022-01-10 11:30:00,148.15,148.39,147.98,148.35,52468.0,146.4901,146.7275,146.322,146.6879,52468.0
2022-01-10 11:35:00,148.35,148.35,147.83,147.87,6995.0,146.6879,146.6879,146.1737,146.2133,6995.0
2022-01-10 11:40:00,147.8,147.8,147.47,147.62,7243.0,146.1441,146.1441,145.8178,145.9661,7243.0
2022-01-10 11:45:00,147.72,147.83,147.43,147.5,6576.0,146.065,146.1737,145.7782,145.8474,6576.0
2022-01-10 11:50:00,147.51,147.6,147.31,147.32,7403.0,145.8573,145.9463,145.6596,145.6694,7403.0
2022-01-10 11:55:00,147.25,147.56,147.24,147.52,5447.0,145.6002,145.9068,145.5903,145.8672,5447.0
2022-01-10 12:00:00,147.54,147.54,147.17,147.21,15222.0,145.887,145.887,145.5211,145.5607,15222.0
2022-01-10 12:05:00,147.26,147.44,147.14,147.16,21772.0,145.6101,145.7881,145.4915,145.5112,21772.0
2022-01-10 12:10:00,147.24,147.79,147.17,147.79,1600.0,145.5903,146.1342,145.5211,146.1342,1600.0
2022-01-10 12:15:00,147.8,147.98,147.79,147.9,4714.0,146.1441,146.322,146.1342,146.2429,4714.0
2022-01-10 12:20:00,147.91,147.91,147.74,147.77,6276.0,146.2528,146.2528,146.0847,146.1144,6276.0
2022-01-10 12:25:00,147.78,147.79,147.55,147.56,9002.0,146.1243,146.1342,145.8969,145.9068,9002.0
2022-01-10 12:30:00,147.51,147.51,147.24,147.34,2612.0,145.8573,145.8573,145.5903,145.6892,2612.0
2022-01-10 12:35:00,147.28,147.41,147.23,147.23,3293.0,145.6299,145.7584,145.5804,145.5804,3293.0
2022-01-10 12:40:00,147.17,147.47,147.14,147.22,2731.0,145.5211,145.8178,145.4915,145.5706,2731.0
2022-01-10 12:45:00,147.23,147.4,147.23,147.35,2751.0,145.5804,145.7485,145.5804,145.6991,2751.0
2022-01-10 12:50:00,147.36,147.89,147.31,147.69,10370.0,145.709,146.2331,145.6596,146.0353,10370.0
2022-01-10 12:55:00,147.68,147.69,147.4,147.49,5845.0,146.0254,146.0353,145.7485,145.8375,5845.0
2022-01-10 13:00:00,147.49,147.55,147.17,147.21,5832.0,145.8375,145.8969,145.5211,145.5607,5832.0
2022-01-10 13:05:00,147.25,147.67,147.25,147.65,7595.0,145.6002,146.0155,145.6002,145.9957,7595.0
2022-01-10 13:10:00,147.7,147.81,147.66,147.71,9977.0,146.0452,146.154,146.0056,146.0551,9977.0
2022-01-10 13:15:00,147.72,147.75,147.63,147.71,9658.0,146.065,146.0946,145.976,146.0551,9658.0
2022-01-10 13:20:00,147.74,147.86,147.47,147.86,9006.0,146.0847,146.2034,145.8178,146.2034,9006.0
2022-01-10 13:25:00,147.8,147.83,147.57,147.57,6447.0,146.1441,146.1737,145.9166,145.9166,6447.0
2022-01-10 13:30:00,147.59,147.73,147.45,147.53,7818.0,145.9364,146.0748,145.798,145.8771,7818.0
2022-01-10 13:35:00,147.52,147.82,147.51,147.51,18318.0,145.8672,146.1638,145.8573,145.8573,18318.0
2022-01-10 13:40:00,147.54,147.85,147.49,147.84,4065.0,145.887,146.1935,145.8375,146.1836,4065.0
2022-01-10 13:45:00,147.84,148.13,147.8,147.93,36088.0,146.1836,146.4704,146.1441,146.2726,36088.0
2022-01-10 13:50:00,147.95,148.27,147.95,148.21,22463.0,146.2924,146.6088,146.2924,146.5495,22463.0
2022-01-10 13:55:00,148.23,148.39,148.21,148.3,16734.0,146.5692,146.7275,146.5495,146.6385,16734.0
2022-01-10 14:00:00,148.33,148.82,148.23,148.8,20728.0,146.6681,147.1526,146.5692,147.1329,20728.0
2022-01-10 14:05:00,148.8,148.82,148.57,148.79,27480.0,147.1329,147.1526,146.9054,147.123,27480.0
2022-01-10 14:10:00,148.79,149.04,148.79,149.0,8592.0,147.123,147.3702,147.123,147.3306,8592.0
2022-01-10 14:15:00,148.96,148.96,148.45,148.52,19582.0,147.2911,147.2911,146.7868,146.856,19582.0
2022-01-10 14:20:00,148.54,148.58,148.43,148.52,4443.0,146.8758,146.9153,146.767,146.856,4443.0
2022-01-10 14:25:00,148.51,148.55,148.36,148.54,5223.0,146.8461,146.8857,146.6978,146.8758,5223.0
2022-01-10 14:30:00,148.54,148.59,148.41,148.52,6405.0,146.8758,146.9252,146.7472,146.856,6405.0
2022-01-10 14:35:00,148.49,148.59,148.38,148.48,7482.0,146.8263,146.9252,146.7176,146.8164,7482.0
2022-01-10 14:40:00,148.52,148.78,148.5,148.5,6568.0,146.856,147.1131,146.8362,146.8362,6568.0
2022-01-10 14:45:00,148.49,148.58,148.43,148.49,4870.0,146.8263,146.9153,146.767,146.8263,4870.0
2022-01-10 14:50:00,148.48,148.52,148.13,148.15,5805.0,146.8164,146.856,146.4704,146.4901,5805.0
2022-01-10 14:55:00,148.15,148.54,148.09,148.41,10778.0,146.4901,146.8758,146.4308,146.7472,10778.0
2022-01-10 15:00:00,148.52,148.72,148.34,148.39,7368.0,146.856,147.0538,146.678,146.7275,7368.0
2022-01-10 15:05:00,148.36,148.4,147.87,147.96,19233.0,146.6978,146.7373,146.2133,146.3023,19233.0
2022-01-10 15:10:00,148.02,148.33,147.95,147.95,14845.0,146.3616,146.6681,146.2924,146.2924,14845.0
2022-01-10 15:15:00,147.99,148.28,147.89,148.05,44075.0,146.3319,146.6187,146.2331,146.3913,44075.0
2022-01-10 15:20:00,148.03,148.19,147.96,148.16,16448.0,146.3715,146.5297,146.3023,146.5,16448.0
2022-01-10 15:25:00,148.16,148.26,148.11,148.21,22117.0,146.5,146.5989,146.4506,146.5495,22117.0
2022-01-10 15:30:00,148.17,148.34,147.95,148.06,26098.0,146.5099,146.678,146.2924,146.4011,26098.0
2022-01-10 15:35:00,148.05,148.34,148.05,148.25,29834.0,146.3913,146.678,146.3913,146.589,29834.0
2022-01-10 15:40:00,148.25,148.34,148.06,148.11,35644.0,146.589,146.678,146.4011,146.4506,35644.0
2022-01-10 15:45:00,148.11,148.4,148.03,148.11,149423.0,146.4506,146.7373,146.3715,146.4506,149423.0
2022-01-10 15:50:00,148.21,148.52,148.13,148.43,84092.0,146.5495,146.856,146.4704,146.767,84092.0
2022-01-10 15:55:00,148.41,148.69,148.39,148.64,137940.0,146.7472,147.0241,146.7275,146.9747,137940.0
2022-01-11 09:30:00,149.19,150.19,148.97,149.53,22854.0,147.5185,148.5073,147.301,147.8547,22854.0
2022-01-11 09:35:00,149.9,150.18,148.82,149.23,13483.0,148.2205,148.4974,147.1526,147.558,13483.0
2022-01-11 09:40:00,148.67,148.98,148.17,148.17,10744.0,147.0043,147.3108,146.5099,146.5099,10744.0
2022-01-11 09:45:00,148.17,148.5,147.98,148.27,23362.0,146.5099,146.8362,146.322,146.6088,23362.0
2022-01-11 09:50:00,148.19,149.08,148.11,148.94,17790.0,146.5297,147.4097,146.4506,147.2713,17790.0
2022-01-11 09:55:00,149.02,149.08,148.64,148.67,32308.0,147.3504,147.4097,146.9747,147.0043,32308.0
2022-01-11 10:00:00,148.79,149.21,148.26,148.56,45812.0,147.123,147.5383,146.5989,146.8955,45812.0
2022-01-11 10:05:00,148.72,148.75,147.83,147.83,133219.0,147.0538,147.0834,146.1737,146.1737,133219.0
2022-01-11 10:10:00,147.89,148.59,147.83,148.55,50186.0,146.2331,146.9252,146.1737,146.8857,50186.0
2022-01-11 10:15:00,148.54,148.97,148.46,148.63,182906.0,146.8758,147.301,146.7967,146.9648,182906.0
2022-01-11 10:20:00,148.7,148.75,148.34,148.44,18642.0,147.034,147.0834,146.678,146.7769,18642.0
2022-01-11 10:25:00,148.47,148.85,148.28,148.71,19468.0,146.8066,147.1823,146.6187,147.0439,19468.0
2022-01-11 10:30:00,148.75,148.91,148.39,148.39,12103.0,147.0834,147.2416,146.7275,146.7275,12103.0
2022-01-11 10:35:00,148.33,148.36,147.92,147.99,9881.0,146.6681,146.6978,146.2627,146.3319,9881.0
2022-01-11 10:40:00,147.99,148.13,147.98,148.04,16420.0,146.3319,146.4704,146.322,146.3814,16420.0
2022-01-11 10:45:00,148.03,148.29,147.79,147.82,18905.0,146.3715,146.6286,146.1342,146.1638,18905.0
2022-01-11 10:50:00,147.83,148.09,147.75,148.02,12954.0,146.1737,146.4308,146.0946,146.3616,12954.0
2022-01-11 10:55:00,148.04,148.07,147.75,148.0,15920.0,146.3814,146.411,146.0946,146.3418,15920.0
2022-01-11 11:00:00,148.1,148.52,148.0,148.44,12281.0,146.4407,146.856,146.3418,146.7769,12281.0
2022-01-11 11:05:00,148.44,148.74,148.42,148.47,13311.0,146.7769,147.0735,146.7571,146.8066,13311.0
2022-01-11 11:10:00,148.58,148.74,148.43,148.5,43535.0,146.9153,147.0735,146.767,146.8362,43535.0
2022-01-11 11:15:00,148.5,148.63,148.3,148.36,56530.0,146.8362,146.9648,146.6385,146.6978,56530.0
2022-01-11 11:20:00,148.4,149.1,148.33,149.03,28997.0,146.7373,147.4295,146.6681,147.3603,28997.0
2022-01-11 11:25:00,149.05,149.55,148.99,149.55,7148.0,147.3801,147.8745,147.3207,147.8745,7148.0
2022-01-11 11:30:00,149.55,150.17,149.41,150.15,20930.0,147.8745,148.4875,147.736,148.4677,20930.0
2022-01-11 11:35:00,150.13,150.49,150.11,150.44,14607.0,148.448,148.8039,148.4282,148.7545,14607.0
2022-01-11 11:40:00,150.37,151.0,150.33,150.94,12856.0,148.6853,149.3082,148.6457,149.2489,12856.0
2022-01-11 11:45:00,150.92,151.0,150.45,150.48,22649.0,149.2291,149.3082,148.7644,148.794,22649.0
2022-01-11 11:50:00,150.59,150.76,150.59,150.71,4056.0,148.9028,149.0709,148.9028,149.0215,4056.0
2022-01-11 11:55:00,150.72,150.72,150.33,150.34,6093.0,149.0313,149.0313,148.6457,148.6556,6093.0
2022-01-11 12:00:00,150.51,150.82,150.51,150.66,3190.0,148.8237,149.1302,148.8237,148.972,3190.0
2022-01-11 12:05:00,150.76,150.95,150.61,150.65,6818.0,149.0709,149.2588,148.9226,148.9621,6818.0
2022-01-11 12:10:00,150.61,150.98,150.55,150.77,19695.0,148.9226,149.2884,148.8633,149.0808,19695.0
2022-01-11 12:15:00,150.71,150.94,150.63,150.84,22217.0,149.0215,149.2489,148.9424,149.15,22217.0
2022-01-11 12:20:00,150.8,151.07,150.75,151.05,9087.0,149.1105,149.3774,149.061,149.3577,9087.0
2022-01-11 12:25:00,151.02,151.05,150.73,150.77,12264.0,149.328,149.3577,149.0412,149.0808,12264.0
2022-01-11 12:30:00,150.77,150.81,150.67,150.67,23041.0,149.0808,149.1203,148.9819,148.9819,23041.0
2022-01-11 12:35:00,150.68,150.91,150.57,150.9,16682.0,148.9918,149.2192,148.883,149.2093,16682.0
2022-01-11 12:40:00,151.03,151.46,151.03,151.46,9271.0,149.3379,149.7631,149.3379,149.7631,9271.0
2022-01-11 12:45:00,151.5,151.84,151.5,151.74,8391.0,149.8026,150.1388,149.8026,150.0399,8391.0
2022-01-11 12:50:00,151.82,152.09,151.79,151.79,7037.0,150.119,150.386,150.0894,150.0894,7037.0
2022-01-11 12:55:00,151.77,151.86,151.57,151.57,16334.0,150.0696,150.1586,149.8718,149.8718,16334.0
2022-01-11 13:00:00,151.56,151.56,151.15,151.15,25740.0,149.8619,149.8619,149.4565,149.4565,25740.0
2022-01-11 13:05:00,151.19,151.19,150.85,150.98,10599.0,149.4961,149.4961,149.1599,149.2884,10599.0
2022-01-11 13:10:00,150.96,151.22,150.95,151.16,3397.0,149.2687,149.5257,149.2588,149.4664,3397.0
2022-01-11 13:15:00,151.19,151.4,151.18,151.4,6032.0,149.4961,149.7037,149.4862,149.7037,6032.0
2022-01-11 13:20:00,151.43,151.67,151.41,151.67,3545.0,149.7334,149.9707,149.7136,149.9707,3545.0
2022-01-11 13:25:00,151.65,151.69,151.55,151.64,2605.0,149.9509,149.9905,149.852,149.941,2605.0
2022-01-11 13:30:00,151.65,151.73,151.64,151.73,7365.0,149.9509,150.03,149.941,150.03,7365.0
2022-01-11 13:35:00,151.77,151.85,151.75,151.81,4484.0,150.0696,150.1487,150.0498,150.1091,4484.0
2022-01-11 13:40:00,151.82,152.0,151.82,151.94,8072.0,150.119,150.297,150.119,150.2377,8072.0
2022-01-11 13:45:00,151.97,152.25,151.95,152.01,7560.0,150.2673,150.5442,150.2476,150.3069,7560.0
2022-01-11 13:50:00,151.96,152.07,151.89,152.05,11794.0,150.2575,150.3662,150.1882,150.3464,11794.0
2022-01-11 13:55:00,152.12,152.18,152.0,152.03,8103.0,150.4157,150.475,150.297,150.3267,8103.0
2022-01-11 14:00:00,152.08,152.23,152.04,152.23,4493.0,150.3761,150.5244,150.3366,150.5244,4493.0
2022-01-11 14:05:00,152.26,152.38,152.13,152.18,12974.0,150.5541,150.6727,150.4255,150.475,12974.0
2022-01-11 14:10:00,152.17,152.29,152.16,152.27,3234.0,150.4651,150.5838,150.4552,150.564,3234.0
2022-01-11 14:15:00,152.32,152.47,152.26,152.42,6199.0,150.6134,150.7617,150.5541,150.7123,6199.0
2022-01-11 14:20:00,152.47,152.52,152.35,152.5,4636.0,150.7617,150.8112,150.6431,150.7914,4636.0
2022-01-11 14:25:00,152.45,152.68,152.44,152.63,6210.0,150.742,150.9694,150.7321,150.9199,6210.0
2022-01-11 14:30:00,152.63,152.68,152.53,152.56,5842.0,150.9199,150.9694,150.8211,150.8507,5842.0
2022-01-11 14:35:00,152.53,152.69,152.4,152.68,6675.0,150.8211,150.9793,150.6925,150.9694,6675.0
2022-01-11 14:40:00,152.69,152.73,152.52,152.62,5205.0,150.9793,151.0188,150.8112,150.9101,5205.0
2022-01-11 14:45:00,152.61,152.75,152.57,152.69,4622.0,150.9002,151.0386,150.8606,150.9793,4622.0
2022-01-11 14:50:00,152.71,152.71,152.54,152.6,6970.0,150.9991,150.9991,150.831,150.8903,6970.0
2022-01-11 14:55:00,152.68,152.82,152.64,152.71,3120.0,150.9694,151.1078,150.9298,150.9991,3120.0
2022-01-11 15:00:00,152.7,152.74,152.46,152.52,8527.0,150.9892,151.0287,150.7519,150.8112,8527.0
2022-01-11 15:05:00,152.53,152.87,152.53,152.81,4797.0,150.8211,151.1573,150.8211,151.0979,4797.0
2022-01-11 15:10:00,152.84,152.92,152.81,152.91,5008.0,151.1276,151.2067,151.0979,151.1968,5008.0
2022-01-11 15:15:00,152.93,152.94,152.81,152.82,7864.0,151.2166,151.2265,151.0979,151.1078,7864.0
2022-01-11 15:20:00,152.9,153.0,152.89,152.94,11184.0,151.1869,151.2858,151.177,151.2265,11184.0
2022-01-11 15:25:00,152.95,153.39,152.95,153.34,16640.0,151.2364,151.6714,151.2364,151.622,16640.0
2022-01-11 15:30:00,153.32,153.51,153.32,153.45,36306.0,151.6022,151.7901,151.6022,151.7308,36306.0
2022-01-11 15:35:00,153.45,153.51,153.27,153.27,63785.0,151.7308,151.7901,151.5528,151.5528,63785.0
2022-01-11 15:40:00,153.27,153.48,153.12,153.25,36838.0,151.5528,151.7604,151.4045,151.533,36838.0
2022-01-11 15:45:00,153.26,153.28,152.62,152.88,66305.0,151.5429,151.5627,150.9101,151.1671,66305.0
2022-01-11 15:50:00,152.9,152.91,152.45,152.45,103975.0,151.1869,151.1968,150.742,150.742,103975.0
2022-01-11 15:55:00,152.45,152.84,152.34,152.54,176380.0,150.742,151.1276,150.6332,150.831,176380.0
2022-01-12 09:30:00,153.93,154.14,152.92,152.92,31226.0,152.2054,152.413,151.2067,151.2067,31226.0
2022-01-12 09:35:00,152.63,152.86,151.77,152.18,28330.0,150.9199,151.1474,150.0696,150.475,28330.0
2022-01-12 09:40:00,152.06,152.71,152.06,152.58,6459.0,150.3563,150.9991,150.3563,150.8705,6459.0
2022-01-12 09:45:00,152.57,152.78,152.18,152.43,23199.0,150.8606,151.0683,150.475,150.7222,23199.0
2022-01-12 09:50:00,152.46,152.63,152.35,152.55,10305.0,150.7519,150.9199,150.6431,150.8408,10305.0
2022-01-12 09:55:00,152.47,152.73,152.35,152.57,32167.0,150.7617,151.0188,150.6431,150.8606,32167.0
2022-01-12 10:00:00,152.56,152.79,152.05,152.05,10525.0,150.8507,151.0782,150.3464,150.3464,10525.0
2022-01-12 10:05:00,152.03,152.19,151.75,151.87,17461.0,150.3267,150.4849,150.0498,150.1685,17461.0
2022-01-12 10:10:00,151.87,152.15,151.78,151.8,5689.0,150.1685,150.4453,150.0795,150.0992,5689.0
2022-01-12 10:15:00,151.84,151.84,151.3,151.42,6461.0,150.1388,150.1388,149.6048,149.7235,6461.0
2022-01-12 10:20:00,151.29,151.48,151.07,151.17,9242.0,149.595,149.7828,149.3774,149.4763,9242.0
2022-01-12 10:25:00,151.28,151.28,150.93,150.93,9238.0,149.5851,149.5851,149.239,149.239,9238.0
2022-01-12 10:30:00,150.93,151.01,150.55,151.01,20527.0,149.239,149.3181,148.8633,149.3181,20527.0
2022-01-12 10:35:00,150.97,151.29,150.93,150.95,9051.0,149.2785,149.595,149.239,149.2588,9051.0
2022-01-12 10:40:00,150.88,150.88,150.11,150.38,15885.0,149.1896,149.1896,148.4282,148.6952,15885.0
2022-01-12 10:45:00,150.45,150.94,150.24,150.26,9106.0,148.7644,149.2489,148.5567,148.5765,9106.0
2022-01-12 10:50:00,150.36,150.56,150.2,150.46,8824.0,148.6754,148.8731,148.5172,148.7743,8824.0
2022-01-12 10:55:00,150.4,150.5,149.99,150.47,8209.0,148.7149,148.8138,148.3095,148.7841,8209.0
2022-01-12 11:00:00,150.46,150.92,150.46,150.69,3418.0,148.7743,149.2291,148.7743,149.0017,3418.0
2022-01-12 11:05:00,150.73,150.74,149.97,150.17,6785.0,149.0412,149.0511,148.2898,148.4875,6785.0
2022-01-12 11:10:00,150.21,150.37,150.18,150.35,6420.0,148.5271,148.6853,148.4974,148.6655,6420.0
2022-01-12 11:15:00,150.26,150.51,149.89,150.39,5732.0,148.5765,148.8237,148.2106,148.705,5732.0
2022-01-12 11:20:00,150.43,150.54,150.31,150.45,5305.0,148.7446,148.8534,148.6259,148.7644,5305.0
2022-01-12 11:25:00,150.51,150.95,150.51,150.86,4956.0,148.8237,149.2588,148.8237,149.1698,4956.0
2022-01-12 11:30:00,150.78,150.94,150.78,150.91,2720.0,149.0907,149.2489,149.0907,149.2192,2720.0
2022-01-12 11:35:00,150.95,150.95,150.65,150.65,2579.0,149.2588,149.2588,148.9621,148.9621,2579.0
2022-01-12 11:40:00,150.72,150.72,150.32,150.39,7488.0,149.0313,149.0313,148.6358,148.705,7488.0
2022-01-12 11:45:00,150.35,150.4,150.3,150.32,6235.0,148.6655,148.7149,148.6161,148.6358,6235.0
2022-01-12 11:50:00,150.32,150.68,150.32,150.56,3076.0,148.6358,148.9918,148.6358,148.8731,3076.0
2022-01-12 11:55:00,150.6,150.6,150.3,150.46,6172.0,148.9127,148.9127,148.6161,148.7743,6172.0
2022-01-12 12:00:00,150.34,150.52,150.34,150.51,3489.0,148.6556,148.8336,148.6556,148.8237,3489.0
2022-01-12 12:05:00,150.47,150.5,150.22,150.23,4743.0,148.7841,148.8138,148.5369,148.5468,4743.0
2022-01-12 12:10:00,150.26,150.59,150.26,150.53,3305.0,148.5765,148.9028,148.5765,148.8435,3305.0
2022-01-12 12:15:00,150.43,150.65,150.43,150.65,4358.0,148.7446,148.9621,148.7446,148.9621,4358.0
2022-01-12 12:20:00,150.6,150.73,150.53,150.6,4109.0,148.9127,149.0412,148.8435,148.9127,4109.0
2022-01-12 12:25:00,150.61,150.61,150.51,150.6,2634.0,148.9226,148.9226,148.8237,148.9127,2634.0
2022-01-12 12:30:00,150.55,150.66,150.32,150.43,9262.0,148.8633,148.972,148.6358,148.7446,9262.0
2022-01-12 12:35:00,150.48,150.55,150.36,150.43,3143.0,148.794,148.8633,148.6754,148.7446,3143.0
2022-01-12 12:40:00,150.4,150.58,150.39,150.41,9270.0,148.7149,148.8929,148.705,148.7248,9270.0
2022-01-12 12:45:00,150.44,150.53,150.39,150.52,2584.0,148.7545,148.8435,148.705,148.8336,2584.0
2022-01-12 12:50:00,150.59,150.73,150.57,150.57,5156.0,148.9028,149.0412,148.883,148.883,5156.0
2022-01-12 12:55:00,150.62,150.86,150.57,150.83,5081.0,148.9325,149.1698,148.883,149.1401,5081.0
2022-01-12 13:00:00,150.77,150.78,150.54,150.56,5749.0,149.0808,149.0907,148.8534,148.8731,5749.0
2022-01-12 13:05:00,150.59,150.93,150.56,150.93,8744.0,148.9028,149.239,148.8731,149.239,8744.0
2022-01-12 13:10:00,150.97,151.03,150.9,151.0,7664.0,149.2785,149.3379,149.2093,149.3082,7664.0
2022-01-12 13:15:00,150.99,150.99,150.57,150.59,13068.0,149.2983,149.2983,148.883,148.9028,13068.0
2022-01-12 13:20:00,150.55,151.03,150.5,150.83,29593.0,148.8633,149.3379,148.8138,149.1401,29593.0
2022-01-12 13:25:00,150.77,150.77,150.51,150.62,10426.0,149.0808,149.0808,148.8237,148.9325,10426.0
2022-01-12 13:30:00,150.6,150.75,150.56,150.68,6295.0,148.9127,149.061,148.8731,148.9918,6295.0
2022-01-12 13:35:00,150.68,150.68,150.54,150.59,3271.0,148.9918,148.9918,148.8534,148.9028,3271.0
2022-01-12 13:40:00,150.63,150.71,150.6,150.64,17187.0,148.9424,149.0215,148.9127,148.9522,17187.0
2022-01-12 13:45:00,150.64,150.65,150.52,150.53,2815.0,148.9522,148.9621,148.8336,148.8435,2815.0
2022-01-12 13:50:00,150.51,150.52,150.31,150.47,6781.0,148.8237,148.8336,148.6259,148.7841,6781.0
2022-01-12 13:55:00,150.46,150.52,150.41,150.41,6132.0,148.7743,148.8336,148.7248,148.7248,6132.0
2022-01-12 14:00:00,150.38,150.39,150.14,150.18,3501.0,148.6952,148.705,148.4578,148.4974,3501.0
2022-01-12 14:05:00,150.15,150.19,150.09,150.19,2148.0,148.4677,148.5073,148.4084,148.5073,2148.0
2022-01-12 14:10:00,150.16,150.22,150.1,150.21,3378.0,148.4776,148.5369,148.4183,148.5271,3378.0
2022-01-12 14:15:00,150.24,150.33,150.19,150.23,5667.0,148.5567,148.6457,148.5073,148.5468,5667.0
2022-01-12 14:20:00,150.18,150.31,150.16,150.31,4382.0,148.4974,148.6259,148.4776,148.6259,4382.0
2022-01-12 14:25:00,150.37,150.42,150.3,150.41,3755.0,148.6853,148.7347,148.6161,148.7248,3755.0
2022-01-12 14:30:00,150.42,150.42,150.12,150.14,7036.0,148.7347,148.7347,148.4381,148.4578,7036.0
2022-01-12 14:35:00,150.14,150.2,150.07,150.18,2344.0,148.4578,148.5172,148.3886,148.4974,2344.0
2022-01-12 14:40:00,150.15,150.15,149.95,149.96,4099.0,148.4677,148.4677,148.27,148.2799,4099.0
2022-01-12 14:45:00,150.01,150.13,149.98,150.03,5743.0,148.3293,148.448,148.2996,148.3491,5743.0
2022-01-12 14:50:00,150.07,150.07,149.94,149.99,15153.0,148.3886,148.3886,148.2601,148.3095,15153.0
2022-01-12 14:55:00,149.99,150.34,149.97,150.22,26670.0,148.3095,148.6556,148.2898,148.5369,26670.0
2022-01-12 15:00:00,150.27,150.29,150.0,150.17,37501.0,148.5864,148.6062,148.3194,148.4875,37501.0
2022-01-12 15:05:00,150.12,150.15,150.01,150.01,4121.0,148.4381,148.4677,148.3293,148.3293,4121.0
2022-01-12 15:10:00,150.0,150.14,149.99,150.02,8214.0,148.3194,148.4578,148.3095,148.3392,8214.0
2022-01-12 15:15:00,150.09,150.23,150.08,150.09,12853.0,148.4084,148.5468,148.3985,148.4084,12853.0
2022-01-12 15:20:00,150.1,150.22,150.0,150.15,14272.0,148.4183,148.5369,148.3194,148.4677,14272.0
2022-01-12 15:25:00,150.14,150.15,149.9,150.01,10436.0,148.4578,148.4677,148.2205,148.3293,10436.0
2022-01-12 15:30:00,150.05,150.13,149.71,149.81,39031.0,148.3689,148.448,148.0327,148.1315,39031.0
2022-01-12 15:35:00,149.81,149.93,149.78,149.83,20104.0,148.1315,148.2502,148.1019,148.1513,20104.0
2022-01-12 15:40:00,149.81,150.14,149.8,150.09,8403.0,148.1315,148.4578,148.1217,148.4084,8403.0
2022-01-12 15:45:00,150.04,150.09,149.77,149.78,36656.0,148.359,148.4084,148.092,148.1019,36656.0
2022-01-12 15:50:00,149.77,150.39,149.77,150.38,110850.0,148.092,148.705,148.092,148.6952,110850.0
2022-01-12 15:55:00,150.38,150.52,149.78,150.0,277267.0,148.6952,148.8336,148.1019,148.3194,277267.0
2022-01-13 09:30:00,150.59,151.17,150.02,150.35,15497.0,148.9028,149.4763,148.3392,148.6655,15497.0
2022-01-13 09:35:00,150.13,151.0,150.01,151.0,2250.0,148.448,149.3082,148.3293,149.3082,2250.0
2022-01-13 09:40:00,150.41,150.8,150.21,150.49,2893.0,148.7248,149.1105,148.5271,148.8039,2893.0
2022-01-13 09:45:00,150.5,150.93,150.28,150.65,6379.0,148.8138,149.239,148.5963,148.9621,6379.0
2022-01-13 09:50:00,150.67,151.29,150.65,151.2,41727.0,148.9819,149.595,148.9621,149.506,41727.0
2022-01-13 09:55:00,151.09,151.25,150.87,151.18,18856.0,149.3972,149.5554,149.1797,149.4862,18856.0
2022-01-13 10:00:00,151.47,152.09,151.19,151.53,16401.0,149.7729,150.386,149.4961,149.8323,16401.0
2022-01-13 10:05:00,151.5,151.51,150.81,150.94,13649.0,149.8026,149.8125,149.1203,149.2489,13649.0
2022-01-13 10:10:00,151.01,151.24,150.89,150.92,18793.0,149.3181,149.5455,149.1994,149.2291,18793.0
2022-01-13 10:15:00,150.69,150.83,150.47,150.47,12213.0,149.0017,149.1401,148.7841,148.7841,12213.0
2022-01-13 10:20:00,150.45,150.75,150.39,150.53,7759.0,148.7644,149.061,148.705,148.8435,7759.0
2022-01-13 10:25:00,150.51,150.76,150.51,150.75,5601.0,148.8237,149.0709,148.8237,149.061,5601.0
2022-01-13 10:30:00,150.68,150.94,150.12,150.12,7619.0,148.9918,149.2489,148.4381,148.4381,7619.0
2022-01-13 10:35:00,150.3,150.3,150.06,150.15,3957.0,148.6161,148.6161,148.3787,148.4677,3957.0
2022-01-13 10:40:00,150.24,150.52,150.21,150.26,5984.0,148.5567,148.8336,148.5271,148.5765,5984.0
2022-01-13 10:45:00,150.28,150.65,150.15,150.65,7231.0,148.5963,148.9621,148.4677,148.9621,7231.0
2022-01-13 10:50:00,150.57,150.57,150.15,150.38,10167.0,148.883,148.883,148.4677,148.6952,10167.0
2022-01-13 10:55:00,150.49,150.59,150.28,150.55,6278.0,148.8039,148.9028,148.5963,148.8633,6278.0
2022-01-13 11:00:00,150.49,150.59,150.35,150.5,4160.0,148.8039,148.9028,148.6655,148.8138,4160.0
2022-01-13 11:05:00,150.39,150.7,150.39,150.59,5707.0,148.705,149.0116,148.705,148.9028,5707.0
2022-01-13 11:10:00,150.6,150.96,150.44,150.96,6531.0,148.9127,149.2687,148.7545,149.2687,6531.0
2022-01-13 11:15:00,150.86,150.93,150.67,150.72,4915.0,149.1698,149.239,148.9819,149.0313,4915.0
2022-01-13 11:20:00,150.66,150.98,150.66,150.88,4366.0,148.972,149.2884,148.972,149.1896,4366.0
2022-01-13 11:25:00,150.8,151.24,150.79,151.03,8689.0,149.1105,149.5455,149.1006,149.3379,8689.0
2022-01-13 11:30:00,150.99,151.06,150.91,151.0,7540.0,149.2983,149.3675,149.2192,149.3082,7540.0
2022-01-13 11:35:00,151.0,151.28,150.96,151.15,6505.0,149.3082,149.5851,149.2687,149.4565,6505.0
2022-01-13 11:40:00,151.13,151.3,151.1,151.16,6380.0,149.4368,149.6048,149.4071,149.4664,6380.0
2022-01-13 11:45:00,151.22,152.01,151.21,152.01,21442.0,149.5257,150.3069,149.5159,150.3069,21442.0
2022-01-13 11:50:00,152.01,152.09,151.87,152.06,15906.0,150.3069,150.386,150.1685,150.3563,15906.0
2022-01-13 11:55:00,151.95,151.95,151.57,151.57,14837.0,150.2476,150.2476,149.8718,149.8718,14837.0
2022-01-13 12:00:00,151.56,151.56,151.03,151.08,5939.0,149.8619,149.8619,149.3379,149.3873,5939.0
2022-01-13 12:05:00,150.82,150.91,150.61,150.85,4248.0,149.1302,149.2192,148.9226,149.1599,4248.0
2022-01-13 12:10:00,150.93,150.93,150.58,150.58,5929.0,149.239,149.239,148.8929,148.8929,5929.0
2022-01-13 12:15:00,150.53,150.58,149.97,149.97,8410.0,148.8435,148.8929,148.2898,148.2898,8410.0
2022-01-13 12:20:00,149.75,149.93,149.54,149.75,3755.0,148.0722,148.2502,147.8646,148.0722,3755.0
2022-01-13 12:25:00,149.94,150.19,149.81,149.96,5668.0,148.2601,148.5073,148.1315,148.2799,5668.0
2022-01-13 12:30:00,149.9,150.12,149.66,150.11,2929.0,148.2205,148.4381,147.9832,148.4282,2929.0
2022-01-13 12:35:00,150.16,150.31,149.79,149.8,4543.0,148.4776,148.6259,148.1118,148.1217,4543.0
2022-01-13 12:40:00,149.73,149.83,149.62,149.62,4894.0,148.0524,148.1513,147.9437,147.9437,4894.0
2022-01-13 12:45:00,149.66,149.68,149.36,149.38,3020.0,147.9832,148.003,147.6866,147.7064,3020.0
2022-01-13 12:50:00,149.31,149.42,149.31,149.38,4394.0,147.6371,147.7459,147.6371,147.7064,4394.0
2022-01-13 12:55:00,149.4,149.55,149.29,149.46,10190.0,147.7261,147.8745,147.6174,147.7855,10190.0
2022-01-13 13:00:00,149.41,149.41,149.06,149.25,7041.0,147.736,147.736,147.3899,147.5778,7041.0
2022-01-13 13:05:00,149.24,149.87,149.24,149.83,3659.0,147.5679,148.1909,147.5679,148.1513,3659.0
2022-01-13 13:10:00,149.79,149.84,149.67,149.7,4471.0,148.1118,148.1612,147.9931,148.0228,4471.0
2022-01-13 13:15:00,149.8,149.9,149.74,149.75,5510.0,148.1217,148.2205,148.0623,148.0722,5510.0
2022-01-13 13:20:00,149.85,150.14,149.81,150.09,4932.0,148.1711,148.4578,148.1315,148.4084,4932.0
2022-01-13 13:25:00,150.01,150.24,149.97,150.18,3182.0,148.3293,148.5567,148.2898,148.4974,3182.0
2022-01-13 13:30:00,150.17,150.42,150.16,150.27,6224.0,148.4875,148.7347,148.4776,148.5864,6224.0
2022-01-13 13:35:00,150.29,150.41,150.22,150.41,5429.0,148.6062,148.7248,148.5369,148.7248,5429.0
2022-01-13 13:40:00,150.38,150.39,150.24,150.39,2376.0,148.6952,148.705,148.5567,148.705,2376.0
2022-01-13 13:45:00,150.44,150.95,150.42,150.88,30382.0,148.7545,149.2588,148.7347,149.1896,30382.0
2022-01-13 13:50:00,150.88,151.02,150.76,150.95,18828.0,149.1896,149.328,149.0709,149.2588,18828.0
2022-01-13 13:55:00,151.0,151.43,151.0,151.42,6640.0,149.3082,149.7334,149.3082,149.7235,6640.0
2022-01-13 14:00:00,151.39,151.59,151.36,151.5,20551.0,149.6938,149.8916,149.6642,149.8026,20551.0
2022-01-13 14:05:00,151.46,151.46,151.31,151.45,12412.0,149.7631,149.7631,149.6147,149.7532,12412.0
2022-01-13 14:10:00,151.41,151.44,151.18,151.28,4940.0,149.7136,149.7433,149.4862,149.5851,4940.0
2022-01-13 14:15:00,151.19,151.25,151.13,151.14,34599.0,149.4961,149.5554,149.4368,149.4466,34599.0
2022-01-13 14:20:00,151.19,151.19,150.85,151.02,21700.0,149.4961,149.4961,149.1599,149.328,21700.0
2022-01-13 14:25:00,150.95,151.33,150.95,151.18,7859.0,149.2588,149.6345,149.2588,149.4862,7859.0
2022-01-13 14:30:00,151.18,151.32,150.95,151.06,7564.0,149.4862,149.6246,149.2588,149.3675,7564.0
2022-01-13 14:35:00,151.03,151.15,150.95,151.0,12765.0,149.3379,149.4565,149.2588,149.3082,12765.0
2022-01-13 14:40:00,150.93,151.21,150.82,151.09,14264.0,149.239,149.5159,149.1302,149.3972,14264.0
2022-01-13 14:45:00,151.03,151.03,150.69,150.69,3836.0,149.3379,149.3379,149.0017,149.0017,3836.0
2022-01-13 14:50:00,150.69,150.96,150.66,150.93,8917.0,149.0017,149.2687,148.972,149.239,8917.0
2022-01-13 14:55:00,150.94,151.31,150.94,151.14,48153.0,149.2489,149.6147,149.2489,149.4466,48153.0
2022-01-13 15:00:00,151.04,151.04,150.78,150.93,11544.0,149.3478,149.3478,149.0907,149.239,11544.0
2022-01-13 15:05:00,150.98,151.29,150.95,151.14,14803.0,149.2884,149.595,149.2588,149.4466,14803.0
2022-01-13 15:10:00,151.13,151.17,150.75,150.85,22028.0,149.4368,149.4763,149.061,149.1599,22028.0
2022-01-13 15:15:00,150.84,151.23,150.83,151.14,13977.0,149.15,149.5356,149.1401,149.4466,13977.0
2022-01-13 15:20:00,151.14,151.16,150.82,150.83,5975.0,149.4466,149.4664,149.1302,149.1401,5975.0
2022-01-13 15:25:00,150.83,151.07,150.83,151.07,14593.0,149.1401,149.3774,149.1401,149.3774,14593.0
2022-01-13 15:30:00,151.09,151.09,150.97,151.08,24253.0,149.3972,149.3972,149.2785,149.3873,24253.0
2022-01-13 15:35:00,151.08,151.08,150.64,150.77,26113.0,149.3873,149.3873,148.9522,149.0808,26113.0
2022-01-13 15:40:00,150.8,150.92,150.74,150.8,39221.0,149.1105,149.2291,149.0511,149.1105,39221.0
2022-01-13 15:45:00,150.81,150.81,149.99,150.1,161427.0,149.1203,149.1203,148.3095,148.4183,161427.0
2022-01-13 15:50:00,150.11,150.15,149.87,149.95,89425.0,148.4282,148.4677,148.1909,148.27,89425.0
2022-01-13 15:55:00,149.95,150.0,149.67,149.89,169583.0,148.27,148.3194,147.9931,148.2106,169583.0
2022-01-14 09:30:00,149.15,149.43,147.14,147.14,26213.0,147.4789,147.7558,145.4915,145.4915,26213.0
2022-01-14 09:35:00,147.18,148.2,147.05,147.39,10495.0,145.531,146.5396,145.4025,145.7387,10495.0
2022-01-14 09:40:00,147.39,147.81,146.71,147.33,49948.0,145.7387,146.154,145.0663,145.6793,49948.0
2022-01-14 09:45:00,147.33,147.66,147.13,147.41,35756.0,145.6793,146.0056,145.4816,145.7584,35756.0
2022-01-14 09:50:00,147.41,147.48,146.58,147.01,42077.0,145.7584,145.8276,144.9377,145.3629,42077.0
2022-01-14 09:55:00,147.07,148.21,147.07,147.35,117066.0,145.4222,146.5495,145.4222,145.6991,117066.0
2022-01-14 10:00:00,147.21,147.54,147.08,147.41,16369.0,145.5607,145.887,145.4321,145.7584,16369.0
2022-01-14 10:05:00,147.43,147.93,147.15,147.25,14577.0,145.7782,146.2726,145.5013,145.6002,14577.0
2022-01-14 10:10:00,147.26,148.0,147.21,147.74,16282.0,145.6101,146.3418,145.5607,146.0847,16282.0
2022-01-14 10:15:00,147.78,148.44,147.77,148.34,12062.0,146.1243,146.7769,146.1144,146.678,12062.0
2022-01-14 10:20:00,148.23,148.25,147.59,147.71,20112.0,146.5692,146.589,145.9364,146.0551,20112.0
2022-01-14 10:25:00,147.66,147.78,147.49,147.49,15777.0,146.0056,146.1243,145.8375,145.8375,15777.0
2022-01-14 10:30:00,147.23,147.52,146.84,147.1,60816.0,145.5804,145.8672,145.1948,145.4519,60816.0
2022-01-14 10:35:00,147.31,147.56,147.13,147.54,42101.0,145.6596,145.9068,145.4816,145.887,42101.0
2022-01-14 10:40:00,147.55,147.57,147.1,147.12,14269.0,145.8969,145.9166,145.4519,145.4717,14269.0
2022-01-14 10:45:00,147.05,147.78,147.05,147.65,10990.0,145.4025,146.1243,145.4025,145.9957,10990.0
2022-01-14 10:50:00,147.53,147.68,147.31,147.53,10125.0,145.8771,146.0254,145.6596,145.8771,10125.0
2022-01-14 10:55:00,147.53,147.84,147.38,147.79,9428.0,145.8771,146.1836,145.7288,146.1342,9428.0
2022-01-14 11:00:00,147.86,148.21,147.18,147.23,37740.0,146.2034,146.5495,145.531,145.5804,37740.0
2022-01-14 11:05:00,147.04,147.05,146.83,146.98,13630.0,145.3926,145.4025,145.1849,145.3333,13630.0
2022-01-14 11:10:00,147.08,147.21,146.82,146.87,9577.0,145.4321,145.5607,145.175,145.2245,9577.0
2022-01-14 11:15:00,146.87,147.05,146.73,146.99,14028.0,145.2245,145.4025,145.0861,145.3431,14028.0
2022-01-14 11:20:00,147.09,147.11,146.86,147.08,11109.0,145.442,145.4618,145.2146,145.4321,11109.0
2022-01-14 11:25:00,147.14,147.18,147.0,147.08,6585.0,145.4915,145.531,145.353,145.4321,6585.0
2022-01-14 11:30:00,147.12,147.17,146.79,147.07,9151.0,145.4717,145.5211,145.1454,145.4222,9151.0
2022-01-14 11:35:00,146.94,147.57,146.91,147.15,4702.0,145.2937,145.9166,145.264,145.5013,4702.0
2022-01-14 11:40:00,147.31,147.37,146.85,147.36,11908.0,145.6596,145.7189,145.2047,145.709,11908.0
2022-01-14 11:45:00,147.39,147.66,147.15,147.28,7259.0,145.7387,146.0056,145.5013,145.6299,7259.0
2022-01-14 11:50:00,147.28,147.34,147.05,147.21,4346.0,145.6299,145.6892,145.4025,145.5607,4346.0
2022-01-14 11:55:00,147.21,147.41,147.09,147.26,11344.0,145.5607,145.7584,145.442,145.6101,11344.0
2022-01-14 12:00:00,147.17,147.21,146.75,146.86,5516.0,145.5211,145.5607,145.1058,145.2146,5516.0
2022-01-14 12:05:00,146.93,147.16,146.83,147.08,8134.0,145.2838,145.5112,145.1849,145.4321,8134.0
2022-01-14 12:10:00,147.22,147.3,147.11,147.12,6324.0,145.5706,145.6497,145.4618,145.4717,6324.0
2022-01-14 12:15:00,147.12,147.32,147.08,147.25,16548.0,145.4717,145.6694,145.4321,145.6002,16548.0
2022-01-14 12:20:00,147.19,147.34,147.15,147.15,9088.0,145.5409,145.6892,145.5013,145.5013,9088.0
2022-01-14 12:25:00,147.09,147.11,146.94,147.06,10158.0,145.442,145.4618,145.2937,145.4124,10158.0
2022-01-14 12:30:00,147.06,147.38,147.04,147.37,15711.0,145.4124,145.7288,145.3926,145.7189,15711.0
2022-01-14 12:35:00,147.39,147.65,147.34,147.44,11624.0,145.7387,145.9957,145.6892,145.7881,11624.0
2022-01-14 12:40:00,147.36,147.44,147.23,147.28,22245.0,145.709,145.7881,145.5804,145.6299,22245.0
2022-01-14 12:45:00,147.25,147.32,146.69,146.83,35894.0,145.6002,145.6694,145.0465,145.1849,35894.0
2022-01-14 12:50:00,146.81,146.95,146.74,146.83,12461.0,145.1652,145.3036,145.0959,145.1849,12461.0
2022-01-14 12:55:00,146.84,146.96,146.76,146.89,14822.0,145.1948,145.3135,145.1157,145.2443,14822.0
2022-01-14 13:00:00,147.11,147.32,147.08,147.26,4680.0,145.4618,145.6694,145.4321,145.6101,4680.0
2022-01-14 13:05:00,147.29,147.32,146.84,146.86,14319.0,145.6398,145.6694,145.1948,145.2146,14319.0
2022-01-14 13:10:00,146.84,146.96,146.73,146.92,12483.0,145.1948,145.3135,145.0861,145.2739,12483.0
2022-01-14 13:15:00,146.93,147.01,146.91,146.95,15528.0,145.2838,145.3629,145.264,145.3036,15528.0
2022-01-14 13:20:00,146.89,146.89,146.45,146.53,13237.0,145.2443,145.2443,144.8092,144.8883,13237.0
2022-01-14 13:25:00,146.53,146.84,146.53,146.84,31159.0,144.8883,145.1948,144.8883,145.1948,31159.0
2022-01-14 13:30:00,146.8,146.94,146.46,146.47,21745.0,145.1553,145.2937,144.8191,144.829,21745.0
2022-01-14 13:35:00,146.49,146.61,146.46,146.6,12426.0,144.8487,144.9674,144.8191,144.9575,12426.0
2022-01-14 13:40:00,146.56,146.8,146.55,146.75,19674.0,144.918,145.1553,144.9081,145.1058,19674.0
2022-01-14 13:45:00,146.71,146.9,146.54,146.81,21532.0,145.0663,145.2541,144.8982,145.1652,21532.0
2022-01-14 13:50:00,146.84,147.08,146.81,147.08,4435.0,145.1948,145.4321,145.1652,145.4321,4435.0
2022-01-14 13:55:00,147.1,147.32,147.08,147.09,10930.0,145.4519,145.6694,145.4321,145.442,10930.0
2022-01-14 14:00:00,147.04,147.47,146.99,147.34,10451.0,145.3926,145.8178,145.3431,145.6892,10451.0
2022-01-14 14:05:00,147.34,147.35,147.11,147.13,14499.0,145.6892,145.6991,145.4618,145.4816,14499.0
2022-01-14 14:10:00,147.14,147.45,147.01,147.45,8764.0,145.4915,145.798,145.3629,145.798,8764.0
2022-01-14 14:15:00,147.46,147.52,147.33,147.4,6037.0,145.8079,145.8672,145.6793,145.7485,6037.0
2022-01-14 14:20:00,147.39,147.66,147.38,147.59,10305.0,145.7387,146.0056,145.7288,145.9364,10305.0
2022-01-14 14:25:00,147.66,147.69,147.32,147.38,7365.0,146.0056,146.0353,145.6694,145.7288,7365.0
2022-01-14 14:30:00,147.42,147.81,147.38,147.78,12305.0,145.7683,146.154,145.7288,146.1243,12305.0
2022-01-14 14:35:00,147.78,148.11,147.78,148.06,37054.0,146.1243,146.4506,146.1243,146.4011,37054.0
2022-01-14 14:40:00,148.01,148.1,147.6,147.61,18967.0,146.3517,146.4407,145.9463,145.9562,18967.0
2022-01-14 14:45:00,147.65,148.0,147.59,147.94,11254.0,145.9957,146.3418,145.9364,146.2825,11254.0
2022-01-14 14:50:00,147.96,148.14,147.95,148.08,25083.0,146.3023,146.4803,146.2924,146.4209,25083.0
2022-01-14 14:55:00,148.06,148.09,147.88,147.95,23444.0,146.4011,146.4308,146.2232,146.2924,23444.0
2022-01-14 15:00:00,147.99,148.2,147.95,148.11,8981.0,146.3319,146.5396,146.2924,146.4506,8981.0
2022-01-14 15:05:00,148.17,148.27,147.75,147.75,15441.0,146.5099,146.6088,146.0946,146.0946,15441.0
2022-01-14 15:10:00,147.72,147.87,147.66,147.69,12951.0,146.065,146.2133,146.0056,146.0353,12951.0
2022-01-14 15:15:00,147.66,148.14,147.55,148.14,16484.0,146.0056,146.4803,145.8969,146.4803,16484.0
2022-01-14 15:20:00,148.12,148.35,148.12,148.23,14237.0,146.4605,146.6879,146.4605,146.5692,14237.0
2022-01-14 15:25:00,148.28,148.31,148.01,148.01,10440.0,146.6187,146.6483,146.3517,146.3517,10440.0
2022-01-14 15:30:00,148.03,148.29,147.91,148.15,23223.0,146.3715,146.6286,146.2528,146.4901,23223.0
2022-01-14 15:35:00,148.18,148.43,148.17,148.25,18519.0,146.5198,146.767,146.5099,146.589,18519.0
2022-01-14 15:40:00,148.19,148.32,147.96,148.23,37358.0,146.5297,146.6582,146.3023,146.5692,37358.0
2022-01-14 15:45:00,148.25,148.34,147.99,148.02,46232.0,146.589,146.678,146.3319,146.3616,46232.0
2022-01-14 15:50:00,148.05,148.4,147.98,148.15,68821.0,146.3913,146.7373,146.322,146.4901,68821.0
2022-01-14 15:55:00,148.16,148.17,147.89,147.99,180790.0,146.5,146.5099,146.2331,146.3319,180790.0
2022-01-18 09:30:00,146.3,146.54,145.28,145.51,35460.0,144.6609,144.8982,143.6523,143.8797,35460.0
2022-01-18 09:35:00,145.53,145.54,144.72,144.97,81546.0,143.8995,143.9094,143.0986,143.3458,81546.0
2022-01-18 09:40:00,144.9,145.83,144.68,145.42,88441.0,143.2766,144.1961,143.059,143.7907,88441.0
2022-01-18 09:45:00,145.23,145.74,145.1,145.11,76292.0,143.6029,144.1071,143.4743,143.4842,76292.0
2022-01-18 09:50:00,145.33,145.58,144.98,144.99,74697.0,143.7017,143.9489,143.3557,143.3655,74697.0
2022-01-18 09:55:00,144.98,145.48,144.8,145.33,32131.0,143.3557,143.8501,143.1777,143.7017,32131.0
2022-01-18 10:00:00,145.48,146.24,145.48,145.97,15510.0,143.8501,144.6015,143.8501,144.3346,15510.0
2022-01-18 10:05:00,145.76,146.18,145.46,146.18,12418.0,144.1269,144.5422,143.8303,144.5422,12418.0
2022-01-18 10:10:00,146.13,146.4,145.93,146.01,14642.0,144.4928,144.7597,144.295,144.3741,14642.0
2022-01-18 10:15:00,146.02,146.2,145.63,145.64,10648.0,144.384,144.562,143.9984,144.0083,10648.0
2022-01-18 10:20:00,145.61,145.73,145.5,145.7,7153.0,143.9786,144.0973,143.8698,144.0676,7153.0
2022-01-18 10:25:00,145.75,145.83,145.5,145.71,7675.0,144.117,144.1961,143.8698,144.0775,7675.0
2022-01-18 10:30:00,145.5,145.8,145.39,145.65,10916.0,143.8698,144.1665,143.7611,144.0182,10916.0
2022-01-18 10:35:00,145.43,145.59,145.35,145.52,16545.0,143.8006,143.9588,143.7215,143.8896,16545.0
2022-01-18 10:40:00,145.43,145.86,145.43,145.64,21419.0,143.8006,144.2258,143.8006,144.0083,21419.0
2022-01-18 10:45:00,145.6,145.62,145.35,145.42,35716.0,143.9687,143.9885,143.7215,143.7907,35716.0
2022-01-18 10:50:00,145.36,145.36,145.04,145.14,91685.0,143.7314,143.7314,143.415,143.5139,91685.0
2022-01-18 10:55:00,145.12,145.19,144.94,144.95,20008.0,143.4941,143.5633,143.3161,143.326,20008.0
2022-01-18 11:00:00,144.92,144.94,144.5,144.94,10937.0,143.2963,143.3161,142.881,143.3161,10937.0
2022-01-18 11:05:00,145.13,145.21,144.76,144.91,11041.0,143.504,143.5831,143.1381,143.2864,11041.0
2022-01-18 11:10:00,144.95,145.08,144.74,144.97,3939.0,143.326,143.4545,143.1183,143.3458,3939.0
2022-01-18 11:15:00,145.0,145.18,144.99,145.06,6399.0,143.3754,143.5534,143.3655,143.4348,6399.0
2022-01-18 11:20:00,145.06,145.14,144.87,144.96,5597.0,143.4348,143.5139,143.2469,143.3359,5597.0
2022-01-18 11:25:00,144.8,144.8,144.42,144.52,3017.0,143.1777,143.1777,142.8019,142.9008,3017.0
2022-01-18 11:30:00,144.6,144.78,144.42,144.49,6677.0,142.9799,143.1579,142.8019,142.8711,6677.0
2022-01-18 11:35:00,144.51,144.98,144.51,144.98,6584.0,142.8909,143.3557,142.8909,143.3557,6584.0
2022-01-18 11:40:00,144.99,145.22,144.98,145.13,24076.0,143.3655,143.593,143.3557,143.504,24076.0
2022-01-18 11:45:00,145.1,145.28,144.98,145.27,5374.0,143.4743,143.6523,143.3557,143.6424,5374.0
2022-01-18 11:50:00,145.38,145.5,145.21,145.24,4625.0,143.7512,143.8698,143.5831,143.6127,4625.0
2022-01-18 11:55:00,145.19,145.28,145.06,145.06,4344.0,143.5633,143.6523,143.4348,143.4348,4344.0
2022-01-18 12:00:00,145.09,145.09,144.84,144.97,3900.0,143.4644,143.4644,143.2172,143.3458,3900.0
2022-01-18 12:05:00,144.91,144.99,144.83,144.84,2728.0,143.2864,143.3655,143.2073,143.2172,2728.0
2022-01-18 12:10:00,144.83,145.26,144.79,145.26,6278.0,143.2073,143.6325,143.1678,143.6325,6278.0
2022-01-18 12:15:00,145.18,145.63,145.17,145.46,18396.0,143.5534,143.9984,143.5435,143.8303,18396.0
2022-01-18 12:20:00,145.48,145.57,145.32,145.32,5572.0,143.8501,143.939,143.6918,143.6918,5572.0
2022-01-18 12:25:00,145.32,145.4,145.19,145.22,22864.0,143.6918,143.771,143.5633,143.593,22864.0
2022-01-18 12:30:00,145.33,145.39,145.11,145.35,4375.0,143.7017,143.7611,143.4842,143.7215,4375.0
2022-01-18 12:35:00,145.38,145.41,145.12,145.12,3052.0,143.7512,143.7808,143.4941,143.4941,3052.0
2022-01-18 12:40:00,145.14,145.29,145.04,145.09,3316.0,143.5139,143.6622,143.415,143.4644,3316.0
2022-01-18 12:45:00,145.06,145.11,144.8,144.86,5628.0,143.4348,143.4842,143.1777,143.237,5628.0
2022-01-18 12:50:00,144.88,145.03,144.78,144.81,19148.0,143.2568,143.4051,143.1579,143.1876,19148.0
2022-01-18 12:55:00,144.86,145.11,144.86,144.99,6229.0,143.237,143.4842,143.237,143.3655,6229.0
2022-01-18 13:00:00,144.95,144.96,144.71,144.75,4859.0,143.326,143.3359,143.0887,143.1282,4859.0
2022-01-18 13:05:00,144.7,144.75,144.62,144.75,3362.0,143.0788,143.1282,142.9997,143.1282,3362.0
2022-01-18 13:10:00,144.67,144.75,144.6,144.71,6029.0,143.0491,143.1282,142.9799,143.0887,6029.0
2022-01-18 13:15:00,144.67,145.1,144.67,145.01,6171.0,143.0491,143.4743,143.0491,143.3853,6171.0
2022-01-18 13:20:00,144.99,145.04,144.67,144.68,6862.0,143.3655,143.415,143.0491,143.059,6862.0
2022-01-18 13:25:00,144.7,144.86,144.7,144.81,18010.0,143.0788,143.237,143.0788,143.1876,18010.0
2022-01-18 13:30:00,144.89,145.0,144.83,145.0,3978.0,143.2667,143.3754,143.2073,143.3754,3978.0
2022-01-18 13:35:00,145.0,145.2,145.0,145.2,11923.0,143.3754,143.5732,143.3754,143.5732,11923.0
2022-01-18 13:40:00,145.25,145.27,145.1,145.18,2114.0,143.6226,143.6424,143.4743,143.5534,2114.0
2022-01-18 13:45:00,145.16,145.25,144.99,145.03,12527.0,143.5336,143.6226,143.3655,143.4051,12527.0
2022-01-18 13:50:00,145.06,145.1,144.89,145.05,6063.0,143.4348,143.4743,143.2667,143.4249,6063.0
2022-01-18 13:55:00,145.06,145.41,145.06,145.25,14897.0,143.4348,143.7808,143.4348,143.6226,14897.0
2022-01-18 14:00:00,145.26,145.36,145.24,145.34,2775.0,143.6325,143.7314,143.6127,143.7116,2775.0
2022-01-18 14:05:00,145.4,145.54,145.4,145.5,5906.0,143.771,143.9094,143.771,143.8698,5906.0
2022-01-18 14:10:00,145.52,145.64,145.41,145.42,5640.0,143.8896,144.0083,143.7808,143.7907,5640.0
2022-01-18 14:15:00,145.39,145.72,145.34,145.69,13542.0,143.7611,144.0874,143.7116,144.0577,13542.0
2022-01-18 14:20:00,145.73,145.73,145.32,145.35,4944.0,144.0973,144.0973,143.6918,143.7215,4944.0
2022-01-18 14:25:00,145.32,145.32,145.12,145.19,3305.0,143.6918,143.6918,143.4941,143.5633,3305.0
2022-01-18 14:30:00,145.19,145.56,145.16,145.43,6172.0,143.5633,143.9292,143.5336,143.8006,6172.0
2022-01-18 14:35:00,145.51,145.66,145.45,145.58,5250.0,143.8797,144.028,143.8204,143.9489,5250.0
2022-01-18 14:40:00,145.67,145.86,145.56,145.76,7176.0,144.0379,144.2258,143.9292,144.1269,7176.0
2022-01-18 14:45:00,145.75,146.1,145.71,146.06,9116.0,144.117,144.4631,144.0775,144.4236,9116.0
2022-01-18 14:50:00,146.1,146.22,146.06,146.09,6557.0,144.4631,144.5818,144.4236,144.4532,6557.0
2022-01-18 14:55:00,146.09,146.09,145.73,145.73,21181.0,144.4532,144.4532,144.0973,144.0973,21181.0
2022-01-18 15:00:00,145.71,145.71,145.49,145.53,4936.0,144.0775,144.0775,143.8599,143.8995,4936.0
2022-01-18 15:05:00,145.48,145.53,145.4,145.47,4499.0,143.8501,143.8995,143.771,143.8402,4499.0
2022-01-18 15:10:00,145.44,145.44,145.2,145.25,4361.0,143.8105,143.8105,143.5732,143.6226,4361.0
2022-01-18 15:15:00,145.11,145.11,144.71,144.87,8560.0,143.4842,143.4842,143.0887,143.2469,8560.0
2022-01-18 15:20:00,144.86,145.04,144.77,144.97,4395.0,143.237,143.415,143.148,143.3458,4395.0
2022-01-18 15:25:00,144.92,144.96,144.79,144.88,9950.0,143.2963,143.3359,143.1678,143.2568,9950.0
2022-01-18 15:30:00,144.85,144.87,144.66,144.77,23176.0,143.2271,143.2469,143.0392,143.148,23176.0
2022-01-18 15:35:00,144.76,144.8,144.54,144.71,20538.0,143.1381,143.1777,142.9206,143.0887,20538.0
2022-01-18 15:40:00,144.74,144.76,144.38,144.38,21218.0,143.1183,143.1381,142.7624,142.7624,21218.0
2022-01-18 15:45:00,144.4,144.52,144.35,144.43,40141.0,142.7822,142.9008,142.7327,142.8118,40141.0
2022-01-18 15:50:00,144.48,144.68,144.06,144.17,97395.0,142.8613,143.059,142.446,142.5547,97395.0
2022-01-18 15:55:00,144.18,144.55,143.78,144.51,348107.0,142.5646,142.9305,142.1691,142.8909,348107.0
2022-01-19 09:30:00,144.96,145.49,144.27,144.77,28312.0,143.3359,143.8599,142.6536,143.148,28312.0
2022-01-19 09:35:00,144.9,145.56,144.5,144.94,13374.0,143.2766,143.9292,142.881,143.3161,13374.0
2022-01-19 09:40:00,145.05,145.22,144.56,145.16,18090.0,143.4249,143.593,142.9404,143.5336,18090.0
2022-01-19 09:45:00,144.98,145.2,144.71,144.71,5940.0,143.3557,143.5732,143.0887,143.0887,5940.0
2022-01-19 09:50:00,144.72,145.32,144.69,145.17,4750.0,143.0986,143.6918,143.0689,143.5435,4750.0
2022-01-19 09:55:00,145.25,145.35,144.88,144.93,56373.0,143.6226,143.7215,143.2568,143.3062,56373.0
2022-01-19 10:00:00,145.08,145.1,144.53,144.72,13611.0,143.4545,143.4743,142.9107,143.0986,13611.0
2022-01-19 10:05:00,144.62,144.65,144.22,144.65,11819.0,142.9997,143.0294,142.6042,143.0294,11819.0
2022-01-19 10:10:00,144.65,145.0,144.63,144.68,18005.0,143.0294,143.3754,143.0096,143.059,18005.0
2022-01-19 10:15:00,144.78,145.0,144.67,144.86,10529.0,143.1579,143.3754,143.0491,143.237,10529.0
2022-01-19 10:20:00,144.95,144.97,144.36,144.46,13209.0,143.326,143.3458,142.7426,142.8415,13209.0
2022-01-19 10:25:00,144.45,144.45,143.92,144.05,18952.0,142.8316,142.8316,142.3075,142.4361,18952.0
2022-01-19 10:30:00,143.95,144.03,143.6,143.65,17137.0,142.3372,142.4163,141.9911,142.0406,17137.0
2022-01-19 10:35:00,143.6,144.04,143.53,143.81,18993.0,141.9911,142.4262,141.9219,142.1988,18993.0
2022-01-19 10:40:00,143.73,144.01,143.61,143.96,12233.0,142.1197,142.3965,142.001,142.3471,12233.0
2022-01-19 10:45:00,143.96,144.06,143.32,143.37,36563.0,142.3471,142.446,141.7143,141.7637,36563.0
2022-01-19 10:50:00,143.37,143.76,143.33,143.63,26348.0,141.7637,142.1493,141.7241,142.0208,26348.0
2022-01-19 10:55:00,143.63,144.05,143.58,143.92,17946.0,142.0208,142.4361,141.9713,142.3075,17946.0
2022-01-19 11:00:00,143.95,144.28,143.89,143.89,10222.0,142.3372,142.6635,142.2779,142.2779,10222.0
2022-01-19 11:05:00,143.95,144.27,143.82,144.09,13169.0,142.3372,142.6536,142.2087,142.4756,13169.0
2022-01-19 11:10:00,144.18,144.18,143.65,143.69,13213.0,142.5646,142.5646,142.0406,142.0801,13213.0
2022-01-19 11:15:00,143.78,143.86,143.51,143.63,13523.0,142.1691,142.2482,141.9021,142.0208,13523.0
2022-01-19 11:20:00,143.61,143.64,143.16,143.3,8671.0,142.001,142.0307,141.556,141.6945,8671.0
2022-01-19 11:25:00,143.27,143.33,142.86,143.13,29638.0,141.6648,141.7241,141.2594,141.5264,29638.0
2022-01-19 11:30:00,143.15,143.22,142.25,142.38,12907.0,141.5462,141.6154,140.6562,140.7848,12907.0
2022-01-19 11:35:00,142.39,142.45,142.04,142.25,12020.0,140.7947,140.854,140.4486,140.6562,12020.0
2022-01-19 11:40:00,142.22,142.45,141.93,142.45,48323.0,140.6266,140.854,140.3398,140.854,48323.0
2022-01-19 11:45:00,142.3,142.4,142.11,142.33,11700.0,140.7057,140.8046,140.5178,140.7353,11700.0
2022-01-19 11:50:00,142.3,143.11,142.3,143.11,8426.0,140.7057,141.5066,140.7057,141.5066,8426.0
2022-01-19 11:55:00,142.97,143.27,142.76,142.99,15738.0,141.3682,141.6648,141.1605,141.388,15738.0
2022-01-19 12:00:00,143.07,143.16,143.01,143.1,7388.0,141.4671,141.556,141.4077,141.4967,7388.0
2022-01-19 12:05:00,143.03,143.55,142.95,143.55,6895.0,141.4275,141.9417,141.3484,141.9417,6895.0
2022-01-19 12:10:00,143.49,144.12,143.49,144.12,15972.0,141.8824,142.5053,141.8824,142.5053,15972.0
2022-01-19 12:15:00,144.15,144.22,143.97,144.18,10422.0,142.535,142.6042,142.357,142.5646,10422.0
2022-01-19 12:20:00,144.06,144.13,144.0,144.08,7808.0,142.446,142.5152,142.3866,142.4657,7808.0
2022-01-19 12:25:00,144.04,144.39,144.04,144.32,17451.0,142.4262,142.7723,142.4262,142.7031,17451.0
2022-01-19 12:30:00,144.41,144.48,144.15,144.22,12804.0,142.792,142.8613,142.535,142.6042,12804.0
2022-01-19 12:35:00,144.21,144.37,144.14,144.28,10761.0,142.5943,142.7525,142.5251,142.6635,10761.0
2022-01-19 12:40:00,144.24,144.24,144.1,144.21,13231.0,142.6239,142.6239,142.4855,142.5943,13231.0
2022-01-19 12:45:00,144.18,144.27,144.08,144.26,7420.0,142.5646,142.6536,142.4657,142.6437,7420.0
2022-01-19 12:50:00,144.24,144.49,144.23,144.28,7380.0,142.6239,142.8711,142.6141,142.6635,7380.0
2022-01-19 12:55:00,144.27,144.49,144.2,144.49,3975.0,142.6536,142.8711,142.5844,142.8711,3975.0
2022-01-19 13:00:00,144.51,144.52,144.25,144.52,10564.0,142.8909,142.9008,142.6338,142.9008,10564.0
2022-01-19 13:05:00,144.43,144.5,144.23,144.3,5970.0,142.8118,142.881,142.6141,142.6833,5970.0
2022-01-19 13:10:00,144.36,144.43,144.34,144.38,6600.0,142.7426,142.8118,142.7228,142.7624,6600.0
2022-01-19 13:15:00,144.38,144.58,144.34,144.37,9129.0,142.7624,142.9601,142.7228,142.7525,9129.0
2022-01-19 13:20:00,144.36,144.38,143.9,143.9,35409.0,142.7426,142.7624,142.2878,142.2878,35409.0
2022-01-19 13:25:00,143.91,144.02,143.78,143.78,23185.0,142.2976,142.4064,142.1691,142.1691,23185.0
2022-01-19 13:30:00,143.78,144.07,143.7,143.91,32031.0,142.1691,142.4559,142.09,142.2976,32031.0
2022-01-19 13:35:00,143.91,143.92,143.74,143.75,6623.0,142.2976,142.3075,142.1296,142.1394,6623.0
2022-01-19 13:40:00,143.75,143.9,143.73,143.85,12908.0,142.1394,142.2878,142.1197,142.2383,12908.0
2022-01-19 13:45:00,143.81,143.85,143.75,143.82,8143.0,142.1988,142.2383,142.1394,142.2087,8143.0
2022-01-19 13:50:00,143.77,143.92,143.74,143.81,8215.0,142.1592,142.3075,142.1296,142.1988,8215.0
2022-01-19 13:55:00,143.8,143.9,143.72,143.78,7771.0,142.1889,142.2878,142.1098,142.1691,7771.0
2022-01-19 14:00:00,143.75,143.75,143.39,143.48,17554.0,142.1394,142.1394,141.7835,141.8725,17554.0
2022-01-19 14:05:00,143.51,143.54,143.2,143.27,10391.0,141.9021,141.9318,141.5956,141.6648,10391.0
2022-01-19 14:10:00,143.29,143.4,143.22,143.34,25800.0,141.6846,141.7934,141.6154,141.734,25800.0
2022-01-19 14:15:00,143.35,143.35,143.16,143.34,29852.0,141.7439,141.7439,141.556,141.734,29852.0
2022-01-19 14:20:00,143.34,143.34,142.89,143.07,109762.0,141.734,141.734,141.2891,141.4671,109762.0
2022-01-19 14:25:00,143.01,143.31,142.95,143.25,117107.0,141.4077,141.7044,141.3484,141.645,117107.0
2022-01-19 14:30:00,143.24,143.32,143.09,143.27,16856.0,141.6352,141.7143,141.4868,141.6648,16856.0
2022-01-19 14:35:00,143.27,143.6,143.26,143.38,75972.0,141.6648,141.9911,141.6549,141.7736,75972.0
2022-01-19 14:40:00,143.37,143.45,143.1,143.39,42684.0,141.7637,141.8428,141.4967,141.7835,42684.0
2022-01-19 14:45:00,143.41,143.41,142.89,142.98,63307.0,141.8032,141.8032,141.2891,141.3781,63307.0
2022-01-19 14:50:00,143.04,143.17,142.95,143.11,24520.0,141.4374,141.5659,141.3484,141.5066,24520.0
2022-01-19 14:55:00,143.15,143.36,143.11,143.29,8407.0,141.5462,141.7538,141.5066,141.6846,8407.0
2022-01-19 15:00:00,143.24,143.33,143.01,143.19,33052.0,141.6352,141.7241,141.4077,141.5857,33052.0
2022-01-19 15:05:00,143.21,143.37,143.21,143.24,8383.0,141.6055,141.7637,141.6055,141.6352,8383.0
2022-01-19 15:10:00,143.24,143.59,143.19,143.59,7269.0,141.6352,141.9812,141.5857,141.9812,7269.0
2022-01-19 15:15:00,143.57,143.57,143.24,143.31,6181.0,141.9615,141.9615,141.6352,141.7044,6181.0
2022-01-19 15:20:00,143.28,143.55,143.2,143.47,138428.0,141.6747,141.9417,141.5956,141.8626,138428.0
2022-01-19 15:25:00,143.34,143.44,143.19,143.21,43232.0,141.734,141.8329,141.5857,141.6055,43232.0
2022-01-19 15:30:00,143.21,143.26,142.8,142.94,32258.0,141.6055,141.6549,141.2001,141.3385,32258.0
2022-01-19 15:35:00,142.94,143.1,142.94,143.07,22287.0,141.3385,141.4967,141.3385,141.4671,22287.0
2022-01-19 15:40:00,143.1,143.46,143.06,143.28,17398.0,141.4967,141.8527,141.4572,141.6747,17398.0
2022-01-19 15:45:00,143.32,143.54,143.09,143.12,32586.0,141.7143,141.9318,141.4868,141.5165,32586.0
2022-01-19 15:50:00,143.01,143.07,142.61,142.67,45225.0,141.4077,141.4671,141.0122,141.0715,45225.0
2022-01-19 15:55:00,142.62,142.64,141.82,142.21,284531.0,141.0221,141.0419,140.2311,140.6167,284531.0
2022-01-20 09:30:00,143.06,144.67,143.06,144.61,22368.0,141.4572,143.0491,141.4572,142.9898,22368.0
2022-01-20 09:35:00,144.62,144.77,143.82,144.17,18343.0,142.9997,143.148,142.2087,142.5547,18343.0
2022-01-20 09:40:00,144.06,144.95,144.06,144.58,11002.0,142.446,143.326,142.446,142.9601,11002.0
2022-01-20 09:45:00,144.57,144.72,144.34,144.57,9457.0,142.9503,143.0986,142.7228,142.9503,9457.0
2022-01-20 09:50:00,144.56,144.97,144.47,144.68,15693.0,142.9404,143.3458,142.8514,143.059,15693.0
2022-01-20 09:55:00,144.55,145.49,144.55,145.31,32740.0,142.9305,143.8599,142.9305,143.682,32740.0
2022-01-20 10:00:00,145.39,145.55,144.99,145.11,16636.0,143.7611,143.9193,143.3655,143.4842,16636.0
2022-01-20 10:05:00,144.98,145.39,144.98,145.25,7650.0,143.3557,143.7611,143.3557,143.6226,7650.0
2022-01-20 10:10:00,145.11,145.3,145.02,145.12,8705.0,143.4842,143.6721,143.3952,143.4941,8705.0
2022-01-20 10:15:00,145.03,145.19,144.84,144.88,8182.0,143.4051,143.5633,143.2172,143.2568,8182.0
2022-01-20 10:20:00,144.92,145.1,144.89,145.01,7065.0,143.2963,143.4743,143.2667,143.3853,7065.0
2022-01-20 10:25:00,144.89,145.27,144.84,145.27,5376.0,143.2667,143.6424,143.2172,143.6424,5376.0
2022-01-20 10:30:00,145.33,146.06,145.29,145.9,15257.0,143.7017,144.4236,143.6622,144.2654,15257.0
2022-01-20 10:35:00,145.86,146.16,145.72,146.16,27630.0,144.2258,144.5224,144.0874,144.5224,27630.0
2022-01-20 10:40:00,146.16,146.2,145.97,146.08,9094.0,144.5224,144.562,144.3346,144.4433,9094.0
2022-01-20 10:45:00,146.02,146.3,146.01,146.26,7773.0,144.384,144.6609,144.3741,144.6213,7773.0
2022-01-20 10:50:00,146.29,146.54,146.29,146.38,9192.0,144.651,144.8982,144.651,144.74,9192.0
2022-01-20 10:55:00,146.34,146.37,146.0,146.37,3349.0,144.7004,144.7301,144.3642,144.7301,3349.0
2022-01-20 11:00:00,146.34,146.6,146.28,146.3,6792.0,144.7004,144.9575,144.6411,144.6609,6792.0
2022-01-20 11:05:00,146.31,146.32,145.97,146.11,7808.0,144.6708,144.6806,144.3346,144.473,7808.0
2022-01-20 11:10:00,146.12,146.5,145.69,145.83,41435.0,144.4829,144.8586,144.0577,144.1961,41435.0
2022-01-20 11:15:00,145.85,146.07,145.81,146.07,7888.0,144.2159,144.4334,144.1764,144.4334,7888.0
2022-01-20 11:20:00,146.03,146.11,145.95,146.05,7803.0,144.3939,144.473,144.3148,144.4137,7803.0
2022-01-20 11:25:00,146.05,146.38,145.99,146.3,3270.0,144.4137,144.74,144.3543,144.6609,3270.0
2022-01-20 11:30:00,146.38,146.44,146.24,146.42,4518.0,144.74,144.7993,144.6015,144.7795,4518.0
2022-01-20 11:35:00,146.57,146.63,146.47,146.61,3042.0,144.9278,144.9872,144.829,144.9674,3042.0
2022-01-20 11:40:00,146.6,146.6,146.14,146.14,3203.0,144.9575,144.9575,144.5027,144.5027,3203.0
2022-01-20 11:45:00,146.13,146.48,146.13,146.44,3140.0,144.4928,144.8389,144.4928,144.7993,3140.0
2022-01-20 11:50:00,146.46,146.75,146.45,146.63,4329.0,144.8191,145.1058,144.8092,144.9872,4329.0
2022-01-20 11:55:00,146.56,146.7,146.4,146.44,3782.0,144.918,145.0564,144.7597,144.7993,3782.0
2022-01-20 12:00:00,146.51,146.64,146.37,146.4,3598.0,144.8685,144.9971,144.7301,144.7597,3598.0
2022-01-20 12:05:00,146.4,146.4,146.22,146.25,3204.0,144.7597,144.7597,144.5818,144.6114,3204.0
2022-01-20 12:10:00,146.21,146.24,146.1,146.12,3530.0,144.5719,144.6015,144.4631,144.4829,3530.0
2022-01-20 12:15:00,146.07,146.2,145.99,146.09,21681.0,144.4334,144.562,144.3543,144.4532,21681.0
2022-01-20 12:20:00,146.06,146.49,146.06,146.44,8017.0,144.4236,144.8487,144.4236,144.7993,8017.0
2022-01-20 12:25:00,146.5,146.64,146.44,146.59,5312.0,144.8586,144.9971,144.7993,144.9476,5312.0
2022-01-20 12:30:00,146.59,146.67,146.43,146.48,9293.0,144.9476,145.0267,144.7894,144.8389,9293.0
2022-01-20 12:35:00,146.52,146.66,146.33,146.39,7802.0,144.8784,145.0168,144.6905,144.7499,7802.0
2022-01-20 12:40:00,146.39,146.52,146.19,146.21,9963.0,144.7499,144.8784,144.5521,144.5719,9963.0
2022-01-20 12:45:00,146.19,146.2,145.94,146.02,6206.0,144.5521,144.562,144.3049,144.384,6206.0
2022-01-20 12:50:00,146.0,146.05,145.95,146.02,4787.0,144.3642,144.4137,144.3148,144.384,4787.0
2022-01-20 12:55:00,146.0,146.06,145.84,146.03,11552.0,144.3642,144.4236,144.206,144.3939,11552.0
2022-01-20 13:00:00,145.99,145.99,145.71,145.72,5895.0,144.3543,144.3543,144.0775,144.0874,5895.0
2022-01-20 13:05:00,145.68,145.74,145.53,145.74,6370.0,144.0478,144.1071,143.8995,144.1071,6370.0
2022-01-20 13:10:00,145.77,145.92,145.72,145.8,6718.0,144.1368,144.2851,144.0874,144.1665,6718.0
2022-01-20 13:15:00,145.79,145.79,145.51,145.73,8104.0,144.1566,144.1566,143.8797,144.0973,8104.0
2022-01-20 13:20:00,145.76,145.82,145.69,145.73,7202.0,144.1269,144.1862,144.0577,144.0973,7202.0
2022-01-20 13:25:00,145.76,145.93,145.76,145.81,9547.0,144.1269,144.295,144.1269,144.1764,9547.0
2022-01-20 13:30:00,145.82,145.86,145.59,145.64,9320.0,144.1862,144.2258,143.9588,144.0083,9320.0
2022-01-20 13:35:00,145.62,145.91,145.57,145.91,4091.0,143.9885,144.2752,143.939,144.2752,4091.0
2022-01-20 13:40:00,145.89,145.94,145.83,145.87,6997.0,144.2555,144.3049,144.1961,144.2357,6997.0
2022-01-20 13:45:00,145.82,145.89,145.68,145.7,5484.0,144.1862,144.2555,144.0478,144.0676,5484.0
2022-01-20 13:50:00,145.7,145.85,145.69,145.82,6531.0,144.0676,144.2159,144.0577,144.1862,6531.0
2022-01-20 13:55:00,145.84,145.86,145.27,145.36,6239.0,144.206,144.2258,143.6424,143.7314,6239.0
2022-01-20 14:00:00,145.39,145.77,145.39,145.74,6422.0,143.7611,144.1368,143.7611,144.1071,6422.0
2022-01-20 14:05:00,145.73,145.83,145.69,145.7,7449.0,144.0973,144.1961,144.0577,144.0676,7449.0
2022-01-20 14:10:00,145.69,145.75,145.01,145.13,56697.0,144.0577,144.117,143.3853,143.504,56697.0
2022-01-20 14:15:00,145.09,145.25,144.94,145.16,46428.0,143.4644,143.6226,143.3161,143.5336,46428.0
2022-01-20 14:20:00,145.18,145.2,144.96,145.12,13114.0,143.5534,143.5732,143.3359,143.4941,13114.0
2022-01-20 14:25:00,145.09,145.13,144.91,144.92,14264.0,143.4644,143.504,143.2864,143.2963,14264.0
2022-01-20 14:30:00,144.95,145.01,144.77,144.8,13615.0,143.326,143.3853,143.148,143.1777,13615.0
2022-01-20 14:35:00,144.8,144.91,144.62,144.71,12446.0,143.1777,143.2864,142.9997,143.0887,12446.0
2022-01-20 14:40:00,144.73,144.88,144.64,144.77,10720.0,143.1085,143.2568,143.0195,143.148,10720.0
2022-01-20 14:45:00,144.72,144.84,144.5,144.69,16825.0,143.0986,143.2172,142.881,143.0689,16825.0
2022-01-20 14:50:00,144.67,144.76,144.53,144.62,19115.0,143.0491,143.1381,142.9107,142.9997,19115.0
2022-01-20 14:55:00,144.62,144.7,144.43,144.5,47465.0,142.9997,143.0788,142.8118,142.881,47465.0
2022-01-20 15:00:00,144.51,144.68,144.27,144.46,31782.0,142.8909,143.059,142.6536,142.8415,31782.0
2022-01-20 15:05:00,144.42,144.53,143.99,144.06,46659.0,142.8019,142.9107,142.3767,142.446,46659.0
2022-01-20 15:10:00,144.12,144.2,143.98,144.05,19171.0,142.5053,142.5844,142.3669,142.4361,19171.0
2022-01-20 15:15:00,144.05,144.2,143.99,144.13,16696.0,142.4361,142.5844,142.3767,142.5152,16696.0
2022-01-20 15:20:00,144.13,144.16,143.87,143.91,25498.0,142.5152,142.5448,142.2581,142.2976,25498.0
2022-01-20 15:25:00,143.94,143.98,143.66,143.74,30912.0,142.3273,142.3669,142.0504,142.1296,30912.0
2022-01-20 15:30:00,143.74,143.74,143.24,143.27,27119.0,142.1296,142.1296,141.6352,141.6648,27119.0
2022-01-20 15:35:00,143.23,143.3,142.94,143.12,33722.0,141.6253,141.6945,141.3385,141.5165,33722.0
2022-01-20 15:40:00,143.15,143.24,142.94,143.02,31639.0,141.5462,141.6352,141.3385,141.4176,31639.0
2022-01-20 15:45:00,143.0,143.12,142.52,142.55,45013.0,141.3978,141.5165,140.9232,140.9529,45013.0
2022-01-20 15:50:00,142.52,142.69,142.09,142.09,61068.0,140.9232,141.0913,140.498,140.498,61068.0
2022-01-20 15:55:00,142.12,142.36,141.84,142.21,188944.0,140.5277,140.765,140.2508,140.6167,188944.0
2022-01-21 09:30:00,142.25,142.26,141.13,141.69,106112.0,140.6562,140.6661,139.5488,140.1025,106112.0
2022-01-21 09:35:00,141.68,142.7,141.48,142.52,29937.0,140.0926,141.1012,139.8949,140.9232,29937.0
2022-01-21 09:40:00,142.52,142.61,141.61,141.67,90395.0,140.9232,141.0122,140.0234,140.0827,90395.0
2022-01-21 09:45:00,141.51,142.47,141.41,142.02,32002.0,139.9245,140.8738,139.8257,140.4288,32002.0
2022-01-21 09:50:00,141.95,142.11,141.38,141.71,38811.0,140.3596,140.5178,139.796,140.1223,38811.0
2022-01-21 09:55:00,141.71,142.07,141.49,141.49,24193.0,140.1223,140.4783,139.9048,139.9048,24193.0
2022-01-21 10:00:00,141.63,141.94,141.16,141.39,53631.0,140.0432,140.3497,139.5785,139.8059,53631.0
2022-01-21 10:05:00,141.55,141.97,141.46,141.49,13857.0,139.9641,140.3794,139.8751,139.9048,13857.0
2022-01-21 10:10:00,141.54,141.57,141.31,141.34,18246.0,139.9542,139.9839,139.7268,139.7564,18246.0
2022-01-21 10:15:00,141.44,141.83,141.44,141.77,39616.0,139.8553,140.241,139.8553,140.1816,39616.0
2022-01-21 10:20:00,141.7,141.75,141.16,141.56,26001.0,140.1124,140.1618,139.5785,139.974,26001.0
2022-01-21 10:25:00,141.67,143.06,141.67,142.54,43202.0,140.0827,141.4572,140.0827,140.943,43202.0
2022-01-21 10:30:00,142.24,142.84,142.11,142.77,26918.0,140.6464,141.2396,140.5178,141.1704,26918.0
2022-01-21 10:35:00,142.98,143.95,142.97,143.74,49092.0,141.3781,142.3372,141.3682,142.1296,49092.0
2022-01-21 10:40:00,143.41,143.87,142.91,143.25,46413.0,141.8032,142.2581,141.3088,141.645,46413.0
2022-01-21 10:45:00,143.19,143.93,142.96,143.76,16484.0,141.5857,142.3174,141.3583,142.1493,16484.0
2022-01-21 10:50:00,143.88,144.39,143.88,144.37,10145.0,142.268,142.7723,142.268,142.7525,10145.0
2022-01-21 10:55:00,144.3,144.72,144.18,144.25,12387.0,142.6833,143.0986,142.5646,142.6338,12387.0
2022-01-21 11:00:00,144.37,144.39,143.73,143.73,10087.0,142.7525,142.7723,142.1197,142.1197,10087.0
2022-01-21 11:05:00,143.83,144.33,143.74,144.33,16888.0,142.2185,142.7129,142.1296,142.7129,16888.0
2022-01-21 11:10:00,144.4,144.45,144.11,144.21,10078.0,142.7822,142.8316,142.4954,142.5943,10078.0
2022-01-21 11:15:00,144.38,144.63,144.36,144.57,14664.0,142.7624,143.0096,142.7426,142.9503,14664.0
2022-01-21 11:20:00,144.56,144.7,144.46,144.7,12698.0,142.9404,143.0788,142.8415,143.0788,12698.0
2022-01-21 11:25:00,144.71,144.9,144.4,144.54,10780.0,143.0887,143.2766,142.7822,142.9206,10780.0
2022-01-21 11:30:00,144.43,144.8,144.16,144.62,10469.0,142.8118,143.1777,142.5448,142.9997,10469.0
2022-01-21 11:35:00,144.72,144.78,143.7,143.92,15098.0,143.0986,143.1579,142.09,142.3075,15098.0
2022-01-21 11:40:00,143.86,144.52,143.86,144.24,8040.0,142.2482,142.9008,142.2482,142.6239,8040.0
2022-01-21 11:45:00,144.25,144.55,144.12,144.45,12439.0,142.6338,142.9305,142.5053,142.8316,12439.0
2022-01-21 11:50:00,144.53,144.7,144.34,144.34,11537.0,142.9107,143.0788,142.7228,142.7228,11537.0
2022-01-21 11:55:00,144.24,144.46,144.02,144.4,13977.0,142.6239,142.8415,142.4064,142.7822,13977.0
2022-01-21 12:00:00,144.46,144.67,144.28,144.57,16066.0,142.8415,143.0491,142.6635,142.9503,16066.0
2022-01-21 12:05:00,144.58,144.96,144.38,144.53,10567.0,142.9601,143.3359,142.7624,142.9107,10567.0
2022-01-21 12:10:00,144.52,144.54,144.23,144.41,11164.0,142.9008,142.9206,142.6141,142.792,11164.0
2022-01-21 12:15:00,144.36,144.47,144.06,144.06,14967.0,142.7426,142.8514,142.446,142.446,14967.0
2022-01-21 12:20:00,144.1,144.7,143.97,144.66,13069.0,142.4855,143.0788,142.357,143.0392,13069.0
2022-01-21 12:25:00,144.75,145.15,144.74,145.01,24094.0,143.1282,143.5238,143.1183,143.3853,24094.0
2022-01-21 12:30:00,144.96,145.13,144.54,144.84,13876.0,143.3359,143.504,142.9206,143.2172,13876.0
2022-01-21 12:35:00,144.84,144.99,144.36,144.53,5678.0,143.2172,143.3655,142.7426,142.9107,5678.0
2022-01-21 12:40:00,144.46,144.58,144.22,144.36,9648.0,142.8415,142.9601,142.6042,142.7426,9648.0
2022-01-21 12:45:00,144.39,144.62,144.22,144.23,11449.0,142.7723,142.9997,142.6042,142.6141,11449.0
2022-01-21 12:50:00,144.32,144.42,144.09,144.24,15842.0,142.7031,142.8019,142.4756,142.6239,15842.0
2022-01-21 12:55:00,144.24,144.75,144.18,144.58,18708.0,142.6239,143.1282,142.5646,142.9601,18708.0
2022-01-21 13:00:00,144.58,144.77,144.44,144.53,4601.0,142.9601,143.148,142.8217,142.9107,4601.0
2022-01-21 13:05:00,144.46,144.61,144.44,144.44,6712.0,142.8415,142.9898,142.8217,142.8217,6712.0
2022-01-21 13:10:00,144.51,145.02,144.51,144.9,19147.0,142.8909,143.3952,142.8909,143.2766,19147.0
2022-01-21 13:15:00,144.83,144.9,144.28,144.32,9844.0,143.2073,143.2766,142.6635,142.7031,9844.0
2022-01-21 13:20:00,144.21,144.3,143.8,144.09,13675.0,142.5943,142.6833,142.1889,142.4756,13675.0
2022-01-21 13:25:00,144.02,144.35,144.02,144.12,7325.0,142.4064,142.7327,142.4064,142.5053,7325.0
2022-01-21 13:30:00,144.12,144.49,144.09,144.42,9267.0,142.5053,142.8711,142.4756,142.8019,9267.0
2022-01-21 13:35:00,144.47,145.18,144.24,145.01,15021.0,142.8514,143.5534,142.6239,143.3853,15021.0
2022-01-21 13:40:00,145.01,145.01,144.64,144.75,8061.0,143.3853,143.3853,143.0195,143.1282,8061.0
2022-01-21 13:45:00,144.86,144.86,144.5,144.69,7449.0,143.237,143.237,142.881,143.0689,7449.0
2022-01-21 13:50:00,144.81,144.96,144.51,144.74,3715.0,143.1876,143.3359,142.8909,143.1183,3715.0
2022-01-21 13:55:00,144.69,144.75,144.23,144.37,8696.0,143.0689,143.1282,142.6141,142.7525,8696.0
2022-01-21 14:00:00,144.43,144.62,144.35,144.62,15309.0,142.8118,142.9997,142.7327,142.9997,15309.0
2022-01-21 14:05:00,144.62,144.85,144.4,144.45,5108.0,142.9997,143.2271,142.7822,142.8316,5108.0
2022-01-21 14:10:00,144.49,144.56,144.2,144.31,11239.0,142.8711,142.9404,142.5844,142.6932,11239.0
2022-01-21 14:15:00,144.38,144.59,144.37,144.47,6528.0,142.7624,142.97,142.7525,142.8514,6528.0
2022-01-21 14:20:00,144.5,144.76,144.34,144.72,5797.0,142.881,143.1381,142.7228,143.0986,5797.0
2022-01-21 14:25:00,144.62,144.73,144.12,144.12,7285.0,142.9997,143.1085,142.5053,142.5053,7285.0
2022-01-21 14:30:00,144.18,144.52,144.17,144.46,9351.0,142.5646,142.9008,142.5547,142.8415,9351.0
2022-01-21 14:35:00,144.51,144.77,144.37,144.7,8651.0,142.8909,143.148,142.7525,143.0788,8651.0
2022-01-21 14:40:00,144.72,144.8,144.31,144.31,6942.0,143.0986,143.1777,142.6932,142.6932,6942.0
2022-01-21 14:45:00,144.33,144.53,144.25,144.45,6318.0,142.7129,142.9107,142.6338,142.8316,6318.0
2022-01-21 14:50:00,144.47,144.47,143.86,143.87,4254.0,142.8514,142.8514,142.2482,142.2581,4254.0
2022-01-21 14:55:00,143.94,144.03,143.51,143.53,9253.0,142.3273,142.4163,141.9021,141.9219,9253.0
2022-01-21 15:00:00,143.58,143.65,143.38,143.42,10131.0,141.9713,142.0406,141.7736,141.8131,10131.0
2022-01-21 15:05:00,143.43,143.5,143.2,143.45,17686.0,141.823,141.8922,141.5956,141.8428,17686.0
2022-01-21 15:10:00,143.34,143.49,143.22,143.28,36386.0,141.734,141.8824,141.6154,141.6747,36386.0
2022-01-21 15:15:00,143.29,143.64,143.18,143.21,78519.0,141.6846,142.0307,141.5758,141.6055,78519.0
2022-01-21 15:20:00,143.13,143.21,142.85,143.0,20460.0,141.5264,141.6055,141.2495,141.3978,20460.0
2022-01-21 15:25:00,142.93,142.97,142.68,142.81,64090.0,141.3286,141.3682,141.0814,141.21,64090.0
2022-01-21 15:30:00,142.82,143.15,142.76,142.77,35925.0,141.2199,141.5462,141.1605,141.1704,35925.0
2022-01-21 15:35:00,142.73,142.94,142.52,142.84,48023.0,141.1309,141.3385,140.9232,141.2396,48023.0
2022-01-21 15:40:00,142.82,143.27,142.66,143.19,123897.0,141.2199,141.6648,141.0617,141.5857,123897.0
2022-01-21 15:45:00,143.16,143.17,142.61,142.69,39196.0,141.556,141.5659,141.0122,141.0913,39196.0
2022-01-21 15:50:00,142.65,142.83,142.21,142.3,96197.0,141.0518,141.2297,140.6167,140.7057,96197.0
2022-01-21 15:55:00,142.28,142.84,142.22,142.23,231208.0,140.6859,141.2396,140.6266,140.6365,231208.0
2022-01-24 09:30:00,138.24,140.0,138.24,140.0,80002.0,136.6912,138.4315,136.6912,138.4315,80002.0
2022-01-24 09:35:00,139.77,140.6,139.62,140.02,49147.0,138.204,139.0247,138.0557,138.4512,49147.0
2022-01-24 09:40:00,140.29,140.29,138.61,139.34,26609.0,138.7182,138.7182,137.057,137.7788,26609.0
2022-01-24 09:45:00,139.16,139.21,138.44,138.63,15807.0,137.6009,137.6503,136.8889,137.0768,15807.0
2022-01-24 09:50:00,138.48,139.08,138.27,138.9,36218.0,136.9285,137.5218,136.7208,137.3438,36218.0
2022-01-24 09:55:00,138.9,139.75,138.84,139.19,27658.0,137.3438,138.1843,137.2844,137.6305,27658.0
2022-01-24 10:00:00,139.18,139.49,138.7,138.7,25845.0,137.6206,137.9272,137.146,137.146,25845.0
2022-01-24 10:05:00,138.72,138.72,137.45,137.58,32320.0,137.1658,137.1658,135.91,136.0386,32320.0
2022-01-24 10:10:00,137.5,137.59,136.96,137.31,55675.0,135.9595,136.0485,135.4255,135.7716,55675.0
2022-01-24 10:15:00,137.42,137.44,136.61,136.61,22993.0,135.8804,135.9001,135.0794,135.0794,22993.0
2022-01-24 10:20:00,136.59,137.49,136.56,137.49,27683.0,135.0597,135.9496,135.03,135.9496,27683.0
2022-01-24 10:25:00,137.38,137.49,136.81,137.23,49373.0,135.8408,135.9496,135.2772,135.6925,49373.0
2022-01-24 10:30:00,137.28,137.76,137.09,137.13,77409.0,135.7419,136.2166,135.5541,135.5936,77409.0
2022-01-24 10:35:00,137.03,137.68,136.91,137.39,54026.0,135.4947,136.1374,135.3761,135.8507,54026.0
2022-01-24 10:40:00,137.31,137.59,137.18,137.44,44778.0,135.7716,136.0485,135.643,135.9001,44778.0
2022-01-24 10:45:00,137.49,137.49,136.72,137.12,34431.0,135.9496,135.9496,135.1882,135.5837,34431.0
2022-01-24 10:50:00,137.04,137.65,136.99,137.59,18157.0,135.5046,136.1078,135.4552,136.0485,18157.0
2022-01-24 10:55:00,137.65,137.68,137.11,137.2,24238.0,136.1078,136.1374,135.5738,135.6628,24238.0
2022-01-24 11:00:00,137.23,137.39,136.84,136.84,27842.0,135.6925,135.8507,135.3069,135.3069,27842.0
2022-01-24 11:05:00,136.81,136.81,136.12,136.23,19526.0,135.2772,135.2772,134.5949,134.7037,19526.0
2022-01-24 11:10:00,136.2,136.27,135.87,135.9,23730.0,134.674,134.7432,134.3477,134.3774,23730.0
2022-01-24 11:15:00,136.0,136.32,135.9,136.0,47857.0,134.4763,134.7927,134.3774,134.4763,47857.0
2022-01-24 11:20:00,136.0,136.37,135.86,135.96,30561.0,134.4763,134.8421,134.3378,134.4367,30561.0
2022-01-24 11:25:00,135.88,136.41,135.66,136.19,20576.0,134.3576,134.8817,134.1401,134.6641,20576.0
2022-01-24 11:30:00,136.28,136.54,136.02,136.19,17584.0,134.7531,135.0102,134.496,134.6641,17584.0
2022-01-24 11:35:00,136.19,136.27,135.77,136.04,24579.0,134.6641,134.7432,134.2488,134.5158,24579.0
2022-01-24 11:40:00,135.96,135.97,135.33,135.68,22707.0,134.4367,134.4466,133.8138,134.1599,22707.0
2022-01-24 11:45:00,135.61,135.81,135.1,135.1,23929.0,134.0906,134.2884,133.5864,133.5864,23929.0
2022-01-24 11:50:00,135.09,135.93,135.09,135.9,32918.0,133.5765,134.4071,133.5765,134.3774,32918.0
2022-01-24 11:55:00,135.97,136.31,135.8,136.12,23746.0,134.4466,134.7828,134.2785,134.5949,23746.0
2022-01-24 12:00:00,136.15,136.33,135.59,135.65,22284.0,134.6246,134.8026,134.0709,134.1302,22284.0
2022-01-24 12:05:00,135.66,135.75,135.37,135.55,10770.0,134.1401,134.2291,133.8533,134.0313,10770.0
2022-01-24 12:10:00,135.49,135.61,135.05,135.25,22844.0,133.972,134.0906,133.5369,133.7347,22844.0
2022-01-24 12:15:00,135.24,135.45,134.9,135.2,26676.0,133.7248,133.9324,133.3886,133.6852,26676.0
2022-01-24 12:20:00,135.11,135.41,134.61,134.61,16131.0,133.5962,133.8929,133.1018,133.1018,16131.0
2022-01-24 12:25:00,134.65,135.14,134.55,135.14,25892.0,133.1414,133.6259,133.0425,133.6259,25892.0
2022-01-24 12:30:00,135.04,135.29,134.81,135.24,12275.0,133.527,133.7742,133.2996,133.7248,12275.0
2022-01-24 12:35:00,135.18,135.18,134.63,134.89,8696.0,133.6655,133.6655,133.1216,133.3787,8696.0
2022-01-24 12:40:00,134.84,135.44,134.65,135.09,15364.0,133.3293,133.9225,133.1414,133.5765,15364.0
2022-01-24 12:45:00,135.04,135.28,135.03,135.21,15378.0,133.527,133.7643,133.5171,133.6951,15378.0
2022-01-24 12:50:00,135.21,135.45,135.0,135.4,18998.0,133.6951,133.9324,133.4875,133.883,18998.0
2022-01-24 12:55:00,135.38,135.8,135.25,135.68,15327.0,133.8632,134.2785,133.7347,134.1599,15327.0
2022-01-24 13:00:00,135.77,136.41,135.77,136.36,18741.0,134.2488,134.8817,134.2488,134.8322,18741.0
2022-01-24 13:05:00,136.36,136.93,136.2,136.84,19000.0,134.8322,135.3958,134.674,135.3069,19000.0
2022-01-24 13:10:00,136.92,137.38,136.9,137.36,16604.0,135.386,135.8408,135.3662,135.821,16604.0
2022-01-24 13:15:00,137.34,137.97,137.29,137.61,33880.0,135.8013,136.4242,135.7518,136.0682,33880.0
2022-01-24 13:20:00,137.59,137.59,136.6,136.6,9153.0,136.0485,136.0485,135.0695,135.0695,9153.0
2022-01-24 13:25:00,136.68,136.93,136.25,136.25,14078.0,135.1487,135.3958,134.7235,134.7235,14078.0
2022-01-24 13:30:00,136.19,137.06,136.18,136.94,10238.0,134.6641,135.5244,134.6543,135.4057,10238.0
2022-01-24 13:35:00,136.94,137.17,136.47,137.17,19620.0,135.4057,135.6332,134.941,135.6332,19620.0
2022-01-24 13:40:00,137.17,137.32,136.65,136.83,44815.0,135.6332,135.7815,135.119,135.297,44815.0
2022-01-24 13:45:00,136.96,137.52,136.87,137.44,19070.0,135.4255,135.9792,135.3365,135.9001,19070.0
2022-01-24 13:50:00,137.52,137.65,137.28,137.65,22195.0,135.9792,136.1078,135.7419,136.1078,22195.0
2022-01-24 13:55:00,137.73,138.27,137.56,138.19,29197.0,136.1869,136.7208,136.0188,136.6417,29197.0
2022-01-24 14:00:00,138.16,138.44,137.96,138.03,24528.0,136.6121,136.8889,136.4143,136.4835,24528.0
2022-01-24 14:05:00,138.02,138.26,137.98,138.03,24855.0,136.4736,136.7109,136.4341,136.4835,24855.0
2022-01-24 14:10:00,138.03,138.15,137.25,137.46,26047.0,136.4835,136.6022,135.7123,135.9199,26047.0
2022-01-24 14:15:00,137.41,137.97,137.2,137.72,60391.0,135.8705,136.4242,135.6628,136.177,60391.0
2022-01-24 14:20:00,137.85,137.96,136.91,137.12,35325.0,136.3055,136.4143,135.3761,135.5837,35325.0
2022-01-24 14:25:00,137.13,137.35,136.97,137.18,12734.0,135.5936,135.8111,135.4354,135.643,12734.0
2022-01-24 14:30:00,137.18,137.59,136.8,136.8,12056.0,135.643,136.0485,135.2673,135.2673,12056.0
2022-01-24 14:35:00,136.91,136.91,136.35,136.49,14873.0,135.3761,135.3761,134.8223,134.9608,14873.0
2022-01-24 14:40:00,136.45,136.7,136.35,136.49,22993.0,134.9212,135.1684,134.8223,134.9608,22993.0
2022-01-24 14:45:00,136.43,136.63,136.12,136.63,17764.0,134.9015,135.0992,134.5949,135.0992,17764.0
2022-01-24 14:50:00,136.52,136.75,136.2,136.74,55285.0,134.9904,135.2179,134.674,135.208,55285.0
2022-01-24 14:55:00,136.64,136.72,136.06,136.56,73996.0,135.1091,135.1882,134.5356,135.03,73996.0
2022-01-24 15:00:00,136.58,137.08,136.5,136.75,50393.0,135.0498,135.5442,134.9707,135.2179,50393.0
2022-01-24 15:05:00,136.84,137.04,136.55,136.98,25854.0,135.3069,135.5046,135.0201,135.4453,25854.0
2022-01-24 15:10:00,137.02,137.67,137.02,137.63,18362.0,135.4848,136.1276,135.4848,136.088,18362.0
2022-01-24 15:15:00,137.68,137.81,137.04,137.05,19461.0,136.1374,136.266,135.5046,135.5145,19461.0
2022-01-24 15:20:00,137.06,137.6,136.93,137.46,30735.0,135.5244,136.0583,135.3958,135.9199,30735.0
2022-01-24 15:25:00,137.47,137.72,137.05,137.49,31199.0,135.9298,136.177,135.5145,135.9496,31199.0
2022-01-24 15:30:00,137.49,138.97,137.18,138.88,91976.0,135.9496,137.413,135.643,137.324,91976.0
2022-01-24 15:35:00,138.92,139.0,138.52,138.85,73663.0,137.3636,137.4427,136.968,137.2943,73663.0
2022-01-24 15:40:00,138.79,138.97,138.61,138.77,87981.0,137.235,137.413,137.057,137.2152,87981.0
2022-01-24 15:45:00,138.75,139.77,138.74,139.56,82477.0,137.1955,138.204,137.1856,137.9964,82477.0
2022-01-24 15:50:00,139.56,140.57,139.55,140.26,130032.0,137.9964,138.9951,137.9865,138.6885,130032.0
2022-01-24 15:55:00,140.28,140.58,139.8,140.48,313809.0,138.7083,139.005,138.2337,138.9061,313809.0
2022-01-25 09:30:00,138.14,138.78,137.82,138.05,39881.0,136.5923,137.2251,136.2759,136.5033,39881.0
2022-01-25 09:35:00,138.34,138.43,137.71,138.15,19646.0,136.7901,136.879,136.1671,136.6022,19646.0
2022-01-25 09:40:00,138.14,138.59,137.12,137.31,27583.0,136.5923,137.0373,135.5837,135.7716,27583.0
2022-01-25 09:45:00,137.31,137.89,137.12,137.28,68379.0,135.7716,136.3451,135.5837,135.7419,68379.0
2022-01-25 09:50:00,137.31,137.58,136.36,136.36,42943.0,135.7716,136.0386,134.8322,134.8322,42943.0
2022-01-25 09:55:00,136.44,136.64,135.56,135.77,24464.0,134.9113,135.1091,134.0412,134.2488,24464.0
2022-01-25 10:00:00,135.6,135.73,134.71,134.87,32271.0,134.0808,134.2093,133.2007,133.3589,32271.0
2022-01-25 10:05:00,134.75,135.04,134.53,135.02,24309.0,133.2403,133.527,133.0227,133.5072,24309.0
2022-01-25 10:10:00,134.96,135.46,134.78,135.14,21829.0,133.4479,133.9423,133.2699,133.6259,21829.0
2022-01-25 10:15:00,135.15,135.85,134.96,135.5,27560.0,133.6358,134.3279,133.4479,133.9819,27560.0
2022-01-25 10:20:00,135.47,135.75,135.11,135.24,37877.0,133.9522,134.2291,133.5962,133.7248,37877.0
2022-01-25 10:25:00,135.15,136.5,135.15,136.03,40483.0,133.6358,134.9707,133.6358,134.5059,40483.0
2022-01-25 10:30:00,136.02,136.54,135.77,136.54,15921.0,134.496,135.0102,134.2488,135.0102,15921.0
2022-01-25 10:35:00,136.57,137.63,136.57,137.59,27145.0,135.0399,136.088,135.0399,136.0485,27145.0
2022-01-25 10:40:00,137.57,137.73,137.01,137.37,42874.0,136.0287,136.1869,135.475,135.8309,42874.0
2022-01-25 10:45:00,137.55,138.3,137.22,138.13,30304.0,136.0089,136.7505,135.6826,136.5824,30304.0
2022-01-25 10:50:00,138.15,138.4,137.83,138.05,13225.0,136.6022,136.8494,136.2858,136.5033,13225.0
2022-01-25 10:55:00,138.05,138.33,137.49,137.5,15565.0,136.5033,136.7802,135.9496,135.9595,15565.0
2022-01-25 11:00:00,137.42,137.49,136.82,137.32,36884.0,135.8804,135.9496,135.2871,135.7815,36884.0
2022-01-25 11:05:00,137.31,137.72,137.0,137.28,19079.0,135.7716,136.177,135.4651,135.7419,19079.0
2022-01-25 11:10:00,137.28,137.74,137.27,137.43,13399.0,135.7419,136.1968,135.732,135.8902,13399.0
2022-01-25 11:15:00,137.32,138.43,137.31,138.43,10108.0,135.7815,136.879,135.7716,136.879,10108.0
2022-01-25 11:20:00,138.35,138.84,138.27,138.74,28975.0,136.7999,137.2844,136.7208,137.1856,28975.0
2022-01-25 11:25:00,138.71,138.79,138.08,138.21,7390.0,137.1559,137.235,136.533,136.6615,7390.0
2022-01-25 11:30:00,138.09,138.16,137.45,137.57,13143.0,136.5429,136.6121,135.91,136.0287,13143.0
2022-01-25 11:35:00,137.53,137.69,137.05,137.26,8374.0,135.9891,136.1473,135.5145,135.7222,8374.0
2022-01-25 11:40:00,137.48,137.67,137.2,137.53,6603.0,135.9397,136.1276,135.6628,135.9891,6603.0
2022-01-25 11:45:00,137.52,137.66,137.16,137.32,16435.0,135.9792,136.1177,135.6233,135.7815,16435.0
2022-01-25 11:50:00,137.16,137.56,137.16,137.31,10831.0,135.6233,136.0188,135.6233,135.7716,10831.0
2022-01-25 11:55:00,137.24,137.33,136.68,136.69,7486.0,135.7024,135.7914,135.1487,135.1585,7486.0
2022-01-25 12:00:00,136.63,136.93,136.55,136.85,6391.0,135.0992,135.3958,135.0201,135.3167,6391.0
2022-01-25 12:05:00,136.86,137.24,136.85,136.87,5062.0,135.3266,135.7024,135.3167,135.3365,5062.0
2022-01-25 12:10:00,136.95,136.95,136.47,136.69,8128.0,135.4156,135.4156,134.941,135.1585,8128.0
2022-01-25 12:15:00,136.81,136.94,136.25,136.57,8498.0,135.2772,135.4057,134.7235,135.0399,8498.0
2022-01-25 12:20:00,136.67,137.11,136.57,137.08,23761.0,135.1388,135.5738,135.0399,135.5442,23761.0
2022-01-25 12:25:00,137.17,137.31,136.91,137.31,19884.0,135.6332,135.7716,135.3761,135.7716,19884.0
2022-01-25 12:30:00,137.24,137.4,136.78,136.99,28502.0,135.7024,135.8606,135.2475,135.4552,28502.0
2022-01-25 12:35:00,137.0,137.2,136.91,137.0,29209.0,135.4651,135.6628,135.3761,135.4651,29209.0
2022-01-25 12:40:00,137.09,137.53,136.91,137.53,20483.0,135.5541,135.9891,135.3761,135.9891,20483.0
2022-01-25 12:45:00,137.37,137.42,136.93,137.23,14730.0,135.8309,135.8804,135.3958,135.6925,14730.0
2022-01-25 12:50:00,137.23,137.35,137.08,137.19,17486.0,135.6925,135.8111,135.5442,135.6529,17486.0
2022-01-25 12:55:00,137.15,137.32,136.95,137.32,24746.0,135.6134,135.7815,135.4156,135.7815,24746.0
2022-01-25 13:00:00,137.25,137.31,137.02,137.08,17253.0,135.7123,135.7716,135.4848,135.5442,17253.0
2022-01-25 13:05:00,137.09,137.25,136.92,136.92,13125.0,135.5541,135.7123,135.386,135.386,13125.0
2022-01-25 13:10:00,137.07,137.42,136.95,137.4,7156.0,135.5343,135.8804,135.4156,135.8606,7156.0
2022-01-25 13:15:00,137.29,137.67,137.29,137.67,9564.0,135.7518,136.1276,135.7518,136.1276,9564.0
2022-01-25 13:20:00,137.62,137.92,137.5,137.77,19232.0,136.0781,136.3748,135.9595,136.2264,19232.0
2022-01-25 13:25:00,137.68,138.33,137.6,138.28,13487.0,136.1374,136.7802,136.0583,136.7307,13487.0
2022-01-25 13:30:00,138.26,138.54,138.17,138.25,13645.0,136.7109,136.9878,136.622,136.7011,13645.0
2022-01-25 13:35:00,138.3,138.53,138.06,138.53,17310.0,136.7505,136.9779,136.5132,136.9779,17310.0
2022-01-25 13:40:00,138.56,138.8,138.48,138.64,9258.0,137.0076,137.2449,136.9285,137.0867,9258.0
2022-01-25 13:45:00,138.76,139.2,138.55,139.2,6636.0,137.2053,137.6404,136.9977,137.6404,6636.0
2022-01-25 13:50:00,139.15,139.67,139.15,139.67,8962.0,137.591,138.1052,137.591,138.1052,8962.0
2022-01-25 13:55:00,139.61,139.87,139.49,139.84,14596.0,138.0458,138.3029,137.9272,138.2732,14596.0
2022-01-25 14:00:00,139.8,140.01,139.72,139.81,23110.0,138.2337,138.4413,138.1546,138.2436,23110.0
2022-01-25 14:05:00,139.79,140.13,139.77,139.97,24310.0,138.2238,138.56,138.204,138.4018,24310.0
2022-01-25 14:10:00,140.04,140.61,139.98,140.45,23605.0,138.471,139.0346,138.4117,138.8764,23605.0
2022-01-25 14:15:00,140.54,140.85,140.47,140.85,10095.0,138.9654,139.2719,138.8962,139.2719,10095.0
2022-01-25 14:20:00,140.79,141.14,140.73,140.82,17149.0,139.2126,139.5587,139.1533,139.2423,17149.0
2022-01-25 14:25:00,140.87,141.01,140.63,140.72,11520.0,139.2917,139.4301,139.0544,139.1434,11520.0
2022-01-25 14:30:00,140.79,141.14,140.57,140.57,9637.0,139.2126,139.5587,138.9951,138.9951,9637.0
2022-01-25 14:35:00,140.62,141.27,140.59,141.19,14872.0,139.0445,139.6872,139.0148,139.6081,14872.0
2022-01-25 14:40:00,141.15,141.75,141.15,141.56,10173.0,139.5686,140.1618,139.5686,139.974,10173.0
2022-01-25 14:45:00,141.47,142.0,141.46,141.85,19230.0,139.885,140.409,139.8751,140.2607,19230.0
2022-01-25 14:50:00,141.85,142.51,141.82,142.46,27946.0,140.2607,140.9133,140.2311,140.8639,27946.0
2022-01-25 14:55:00,142.37,142.91,142.3,142.91,36257.0,140.7749,141.3088,140.7057,141.3088,36257.0
2022-01-25 15:00:00,142.82,142.91,142.29,142.39,83099.0,141.2199,141.3088,140.6958,140.7947,83099.0
2022-01-25 15:05:00,142.34,142.66,141.95,142.66,39132.0,140.7452,141.0617,140.3596,141.0617,39132.0
2022-01-25 15:10:00,142.66,142.73,142.26,142.72,30084.0,141.0617,141.1309,140.6661,141.121,30084.0
2022-01-25 15:15:00,142.73,143.29,142.64,143.28,38413.0,141.1309,141.6846,141.0419,141.6747,38413.0
2022-01-25 15:20:00,143.29,143.34,142.61,142.61,23592.0,141.6846,141.734,141.0122,141.0122,23592.0
2022-01-25 15:25:00,142.53,142.54,141.94,142.07,25715.0,140.9331,140.943,140.3497,140.4783,25715.0
2022-01-25 15:30:00,142.14,142.44,142.01,142.28,39745.0,140.5475,140.8441,140.4189,140.6859,39745.0
2022-01-25 15:35:00,142.32,142.9,142.1,142.85,23856.0,140.7255,141.299,140.5079,141.2495,23856.0
2022-01-25 15:40:00,142.91,143.13,142.8,142.95,30695.0,141.3088,141.5264,141.2001,141.3484,30695.0
2022-01-25 15:45:00,142.94,143.5,142.94,143.1,83000.0,141.3385,141.8922,141.3385,141.4967,83000.0
2022-01-25 15:50:00,142.99,142.99,142.06,142.49,98787.0,141.388,141.388,140.4684,140.8936,98787.0
2022-01-25 15:55:00,142.47,142.97,142.29,142.32,194978.0,140.8738,141.3682,140.6958,140.7255,194978.0
2022-01-26 09:30:00,144.57,144.67,143.16,143.19,17453.0,142.9503,143.0491,141.556,141.5857,17453.0
2022-01-26 09:35:00,143.4,144.1,143.1,143.89,11022.0,141.7934,142.4855,141.4967,142.2779,11022.0
2022-01-26 09:40:00,143.87,144.5,143.86,144.5,3319.0,142.2581,142.881,142.2482,142.881,3319.0
2022-01-26 09:45:00,144.72,145.88,144.62,145.88,37564.0,143.0986,144.2456,142.9997,144.2456,37564.0
2022-01-26 09:50:00,145.82,146.74,145.77,146.54,12202.0,144.1862,145.0959,144.1368,144.8982,12202.0
2022-01-26 09:55:00,146.62,146.97,146.24,146.87,11637.0,144.9773,145.3234,144.6015,145.2245,11637.0
2022-01-26 10:00:00,146.99,147.26,146.63,146.92,17945.0,145.3431,145.6101,144.9872,145.2739,17945.0
2022-01-26 10:05:00,146.92,147.23,146.39,146.39,16660.0,145.2739,145.5804,144.7499,144.7499,16660.0
2022-01-26 10:10:00,146.44,146.57,146.01,146.15,13630.0,144.7993,144.9278,144.3741,144.5125,13630.0
2022-01-26 10:15:00,146.04,146.1,145.61,146.1,15471.0,144.4038,144.4631,143.9786,144.4631,15471.0
2022-01-26 10:20:00,146.08,146.46,145.98,146.27,9385.0,144.4433,144.8191,144.3445,144.6312,9385.0
2022-01-26 10:25:00,146.26,146.26,145.41,145.5,22731.0,144.6213,144.6213,143.7808,143.8698,22731.0
2022-01-26 10:30:00,145.44,145.6,145.19,145.34,15015.0,143.8105,143.9687,143.5633,143.7116,15015.0
2022-01-26 10:35:00,145.39,145.82,145.2,145.56,7276.0,143.7611,144.1862,143.5732,143.9292,7276.0
2022-01-26 10:40:00,145.65,145.87,145.13,145.13,6449.0,144.0182,144.2357,143.504,143.504,6449.0
2022-01-26 10:45:00,145.19,145.25,144.81,144.97,6223.0,143.5633,143.6226,143.1876,143.3458,6223.0
2022-01-26 10:50:00,145.1,145.16,144.81,145.03,9188.0,143.4743,143.5336,143.1876,143.4051,9188.0
2022-01-26 10:55:00,145.12,145.71,145.04,145.5,14276.0,143.4941,144.0775,143.415,143.8698,14276.0
2022-01-26 11:00:00,145.5,145.58,144.98,144.98,6770.0,143.8698,143.9489,143.3557,143.3557,6770.0
2022-01-26 11:05:00,145.06,145.73,144.95,145.72,13450.0,143.4348,144.0973,143.326,144.0874,13450.0
2022-01-26 11:10:00,145.59,146.21,145.57,146.11,4175.0,143.9588,144.5719,143.939,144.473,4175.0
2022-01-26 11:15:00,146.37,146.4,146.01,146.19,9201.0,144.7301,144.7597,144.3741,144.5521,9201.0
2022-01-26 11:20:00,146.19,146.77,146.19,146.59,22537.0,144.5521,145.1256,144.5521,144.9476,22537.0
2022-01-26 11:25:00,146.72,146.77,146.24,146.25,5825.0,145.0762,145.1256,144.6015,144.6114,5825.0
2022-01-26 11:30:00,146.28,146.51,146.01,146.2,9939.0,144.6411,144.8685,144.3741,144.562,9939.0
2022-01-26 11:35:00,146.28,146.41,146.04,146.04,4239.0,144.6411,144.7696,144.4038,144.4038,4239.0
2022-01-26 11:40:00,146.19,146.89,146.17,146.83,7047.0,144.5521,145.2443,144.5323,145.1849,7047.0
2022-01-26 11:45:00,146.89,146.95,146.49,146.49,7506.0,145.2443,145.3036,144.8487,144.8487,7506.0
2022-01-26 11:50:00,146.48,146.98,146.37,146.91,9008.0,144.8389,145.3333,144.7301,145.264,9008.0
2022-01-26 11:55:00,146.87,147.06,146.57,146.61,11016.0,145.2245,145.4124,144.9278,144.9674,11016.0
2022-01-26 12:00:00,146.69,146.87,145.96,145.97,19082.0,145.0465,145.2245,144.3247,144.3346,19082.0
2022-01-26 12:05:00,146.04,146.19,146.0,146.13,5023.0,144.4038,144.5521,144.3642,144.4928,5023.0
2022-01-26 12:10:00,146.09,146.29,145.94,146.18,6575.0,144.4532,144.651,144.3049,144.5422,6575.0
2022-01-26 12:15:00,146.18,146.36,146.16,146.22,5342.0,144.5422,144.7202,144.5224,144.5818,5342.0
2022-01-26 12:20:00,146.16,146.92,146.16,146.87,31138.0,144.5224,145.2739,144.5224,145.2245,31138.0
2022-01-26 12:25:00,146.88,146.92,146.68,146.76,16815.0,145.2344,145.2739,145.0366,145.1157,16815.0
2022-01-26 12:30:00,146.76,146.92,146.52,146.79,20316.0,145.1157,145.2739,144.8784,145.1454,20316.0
2022-01-26 12:35:00,146.8,147.08,146.72,146.84,14083.0,145.1553,145.4321,145.0762,145.1948,14083.0
2022-01-26 12:40:00,146.94,147.19,146.67,147.18,16195.0,145.2937,145.5409,145.0267,145.531,16195.0
2022-01-26 12:45:00,147.13,147.13,146.88,147.09,3440.0,145.4816,145.4816,145.2344,145.442,3440.0
2022-01-26 12:50:00,147.13,147.24,147.06,147.24,3939.0,145.4816,145.5903,145.4124,145.5903,3939.0
2022-01-26 12:55:00,147.24,147.92,147.18,147.92,22990.0,145.5903,146.2627,145.531,146.2627,22990.0
2022-01-26 13:00:00,147.92,147.95,147.08,147.24,21345.0,146.2627,146.2924,145.4321,145.5903,21345.0
2022-01-26 13:05:00,147.19,147.34,147.07,147.33,11516.0,145.5409,145.6892,145.4222,145.6793,11516.0
2022-01-26 13:10:00,147.31,147.35,147.15,147.26,7674.0,145.6596,145.6991,145.5013,145.6101,7674.0
2022-01-26 13:15:00,147.34,147.5,147.32,147.44,21417.0,145.6892,145.8474,145.6694,145.7881,21417.0
2022-01-26 13:20:00,147.4,147.4,147.1,147.25,25107.0,145.7485,145.7485,145.4519,145.6002,25107.0
2022-01-26 13:25:00,147.25,147.45,147.23,147.42,20443.0,145.6002,145.798,145.5804,145.7683,20443.0
2022-01-26 13:30:00,147.34,147.45,147.04,147.15,87464.0,145.6892,145.798,145.3926,145.5013,87464.0
2022-01-26 13:35:00,147.15,147.33,147.09,147.27,16639.0,145.5013,145.6793,145.442,145.62,16639.0
2022-01-26 13:40:00,147.31,147.59,147.16,147.59,7952.0,145.6596,145.9364,145.5112,145.9364,7952.0
2022-01-26 13:45:00,147.46,147.7,147.46,147.68,5793.0,145.8079,146.0452,145.8079,146.0254,5793.0
2022-01-26 13:50:00,147.53,147.74,147.49,147.63,32361.0,145.8771,146.0847,145.8375,145.976,32361.0
2022-01-26 13:55:00,147.64,147.94,147.38,147.38,6121.0,145.9859,146.2825,145.7288,145.7288,6121.0
2022-01-26 14:00:00,147.44,148.82,147.42,147.85,18298.0,145.7881,147.1526,145.7683,146.1935,18298.0
2022-01-26 14:05:00,148.0,148.44,147.73,148.28,18505.0,146.3418,146.7769,146.0748,146.6187,18505.0
2022-01-26 14:10:00,148.14,148.24,146.43,146.43,36826.0,146.4803,146.5791,144.7894,144.7894,36826.0
2022-01-26 14:15:00,146.48,147.12,146.41,147.01,14942.0,144.8389,145.4717,144.7696,145.3629,14942.0
2022-01-26 14:20:00,147.11,147.43,146.83,147.43,11104.0,145.4618,145.7782,145.1849,145.7782,11104.0
2022-01-26 14:25:00,147.4,148.02,147.4,147.62,93662.0,145.7485,146.3616,145.7485,145.9661,93662.0
2022-01-26 14:30:00,147.5,147.54,146.26,146.4,13766.0,145.8474,145.887,144.6213,144.7597,13766.0
2022-01-26 14:35:00,146.19,147.65,146.04,147.28,15036.0,144.5521,145.9957,144.4038,145.6299,15036.0
2022-01-26 14:40:00,147.22,147.46,146.19,146.26,21439.0,145.5706,145.8079,144.5521,144.6213,21439.0
2022-01-26 14:45:00,146.25,146.26,145.25,145.55,20535.0,144.6114,144.6213,143.6226,143.9193,20535.0
2022-01-26 14:50:00,145.41,146.45,145.4,146.19,16965.0,143.7808,144.8092,143.771,144.5521,16965.0
2022-01-26 14:55:00,146.13,146.27,145.82,146.16,23621.0,144.4928,144.6312,144.1862,144.5224,23621.0
2022-01-26 15:00:00,146.11,146.11,144.59,144.96,50030.0,144.473,144.473,142.97,143.3359,50030.0
2022-01-26 15:05:00,144.83,144.84,143.96,144.06,17518.0,143.2073,143.2172,142.3471,142.446,17518.0
2022-01-26 15:10:00,144.08,144.81,144.08,144.12,26867.0,142.4657,143.1876,142.4657,142.5053,26867.0
2022-01-26 15:15:00,143.91,144.52,143.64,143.72,12306.0,142.2976,142.9008,142.0307,142.1098,12306.0
2022-01-26 15:20:00,143.79,143.89,143.21,143.48,19699.0,142.179,142.2779,141.6055,141.8725,19699.0
2022-01-26 15:25:00,143.42,144.53,143.24,144.35,24411.0,141.8131,142.9107,141.6352,142.7327,24411.0
2022-01-26 15:30:00,144.49,144.86,144.2,144.35,19369.0,142.8711,143.237,142.5844,142.7327,19369.0
2022-01-26 15:35:00,144.27,144.4,143.85,144.08,37622.0,142.6536,142.7822,142.2383,142.4657,37622.0
2022-01-26 15:40:00,144.11,144.75,143.86,144.05,21633.0,142.4954,143.1282,142.2482,142.4361,21633.0
2022-01-26 15:45:00,144.17,144.94,144.12,144.55,56978.0,142.5547,143.3161,142.5053,142.9305,56978.0
2022-01-26 15:50:00,144.47,144.81,144.03,144.72,66132.0,142.8514,143.1876,142.4163,143.0986,66132.0
2022-01-26 15:55:00,144.73,145.11,144.28,144.81,153043.0,143.1085,143.4842,142.6635,143.1876,153043.0
2022-01-27 09:30:00,145.76,146.16,145.04,145.56,48784.0,144.1269,144.5224,143.415,143.9292,48784.0
2022-01-27 09:35:00,145.55,146.31,145.32,145.9,41915.0,143.9193,144.6708,143.6918,144.2654,41915.0
2022-01-27 09:40:00,146.2,147.02,146.15,146.68,30403.0,144.562,145.3728,144.5125,145.0366,30403.0
2022-01-27 09:45:00,146.58,146.77,146.01,146.25,9745.0,144.9377,145.1256,144.3741,144.6114,9745.0
2022-01-27 09:50:00,146.0,146.38,145.78,145.81,16356.0,144.3642,144.74,144.1467,144.1764,16356.0
2022-01-27 09:55:00,145.8,145.9,144.56,144.9,18142.0,144.1665,144.2654,142.9404,143.2766,18142.0
2022-01-27 10:00:00,144.78,144.94,143.74,144.7,10290.0,143.1579,143.3161,142.1296,143.0788,10290.0
2022-01-27 10:05:00,144.76,145.2,144.62,144.8,36217.0,143.1381,143.5732,142.9997,143.1777,36217.0
2022-01-27 10:10:00,144.81,145.4,144.49,144.74,17468.0,143.1876,143.771,142.8711,143.1183,17468.0
2022-01-27 10:15:00,144.74,144.76,144.04,144.08,16218.0,143.1183,143.1381,142.4262,142.4657,16218.0
2022-01-27 10:20:00,144.06,144.71,143.75,143.91,26842.0,142.446,143.0887,142.1394,142.2976,26842.0
2022-01-27 10:25:00,143.94,143.94,142.87,142.95,20061.0,142.3273,142.3273,141.2693,141.3484,20061.0
2022-01-27 10:30:00,142.92,143.07,142.49,142.51,16861.0,141.3187,141.4671,140.8936,140.9133,16861.0
2022-01-27 10:35:00,142.4,142.66,142.03,142.04,28536.0,140.8046,141.0617,140.4387,140.4486,28536.0
2022-01-27 10:40:00,142.19,142.97,142.19,142.92,13447.0,140.5969,141.3682,140.5969,141.3187,13447.0
2022-01-27 10:45:00,142.88,143.36,142.58,142.73,28222.0,141.2792,141.7538,140.9825,141.1309,28222.0
2022-01-27 10:50:00,142.83,143.07,142.49,142.51,13148.0,141.2297,141.4671,140.8936,140.9133,13148.0
2022-01-27 10:55:00,142.5,142.99,142.46,142.72,10338.0,140.9034,141.388,140.8639,141.121,10338.0
2022-01-27 11:00:00,142.9,143.71,142.86,143.58,11135.0,141.299,142.0999,141.2594,141.9713,11135.0
2022-01-27 11:05:00,143.52,143.65,142.99,143.13,22923.0,141.912,142.0406,141.388,141.5264,22923.0
2022-01-27 11:10:00,143.25,143.59,143.17,143.36,10537.0,141.645,141.9812,141.5659,141.7538,10537.0
2022-01-27 11:15:00,143.39,143.39,142.58,142.72,8717.0,141.7835,141.7835,140.9825,141.121,8717.0
2022-01-27 11:20:00,142.71,142.79,142.45,142.54,21663.0,141.1111,141.1902,140.854,140.943,21663.0
2022-01-27 11:25:00,142.54,142.54,142.1,142.34,13543.0,140.943,140.943,140.5079,140.7452,13543.0
2022-01-27 11:30:00,142.36,142.7,142.21,142.5,11452.0,140.765,141.1012,140.6167,140.9034,11452.0
2022-01-27 11:35:00,142.57,143.1,142.57,142.81,12218.0,140.9727,141.4967,140.9727,141.21,12218.0
2022-01-27 11:40:00,142.7,143.29,142.7,143.0,12581.0,141.1012,141.6846,141.1012,141.3978,12581.0
2022-01-27 11:45:00,143.0,143.16,142.55,143.16,20914.0,141.3978,141.556,140.9529,141.556,20914.0
2022-01-27 11:50:00,142.96,143.2,142.49,143.15,20400.0,141.3583,141.5956,140.8936,141.5462,20400.0
2022-01-27 11:55:00,143.1,143.21,142.88,143.07,21509.0,141.4967,141.6055,141.2792,141.4671,21509.0
2022-01-27 12:00:00,143.02,143.15,142.76,143.04,13837.0,141.4176,141.5462,141.1605,141.4374,13837.0
2022-01-27 12:05:00,142.99,143.0,142.46,142.46,4524.0,141.388,141.3978,140.8639,140.8639,4524.0
2022-01-27 12:10:00,142.52,142.65,142.03,142.16,12056.0,140.9232,141.0518,140.4387,140.5673,12056.0
2022-01-27 12:15:00,142.18,142.19,141.68,141.69,9062.0,140.587,140.5969,140.0926,140.1025,9062.0
2022-01-27 12:20:00,141.71,141.77,141.1,141.13,23403.0,140.1223,140.1816,139.5191,139.5488,23403.0
2022-01-27 12:25:00,141.25,141.8,141.25,141.7,15483.0,139.6674,140.2113,139.6674,140.1124,15483.0
2022-01-27 12:30:00,141.72,141.88,141.54,141.7,5284.0,140.1322,140.2904,139.9542,140.1124,5284.0
2022-01-27 12:35:00,141.57,141.76,141.34,141.49,6722.0,139.9839,140.1717,139.7564,139.9048,6722.0
2022-01-27 12:40:00,141.38,141.68,141.36,141.52,5054.0,139.796,140.0926,139.7762,139.9344,5054.0
2022-01-27 12:45:00,141.52,141.52,140.87,140.88,7901.0,139.9344,139.9344,139.2917,139.3016,7901.0
2022-01-27 12:50:00,141.02,141.16,140.81,140.81,14306.0,139.44,139.5785,139.2324,139.2324,14306.0
2022-01-27 12:55:00,140.99,141.13,140.78,140.9,6179.0,139.4104,139.5488,139.2027,139.3214,6179.0
2022-01-27 13:00:00,140.82,140.96,140.17,140.17,6971.0,139.2423,139.3807,138.5995,138.5995,6971.0
2022-01-27 13:05:00,140.02,140.3,139.43,139.76,50099.0,138.4512,138.7281,137.8678,138.1941,50099.0
2022-01-27 13:10:00,139.71,140.03,139.51,139.77,19076.0,138.1447,138.4611,137.9469,138.204,19076.0
2022-01-27 13:15:00,139.76,140.21,139.7,139.75,14066.0,138.1941,138.6391,138.1348,138.1843,14066.0
2022-01-27 13:20:00,139.82,139.89,139.14,139.18,8428.0,138.2535,138.3227,137.5811,137.6206,8428.0
2022-01-27 13:25:00,139.19,139.47,138.88,138.96,34567.0,137.6305,137.9074,137.324,137.4031,34567.0
2022-01-27 13:30:00,138.89,139.38,138.87,139.26,19243.0,137.3339,137.8184,137.3141,137.6997,19243.0
2022-01-27 13:35:00,139.2,139.52,138.5,138.5,12177.0,137.6404,137.9568,136.9483,136.9483,12177.0
2022-01-27 13:40:00,138.52,138.83,138.28,138.83,19570.0,136.968,137.2746,136.7307,137.2746,19570.0
2022-01-27 13:45:00,138.75,138.94,138.59,138.92,12594.0,137.1955,137.3833,137.0373,137.3636,12594.0
2022-01-27 13:50:00,138.83,139.13,138.53,138.99,13147.0,137.2746,137.5712,136.9779,137.4328,13147.0
2022-01-27 13:55:00,138.99,139.63,138.87,139.48,14341.0,137.4328,138.0656,137.3141,137.9173,14341.0
2022-01-27 14:00:00,139.4,140.47,139.37,140.23,22888.0,137.8382,138.8962,137.8085,138.6589,22888.0
2022-01-27 14:05:00,140.24,140.66,140.05,140.17,15265.0,138.6688,139.0841,138.4809,138.5995,15265.0
2022-01-27 14:10:00,140.17,140.37,139.68,139.91,32514.0,138.5995,138.7973,138.115,138.3425,32514.0
2022-01-27 14:15:00,139.94,139.94,139.55,139.66,11393.0,138.3721,138.3721,137.9865,138.0953,11393.0
2022-01-27 14:20:00,139.63,139.76,138.98,138.99,12345.0,138.0656,138.1941,137.4229,137.4328,12345.0
2022-01-27 14:25:00,139.0,139.26,138.93,139.09,11767.0,137.4427,137.6997,137.3734,137.5316,11767.0
2022-01-27 14:30:00,139.07,139.2,138.5,138.61,10742.0,137.5119,137.6404,136.9483,137.057,10742.0
2022-01-27 14:35:00,138.61,138.98,138.47,138.98,63954.0,137.057,137.4229,136.9186,137.4229,63954.0
2022-01-27 14:40:00,138.96,139.51,138.85,139.17,17662.0,137.4031,137.9469,137.2943,137.6108,17662.0
2022-01-27 14:45:00,139.17,139.31,138.61,138.72,27146.0,137.6108,137.7492,137.057,137.1658,27146.0
2022-01-27 14:50:00,138.71,138.77,137.79,137.93,25128.0,137.1559,137.2152,136.2462,136.3846,25128.0
2022-01-27 14:55:00,137.94,138.22,137.68,138.0,21402.0,136.3945,136.6714,136.1374,136.4539,21402.0
2022-01-27 15:00:00,138.06,138.39,137.94,138.19,22411.0,136.5132,136.8395,136.3945,136.6417,22411.0
2022-01-27 15:05:00,138.19,138.83,138.09,138.17,65125.0,136.6417,137.2746,136.5429,136.622,65125.0
2022-01-27 15:10:00,138.16,138.17,137.35,137.41,32634.0,136.6121,136.622,135.8111,135.8705,32634.0
2022-01-27 15:15:00,137.41,137.43,136.89,137.25,60553.0,135.8705,135.8902,135.3563,135.7123,60553.0
2022-01-27 15:20:00,137.38,137.46,136.94,137.14,43147.0,135.8408,135.9199,135.4057,135.6035,43147.0
2022-01-27 15:25:00,137.17,137.58,136.99,137.49,41769.0,135.6332,136.0386,135.4552,135.9496,41769.0
2022-01-27 15:30:00,137.57,137.68,137.12,137.32,49943.0,136.0287,136.1374,135.5837,135.7815,49943.0
2022-01-27 15:35:00,137.36,137.39,136.91,137.09,76201.0,135.821,135.8507,135.3761,135.5541,76201.0
2022-01-27 15:40:00,137.09,137.82,137.0,137.52,84224.0,135.5541,136.2759,135.4651,135.9792,84224.0
2022-01-27 15:45:00,137.53,138.38,137.48,137.93,117916.0,135.9891,136.8296,135.9397,136.3846,117916.0
2022-01-27 15:50:00,138.02,138.19,137.76,138.11,100669.0,136.4736,136.6417,136.2166,136.5626,100669.0
2022-01-27 15:55:00,138.08,138.08,137.25,137.25,304372.0,136.533,136.533,135.7123,135.7123,304372.0
2022-01-28 09:30:00,138.22,138.75,137.57,138.41,36055.0,136.6714,137.1955,136.0287,136.8593,36055.0
2022-01-28 09:35:00,138.45,138.69,137.76,138.13,18571.0,136.8988,137.1361,136.2166,136.5824,18571.0
2022-01-28 09:40:00,138.13,138.8,138.02,138.49,8159.0,136.5824,137.2449,136.4736,136.9384,8159.0
2022-01-28 09:45:00,138.5,138.56,137.24,137.87,27440.0,136.9483,137.0076,135.7024,136.3253,27440.0
2022-01-28 09:50:00,137.9,138.77,137.72,138.28,13608.0,136.355,137.2152,136.177,136.7307,13608.0
2022-01-28 09:55:00,138.04,138.09,137.51,137.74,22367.0,136.4934,136.5429,135.9694,136.1968,22367.0
2022-01-28 10:00:00,137.77,137.94,137.51,137.61,9162.0,136.2264,136.3945,135.9694,136.0682,9162.0
2022-01-28 10:05:00,137.51,137.92,137.32,137.86,12265.0,135.9694,136.3748,135.7815,136.3154,12265.0
2022-01-28 10:10:00,137.89,138.99,137.89,138.87,52454.0,136.3451,137.4328,136.3451,137.3141,52454.0
2022-01-28 10:15:00,138.83,139.55,138.83,139.54,34179.0,137.2746,137.9865,137.2746,137.9766,34179.0
2022-01-28 10:20:00,139.51,139.61,138.72,138.93,42347.0,137.9469,138.0458,137.1658,137.3734,42347.0
2022-01-28 10:25:00,138.95,138.95,138.03,138.2,10425.0,137.3932,137.3932,136.4835,136.6516,10425.0
2022-01-28 10:30:00,138.18,138.22,137.12,137.39,10862.0,136.6318,136.6714,135.5837,135.8507,10862.0
2022-01-28 10:35:00,137.55,137.6,137.0,137.19,42251.0,136.0089,136.0583,135.4651,135.6529,42251.0
2022-01-28 10:40:00,137.19,137.32,136.72,137.06,18802.0,135.6529,135.7815,135.1882,135.5244,18802.0
2022-01-28 10:45:00,137.08,138.11,137.08,138.11,8113.0,135.5442,136.5626,135.5442,136.5626,8113.0
2022-01-28 10:50:00,138.05,138.71,137.94,138.71,6735.0,136.5033,137.1559,136.3945,137.1559,6735.0
2022-01-28 10:55:00,138.6,138.62,138.21,138.53,10559.0,137.0471,137.0669,136.6615,136.9779,10559.0
2022-01-28 11:00:00,138.63,138.91,138.29,138.77,11028.0,137.0768,137.3537,136.7406,137.2152,11028.0
2022-01-28 11:05:00,138.8,139.17,138.79,139.07,6912.0,137.2449,137.6108,137.235,137.5119,6912.0
2022-01-28 11:10:00,138.98,139.74,138.98,139.74,11700.0,137.4229,138.1744,137.4229,138.1744,11700.0
2022-01-28 11:15:00,139.75,140.85,139.72,140.72,23519.0,138.1843,139.2719,138.1546,139.1434,23519.0
2022-01-28 11:20:00,140.8,141.21,140.68,140.75,19201.0,139.2225,139.6279,139.1038,139.1731,19201.0
2022-01-28 11:25:00,140.78,141.45,140.65,141.09,30135.0,139.2027,139.8652,139.0742,139.5092,30135.0
2022-01-28 11:30:00,140.99,141.09,140.57,141.02,31361.0,139.4104,139.5092,138.9951,139.44,31361.0
2022-01-28 11:35:00,141.03,141.75,141.02,141.66,26475.0,139.4499,140.1618,139.44,140.0729,26475.0
2022-01-28 11:40:00,141.55,141.56,141.07,141.14,27626.0,139.9641,139.974,139.4895,139.5587,27626.0
2022-01-28 11:45:00,141.18,141.18,140.62,141.09,25495.0,139.5982,139.5982,139.0445,139.5092,25495.0
2022-01-28 11:50:00,141.08,141.5,141.08,141.42,20661.0,139.4994,139.9146,139.4994,139.8355,20661.0
2022-01-28 11:55:00,141.42,142.39,141.32,142.39,22441.0,139.8355,140.7947,139.7367,140.7947,22441.0
2022-01-28 12:00:00,142.35,142.56,142.03,142.32,19479.0,140.7551,140.9628,140.4387,140.7255,19479.0
2022-01-28 12:05:00,142.52,142.61,141.85,141.86,28206.0,140.9232,141.0122,140.2607,140.2706,28206.0
2022-01-28 12:10:00,142.01,142.09,141.59,141.93,7300.0,140.4189,140.498,140.0036,140.3398,7300.0
2022-01-28 12:15:00,141.97,142.11,141.76,142.11,7747.0,140.3794,140.5178,140.1717,140.5178,7747.0
2022-01-28 12:20:00,142.16,142.16,141.52,141.6,7445.0,140.5673,140.5673,139.9344,140.0135,7445.0
2022-01-28 12:25:00,141.45,141.69,141.28,141.61,15897.0,139.8652,140.1025,139.6971,140.0234,15897.0
2022-01-28 12:30:00,141.61,141.82,141.37,141.55,43345.0,140.0234,140.2311,139.7861,139.9641,43345.0
2022-01-28 12:35:00,141.5,141.65,141.13,141.13,10226.0,139.9146,140.063,139.5488,139.5488,10226.0
2022-01-28 12:40:00,141.03,141.06,140.81,141.02,5556.0,139.4499,139.4796,139.2324,139.44,5556.0
2022-01-28 12:45:00,140.99,141.13,140.83,141.13,4516.0,139.4104,139.5488,139.2522,139.5488,4516.0
2022-01-28 12:50:00,140.99,141.01,140.69,140.7,2860.0,139.4104,139.4301,139.1137,139.1236,2860.0
2022-01-28 12:55:00,140.6,140.98,140.6,140.94,8704.0,139.0247,139.4005,139.0247,139.3609,8704.0
2022-01-28 13:00:00,140.9,141.53,140.9,141.28,10041.0,139.3214,139.9443,139.3214,139.6971,10041.0
2022-01-28 13:05:00,141.37,141.42,141.21,141.27,5348.0,139.7861,139.8355,139.6279,139.6872,5348.0
2022-01-28 13:10:00,141.22,141.32,141.17,141.27,1870.0,139.6378,139.7367,139.5883,139.6872,1870.0
2022-01-28 13:15:00,141.32,141.49,141.21,141.41,5352.0,139.7367,139.9048,139.6279,139.8257,5352.0
2022-01-28 13:20:00,141.38,141.38,140.89,141.0,5339.0,139.796,139.796,139.3115,139.4202,5339.0
2022-01-28 13:25:00,141.04,141.13,140.73,140.95,7373.0,139.4598,139.5488,139.1533,139.3708,7373.0
2022-01-28 13:30:00,141.17,141.65,141.17,141.58,2464.0,139.5883,140.063,139.5883,139.9938,2464.0
2022-01-28 13:35:00,141.65,141.69,141.28,141.28,5089.0,140.063,140.1025,139.6971,139.6971,5089.0
2022-01-28 13:40:00,141.27,141.41,141.06,141.25,6698.0,139.6872,139.8257,139.4796,139.6674,6698.0
2022-01-28 13:45:00,141.2,141.47,141.12,141.22,5236.0,139.618,139.885,139.5389,139.6378,5236.0
2022-01-28 13:50:00,141.34,141.54,141.11,141.38,13877.0,139.7564,139.9542,139.529,139.796,13877.0
2022-01-28 13:55:00,141.33,141.69,141.31,141.53,6514.0,139.7466,140.1025,139.7268,139.9443,6514.0
2022-01-28 14:00:00,141.61,141.83,141.29,141.37,4806.0,140.0234,140.241,139.707,139.7861,4806.0
2022-01-28 14:05:00,141.28,141.28,140.73,140.81,3692.0,139.6971,139.6971,139.1533,139.2324,3692.0
2022-01-28 14:10:00,140.82,140.92,140.33,140.36,13922.0,139.2423,139.3411,138.7578,138.7874,13922.0
2022-01-28 14:15:00,140.36,140.36,139.94,140.14,6227.0,138.7874,138.7874,138.3721,138.5699,6227.0
2022-01-28 14:20:00,139.99,139.99,139.58,139.66,32434.0,138.4216,138.4216,138.0162,138.0953,32434.0
2022-01-28 14:25:00,139.51,139.67,139.38,139.38,5846.0,137.9469,138.1052,137.8184,137.8184,5846.0
2022-01-28 14:30:00,139.32,140.01,139.07,140.01,19783.0,137.7591,138.4413,137.5119,138.4413,19783.0
2022-01-28 14:35:00,139.96,140.19,139.75,140.17,21333.0,138.3919,138.6193,138.1843,138.5995,21333.0
2022-01-28 14:40:00,140.2,140.83,140.2,140.81,3638.0,138.6292,139.2522,138.6292,139.2324,3638.0
2022-01-28 14:45:00,140.91,140.95,140.59,140.81,4672.0,139.3313,139.3708,139.0148,139.2324,4672.0
2022-01-28 14:50:00,140.94,140.95,140.63,140.84,10394.0,139.3609,139.3708,139.0544,139.262,10394.0
2022-01-28 14:55:00,140.84,141.31,140.83,141.07,10355.0,139.262,139.7268,139.2522,139.4895,10355.0
2022-01-28 15:00:00,141.14,141.28,140.9,141.09,11584.0,139.5587,139.6971,139.3214,139.5092,11584.0
2022-01-28 15:05:00,141.14,141.24,140.93,141.19,5434.0,139.5587,139.6576,139.351,139.6081,5434.0
2022-01-28 15:10:00,141.13,141.25,140.75,140.97,6588.0,139.5488,139.6674,139.1731,139.3906,6588.0
2022-01-28 15:15:00,141.03,141.23,140.79,141.07,31526.0,139.4499,139.6477,139.2126,139.4895,31526.0
2022-01-28 15:20:00,141.08,141.52,140.99,141.52,8294.0,139.4994,139.9344,139.4104,139.9344,8294.0
2022-01-28 15:25:00,141.56,141.67,141.4,141.67,7045.0,139.974,140.0827,139.8158,140.0827,7045.0
2022-01-28 15:30:00,141.58,142.19,141.14,142.14,13818.0,139.9938,140.5969,139.5587,140.5475,13818.0
2022-01-28 15:35:00,142.09,142.31,141.97,142.17,41854.0,140.498,140.7156,140.3794,140.5771,41854.0
2022-01-28 15:40:00,142.17,142.53,142.12,142.49,19276.0,140.5771,140.9331,140.5277,140.8936,19276.0
2022-01-28 15:45:00,142.47,142.99,142.31,142.99,46250.0,140.8738,141.388,140.7156,141.388,46250.0
2022-01-28 15:50:00,143.03,143.35,142.84,143.12,74927.0,141.4275,141.7439,141.2396,141.5165,74927.0
2022-01-28 15:55:00,143.16,143.56,142.99,143.44,151320.0,141.556,141.9516,141.388,141.8329,151320.0
2022-01-31 09:30:00,142.19,142.52,141.7,142.52,18532.0,140.5969,140.9232,140.1124,140.9232,18532.0
2022-01-31 09:35:00,142.53,142.96,142.18,142.48,19348.0,140.9331,141.3583,140.587,140.8837,19348.0
2022-01-31 09:40:00,142.4,142.62,142.01,142.22,11890.0,140.8046,141.0221,140.4189,140.6266,11890.0
2022-01-31 09:45:00,142.23,142.29,141.7,141.94,7790.0,140.6365,140.6958,140.1124,140.3497,7790.0
2022-01-31 09:50:00,141.87,142.28,141.7,141.7,6427.0,140.2805,140.6859,140.1124,140.1124,6427.0
2022-01-31 09:55:00,141.77,142.13,141.39,142.11,11765.0,140.1816,140.5376,139.8059,140.5178,11765.0
2022-01-31 10:00:00,142.18,142.48,141.79,141.79,16949.0,140.587,140.8837,140.2014,140.2014,16949.0
2022-01-31 10:05:00,141.71,142.34,141.57,142.13,17255.0,140.1223,140.7452,139.9839,140.5376,17255.0
2022-01-31 10:10:00,142.15,142.4,141.84,142.4,33741.0,140.5574,140.8046,140.2508,140.8046,33741.0
2022-01-31 10:15:00,142.5,142.52,142.04,142.14,17325.0,140.9034,140.9232,140.4486,140.5475,17325.0
2022-01-31 10:20:00,142.13,142.6,142.06,142.28,17676.0,140.5376,141.0023,140.4684,140.6859,17676.0
2022-01-31 10:25:00,142.25,142.32,141.58,141.58,13533.0,140.6562,140.7255,139.9938,139.9938,13533.0
2022-01-31 10:30:00,141.6,142.47,141.59,142.4,35632.0,140.0135,140.8738,140.0036,140.8046,35632.0
2022-01-31 10:35:00,142.48,142.94,142.47,142.84,14150.0,140.8837,141.3385,140.8738,141.2396,14150.0
2022-01-31 10:40:00,142.92,142.92,142.55,142.7,15914.0,141.3187,141.3187,140.9529,141.1012,15914.0
2022-01-31 10:45:00,142.7,142.7,142.05,142.09,14714.0,141.1012,141.1012,140.4585,140.498,14714.0
2022-01-31 10:50:00,142.08,143.27,142.08,143.27,26998.0,140.4881,141.6648,140.4881,141.6648,26998.0
2022-01-31 10:55:00,143.27,143.28,142.9,143.06,8078.0,141.6648,141.6747,141.299,141.4572,8078.0
2022-01-31 11:00:00,143.2,143.57,143.2,143.4,5535.0,141.5956,141.9615,141.5956,141.7934,5535.0
2022-01-31 11:05:00,143.45,143.57,143.16,143.41,3817.0,141.8428,141.9615,141.556,141.8032,3817.0
2022-01-31 11:10:00,143.25,143.85,143.01,143.64,7831.0,141.645,142.2383,141.4077,142.0307,7831.0
2022-01-31 11:15:00,143.72,143.72,143.09,143.18,7434.0,142.1098,142.1098,141.4868,141.5758,7434.0
2022-01-31 11:20:00,143.24,143.5,143.01,143.37,6449.0,141.6352,141.8922,141.4077,141.7637,6449.0
2022-01-31 11:25:00,143.4,143.69,143.33,143.35,4290.0,141.7934,142.0801,141.7241,141.7439,4290.0
2022-01-31 11:30:00,143.35,143.86,143.24,143.83,6767.0,141.7439,142.2482,141.6352,142.2185,6767.0
2022-01-31 11:35:00,143.74,143.92,143.46,143.78,14715.0,142.1296,142.3075,141.8527,142.1691,14715.0
2022-01-31 11:40:00,143.88,143.99,143.73,143.88,7043.0,142.268,142.3767,142.1197,142.268,7043.0
2022-01-31 11:45:00,143.82,143.84,143.63,143.78,5315.0,142.2087,142.2284,142.0208,142.1691,5315.0
2022-01-31 11:50:00,143.76,144.25,143.76,144.25,3679.0,142.1493,142.6338,142.1493,142.6338,3679.0
2022-01-31 11:55:00,144.19,144.82,144.17,144.82,14871.0,142.5745,143.1975,142.5547,143.1975,14871.0
2022-01-31 12:00:00,144.75,144.84,144.51,144.54,8850.0,143.1282,143.2172,142.8909,142.9206,8850.0
2022-01-31 12:05:00,144.58,144.76,144.13,144.13,1817.0,142.9601,143.1381,142.5152,142.5152,1817.0
2022-01-31 12:10:00,144.1,144.64,144.1,144.41,4800.0,142.4855,143.0195,142.4855,142.792,4800.0
2022-01-31 12:15:00,144.34,144.73,144.34,144.73,3559.0,142.7228,143.1085,142.7228,143.1085,3559.0
2022-01-31 12:20:00,144.67,144.69,144.28,144.31,5982.0,143.0491,143.0689,142.6635,142.6932,5982.0
2022-01-31 12:25:00,144.24,144.37,144.22,144.22,2175.0,142.6239,142.7525,142.6042,142.6042,2175.0
2022-01-31 12:30:00,144.29,144.29,144.03,144.18,7391.0,142.6734,142.6734,142.4163,142.5646,7391.0
2022-01-31 12:35:00,144.03,144.43,144.03,144.33,6093.0,142.4163,142.8118,142.4163,142.7129,6093.0
2022-01-31 12:40:00,144.32,144.66,144.3,144.66,6926.0,142.7031,143.0392,142.6833,143.0392,6926.0
2022-01-31 12:45:00,144.66,144.9,144.62,144.89,3202.0,143.0392,143.2766,142.9997,143.2667,3202.0
2022-01-31 12:50:00,144.82,144.84,144.67,144.78,6213.0,143.1975,143.2172,143.0491,143.1579,6213.0
2022-01-31 12:55:00,144.75,144.84,144.72,144.81,3507.0,143.1282,143.2172,143.0986,143.1876,3507.0
2022-01-31 13:00:00,144.77,144.77,144.54,144.59,4498.0,143.148,143.148,142.9206,142.97,4498.0
2022-01-31 13:05:00,144.58,144.68,144.49,144.68,4032.0,142.9601,143.059,142.8711,143.059,4032.0
2022-01-31 13:10:00,144.6,144.6,144.38,144.55,6064.0,142.9799,142.9799,142.7624,142.9305,6064.0
2022-01-31 13:15:00,144.46,144.93,144.41,144.85,6429.0,142.8415,143.3062,142.792,143.2271,6429.0
2022-01-31 13:20:00,144.82,144.88,144.57,144.8,4509.0,143.1975,143.2568,142.9503,143.1777,4509.0
2022-01-31 13:25:00,144.74,144.8,144.61,144.71,53037.0,143.1183,143.1777,142.9898,143.0887,53037.0
2022-01-31 13:30:00,144.75,144.75,144.2,144.2,3108.0,143.1282,143.1282,142.5844,142.5844,3108.0
2022-01-31 13:35:00,144.24,144.46,144.11,144.34,5954.0,142.6239,142.8415,142.4954,142.7228,5954.0
2022-01-31 13:40:00,144.37,144.53,144.25,144.28,10492.0,142.7525,142.9107,142.6338,142.6635,10492.0
2022-01-31 13:45:00,144.32,144.44,144.18,144.44,5071.0,142.7031,142.8217,142.5646,142.8217,5071.0
2022-01-31 13:50:00,144.5,144.56,144.3,144.37,3747.0,142.881,142.9404,142.6833,142.7525,3747.0
2022-01-31 13:55:00,144.42,144.42,144.14,144.22,3209.0,142.8019,142.8019,142.5251,142.6042,3209.0
2022-01-31 14:00:00,144.13,144.25,144.07,144.07,2125.0,142.5152,142.6338,142.4559,142.4559,2125.0
2022-01-31 14:05:00,144.05,144.5,144.05,144.29,4575.0,142.4361,142.881,142.4361,142.6734,4575.0
2022-01-31 14:10:00,144.47,144.47,144.29,144.3,4767.0,142.8514,142.8514,142.6734,142.6833,4767.0
2022-01-31 14:15:00,144.32,144.42,144.28,144.28,3451.0,142.7031,142.8019,142.6635,142.6635,3451.0
2022-01-31 14:20:00,144.28,144.44,144.25,144.44,4485.0,142.6635,142.8217,142.6338,142.8217,4485.0
2022-01-31 14:25:00,144.36,144.63,144.25,144.59,6900.0,142.7426,143.0096,142.6338,142.97,6900.0
2022-01-31 14:30:00,144.54,144.58,144.33,144.49,7782.0,142.9206,142.9601,142.7129,142.8711,7782.0
2022-01-31 14:35:00,144.5,144.58,144.42,144.47,2619.0,142.881,142.9601,142.8019,142.8514,2619.0
2022-01-31 14:40:00,144.45,144.45,144.34,144.44,4524.0,142.8316,142.8316,142.7228,142.8217,4524.0
2022-01-31 14:45:00,144.44,144.56,144.37,144.4,8203.0,142.8217,142.9404,142.7525,142.7822,8203.0
2022-01-31 14:50:00,144.45,144.45,144.07,144.08,12240.0,142.8316,142.8316,142.4559,142.4657,12240.0
2022-01-31 14:55:00,144.13,144.19,143.98,143.98,10947.0,142.5152,142.5745,142.3669,142.3669,10947.0
2022-01-31 15:00:00,143.99,144.39,143.99,144.39,7679.0,142.3767,142.7723,142.3767,142.7723,7679.0
2022-01-31 15:05:00,144.37,144.38,143.71,143.71,9257.0,142.7525,142.7624,142.0999,142.0999,9257.0
2022-01-31 15:10:00,143.72,143.72,143.08,143.24,13736.0,142.1098,142.1098,141.4769,141.6352,13736.0
2022-01-31 15:15:00,143.17,143.34,142.95,143.03,11558.0,141.5659,141.734,141.3484,141.4275,11558.0
2022-01-31 15:20:00,143.05,143.82,143.04,143.62,7778.0,141.4473,142.2087,141.4374,142.0109,7778.0
2022-01-31 15:25:00,143.68,143.83,143.51,143.72,13976.0,142.0702,142.2185,141.9021,142.1098,13976.0
2022-01-31 15:30:00,143.61,144.25,143.54,144.22,10824.0,142.001,142.6338,141.9318,142.6042,10824.0
2022-01-31 15:35:00,144.23,144.26,144.06,144.14,33702.0,142.6141,142.6437,142.446,142.5251,33702.0
2022-01-31 15:40:00,144.13,144.26,144.03,144.15,36643.0,142.5152,142.6437,142.4163,142.535,36643.0
2022-01-31 15:45:00,144.21,144.84,144.19,144.81,22065.0,142.5943,143.2172,142.5745,143.1876,22065.0
2022-01-31 15:50:00,144.84,145.44,144.84,145.37,35876.0,143.2172,143.8105,143.2172,143.7413,35876.0
2022-01-31 15:55:00,145.36,145.43,144.99,145.15,118694.0,143.7314,143.8006,143.3655,143.5238,118694.0
2022-02-01 09:30:00,145.93,146.23,145.1,145.99,41391.0,144.295,144.5917,143.4743,144.3543,41391.0
2022-02-01 09:35:00,146.01,146.24,145.35,145.53,27926.0,144.3741,144.6015,143.7215,143.8995,27926.0
2022-02-01 09:40:00,145.44,145.64,144.57,145.01,28192.0,143.8105,144.0083,142.9503,143.3853,28192.0
2022-02-01 09:45:00,144.88,145.42,144.77,145.36,23884.0,143.2568,143.7907,143.148,143.7314,23884.0
2022-02-01 09:50:00,145.4,145.99,145.39,145.6,52904.0,143.771,144.3543,143.7611,143.9687,52904.0
2022-02-01 09:55:00,145.57,145.85,144.89,145.03,30313.0,143.939,144.2159,143.2667,143.4051,30313.0
2022-02-01 10:00:00,145.03,145.04,143.62,143.66,10156.0,143.4051,143.415,142.0109,142.0504,10156.0
2022-02-01 10:05:00,143.71,144.22,143.58,144.14,12524.0,142.0999,142.6042,141.9713,142.5251,12524.0
2022-02-01 10:10:00,144.28,144.68,143.99,144.6,9465.0,142.6635,143.059,142.3767,142.9799,9465.0
2022-02-01 10:15:00,144.67,145.0,144.46,144.63,5866.0,143.0491,143.3754,142.8415,143.0096,5866.0
2022-02-01 10:20:00,144.64,145.21,144.64,145.04,11463.0,143.0195,143.5831,143.0195,143.415,11463.0
2022-02-01 10:25:00,145.03,145.17,144.78,144.9,23679.0,143.4051,143.5435,143.1579,143.2766,23679.0
2022-02-01 10:30:00,144.94,145.45,144.71,145.19,30844.0,143.3161,143.8204,143.0887,143.5633,30844.0
2022-02-01 10:35:00,145.26,145.3,144.92,145.02,43771.0,143.6325,143.6721,143.2963,143.3952,43771.0
2022-02-01 10:40:00,145.1,145.11,144.41,144.65,27097.0,143.4743,143.4842,142.792,143.0294,27097.0
2022-02-01 10:45:00,144.53,144.64,144.11,144.21,40457.0,142.9107,143.0195,142.4954,142.5943,40457.0
2022-02-01 10:50:00,144.29,144.56,144.29,144.54,12206.0,142.6734,142.9404,142.6734,142.9206,12206.0
2022-02-01 10:55:00,144.52,144.93,144.51,144.84,10571.0,142.9008,143.3062,142.8909,143.2172,10571.0
2022-02-01 11:00:00,144.87,145.06,144.71,144.83,6683.0,143.2469,143.4348,143.0887,143.2073,6683.0
2022-02-01 11:05:00,144.87,145.18,144.71,144.99,16661.0,143.2469,143.5534,143.0887,143.3655,16661.0
2022-02-01 11:10:00,144.88,145.29,144.85,145.06,19750.0,143.2568,143.6622,143.2271,143.4348,19750.0
2022-02-01 11:15:00,145.06,145.25,144.89,144.93,31128.0,143.4348,143.6226,143.2667,143.3062,31128.0
2022-02-01 11:20:00,145.02,145.05,144.43,144.48,8892.0,143.3952,143.4249,142.8118,142.8613,8892.0
2022-02-01 11:25:00,144.59,144.59,144.3,144.33,85637.0,142.97,142.97,142.6833,142.7129,85637.0
2022-02-01 11:30:00,144.33,144.52,143.82,144.51,17402.0,142.7129,142.9008,142.2087,142.8909,17402.0
2022-02-01 11:35:00,144.5,144.82,144.25,144.69,28961.0,142.881,143.1975,142.6338,143.0689,28961.0
2022-02-01 11:40:00,144.83,145.08,144.75,144.9,8100.0,143.2073,143.4545,143.1282,143.2766,8100.0
2022-02-01 11:45:00,144.9,145.4,144.85,144.99,20581.0,143.2766,143.771,143.2271,143.3655,20581.0
2022-02-01 11:50:00,145.0,145.21,144.89,145.08,10486.0,143.3754,143.5831,143.2667,143.4545,10486.0
2022-02-01 11:55:00,145.11,145.29,145.09,145.09,9064.0,143.4842,143.6622,143.4644,143.4644,9064.0
2022-02-01 12:00:00,145.12,145.17,144.92,144.96,7533.0,143.4941,143.5435,143.2963,143.3359,7533.0
2022-02-01 12:05:00,145.02,145.06,144.89,144.99,10881.0,143.3952,143.4348,143.2667,143.3655,10881.0
2022-02-01 12:10:00,144.92,145.09,144.71,145.09,65560.0,143.2963,143.4644,143.0887,143.4644,65560.0
2022-02-01 12:15:00,145.14,145.49,145.0,145.11,31313.0,143.5139,143.8599,143.3754,143.4842,31313.0
2022-02-01 12:20:00,145.04,145.24,144.84,145.02,14151.0,143.415,143.6127,143.2172,143.3952,14151.0
2022-02-01 12:25:00,144.93,145.07,144.85,144.97,7933.0,143.3062,143.4446,143.2271,143.3458,7933.0
2022-02-01 12:30:00,144.98,144.98,144.52,144.67,6281.0,143.3557,143.3557,142.9008,143.0491,6281.0
2022-02-01 12:35:00,144.65,145.06,144.57,144.77,10887.0,143.0294,143.4348,142.9503,143.148,10887.0
2022-02-01 12:40:00,144.85,145.11,144.81,145.06,22107.0,143.2271,143.4842,143.1876,143.4348,22107.0
2022-02-01 12:45:00,145.06,145.15,144.79,144.98,12423.0,143.4348,143.5238,143.1678,143.3557,12423.0
2022-02-01 12:50:00,144.93,145.05,144.87,145.03,8226.0,143.3062,143.4249,143.2469,143.4051,8226.0
2022-02-01 12:55:00,145.03,145.07,144.85,145.02,17436.0,143.4051,143.4446,143.2271,143.3952,17436.0
2022-02-01 13:00:00,145.01,145.06,144.75,144.84,12504.0,143.3853,143.4348,143.1282,143.2172,12504.0
2022-02-01 13:05:00,144.88,145.09,144.79,144.96,12461.0,143.2568,143.4644,143.1678,143.3359,12461.0
2022-02-01 13:10:00,144.96,145.22,144.89,145.15,21737.0,143.3359,143.593,143.2667,143.5238,21737.0
2022-02-01 13:15:00,145.1,145.31,145.05,145.26,7621.0,143.4743,143.682,143.4249,143.6325,7621.0
2022-02-01 13:20:00,145.2,145.27,145.04,145.06,23355.0,143.5732,143.6424,143.415,143.4348,23355.0
2022-02-01 13:25:00,145.15,145.23,144.9,144.97,9403.0,143.5238,143.6029,143.2766,143.3458,9403.0
2022-02-01 13:30:00,144.97,145.05,144.79,144.88,5902.0,143.3458,143.4249,143.1678,143.2568,5902.0
2022-02-01 13:35:00,144.87,145.05,144.84,145.02,5358.0,143.2469,143.4249,143.2172,143.3952,5358.0
2022-02-01 13:40:00,145.02,145.15,144.93,145.01,6791.0,143.3952,143.5238,143.3062,143.3853,6791.0
2022-02-01 13:45:00,145.01,145.1,144.86,144.9,8495.0,143.3853,143.4743,143.237,143.2766,8495.0
2022-02-01 13:50:00,144.85,145.02,144.74,145.0,2843.0,143.2271,143.3952,143.1183,143.3754,2843.0
2022-02-01 13:55:00,144.93,145.0,144.51,144.8,5231.0,143.3062,143.3754,142.8909,143.1777,5231.0
2022-02-01 14:00:00,144.92,145.1,144.85,145.0,4815.0,143.2963,143.4743,143.2271,143.3754,4815.0
2022-02-01 14:05:00,144.91,144.96,144.65,144.8,8115.0,143.2864,143.3359,143.0294,143.1777,8115.0
2022-02-01 14:10:00,144.84,144.93,144.36,144.61,7982.0,143.2172,143.3062,142.7426,142.9898,7982.0
2022-02-01 14:15:00,144.64,144.86,144.63,144.83,4647.0,143.0195,143.237,143.0096,143.2073,4647.0
2022-02-01 14:20:00,144.88,144.88,144.44,144.62,6696.0,143.2568,143.2568,142.8217,142.9997,6696.0
2022-02-01 14:25:00,144.62,144.74,144.51,144.53,5711.0,142.9997,143.1183,142.8909,142.9107,5711.0
2022-02-01 14:30:00,144.59,145.06,144.59,144.94,6920.0,142.97,143.4348,142.97,143.3161,6920.0
2022-02-01 14:35:00,144.94,145.0,144.71,144.9,2823.0,143.3161,143.3754,143.0887,143.2766,2823.0
2022-02-01 14:40:00,144.88,144.9,144.53,144.61,14394.0,143.2568,143.2766,142.9107,142.9898,14394.0
2022-02-01 14:45:00,144.71,144.9,144.61,144.9,6173.0,143.0887,143.2766,142.9898,143.2766,6173.0
2022-02-01 14:50:00,144.82,144.95,144.56,144.91,21416.0,143.1975,143.326,142.9404,143.2864,21416.0
2022-02-01 14:55:00,144.98,145.03,144.83,144.95,5725.0,143.3557,143.4051,143.2073,143.326,5725.0
2022-02-01 15:00:00,145.0,145.16,144.94,145.02,10778.0,143.3754,143.5336,143.3161,143.3952,10778.0
2022-02-01 15:05:00,145.0,145.12,144.84,145.05,32458.0,143.3754,143.4941,143.2172,143.4249,32458.0
2022-02-01 15:10:00,145.11,145.11,144.9,144.99,10564.0,143.4842,143.4842,143.2766,143.3655,10564.0
2022-02-01 15:15:00,144.97,145.03,144.86,144.96,10281.0,143.3458,143.4051,143.237,143.3359,10281.0
2022-02-01 15:20:00,145.0,145.06,144.93,145.0,34823.0,143.3754,143.4348,143.3062,143.3754,34823.0
2022-02-01 15:25:00,145.0,145.17,144.92,145.11,33948.0,143.3754,143.5435,143.2963,143.4842,33948.0
2022-02-01 15:30:00,145.11,145.21,144.93,144.96,62522.0,143.4842,143.5831,143.3062,143.3359,62522.0
2022-02-01 15:35:00,145.0,145.22,144.94,145.03,41849.0,143.3754,143.593,143.3161,143.4051,41849.0
2022-02-01 15:40:00,145.05,145.5,145.04,145.44,24192.0,143.4249,143.8698,143.415,143.8105,24192.0
2022-02-01 15:45:00,145.43,146.16,145.43,145.99,48194.0,143.8006,144.5224,143.8006,144.3543,48194.0
2022-02-01 15:50:00,146.08,146.12,145.71,145.73,55969.0,144.4433,144.4829,144.0775,144.0973,55969.0
2022-02-01 15:55:00,145.74,145.85,145.67,145.72,184663.0,144.1071,144.2159,144.0379,144.0874,184663.0
2022-02-02 09:30:00,145.99,145.99,145.63,145.63,17178.0,144.3543,144.3543,143.9984,143.9984,17178.0
2022-02-02 09:35:00,145.38,145.86,144.78,144.94,22880.0,143.7512,144.2258,143.1579,143.3161,22880.0
2022-02-02 09:40:00,145.12,145.47,144.01,144.98,21350.0,143.4941,143.8402,142.3965,143.3557,21350.0
2022-02-02 09:45:00,145.01,145.01,143.81,143.92,4963.0,143.3853,143.3853,142.1988,142.3075,4963.0
2022-02-02 09:50:00,144.0,144.62,143.78,144.33,20256.0,142.3866,142.9997,142.1691,142.7129,20256.0
2022-02-02 09:55:00,144.47,144.59,143.94,144.08,9448.0,142.8514,142.97,142.3273,142.4657,9448.0
2022-02-02 10:00:00,144.05,144.24,143.5,143.92,12584.0,142.4361,142.6239,141.8922,142.3075,12584.0
2022-02-02 10:05:00,143.91,144.22,143.64,144.01,11424.0,142.2976,142.6042,142.0307,142.3965,11424.0
2022-02-02 10:10:00,144.01,144.07,143.13,143.25,17041.0,142.3965,142.4559,141.5264,141.645,17041.0
2022-02-02 10:15:00,143.32,143.96,143.27,143.96,15892.0,141.7143,142.3471,141.6648,142.3471,15892.0
2022-02-02 10:20:00,143.8,143.86,143.26,143.26,20102.0,142.1889,142.2482,141.6549,141.6549,20102.0
2022-02-02 10:25:00,143.22,143.47,142.74,142.95,19812.0,141.6154,141.8626,141.1408,141.3484,19812.0
2022-02-02 10:30:00,143.04,143.96,143.0,143.13,274097.0,141.4374,142.3471,141.3978,141.5264,274097.0
2022-02-02 10:35:00,143.28,143.62,142.88,143.41,11550.0,141.6747,142.0109,141.2792,141.8032,11550.0
2022-02-02 10:40:00,143.42,143.71,142.8,143.63,24120.0,141.8131,142.0999,141.2001,142.0208,24120.0
2022-02-02 10:45:00,143.53,143.84,143.25,143.58,52757.0,141.9219,142.2284,141.645,141.9713,52757.0
2022-02-02 10:50:00,143.6,143.73,143.21,143.48,60091.0,141.9911,142.1197,141.6055,141.8725,60091.0
2022-02-02 10:55:00,143.5,143.97,143.25,143.97,20224.0,141.8922,142.357,141.645,142.357,20224.0
2022-02-02 11:00:00,144.01,144.16,143.84,144.11,8166.0,142.3965,142.5448,142.2284,142.4954,8166.0
2022-02-02 11:05:00,143.96,144.07,143.51,143.56,5610.0,142.3471,142.4559,141.9021,141.9516,5610.0
2022-02-02 11:10:00,143.6,143.6,142.97,143.29,11554.0,141.9911,141.9911,141.3682,141.6846,11554.0
2022-02-02 11:15:00,143.21,143.68,143.11,143.6,7884.0,141.6055,142.0702,141.5066,141.9911,7884.0
2022-02-02 11:20:00,143.66,143.83,143.65,143.65,8208.0,142.0504,142.2185,142.0406,142.0406,8208.0
2022-02-02 11:25:00,143.71,143.79,143.32,143.49,8261.0,142.0999,142.179,141.7143,141.8824,8261.0
2022-02-02 11:30:00,143.37,143.51,143.27,143.27,2964.0,141.7637,141.9021,141.6648,141.6648,2964.0
2022-02-02 11:35:00,143.28,143.43,143.01,143.12,6732.0,141.6747,141.823,141.4077,141.5165,6732.0
2022-02-02 11:40:00,143.06,143.52,143.04,143.49,5388.0,141.4572,141.912,141.4374,141.8824,5388.0
2022-02-02 11:45:00,143.43,143.57,143.37,143.38,6478.0,141.823,141.9615,141.7637,141.7736,6478.0
2022-02-02 11:50:00,143.38,143.62,143.38,143.6,11693.0,141.7736,142.0109,141.7736,141.9911,11693.0
2022-02-02 11:55:00,143.59,143.9,143.43,143.89,8568.0,141.9812,142.2878,141.823,142.2779,8568.0
2022-02-02 12:00:00,143.81,143.82,143.5,143.73,10527.0,142.1988,142.2087,141.8922,142.1197,10527.0
2022-02-02 12:05:00,143.73,143.84,143.59,143.81,25423.0,142.1197,142.2284,141.9812,142.1988,25423.0
2022-02-02 12:10:00,143.76,143.87,143.64,143.75,15743.0,142.1493,142.2581,142.0307,142.1394,15743.0
2022-02-02 12:15:00,143.75,143.92,143.59,143.64,14969.0,142.1394,142.3075,141.9812,142.0307,14969.0
2022-02-02 12:20:00,143.75,143.97,143.68,143.82,9113.0,142.1394,142.357,142.0702,142.2087,9113.0
2022-02-02 12:25:00,143.86,143.92,143.78,143.83,6640.0,142.2482,142.3075,142.1691,142.2185,6640.0
2022-02-02 12:30:00,143.88,144.12,143.82,143.92,12198.0,142.268,142.5053,142.2087,142.3075,12198.0
2022-02-02 12:35:00,143.87,144.17,143.83,144.16,128635.0,142.2581,142.5547,142.2185,142.5448,128635.0
2022-02-02 12:40:00,144.16,144.2,143.99,144.12,10423.0,142.5448,142.5844,142.3767,142.5053,10423.0
2022-02-02 12:45:00,144.09,144.29,144.07,144.18,23775.0,142.4756,142.6734,142.4559,142.5646,23775.0
2022-02-02 12:50:00,144.17,144.48,144.17,144.31,8133.0,142.5547,142.8613,142.5547,142.6932,8133.0
2022-02-02 12:55:00,144.25,144.36,144.21,144.34,10953.0,142.6338,142.7426,142.5943,142.7228,10953.0
2022-02-02 13:00:00,144.31,144.49,144.15,144.35,85844.0,142.6932,142.8711,142.535,142.7327,85844.0
2022-02-02 13:05:00,144.36,144.8,144.13,144.73,14402.0,142.7426,143.1777,142.5152,143.1085,14402.0
2022-02-02 13:10:00,144.64,144.94,144.55,144.89,5166.0,143.0195,143.3161,142.9305,143.2667,5166.0
2022-02-02 13:15:00,144.89,144.96,144.6,144.62,9496.0,143.2667,143.3359,142.9799,142.9997,9496.0
2022-02-02 13:20:00,144.67,144.89,144.63,144.77,7617.0,143.0491,143.2667,143.0096,143.148,7617.0
2022-02-02 13:25:00,144.77,144.89,144.61,144.79,7512.0,143.148,143.2667,142.9898,143.1678,7512.0
2022-02-02 13:30:00,144.8,144.93,144.76,144.91,6788.0,143.1777,143.3062,143.1381,143.2864,6788.0
2022-02-02 13:35:00,144.88,145.08,144.79,145.08,12588.0,143.2568,143.4545,143.1678,143.4545,12588.0
2022-02-02 13:40:00,145.09,145.25,145.05,145.15,8126.0,143.4644,143.6226,143.4249,143.5238,8126.0
2022-02-02 13:45:00,145.1,145.23,144.9,144.98,7458.0,143.4743,143.6029,143.2766,143.3557,7458.0
2022-02-02 13:50:00,144.97,145.01,144.89,145.0,5895.0,143.3458,143.3853,143.2667,143.3754,5895.0
2022-02-02 13:55:00,145.0,145.28,145.0,145.22,7120.0,143.3754,143.6523,143.3754,143.593,7120.0
2022-02-02 14:00:00,145.18,145.23,144.9,145.23,4576.0,143.5534,143.6029,143.2766,143.6029,4576.0
2022-02-02 14:05:00,145.09,145.14,144.97,145.1,3686.0,143.4644,143.5139,143.3458,143.4743,3686.0
2022-02-02 14:10:00,145.13,145.23,144.82,144.93,5329.0,143.504,143.6029,143.1975,143.3062,5329.0
2022-02-02 14:15:00,144.94,145.12,144.76,145.06,12967.0,143.3161,143.4941,143.1381,143.4348,12967.0
2022-02-02 14:20:00,145.05,145.09,144.76,144.77,8772.0,143.4249,143.4644,143.1381,143.148,8772.0
2022-02-02 14:25:00,144.72,144.82,144.59,144.82,4965.0,143.0986,143.1975,142.97,143.1975,4965.0
2022-02-02 14:30:00,144.85,145.15,144.85,145.15,6108.0,143.2271,143.5238,143.2271,143.5238,6108.0
2022-02-02 14:35:00,145.15,145.21,145.0,145.05,6832.0,143.5238,143.5831,143.3754,143.4249,6832.0
2022-02-02 14:40:00,145.08,145.22,145.04,145.09,7133.0,143.4545,143.593,143.415,143.4644,7133.0
2022-02-02 14:45:00,145.19,145.19,144.99,145.06,6707.0,143.5633,143.5633,143.3655,143.4348,6707.0
2022-02-02 14:50:00,145.09,145.12,144.93,145.11,5620.0,143.4644,143.4941,143.3062,143.4842,5620.0
2022-02-02 14:55:00,145.14,145.14,144.93,144.94,6081.0,143.5139,143.5139,143.3062,143.3161,6081.0
2022-02-02 15:00:00,144.98,145.11,144.83,145.11,6945.0,143.3557,143.4842,143.2073,143.4842,6945.0
2022-02-02 15:05:00,145.17,145.21,145.03,145.19,7102.0,143.5435,143.5831,143.4051,143.5633,7102.0
2022-02-02 15:10:00,145.22,145.31,145.11,145.17,7277.0,143.593,143.682,143.4842,143.5435,7277.0
2022-02-02 15:15:00,145.13,145.48,145.09,145.29,17831.0,143.504,143.8501,143.4644,143.6622,17831.0
2022-02-02 15:20:00,145.33,145.35,145.12,145.16,11573.0,143.7017,143.7215,143.4941,143.5336,11573.0
2022-02-02 15:25:00,145.17,145.22,144.79,144.99,14495.0,143.5435,143.593,143.1678,143.3655,14495.0
2022-02-02 15:30:00,145.04,145.15,144.85,145.14,9818.0,143.415,143.5238,143.2271,143.5139,9818.0
2022-02-02 15:35:00,145.16,145.17,144.87,145.0,10022.0,143.5336,143.5435,143.2469,143.3754,10022.0
2022-02-02 15:40:00,145.0,145.07,144.87,145.07,185106.0,143.3754,143.4446,143.2469,143.4446,185106.0
2022-02-02 15:45:00,145.07,145.17,144.95,145.06,19056.0,143.4446,143.5435,143.326,143.4348,19056.0
2022-02-02 15:50:00,145.01,145.13,144.7,144.79,72835.0,143.3853,143.504,143.0788,143.1678,72835.0
2022-02-02 15:55:00,144.78,144.99,144.56,144.57,64066.0,143.1579,143.3655,142.9404,142.9503,64066.0
2022-02-03 09:30:00,144.17,144.32,143.23,143.74,32010.0,142.5547,142.7031,141.6253,142.1296,32010.0
2022-02-03 09:35:00,143.69,144.37,143.62,144.24,49820.0,142.0801,142.7525,142.0109,142.6239,49820.0
2022-02-03 09:40:00,144.22,144.3,143.7,144.0,70300.0,142.6042,142.6833,142.09,142.3866,70300.0
2022-02-03 09:45:00,144.04,144.13,143.36,143.59,40906.0,142.4262,142.5152,141.7538,141.9812,40906.0
2022-02-03 09:50:00,143.44,143.55,143.12,143.28,28744.0,141.8329,141.9417,141.5165,141.6747,28744.0
2022-02-03 09:55:00,143.1,144.01,143.1,143.34,94367.0,141.4967,142.3965,141.4967,141.734,94367.0
2022-02-03 10:00:00,143.58,143.58,142.65,142.97,38321.0,141.9713,141.9713,141.0518,141.3682,38321.0
2022-02-03 10:05:00,142.95,143.31,142.75,143.0,40364.0,141.3484,141.7044,141.1506,141.3978,40364.0
2022-02-03 10:10:00,143.08,143.47,143.01,143.38,40652.0,141.4769,141.8626,141.4077,141.7736,40652.0
2022-02-03 10:15:00,143.47,144.14,143.39,144.12,27591.0,141.8626,142.5251,141.7835,142.5053,27591.0
2022-02-03 10:20:00,144.23,144.35,143.73,143.8,38427.0,142.6141,142.7327,142.1197,142.1889,38427.0
2022-02-03 10:25:00,143.89,144.04,143.76,143.97,40209.0,142.2779,142.4262,142.1493,142.357,40209.0
2022-02-03 10:30:00,143.97,144.08,143.65,143.72,66039.0,142.357,142.4657,142.0406,142.1098,66039.0
2022-02-03 10:35:00,143.73,144.05,143.73,143.98,126095.0,142.1197,142.4361,142.1197,142.3669,126095.0
2022-02-03 10:40:00,144.0,145.01,143.96,144.73,33513.0,142.3866,143.3853,142.3471,143.1085,33513.0
2022-02-03 10:45:00,144.72,144.88,144.49,144.56,10631.0,143.0986,143.2568,142.8711,142.9404,10631.0
2022-02-03 10:50:00,144.62,144.64,144.28,144.63,10118.0,142.9997,143.0195,142.6635,143.0096,10118.0
2022-02-03 10:55:00,144.71,145.1,144.71,145.04,7320.0,143.0887,143.4743,143.0887,143.415,7320.0
2022-02-03 11:00:00,144.92,145.17,144.79,145.03,16253.0,143.2963,143.5435,143.1678,143.4051,16253.0
2022-02-03 11:05:00,145.02,145.33,145.01,145.24,8413.0,143.3952,143.7017,143.3853,143.6127,8413.0
2022-02-03 11:10:00,145.16,145.84,145.15,145.8,27507.0,143.5336,144.206,143.5238,144.1665,27507.0
2022-02-03 11:15:00,145.86,145.86,145.41,145.62,11807.0,144.2258,144.2258,143.7808,143.9885,11807.0
2022-02-03 11:20:00,145.66,145.67,145.09,145.25,28396.0,144.028,144.0379,143.4644,143.6226,28396.0
2022-02-03 11:25:00,145.38,145.56,145.1,145.21,15565.0,143.7512,143.9292,143.4743,143.5831,15565.0
2022-02-03 11:30:00,145.25,145.35,144.93,145.05,11014.0,143.6226,143.7215,143.3062,143.4249,11014.0
2022-02-03 11:35:00,145.05,145.11,144.95,144.97,13436.0,143.4249,143.4842,143.326,143.3458,13436.0
2022-02-03 11:40:00,144.93,145.28,144.77,144.88,25458.0,143.3062,143.6523,143.148,143.2568,25458.0
2022-02-03 11:45:00,144.85,145.12,144.83,145.01,8144.0,143.2271,143.4941,143.2073,143.3853,8144.0
2022-02-03 11:50:00,145.03,145.35,144.9,145.0,19406.0,143.4051,143.7215,143.2766,143.3754,19406.0
2022-02-03 11:55:00,144.94,145.12,144.61,144.61,14369.0,143.3161,143.4941,142.9898,142.9898,14369.0
2022-02-03 12:00:00,144.56,144.83,144.56,144.58,10781.0,142.9404,143.2073,142.9404,142.9601,10781.0
2022-02-03 12:05:00,144.5,144.79,144.36,144.79,5661.0,142.881,143.1678,142.7426,143.1678,5661.0
2022-02-03 12:10:00,144.74,144.84,144.57,144.57,9021.0,143.1183,143.2172,142.9503,142.9503,9021.0
2022-02-03 12:15:00,144.57,144.66,144.36,144.47,10914.0,142.9503,143.0392,142.7426,142.8514,10914.0
2022-02-03 12:20:00,144.39,144.78,144.39,144.63,23355.0,142.7723,143.1579,142.7723,143.0096,23355.0
2022-02-03 12:25:00,144.55,144.77,144.55,144.76,15106.0,142.9305,143.148,142.9305,143.1381,15106.0
2022-02-03 12:30:00,144.84,145.06,144.72,145.05,7069.0,143.2172,143.4348,143.0986,143.4249,7069.0
2022-02-03 12:35:00,145.0,145.24,144.95,144.99,7502.0,143.3754,143.6127,143.326,143.3655,7502.0
2022-02-03 12:40:00,145.01,145.05,144.79,144.79,7289.0,143.3853,143.4249,143.1678,143.1678,7289.0
2022-02-03 12:45:00,144.79,144.93,144.76,144.89,8465.0,143.1678,143.3062,143.1381,143.2667,8465.0
2022-02-03 12:50:00,144.98,145.09,144.87,144.9,4349.0,143.3557,143.4644,143.2469,143.2766,4349.0
2022-02-03 12:55:00,144.92,144.98,144.68,144.73,5105.0,143.2963,143.3557,143.059,143.1085,5105.0
2022-02-03 13:00:00,144.81,144.91,144.75,144.82,5534.0,143.1876,143.2864,143.1282,143.1975,5534.0
2022-02-03 13:05:00,144.89,145.11,144.85,144.95,8348.0,143.2667,143.4842,143.2271,143.326,8348.0
2022-02-03 13:10:00,144.85,144.85,144.55,144.74,37296.0,143.2271,143.2271,142.9305,143.1183,37296.0
2022-02-03 13:15:00,144.71,144.81,144.57,144.62,10446.0,143.0887,143.1876,142.9503,142.9997,10446.0
2022-02-03 13:20:00,144.66,145.09,144.53,144.99,10441.0,143.0392,143.4644,142.9107,143.3655,10441.0
2022-02-03 13:25:00,144.99,144.99,144.57,144.61,11754.0,143.3655,143.3655,142.9503,142.9898,11754.0
2022-02-03 13:30:00,144.61,144.92,144.61,144.86,6557.0,142.9898,143.2963,142.9898,143.237,6557.0
2022-02-03 13:35:00,144.8,144.89,144.7,144.7,16460.0,143.1777,143.2667,143.0788,143.0788,16460.0
2022-02-03 13:40:00,144.8,145.02,144.71,144.95,6974.0,143.1777,143.3952,143.0887,143.326,6974.0
2022-02-03 13:45:00,144.89,145.05,144.89,144.95,5629.0,143.2667,143.4249,143.2667,143.326,5629.0
2022-02-03 13:50:00,144.93,144.99,144.88,144.89,8955.0,143.3062,143.3655,143.2568,143.2667,8955.0
2022-02-03 13:55:00,144.87,144.89,144.77,144.78,14821.0,143.2469,143.2667,143.148,143.1579,14821.0
2022-02-03 14:00:00,144.78,145.07,144.71,144.99,18642.0,143.1579,143.4446,143.0887,143.3655,18642.0
2022-02-03 14:05:00,145.0,145.05,144.88,145.0,6366.0,143.3754,143.4249,143.2568,143.3754,6366.0
2022-02-03 14:10:00,145.07,145.2,144.72,145.19,16987.0,143.4446,143.5732,143.0986,143.5633,16987.0
2022-02-03 14:15:00,145.19,145.45,145.19,145.35,13880.0,143.5633,143.8204,143.5633,143.7215,13880.0
2022-02-03 14:20:00,145.35,145.39,145.2,145.39,22106.0,143.7215,143.7611,143.5732,143.7611,22106.0
2022-02-03 14:25:00,145.39,145.51,145.12,145.25,12078.0,143.7611,143.8797,143.4941,143.6226,12078.0
2022-02-03 14:30:00,145.25,145.38,144.94,145.38,4601.0,143.6226,143.7512,143.3161,143.7512,4601.0
2022-02-03 14:35:00,145.41,145.41,144.86,145.0,13902.0,143.7808,143.7808,143.237,143.3754,13902.0
2022-02-03 14:40:00,144.93,145.05,144.57,144.63,6976.0,143.3062,143.4249,142.9503,143.0096,6976.0
2022-02-03 14:45:00,144.65,144.65,144.44,144.44,12586.0,143.0294,143.0294,142.8217,142.8217,12586.0
2022-02-03 14:50:00,144.46,144.51,144.33,144.41,11216.0,142.8415,142.8909,142.7129,142.792,11216.0
2022-02-03 14:55:00,144.47,144.77,144.33,144.56,24225.0,142.8514,143.148,142.7129,142.9404,24225.0
2022-02-03 15:00:00,144.6,144.7,144.38,144.39,8030.0,142.9799,143.0788,142.7624,142.7723,8030.0
2022-02-03 15:05:00,144.41,144.63,144.41,144.52,6888.0,142.792,143.0096,142.792,142.9008,6888.0
2022-02-03 15:10:00,144.56,144.63,144.34,144.34,18537.0,142.9404,143.0096,142.7228,142.7228,18537.0
2022-02-03 15:15:00,144.46,144.59,144.41,144.53,10613.0,142.8415,142.97,142.792,142.9107,10613.0
2022-02-03 15:20:00,144.56,144.71,144.47,144.51,16193.0,142.9404,143.0887,142.8514,142.8909,16193.0
2022-02-03 15:25:00,144.5,144.51,144.24,144.31,9869.0,142.881,142.8909,142.6239,142.6932,9869.0
2022-02-03 15:30:00,144.3,144.3,143.86,143.92,15533.0,142.6833,142.6833,142.2482,142.3075,15533.0
2022-02-03 15:35:00,143.86,143.97,143.77,143.89,18290.0,142.2482,142.357,142.1592,142.2779,18290.0
2022-02-03 15:40:00,143.89,144.06,143.84,143.91,18658.0,142.2779,142.446,142.2284,142.2976,18658.0
2022-02-03 15:45:00,143.88,144.33,143.65,144.28,110498.0,142.268,142.7129,142.0406,142.6635,110498.0
2022-02-03 15:50:00,144.21,144.28,143.83,144.11,59644.0,142.5943,142.6635,142.2185,142.4954,59644.0
2022-02-03 15:55:00,144.1,144.58,144.06,144.15,141827.0,142.4855,142.9601,142.446,142.535,141827.0
2022-02-04 09:30:00,143.42,144.5,143.35,143.35,122098.0,141.8131,142.881,141.7439,141.7439,122098.0
2022-02-04 09:35:00,143.34,143.5,142.83,143.0,10082.0,141.734,141.8922,141.2297,141.3978,10082.0
2022-02-04 09:40:00,143.07,143.53,142.93,143.31,14972.0,141.4671,141.9219,141.3286,141.7044,14972.0
2022-02-04 09:45:00,143.6,143.9,143.55,143.85,4361.0,141.9911,142.2878,141.9417,142.2383,4361.0
2022-02-04 09:50:00,143.62,143.79,142.88,143.22,7350.0,142.0109,142.179,141.2792,141.6154,7350.0
2022-02-04 09:55:00,143.14,143.58,143.12,143.41,4030.0,141.5363,141.9713,141.5165,141.8032,4030.0
2022-02-04 10:00:00,143.51,143.65,143.2,143.34,60804.0,141.9021,142.0406,141.5956,141.734,60804.0
2022-02-04 10:05:00,143.45,144.17,143.45,143.65,15447.0,141.8428,142.5547,141.8428,142.0406,15447.0
2022-02-04 10:10:00,143.74,143.94,143.07,143.9,11921.0,142.1296,142.3273,141.4671,142.2878,11921.0
2022-02-04 10:15:00,144.01,144.59,143.91,144.41,55761.0,142.3965,142.97,142.2976,142.792,55761.0
2022-02-04 10:20:00,144.35,144.65,144.28,144.61,18189.0,142.7327,143.0294,142.6635,142.9898,18189.0
2022-02-04 10:25:00,144.58,144.74,144.21,144.4,74312.0,142.9601,143.1183,142.5943,142.7822,74312.0
2022-02-04 10:30:00,144.12,144.69,144.1,144.69,41593.0,142.5053,143.0689,142.4855,143.0689,41593.0
2022-02-04 10:35:00,144.64,144.7,143.85,143.85,5969.0,143.0195,143.0788,142.2383,142.2383,5969.0
2022-02-04 10:40:00,144.02,144.18,143.8,143.8,12615.0,142.4064,142.5646,142.1889,142.1889,12615.0
2022-02-04 10:45:00,144.04,144.04,143.44,143.66,32831.0,142.4262,142.4262,141.8329,142.0504,32831.0
2022-02-04 10:50:00,143.65,143.67,143.43,143.61,56615.0,142.0406,142.0603,141.823,142.001,56615.0
2022-02-04 10:55:00,143.68,143.78,143.46,143.5,5964.0,142.0702,142.1691,141.8527,141.8922,5964.0
2022-02-04 11:00:00,143.37,143.88,143.36,143.41,105130.0,141.7637,142.268,141.7538,141.8032,105130.0
2022-02-04 11:05:00,143.34,143.46,142.91,143.05,12106.0,141.734,141.8527,141.3088,141.4473,12106.0
2022-02-04 11:10:00,143.29,143.65,142.69,142.77,58562.0,141.6846,142.0406,141.0913,141.1704,58562.0
2022-02-04 11:15:00,142.75,142.81,142.48,142.81,29953.0,141.1506,141.21,140.8837,141.21,29953.0
2022-02-04 11:20:00,142.71,142.93,142.47,142.87,19106.0,141.1111,141.3286,140.8738,141.2693,19106.0
2022-02-04 11:25:00,143.28,143.6,143.12,143.3,4177.0,141.6747,141.9911,141.5165,141.6945,4177.0
2022-02-04 11:30:00,143.26,143.61,143.13,143.27,2806.0,141.6549,142.001,141.5264,141.6648,2806.0
2022-02-04 11:35:00,143.39,143.44,143.15,143.23,23060.0,141.7835,141.8329,141.5462,141.6253,23060.0
2022-02-04 11:40:00,143.31,143.66,143.25,143.64,5540.0,141.7044,142.0504,141.645,142.0307,5540.0
2022-02-04 11:45:00,143.67,143.93,143.4,143.49,4202.0,142.0603,142.3174,141.7934,141.8824,4202.0
2022-02-04 11:50:00,143.34,143.38,143.12,143.3,1865.0,141.734,141.7736,141.5165,141.6945,1865.0
2022-02-04 11:55:00,143.31,143.48,143.3,143.38,3411.0,141.7044,141.8725,141.6945,141.7736,3411.0
2022-02-04 12:00:00,143.32,143.41,143.13,143.27,4344.0,141.7143,141.8032,141.5264,141.6648,4344.0
2022-02-04 12:05:00,143.3,143.35,143.08,143.33,2291.0,141.6945,141.7439,141.4769,141.7241,2291.0
2022-02-04 12:10:00,143.25,143.6,143.13,143.5,29430.0,141.645,141.9911,141.5264,141.8922,29430.0
2022-02-04 12:15:00,143.44,143.51,143.24,143.49,5484.0,141.8329,141.9021,141.6352,141.8824,5484.0
2022-02-04 12:20:00,143.41,143.59,143.3,143.5,55646.0,141.8032,141.9812,141.6945,141.8922,55646.0
2022-02-04 12:25:00,143.58,143.63,143.41,143.58,21011.0,141.9713,142.0208,141.8032,141.9713,21011.0
2022-02-04 12:30:00,143.74,143.87,143.54,143.62,8680.0,142.1296,142.2581,141.9318,142.0109,8680.0
2022-02-04 12:35:00,143.48,143.65,143.48,143.48,4173.0,141.8725,142.0406,141.8725,141.8725,4173.0
2022-02-04 12:40:00,143.6,143.67,143.51,143.55,26655.0,141.9911,142.0603,141.9021,141.9417,26655.0
2022-02-04 12:45:00,143.52,143.59,143.45,143.56,10553.0,141.912,141.9812,141.8428,141.9516,10553.0
2022-02-04 12:50:00,143.56,143.58,143.47,143.47,5144.0,141.9516,141.9713,141.8626,141.8626,5144.0
2022-02-04 12:55:00,143.49,143.79,143.45,143.79,8110.0,141.8824,142.179,141.8428,142.179,8110.0
2022-02-04 13:00:00,143.97,144.83,143.86,144.75,60835.0,142.357,143.2073,142.2482,143.1282,60835.0
2022-02-04 13:05:00,144.78,144.81,144.41,144.59,7793.0,143.1579,143.1876,142.792,142.97,7793.0
2022-02-04 13:10:00,144.52,144.8,144.48,144.57,6369.0,142.9008,143.1777,142.8613,142.9503,6369.0
2022-02-04 13:15:00,144.61,144.64,144.48,144.54,5940.0,142.9898,143.0195,142.8613,142.9206,5940.0
2022-02-04 13:20:00,144.56,145.09,144.56,145.09,5109.0,142.9404,143.4644,142.9404,143.4644,5109.0
2022-02-04 13:25:00,145.03,145.12,144.74,144.74,9913.0,143.4051,143.4941,143.1183,143.1183,9913.0
2022-02-04 13:30:00,144.82,145.08,144.68,145.03,53458.0,143.1975,143.4545,143.059,143.4051,53458.0
2022-02-04 13:35:00,145.01,145.08,144.89,144.97,3546.0,143.3853,143.4545,143.2667,143.3458,3546.0
2022-02-04 13:40:00,145.03,145.18,145.03,145.04,7082.0,143.4051,143.5534,143.4051,143.415,7082.0
2022-02-04 13:45:00,145.0,145.0,144.69,144.86,3553.0,143.3754,143.3754,143.0689,143.237,3553.0
2022-02-04 13:50:00,144.87,145.06,144.82,144.97,31835.0,143.2469,143.4348,143.1975,143.3458,31835.0
2022-02-04 13:55:00,144.99,145.13,144.94,145.05,7115.0,143.3655,143.504,143.3161,143.4249,7115.0
2022-02-04 14:00:00,145.01,145.13,144.93,144.98,5497.0,143.3853,143.504,143.3062,143.3557,5497.0
2022-02-04 14:05:00,144.99,145.09,144.84,144.97,3949.0,143.3655,143.4644,143.2172,143.3458,3949.0
2022-02-04 14:10:00,144.97,145.0,144.46,144.69,7930.0,143.3458,143.3754,142.8415,143.0689,7930.0
2022-02-04 14:15:00,144.69,144.96,144.58,144.58,12086.0,143.0689,143.3359,142.9601,142.9601,12086.0
2022-02-04 14:20:00,144.69,144.96,144.58,144.91,2907.0,143.0689,143.3359,142.9601,143.2864,2907.0
2022-02-04 14:25:00,144.88,145.2,144.88,145.03,2976.0,143.2568,143.5732,143.2568,143.4051,2976.0
2022-02-04 14:30:00,145.02,145.22,145.0,145.12,5747.0,143.3952,143.593,143.3754,143.4941,5747.0
2022-02-04 14:35:00,145.11,145.51,145.11,145.37,8052.0,143.4842,143.8797,143.4842,143.7413,8052.0
2022-02-04 14:40:00,145.35,145.62,145.16,145.16,106124.0,143.7215,143.9885,143.5336,143.5336,106124.0
2022-02-04 14:45:00,145.2,145.35,145.13,145.13,8525.0,143.5732,143.7215,143.504,143.504,8525.0
2022-02-04 14:50:00,145.22,145.53,145.01,145.42,7661.0,143.593,143.8995,143.3853,143.7907,7661.0
2022-02-04 14:55:00,145.47,145.58,145.27,145.54,5361.0,143.8402,143.9489,143.6424,143.9094,5361.0
2022-02-04 15:00:00,145.6,145.76,145.54,145.69,9359.0,143.9687,144.1269,143.9094,144.0577,9359.0
2022-02-04 15:05:00,145.69,145.93,145.57,145.91,6026.0,144.0577,144.295,143.939,144.2752,6026.0
2022-02-04 15:10:00,145.98,146.24,145.91,146.24,9461.0,144.3445,144.6015,144.2752,144.6015,9461.0
2022-02-04 15:15:00,146.19,146.64,146.12,146.43,48426.0,144.5521,144.9971,144.4829,144.7894,48426.0
2022-02-04 15:20:00,146.44,146.71,146.34,146.65,16589.0,144.7993,145.0663,144.7004,145.0069,16589.0
2022-02-04 15:25:00,146.65,146.8,146.47,146.61,30644.0,145.0069,145.1553,144.829,144.9674,30644.0
2022-02-04 15:30:00,146.53,147.14,146.53,146.92,33826.0,144.8883,145.4915,144.8883,145.2739,33826.0
2022-02-04 15:35:00,146.91,147.06,146.75,146.86,21041.0,145.264,145.4124,145.1058,145.2146,21041.0
2022-02-04 15:40:00,146.87,146.87,146.53,146.53,24652.0,145.2245,145.2245,144.8883,144.8883,24652.0
2022-02-04 15:45:00,146.58,146.63,146.27,146.45,30795.0,144.9377,144.9872,144.6312,144.8092,30795.0
2022-02-04 15:50:00,146.46,146.64,146.21,146.28,50368.0,144.8191,144.9971,144.5719,144.6411,50368.0
2022-02-04 15:55:00,146.26,146.26,145.48,145.5,141139.0,144.6213,144.6213,143.8501,143.8698,141139.0
2022-02-07 09:30:00,146.48,147.73,145.76,146.78,17166.0,144.8389,146.0748,144.1269,145.1355,17166.0
2022-02-07 09:35:00,146.92,148.17,146.91,148.08,6992.0,145.2739,146.5099,145.264,146.4209,6992.0
2022-02-07 09:40:00,148.06,148.45,147.8,148.36,17892.0,146.4011,146.7868,146.1441,146.6978,17892.0
2022-02-07 09:45:00,148.46,148.97,148.42,148.5,37772.0,146.7967,147.301,146.7571,146.8362,37772.0
2022-02-07 09:50:00,148.47,148.58,147.95,148.1,18566.0,146.8066,146.9153,146.2924,146.4407,18566.0
2022-02-07 09:55:00,148.03,148.26,147.63,147.88,8274.0,146.3715,146.5989,145.976,146.2232,8274.0
2022-02-07 10:00:00,147.92,148.22,147.91,148.2,5203.0,146.2627,146.5594,146.2528,146.5396,5203.0
2022-02-07 10:05:00,148.17,148.27,147.53,147.82,4680.0,146.5099,146.6088,145.8771,146.1638,4680.0
2022-02-07 10:10:00,147.74,147.8,147.07,147.11,5873.0,146.0847,146.1441,145.4222,145.4618,5873.0
2022-02-07 10:15:00,147.0,147.19,146.59,146.77,4591.0,145.353,145.5409,144.9476,145.1256,4591.0
2022-02-07 10:20:00,146.77,147.27,146.66,147.2,3980.0,145.1256,145.62,145.0168,145.5508,3980.0
2022-02-07 10:25:00,147.09,147.38,147.0,147.29,4542.0,145.442,145.7288,145.353,145.6398,4542.0
2022-02-07 10:30:00,147.18,147.91,146.88,147.75,9592.0,145.531,146.2528,145.2344,146.0946,9592.0
2022-02-07 10:35:00,147.74,148.21,147.73,148.12,15048.0,146.0847,146.5495,146.0748,146.4605,15048.0
2022-02-07 10:40:00,148.1,148.15,147.28,147.69,6459.0,146.4407,146.4901,145.6299,146.0353,6459.0
2022-02-07 10:45:00,147.77,147.93,147.75,147.81,4149.0,146.1144,146.2726,146.0946,146.154,4149.0
2022-02-07 10:50:00,147.72,148.09,147.69,147.86,9529.0,146.065,146.4308,146.0353,146.2034,9529.0
2022-02-07 10:55:00,147.76,147.87,147.55,147.87,2486.0,146.1045,146.2133,145.8969,146.2133,2486.0
2022-02-07 11:00:00,147.73,147.83,147.37,147.37,3737.0,146.0748,146.1737,145.7189,145.7189,3737.0
2022-02-07 11:05:00,147.52,147.85,147.4,147.41,4807.0,145.8672,146.1935,145.7485,145.7584,4807.0
2022-02-07 11:10:00,147.47,147.73,147.36,147.62,5139.0,145.8178,146.0748,145.709,145.9661,5139.0
2022-02-07 11:15:00,147.57,147.57,147.19,147.56,2626.0,145.9166,145.9166,145.5409,145.9068,2626.0
2022-02-07 11:20:00,147.57,147.69,147.44,147.44,2022.0,145.9166,146.0353,145.7881,145.7881,2022.0
2022-02-07 11:25:00,147.56,147.81,147.33,147.47,7202.0,145.9068,146.154,145.6793,145.8178,7202.0
2022-02-07 11:30:00,147.47,147.57,147.3,147.35,4760.0,145.8178,145.9166,145.6497,145.6991,4760.0
2022-02-07 11:35:00,147.29,147.43,146.38,146.57,104602.0,145.6398,145.7782,144.74,144.9278,104602.0
2022-02-07 11:40:00,146.59,146.69,146.39,146.39,113034.0,144.9476,145.0465,144.7499,144.7499,113034.0
2022-02-07 11:45:00,146.42,146.91,146.42,146.85,2216.0,144.7795,145.264,144.7795,145.2047,2216.0
2022-02-07 11:50:00,146.86,146.92,146.68,146.89,3174.0,145.2146,145.2739,145.0366,145.2443,3174.0
2022-02-07 11:55:00,146.8,147.15,146.8,147.04,2605.0,145.1553,145.5013,145.1553,145.3926,2605.0
2022-02-07 12:00:00,147.04,147.27,146.82,147.27,3845.0,145.3926,145.62,145.175,145.62,3845.0
2022-02-07 12:05:00,147.17,147.21,146.95,147.08,4133.0,145.5211,145.5607,145.3036,145.4321,4133.0
2022-02-07 12:10:00,147.01,147.16,146.9,147.06,2622.0,145.3629,145.5112,145.2541,145.4124,2622.0
2022-02-07 12:15:00,147.0,147.25,146.84,147.22,3079.0,145.353,145.6002,145.1948,145.5706,3079.0
2022-02-07 12:20:00,147.27,147.4,147.22,147.33,1450.0,145.62,145.7485,145.5706,145.6793,1450.0
2022-02-07 12:25:00,147.29,147.36,146.82,146.96,1879.0,145.6398,145.709,145.175,145.3135,1879.0
2022-02-07 12:30:00,146.91,147.22,146.81,146.81,9539.0,145.264,145.5706,145.1652,145.1652,9539.0
2022-02-07 12:35:00,146.9,146.97,146.48,146.55,1749.0,145.2541,145.3234,144.8389,144.9081,1749.0
2022-02-07 12:40:00,146.57,146.85,146.56,146.79,4318.0,144.9278,145.2047,144.918,145.1454,4318.0
2022-02-07 12:45:00,146.73,147.07,146.66,146.9,4872.0,145.0861,145.4222,145.0168,145.2541,4872.0
2022-02-07 12:50:00,146.99,147.16,146.99,147.08,3563.0,145.3431,145.5112,145.3431,145.4321,3563.0
2022-02-07 12:55:00,147.06,147.12,146.63,146.78,4636.0,145.4124,145.4717,144.9872,145.1355,4636.0
2022-02-07 13:00:00,146.8,147.02,146.7,146.94,10257.0,145.1553,145.3728,145.0564,145.2937,10257.0
2022-02-07 13:05:00,146.94,147.17,146.88,147.13,6653.0,145.2937,145.5211,145.2344,145.4816,6653.0
2022-02-07 13:10:00,147.18,147.45,147.13,147.45,4000.0,145.531,145.798,145.4816,145.798,4000.0
2022-02-07 13:15:00,147.42,147.42,147.29,147.41,5630.0,145.7683,145.7683,145.6398,145.7584,5630.0
2022-02-07 13:20:00,147.36,147.47,147.3,147.4,5927.0,145.709,145.8178,145.6497,145.7485,5927.0
2022-02-07 13:25:00,147.4,147.5,147.25,147.49,6772.0,145.7485,145.8474,145.6002,145.8375,6772.0
2022-02-07 13:30:00,147.5,147.6,147.41,147.46,10481.0,145.8474,145.9463,145.7584,145.8079,10481.0
2022-02-07 13:35:00,147.49,147.73,147.47,147.73,4361.0,145.8375,146.0748,145.8178,146.0748,4361.0
2022-02-07 13:40:00,147.72,147.9,147.69,147.9,4198.0,146.065,146.2429,146.0353,146.2429,4198.0
2022-02-07 13:45:00,147.84,147.92,147.78,147.79,3974.0,146.1836,146.2627,146.1243,146.1342,3974.0
2022-02-07 13:50:00,147.78,147.95,147.7,147.79,6217.0,146.1243,146.2924,146.0452,146.1342,6217.0
2022-02-07 13:55:00,147.81,148.06,147.81,147.93,11692.0,146.154,146.4011,146.154,146.2726,11692.0
2022-02-07 14:00:00,147.93,148.07,147.84,148.05,5238.0,146.2726,146.411,146.1836,146.3913,5238.0
2022-02-07 14:05:00,148.11,148.17,147.99,148.1,5041.0,146.4506,146.5099,146.3319,146.4407,5041.0
2022-02-07 14:10:00,148.17,148.42,148.07,148.36,167033.0,146.5099,146.7571,146.411,146.6978,167033.0
2022-02-07 14:15:00,148.27,148.32,148.07,148.08,9201.0,146.6088,146.6582,146.411,146.4209,9201.0
2022-02-07 14:20:00,148.05,148.41,148.02,148.18,29036.0,146.3913,146.7472,146.3616,146.5198,29036.0
2022-02-07 14:25:00,148.23,148.31,148.13,148.26,6619.0,146.5692,146.6483,146.4704,146.5989,6619.0
2022-02-07 14:30:00,148.28,148.28,147.97,148.18,9801.0,146.6187,146.6187,146.3122,146.5198,9801.0
2022-02-07 14:35:00,148.11,148.31,148.09,148.1,6206.0,146.4506,146.6483,146.4308,146.4407,6206.0
2022-02-07 14:40:00,148.12,148.46,148.11,148.39,7206.0,146.4605,146.7967,146.4506,146.7275,7206.0
2022-02-07 14:45:00,148.4,148.42,148.21,148.29,6089.0,146.7373,146.7571,146.5495,146.6286,6089.0
2022-02-07 14:50:00,148.29,148.4,148.22,148.31,4120.0,146.6286,146.7373,146.5594,146.6483,4120.0
2022-02-07 14:55:00,148.27,148.44,148.23,148.41,7722.0,146.6088,146.7769,146.5692,146.7472,7722.0
2022-02-07 15:00:00,148.4,148.66,148.31,148.66,6998.0,146.7373,146.9944,146.6483,146.9944,6998.0
2022-02-07 15:05:00,148.7,148.72,148.54,148.58,12173.0,147.034,147.0538,146.8758,146.9153,12173.0
2022-02-07 15:10:00,148.63,149.08,148.63,149.08,9755.0,146.9648,147.4097,146.9648,147.4097,9755.0
2022-02-07 15:15:00,149.08,149.08,148.87,148.95,29706.0,147.4097,147.4097,147.2021,147.2812,29706.0
2022-02-07 15:20:00,148.93,149.05,148.91,149.04,29434.0,147.2614,147.3801,147.2416,147.3702,29434.0
2022-02-07 15:25:00,149.04,149.16,148.96,149.05,21669.0,147.3702,147.4888,147.2911,147.3801,21669.0
2022-02-07 15:30:00,149.06,149.34,148.98,149.32,33918.0,147.3899,147.6668,147.3108,147.647,33918.0
2022-02-07 15:35:00,149.32,149.47,148.8,148.8,23280.0,147.647,147.7954,147.1329,147.1329,23280.0
2022-02-07 15:40:00,148.79,149.2,148.7,148.98,72620.0,147.123,147.5284,147.034,147.3108,72620.0
2022-02-07 15:45:00,148.97,149.01,148.58,148.69,38324.0,147.301,147.3405,146.9153,147.0241,38324.0
2022-02-07 15:50:00,148.73,149.1,148.31,148.35,37670.0,147.0636,147.4295,146.6483,146.6879,37670.0
2022-02-07 15:55:00,148.37,148.79,148.26,148.6,120242.0,146.7077,147.123,146.5989,146.9351,120242.0
2022-02-08 09:30:00,149.25,150.28,148.97,148.97,30611.0,147.5778,148.5963,147.301,147.301,30611.0
2022-02-08 09:35:00,149.2,149.57,148.69,149.47,16999.0,147.5284,147.8942,147.0241,147.7954,16999.0
2022-02-08 09:40:00,149.19,149.74,149.12,149.53,16724.0,147.5185,148.0623,147.4493,147.8547,16724.0
2022-02-08 09:45:00,149.59,149.79,149.35,149.64,8796.0,147.914,148.1118,147.6767,147.9634,8796.0
2022-02-08 09:50:00,149.38,150.18,149.0,149.86,15362.0,147.7064,148.4974,147.3306,148.181,15362.0
2022-02-08 09:55:00,149.69,149.69,149.2,149.54,6766.0,148.0129,148.0129,147.5284,147.8646,6766.0
2022-02-08 10:00:00,149.6,149.6,148.65,149.29,17721.0,147.9239,147.9239,146.9845,147.6174,17721.0
2022-02-08 10:05:00,149.24,149.89,148.95,149.81,11034.0,147.5679,148.2106,147.2812,148.1315,11034.0
2022-02-08 10:10:00,149.81,150.29,149.8,150.24,9569.0,148.1315,148.6062,148.1217,148.5567,9569.0
2022-02-08 10:15:00,150.37,150.45,149.84,149.91,11610.0,148.6853,148.7644,148.1612,148.2304,11610.0
2022-02-08 10:20:00,149.85,150.36,149.84,150.28,29374.0,148.1711,148.6754,148.1612,148.5963,29374.0
2022-02-08 10:25:00,150.37,150.42,150.07,150.1,23043.0,148.6853,148.7347,148.3886,148.4183,23043.0
2022-02-08 10:30:00,150.09,150.32,149.94,150.12,15045.0,148.4084,148.6358,148.2601,148.4381,15045.0
2022-02-08 10:35:00,150.11,150.86,150.09,150.79,40337.0,148.4282,149.1698,148.4084,149.1006,40337.0
2022-02-08 10:40:00,150.83,150.95,150.49,150.79,11193.0,149.1401,149.2588,148.8039,149.1006,11193.0
2022-02-08 10:45:00,150.85,151.08,150.82,151.06,16987.0,149.1599,149.3873,149.1302,149.3675,16987.0
2022-02-08 10:50:00,151.02,151.16,150.96,151.01,8132.0,149.328,149.4664,149.2687,149.3181,8132.0
2022-02-08 10:55:00,150.97,151.03,150.81,150.89,8032.0,149.2785,149.3379,149.1203,149.1994,8032.0
2022-02-08 11:00:00,150.85,151.23,150.85,151.11,14238.0,149.1599,149.5356,149.1599,149.417,14238.0
2022-02-08 11:05:00,151.14,151.22,150.81,151.0,7363.0,149.4466,149.5257,149.1203,149.3082,7363.0
2022-02-08 11:10:00,150.97,151.03,150.64,150.73,8221.0,149.2785,149.3379,148.9522,149.0412,8221.0
2022-02-08 11:15:00,150.86,150.92,150.79,150.86,4267.0,149.1698,149.2291,149.1006,149.1698,4267.0
2022-02-08 11:20:00,150.87,150.96,150.56,150.93,7450.0,149.1797,149.2687,148.8731,149.239,7450.0
2022-02-08 11:25:00,151.0,151.09,150.91,151.09,7802.0,149.3082,149.3972,149.2192,149.3972,7802.0
2022-02-08 11:30:00,151.07,151.53,151.05,151.53,7408.0,149.3774,149.8323,149.3577,149.8323,7408.0
2022-02-08 11:35:00,151.54,151.7,151.43,151.55,10483.0,149.8422,150.0004,149.7334,149.852,10483.0
2022-02-08 11:40:00,151.69,151.69,151.38,151.56,8852.0,149.9905,149.9905,149.684,149.8619,8852.0
2022-02-08 11:45:00,151.59,151.9,151.52,151.69,93726.0,149.8916,150.1981,149.8224,149.9905,93726.0
2022-02-08 11:50:00,151.71,151.84,151.61,151.71,6385.0,150.0103,150.1388,149.9114,150.0103,6385.0
2022-02-08 11:55:00,151.8,152.16,151.75,151.78,267858.0,150.0992,150.4552,150.0498,150.0795,267858.0
2022-02-08 12:00:00,151.69,151.99,151.66,151.8,3600.0,149.9905,150.2871,149.9608,150.0992,3600.0
2022-02-08 12:05:00,151.78,151.83,151.53,151.53,4074.0,150.0795,150.1289,149.8323,149.8323,4074.0
2022-02-08 12:10:00,151.53,151.59,151.33,151.33,5956.0,149.8323,149.8916,149.6345,149.6345,5956.0
2022-02-08 12:15:00,151.38,151.45,150.96,150.96,29512.0,149.684,149.7532,149.2687,149.2687,29512.0
2022-02-08 12:20:00,151.01,151.3,151.01,151.22,18729.0,149.3181,149.6048,149.3181,149.5257,18729.0
2022-02-08 12:25:00,151.19,151.5,151.09,151.4,7869.0,149.4961,149.8026,149.3972,149.7037,7869.0
2022-02-08 12:30:00,151.49,152.2,151.49,152.1,18892.0,149.7927,150.4948,149.7927,150.3959,18892.0
2022-02-08 12:35:00,152.13,152.32,152.07,152.27,7407.0,150.4255,150.6134,150.3662,150.564,7407.0
2022-02-08 12:40:00,152.28,152.33,152.09,152.11,5054.0,150.5739,150.6233,150.386,150.4058,5054.0
2022-02-08 12:45:00,152.06,152.18,151.93,152.18,25100.0,150.3563,150.475,150.2278,150.475,25100.0
2022-02-08 12:50:00,152.17,152.33,152.11,152.13,3849.0,150.4651,150.6233,150.4058,150.4255,3849.0
2022-02-08 12:55:00,152.08,152.18,151.93,151.96,33070.0,150.3761,150.475,150.2278,150.2575,33070.0
2022-02-08 13:00:00,151.94,152.04,151.8,152.03,16081.0,150.2377,150.3366,150.0992,150.3267,16081.0
2022-02-08 13:05:00,152.02,152.24,151.97,151.97,20911.0,150.3168,150.5343,150.2673,150.2673,20911.0
2022-02-08 13:10:00,151.97,152.12,151.84,152.11,5234.0,150.2673,150.4157,150.1388,150.4058,5234.0
2022-02-08 13:15:00,152.06,152.07,151.79,151.99,4648.0,150.3563,150.3662,150.0894,150.2871,4648.0
2022-02-08 13:20:00,151.99,152.02,151.8,151.81,2624.0,150.2871,150.3168,150.0992,150.1091,2624.0
2022-02-08 13:25:00,151.75,151.85,151.67,151.85,6436.0,150.0498,150.1487,149.9707,150.1487,6436.0
2022-02-08 13:30:00,151.81,152.16,151.69,152.16,2570.0,150.1091,150.4552,149.9905,150.4552,2570.0
2022-02-08 13:35:00,152.19,152.2,151.74,151.78,7660.0,150.4849,150.4948,150.0399,150.0795,7660.0
2022-02-08 13:40:00,151.86,151.89,151.64,151.8,53625.0,150.1586,150.1882,149.941,150.0992,53625.0
2022-02-08 13:45:00,151.8,151.93,151.69,151.93,1848.0,150.0992,150.2278,149.9905,150.2278,1848.0
2022-02-08 13:50:00,151.98,152.09,151.8,151.93,12339.0,150.2772,150.386,150.0992,150.2278,12339.0
2022-02-08 13:55:00,151.95,152.14,151.95,152.1,5163.0,150.2476,150.4354,150.2476,150.3959,5163.0
2022-02-08 14:00:00,152.06,152.35,152.04,152.34,4489.0,150.3563,150.6431,150.3366,150.6332,4489.0
2022-02-08 14:05:00,152.32,152.39,152.23,152.34,5277.0,150.6134,150.6826,150.5244,150.6332,5277.0
2022-02-08 14:10:00,152.29,152.39,152.25,152.34,6542.0,150.5838,150.6826,150.5442,150.6332,6542.0
2022-02-08 14:15:00,152.34,152.44,152.29,152.38,6584.0,150.6332,150.7321,150.5838,150.6727,6584.0
2022-02-08 14:20:00,152.37,152.37,152.04,152.18,9196.0,150.6629,150.6629,150.3366,150.475,9196.0
2022-02-08 14:25:00,152.11,152.26,151.9,152.08,65175.0,150.4058,150.5541,150.1981,150.3761,65175.0
2022-02-08 14:30:00,152.02,152.6,152.01,152.51,20740.0,150.3168,150.8903,150.3069,150.8013,20740.0
2022-02-08 14:35:00,152.52,152.54,152.22,152.31,6814.0,150.8112,150.831,150.5145,150.6035,6814.0
2022-02-08 14:40:00,152.35,152.39,152.06,152.19,12727.0,150.6431,150.6826,150.3563,150.4849,12727.0
2022-02-08 14:45:00,152.19,152.32,152.09,152.3,5556.0,150.4849,150.6134,150.386,150.5936,5556.0
2022-02-08 14:50:00,152.28,152.65,152.27,152.6,5092.0,150.5739,150.9397,150.564,150.8903,5092.0
2022-02-08 14:55:00,152.58,152.64,152.44,152.52,7247.0,150.8705,150.9298,150.7321,150.8112,7247.0
2022-02-08 15:00:00,152.6,152.64,152.32,152.59,6675.0,150.8903,150.9298,150.6134,150.8804,6675.0
2022-02-08 15:05:00,152.63,152.7,152.32,152.62,6081.0,150.9199,150.9892,150.6134,150.9101,6081.0
2022-02-08 15:10:00,152.62,153.16,152.61,153.13,15571.0,150.9101,151.444,150.9002,151.4143,15571.0
2022-02-08 15:15:00,153.18,153.62,153.13,153.62,45053.0,151.4638,151.8989,151.4143,151.8989,45053.0
2022-02-08 15:20:00,153.63,153.67,153.21,153.25,39005.0,151.9087,151.9483,151.4934,151.533,39005.0
2022-02-08 15:25:00,153.3,153.32,153.05,153.2,17938.0,151.5824,151.6022,151.3352,151.4836,17938.0
2022-02-08 15:30:00,153.22,153.55,153.21,153.5,42377.0,151.5033,151.8296,151.4934,151.7802,42377.0
2022-02-08 15:35:00,153.5,153.53,153.31,153.47,42909.0,151.7802,151.8099,151.5923,151.7505,42909.0
2022-02-08 15:40:00,153.47,153.52,153.24,153.24,45305.0,151.7505,151.8,151.5231,151.5231,45305.0
2022-02-08 15:45:00,153.22,153.55,153.06,153.18,53752.0,151.5033,151.8296,151.3451,151.4638,53752.0
2022-02-08 15:50:00,153.16,153.5,152.98,153.44,67557.0,151.444,151.7802,151.266,151.7209,67557.0
2022-02-08 15:55:00,153.47,153.7,153.25,153.25,175134.0,151.7505,151.978,151.533,151.533,175134.0
2022-02-09 09:30:00,154.85,156.44,154.63,156.14,44788.0,153.1151,154.6873,152.8975,154.3906,44788.0
2022-02-09 09:35:00,156.05,156.1,154.94,155.95,10951.0,154.3016,154.3511,153.2041,154.2028,10951.0
2022-02-09 09:40:00,155.99,157.4,155.86,157.4,25632.0,154.2423,155.6365,154.1138,155.6365,25632.0
2022-02-09 09:45:00,157.44,157.49,156.67,156.79,32818.0,155.6761,155.7255,154.9147,155.0333,32818.0
2022-02-09 09:50:00,156.73,156.73,155.7,156.63,28854.0,154.974,154.974,153.9556,154.8751,28854.0
2022-02-09 09:55:00,156.73,157.12,156.03,156.14,86768.0,154.974,155.3596,154.2819,154.3906,86768.0
2022-02-09 10:00:00,156.21,156.43,155.91,156.24,11258.0,154.4598,154.6774,154.1632,154.4895,11258.0
2022-02-09 10:05:00,156.11,156.54,155.99,156.42,14665.0,154.361,154.7861,154.2423,154.6675,14665.0
2022-02-09 10:10:00,156.37,156.39,155.9,156.16,10712.0,154.618,154.6378,154.1533,154.4104,10712.0
2022-02-09 10:15:00,156.25,156.56,156.0,156.06,14350.0,154.4994,154.8059,154.2522,154.3115,14350.0
2022-02-09 10:20:00,156.0,156.37,155.17,155.17,36900.0,154.2522,154.618,153.4315,153.4315,36900.0
2022-02-09 10:25:00,155.22,155.33,154.87,154.87,14980.0,153.4809,153.5897,153.1349,153.1349,14980.0
2022-02-09 10:30:00,154.92,155.15,154.92,154.96,39906.0,153.1843,153.4117,153.1843,153.2238,39906.0
2022-02-09 10:35:00,154.91,155.26,154.83,155.04,10246.0,153.1744,153.5205,153.0953,153.3029,10246.0
2022-02-09 10:40:00,154.95,155.18,154.47,154.47,4609.0,153.214,153.4414,152.7393,152.7393,4609.0
2022-02-09 10:45:00,154.62,154.93,154.55,154.88,6876.0,152.8877,153.1942,152.8184,153.1447,6876.0
2022-02-09 10:50:00,154.96,154.96,154.57,154.72,15166.0,153.2238,153.2238,152.8382,152.9865,15166.0
2022-02-09 10:55:00,154.76,155.08,154.74,154.97,14590.0,153.0261,153.3425,153.0063,153.2337,14590.0
2022-02-09 11:00:00,155.02,155.26,154.95,155.16,7349.0,153.2832,153.5205,153.214,153.4216,7349.0
2022-02-09 11:05:00,155.21,155.21,154.72,154.85,3594.0,153.471,153.471,152.9865,153.1151,3594.0
2022-02-09 11:10:00,154.83,154.87,154.3,154.47,9533.0,153.0953,153.1349,152.5712,152.7393,9533.0
2022-02-09 11:15:00,154.6,154.69,154.25,154.25,5312.0,152.8679,152.9569,152.5218,152.5218,5312.0
2022-02-09 11:20:00,154.36,154.39,154.17,154.31,3935.0,152.6306,152.6602,152.4427,152.5811,3935.0
2022-02-09 11:25:00,154.25,154.33,154.08,154.11,8694.0,152.5218,152.6009,152.3537,152.3834,8694.0
2022-02-09 11:30:00,154.06,154.16,153.94,154.0,10310.0,152.3339,152.4328,152.2153,152.2746,10310.0
2022-02-09 11:35:00,154.01,154.11,153.76,153.89,7463.0,152.2845,152.3834,152.0373,152.1658,7463.0
2022-02-09 11:40:00,153.89,153.97,153.65,153.73,6760.0,152.1658,152.2449,151.9285,152.0076,6760.0
2022-02-09 11:45:00,153.73,153.74,153.47,153.68,27580.0,152.0076,152.0175,151.7505,151.9582,27580.0
2022-02-09 11:50:00,153.62,154.14,153.58,153.82,12931.0,151.8989,152.413,151.8593,152.0966,12931.0
2022-02-09 11:55:00,153.84,153.86,153.59,153.59,7773.0,152.1164,152.1362,151.8692,151.8692,7773.0
2022-02-09 12:00:00,153.56,153.57,153.34,153.47,5841.0,151.8395,151.8494,151.622,151.7505,5841.0
2022-02-09 12:05:00,153.37,153.41,153.24,153.34,5004.0,151.6517,151.6912,151.5231,151.622,5004.0
2022-02-09 12:10:00,153.4,153.4,153.05,153.21,7089.0,151.6813,151.6813,151.3352,151.4934,7089.0
2022-02-09 12:15:00,153.33,153.72,153.33,153.72,2173.0,151.6121,151.9977,151.6121,151.9977,2173.0
2022-02-09 12:20:00,153.66,153.7,153.47,153.56,7653.0,151.9384,151.978,151.7505,151.8395,7653.0
2022-02-09 12:25:00,153.65,153.82,153.6,153.74,12095.0,151.9285,152.0966,151.8791,152.0175,12095.0
2022-02-09 12:30:00,153.75,153.84,153.64,153.64,5061.0,152.0274,152.1164,151.9186,151.9186,5061.0
2022-02-09 12:35:00,153.67,153.67,153.35,153.58,4490.0,151.9483,151.9483,151.6319,151.8593,4490.0
2022-02-09 12:40:00,153.7,153.76,153.64,153.72,4229.0,151.978,152.0373,151.9186,151.9977,4229.0
2022-02-09 12:45:00,153.65,153.75,153.65,153.75,797.0,151.9285,152.0274,151.9285,152.0274,797.0
2022-02-09 12:50:00,153.68,153.88,153.64,153.88,3048.0,151.9582,152.1559,151.9186,152.1559,3048.0
2022-02-09 12:55:00,153.83,153.96,153.7,153.7,78400.0,152.1065,152.235,151.978,151.978,78400.0
2022-02-09 13:00:00,153.76,153.95,153.57,153.87,4971.0,152.0373,152.2252,151.8494,152.1461,4971.0
2022-02-09 13:05:00,153.92,153.92,153.65,153.74,32177.0,152.1955,152.1955,151.9285,152.0175,32177.0
2022-02-09 13:10:00,153.79,153.89,153.68,153.68,4692.0,152.067,152.1658,151.9582,151.9582,4692.0
2022-02-09 13:15:00,153.77,153.77,153.64,153.69,4871.0,152.0472,152.0472,151.9186,151.9681,4871.0
2022-02-09 13:20:00,153.68,153.87,153.49,153.57,36704.0,151.9582,152.1461,151.7703,151.8494,36704.0
2022-02-09 13:25:00,153.61,153.92,153.55,153.86,29833.0,151.889,152.1955,151.8296,152.1362,29833.0
2022-02-09 13:30:00,153.8,153.85,153.7,153.81,6565.0,152.0768,152.1263,151.978,152.0867,6565.0
2022-02-09 13:35:00,153.79,153.94,153.78,153.84,5288.0,152.067,152.2153,152.0571,152.1164,5288.0
2022-02-09 13:40:00,153.9,153.91,153.62,153.8,9167.0,152.1757,152.1856,151.8989,152.0768,9167.0
2022-02-09 13:45:00,153.78,153.79,153.58,153.68,4577.0,152.0571,152.067,151.8593,151.9582,4577.0
2022-02-09 13:50:00,153.68,153.77,153.6,153.77,1500.0,151.9582,152.0472,151.8791,152.0472,1500.0
2022-02-09 13:55:00,153.8,153.88,153.78,153.83,8158.0,152.0768,152.1559,152.0571,152.1065,8158.0
2022-02-09 14:00:00,153.84,153.93,153.84,153.86,6018.0,152.1164,152.2054,152.1164,152.1362,6018.0
2022-02-09 14:05:00,153.83,153.96,153.79,153.91,4912.0,152.1065,152.235,152.067,152.1856,4912.0
2022-02-09 14:10:00,153.91,153.97,153.83,153.84,8340.0,152.1856,152.2449,152.1065,152.1164,8340.0
2022-02-09 14:15:00,153.83,153.92,153.79,153.86,7104.0,152.1065,152.1955,152.067,152.1362,7104.0
2022-02-09 14:20:00,153.85,154.08,153.83,153.91,76056.0,152.1263,152.3537,152.1065,152.1856,76056.0
2022-02-09 14:25:00,153.94,154.03,153.93,153.93,4389.0,152.2153,152.3043,152.2054,152.2054,4389.0
2022-02-09 14:30:00,153.98,154.15,153.9,154.04,60788.0,152.2548,152.4229,152.1757,152.3142,60788.0
2022-02-09 14:35:00,154.01,154.05,153.93,154.05,6079.0,152.2845,152.324,152.2054,152.324,6079.0
2022-02-09 14:40:00,154.06,154.1,153.89,153.89,9258.0,152.3339,152.3735,152.1658,152.1658,9258.0
2022-02-09 14:45:00,153.93,153.97,153.83,153.95,50887.0,152.2054,152.2449,152.1065,152.2252,50887.0
2022-02-09 14:50:00,153.92,154.05,153.86,153.87,6192.0,152.1955,152.324,152.1362,152.1461,6192.0
2022-02-09 14:55:00,153.86,153.88,153.67,153.71,7077.0,152.1362,152.1559,151.9483,151.9878,7077.0
2022-02-09 15:00:00,153.71,153.78,153.44,153.6,7960.0,151.9878,152.0571,151.7209,151.8791,7960.0
2022-02-09 15:05:00,153.56,153.57,153.27,153.31,6984.0,151.8395,151.8494,151.5528,151.5923,6984.0
2022-02-09 15:10:00,153.3,153.42,153.27,153.39,8040.0,151.5824,151.7011,151.5528,151.6714,8040.0
2022-02-09 15:15:00,153.35,153.36,153.22,153.33,8322.0,151.6319,151.6418,151.5033,151.6121,8322.0
2022-02-09 15:20:00,153.36,153.47,153.31,153.37,12846.0,151.6418,151.7505,151.5923,151.6517,12846.0
2022-02-09 15:25:00,153.37,153.44,153.29,153.43,11943.0,151.6517,151.7209,151.5726,151.711,11943.0
2022-02-09 15:30:00,153.42,153.78,153.38,153.75,23274.0,151.7011,152.0571,151.6615,152.0274,23274.0
2022-02-09 15:35:00,153.74,153.74,153.39,153.4,18830.0,152.0175,152.0175,151.6714,151.6813,18830.0
2022-02-09 15:40:00,153.35,153.36,152.9,153.05,24838.0,151.6319,151.6418,151.1869,151.3352,24838.0
2022-02-09 15:45:00,153.05,153.26,152.89,153.23,45258.0,151.3352,151.5429,151.177,151.5132,45258.0
2022-02-09 15:50:00,153.22,153.38,153.06,153.16,56974.0,151.5033,151.6615,151.3451,151.444,56974.0
2022-02-09 15:55:00,153.15,153.29,152.95,153.15,183905.0,151.4341,151.5726,151.2364,151.4341,183905.0
2022-02-10 09:30:00,151.96,152.46,150.83,152.38,39069.0,150.2575,150.7519,149.1401,150.6727,39069.0
2022-02-10 09:35:00,152.5,153.98,152.05,153.98,99347.0,150.7914,152.2548,150.3464,152.2548,99347.0
2022-02-10 09:40:00,153.97,154.99,153.85,154.35,92944.0,152.2449,153.2535,152.1263,152.6207,92944.0
2022-02-10 09:45:00,154.46,155.0,154.29,154.75,7894.0,152.7294,153.2634,152.5613,153.0162,7894.0
2022-02-10 09:50:00,154.67,155.65,154.66,155.44,7362.0,152.9371,153.9061,152.9272,153.6985,7362.0
2022-02-10 09:55:00,155.4,155.49,155.12,155.36,10718.0,153.6589,153.7479,153.3821,153.6194,10718.0
2022-02-10 10:00:00,155.32,155.53,155.06,155.4,6089.0,153.5798,153.7875,153.3227,153.6589,6089.0
2022-02-10 10:05:00,155.43,155.56,155.04,155.46,64286.0,153.6886,153.8171,153.3029,153.7182,64286.0
2022-02-10 10:10:00,155.34,156.09,155.32,155.82,17108.0,153.5996,154.3412,153.5798,154.0742,17108.0
2022-02-10 10:15:00,155.78,155.88,155.19,155.38,22150.0,154.0347,154.1335,153.4513,153.6391,22150.0
2022-02-10 10:20:00,155.13,155.35,155.08,155.14,8857.0,153.3919,153.6095,153.3425,153.4018,8857.0
2022-02-10 10:25:00,155.16,155.51,155.16,155.41,11976.0,153.4216,153.7677,153.4216,153.6688,11976.0
2022-02-10 10:30:00,155.44,156.05,155.32,155.71,14229.0,153.6985,154.3016,153.5798,153.9654,14229.0
2022-02-10 10:35:00,155.76,156.21,155.6,156.09,9225.0,154.0149,154.4598,153.8567,154.3412,9225.0
2022-02-10 10:40:00,156.09,156.49,155.98,156.2,6245.0,154.3412,154.7367,154.2324,154.45,6245.0
2022-02-10 10:45:00,156.26,156.31,155.96,156.31,11240.0,154.5093,154.5587,154.2126,154.5587,11240.0
2022-02-10 10:50:00,156.23,156.24,155.41,155.52,10129.0,154.4796,154.4895,153.6688,153.7776,10129.0
2022-02-10 10:55:00,155.53,155.7,155.16,155.24,19765.0,153.7875,153.9556,153.4216,153.5007,19765.0
2022-02-10 11:00:00,155.26,155.77,154.82,155.5,14222.0,153.5205,154.0248,153.0854,153.7578,14222.0
2022-02-10 11:05:00,155.46,155.78,155.42,155.61,6178.0,153.7182,154.0347,153.6787,153.8666,6178.0
2022-02-10 11:10:00,155.61,155.69,154.95,154.95,11582.0,153.8666,153.9457,153.214,153.214,11582.0
2022-02-10 11:15:00,154.94,155.23,154.84,154.96,21356.0,153.2041,153.4908,153.1052,153.2238,21356.0
2022-02-10 11:20:00,154.89,155.11,154.76,154.94,6451.0,153.1546,153.3722,153.0261,153.2041,6451.0
2022-02-10 11:25:00,154.88,155.0,154.66,154.86,11479.0,153.1447,153.2634,152.9272,153.125,11479.0
2022-02-10 11:30:00,154.85,154.92,154.66,154.75,5607.0,153.1151,153.1843,152.9272,153.0162,5607.0
2022-02-10 11:35:00,154.68,154.98,154.59,154.96,43738.0,152.947,153.2436,152.858,153.2238,43738.0
2022-02-10 11:40:00,155.0,155.13,154.9,155.11,6765.0,153.2634,153.3919,153.1645,153.3722,6765.0
2022-02-10 11:45:00,155.08,155.33,155.06,155.22,7003.0,153.3425,153.5897,153.3227,153.4809,7003.0
2022-02-10 11:50:00,155.28,155.64,155.25,155.44,8649.0,153.5403,153.8962,153.5106,153.6985,8649.0
2022-02-10 11:55:00,155.49,155.72,155.47,155.62,7603.0,153.7479,153.9753,153.7281,153.8764,7603.0
2022-02-10 12:00:00,155.63,155.73,155.47,155.47,5533.0,153.8863,153.9852,153.7281,153.7281,5533.0
2022-02-10 12:05:00,155.55,155.82,155.52,155.69,6476.0,153.8072,154.0742,153.7776,153.9457,6476.0
2022-02-10 12:10:00,155.68,155.94,155.68,155.85,9695.0,153.9358,154.1929,153.9358,154.1039,9695.0
2022-02-10 12:15:00,155.84,155.89,155.71,155.8,6856.0,154.094,154.1434,153.9654,154.0544,6856.0
2022-02-10 12:20:00,155.8,156.0,155.8,155.96,10024.0,154.0544,154.2522,154.0544,154.2126,10024.0
2022-02-10 12:25:00,155.95,156.12,155.82,156.04,19352.0,154.2028,154.3708,154.0742,154.2917,19352.0
2022-02-10 12:30:00,156.02,156.31,156.02,156.05,14978.0,154.272,154.5587,154.272,154.3016,14978.0
2022-02-10 12:35:00,156.07,156.36,155.97,156.36,7475.0,154.3214,154.6082,154.2225,154.6082,7475.0
2022-02-10 12:40:00,156.34,156.39,156.23,156.28,10897.0,154.5884,154.6378,154.4796,154.5291,10897.0
2022-02-10 12:45:00,156.32,156.33,155.29,155.49,41903.0,154.5686,154.5785,153.5501,153.7479,41903.0
2022-02-10 12:50:00,155.51,155.61,155.29,155.61,14123.0,153.7677,153.8666,153.5501,153.8666,14123.0
2022-02-10 12:55:00,155.5,155.66,155.37,155.49,7235.0,153.7578,153.916,153.6292,153.7479,7235.0
2022-02-10 13:00:00,155.48,155.58,155.2,155.31,29054.0,153.738,153.8369,153.4612,153.5699,29054.0
2022-02-10 13:05:00,155.27,155.51,155.15,155.22,17324.0,153.5304,153.7677,153.4117,153.4809,17324.0
2022-02-10 13:10:00,155.25,155.3,154.52,154.56,16310.0,153.5106,153.56,152.7888,152.8283,16310.0
2022-02-10 13:15:00,154.52,154.54,153.75,153.87,22243.0,152.7888,152.8085,152.0274,152.1461,22243.0
2022-02-10 13:20:00,153.82,154.3,153.78,154.3,16824.0,152.0966,152.5712,152.0571,152.5712,16824.0
2022-02-10 13:25:00,154.35,154.43,154.19,154.2,28985.0,152.6207,152.6998,152.4625,152.4724,28985.0
2022-02-10 13:30:00,154.16,154.26,153.81,153.83,7718.0,152.4328,152.5317,152.0867,152.1065,7718.0
2022-02-10 13:35:00,153.81,153.81,153.36,153.75,11113.0,152.0867,152.0867,151.6418,152.0274,11113.0
2022-02-10 13:40:00,153.72,154.04,153.59,154.04,18403.0,151.9977,152.3142,151.8692,152.3142,18403.0
2022-02-10 13:45:00,154.03,154.25,153.86,153.99,16538.0,152.3043,152.5218,152.1362,152.2647,16538.0
2022-02-10 13:50:00,154.1,154.1,153.82,153.86,9284.0,152.3735,152.3735,152.0966,152.1362,9284.0
2022-02-10 13:55:00,153.91,153.92,153.67,153.84,24764.0,152.1856,152.1955,151.9483,152.1164,24764.0
2022-02-10 14:00:00,153.85,154.04,153.5,153.5,11736.0,152.1263,152.3142,151.7802,151.7802,11736.0
2022-02-10 14:05:00,153.58,153.92,153.27,153.84,19243.0,151.8593,152.1955,151.5528,152.1164,19243.0
2022-02-10 14:10:00,153.74,153.85,153.57,153.7,6386.0,152.0175,152.1263,151.8494,151.978,6386.0
2022-02-10 14:15:00,153.71,153.71,153.42,153.44,9405.0,151.9878,151.9878,151.7011,151.7209,9405.0
2022-02-10 14:20:00,153.49,153.88,153.38,153.87,8333.0,151.7703,152.1559,151.6615,152.1461,8333.0
2022-02-10 14:25:00,153.91,154.05,153.81,153.89,15712.0,152.1856,152.324,152.0867,152.1658,15712.0
2022-02-10 14:30:00,153.89,154.16,153.83,153.94,16689.0,152.1658,152.4328,152.1065,152.2153,16689.0
2022-02-10 14:35:00,154.0,154.36,153.89,154.0,16385.0,152.2746,152.6306,152.1658,152.2746,16385.0
2022-02-10 14:40:00,154.07,154.41,154.02,154.19,14331.0,152.3438,152.68,152.2944,152.4625,14331.0
2022-02-10 14:45:00,154.22,154.81,154.22,154.44,8144.0,152.4921,153.0755,152.4921,152.7097,8144.0
2022-02-10 14:50:00,154.43,154.48,154.09,154.28,15094.0,152.6998,152.7492,152.3636,152.5515,15094.0
2022-02-10 14:55:00,154.31,154.39,154.17,154.29,13532.0,152.5811,152.6602,152.4427,152.5613,13532.0
2022-02-10 15:00:00,154.33,154.46,154.09,154.21,34149.0,152.6009,152.7294,152.3636,152.4822,34149.0
2022-02-10 15:05:00,154.2,154.55,154.15,154.55,15496.0,152.4724,152.8184,152.4229,152.8184,15496.0
2022-02-10 15:10:00,154.56,154.84,154.56,154.65,12406.0,152.8283,153.1052,152.8283,152.9173,12406.0
2022-02-10 15:15:00,154.62,154.88,154.33,154.43,20242.0,152.8877,153.1447,152.6009,152.6998,20242.0
2022-02-10 15:20:00,154.42,154.59,154.15,154.59,13030.0,152.6899,152.858,152.4229,152.858,13030.0
2022-02-10 15:25:00,154.59,154.81,154.54,154.59,14633.0,152.858,153.0755,152.8085,152.858,14633.0
2022-02-10 15:30:00,154.5,154.51,154.05,154.14,12673.0,152.769,152.7789,152.324,152.413,12673.0
2022-02-10 15:35:00,154.16,154.43,154.06,154.34,22833.0,152.4328,152.6998,152.3339,152.6108,22833.0
2022-02-10 15:40:00,154.29,154.39,153.93,154.02,21858.0,152.5613,152.6602,152.2054,152.2944,21858.0
2022-02-10 15:45:00,153.98,154.01,153.4,153.63,40237.0,152.2548,152.2845,151.6813,151.9087,40237.0
2022-02-10 15:50:00,153.62,153.91,153.41,153.89,64814.0,151.8989,152.1856,151.6912,152.1658,64814.0
2022-02-10 15:55:00,153.91,154.49,153.91,154.27,172606.0,152.1856,152.7591,152.1856,152.5416,172606.0
2022-02-11 09:30:00,154.69,155.41,154.35,154.75,18116.0,152.9569,153.6688,152.6207,153.0162,18116.0
2022-02-11 09:35:00,154.71,155.49,154.43,155.37,18297.0,152.9766,153.7479,152.6998,153.6292,18297.0
2022-02-11 09:40:00,155.14,155.26,154.76,155.22,36780.0,153.4018,153.5205,153.0261,153.4809,36780.0
2022-02-11 09:45:00,155.32,155.68,155.23,155.41,10074.0,153.5798,153.9358,153.4908,153.6688,10074.0
2022-02-11 09:50:00,155.38,155.4,155.06,155.17,13076.0,153.6391,153.6589,153.3227,153.4315,13076.0
2022-02-11 09:55:00,155.18,155.21,154.07,154.35,14771.0,153.4414,153.471,152.3438,152.6207,14771.0
2022-02-11 10:00:00,154.3,155.25,154.28,155.24,14647.0,152.5712,153.5106,152.5515,153.5007,14647.0
2022-02-11 10:05:00,155.3,155.46,155.25,155.29,16552.0,153.56,153.7182,153.5106,153.5501,16552.0
2022-02-11 10:10:00,155.2,155.48,154.9,155.18,14332.0,153.4612,153.738,153.1645,153.4414,14332.0
2022-02-11 10:15:00,155.14,155.41,155.07,155.35,19411.0,153.4018,153.6688,153.3326,153.6095,19411.0
2022-02-11 10:20:00,155.39,155.63,155.31,155.63,13379.0,153.649,153.8863,153.5699,153.8863,13379.0
2022-02-11 10:25:00,155.6,155.65,155.18,155.42,14514.0,153.8567,153.9061,153.4414,153.6787,14514.0
2022-02-11 10:30:00,155.45,155.8,155.25,155.25,14278.0,153.7084,154.0544,153.5106,153.5106,14278.0
2022-02-11 10:35:00,155.24,155.52,155.1,155.47,21209.0,153.5007,153.7776,153.3623,153.7281,21209.0
2022-02-11 10:40:00,155.47,155.65,155.42,155.48,15104.0,153.7281,153.9061,153.6787,153.738,15104.0
2022-02-11 10:45:00,155.51,155.63,155.4,155.43,8059.0,153.7677,153.8863,153.6589,153.6886,8059.0
2022-02-11 10:50:00,155.46,155.66,155.03,155.5,18611.0,153.7182,153.916,153.2931,153.7578,18611.0
2022-02-11 10:55:00,155.48,155.57,155.36,155.38,16864.0,153.738,153.827,153.6194,153.6391,16864.0
2022-02-11 11:00:00,155.4,155.79,155.34,155.75,23828.0,153.6589,154.0445,153.5996,154.005,23828.0
2022-02-11 11:05:00,155.72,155.72,155.16,155.19,10559.0,153.9753,153.9753,153.4216,153.4513,10559.0
2022-02-11 11:10:00,155.21,155.27,155.02,155.18,11600.0,153.471,153.5304,153.2832,153.4414,11600.0
2022-02-11 11:15:00,155.15,155.15,154.84,155.03,21610.0,153.4117,153.4117,153.1052,153.2931,21610.0
2022-02-11 11:20:00,155.06,155.31,155.05,155.22,73393.0,153.3227,153.5699,153.3128,153.4809,73393.0
2022-02-11 11:25:00,155.24,155.24,154.75,154.85,15298.0,153.5007,153.5007,153.0162,153.1151,15298.0
2022-02-11 11:30:00,154.84,155.0,154.64,154.64,4365.0,153.1052,153.2634,152.9074,152.9074,4365.0
2022-02-11 11:35:00,154.66,154.71,154.24,154.37,6568.0,152.9272,152.9766,152.5119,152.6405,6568.0
2022-02-11 11:40:00,154.39,154.42,153.89,154.05,15897.0,152.6602,152.6899,152.1658,152.324,15897.0
2022-02-11 11:45:00,154.12,154.39,154.06,154.39,3344.0,152.3933,152.6602,152.3339,152.6602,3344.0
2022-02-11 11:50:00,154.35,154.58,154.11,154.48,5407.0,152.6207,152.8481,152.3834,152.7492,5407.0
2022-02-11 11:55:00,154.39,154.6,154.37,154.53,5591.0,152.6602,152.8679,152.6405,152.7987,5591.0
2022-02-11 12:00:00,154.43,154.88,154.42,154.83,9211.0,152.6998,153.1447,152.6899,153.0953,9211.0
2022-02-11 12:05:00,154.71,154.87,154.63,154.87,9033.0,152.9766,153.1349,152.8975,153.1349,9033.0
2022-02-11 12:10:00,154.86,155.17,154.86,155.12,5960.0,153.125,153.4315,153.125,153.3821,5960.0
2022-02-11 12:15:00,154.86,155.0,154.71,154.71,2453.0,153.125,153.2634,152.9766,152.9766,2453.0
2022-02-11 12:20:00,154.8,154.93,154.65,154.88,5178.0,153.0656,153.1942,152.9173,153.1447,5178.0
2022-02-11 12:25:00,154.88,155.04,154.88,154.96,4001.0,153.1447,153.3029,153.1447,153.2238,4001.0
2022-02-11 12:30:00,154.95,155.07,154.87,154.99,4113.0,153.214,153.3326,153.1349,153.2535,4113.0
2022-02-11 12:35:00,154.97,155.02,154.82,154.91,5587.0,153.2337,153.2832,153.0854,153.1744,5587.0
2022-02-11 12:40:00,154.9,154.94,154.7,154.8,4117.0,153.1645,153.2041,152.9668,153.0656,4117.0
2022-02-11 12:45:00,154.64,154.67,154.34,154.55,4270.0,152.9074,152.9371,152.6108,152.8184,4270.0
2022-02-11 12:50:00,154.5,154.5,154.02,154.02,3100.0,152.769,152.769,152.2944,152.2944,3100.0
2022-02-11 12:55:00,154.12,154.14,153.97,153.97,4270.0,152.3933,152.413,152.2449,152.2449,4270.0
2022-02-11 13:00:00,154.06,154.1,153.59,153.85,6029.0,152.3339,152.3735,151.8692,152.1263,6029.0
2022-02-11 13:05:00,153.9,154.32,153.87,154.29,4771.0,152.1757,152.591,152.1461,152.5613,4771.0
2022-02-11 13:10:00,154.28,154.3,154.13,154.27,5102.0,152.5515,152.5712,152.4031,152.5416,5102.0
2022-02-11 13:15:00,154.27,154.27,153.74,154.04,3547.0,152.5416,152.5416,152.0175,152.3142,3547.0
2022-02-11 13:20:00,154.01,154.23,153.98,154.23,3460.0,152.2845,152.502,152.2548,152.502,3460.0
2022-02-11 13:25:00,154.22,154.22,153.81,153.81,4522.0,152.4921,152.4921,152.0867,152.0867,4522.0
2022-02-11 13:30:00,153.67,153.84,153.5,153.57,59301.0,151.9483,152.1164,151.7802,151.8494,59301.0
2022-02-11 13:35:00,153.55,153.56,152.43,152.43,16216.0,151.8296,151.8395,150.7222,150.7222,16216.0
2022-02-11 13:40:00,152.4,152.81,152.01,152.25,23055.0,150.6925,151.0979,150.3069,150.5442,23055.0
2022-02-11 13:45:00,152.27,152.27,151.51,151.72,21384.0,150.564,150.564,149.8125,150.0201,21384.0
2022-02-11 13:50:00,151.79,152.0,151.17,151.9,96569.0,150.0894,150.297,149.4763,150.1981,96569.0
2022-02-11 13:55:00,151.89,151.96,151.33,151.67,7653.0,150.1882,150.2575,149.6345,149.9707,7653.0
2022-02-11 14:00:00,151.5,151.84,150.26,150.51,46747.0,149.8026,150.1388,148.5765,148.8237,46747.0
2022-02-11 14:05:00,150.5,151.09,150.01,150.62,45708.0,148.8138,149.3972,148.3293,148.9325,45708.0
2022-02-11 14:10:00,150.66,150.97,150.44,150.81,43171.0,148.972,149.2785,148.7545,149.1203,43171.0
2022-02-11 14:15:00,150.75,151.37,150.74,151.12,38016.0,149.061,149.6741,149.0511,149.4269,38016.0
2022-02-11 14:20:00,151.11,151.22,150.48,150.54,35927.0,149.417,149.5257,148.794,148.8534,35927.0
2022-02-11 14:25:00,150.48,150.52,149.72,149.88,131496.0,148.794,148.8336,148.0426,148.2008,131496.0
2022-02-11 14:30:00,149.9,150.77,149.76,150.77,41704.0,148.2205,149.0808,148.0821,149.0808,41704.0
2022-02-11 14:35:00,150.85,150.9,150.38,150.69,9975.0,149.1599,149.2093,148.6952,149.0017,9975.0
2022-02-11 14:40:00,150.77,150.77,150.01,150.07,29538.0,149.0808,149.0808,148.3293,148.3886,29538.0
2022-02-11 14:45:00,149.97,150.16,149.75,149.77,14275.0,148.2898,148.4776,148.0722,148.092,14275.0
2022-02-11 14:50:00,149.76,149.76,149.33,149.46,14182.0,148.0821,148.0821,147.6569,147.7855,14182.0
2022-02-11 14:55:00,149.64,150.21,149.59,150.01,27699.0,147.9634,148.5271,147.914,148.3293,27699.0
2022-02-11 15:00:00,150.09,150.87,150.06,150.78,17927.0,148.4084,149.1797,148.3787,149.0907,17927.0
2022-02-11 15:05:00,150.69,150.83,149.6,149.6,24026.0,149.0017,149.1401,147.9239,147.9239,24026.0
2022-02-11 15:10:00,149.76,150.0,149.48,149.84,17179.0,148.0821,148.3194,147.8052,148.1612,17179.0
2022-02-11 15:15:00,149.88,150.2,149.43,149.59,26857.0,148.2008,148.5172,147.7558,147.914,26857.0
2022-02-11 15:20:00,149.51,149.95,149.37,149.71,13658.0,147.8349,148.27,147.6965,148.0327,13658.0
2022-02-11 15:25:00,149.81,150.09,149.62,150.03,20037.0,148.1315,148.4084,147.9437,148.3491,20037.0
2022-02-11 15:30:00,149.96,150.2,149.57,150.11,105714.0,148.2799,148.5172,147.8942,148.4282,105714.0
2022-02-11 15:35:00,150.12,150.18,149.76,149.84,21301.0,148.4381,148.4974,148.0821,148.1612,21301.0
2022-02-11 15:40:00,149.79,149.85,149.25,149.7,22249.0,148.1118,148.1711,147.5778,148.0228,22249.0
2022-02-11 15:45:00,149.66,150.17,149.62,149.96,54334.0,147.9832,148.4875,147.9437,148.2799,54334.0
2022-02-11 15:50:00,150.05,150.09,149.67,149.8,54570.0,148.3689,148.4084,147.9931,148.1217,54570.0
2022-02-11 15:55:00,149.94,150.24,149.43,149.46,250416.0,148.2601,148.5567,147.7558,147.7855,250416.0
2022-02-14 09:30:00,149.76,151.13,149.76,150.35,24603.0,148.0821,149.4368,148.0821,148.6655,24603.0
2022-02-14 09:35:00,150.58,151.25,150.49,151.2,27441.0,148.8929,149.5554,148.8039,149.506,27441.0
2022-02-14 09:40:00,151.18,153.3,151.17,153.03,140333.0,149.4862,151.5824,149.4763,151.3155,140333.0
2022-02-14 09:45:00,153.13,153.13,152.41,152.85,12779.0,151.4143,151.4143,150.7024,151.1375,12779.0
2022-02-14 09:50:00,152.87,153.9,152.83,153.7,27945.0,151.1573,152.1757,151.1177,151.978,27945.0
2022-02-14 09:55:00,153.68,153.79,152.98,152.98,14129.0,151.9582,152.067,151.266,151.266,14129.0
2022-02-14 10:00:00,153.0,153.2,151.68,151.83,42993.0,151.2858,151.4836,149.9806,150.1289,42993.0
2022-02-14 10:05:00,151.97,152.71,151.8,152.61,16745.0,150.2673,150.9991,150.0992,150.9002,16745.0
2022-02-14 10:10:00,152.57,153.48,152.56,153.21,20237.0,150.8606,151.7604,150.8507,151.4934,20237.0
2022-02-14 10:15:00,153.2,153.24,151.92,152.64,10760.0,151.4836,151.5231,150.2179,150.9298,10760.0
2022-02-14 10:20:00,152.44,153.32,152.25,153.23,16827.0,150.7321,151.6022,150.5442,151.5132,16827.0
2022-02-14 10:25:00,153.17,153.28,152.62,152.82,32397.0,151.4539,151.5627,150.9101,151.1078,32397.0
2022-02-14 10:30:00,152.7,153.1,152.09,152.47,76073.0,150.9892,151.3847,150.386,150.7617,76073.0
2022-02-14 10:35:00,152.4,152.85,152.28,152.75,43919.0,150.6925,151.1375,150.5739,151.0386,43919.0
2022-02-14 10:40:00,152.81,153.66,152.8,153.51,21895.0,151.0979,151.9384,151.088,151.7901,21895.0
2022-02-14 10:45:00,153.46,153.89,153.23,153.74,23537.0,151.7406,152.1658,151.5132,152.0175,23537.0
2022-02-14 10:50:00,153.86,153.86,152.9,153.07,38903.0,152.1362,152.1362,151.1869,151.355,38903.0
2022-02-14 10:55:00,153.32,153.34,152.67,152.98,9155.0,151.6022,151.622,150.9595,151.266,9155.0
2022-02-14 11:00:00,152.94,153.94,152.84,153.48,31836.0,151.2265,152.2153,151.1276,151.7604,31836.0
2022-02-14 11:05:00,153.58,153.92,153.38,153.55,38106.0,151.8593,152.1955,151.6615,151.8296,38106.0
2022-02-14 11:10:00,153.57,153.64,153.32,153.42,10442.0,151.8494,151.9186,151.6022,151.7011,10442.0
2022-02-14 11:15:00,153.55,154.33,153.55,154.33,59003.0,151.8296,152.6009,151.8296,152.6009,59003.0
2022-02-14 11:20:00,154.26,154.5,154.13,154.34,39089.0,152.5317,152.769,152.4031,152.6108,39089.0
2022-02-14 11:25:00,154.26,154.31,153.96,154.2,18233.0,152.5317,152.5811,152.235,152.4724,18233.0
2022-02-14 11:30:00,154.29,154.39,153.68,154.05,34288.0,152.5613,152.6602,151.9582,152.324,34288.0
2022-02-14 11:35:00,154.11,154.19,152.94,153.01,15352.0,152.3834,152.4625,151.2265,151.2957,15352.0
2022-02-14 11:40:00,153.03,153.4,153.01,153.3,8105.0,151.3155,151.6813,151.2957,151.5824,8105.0
2022-02-14 11:45:00,153.31,153.91,153.31,153.78,15411.0,151.5923,152.1856,151.5923,152.0571,15411.0
2022-02-14 11:50:00,153.83,153.83,153.14,153.34,16694.0,152.1065,152.1065,151.4242,151.622,16694.0
2022-02-14 11:55:00,153.44,153.59,153.34,153.56,9322.0,151.7209,151.8692,151.622,151.8395,9322.0
2022-02-14 12:00:00,153.53,153.67,153.33,153.46,41605.0,151.8099,151.9483,151.6121,151.7406,41605.0
2022-02-14 12:05:00,153.5,153.61,153.25,153.31,31705.0,151.7802,151.889,151.533,151.5923,31705.0
2022-02-14 12:10:00,153.35,153.59,153.3,153.55,10800.0,151.6319,151.8692,151.5824,151.8296,10800.0
2022-02-14 12:15:00,153.58,153.77,153.45,153.64,20299.0,151.8593,152.0472,151.7308,151.9186,20299.0
2022-02-14 12:20:00,153.67,153.73,153.22,153.43,111573.0,151.9483,152.0076,151.5033,151.711,111573.0
2022-02-14 12:25:00,153.43,153.61,153.32,153.51,7201.0,151.711,151.889,151.6022,151.7901,7201.0
2022-02-14 12:30:00,153.63,153.73,153.28,153.43,24359.0,151.9087,152.0076,151.5627,151.711,24359.0
2022-02-14 12:35:00,153.45,153.5,153.19,153.37,9241.0,151.7308,151.7802,151.4737,151.6517,9241.0
2022-02-14 12:40:00,153.39,153.5,153.35,153.41,12476.0,151.6714,151.7802,151.6319,151.6912,12476.0
2022-02-14 12:45:00,153.35,153.51,153.35,153.43,58414.0,151.6319,151.7901,151.6319,151.711,58414.0
2022-02-14 12:50:00,153.46,153.58,153.36,153.57,13300.0,151.7406,151.8593,151.6418,151.8494,13300.0
2022-02-14 12:55:00,153.51,153.64,153.15,153.17,56125.0,151.7901,151.9186,151.4341,151.4539,56125.0
2022-02-14 13:00:00,153.16,153.21,152.96,153.21,9279.0,151.444,151.4934,151.2463,151.4934,9279.0
2022-02-14 13:05:00,153.2,153.36,153.11,153.34,18788.0,151.4836,151.6418,151.3946,151.622,18788.0
2022-02-14 13:10:00,153.36,153.36,152.76,152.77,11492.0,151.6418,151.6418,151.0485,151.0584,11492.0
2022-02-14 13:15:00,152.8,153.01,152.76,153.0,11307.0,151.088,151.2957,151.0485,151.2858,11307.0
2022-02-14 13:20:00,152.94,153.03,152.5,152.5,29868.0,151.2265,151.3155,150.7914,150.7914,29868.0
2022-02-14 13:25:00,152.58,152.9,152.57,152.79,6321.0,150.8705,151.1869,150.8606,151.0782,6321.0
2022-02-14 13:30:00,152.81,152.87,152.31,152.63,26799.0,151.0979,151.1573,150.6035,150.9199,26799.0
2022-02-14 13:35:00,152.61,152.7,152.44,152.54,36653.0,150.9002,150.9892,150.7321,150.831,36653.0
2022-02-14 13:40:00,152.54,152.57,152.29,152.35,14737.0,150.831,150.8606,150.5838,150.6431,14737.0
2022-02-14 13:45:00,152.27,152.52,152.17,152.26,10864.0,150.564,150.8112,150.4651,150.5541,10864.0
2022-02-14 13:50:00,152.23,152.23,150.77,150.77,39738.0,150.5244,150.5244,149.0808,149.0808,39738.0
2022-02-14 13:55:00,150.73,151.01,150.3,150.84,34166.0,149.0412,149.3181,148.6161,149.15,34166.0
2022-02-14 14:00:00,150.77,151.19,150.11,150.3,41865.0,149.0808,149.4961,148.4282,148.6161,41865.0
2022-02-14 14:05:00,150.23,150.42,149.86,150.21,17363.0,148.5468,148.7347,148.181,148.5271,17363.0
2022-02-14 14:10:00,150.15,150.97,150.1,150.9,18506.0,148.4677,149.2785,148.4183,149.2093,18506.0
2022-02-14 14:15:00,150.91,151.03,150.57,150.81,35360.0,149.2192,149.3379,148.883,149.1203,35360.0
2022-02-14 14:20:00,150.83,151.03,150.7,150.86,16676.0,149.1401,149.3379,149.0116,149.1698,16676.0
2022-02-14 14:25:00,150.83,151.92,150.62,151.43,27974.0,149.1401,150.2179,148.9325,149.7334,27974.0
2022-02-14 14:30:00,151.3,151.55,150.92,151.21,79594.0,149.6048,149.852,149.2291,149.5159,79594.0
2022-02-14 14:35:00,151.18,151.18,149.92,150.19,116619.0,149.4862,149.4862,148.2403,148.5073,116619.0
2022-02-14 14:40:00,150.21,150.59,149.83,150.5,127428.0,148.5271,148.9028,148.1513,148.8138,127428.0
2022-02-14 14:45:00,150.37,150.98,150.33,150.68,21707.0,148.6853,149.2884,148.6457,148.9918,21707.0
2022-02-14 14:50:00,150.74,151.55,150.73,150.91,42225.0,149.0511,149.852,149.0412,149.2192,42225.0
2022-02-14 14:55:00,151.0,151.46,150.96,151.4,23483.0,149.3082,149.7631,149.2687,149.7037,23483.0
2022-02-14 15:00:00,151.45,151.58,151.18,151.33,13367.0,149.7532,149.8817,149.4862,149.6345,13367.0
2022-02-14 15:05:00,151.28,151.51,150.93,151.51,19044.0,149.5851,149.8125,149.239,149.8125,19044.0
2022-02-14 15:10:00,151.51,151.73,151.0,151.59,23865.0,149.8125,150.03,149.3082,149.8916,23865.0
2022-02-14 15:15:00,151.57,151.61,151.11,151.17,19174.0,149.8718,149.9114,149.417,149.4763,19174.0
2022-02-14 15:20:00,151.18,151.93,150.95,151.84,17355.0,149.4862,150.2278,149.2588,150.1388,17355.0
2022-02-14 15:25:00,151.87,151.9,151.68,151.81,42030.0,150.1685,150.1981,149.9806,150.1091,42030.0
2022-02-14 15:30:00,151.81,152.34,151.71,152.31,38605.0,150.1091,150.6332,150.0103,150.6035,38605.0
2022-02-14 15:35:00,152.33,152.42,151.82,151.89,43916.0,150.6233,150.7123,150.119,150.1882,43916.0
2022-02-14 15:40:00,151.92,152.14,151.69,151.99,34452.0,150.2179,150.4354,149.9905,150.2871,34452.0
2022-02-14 15:45:00,152.03,152.34,151.49,152.08,45731.0,150.3267,150.6332,149.7927,150.3761,45731.0
2022-02-14 15:50:00,152.03,152.03,151.4,151.91,72419.0,150.3267,150.3267,149.7037,150.208,72419.0
2022-02-14 15:55:00,151.87,152.15,151.4,151.43,152055.0,150.1685,150.4453,149.7037,149.7334,152055.0
2022-02-15 09:30:00,153.99,155.87,153.99,155.54,118142.0,152.2647,154.1236,152.2647,153.7973,118142.0
2022-02-15 09:35:00,155.59,156.55,155.43,156.5,66091.0,153.8468,154.796,153.6886,154.7466,66091.0
2022-02-15 09:40:00,156.48,157.0,156.43,156.7,119662.0,154.7268,155.241,154.6774,154.9443,119662.0
2022-02-15 09:45:00,156.7,157.86,156.7,157.62,65632.0,154.9443,156.0914,154.9443,155.854,65632.0
2022-02-15 09:50:00,157.55,157.94,157.23,157.75,41696.0,155.7848,156.1705,155.4684,155.9826,41696.0
2022-02-15 09:55:00,157.79,158.2,157.67,158.0,25630.0,156.0221,156.4275,155.9035,156.2298,25630.0
2022-02-15 10:00:00,157.98,158.09,156.95,157.04,40626.0,156.21,156.3188,155.1915,155.2805,40626.0
2022-02-15 10:05:00,157.09,157.39,156.68,157.25,46296.0,155.33,155.6266,154.9246,155.4882,46296.0
2022-02-15 10:10:00,157.21,157.21,156.15,156.46,34749.0,155.4486,155.4486,154.4005,154.707,34749.0
2022-02-15 10:15:00,156.49,156.87,156.48,156.87,33374.0,154.7367,155.1124,154.7268,155.1124,33374.0
2022-02-15 10:20:00,156.83,157.53,156.81,157.3,37415.0,155.0729,155.765,155.0531,155.5376,37415.0
2022-02-15 10:25:00,157.35,158.16,157.14,158.16,31110.0,155.5871,156.388,155.3794,156.388,31110.0
2022-02-15 10:30:00,158.16,158.86,157.75,158.86,48141.0,156.388,157.0801,155.9826,157.0801,48141.0
2022-02-15 10:35:00,158.84,159.09,158.54,158.87,26087.0,157.0604,157.3076,156.7637,157.09,26087.0
2022-02-15 10:40:00,158.89,158.89,158.45,158.7,27690.0,157.1098,157.1098,156.6747,156.9219,27690.0
2022-02-15 10:45:00,158.61,158.96,158.57,158.75,22044.0,156.8329,157.179,156.7934,156.9714,22044.0
2022-02-15 10:50:00,158.7,158.9,158.5,158.88,22787.0,156.9219,157.1197,156.7242,157.0999,22787.0
2022-02-15 10:55:00,158.86,159.06,158.52,158.7,29791.0,157.0801,157.2779,156.744,156.9219,29791.0
2022-02-15 11:00:00,158.75,158.8,158.26,158.41,18908.0,156.9714,157.0208,156.4869,156.6352,18908.0
2022-02-15 11:05:00,158.43,158.59,158.0,158.5,28183.0,156.655,156.8132,156.2298,156.7242,28183.0
2022-02-15 11:10:00,158.5,158.69,158.21,158.45,17181.0,156.7242,156.9121,156.4374,156.6747,17181.0
2022-02-15 11:15:00,158.47,158.53,158.23,158.23,12836.0,156.6945,156.7538,156.4572,156.4572,12836.0
2022-02-15 11:20:00,158.29,158.64,158.29,158.47,26675.0,156.5165,156.8626,156.5165,156.6945,26675.0
2022-02-15 11:25:00,158.43,158.47,157.72,157.81,14686.0,156.655,156.6945,155.9529,156.0419,14686.0
2022-02-15 11:30:00,157.86,158.44,157.86,158.31,105282.0,156.0914,156.6649,156.0914,156.5363,105282.0
2022-02-15 11:35:00,158.26,158.36,158.0,158.18,29171.0,156.4869,156.5857,156.2298,156.4078,29171.0
2022-02-15 11:40:00,158.14,158.25,157.81,157.91,20782.0,156.3682,156.477,156.0419,156.1408,20782.0
2022-02-15 11:45:00,157.86,158.35,157.86,158.13,26011.0,156.0914,156.5759,156.0914,156.3583,26011.0
2022-02-15 11:50:00,158.1,158.3,157.99,158.13,20018.0,156.3287,156.5264,156.2199,156.3583,20018.0
2022-02-15 11:55:00,158.09,158.33,158.09,158.26,11991.0,156.3188,156.5561,156.3188,156.4869,11991.0
2022-02-15 12:00:00,158.29,158.51,158.0,158.02,12988.0,156.5165,156.7341,156.2298,156.2496,12988.0
2022-02-15 12:05:00,158.05,158.14,157.55,157.91,21827.0,156.2792,156.3682,155.7848,156.1408,21827.0
2022-02-15 12:10:00,157.93,158.01,157.73,157.82,30478.0,156.1606,156.2397,155.9628,156.0518,30478.0
2022-02-15 12:15:00,157.72,157.73,157.16,157.39,98556.0,155.9529,155.9628,155.3992,155.6266,98556.0
2022-02-15 12:20:00,157.37,157.49,156.97,157.08,15897.0,155.6068,155.7255,155.2113,155.3201,15897.0
2022-02-15 12:25:00,157.0,157.3,156.78,157.29,12047.0,155.241,155.5376,155.0235,155.5277,12047.0
2022-02-15 12:30:00,157.24,157.52,157.12,157.38,15460.0,155.4783,155.7552,155.3596,155.6167,15460.0
2022-02-15 12:35:00,157.49,157.6,157.43,157.56,10027.0,155.7255,155.8343,155.6662,155.7947,10027.0
2022-02-15 12:40:00,157.51,157.71,157.47,157.58,12005.0,155.7453,155.943,155.7057,155.8145,12005.0
2022-02-15 12:45:00,157.61,157.74,157.4,157.49,22351.0,155.8442,155.9727,155.6365,155.7255,22351.0
2022-02-15 12:50:00,157.51,157.8,157.51,157.74,13135.0,155.7453,156.032,155.7453,155.9727,13135.0
2022-02-15 12:55:00,157.7,157.77,157.61,157.73,15969.0,155.9331,156.0024,155.8442,155.9628,15969.0
2022-02-15 13:00:00,157.74,157.89,157.6,157.89,15386.0,155.9727,156.121,155.8343,156.121,15386.0
2022-02-15 13:05:00,157.89,158.0,157.68,157.77,17055.0,156.121,156.2298,155.9134,156.0024,17055.0
2022-02-15 13:10:00,157.78,157.78,157.47,157.55,16775.0,156.0122,156.0122,155.7057,155.7848,16775.0
2022-02-15 13:15:00,157.58,157.66,157.3,157.34,15252.0,155.8145,155.8936,155.5376,155.5772,15252.0
2022-02-15 13:20:00,157.35,157.7,157.16,157.65,36311.0,155.5871,155.9331,155.3992,155.8837,36311.0
2022-02-15 13:25:00,157.68,158.28,157.67,158.12,18211.0,155.9134,156.5066,155.9035,156.3484,18211.0
2022-02-15 13:30:00,158.13,158.2,157.93,157.99,17000.0,156.3583,156.4275,156.1606,156.2199,17000.0
2022-02-15 13:35:00,158.02,158.04,157.35,157.36,24595.0,156.2496,156.2693,155.5871,155.597,24595.0
2022-02-15 13:40:00,157.38,157.6,157.32,157.33,117300.0,155.6167,155.8343,155.5574,155.5673,117300.0
2022-02-15 13:45:00,157.33,157.44,157.01,157.19,42496.0,155.5673,155.6761,155.2509,155.4289,42496.0
2022-02-15 13:50:00,157.25,157.57,157.23,157.56,9109.0,155.4882,155.8046,155.4684,155.7947,9109.0
2022-02-15 13:55:00,157.55,157.63,157.44,157.57,8589.0,155.7848,155.8639,155.6761,155.8046,8589.0
2022-02-15 14:00:00,157.61,157.69,157.51,157.55,13805.0,155.8442,155.9233,155.7453,155.7848,13805.0
2022-02-15 14:05:00,157.51,157.52,157.18,157.37,15104.0,155.7453,155.7552,155.419,155.6068,15104.0
2022-02-15 14:10:00,157.41,157.56,157.31,157.51,13147.0,155.6464,155.7947,155.5475,155.7453,13147.0
2022-02-15 14:15:00,157.55,157.88,157.52,157.75,24725.0,155.7848,156.1111,155.7552,155.9826,24725.0
2022-02-15 14:20:00,157.73,157.93,157.61,157.66,17783.0,155.9628,156.1606,155.8442,155.8936,17783.0
2022-02-15 14:25:00,157.72,157.72,157.41,157.6,33806.0,155.9529,155.9529,155.6464,155.8343,33806.0
2022-02-15 14:30:00,157.54,157.67,157.38,157.39,17461.0,155.7749,155.9035,155.6167,155.6266,17461.0
2022-02-15 14:35:00,157.41,157.61,157.4,157.61,36992.0,155.6464,155.8442,155.6365,155.8442,36992.0
2022-02-15 14:40:00,157.6,157.6,157.36,157.53,23073.0,155.8343,155.8343,155.597,155.765,23073.0
2022-02-15 14:45:00,157.51,157.57,157.23,157.29,39582.0,155.7453,155.8046,155.4684,155.5277,39582.0
2022-02-15 14:50:00,157.23,157.4,157.07,157.1,66786.0,155.4684,155.6365,155.3102,155.3399,66786.0
2022-02-15 14:55:00,157.12,157.54,157.1,157.37,51289.0,155.3596,155.7749,155.3399,155.6068,51289.0
2022-02-15 15:00:00,157.37,157.58,157.37,157.56,71469.0,155.6068,155.8145,155.6068,155.7947,71469.0
2022-02-15 15:05:00,157.54,157.6,157.3,157.31,42388.0,155.7749,155.8343,155.5376,155.5475,42388.0
2022-02-15 15:10:00,157.32,157.41,157.26,157.34,24850.0,155.5574,155.6464,155.4981,155.5772,24850.0
2022-02-15 15:15:00,157.34,157.35,157.12,157.15,60359.0,155.5772,155.5871,155.3596,155.3893,60359.0
2022-02-15 15:20:00,157.16,157.49,157.15,157.31,67134.0,155.3992,155.7255,155.3893,155.5475,67134.0
2022-02-15 15:25:00,157.29,157.46,157.29,157.38,25655.0,155.5277,155.6958,155.5277,155.6167,25655.0
2022-02-15 15:30:00,157.38,157.49,157.16,157.37,49141.0,155.6167,155.7255,155.3992,155.6068,49141.0
2022-02-15 15:35:00,157.36,157.45,157.14,157.21,64987.0,155.597,155.6859,155.3794,155.4486,64987.0
2022-02-15 15:40:00,157.2,157.8,157.18,157.63,98610.0,155.4387,156.032,155.419,155.8639,98610.0
2022-02-15 15:45:00,157.63,157.75,157.43,157.62,153299.0,155.8639,155.9826,155.6662,155.854,153299.0
2022-02-15 15:50:00,157.56,158.41,157.56,157.89,216525.0,155.7947,156.6352,155.7947,156.121,216525.0
2022-02-15 15:55:00,157.84,158.11,157.83,158.06,305678.0,156.0716,156.3386,156.0617,156.2891,305678.0
2022-02-16 09:30:00,157.9,159.75,156.91,159.17,68463.0,156.1309,157.9602,155.152,157.3867,68463.0
2022-02-16 09:35:00,159.23,159.98,158.66,158.66,56892.0,157.446,158.1876,156.8824,156.8824,56892.0
2022-02-16 09:40:00,158.79,158.94,157.26,158.64,50466.0,157.0109,157.1593,155.4981,156.8626,50466.0
2022-02-16 09:45:00,158.55,159.37,158.51,159.17,102482.0,156.7736,157.5844,156.7341,157.3867,102482.0
2022-02-16 09:50:00,159.24,159.37,158.28,158.99,118956.0,157.4559,157.5844,156.5066,157.2087,118956.0
2022-02-16 09:55:00,159.23,159.52,158.41,158.62,40122.0,157.446,157.7328,156.6352,156.8428,40122.0
2022-02-16 10:00:00,158.42,158.42,157.75,157.9,28445.0,156.6451,156.6451,155.9826,156.1309,28445.0
2022-02-16 10:05:00,157.9,160.96,157.67,159.91,145704.0,156.1309,159.1566,155.9035,158.1184,145704.0
2022-02-16 10:10:00,160.04,160.4,158.19,158.24,55993.0,158.2469,158.6029,156.4177,156.4671,55993.0
2022-02-16 10:15:00,158.24,158.76,157.9,158.56,31381.0,156.4671,156.9813,156.1309,156.7835,31381.0
2022-02-16 10:20:00,158.48,158.9,157.29,157.76,42940.0,156.7044,157.1197,155.5277,155.9925,42940.0
2022-02-16 10:25:00,157.89,158.04,157.27,157.59,25706.0,156.121,156.2693,155.508,155.8244,25706.0
2022-02-16 10:30:00,157.48,157.54,156.75,156.95,28813.0,155.7156,155.7749,154.9938,155.1915,28813.0
2022-02-16 10:35:00,157.05,157.17,156.07,156.21,44242.0,155.2904,155.4091,154.3214,154.4598,44242.0
2022-02-16 10:40:00,156.34,156.82,155.59,156.61,156287.0,154.5884,155.063,153.8468,154.8554,156287.0
2022-02-16 10:45:00,156.61,156.78,155.64,155.67,61582.0,154.8554,155.0235,153.8962,153.9259,61582.0
2022-02-16 10:50:00,155.84,157.5,155.66,157.15,46650.0,154.094,155.7354,153.916,155.3893,46650.0
2022-02-16 10:55:00,157.12,157.57,156.16,156.91,16391.0,155.3596,155.8046,154.4104,155.152,16391.0
2022-02-16 11:00:00,156.92,156.92,156.37,156.51,8823.0,155.1619,155.1619,154.618,154.7565,8823.0
2022-02-16 11:05:00,156.51,156.51,155.81,156.04,26692.0,154.7565,154.7565,154.0643,154.2917,26692.0
2022-02-16 11:10:00,156.12,156.15,155.24,155.76,40498.0,154.3708,154.4005,153.5007,154.0149,40498.0
2022-02-16 11:15:00,155.87,156.53,155.78,156.53,18589.0,154.1236,154.7763,154.0347,154.7763,18589.0
2022-02-16 11:20:00,156.5,156.95,156.21,156.69,20380.0,154.7466,155.1915,154.4598,154.9345,20380.0
2022-02-16 11:25:00,156.78,157.71,156.28,157.49,45141.0,155.0235,155.943,154.5291,155.7255,45141.0
2022-02-16 11:30:00,157.39,158.12,156.87,156.88,51757.0,155.6266,156.3484,155.1124,155.1223,51757.0
2022-02-16 11:35:00,156.86,157.08,156.62,156.7,24721.0,155.1026,155.3201,154.8652,154.9443,24721.0
2022-02-16 11:40:00,156.7,157.02,156.43,157.0,19447.0,154.9443,155.2608,154.6774,155.241,19447.0
2022-02-16 11:45:00,157.04,157.04,156.6,156.79,8031.0,155.2805,155.2805,154.8455,155.0333,8031.0
2022-02-16 11:50:00,156.7,157.07,156.39,156.52,18693.0,154.9443,155.3102,154.6378,154.7664,18693.0
2022-02-16 11:55:00,156.51,156.67,156.36,156.41,14849.0,154.7565,154.9147,154.6082,154.6576,14849.0
2022-02-16 12:00:00,156.51,156.65,155.96,156.32,606409.0,154.7565,154.8949,154.2126,154.5686,606409.0
2022-02-16 12:05:00,156.21,156.48,155.84,156.09,26636.0,154.4598,154.7268,154.094,154.3412,26636.0
2022-02-16 12:10:00,156.02,156.83,155.99,156.83,27190.0,154.272,155.0729,154.2423,155.0729,27190.0
2022-02-16 12:15:00,156.75,157.03,156.69,156.84,28099.0,154.9938,155.2707,154.9345,155.0828,28099.0
2022-02-16 12:20:00,156.84,156.9,156.53,156.57,10248.0,155.0828,155.1421,154.7763,154.8158,10248.0
2022-02-16 12:25:00,156.51,156.59,156.01,156.06,20767.0,154.7565,154.8356,154.2621,154.3115,20767.0
2022-02-16 12:30:00,155.98,156.05,155.0,155.2,34903.0,154.2324,154.3016,153.2634,153.4612,34903.0
2022-02-16 12:35:00,155.17,155.36,155.11,155.27,12858.0,153.4315,153.6194,153.3722,153.5304,12858.0
2022-02-16 12:40:00,155.25,155.34,155.01,155.22,20333.0,153.5106,153.5996,153.2733,153.4809,20333.0
2022-02-16 12:45:00,155.22,155.56,155.19,155.28,23485.0,153.4809,153.8171,153.4513,153.5403,23485.0
2022-02-16 12:50:00,155.28,155.46,155.16,155.16,13865.0,153.5403,153.7182,153.4216,153.4216,13865.0
2022-02-16 12:55:00,155.16,155.74,155.11,155.74,37858.0,153.4216,153.9951,153.3722,153.9951,37858.0
2022-02-16 13:00:00,155.64,155.85,155.31,155.46,11339.0,153.8962,154.1039,153.5699,153.7182,11339.0
2022-02-16 13:05:00,155.52,156.18,155.49,156.13,11871.0,153.7776,154.4302,153.7479,154.3807,11871.0
2022-02-16 13:10:00,156.17,156.39,156.01,156.39,11411.0,154.4203,154.6378,154.2621,154.6378,11411.0
2022-02-16 13:15:00,156.34,156.5,156.08,156.34,15905.0,154.5884,154.7466,154.3313,154.5884,15905.0
2022-02-16 13:20:00,156.31,156.68,156.3,156.54,5268.0,154.5587,154.9246,154.5488,154.7861,5268.0
2022-02-16 13:25:00,156.45,156.49,156.24,156.28,8017.0,154.6971,154.7367,154.4895,154.5291,8017.0
2022-02-16 13:30:00,156.23,156.28,155.9,156.16,18499.0,154.4796,154.5291,154.1533,154.4104,18499.0
2022-02-16 13:35:00,156.09,156.28,156.0,156.17,11554.0,154.3412,154.5291,154.2522,154.4203,11554.0
2022-02-16 13:40:00,156.19,156.19,156.01,156.05,14043.0,154.4401,154.4401,154.2621,154.3016,14043.0
2022-02-16 13:45:00,156.03,156.3,156.01,156.16,28943.0,154.2819,154.5488,154.2621,154.4104,28943.0
2022-02-16 13:50:00,156.11,156.59,156.11,156.37,14278.0,154.361,154.8356,154.361,154.618,14278.0
2022-02-16 13:55:00,156.35,156.35,155.86,156.11,20514.0,154.5983,154.5983,154.1138,154.361,20514.0
2022-02-16 14:00:00,156.2,156.7,155.45,155.7,27680.0,154.45,154.9443,153.7084,153.9556,27680.0
2022-02-16 14:05:00,155.79,156.41,155.7,156.21,35842.0,154.0445,154.6576,153.9556,154.4598,35842.0
2022-02-16 14:10:00,156.21,156.3,155.78,155.93,33217.0,154.4598,154.5488,154.0347,154.183,33217.0
2022-02-16 14:15:00,155.99,156.39,155.92,156.31,46569.0,154.2423,154.6378,154.1731,154.5587,46569.0
2022-02-16 14:20:00,156.33,156.47,156.18,156.38,64353.0,154.5785,154.7169,154.4302,154.6279,64353.0
2022-02-16 14:25:00,156.41,156.6,156.3,156.55,41502.0,154.6576,154.8455,154.5488,154.796,41502.0
2022-02-16 14:30:00,156.52,157.07,156.47,156.67,34759.0,154.7664,155.3102,154.7169,154.9147,34759.0
2022-02-16 14:35:00,156.68,157.44,156.67,157.32,31096.0,154.9246,155.6761,154.9147,155.5574,31096.0
2022-02-16 14:40:00,157.26,157.44,156.79,157.36,14381.0,155.4981,155.6761,155.0333,155.597,14381.0
2022-02-16 14:45:00,157.34,157.49,156.92,156.97,18531.0,155.5772,155.7255,155.1619,155.2113,18531.0
2022-02-16 14:50:00,156.97,157.41,156.95,157.17,15874.0,155.2113,155.6464,155.1915,155.4091,15874.0
2022-02-16 14:55:00,157.29,157.57,157.05,157.57,22986.0,155.5277,155.8046,155.2904,155.8046,22986.0
2022-02-16 15:00:00,157.62,157.86,157.43,157.59,16105.0,155.854,156.0914,155.6662,155.8244,16105.0
2022-02-16 15:05:00,157.58,157.81,157.44,157.71,9232.0,155.8145,156.0419,155.6761,155.943,9232.0
2022-02-16 15:10:00,157.65,157.69,157.25,157.31,17455.0,155.8837,155.9233,155.4882,155.5475,17455.0
2022-02-16 15:15:00,157.25,157.49,157.14,157.49,14293.0,155.4882,155.7255,155.3794,155.7255,14293.0
2022-02-16 15:20:00,157.48,157.54,157.02,157.3,21542.0,155.7156,155.7749,155.2608,155.5376,21542.0
2022-02-16 15:25:00,157.32,157.4,157.09,157.17,16029.0,155.5574,155.6365,155.33,155.4091,16029.0
2022-02-16 15:30:00,157.2,157.24,156.68,156.87,41223.0,155.4387,155.4783,154.9246,155.1124,41223.0
2022-02-16 15:35:00,156.84,157.02,156.75,156.98,36817.0,155.0828,155.2608,154.9938,155.2212,36817.0
2022-02-16 15:40:00,156.94,157.25,156.78,156.88,35295.0,155.1817,155.4882,155.0235,155.1223,35295.0
2022-02-16 15:45:00,156.85,157.11,156.69,156.93,39095.0,155.0927,155.3498,154.9345,155.1718,39095.0
2022-02-16 15:50:00,156.95,157.13,156.7,156.76,71428.0,155.1915,155.3695,154.9443,155.0037,71428.0
2022-02-16 15:55:00,156.79,156.84,156.19,156.35,239958.0,155.0333,155.0828,154.4401,154.5983,239958.0
2022-02-17 09:30:00,154.13,154.14,152.03,152.87,65867.0,152.4031,152.413,150.3267,151.1573,65867.0
2022-02-17 09:35:00,153.1,153.15,151.69,152.78,21463.0,151.3847,151.4341,149.9905,151.0683,21463.0
2022-02-17 09:40:00,152.51,153.18,152.4,152.65,16730.0,150.8013,151.4638,150.6925,150.9397,16730.0
2022-02-17 09:45:00,152.5,152.73,151.04,151.52,42808.0,150.7914,151.0188,149.3478,149.8224,42808.0
2022-02-17 09:50:00,151.45,151.45,150.33,150.52,25647.0,149.7532,149.7532,148.6457,148.8336,25647.0
2022-02-17 09:55:00,150.53,151.12,150.03,150.53,142164.0,148.8435,149.4269,148.3491,148.8435,142164.0
2022-02-17 10:00:00,150.41,151.37,150.3,151.06,131124.0,148.7248,149.6741,148.6161,149.3675,131124.0
2022-02-17 10:05:00,151.06,151.3,150.42,151.3,35449.0,149.3675,149.6048,148.7347,149.6048,35449.0
2022-02-17 10:10:00,151.27,151.48,150.45,151.28,21011.0,149.5752,149.7828,148.7644,149.5851,21011.0
2022-02-17 10:15:00,151.29,152.68,151.29,152.05,38841.0,149.595,150.9694,149.595,150.3464,38841.0
2022-02-17 10:20:00,152.03,152.05,151.57,151.73,47042.0,150.3267,150.3464,149.8718,150.03,47042.0
2022-02-17 10:25:00,151.69,152.21,151.46,152.21,16612.0,149.9905,150.5047,149.7631,150.5047,16612.0
2022-02-17 10:30:00,152.14,152.29,151.85,151.92,50917.0,150.4354,150.5838,150.1487,150.2179,50917.0
2022-02-17 10:35:00,151.84,152.64,151.77,152.64,20690.0,150.1388,150.9298,150.0696,150.9298,20690.0
2022-02-17 10:40:00,152.67,153.16,152.5,153.07,22161.0,150.9595,151.444,150.7914,151.355,22161.0
2022-02-17 10:45:00,153.1,153.92,153.0,153.17,24932.0,151.3847,152.1955,151.2858,151.4539,24932.0
2022-02-17 10:50:00,153.11,153.45,152.44,153.39,18172.0,151.3946,151.7308,150.7321,151.6714,18172.0
2022-02-17 10:55:00,153.37,154.16,153.27,153.76,31926.0,151.6517,152.4328,151.5528,152.0373,31926.0
2022-02-17 11:00:00,153.71,154.52,153.61,154.16,37856.0,151.9878,152.7888,151.889,152.4328,37856.0
2022-02-17 11:05:00,154.13,154.42,153.81,154.03,17073.0,152.4031,152.6899,152.0867,152.3043,17073.0
2022-02-17 11:10:00,153.97,154.58,153.93,154.5,20104.0,152.2449,152.8481,152.2054,152.769,20104.0
2022-02-17 11:15:00,154.54,155.23,154.5,155.12,23727.0,152.8085,153.4908,152.769,153.3821,23727.0
2022-02-17 11:20:00,155.12,155.45,155.07,155.21,47105.0,153.3821,153.7084,153.3326,153.471,47105.0
2022-02-17 11:25:00,155.22,155.68,155.08,155.52,75772.0,153.4809,153.9358,153.3425,153.7776,75772.0
2022-02-17 11:30:00,155.54,155.62,155.06,155.09,79286.0,153.7973,153.8764,153.3227,153.3524,79286.0
2022-02-17 11:35:00,155.12,155.2,154.65,154.88,18596.0,153.3821,153.4612,152.9173,153.1447,18596.0
2022-02-17 11:40:00,154.89,154.89,154.48,154.61,12360.0,153.1546,153.1546,152.7492,152.8778,12360.0
2022-02-17 11:45:00,154.59,155.23,154.55,155.18,14100.0,152.858,153.4908,152.8184,153.4414,14100.0
2022-02-17 11:50:00,155.2,155.27,154.69,154.8,12704.0,153.4612,153.5304,152.9569,153.0656,12704.0
2022-02-17 11:55:00,154.77,155.03,154.73,154.84,11176.0,153.036,153.2931,152.9964,153.1052,11176.0
2022-02-17 12:00:00,154.89,154.95,154.51,154.71,21821.0,153.1546,153.214,152.7789,152.9766,21821.0
2022-02-17 12:05:00,154.72,154.91,154.66,154.9,12127.0,152.9865,153.1744,152.9272,153.1645,12127.0
2022-02-17 12:10:00,154.92,155.06,154.62,154.7,30979.0,153.1843,153.3227,152.8877,152.9668,30979.0
2022-02-17 12:15:00,154.72,154.91,154.57,154.72,9470.0,152.9865,153.1744,152.8382,152.9865,9470.0
2022-02-17 12:20:00,154.74,154.99,154.71,154.86,8500.0,153.0063,153.2535,152.9766,153.125,8500.0
2022-02-17 12:25:00,154.92,155.24,154.9,155.11,15116.0,153.1843,153.5007,153.1645,153.3722,15116.0
2022-02-17 12:30:00,155.1,155.18,155.04,155.07,14824.0,153.3623,153.4414,153.3029,153.3326,14824.0
2022-02-17 12:35:00,155.04,155.04,154.54,154.55,12276.0,153.3029,153.3029,152.8085,152.8184,12276.0
2022-02-17 12:40:00,154.55,154.56,154.35,154.51,9807.0,152.8184,152.8283,152.6207,152.7789,9807.0
2022-02-17 12:45:00,154.47,154.72,154.44,154.47,9388.0,152.7393,152.9865,152.7097,152.7393,9388.0
2022-02-17 12:50:00,154.49,154.62,154.44,154.45,6235.0,152.7591,152.8877,152.7097,152.7196,6235.0
2022-02-17 12:55:00,154.43,154.59,154.32,154.4,10647.0,152.6998,152.858,152.591,152.6701,10647.0
2022-02-17 13:00:00,154.44,154.45,154.09,154.09,5803.0,152.7097,152.7196,152.3636,152.3636,5803.0
2022-02-17 13:05:00,154.08,154.27,153.95,153.96,9352.0,152.3537,152.5416,152.2252,152.235,9352.0
2022-02-17 13:10:00,153.97,153.97,153.35,153.52,14674.0,152.2449,152.2449,151.6319,151.8,14674.0
2022-02-17 13:15:00,153.43,153.94,153.43,153.81,8902.0,151.711,152.2153,151.711,152.0867,8902.0
2022-02-17 13:20:00,153.86,154.01,153.67,154.01,11020.0,152.1362,152.2845,151.9483,152.2845,11020.0
2022-02-17 13:25:00,153.91,153.95,153.79,153.86,7993.0,152.1856,152.2252,152.067,152.1362,7993.0
2022-02-17 13:30:00,153.84,154.21,153.8,154.12,39462.0,152.1164,152.4822,152.0768,152.3933,39462.0
2022-02-17 13:35:00,154.11,154.18,153.91,153.91,9800.0,152.3834,152.4526,152.1856,152.1856,9800.0
2022-02-17 13:40:00,153.91,154.0,153.84,153.95,9650.0,152.1856,152.2746,152.1164,152.2252,9650.0
2022-02-17 13:45:00,154.0,154.16,153.79,154.03,28851.0,152.2746,152.4328,152.067,152.3043,28851.0
2022-02-17 13:50:00,154.03,154.38,154.02,154.23,16343.0,152.3043,152.6503,152.2944,152.502,16343.0
2022-02-17 13:55:00,154.19,154.32,153.95,154.22,23800.0,152.4625,152.591,152.2252,152.4921,23800.0
2022-02-17 14:00:00,154.21,154.21,153.83,153.88,11463.0,152.4822,152.4822,152.1065,152.1559,11463.0
2022-02-17 14:05:00,153.9,153.9,153.45,153.5,11319.0,152.1757,152.1757,151.7308,151.7802,11319.0
2022-02-17 14:10:00,153.5,153.68,153.48,153.68,8392.0,151.7802,151.9582,151.7604,151.9582,8392.0
2022-02-17 14:15:00,153.66,153.66,153.48,153.62,10269.0,151.9384,151.9384,151.7604,151.8989,10269.0
2022-02-17 14:20:00,153.62,153.89,153.48,153.53,20083.0,151.8989,152.1658,151.7604,151.8099,20083.0
2022-02-17 14:25:00,153.53,153.65,153.44,153.62,11444.0,151.8099,151.9285,151.7209,151.8989,11444.0
2022-02-17 14:30:00,153.65,153.76,153.4,153.59,12704.0,151.9285,152.0373,151.6813,151.8692,12704.0
2022-02-17 14:35:00,153.58,153.61,153.29,153.32,12804.0,151.8593,151.889,151.5726,151.6022,12804.0
2022-02-17 14:40:00,153.33,153.51,153.28,153.28,13868.0,151.6121,151.7901,151.5627,151.5627,13868.0
2022-02-17 14:45:00,153.32,153.57,153.29,153.53,13410.0,151.6022,151.8494,151.5726,151.8099,13410.0
2022-02-17 14:50:00,153.48,153.48,153.1,153.15,12316.0,151.7604,151.7604,151.3847,151.4341,12316.0
2022-02-17 14:55:00,153.15,153.27,152.93,152.95,12586.0,151.4341,151.5528,151.2166,151.2364,12586.0
2022-02-17 15:00:00,152.95,153.08,152.75,152.79,10322.0,151.2364,151.3649,151.0386,151.0782,10322.0
2022-02-17 15:05:00,152.77,152.98,152.66,152.67,15614.0,151.0584,151.266,150.9496,150.9595,15614.0
2022-02-17 15:10:00,152.71,152.77,152.51,152.55,17874.0,150.9991,151.0584,150.8013,150.8408,17874.0
2022-02-17 15:15:00,152.56,153.08,152.36,153.04,42494.0,150.8507,151.3649,150.653,151.3254,42494.0
2022-02-17 15:20:00,153.03,153.47,153.03,153.31,16973.0,151.3155,151.7505,151.3155,151.5923,16973.0
2022-02-17 15:25:00,153.33,153.55,153.33,153.43,22458.0,151.6121,151.8296,151.6121,151.711,22458.0
2022-02-17 15:30:00,153.45,153.45,152.98,153.22,27117.0,151.7308,151.7308,151.266,151.5033,27117.0
2022-02-17 15:35:00,153.22,154.0,153.22,153.93,43098.0,151.5033,152.2746,151.5033,152.2054,43098.0
2022-02-17 15:40:00,153.91,154.03,153.76,153.9,44852.0,152.1856,152.3043,152.0373,152.1757,44852.0
2022-02-17 15:45:00,153.91,154.1,153.39,153.41,51890.0,152.1856,152.3735,151.6714,151.6912,51890.0
2022-02-17 15:50:00,153.43,153.43,152.96,153.22,52928.0,151.711,151.711,151.2463,151.5033,52928.0
2022-02-17 15:55:00,153.17,153.45,153.0,153.1,137409.0,151.4539,151.7308,151.2858,151.3847,137409.0
2022-02-18 09:30:00,153.16,154.49,152.75,153.58,44492.0,151.444,152.7591,151.0386,151.8593,44492.0
2022-02-18 09:35:00,153.51,153.79,153.22,153.46,3739.0,151.7901,152.067,151.5033,151.7406,3739.0
2022-02-18 09:40:00,153.59,153.66,152.81,153.24,2402.0,151.8692,151.9384,151.0979,151.5231,2402.0
2022-02-18 09:45:00,153.02,153.91,152.76,153.91,6917.0,151.3056,152.1856,151.0485,152.1856,6917.0
2022-02-18 09:50:00,153.81,154.13,153.67,154.13,7391.0,152.0867,152.4031,151.9483,152.4031,7391.0
2022-02-18 09:55:00,154.2,154.24,153.68,153.85,8296.0,152.4724,152.5119,151.9582,152.1263,8296.0
2022-02-18 10:00:00,153.79,153.79,153.26,153.58,9147.0,152.067,152.067,151.5429,151.8593,9147.0
2022-02-18 10:05:00,153.58,153.68,153.19,153.26,11400.0,151.8593,151.9582,151.4737,151.5429,11400.0
2022-02-18 10:10:00,153.31,153.4,152.78,152.9,12184.0,151.5923,151.6813,151.0683,151.1869,12184.0
2022-02-18 10:15:00,152.82,153.7,152.82,152.96,12039.0,151.1078,151.978,151.1078,151.2463,12039.0
2022-02-18 10:20:00,152.89,153.01,152.34,152.46,21612.0,151.177,151.2957,150.6332,150.7519,21612.0
2022-02-18 10:25:00,152.39,152.6,152.05,152.6,19565.0,150.6826,150.8903,150.3464,150.8903,19565.0
2022-02-18 10:30:00,152.56,152.56,152.22,152.37,10919.0,150.8507,150.8507,150.5145,150.6629,10919.0
2022-02-18 10:35:00,152.37,152.96,152.37,152.88,9780.0,150.6629,151.2463,150.6629,151.1671,9780.0
2022-02-18 10:40:00,152.94,152.94,152.06,152.21,61751.0,151.2265,151.2265,150.3563,150.5047,61751.0
2022-02-18 10:45:00,152.21,152.34,151.56,151.84,21741.0,150.5047,150.6332,149.8619,150.1388,21741.0
2022-02-18 10:50:00,151.88,151.97,151.59,151.8,11818.0,150.1784,150.2673,149.8916,150.0992,11818.0
2022-02-18 10:55:00,151.81,152.2,151.46,151.46,9377.0,150.1091,150.4948,149.7631,149.7631,9377.0
2022-02-18 11:00:00,151.52,151.58,150.5,150.54,14915.0,149.8224,149.8817,148.8138,148.8534,14915.0
2022-02-18 11:05:00,150.57,150.79,150.39,150.51,13731.0,148.883,149.1006,148.705,148.8237,13731.0
2022-02-18 11:10:00,150.49,151.15,150.44,150.98,11688.0,148.8039,149.4565,148.7545,149.2884,11688.0
2022-02-18 11:15:00,150.95,151.56,150.72,151.36,14512.0,149.2588,149.8619,149.0313,149.6642,14512.0
2022-02-18 11:20:00,151.49,151.78,151.28,151.36,16299.0,149.7927,150.0795,149.5851,149.6642,16299.0
2022-02-18 11:25:00,151.43,151.57,150.99,151.0,5144.0,149.7334,149.8718,149.2983,149.3082,5144.0
2022-02-18 11:30:00,151.0,151.16,150.55,150.69,11974.0,149.3082,149.4664,148.8633,149.0017,11974.0
2022-02-18 11:35:00,150.66,150.94,150.58,150.83,6613.0,148.972,149.2489,148.8929,149.1401,6613.0
2022-02-18 11:40:00,150.85,150.93,150.56,150.78,16754.0,149.1599,149.239,148.8731,149.0907,16754.0
2022-02-18 11:45:00,150.78,150.95,150.54,150.66,18453.0,149.0907,149.2588,148.8534,148.972,18453.0
2022-02-18 11:50:00,150.7,150.7,150.33,150.44,12121.0,149.0116,149.0116,148.6457,148.7545,12121.0
2022-02-18 11:55:00,150.44,150.55,150.08,150.46,9783.0,148.7545,148.8633,148.3985,148.7743,9783.0
2022-02-18 12:00:00,150.45,150.72,150.41,150.66,5826.0,148.7644,149.0313,148.7248,148.972,5826.0
2022-02-18 12:05:00,150.72,151.15,150.72,151.15,6209.0,149.0313,149.4565,149.0313,149.4565,6209.0
2022-02-18 12:10:00,151.12,151.24,150.93,150.93,11403.0,149.4269,149.5455,149.239,149.239,11403.0
2022-02-18 12:15:00,151.01,151.41,150.91,151.03,11295.0,149.3181,149.7136,149.2192,149.3379,11295.0
2022-02-18 12:20:00,151.07,151.21,150.96,150.98,7809.0,149.3774,149.5159,149.2687,149.2884,7809.0
2022-02-18 12:25:00,150.99,151.16,150.95,150.98,4819.0,149.2983,149.4664,149.2588,149.2884,4819.0
2022-02-18 12:30:00,150.92,151.35,150.76,150.88,11192.0,149.2291,149.6543,149.0709,149.1896,11192.0
2022-02-18 12:35:00,150.9,151.01,150.38,150.59,12242.0,149.2093,149.3181,148.6952,148.9028,12242.0
2022-02-18 12:40:00,150.61,150.74,150.46,150.46,10231.0,148.9226,149.0511,148.7743,148.7743,10231.0
2022-02-18 12:45:00,150.45,150.56,150.24,150.32,11302.0,148.7644,148.8731,148.5567,148.6358,11302.0
2022-02-18 12:50:00,150.27,150.44,150.18,150.27,8235.0,148.5864,148.7545,148.4974,148.5864,8235.0
2022-02-18 12:55:00,150.29,150.48,150.23,150.38,11784.0,148.6062,148.794,148.5468,148.6952,11784.0
2022-02-18 13:00:00,150.38,150.59,150.3,150.33,15570.0,148.6952,148.9028,148.6161,148.6457,15570.0
2022-02-18 13:05:00,150.36,150.45,150.24,150.33,12403.0,148.6754,148.7644,148.5567,148.6457,12403.0
2022-02-18 13:10:00,150.31,150.32,150.0,150.05,27709.0,148.6259,148.6358,148.3194,148.3689,27709.0
2022-02-18 13:15:00,150.01,150.34,149.96,150.18,16659.0,148.3293,148.6556,148.2799,148.4974,16659.0
2022-02-18 13:20:00,150.17,150.96,150.16,150.95,7991.0,148.4875,149.2687,148.4776,149.2588,7991.0
2022-02-18 13:25:00,150.92,150.92,150.49,150.62,4170.0,149.2291,149.2291,148.8039,148.9325,4170.0
2022-02-18 13:30:00,150.62,150.76,150.57,150.76,5565.0,148.9325,149.0709,148.883,149.0709,5565.0
2022-02-18 13:35:00,150.7,151.29,150.52,151.22,18427.0,149.0116,149.595,148.8336,149.5257,18427.0
2022-02-18 13:40:00,151.19,151.26,150.76,150.9,21255.0,149.4961,149.5653,149.0709,149.2093,21255.0
2022-02-18 13:45:00,150.87,151.0,150.74,150.93,11497.0,149.1797,149.3082,149.0511,149.239,11497.0
2022-02-18 13:50:00,150.91,151.35,150.77,151.31,34565.0,149.2192,149.6543,149.0808,149.6147,34565.0
2022-02-18 13:55:00,151.34,151.48,151.05,151.05,7195.0,149.6444,149.7828,149.3577,149.3577,7195.0
2022-02-18 14:00:00,151.01,151.06,150.77,150.82,5964.0,149.3181,149.3675,149.0808,149.1302,5964.0
2022-02-18 14:05:00,150.72,151.0,150.67,150.75,31132.0,149.0313,149.3082,148.9819,149.061,31132.0
2022-02-18 14:10:00,150.77,150.85,150.65,150.71,6010.0,149.0808,149.1599,148.9621,149.0215,6010.0
2022-02-18 14:15:00,150.75,151.16,150.75,151.09,12279.0,149.061,149.4664,149.061,149.3972,12279.0
2022-02-18 14:20:00,151.17,151.42,151.04,151.42,8683.0,149.4763,149.7235,149.3478,149.7235,8683.0
2022-02-18 14:25:00,151.41,151.51,151.25,151.47,12045.0,149.7136,149.8125,149.5554,149.7729,12045.0
2022-02-18 14:30:00,151.47,151.78,151.44,151.58,13682.0,149.7729,150.0795,149.7433,149.8817,13682.0
2022-02-18 14:35:00,151.53,151.56,151.06,151.13,10536.0,149.8323,149.8619,149.3675,149.4368,10536.0
2022-02-18 14:40:00,151.15,151.23,150.94,151.0,9716.0,149.4565,149.5356,149.2489,149.3082,9716.0
2022-02-18 14:45:00,150.99,151.06,150.76,150.77,12282.0,149.2983,149.3675,149.0709,149.0808,12282.0
2022-02-18 14:50:00,150.74,151.34,150.63,151.26,9783.0,149.0511,149.6444,148.9424,149.5653,9783.0
2022-02-18 14:55:00,151.3,151.53,151.18,151.37,8768.0,149.6048,149.8323,149.4862,149.6741,8768.0
2022-02-18 15:00:00,151.41,151.74,151.19,151.26,14528.0,149.7136,150.0399,149.4961,149.5653,14528.0
2022-02-18 15:05:00,151.29,151.35,150.97,151.12,10877.0,149.595,149.6543,149.2785,149.4269,10877.0
2022-02-18 15:10:00,151.14,151.47,150.82,150.92,16140.0,149.4466,149.7729,149.1302,149.2291,16140.0
2022-02-18 15:15:00,150.91,151.12,150.54,150.6,13304.0,149.2192,149.4269,148.8534,148.9127,13304.0
2022-02-18 15:20:00,150.64,150.81,150.49,150.56,10697.0,148.9522,149.1203,148.8039,148.8731,10697.0
2022-02-18 15:25:00,150.53,150.69,150.49,150.53,12019.0,148.8435,149.0017,148.8039,148.8435,12019.0
2022-02-18 15:30:00,150.51,150.51,149.98,150.14,19688.0,148.8237,148.8237,148.2996,148.4578,19688.0
2022-02-18 15:35:00,150.18,150.28,150.0,150.05,59330.0,148.4974,148.5963,148.3194,148.3689,59330.0
2022-02-18 15:40:00,150.11,150.6,150.1,150.5,44667.0,148.4282,148.9127,148.4183,148.8138,44667.0
2022-02-18 15:45:00,150.52,150.69,150.25,150.49,39275.0,148.8336,149.0017,148.5666,148.8039,39275.0
2022-02-18 15:50:00,150.43,150.49,149.94,150.15,59485.0,148.7446,148.8039,148.2601,148.4677,59485.0
2022-02-18 15:55:00,150.1,150.41,149.92,150.37,176669.0,148.4183,148.7248,148.2403,148.6853,176669.0
2022-02-22 09:30:00,150.0,150.39,148.86,149.6,57302.0,148.3194,148.705,147.1922,147.9239,57302.0
2022-02-22 09:35:00,149.49,149.49,148.85,148.85,7313.0,147.8151,147.8151,147.1823,147.1823,7313.0
2022-02-22 09:40:00,148.77,149.61,148.77,149.05,112045.0,147.1032,147.9338,147.1032,147.3801,112045.0
2022-02-22 09:45:00,149.08,149.91,148.97,149.64,42559.0,147.4097,148.2304,147.301,147.9634,42559.0
2022-02-22 09:50:00,149.66,150.56,149.66,150.22,24182.0,147.9832,148.8731,147.9832,148.5369,24182.0
2022-02-22 09:55:00,150.22,150.22,149.62,149.84,6949.0,148.5369,148.5369,147.9437,148.1612,6949.0
2022-02-22 10:00:00,149.77,149.78,148.75,149.64,8722.0,148.092,148.1019,147.0834,147.9634,8722.0
2022-02-22 10:05:00,149.86,149.87,149.13,149.65,8580.0,148.181,148.1909,147.4592,147.9733,8580.0
2022-02-22 10:10:00,149.65,150.1,149.15,149.91,27377.0,147.9733,148.4183,147.4789,148.2304,27377.0
2022-02-22 10:15:00,149.91,150.03,149.77,149.97,7376.0,148.2304,148.3491,148.092,148.2898,7376.0
2022-02-22 10:20:00,149.97,150.6,149.95,149.96,15138.0,148.2898,148.9127,148.27,148.2799,15138.0
2022-02-22 10:25:00,150.06,150.36,149.89,150.19,5591.0,148.3787,148.6754,148.2106,148.5073,5591.0
2022-02-22 10:30:00,150.22,150.23,149.55,149.73,5510.0,148.5369,148.5468,147.8745,148.0524,5510.0
2022-02-22 10:35:00,149.73,149.86,149.4,149.4,11686.0,148.0524,148.181,147.7261,147.7261,11686.0
2022-02-22 10:40:00,149.51,149.53,149.02,149.17,8088.0,147.8349,147.8547,147.3504,147.4987,8088.0
2022-02-22 10:45:00,149.15,149.34,148.8,149.12,27602.0,147.4789,147.6668,147.1329,147.4493,27602.0
2022-02-22 10:50:00,149.11,149.11,148.53,148.8,6920.0,147.4394,147.4394,146.8659,147.1329,6920.0
2022-02-22 10:55:00,148.75,148.75,148.14,148.37,14472.0,147.0834,147.0834,146.4803,146.7077,14472.0
2022-02-22 11:00:00,148.31,148.49,148.14,148.23,15115.0,146.6483,146.8263,146.4803,146.5692,15115.0
2022-02-22 11:05:00,148.2,148.4,147.61,147.73,14797.0,146.5396,146.7373,145.9562,146.0748,14797.0
2022-02-22 11:10:00,147.76,148.11,147.67,147.87,12385.0,146.1045,146.4506,146.0155,146.2133,12385.0
2022-02-22 11:15:00,147.9,147.9,147.51,147.79,5719.0,146.2429,146.2429,145.8573,146.1342,5719.0
2022-02-22 11:20:00,147.74,148.08,147.66,148.08,7236.0,146.0847,146.4209,146.0056,146.4209,7236.0
2022-02-22 11:25:00,148.0,148.33,147.91,147.99,12735.0,146.3418,146.6681,146.2528,146.3319,12735.0
2022-02-22 11:30:00,147.93,148.47,147.86,148.39,6722.0,146.2726,146.8066,146.2034,146.7275,6722.0
2022-02-22 11:35:00,148.47,148.53,148.01,148.1,5704.0,146.8066,146.8659,146.3517,146.4407,5704.0
2022-02-22 11:40:00,148.12,148.28,147.99,148.0,25685.0,146.4605,146.6187,146.3319,146.3418,25685.0
2022-02-22 11:45:00,147.92,148.02,147.65,147.99,6710.0,146.2627,146.3616,145.9957,146.3319,6710.0
2022-02-22 11:50:00,147.97,148.16,147.33,147.38,6715.0,146.3122,146.5,145.6793,145.7288,6715.0
2022-02-22 11:55:00,147.27,147.61,147.24,147.54,4032.0,145.62,145.9562,145.5903,145.887,4032.0
2022-02-22 12:00:00,147.53,147.74,147.36,147.63,3833.0,145.8771,146.0847,145.709,145.976,3833.0
2022-02-22 12:05:00,147.7,148.0,147.7,147.95,5880.0,146.0452,146.3418,146.0452,146.2924,5880.0
2022-02-22 12:10:00,148.0,148.01,147.52,147.52,2978.0,146.3418,146.3517,145.8672,145.8672,2978.0
2022-02-22 12:15:00,147.56,147.58,147.32,147.45,15135.0,145.9068,145.9265,145.6694,145.798,15135.0
2022-02-22 12:20:00,147.47,147.58,147.33,147.39,2801.0,145.8178,145.9265,145.6793,145.7387,2801.0
2022-02-22 12:25:00,147.28,147.55,147.2,147.42,4712.0,145.6299,145.8969,145.5508,145.7683,4712.0
2022-02-22 12:30:00,147.4,147.62,147.34,147.5,54266.0,145.7485,145.9661,145.6892,145.8474,54266.0
2022-02-22 12:35:00,147.5,147.94,147.5,147.94,76248.0,145.8474,146.2825,145.8474,146.2825,76248.0
2022-02-22 12:40:00,147.89,147.94,147.75,147.87,4026.0,146.2331,146.2825,146.0946,146.2133,4026.0
2022-02-22 12:45:00,147.77,147.96,147.53,147.66,3450.0,146.1144,146.3023,145.8771,146.0056,3450.0
2022-02-22 12:50:00,147.64,147.96,147.64,147.88,4210.0,145.9859,146.3023,145.9859,146.2232,4210.0
2022-02-22 12:55:00,147.97,148.06,147.76,147.91,4500.0,146.3122,146.4011,146.1045,146.2528,4500.0
2022-02-22 13:00:00,147.86,148.01,147.76,148.01,2800.0,146.2034,146.3517,146.1045,146.3517,2800.0
2022-02-22 13:05:00,148.05,148.12,147.84,147.93,5749.0,146.3913,146.4605,146.1836,146.2726,5749.0
2022-02-22 13:10:00,147.89,148.15,147.89,147.99,6111.0,146.2331,146.4901,146.2331,146.3319,6111.0
2022-02-22 13:15:00,147.86,147.88,147.24,147.27,4886.0,146.2034,146.2232,145.5903,145.62,4886.0
2022-02-22 13:20:00,147.22,147.47,147.2,147.45,9182.0,145.5706,145.8178,145.5508,145.798,9182.0
2022-02-22 13:25:00,147.42,147.62,147.41,147.59,7342.0,145.7683,145.9661,145.7584,145.9364,7342.0
2022-02-22 13:30:00,147.63,147.75,147.52,147.62,6977.0,145.976,146.0946,145.8672,145.9661,6977.0
2022-02-22 13:35:00,147.61,147.61,147.38,147.4,8122.0,145.9562,145.9562,145.7288,145.7485,8122.0
2022-02-22 13:40:00,147.49,147.58,147.02,147.09,4745.0,145.8375,145.9265,145.3728,145.442,4745.0
2022-02-22 13:45:00,147.03,147.22,146.83,146.92,7027.0,145.3827,145.5706,145.1849,145.2739,7027.0
2022-02-22 13:50:00,146.87,146.87,146.23,146.24,10489.0,145.2245,145.2245,144.5917,144.6015,10489.0
2022-02-22 13:55:00,146.23,146.55,146.22,146.43,10325.0,144.5917,144.9081,144.5818,144.7894,10325.0
2022-02-22 14:00:00,146.41,146.41,146.13,146.25,6741.0,144.7696,144.7696,144.4928,144.6114,6741.0
2022-02-22 14:05:00,146.16,146.16,145.91,146.0,6537.0,144.5224,144.5224,144.2752,144.3642,6537.0
2022-02-22 14:10:00,146.01,146.15,145.89,146.1,15433.0,144.3741,144.5125,144.2555,144.4631,15433.0
2022-02-22 14:15:00,146.06,146.41,146.06,146.29,11657.0,144.4236,144.7696,144.4236,144.651,11657.0
2022-02-22 14:20:00,146.33,146.49,145.91,146.17,13501.0,144.6905,144.8487,144.2752,144.5323,13501.0
2022-02-22 14:25:00,146.22,146.91,146.22,146.58,21623.0,144.5818,145.264,144.5818,144.9377,21623.0
2022-02-22 14:30:00,146.57,147.27,146.31,146.72,52365.0,144.9278,145.62,144.6708,145.0762,52365.0
2022-02-22 14:35:00,146.67,147.15,146.5,146.8,24405.0,145.0267,145.5013,144.8586,145.1553,24405.0
2022-02-22 14:40:00,146.78,147.02,146.48,146.55,20657.0,145.1355,145.3728,144.8389,144.9081,20657.0
2022-02-22 14:45:00,146.53,147.32,146.36,147.25,20432.0,144.8883,145.6694,144.7202,145.6002,20432.0
2022-02-22 14:50:00,147.32,147.53,147.12,147.41,21395.0,145.6694,145.8771,145.4717,145.7584,21395.0
2022-02-22 14:55:00,147.4,148.37,147.4,147.93,20749.0,145.7485,146.7077,145.7485,146.2726,20749.0
2022-02-22 15:00:00,147.96,148.81,147.93,148.58,19233.0,146.3023,147.1427,146.2726,146.9153,19233.0
2022-02-22 15:05:00,148.53,148.53,147.89,147.94,19556.0,146.8659,146.8659,146.2331,146.2825,19556.0
2022-02-22 15:10:00,147.98,148.59,147.95,148.24,19088.0,146.322,146.9252,146.2924,146.5791,19088.0
2022-02-22 15:15:00,148.3,148.46,147.91,148.08,13607.0,146.6385,146.7967,146.2528,146.4209,13607.0
2022-02-22 15:20:00,148.08,148.24,147.88,147.96,13246.0,146.4209,146.5791,146.2232,146.3023,13246.0
2022-02-22 15:25:00,147.94,148.48,147.88,148.38,17950.0,146.2825,146.8164,146.2232,146.7176,17950.0
2022-02-22 15:30:00,148.31,148.42,147.9,148.28,30081.0,146.6483,146.7571,146.2429,146.6187,30081.0
2022-02-22 15:35:00,148.29,148.51,148.07,148.33,21282.0,146.6286,146.8461,146.411,146.6681,21282.0
2022-02-22 15:40:00,148.3,148.34,147.73,147.9,24902.0,146.6385,146.678,146.0748,146.2429,24902.0
2022-02-22 15:45:00,147.86,147.86,147.17,147.37,50712.0,146.2034,146.2034,145.5211,145.7189,50712.0
2022-02-22 15:50:00,147.39,147.41,146.42,146.72,87587.0,145.7387,145.7584,144.7795,145.0762,87587.0
2022-02-22 15:55:00,146.68,147.23,146.68,147.2,204681.0,145.0366,145.5804,145.0366,145.5508,204681.0
2022-02-23 09:30:00,148.33,148.48,147.6,147.69,17511.0,146.6681,146.8164,145.9463,146.0353,17511.0
2022-02-23 09:35:00,147.79,148.23,147.61,148.0,10262.0,146.1342,146.5692,145.9562,146.3418,10262.0
2022-02-23 09:40:00,147.9,148.08,147.29,147.29,2900.0,146.2429,146.4209,145.6398,145.6398,2900.0
2022-02-23 09:45:00,147.35,148.05,147.35,147.52,3202.0,145.6991,146.3913,145.6991,145.8672,3202.0
2022-02-23 09:50:00,147.22,147.35,146.92,147.23,7446.0,145.5706,145.6991,145.2739,145.5804,7446.0
2022-02-23 09:55:00,147.27,147.64,147.11,147.21,19975.0,145.62,145.9859,145.4618,145.5607,19975.0
2022-02-23 10:00:00,147.19,147.25,145.78,146.18,54856.0,145.5409,145.6002,144.1467,144.5422,54856.0
2022-02-23 10:05:00,146.09,146.17,145.31,145.38,13588.0,144.4532,144.5323,143.682,143.7512,13588.0
2022-02-23 10:10:00,145.37,145.76,145.19,145.63,10224.0,143.7413,144.1269,143.5633,143.9984,10224.0
2022-02-23 10:15:00,145.63,145.66,144.72,144.79,79943.0,143.9984,144.028,143.0986,143.1678,79943.0
2022-02-23 10:20:00,144.68,145.21,144.35,144.64,24447.0,143.059,143.5831,142.7327,143.0195,24447.0
2022-02-23 10:25:00,144.59,144.66,144.07,144.51,109491.0,142.97,143.0392,142.4559,142.8909,109491.0
2022-02-23 10:30:00,144.48,144.83,144.29,144.83,32650.0,142.8613,143.2073,142.6734,143.2073,32650.0
2022-02-23 10:35:00,144.98,145.46,144.98,145.46,25732.0,143.3557,143.8303,143.3557,143.8303,25732.0
2022-02-23 10:40:00,145.46,145.53,144.99,145.06,16416.0,143.8303,143.8995,143.3655,143.4348,16416.0
2022-02-23 10:45:00,145.01,145.37,144.9,144.98,22061.0,143.3853,143.7413,143.2766,143.3557,22061.0
2022-02-23 10:50:00,144.89,145.45,144.73,145.14,10454.0,143.2667,143.8204,143.1085,143.5139,10454.0
2022-02-23 10:55:00,145.18,145.6,145.01,145.29,12122.0,143.5534,143.9687,143.3853,143.6622,12122.0
2022-02-23 11:00:00,145.23,145.23,144.66,144.96,88161.0,143.6029,143.6029,143.0392,143.3359,88161.0
2022-02-23 11:05:00,145.01,145.1,144.76,144.96,28869.0,143.3853,143.4743,143.1381,143.3359,28869.0
2022-02-23 11:10:00,144.95,145.46,144.95,145.46,16457.0,143.326,143.8303,143.326,143.8303,16457.0
2022-02-23 11:15:00,145.44,145.46,145.08,145.31,8873.0,143.8105,143.8303,143.4545,143.682,8873.0
2022-02-23 11:20:00,145.4,145.57,145.35,145.57,11791.0,143.771,143.939,143.7215,143.939,11791.0
2022-02-23 11:25:00,145.54,145.85,145.54,145.66,7944.0,143.9094,144.2159,143.9094,144.028,7944.0
2022-02-23 11:30:00,145.65,146.36,145.47,146.06,14513.0,144.0182,144.7202,143.8402,144.4236,14513.0
2022-02-23 11:35:00,146.01,146.19,145.86,145.86,17304.0,144.3741,144.5521,144.2258,144.2258,17304.0
2022-02-23 11:40:00,145.96,146.06,145.43,145.48,7253.0,144.3247,144.4236,143.8006,143.8501,7253.0
2022-02-23 11:45:00,145.44,145.89,145.37,145.79,7946.0,143.8105,144.2555,143.7413,144.1566,7946.0
2022-02-23 11:50:00,145.77,146.18,145.74,146.18,3856.0,144.1368,144.5422,144.1071,144.5422,3856.0
2022-02-23 11:55:00,146.16,146.35,146.16,146.3,9141.0,144.5224,144.7103,144.5224,144.6609,9141.0
2022-02-23 12:00:00,146.31,146.42,146.05,146.42,11272.0,144.6708,144.7795,144.4137,144.7795,11272.0
2022-02-23 12:05:00,146.45,146.85,146.34,146.77,25890.0,144.8092,145.2047,144.7004,145.1256,25890.0
2022-02-23 12:10:00,146.8,146.83,146.54,146.57,14381.0,145.1553,145.1849,144.8982,144.9278,14381.0
2022-02-23 12:15:00,146.63,147.05,146.62,146.94,33364.0,144.9872,145.4025,144.9773,145.2937,33364.0
2022-02-23 12:20:00,146.93,147.12,146.86,147.06,14239.0,145.2838,145.4717,145.2146,145.4124,14239.0
2022-02-23 12:25:00,147.05,147.28,146.9,147.23,15000.0,145.4025,145.6299,145.2541,145.5804,15000.0
2022-02-23 12:30:00,147.28,147.64,147.24,147.46,27525.0,145.6299,145.9859,145.5903,145.8079,27525.0
2022-02-23 12:35:00,147.39,147.47,147.2,147.32,9310.0,145.7387,145.8178,145.5508,145.6694,9310.0
2022-02-23 12:40:00,147.37,147.58,147.2,147.45,12613.0,145.7189,145.9265,145.5508,145.798,12613.0
2022-02-23 12:45:00,147.47,147.47,147.26,147.26,5438.0,145.8178,145.8178,145.6101,145.6101,5438.0
2022-02-23 12:50:00,147.23,147.23,146.92,147.15,12696.0,145.5804,145.5804,145.2739,145.5013,12696.0
2022-02-23 12:55:00,147.09,147.19,146.82,146.92,13339.0,145.442,145.5409,145.175,145.2739,13339.0
2022-02-23 13:00:00,146.91,146.91,146.73,146.85,10095.0,145.264,145.264,145.0861,145.2047,10095.0
2022-02-23 13:05:00,146.82,146.88,146.57,146.65,6274.0,145.175,145.2344,144.9278,145.0069,6274.0
2022-02-23 13:10:00,146.65,146.68,146.04,146.16,15129.0,145.0069,145.0366,144.4038,144.5224,15129.0
2022-02-23 13:15:00,146.09,146.32,145.96,146.29,8872.0,144.4532,144.6806,144.3247,144.651,8872.0
2022-02-23 13:20:00,146.29,146.29,145.93,146.01,9017.0,144.651,144.651,144.295,144.3741,9017.0
2022-02-23 13:25:00,146.08,146.2,145.87,145.87,8161.0,144.4433,144.562,144.2357,144.2357,8161.0
2022-02-23 13:30:00,145.97,146.04,145.76,145.77,11081.0,144.3346,144.4038,144.1269,144.1368,11081.0
2022-02-23 13:35:00,145.77,145.99,145.74,145.94,11581.0,144.1368,144.3543,144.1071,144.3049,11581.0
2022-02-23 13:40:00,145.96,146.0,145.87,145.87,9199.0,144.3247,144.3642,144.2357,144.2357,9199.0
2022-02-23 13:45:00,145.89,146.34,145.86,146.12,9198.0,144.2555,144.7004,144.2258,144.4829,9198.0
2022-02-23 13:50:00,146.13,146.13,145.29,145.37,9781.0,144.4928,144.4928,143.6622,143.7413,9781.0
2022-02-23 13:55:00,145.41,145.57,145.36,145.45,16828.0,143.7808,143.939,143.7314,143.8204,16828.0
2022-02-23 14:00:00,145.44,145.5,144.89,144.92,16389.0,143.8105,143.8698,143.2667,143.2963,16389.0
2022-02-23 14:05:00,144.91,145.31,144.85,145.31,19992.0,143.2864,143.682,143.2271,143.682,19992.0
2022-02-23 14:10:00,145.35,145.53,145.19,145.42,9868.0,143.7215,143.8995,143.5633,143.7907,9868.0
2022-02-23 14:15:00,145.44,145.62,145.08,145.49,9384.0,143.8105,143.9885,143.4545,143.8599,9384.0
2022-02-23 14:20:00,145.48,145.56,144.7,144.7,11764.0,143.8501,143.9292,143.0788,143.0788,11764.0
2022-02-23 14:25:00,144.79,144.83,144.53,144.67,15397.0,143.1678,143.2073,142.9107,143.0491,15397.0
2022-02-23 14:30:00,144.67,144.77,144.48,144.55,14017.0,143.0491,143.148,142.8613,142.9305,14017.0
2022-02-23 14:35:00,144.62,144.69,144.53,144.57,13227.0,142.9997,143.0689,142.9107,142.9503,13227.0
2022-02-23 14:40:00,144.52,144.57,144.12,144.24,24928.0,142.9008,142.9503,142.5053,142.6239,24928.0
2022-02-23 14:45:00,144.26,144.68,144.19,144.41,25938.0,142.6437,143.059,142.5745,142.792,25938.0
2022-02-23 14:50:00,144.36,144.36,143.93,143.93,22310.0,142.7426,142.7426,142.3174,142.3174,22310.0
2022-02-23 14:55:00,143.93,144.0,143.76,143.8,13859.0,142.3174,142.3866,142.1493,142.1889,13859.0
2022-02-23 15:00:00,143.88,143.95,143.2,143.3,19717.0,142.268,142.3372,141.5956,141.6945,19717.0
2022-02-23 15:05:00,143.36,143.56,143.32,143.46,88014.0,141.7538,141.9516,141.7143,141.8527,88014.0
2022-02-23 15:10:00,143.47,143.82,143.37,143.82,50597.0,141.8626,142.2087,141.7637,142.2087,50597.0
2022-02-23 15:15:00,143.74,143.99,143.67,143.7,21224.0,142.1296,142.3767,142.0603,142.09,21224.0
2022-02-23 15:20:00,143.73,143.9,143.65,143.86,15151.0,142.1197,142.2878,142.0406,142.2482,15151.0
2022-02-23 15:25:00,143.85,144.16,143.7,144.02,13819.0,142.2383,142.5448,142.09,142.4064,13819.0
2022-02-23 15:30:00,144.0,144.08,143.74,143.99,28286.0,142.3866,142.4657,142.1296,142.3767,28286.0
2022-02-23 15:35:00,143.99,144.09,143.82,143.84,25081.0,142.3767,142.4756,142.2087,142.2284,25081.0
2022-02-23 15:40:00,143.84,143.91,143.56,143.71,30745.0,142.2284,142.2976,141.9516,142.0999,30745.0
2022-02-23 15:45:00,143.72,143.99,143.58,143.59,40896.0,142.1098,142.3767,141.9713,141.9812,40896.0
2022-02-23 15:50:00,143.68,143.73,143.07,143.08,98326.0,142.0702,142.1197,141.4671,141.4769,98326.0
2022-02-23 15:55:00,143.11,143.51,143.09,143.39,203274.0,141.5066,141.9021,141.4868,141.7835,203274.0
2022-02-24 09:30:00,138.97,139.13,138.03,138.04,63087.0,137.413,137.5712,136.4835,136.4934,63087.0
2022-02-24 09:35:00,138.19,139.42,138.19,139.15,34480.0,136.6417,137.858,136.6417,137.591,34480.0
2022-02-24 09:40:00,139.11,139.4,138.71,139.34,67561.0,137.5514,137.8382,137.1559,137.7788,67561.0
2022-02-24 09:45:00,139.32,140.38,139.3,140.37,27859.0,137.7591,138.8072,137.7393,138.7973,27859.0
2022-02-24 09:50:00,140.27,141.82,140.11,141.56,58691.0,138.6984,140.2311,138.5402,139.974,58691.0
2022-02-24 09:55:00,141.19,142.36,140.99,142.3,29435.0,139.6081,140.765,139.4104,140.7057,29435.0
2022-02-24 10:00:00,142.21,142.25,141.54,141.54,53687.0,140.6167,140.6562,139.9542,139.9542,53687.0
2022-02-24 10:05:00,141.41,142.35,141.04,142.03,21356.0,139.8257,140.7551,139.4598,140.4387,21356.0
2022-02-24 10:10:00,141.98,143.02,141.91,143.0,33875.0,140.3893,141.4176,140.3201,141.3978,33875.0
2022-02-24 10:15:00,143.03,143.58,142.92,143.38,22720.0,141.4275,141.9713,141.3187,141.7736,22720.0
2022-02-24 10:20:00,143.4,143.4,142.79,142.89,23127.0,141.7934,141.7934,141.1902,141.2891,23127.0
2022-02-24 10:25:00,142.8,142.96,142.29,142.49,24087.0,141.2001,141.3583,140.6958,140.8936,24087.0
2022-02-24 10:30:00,142.41,142.86,142.17,142.54,53594.0,140.8145,141.2594,140.5771,140.943,53594.0
2022-02-24 10:35:00,142.48,142.64,141.49,142.08,17373.0,140.8837,141.0419,139.9048,140.4881,17373.0
2022-02-24 10:40:00,142.03,142.55,141.56,142.31,6313.0,140.4387,140.9529,139.974,140.7156,6313.0
2022-02-24 10:45:00,142.26,143.21,142.25,143.14,12388.0,140.6661,141.6055,140.6562,141.5363,12388.0
2022-02-24 10:50:00,143.03,143.51,143.0,143.45,46889.0,141.4275,141.9021,141.3978,141.8428,46889.0
2022-02-24 10:55:00,143.48,143.61,142.87,143.4,17334.0,141.8725,142.001,141.2693,141.7934,17334.0
2022-02-24 11:00:00,143.31,143.64,142.74,142.75,13279.0,141.7044,142.0307,141.1408,141.1506,13279.0
2022-02-24 11:05:00,142.6,143.61,142.6,143.54,12272.0,141.0023,142.001,141.0023,141.9318,12272.0
2022-02-24 11:10:00,143.76,143.88,143.31,143.77,10763.0,142.1493,142.268,141.7044,142.1592,10763.0
2022-02-24 11:15:00,143.75,143.94,143.48,143.8,9126.0,142.1394,142.3273,141.8725,142.1889,9126.0
2022-02-24 11:20:00,143.95,143.95,143.41,143.54,13956.0,142.3372,142.3372,141.8032,141.9318,13956.0
2022-02-24 11:25:00,143.43,143.77,142.99,143.05,30338.0,141.823,142.1592,141.388,141.4473,30338.0
2022-02-24 11:30:00,143.0,143.46,142.56,142.69,10404.0,141.3978,141.8527,140.9628,141.0913,10404.0
2022-02-24 11:35:00,142.77,142.86,142.27,142.83,12113.0,141.1704,141.2594,140.676,141.2297,12113.0
2022-02-24 11:40:00,142.93,143.04,142.27,142.65,15792.0,141.3286,141.4374,140.676,141.0518,15792.0
2022-02-24 11:45:00,142.77,142.94,142.62,142.91,10606.0,141.1704,141.3385,141.0221,141.3088,10606.0
2022-02-24 11:50:00,143.05,143.53,143.05,143.4,8457.0,141.4473,141.9219,141.4473,141.7934,8457.0
2022-02-24 11:55:00,143.43,143.72,143.38,143.47,8703.0,141.823,142.1098,141.7736,141.8626,8703.0
2022-02-24 12:00:00,143.47,143.88,143.47,143.75,10514.0,141.8626,142.268,141.8626,142.1394,10514.0
2022-02-24 12:05:00,143.72,143.72,143.13,143.13,6825.0,142.1098,142.1098,141.5264,141.5264,6825.0
2022-02-24 12:10:00,143.17,143.24,142.58,142.65,62113.0,141.5659,141.6352,140.9825,141.0518,62113.0
2022-02-24 12:15:00,142.72,143.0,142.52,142.93,8804.0,141.121,141.3978,140.9232,141.3286,8804.0
2022-02-24 12:20:00,143.0,143.05,142.16,142.24,15291.0,141.3978,141.4473,140.5673,140.6464,15291.0
2022-02-24 12:25:00,142.25,142.69,142.22,142.6,7752.0,140.6562,141.0913,140.6266,141.0023,7752.0
2022-02-24 12:30:00,142.7,143.0,142.41,143.0,9692.0,141.1012,141.3978,140.8145,141.3978,9692.0
2022-02-24 12:35:00,142.78,143.3,142.78,143.11,7580.0,141.1803,141.6945,141.1803,141.5066,7580.0
2022-02-24 12:40:00,143.09,143.21,143.0,143.14,9037.0,141.4868,141.6055,141.3978,141.5363,9037.0
2022-02-24 12:45:00,143.15,143.18,142.81,142.94,6478.0,141.5462,141.5758,141.21,141.3385,6478.0
2022-02-24 12:50:00,142.9,143.18,142.83,143.1,25321.0,141.299,141.5758,141.2297,141.4967,25321.0
2022-02-24 12:55:00,143.05,143.07,142.41,142.44,26562.0,141.4473,141.4671,140.8145,140.8441,26562.0
2022-02-24 13:00:00,142.43,142.51,142.17,142.38,12192.0,140.8342,140.9133,140.5771,140.7848,12192.0
2022-02-24 13:05:00,142.37,143.15,142.37,143.01,7080.0,140.7749,141.5462,140.7749,141.4077,7080.0
2022-02-24 13:10:00,142.89,142.99,142.55,142.58,10287.0,141.2891,141.388,140.9529,140.9825,10287.0
2022-02-24 13:15:00,142.66,143.08,142.61,142.86,7133.0,141.0617,141.4769,141.0122,141.2594,7133.0
2022-02-24 13:20:00,142.78,143.0,142.78,142.89,33005.0,141.1803,141.3978,141.1803,141.2891,33005.0
2022-02-24 13:25:00,142.91,143.0,142.78,142.82,27456.0,141.3088,141.3978,141.1803,141.2199,27456.0
2022-02-24 13:30:00,142.73,143.18,142.73,142.87,14092.0,141.1309,141.5758,141.1309,141.2693,14092.0
2022-02-24 13:35:00,142.89,143.61,142.87,143.51,14921.0,141.2891,142.001,141.2693,141.9021,14921.0
2022-02-24 13:40:00,143.47,143.53,142.76,142.77,13444.0,141.8626,141.9219,141.1605,141.1704,13444.0
2022-02-24 13:45:00,142.65,143.65,142.52,143.65,32778.0,141.0518,142.0406,140.9232,142.0406,32778.0
2022-02-24 13:50:00,143.65,143.77,143.11,143.11,12960.0,142.0406,142.1592,141.5066,141.5066,12960.0
2022-02-24 13:55:00,143.2,143.24,142.65,142.87,12318.0,141.5956,141.6352,141.0518,141.2693,12318.0
2022-02-24 14:00:00,142.83,142.87,142.29,142.63,12963.0,141.2297,141.2693,140.6958,141.032,12963.0
2022-02-24 14:05:00,142.77,143.07,142.52,142.52,11036.0,141.1704,141.4671,140.9232,140.9232,11036.0
2022-02-24 14:10:00,142.65,143.36,142.65,143.3,16190.0,141.0518,141.7538,141.0518,141.6945,16190.0
2022-02-24 14:15:00,143.33,143.33,143.0,143.23,17065.0,141.7241,141.7241,141.3978,141.6253,17065.0
2022-02-24 14:20:00,143.19,143.23,143.05,143.2,15637.0,141.5857,141.6253,141.4473,141.5956,15637.0
2022-02-24 14:25:00,143.2,143.41,143.06,143.22,31140.0,141.5956,141.8032,141.4572,141.6154,31140.0
2022-02-24 14:30:00,143.18,143.64,143.12,143.51,46340.0,141.5758,142.0307,141.5165,141.9021,46340.0
2022-02-24 14:35:00,143.52,143.94,143.36,143.92,82624.0,141.912,142.3273,141.7538,142.3075,82624.0
2022-02-24 14:40:00,143.91,144.0,143.55,143.82,69097.0,142.2976,142.3866,141.9417,142.2087,69097.0
2022-02-24 14:45:00,143.87,144.16,143.78,144.16,50352.0,142.2581,142.5448,142.1691,142.5448,50352.0
2022-02-24 14:50:00,144.14,144.22,143.77,144.21,18320.0,142.5251,142.6042,142.1592,142.5943,18320.0
2022-02-24 14:55:00,144.14,144.35,143.77,144.3,83506.0,142.5251,142.7327,142.1592,142.6833,83506.0
2022-02-24 15:00:00,144.31,145.1,144.19,145.06,13839.0,142.6932,143.4743,142.5745,143.4348,13839.0
2022-02-24 15:05:00,144.96,145.22,144.94,145.03,10459.0,143.3359,143.593,143.3161,143.4051,10459.0
2022-02-24 15:10:00,145.0,145.21,144.95,145.17,77528.0,143.3754,143.5831,143.326,143.5435,77528.0
2022-02-24 15:15:00,145.21,145.34,145.04,145.19,19309.0,143.5831,143.7116,143.415,143.5633,19309.0
2022-02-24 15:20:00,145.12,145.21,144.96,145.09,16739.0,143.4941,143.5831,143.3359,143.4644,16739.0
2022-02-24 15:25:00,145.07,145.44,144.95,145.0,19225.0,143.4446,143.8105,143.326,143.3754,19225.0
2022-02-24 15:30:00,144.99,145.95,144.95,145.95,17178.0,143.3655,144.3148,143.326,144.3148,17178.0
2022-02-24 15:35:00,145.97,146.18,145.89,146.06,26831.0,144.3346,144.5422,144.2555,144.4236,26831.0
2022-02-24 15:40:00,146.09,146.19,145.79,145.82,25604.0,144.4532,144.5521,144.1566,144.1862,25604.0
2022-02-24 15:45:00,145.77,146.07,145.58,145.74,36159.0,144.1368,144.4334,143.9489,144.1071,36159.0
2022-02-24 15:50:00,145.76,146.66,145.76,146.43,92624.0,144.1269,145.0168,144.1269,144.7894,92624.0
2022-02-24 15:55:00,146.39,146.52,145.92,146.06,160281.0,144.7499,144.8784,144.2851,144.4236,160281.0
2022-02-25 09:30:00,147.0,148.14,146.99,148.14,15190.0,145.353,146.4803,145.3431,146.4803,15190.0
2022-02-25 09:35:00,148.19,148.25,147.13,147.13,6998.0,146.5297,146.589,145.4816,145.4816,6998.0
2022-02-25 09:40:00,147.24,147.32,146.01,146.01,12484.0,145.5903,145.6694,144.3741,144.3741,12484.0
2022-02-25 09:45:00,146.25,146.88,146.15,146.21,34620.0,144.6114,145.2344,144.5125,144.5719,34620.0
2022-02-25 09:50:00,146.11,147.03,146.1,146.81,15227.0,144.473,145.3827,144.4631,145.1652,15227.0
2022-02-25 09:55:00,147.06,147.13,146.14,146.14,15347.0,145.4124,145.4816,144.5027,144.5027,15347.0
2022-02-25 10:00:00,146.21,146.21,145.01,145.19,20570.0,144.5719,144.5719,143.3853,143.5633,20570.0
2022-02-25 10:05:00,145.17,146.03,145.16,145.95,11215.0,143.5435,144.3939,143.5336,144.3148,11215.0
2022-02-25 10:10:00,146.07,146.1,145.2,145.52,13000.0,144.4334,144.4631,143.5732,143.8896,13000.0
2022-02-25 10:15:00,145.5,146.25,145.24,146.17,15872.0,143.8698,144.6114,143.6127,144.5323,15872.0
2022-02-25 10:20:00,146.14,146.36,145.9,146.13,14672.0,144.5027,144.7202,144.2654,144.4928,14672.0
2022-02-25 10:25:00,146.08,146.44,145.98,146.18,9382.0,144.4433,144.7993,144.3445,144.5422,9382.0
2022-02-25 10:30:00,146.18,146.4,145.85,146.04,13213.0,144.5422,144.7597,144.2159,144.4038,13213.0
2022-02-25 10:35:00,146.02,146.03,145.73,145.79,15226.0,144.384,144.3939,144.0973,144.1566,15226.0
2022-02-25 10:40:00,145.84,146.41,145.78,146.38,4599.0,144.206,144.7696,144.1467,144.74,4599.0
2022-02-25 10:45:00,146.36,146.78,146.36,146.74,8078.0,144.7202,145.1355,144.7202,145.0959,8078.0
2022-02-25 10:50:00,146.74,146.97,146.51,146.81,9335.0,145.0959,145.3234,144.8685,145.1652,9335.0
2022-02-25 10:55:00,146.89,146.93,146.68,146.72,17299.0,145.2443,145.2838,145.0366,145.0762,17299.0
2022-02-25 11:00:00,146.81,146.87,146.4,146.72,8061.0,145.1652,145.2245,144.7597,145.0762,8061.0
2022-02-25 11:05:00,146.69,147.03,146.57,147.03,23514.0,145.0465,145.3827,144.9278,145.3827,23514.0
2022-02-25 11:10:00,147.11,147.78,147.0,147.76,11677.0,145.4618,146.1243,145.353,146.1045,11677.0
2022-02-25 11:15:00,147.8,147.92,147.6,147.9,21162.0,146.1441,146.2627,145.9463,146.2429,21162.0
2022-02-25 11:20:00,147.95,148.13,147.67,147.67,13319.0,146.2924,146.4704,146.0155,146.0155,13319.0
2022-02-25 11:25:00,147.62,147.68,147.39,147.49,6781.0,145.9661,146.0254,145.7387,145.8375,6781.0
2022-02-25 11:30:00,147.4,147.6,147.35,147.4,5204.0,145.7485,145.9463,145.6991,145.7485,5204.0
2022-02-25 11:35:00,147.41,147.56,147.18,147.45,4401.0,145.7584,145.9068,145.531,145.798,4401.0
2022-02-25 11:40:00,147.41,147.46,147.06,147.17,9236.0,145.7584,145.8079,145.4124,145.5211,9236.0
2022-02-25 11:45:00,147.26,147.6,147.25,147.5,9462.0,145.6101,145.9463,145.6002,145.8474,9462.0
2022-02-25 11:50:00,147.47,147.64,147.41,147.59,14184.0,145.8178,145.9859,145.7584,145.9364,14184.0
2022-02-25 11:55:00,147.59,147.69,147.46,147.63,50482.0,145.9364,146.0353,145.8079,145.976,50482.0
2022-02-25 12:00:00,147.65,148.49,147.58,148.17,19650.0,145.9957,146.8263,145.9265,146.5099,19650.0
2022-02-25 12:05:00,148.27,148.41,148.13,148.23,7319.0,146.6088,146.7472,146.4704,146.5692,7319.0
2022-02-25 12:10:00,148.21,148.37,148.02,148.03,7080.0,146.5495,146.7077,146.3616,146.3715,7080.0
2022-02-25 12:15:00,147.95,148.37,147.82,148.37,6828.0,146.2924,146.7077,146.1638,146.7077,6828.0
2022-02-25 12:20:00,148.27,148.27,148.01,148.11,7545.0,146.6088,146.6088,146.3517,146.4506,7545.0
2022-02-25 12:25:00,148.12,148.54,148.11,148.49,8748.0,146.4605,146.8758,146.4506,146.8263,8748.0
2022-02-25 12:30:00,148.54,148.71,148.3,148.7,12139.0,146.8758,147.0439,146.6385,147.034,12139.0
2022-02-25 12:35:00,148.71,148.75,148.57,148.69,6366.0,147.0439,147.0834,146.9054,147.0241,6366.0
2022-02-25 12:40:00,148.75,148.85,148.64,148.83,19325.0,147.0834,147.1823,146.9747,147.1625,19325.0
2022-02-25 12:45:00,148.84,148.87,148.63,148.63,3893.0,147.1724,147.2021,146.9648,146.9648,3893.0
2022-02-25 12:50:00,148.7,148.7,148.45,148.48,5791.0,147.034,147.034,146.7868,146.8164,5791.0
2022-02-25 12:55:00,148.42,148.51,148.15,148.49,10924.0,146.7571,146.8461,146.4901,146.8263,10924.0
2022-02-25 13:00:00,148.54,148.95,148.53,148.78,8304.0,146.8758,147.2812,146.8659,147.1131,8304.0
2022-02-25 13:05:00,148.69,148.74,148.34,148.42,10291.0,147.0241,147.0735,146.678,146.7571,10291.0
2022-02-25 13:10:00,148.42,148.55,148.07,148.53,10322.0,146.7571,146.8857,146.411,146.8659,10322.0
2022-02-25 13:15:00,148.57,148.91,148.31,148.84,8532.0,146.9054,147.2416,146.6483,147.1724,8532.0
2022-02-25 13:20:00,148.91,148.99,148.67,148.78,3056.0,147.2416,147.3207,147.0043,147.1131,3056.0
2022-02-25 13:25:00,148.94,149.23,148.84,149.18,8747.0,147.2713,147.558,147.1724,147.5086,8747.0
2022-02-25 13:30:00,149.25,149.6,149.25,149.36,13040.0,147.5778,147.9239,147.5778,147.6866,13040.0
2022-02-25 13:35:00,149.41,149.48,149.07,149.48,8046.0,147.736,147.8052,147.3998,147.8052,8046.0
2022-02-25 13:40:00,149.51,149.87,149.51,149.85,5454.0,147.8349,148.1909,147.8349,148.1711,5454.0
2022-02-25 13:45:00,149.85,149.98,149.55,149.94,24574.0,148.1711,148.2996,147.8745,148.2601,24574.0
2022-02-25 13:50:00,149.86,149.89,149.63,149.65,15752.0,148.181,148.2106,147.9536,147.9733,15752.0
2022-02-25 13:55:00,149.68,149.69,149.21,149.57,9975.0,148.003,148.0129,147.5383,147.8942,9975.0
2022-02-25 14:00:00,149.68,149.89,149.21,149.74,8631.0,148.003,148.2106,147.5383,148.0623,8631.0
2022-02-25 14:05:00,149.72,149.79,149.04,149.04,13343.0,148.0426,148.1118,147.3702,147.3702,13343.0
2022-02-25 14:10:00,149.13,149.15,148.76,148.81,6658.0,147.4592,147.4789,147.0933,147.1427,6658.0
2022-02-25 14:15:00,148.86,149.05,148.85,148.93,3120.0,147.1922,147.3801,147.1823,147.2614,3120.0
2022-02-25 14:20:00,148.89,149.34,148.89,149.34,11222.0,147.2219,147.6668,147.2219,147.6668,11222.0
2022-02-25 14:25:00,149.31,149.4,149.17,149.24,7621.0,147.6371,147.7261,147.4987,147.5679,7621.0
2022-02-25 14:30:00,149.29,149.31,148.87,148.91,10338.0,147.6174,147.6371,147.2021,147.2416,10338.0
2022-02-25 14:35:00,148.98,149.35,148.98,149.12,10385.0,147.3108,147.6767,147.3108,147.4493,10385.0
2022-02-25 14:40:00,149.09,149.47,149.03,149.34,12576.0,147.4196,147.7954,147.3603,147.6668,12576.0
2022-02-25 14:45:00,149.21,149.32,149.0,149.0,7260.0,147.5383,147.647,147.3306,147.3306,7260.0
2022-02-25 14:50:00,148.95,149.16,148.49,148.67,9889.0,147.2812,147.4888,146.8263,147.0043,9889.0
2022-02-25 14:55:00,148.75,149.2,148.72,149.0,7546.0,147.0834,147.5284,147.0538,147.3306,7546.0
2022-02-25 15:00:00,148.93,149.07,148.67,148.76,13570.0,147.2614,147.3998,147.0043,147.0933,13570.0
2022-02-25 15:05:00,148.82,149.04,148.71,149.04,7555.0,147.1526,147.3702,147.0439,147.3702,7555.0
2022-02-25 15:10:00,149.08,149.21,148.85,149.21,10326.0,147.4097,147.5383,147.1823,147.5383,10326.0
2022-02-25 15:15:00,149.19,149.52,149.14,149.5,17929.0,147.5185,147.8448,147.469,147.825,17929.0
2022-02-25 15:20:00,149.53,149.67,149.32,149.39,32188.0,147.8547,147.9931,147.647,147.7162,32188.0
2022-02-25 15:25:00,149.4,149.58,149.25,149.33,18596.0,147.7261,147.9041,147.5778,147.6569,18596.0
2022-02-25 15:30:00,149.34,149.55,149.23,149.3,20919.0,147.6668,147.8745,147.558,147.6273,20919.0
2022-02-25 15:35:00,149.24,149.53,149.16,149.46,23918.0,147.5679,147.8547,147.4888,147.7855,23918.0
2022-02-25 15:40:00,149.51,150.04,149.34,149.84,30806.0,147.8349,148.359,147.6668,148.1612,30806.0
2022-02-25 15:45:00,149.81,150.27,149.81,150.03,39941.0,148.1315,148.5864,148.1315,148.3491,39941.0
2022-02-25 15:50:00,150.14,150.54,150.09,150.17,89427.0,148.4578,148.8534,148.4084,148.4875,89427.0
2022-02-25 15:55:00,150.16,150.68,150.09,150.68,133849.0,148.4776,148.9918,148.4084,148.9918,133849.0
2022-02-28 09:30:00,147.22,147.46,146.51,147.12,29053.0,145.5706,145.8079,144.8685,145.4717,29053.0
2022-02-28 09:35:00,147.05,147.22,146.59,146.62,6659.0,145.4025,145.5706,144.9476,144.9773,6659.0
2022-02-28 09:40:00,146.5,146.5,145.52,146.21,18988.0,144.8586,144.8586,143.8896,144.5719,18988.0
2022-02-28 09:45:00,146.06,146.06,145.25,145.27,13179.0,144.4236,144.4236,143.6226,143.6424,13179.0
2022-02-28 09:50:00,145.14,145.82,144.88,145.67,19951.0,143.5139,144.1862,143.2568,144.0379,19951.0
2022-02-28 09:55:00,145.58,146.54,145.58,146.54,14665.0,143.9489,144.8982,143.9489,144.8982,14665.0
2022-02-28 10:00:00,146.6,146.78,145.49,146.05,22449.0,144.9575,145.1355,143.8599,144.4137,22449.0
2022-02-28 10:05:00,146.03,146.49,145.85,146.34,16401.0,144.3939,144.8487,144.2159,144.7004,16401.0
2022-02-28 10:10:00,146.41,146.43,145.78,145.97,25617.0,144.7696,144.7894,144.1467,144.3346,25617.0
2022-02-28 10:15:00,145.92,146.27,145.71,145.76,20803.0,144.2851,144.6312,144.0775,144.1269,20803.0
2022-02-28 10:20:00,145.87,146.09,145.79,146.0,13014.0,144.2357,144.4532,144.1566,144.3642,13014.0
2022-02-28 10:25:00,145.95,146.0,145.58,145.78,14500.0,144.3148,144.3642,143.9489,144.1467,14500.0
2022-02-28 10:30:00,145.78,146.54,145.77,146.14,22002.0,144.1467,144.8982,144.1368,144.5027,22002.0
2022-02-28 10:35:00,146.19,147.27,146.18,147.16,61091.0,144.5521,145.62,144.5422,145.5112,61091.0
2022-02-28 10:40:00,147.23,147.65,147.18,147.59,37808.0,145.5804,145.9957,145.531,145.9364,37808.0
2022-02-28 10:45:00,147.58,147.76,147.42,147.6,13940.0,145.9265,146.1045,145.7683,145.9463,13940.0
2022-02-28 10:50:00,147.57,147.67,147.42,147.63,9777.0,145.9166,146.0155,145.7683,145.976,9777.0
2022-02-28 10:55:00,147.64,148.21,147.64,148.04,22392.0,145.9859,146.5495,145.9859,146.3814,22392.0
2022-02-28 11:00:00,148.06,148.19,147.88,148.07,11790.0,146.4011,146.5297,146.2232,146.411,11790.0
2022-02-28 11:05:00,148.07,148.76,148.07,148.39,45098.0,146.411,147.0933,146.411,146.7275,45098.0
2022-02-28 11:10:00,148.37,149.08,148.21,148.62,24150.0,146.7077,147.4097,146.5495,146.9549,24150.0
2022-02-28 11:15:00,148.66,149.49,148.54,149.11,68891.0,146.9944,147.8151,146.8758,147.4394,68891.0
2022-02-28 11:20:00,149.13,149.43,149.01,149.38,12238.0,147.4592,147.7558,147.3405,147.7064,12238.0
2022-02-28 11:25:00,149.42,149.67,149.28,149.59,29738.0,147.7459,147.9931,147.6075,147.914,29738.0
2022-02-28 11:30:00,149.51,149.78,149.46,149.56,10380.0,147.8349,148.1019,147.7855,147.8843,10380.0
2022-02-28 11:35:00,149.5,149.87,149.5,149.64,14806.0,147.825,148.1909,147.825,147.9634,14806.0
2022-02-28 11:40:00,149.67,149.94,149.5,149.75,10494.0,147.9931,148.2601,147.825,148.0722,10494.0
2022-02-28 11:45:00,149.72,150.0,149.57,149.86,21886.0,148.0426,148.3194,147.8942,148.181,21886.0
2022-02-28 11:50:00,149.7,149.83,149.24,149.53,37887.0,148.0228,148.1513,147.5679,147.8547,37887.0
2022-02-28 11:55:00,149.63,150.15,149.63,149.94,13955.0,147.9536,148.4677,147.9536,148.2601,13955.0
2022-02-28 12:00:00,149.96,150.15,149.81,149.97,30453.0,148.2799,148.4677,148.1315,148.2898,30453.0
2022-02-28 12:05:00,150.0,150.06,148.97,149.11,23978.0,148.3194,148.3787,147.301,147.4394,23978.0
2022-02-28 12:10:00,149.15,149.23,148.64,148.79,30706.0,147.4789,147.558,146.9747,147.123,30706.0
2022-02-28 12:15:00,148.8,148.85,148.36,148.72,39505.0,147.1329,147.1823,146.6978,147.0538,39505.0
2022-02-28 12:20:00,148.79,148.84,148.1,148.18,7903.0,147.123,147.1724,146.4407,146.5198,7903.0
2022-02-28 12:25:00,148.24,148.34,148.04,148.16,7644.0,146.5791,146.678,146.3814,146.5,7644.0
2022-02-28 12:30:00,148.15,148.37,147.89,147.9,53853.0,146.4901,146.7077,146.2331,146.2429,53853.0
2022-02-28 12:35:00,147.93,148.2,147.87,147.87,14416.0,146.2726,146.5396,146.2133,146.2133,14416.0
2022-02-28 12:40:00,147.95,147.97,147.66,147.71,5852.0,146.2924,146.3122,146.0056,146.0551,5852.0
2022-02-28 12:45:00,147.66,147.77,147.37,147.69,22278.0,146.0056,146.1144,145.7189,146.0353,22278.0
2022-02-28 12:50:00,147.69,147.73,147.28,147.6,5788.0,146.0353,146.0748,145.6299,145.9463,5788.0
2022-02-28 12:55:00,147.65,148.0,147.58,147.95,4455.0,145.9957,146.3418,145.9265,146.2924,4455.0
2022-02-28 13:00:00,147.97,148.34,147.97,148.23,9928.0,146.3122,146.678,146.3122,146.5692,9928.0
2022-02-28 13:05:00,148.33,148.79,148.33,148.79,8143.0,146.6681,147.123,146.6681,147.123,8143.0
2022-02-28 13:10:00,148.74,148.94,148.68,148.88,7766.0,147.0735,147.2713,147.0142,147.212,7766.0
2022-02-28 13:15:00,148.8,148.81,148.16,148.16,7247.0,147.1329,147.1427,146.5,146.5,7247.0
2022-02-28 13:20:00,148.18,148.2,147.8,147.8,9048.0,146.5198,146.5396,146.1441,146.1441,9048.0
2022-02-28 13:25:00,147.98,148.41,147.94,148.39,13238.0,146.322,146.7472,146.2825,146.7275,13238.0
2022-02-28 13:30:00,148.31,148.44,148.01,148.13,7530.0,146.6483,146.7769,146.3517,146.4704,7530.0
2022-02-28 13:35:00,148.21,148.41,148.12,148.26,10035.0,146.5495,146.7472,146.4605,146.5989,10035.0
2022-02-28 13:40:00,148.25,148.45,148.14,148.14,4968.0,146.589,146.7868,146.4803,146.4803,4968.0
2022-02-28 13:45:00,148.18,148.25,147.8,148.23,4133.0,146.5198,146.589,146.1441,146.5692,4133.0
2022-02-28 13:50:00,148.3,148.52,148.19,148.37,7404.0,146.6385,146.856,146.5297,146.7077,7404.0
2022-02-28 13:55:00,148.32,148.44,148.12,148.12,8455.0,146.6582,146.7769,146.4605,146.4605,8455.0
2022-02-28 14:00:00,148.14,148.14,147.17,147.28,4454.0,146.4803,146.4803,145.5211,145.6299,4454.0
2022-02-28 14:05:00,147.21,147.35,146.87,146.9,6002.0,145.5607,145.6991,145.2245,145.2541,6002.0
2022-02-28 14:10:00,146.84,147.19,146.79,147.19,23696.0,145.1948,145.5409,145.1454,145.5409,23696.0
2022-02-28 14:15:00,147.16,147.42,147.03,147.42,5651.0,145.5112,145.7683,145.3827,145.7683,5651.0
2022-02-28 14:20:00,147.46,147.52,146.98,147.01,7169.0,145.8079,145.8672,145.3333,145.3629,7169.0
2022-02-28 14:25:00,146.94,147.52,146.92,147.35,16335.0,145.2937,145.8672,145.2739,145.6991,16335.0
2022-02-28 14:30:00,147.4,147.5,147.18,147.28,6721.0,145.7485,145.8474,145.531,145.6299,6721.0
2022-02-28 14:35:00,147.37,147.55,147.17,147.31,8472.0,145.7189,145.8969,145.5211,145.6596,8472.0
2022-02-28 14:40:00,147.34,148.28,147.33,148.13,16272.0,145.6892,146.6187,145.6793,146.4704,16272.0
2022-02-28 14:45:00,148.13,148.18,147.69,147.83,22606.0,146.4704,146.5198,146.0353,146.1737,22606.0
2022-02-28 14:50:00,147.82,147.86,147.6,147.79,7744.0,146.1638,146.2034,145.9463,146.1342,7744.0
2022-02-28 14:55:00,147.83,148.04,147.66,147.76,11228.0,146.1737,146.3814,146.0056,146.1045,11228.0
2022-02-28 15:00:00,147.71,147.77,147.6,147.6,7215.0,146.0551,146.1144,145.9463,145.9463,7215.0
2022-02-28 15:05:00,147.61,147.73,147.23,147.72,7366.0,145.9562,146.0748,145.5804,146.065,7366.0
2022-02-28 15:10:00,147.59,147.59,147.25,147.39,5262.0,145.9364,145.9364,145.6002,145.7387,5262.0
2022-02-28 15:15:00,147.38,147.7,147.3,147.54,8834.0,145.7288,146.0452,145.6497,145.887,8834.0
2022-02-28 15:20:00,147.5,147.82,147.49,147.78,7666.0,145.8474,146.1638,145.8375,146.1243,7666.0
2022-02-28 15:25:00,147.82,147.87,147.66,147.67,11369.0,146.1638,146.2133,146.0056,146.0155,11369.0
2022-02-28 15:30:00,147.66,147.66,147.23,147.26,11863.0,146.0056,146.0056,145.5804,145.6101,11863.0
2022-02-28 15:35:00,147.24,147.24,147.0,147.12,14410.0,145.5903,145.5903,145.353,145.4717,14410.0
2022-02-28 15:40:00,147.2,147.93,147.18,147.87,20404.0,145.5508,146.2726,145.531,146.2133,20404.0
2022-02-28 15:45:00,147.86,148.26,147.85,148.19,20486.0,146.2034,146.5989,146.1935,146.5297,20486.0
2022-02-28 15:50:00,148.34,148.63,148.04,148.36,63686.0,146.678,146.9648,146.3814,146.6978,63686.0
2022-02-28 15:55:00,148.4,149.05,148.32,148.85,186069.0,146.7373,147.3801,146.6582,147.1823,186069.0
2022-03-01 09:30:00,147.37,147.69,146.2,147.64,27344.0,145.7189,146.0353,144.562,145.9859,27344.0
2022-03-01 09:35:00,147.69,148.22,146.85,146.9,13051.0,146.0353,146.5594,145.2047,145.2541,13051.0
2022-03-01 09:40:00,146.96,147.06,146.18,146.79,25438.0,145.3135,145.4124,144.5422,145.1454,25438.0
2022-03-01 09:45:00,146.86,146.98,146.35,146.9,15412.0,145.2146,145.3333,144.7103,145.2541,15412.0
2022-03-01 09:50:00,146.99,147.06,145.99,146.2,17807.0,145.3431,145.4124,144.3543,144.562,17807.0
2022-03-01 09:55:00,146.25,146.84,146.12,146.36,13321.0,144.6114,145.1948,144.4829,144.7202,13321.0
2022-03-01 10:00:00,146.38,146.53,145.35,145.36,50331.0,144.74,144.8883,143.7215,143.7314,50331.0
2022-03-01 10:05:00,145.32,145.67,145.13,145.18,16843.0,143.6918,144.0379,143.504,143.5534,16843.0
2022-03-01 10:10:00,145.15,145.2,144.89,144.91,25265.0,143.5238,143.5732,143.2667,143.2864,25265.0
2022-03-01 10:15:00,144.91,145.25,144.69,144.7,28750.0,143.2864,143.6226,143.0689,143.0788,28750.0
2022-03-01 10:20:00,144.73,145.06,144.64,144.89,18457.0,143.1085,143.4348,143.0195,143.2667,18457.0
2022-03-01 10:25:00,144.92,145.02,144.67,144.85,16073.0,143.2963,143.3952,143.0491,143.2271,16073.0
2022-03-01 10:30:00,144.85,145.21,144.7,144.74,27791.0,143.2271,143.5831,143.0788,143.1183,27791.0
2022-03-01 10:35:00,144.81,144.88,144.55,144.78,25496.0,143.1876,143.2568,142.9305,143.1579,25496.0
2022-03-01 10:40:00,144.67,144.71,144.09,144.43,57961.0,143.0491,143.0887,142.4756,142.8118,57961.0
2022-03-01 10:45:00,144.39,144.95,144.18,144.91,16427.0,142.7723,143.326,142.5646,143.2864,16427.0
2022-03-01 10:50:00,145.0,145.15,144.75,144.93,10820.0,143.3754,143.5238,143.1282,143.3062,10820.0
2022-03-01 10:55:00,144.93,144.97,144.35,144.49,12728.0,143.3062,143.3458,142.7327,142.8711,12728.0
2022-03-01 11:00:00,144.37,144.81,144.11,144.49,21921.0,142.7525,143.1876,142.4954,142.8711,21921.0
2022-03-01 11:05:00,144.56,144.84,144.29,144.3,11625.0,142.9404,143.2172,142.6734,142.6833,11625.0
2022-03-01 11:10:00,144.38,144.71,144.2,144.61,9830.0,142.7624,143.0887,142.5844,142.9898,9830.0
2022-03-01 11:15:00,144.65,144.98,144.17,144.44,35015.0,143.0294,143.3557,142.5547,142.8217,35015.0
2022-03-01 11:20:00,144.44,144.78,144.35,144.78,11047.0,142.8217,143.1579,142.7327,143.1579,11047.0
2022-03-01 11:25:00,144.78,144.97,144.6,144.75,12518.0,143.1579,143.3458,142.9799,143.1282,12518.0
2022-03-01 11:30:00,144.71,144.71,143.76,143.76,12346.0,143.0887,143.0887,142.1493,142.1493,12346.0
2022-03-01 11:35:00,143.76,143.99,143.73,143.96,9173.0,142.1493,142.3767,142.1197,142.3471,9173.0
2022-03-01 11:40:00,144.03,144.22,143.67,143.75,10500.0,142.4163,142.6042,142.0603,142.1394,10500.0
2022-03-01 11:45:00,143.74,143.75,142.91,143.13,32784.0,142.1296,142.1394,141.3088,141.5264,32784.0
2022-03-01 11:50:00,143.18,143.62,143.13,143.4,12718.0,141.5758,142.0109,141.5264,141.7934,12718.0
2022-03-01 11:55:00,143.37,143.58,143.03,143.47,16010.0,141.7637,141.9713,141.4275,141.8626,16010.0
2022-03-01 12:00:00,143.38,143.44,142.85,142.94,27114.0,141.7736,141.8329,141.2495,141.3385,27114.0
2022-03-01 12:05:00,142.97,143.06,142.55,142.73,32387.0,141.3682,141.4572,140.9529,141.1309,32387.0
2022-03-01 12:10:00,142.61,143.1,142.61,143.1,9867.0,141.0122,141.4967,141.0122,141.4967,9867.0
2022-03-01 12:15:00,143.0,143.36,142.74,143.19,9700.0,141.3978,141.7538,141.1408,141.5857,9700.0
2022-03-01 12:20:00,143.26,143.33,143.08,143.22,7934.0,141.6549,141.7241,141.4769,141.6154,7934.0
2022-03-01 12:25:00,143.22,143.87,143.06,143.67,11868.0,141.6154,142.2581,141.4572,142.0603,11868.0
2022-03-01 12:30:00,143.71,143.88,143.58,143.71,19715.0,142.0999,142.268,141.9713,142.0999,19715.0
2022-03-01 12:35:00,143.71,143.79,143.45,143.52,20300.0,142.0999,142.179,141.8428,141.912,20300.0
2022-03-01 12:40:00,143.58,143.96,143.44,143.96,12208.0,141.9713,142.3471,141.8329,142.3471,12208.0
2022-03-01 12:45:00,143.91,144.36,143.75,144.23,34211.0,142.2976,142.7426,142.1394,142.6141,34211.0
2022-03-01 12:50:00,144.16,144.23,143.94,143.97,11096.0,142.5448,142.6141,142.3273,142.357,11096.0
2022-03-01 12:55:00,143.98,144.04,143.72,143.98,12371.0,142.3669,142.4262,142.1098,142.3669,12371.0
2022-03-01 13:00:00,143.92,144.2,143.82,143.89,19396.0,142.3075,142.5844,142.2087,142.2779,19396.0
2022-03-01 13:05:00,143.83,143.92,143.45,143.77,12956.0,142.2185,142.3075,141.8428,142.1592,12956.0
2022-03-01 13:10:00,143.63,143.63,142.98,143.16,12293.0,142.0208,142.0208,141.3781,141.556,12293.0
2022-03-01 13:15:00,143.15,143.16,142.76,142.76,9163.0,141.5462,141.556,141.1605,141.1605,9163.0
2022-03-01 13:20:00,142.73,142.94,142.7,142.71,14610.0,141.1309,141.3385,141.1012,141.1111,14610.0
2022-03-01 13:25:00,142.73,142.81,142.32,142.34,12333.0,141.1309,141.21,140.7255,140.7452,12333.0
2022-03-01 13:30:00,142.33,142.65,142.27,142.46,19436.0,140.7353,141.0518,140.676,140.8639,19436.0
2022-03-01 13:35:00,142.41,142.65,142.39,142.4,13078.0,140.8145,141.0518,140.7947,140.8046,13078.0
2022-03-01 13:40:00,142.39,142.39,142.01,142.14,12912.0,140.7947,140.7947,140.4189,140.5475,12912.0
2022-03-01 13:45:00,142.12,142.32,141.85,141.89,27195.0,140.5277,140.7255,140.2607,140.3003,27195.0
2022-03-01 13:50:00,141.95,142.31,141.94,142.24,12521.0,140.3596,140.7156,140.3497,140.6464,12521.0
2022-03-01 13:55:00,142.21,142.76,142.14,142.47,20659.0,140.6167,141.1605,140.5475,140.8738,20659.0
2022-03-01 14:00:00,142.5,142.81,142.16,142.79,16257.0,140.9034,141.21,140.5673,141.1902,16257.0
2022-03-01 14:05:00,142.7,142.82,142.5,142.62,14325.0,141.1012,141.2199,140.9034,141.0221,14325.0
2022-03-01 14:10:00,142.68,142.74,142.42,142.62,13910.0,141.0814,141.1408,140.8243,141.0221,13910.0
2022-03-01 14:15:00,142.63,142.95,142.21,142.93,20427.0,141.032,141.3484,140.6167,141.3286,20427.0
2022-03-01 14:20:00,143.04,143.58,142.91,143.44,15856.0,141.4374,141.9713,141.3088,141.8329,15856.0
2022-03-01 14:25:00,143.43,143.5,143.25,143.39,13726.0,141.823,141.8922,141.645,141.7835,13726.0
2022-03-01 14:30:00,143.35,143.42,143.24,143.36,10817.0,141.7439,141.8131,141.6352,141.7538,10817.0
2022-03-01 14:35:00,143.38,143.75,143.29,143.72,12123.0,141.7736,142.1394,141.6846,142.1098,12123.0
2022-03-01 14:40:00,143.71,143.81,143.46,143.69,30075.0,142.0999,142.1988,141.8527,142.0801,30075.0
2022-03-01 14:45:00,143.71,143.74,143.38,143.48,10752.0,142.0999,142.1296,141.7736,141.8725,10752.0
2022-03-01 14:50:00,143.45,143.46,143.08,143.15,8690.0,141.8428,141.8527,141.4769,141.5462,8690.0
2022-03-01 14:55:00,143.15,143.3,142.94,143.04,11468.0,141.5462,141.6945,141.3385,141.4374,11468.0
2022-03-01 15:00:00,143.01,143.91,142.98,143.91,17947.0,141.4077,142.2976,141.3781,142.2976,17947.0
2022-03-01 15:05:00,143.91,144.13,143.48,143.62,26384.0,142.2976,142.5152,141.8725,142.0109,26384.0
2022-03-01 15:10:00,143.62,143.67,143.11,143.26,21610.0,142.0109,142.0603,141.5066,141.6549,21610.0
2022-03-01 15:15:00,143.26,143.27,142.96,143.14,24633.0,141.6549,141.6648,141.3583,141.5363,24633.0
2022-03-01 15:20:00,143.14,143.2,142.72,142.97,40494.0,141.5363,141.5956,141.121,141.3682,40494.0
2022-03-01 15:25:00,142.95,142.97,142.57,142.6,17125.0,141.3484,141.3682,140.9727,141.0023,17125.0
2022-03-01 15:30:00,142.59,142.71,142.3,142.54,36338.0,140.9924,141.1111,140.7057,140.943,36338.0
2022-03-01 15:35:00,142.5,142.63,142.36,142.41,57449.0,140.9034,141.032,140.765,140.8145,57449.0
2022-03-01 15:40:00,142.41,142.41,141.89,141.99,58082.0,140.8145,140.8145,140.3003,140.3992,58082.0
2022-03-01 15:45:00,141.96,142.14,141.35,141.35,99894.0,140.3695,140.5475,139.7663,139.7663,99894.0
2022-03-01 15:50:00,141.34,141.7,141.05,141.6,125970.0,139.7564,140.1124,139.4697,140.0135,125970.0
2022-03-01 15:55:00,141.67,142.32,141.36,142.17,254685.0,140.0827,140.7255,139.7762,140.5771,254685.0
2022-03-02 09:30:00,143.8,145.57,143.8,145.57,27458.0,142.1889,143.939,142.1889,143.939,27458.0
2022-03-02 09:35:00,145.45,145.45,144.82,145.03,7240.0,143.8204,143.8204,143.1975,143.4051,7240.0
2022-03-02 09:40:00,145.08,146.12,144.93,145.96,17776.0,143.4545,144.4829,143.3062,144.3247,17776.0
2022-03-02 09:45:00,145.97,146.58,145.76,145.76,11264.0,144.3346,144.9377,144.1269,144.1269,11264.0
2022-03-02 09:50:00,145.76,145.97,145.6,145.9,4002.0,144.1269,144.3346,143.9687,144.2654,4002.0
2022-03-02 09:55:00,145.95,146.09,145.24,145.65,13065.0,144.3148,144.4532,143.6127,144.0182,13065.0
2022-03-02 10:00:00,145.66,146.02,145.58,145.87,7375.0,144.028,144.384,143.9489,144.2357,7375.0
2022-03-02 10:05:00,145.89,145.96,144.71,145.08,14003.0,144.2555,144.3247,143.0887,143.4545,14003.0
2022-03-02 10:10:00,145.03,145.3,144.59,144.59,13167.0,143.4051,143.6721,142.97,142.97,13167.0
2022-03-02 10:15:00,144.63,145.38,144.61,145.3,8259.0,143.0096,143.7512,142.9898,143.6721,8259.0
2022-03-02 10:20:00,145.27,145.37,144.93,144.99,5066.0,143.6424,143.7413,143.3062,143.3655,5066.0
2022-03-02 10:25:00,145.05,145.88,144.79,145.65,7076.0,143.4249,144.2456,143.1678,144.0182,7076.0
2022-03-02 10:30:00,145.79,145.83,144.91,145.09,7517.0,144.1566,144.1961,143.2864,143.4644,7517.0
2022-03-02 10:35:00,145.13,145.66,144.99,145.63,6950.0,143.504,144.028,143.3655,143.9984,6950.0
2022-03-02 10:40:00,145.71,145.91,145.42,145.83,11840.0,144.0775,144.2752,143.7907,144.1961,11840.0
2022-03-02 10:45:00,145.83,146.0,145.48,145.94,10356.0,144.1961,144.3642,143.8501,144.3049,10356.0
2022-03-02 10:50:00,145.88,146.05,145.35,145.43,6678.0,144.2456,144.4137,143.7215,143.8006,6678.0
2022-03-02 10:55:00,145.46,145.79,145.41,145.68,7971.0,143.8303,144.1566,143.7808,144.0478,7971.0
2022-03-02 11:00:00,145.63,146.44,145.37,146.42,14267.0,143.9984,144.7993,143.7413,144.7795,14267.0
2022-03-02 11:05:00,146.46,146.82,145.96,146.61,9945.0,144.8191,145.175,144.3247,144.9674,9945.0
2022-03-02 11:10:00,146.66,146.84,146.52,146.69,8029.0,145.0168,145.1948,144.8784,145.0465,8029.0
2022-03-02 11:15:00,146.65,146.91,146.57,146.63,10483.0,145.0069,145.264,144.9278,144.9872,10483.0
2022-03-02 11:20:00,146.63,146.77,146.53,146.77,7524.0,144.9872,145.1256,144.8883,145.1256,7524.0
2022-03-02 11:25:00,146.77,146.92,146.69,146.77,4536.0,145.1256,145.2739,145.0465,145.1256,4536.0
2022-03-02 11:30:00,146.81,147.0,146.56,146.74,6859.0,145.1652,145.353,144.918,145.0959,6859.0
2022-03-02 11:35:00,146.66,146.66,146.3,146.5,3000.0,145.0168,145.0168,144.6609,144.8586,3000.0
2022-03-02 11:40:00,146.56,146.68,146.0,146.0,7419.0,144.918,145.0366,144.3642,144.3642,7419.0
2022-03-02 11:45:00,146.08,146.69,146.08,146.5,7305.0,144.4433,145.0465,144.4433,144.8586,7305.0
2022-03-02 11:50:00,146.43,146.63,146.23,146.28,6993.0,144.7894,144.9872,144.5917,144.6411,6993.0
2022-03-02 11:55:00,146.29,146.72,146.29,146.41,5841.0,144.651,145.0762,144.651,144.7696,5841.0
2022-03-02 12:00:00,146.35,146.42,145.93,145.94,8162.0,144.7103,144.7795,144.295,144.3049,8162.0
2022-03-02 12:05:00,145.88,146.04,145.73,146.02,3702.0,144.2456,144.4038,144.0973,144.384,3702.0
2022-03-02 12:10:00,146.06,146.26,145.7,146.04,10119.0,144.4236,144.6213,144.0676,144.4038,10119.0
2022-03-02 12:15:00,145.93,146.08,145.86,146.01,5465.0,144.295,144.4433,144.2258,144.3741,5465.0
2022-03-02 12:20:00,145.97,146.03,145.88,145.92,4731.0,144.3346,144.3939,144.2456,144.2851,4731.0
2022-03-02 12:25:00,145.91,146.12,145.63,146.06,6634.0,144.2752,144.4829,143.9984,144.4236,6634.0
2022-03-02 12:30:00,146.08,146.29,146.02,146.24,5554.0,144.4433,144.651,144.384,144.6015,5554.0
2022-03-02 12:35:00,146.23,146.24,145.88,146.16,3909.0,144.5917,144.6015,144.2456,144.5224,3909.0
2022-03-02 12:40:00,146.12,146.15,145.87,146.04,2283.0,144.4829,144.5125,144.2357,144.4038,2283.0
2022-03-02 12:45:00,145.94,146.03,145.76,145.95,5370.0,144.3049,144.3939,144.1269,144.3148,5370.0
2022-03-02 12:50:00,145.93,146.04,145.78,146.0,4441.0,144.295,144.4038,144.1467,144.3642,4441.0
2022-03-02 12:55:00,145.95,146.19,145.95,146.12,5617.0,144.3148,144.5521,144.3148,144.4829,5617.0
2022-03-02 13:00:00,146.18,146.43,146.13,146.43,6241.0,144.5422,144.7894,144.4928,144.7894,6241.0
2022-03-02 13:05:00,146.41,146.47,146.21,146.35,21082.0,144.7696,144.829,144.5719,144.7103,21082.0
2022-03-02 13:10:00,146.26,146.42,146.16,146.21,14049.0,144.6213,144.7795,144.5224,144.5719,14049.0
2022-03-02 13:15:00,146.17,146.31,146.07,146.19,4493.0,144.5323,144.6708,144.4334,144.5521,4493.0
2022-03-02 13:20:00,146.19,146.33,146.13,146.13,6544.0,144.5521,144.6905,144.4928,144.4928,6544.0
2022-03-02 13:25:00,146.03,146.32,146.03,146.23,3843.0,144.3939,144.6806,144.3939,144.5917,3843.0
2022-03-02 13:30:00,146.27,146.52,146.22,146.43,6304.0,144.6312,144.8784,144.5818,144.7894,6304.0
2022-03-02 13:35:00,146.43,146.51,146.33,146.42,3204.0,144.7894,144.8685,144.6905,144.7795,3204.0
2022-03-02 13:40:00,146.41,146.49,146.22,146.4,5028.0,144.7696,144.8487,144.5818,144.7597,5028.0
2022-03-02 13:45:00,146.42,146.46,146.11,146.12,4541.0,144.7795,144.8191,144.473,144.4829,4541.0
2022-03-02 13:50:00,146.14,146.37,146.13,146.22,5044.0,144.5027,144.7301,144.4928,144.5818,5044.0
2022-03-02 13:55:00,146.17,146.3,146.02,146.17,5639.0,144.5323,144.6609,144.384,144.5323,5639.0
2022-03-02 14:00:00,146.1,146.41,146.09,146.33,3803.0,144.4631,144.7696,144.4532,144.6905,3803.0
2022-03-02 14:05:00,146.38,146.42,146.23,146.25,10582.0,144.74,144.7795,144.5917,144.6114,10582.0
2022-03-02 14:10:00,146.22,146.29,146.1,146.11,15501.0,144.5818,144.651,144.4631,144.473,15501.0
2022-03-02 14:15:00,146.14,146.18,145.93,145.99,6110.0,144.5027,144.5422,144.295,144.3543,6110.0
2022-03-02 14:20:00,146.05,146.14,145.64,145.66,6768.0,144.4137,144.5027,144.0083,144.028,6768.0
2022-03-02 14:25:00,145.68,145.76,145.45,145.62,7860.0,144.0478,144.1269,143.8204,143.9885,7860.0
2022-03-02 14:30:00,145.62,145.68,145.52,145.6,8565.0,143.9885,144.0478,143.8896,143.9687,8565.0
2022-03-02 14:35:00,145.65,145.78,145.62,145.74,9342.0,144.0182,144.1467,143.9885,144.1071,9342.0
2022-03-02 14:40:00,145.78,146.04,145.77,146.04,7859.0,144.1467,144.4038,144.1368,144.4038,7859.0
2022-03-02 14:45:00,146.04,146.04,145.77,145.86,8601.0,144.4038,144.4038,144.1368,144.2258,8601.0
2022-03-02 14:50:00,145.91,146.01,145.3,145.32,10465.0,144.2752,144.3741,143.6721,143.6918,10465.0
2022-03-02 14:55:00,145.35,145.45,145.19,145.28,10163.0,143.7215,143.8204,143.5633,143.6523,10163.0
2022-03-02 15:00:00,145.31,145.51,145.29,145.42,11017.0,143.682,143.8797,143.6622,143.7907,11017.0
2022-03-02 15:05:00,145.46,145.64,145.42,145.61,9789.0,143.8303,144.0083,143.7907,143.9786,9789.0
2022-03-02 15:10:00,145.49,145.67,145.32,145.39,11115.0,143.8599,144.0379,143.6918,143.7611,11115.0
2022-03-02 15:15:00,145.41,145.73,145.27,145.72,9124.0,143.7808,144.0973,143.6424,144.0874,9124.0
2022-03-02 15:20:00,145.68,145.71,145.39,145.5,8641.0,144.0478,144.0775,143.7611,143.8698,8641.0
2022-03-02 15:25:00,145.55,145.69,145.51,145.67,7346.0,143.9193,144.0577,143.8797,144.0379,7346.0
2022-03-02 15:30:00,145.74,145.93,145.68,145.78,13990.0,144.1071,144.295,144.0478,144.1467,13990.0
2022-03-02 15:35:00,145.78,145.92,145.59,145.73,16658.0,144.1467,144.2851,143.9588,144.0973,16658.0
2022-03-02 15:40:00,145.67,145.92,145.57,145.85,16300.0,144.0379,144.2851,143.939,144.2159,16300.0
2022-03-02 15:45:00,145.86,146.04,145.81,145.95,27733.0,144.2258,144.4038,144.1764,144.3148,27733.0
2022-03-02 15:50:00,145.96,146.3,145.94,146.05,89059.0,144.3247,144.6609,144.3049,144.4137,89059.0
2022-03-02 15:55:00,146.02,146.14,145.74,145.75,285904.0,144.384,144.5027,144.1071,144.117,285904.0
2022-03-03 09:30:00,148.13,148.84,147.37,148.14,43324.0,146.4704,147.1724,145.7189,146.4803,43324.0
2022-03-03 09:35:00,147.82,147.93,146.97,147.45,7445.0,146.1638,146.2726,145.3234,145.798,7445.0
2022-03-03 09:40:00,147.38,147.58,146.9,146.9,12794.0,145.7288,145.9265,145.2541,145.2541,12794.0
2022-03-03 09:45:00,146.93,147.38,146.19,146.25,14244.0,145.2838,145.7288,144.5521,144.6114,14244.0
2022-03-03 09:50:00,146.2,146.69,145.89,146.0,10697.0,144.562,145.0465,144.2555,144.3642,10697.0
2022-03-03 09:55:00,146.03,146.35,145.91,145.96,6162.0,144.3939,144.7103,144.2752,144.3247,6162.0
2022-03-03 10:00:00,146.07,146.13,145.62,145.7,11530.0,144.4334,144.4928,143.9885,144.0676,11530.0
2022-03-03 10:05:00,145.62,145.62,144.92,145.11,13330.0,143.9885,143.9885,143.2963,143.4842,13330.0
2022-03-03 10:10:00,145.05,145.11,144.63,144.74,7903.0,143.4249,143.4842,143.0096,143.1183,7903.0
2022-03-03 10:15:00,144.76,144.82,144.02,144.24,13307.0,143.1381,143.1975,142.4064,142.6239,13307.0
2022-03-03 10:20:00,144.23,144.33,143.49,143.49,16383.0,142.6141,142.7129,141.8824,141.8824,16383.0
2022-03-03 10:25:00,143.55,144.14,143.53,143.9,15357.0,141.9417,142.5251,141.9219,142.2878,15357.0
2022-03-03 10:30:00,143.84,144.01,143.57,143.73,13405.0,142.2284,142.3965,141.9615,142.1197,13405.0
2022-03-03 10:35:00,143.73,143.73,142.98,143.0,34199.0,142.1197,142.1197,141.3781,141.3978,34199.0
2022-03-03 10:40:00,143.01,143.1,142.67,142.69,21618.0,141.4077,141.4967,141.0715,141.0913,21618.0
2022-03-03 10:45:00,142.61,142.81,142.44,142.65,22817.0,141.0122,141.21,140.8441,141.0518,22817.0
2022-03-03 10:50:00,142.53,142.65,142.25,142.44,8821.0,140.9331,141.0518,140.6562,140.8441,8821.0
2022-03-03 10:55:00,142.48,142.65,142.34,142.35,18279.0,140.8837,141.0518,140.7452,140.7551,18279.0
2022-03-03 11:00:00,142.38,142.48,142.24,142.43,17383.0,140.7848,140.8837,140.6464,140.8342,17383.0
2022-03-03 11:05:00,142.48,142.48,141.93,142.16,39361.0,140.8837,140.8837,140.3398,140.5673,39361.0
2022-03-03 11:10:00,142.18,142.36,141.91,142.09,12818.0,140.587,140.765,140.3201,140.498,12818.0
2022-03-03 11:15:00,141.95,142.46,141.83,142.34,6089.0,140.3596,140.8639,140.241,140.7452,6089.0
2022-03-03 11:20:00,142.37,142.91,142.37,142.86,7015.0,140.7749,141.3088,140.7749,141.2594,7015.0
2022-03-03 11:25:00,142.84,143.41,142.8,143.23,7503.0,141.2396,141.8032,141.2001,141.6253,7503.0
2022-03-03 11:30:00,143.26,143.47,143.05,143.47,6360.0,141.6549,141.8626,141.4473,141.8626,6360.0
2022-03-03 11:35:00,143.32,143.46,143.04,143.26,6183.0,141.7143,141.8527,141.4374,141.6549,6183.0
2022-03-03 11:40:00,143.16,143.98,143.15,143.81,12913.0,141.556,142.3669,141.5462,142.1988,12913.0
2022-03-03 11:45:00,143.75,143.75,143.22,143.27,10544.0,142.1394,142.1394,141.6154,141.6648,10544.0
2022-03-03 11:50:00,143.23,143.64,143.07,143.44,5931.0,141.6253,142.0307,141.4671,141.8329,5931.0
2022-03-03 11:55:00,143.45,143.98,143.16,143.67,7355.0,141.8428,142.3669,141.556,142.0603,7355.0
2022-03-03 12:00:00,143.59,143.76,143.45,143.76,7520.0,141.9812,142.1493,141.8428,142.1493,7520.0
2022-03-03 12:05:00,143.78,143.81,143.39,143.7,7271.0,142.1691,142.1988,141.7835,142.09,7271.0
2022-03-03 12:10:00,143.65,143.73,143.38,143.41,8396.0,142.0406,142.1197,141.7736,141.8032,8396.0
2022-03-03 12:15:00,143.32,143.71,143.25,143.56,5163.0,141.7143,142.0999,141.645,141.9516,5163.0
2022-03-03 12:20:00,143.59,143.6,143.32,143.39,6670.0,141.9812,141.9911,141.7143,141.7835,6670.0
2022-03-03 12:25:00,143.45,143.48,143.05,143.05,7027.0,141.8428,141.8725,141.4473,141.4473,7027.0
2022-03-03 12:30:00,143.07,144.25,142.98,144.08,38786.0,141.4671,142.6338,141.3781,142.4657,38786.0
2022-03-03 12:35:00,144.02,144.37,143.69,143.73,10222.0,142.4064,142.7525,142.0801,142.1197,10222.0
2022-03-03 12:40:00,143.65,143.69,143.26,143.5,12398.0,142.0406,142.0801,141.6549,141.8922,12398.0
2022-03-03 12:45:00,143.46,143.6,143.18,143.42,6297.0,141.8527,141.9911,141.5758,141.8131,6297.0
2022-03-03 12:50:00,143.28,143.38,143.12,143.3,4809.0,141.6747,141.7736,141.5165,141.6945,4809.0
2022-03-03 12:55:00,143.28,143.52,143.25,143.4,4809.0,141.6747,141.912,141.645,141.7934,4809.0
2022-03-03 13:00:00,143.34,143.7,143.25,143.63,4701.0,141.734,142.09,141.645,142.0208,4701.0
2022-03-03 13:05:00,143.56,143.85,143.34,143.43,5478.0,141.9516,142.2383,141.734,141.823,5478.0
2022-03-03 13:10:00,143.49,143.58,143.37,143.52,4039.0,141.8824,141.9713,141.7637,141.912,4039.0
2022-03-03 13:15:00,143.53,143.84,143.53,143.8,6894.0,141.9219,142.2284,141.9219,142.1889,6894.0
2022-03-03 13:20:00,143.76,143.84,143.43,143.65,3633.0,142.1493,142.2284,141.823,142.0406,3633.0
2022-03-03 13:25:00,143.7,143.78,143.55,143.78,5018.0,142.09,142.1691,141.9417,142.1691,5018.0
2022-03-03 13:30:00,143.72,143.72,142.95,142.96,10206.0,142.1098,142.1098,141.3484,141.3583,10206.0
2022-03-03 13:35:00,143.08,143.09,142.66,142.89,32017.0,141.4769,141.4868,141.0617,141.2891,32017.0
2022-03-03 13:40:00,142.91,143.12,142.71,143.0,7758.0,141.3088,141.5165,141.1111,141.3978,7758.0
2022-03-03 13:45:00,143.01,143.09,142.87,142.99,5471.0,141.4077,141.4868,141.2693,141.388,5471.0
2022-03-03 13:50:00,143.05,143.28,142.99,143.22,7653.0,141.4473,141.6747,141.388,141.6154,7653.0
2022-03-03 13:55:00,143.2,143.41,143.04,143.09,11337.0,141.5956,141.8032,141.4374,141.4868,11337.0
2022-03-03 14:00:00,143.1,143.45,143.09,143.12,5474.0,141.4967,141.8428,141.4868,141.5165,5474.0
2022-03-03 14:05:00,143.17,143.27,143.04,143.1,4073.0,141.5659,141.6648,141.4374,141.4967,4073.0
2022-03-03 14:10:00,143.14,143.6,142.98,143.6,4856.0,141.5363,141.9911,141.3781,141.9911,4856.0
2022-03-03 14:15:00,143.61,143.71,143.46,143.56,6741.0,142.001,142.0999,141.8527,141.9516,6741.0
2022-03-03 14:20:00,143.5,143.5,143.22,143.32,6141.0,141.8922,141.8922,141.6154,141.7143,6141.0
2022-03-03 14:25:00,143.4,143.51,143.35,143.42,5233.0,141.7934,141.9021,141.7439,141.8131,5233.0
2022-03-03 14:30:00,143.48,143.52,143.38,143.44,7697.0,141.8725,141.912,141.7736,141.8329,7697.0
2022-03-03 14:35:00,143.44,143.48,143.29,143.34,8208.0,141.8329,141.8725,141.6846,141.734,8208.0
2022-03-03 14:40:00,143.33,143.42,142.9,142.97,11850.0,141.7241,141.8131,141.299,141.3682,11850.0
2022-03-03 14:45:00,143.0,143.04,142.52,142.6,19597.0,141.3978,141.4374,140.9232,141.0023,19597.0
2022-03-03 14:50:00,142.62,142.66,142.01,142.19,93860.0,141.0221,141.0617,140.4189,140.5969,93860.0
2022-03-03 14:55:00,142.23,142.38,142.0,142.04,21213.0,140.6365,140.7848,140.409,140.4486,21213.0
2022-03-03 15:00:00,142.03,142.16,141.51,141.59,96828.0,140.4387,140.5673,139.9245,140.0036,96828.0
2022-03-03 15:05:00,141.61,141.86,141.46,141.52,21113.0,140.0234,140.2706,139.8751,139.9344,21113.0
2022-03-03 15:10:00,141.52,141.6,141.36,141.43,22707.0,139.9344,140.0135,139.7762,139.8454,22707.0
2022-03-03 15:15:00,141.38,141.83,141.3,141.78,96297.0,139.796,140.241,139.7169,140.1915,96297.0
2022-03-03 15:20:00,141.75,141.79,141.38,141.38,37161.0,140.1618,140.2014,139.796,139.796,37161.0
2022-03-03 15:25:00,141.49,141.94,141.45,141.91,21226.0,139.9048,140.3497,139.8652,140.3201,21226.0
2022-03-03 15:30:00,141.93,141.97,141.37,141.4,23335.0,140.3398,140.3794,139.7861,139.8158,23335.0
2022-03-03 15:35:00,141.37,141.43,141.0,141.43,109780.0,139.7861,139.8454,139.4202,139.8454,109780.0
2022-03-03 15:40:00,141.39,141.51,141.17,141.2,32107.0,139.8059,139.9245,139.5883,139.618,32107.0
2022-03-03 15:45:00,141.15,141.55,141.04,141.52,87376.0,139.5686,139.9641,139.4598,139.9344,87376.0
2022-03-03 15:50:00,141.51,141.78,141.26,141.71,87857.0,139.9245,140.1915,139.6773,140.1223,87857.0
2022-03-03 15:55:00,141.69,142.06,141.48,142.06,216074.0,140.1025,140.4684,139.8949,140.4684,216074.0
2022-03-04 09:30:00,139.93,141.1,139.16,139.16,41490.0,138.3622,139.5191,137.6009,137.6009,41490.0
2022-03-04 09:35:00,139.31,139.64,138.25,138.36,109812.0,137.7492,138.0755,136.7011,136.8098,109812.0
2022-03-04 09:40:00,138.29,138.38,137.67,137.97,31660.0,136.7406,136.8296,136.1276,136.4242,31660.0
2022-03-04 09:45:00,138.04,138.39,136.24,136.74,112638.0,136.4934,136.8395,134.7136,135.208,112638.0
2022-03-04 09:50:00,136.67,136.84,135.65,135.9,59164.0,135.1388,135.3069,134.1302,134.3774,59164.0
2022-03-04 09:55:00,136.0,137.01,135.66,136.99,50438.0,134.4763,135.475,134.1401,135.4552,50438.0
2022-03-04 10:00:00,136.99,137.0,135.57,136.17,71944.0,135.4552,135.4651,134.0511,134.6444,71944.0
2022-03-04 10:05:00,136.22,136.23,135.23,135.52,25684.0,134.6938,134.7037,133.7149,134.0016,25684.0
2022-03-04 10:10:00,135.49,135.59,134.83,135.01,54135.0,133.972,134.0709,133.3194,133.4974,54135.0
2022-03-04 10:15:00,135.0,135.31,134.9,135.0,20499.0,133.4875,133.794,133.3886,133.4875,20499.0
2022-03-04 10:20:00,134.9,135.18,134.8,134.97,23401.0,133.3886,133.6655,133.2897,133.4578,23401.0
2022-03-04 10:25:00,134.92,135.37,134.03,134.55,130050.0,133.4084,133.8533,132.5283,133.0425,130050.0
2022-03-04 10:30:00,134.7,135.04,134.36,134.97,44280.0,133.1908,133.527,132.8546,133.4578,44280.0
2022-03-04 10:35:00,135.07,135.57,134.79,134.79,29997.0,133.5567,134.0511,133.2798,133.2798,29997.0
2022-03-04 10:40:00,134.83,135.0,134.63,134.74,32111.0,133.3194,133.4875,133.1216,133.2304,32111.0
2022-03-04 10:45:00,134.74,134.91,134.13,134.14,145817.0,133.2304,133.3985,132.6272,132.6371,145817.0
2022-03-04 10:50:00,134.12,134.2,133.53,133.65,36353.0,132.6173,132.6964,132.0339,132.1526,36353.0
2022-03-04 10:55:00,133.78,134.11,133.65,133.97,25699.0,132.2811,132.6074,132.1526,132.469,25699.0
2022-03-04 11:00:00,133.97,134.29,133.93,134.0,32338.0,132.469,132.7854,132.4295,132.4987,32338.0
2022-03-04 11:05:00,134.04,134.04,133.26,133.81,73771.0,132.5382,132.5382,131.767,132.3108,73771.0
2022-03-04 11:10:00,133.82,134.43,133.78,134.43,46765.0,132.3207,132.9239,132.2811,132.9239,46765.0
2022-03-04 11:15:00,134.34,135.44,134.34,135.1,39002.0,132.8349,133.9225,132.8349,133.5864,39002.0
2022-03-04 11:20:00,135.06,135.45,134.88,135.1,28634.0,133.5468,133.9324,133.3688,133.5864,28634.0
2022-03-04 11:25:00,135.09,135.15,134.68,134.68,19783.0,133.5765,133.6358,133.1711,133.1711,19783.0
2022-03-04 11:30:00,134.64,135.23,134.58,135.06,9020.0,133.1315,133.7149,133.0722,133.5468,9020.0
2022-03-04 11:35:00,135.06,135.65,134.66,135.62,70390.0,133.5468,134.1302,133.1513,134.1005,70390.0
2022-03-04 11:40:00,135.55,135.95,135.3,135.87,26031.0,134.0313,134.4268,133.7841,134.3477,26031.0
2022-03-04 11:45:00,135.79,136.2,135.79,136.1,25073.0,134.2686,134.674,134.2686,134.5751,25073.0
2022-03-04 11:50:00,136.07,136.07,135.57,135.74,19242.0,134.5455,134.5455,134.0511,134.2192,19242.0
2022-03-04 11:55:00,135.72,135.89,135.46,135.77,14177.0,134.1994,134.3675,133.9423,134.2488,14177.0
2022-03-04 12:00:00,135.74,135.8,135.41,135.69,8835.0,134.2192,134.2785,133.8929,134.1697,8835.0
2022-03-04 12:05:00,135.6,135.95,135.41,135.95,15241.0,134.0808,134.4268,133.8929,134.4268,15241.0
2022-03-04 12:10:00,135.91,137.15,135.91,136.91,27100.0,134.3873,135.6134,134.3873,135.3761,27100.0
2022-03-04 12:15:00,136.89,137.22,136.67,137.06,12095.0,135.3563,135.6826,135.1388,135.5244,12095.0
2022-03-04 12:20:00,137.09,137.09,136.59,136.73,26321.0,135.5541,135.5541,135.0597,135.1981,26321.0
2022-03-04 12:25:00,136.73,137.31,136.64,137.19,19749.0,135.1981,135.7716,135.1091,135.6529,19749.0
2022-03-04 12:30:00,137.16,137.5,136.9,136.9,37895.0,135.6233,135.9595,135.3662,135.3662,37895.0
2022-03-04 12:35:00,136.82,137.26,136.73,137.17,8999.0,135.2871,135.7222,135.1981,135.6332,8999.0
2022-03-04 12:40:00,137.17,137.27,136.92,136.99,17164.0,135.6332,135.732,135.386,135.4552,17164.0
2022-03-04 12:45:00,136.99,137.27,136.97,137.27,6103.0,135.4552,135.732,135.4354,135.732,6103.0
2022-03-04 12:50:00,137.43,137.9,137.31,137.77,26561.0,135.8902,136.355,135.7716,136.2264,26561.0
2022-03-04 12:55:00,137.78,138.14,137.7,137.75,20499.0,136.2363,136.5923,136.1572,136.2067,20499.0
2022-03-04 13:00:00,137.78,138.24,137.73,138.22,8806.0,136.2363,136.6912,136.1869,136.6714,8806.0
2022-03-04 13:05:00,138.24,138.35,138.08,138.22,8430.0,136.6912,136.7999,136.533,136.6714,8430.0
2022-03-04 13:10:00,138.28,138.3,138.13,138.13,17534.0,136.7307,136.7505,136.5824,136.5824,17534.0
2022-03-04 13:15:00,138.15,138.22,137.52,137.69,11068.0,136.6022,136.6714,135.9792,136.1473,11068.0
2022-03-04 13:20:00,137.69,137.97,137.67,137.75,8917.0,136.1473,136.4242,136.1276,136.2067,8917.0
2022-03-04 13:25:00,137.76,137.88,137.66,137.67,9303.0,136.2166,136.3352,136.1177,136.1276,9303.0
2022-03-04 13:30:00,137.67,138.08,137.67,137.95,17231.0,136.1276,136.533,136.1276,136.4044,17231.0
2022-03-04 13:35:00,138.03,138.26,137.88,138.26,6936.0,136.4835,136.7109,136.3352,136.7109,6936.0
2022-03-04 13:40:00,138.2,138.2,136.95,136.96,19568.0,136.6516,136.6516,135.4156,135.4255,19568.0
2022-03-04 13:45:00,136.99,137.28,136.86,137.27,14776.0,135.4552,135.7419,135.3266,135.732,14776.0
2022-03-04 13:50:00,137.22,137.35,136.8,137.06,24012.0,135.6826,135.8111,135.2673,135.5244,24012.0
2022-03-04 13:55:00,137.11,137.13,136.66,136.71,60339.0,135.5738,135.5936,135.1289,135.1783,60339.0
2022-03-04 14:00:00,136.75,136.84,136.44,136.63,13920.0,135.2179,135.3069,134.9113,135.0992,13920.0
2022-03-04 14:05:00,136.66,136.69,136.16,136.47,17948.0,135.1289,135.1585,134.6345,134.941,17948.0
2022-03-04 14:10:00,136.47,136.5,136.15,136.4,26487.0,134.941,134.9707,134.6246,134.8718,26487.0
2022-03-04 14:15:00,136.42,136.74,136.4,136.67,13332.0,134.8916,135.208,134.8718,135.1388,13332.0
2022-03-04 14:20:00,136.68,137.0,136.63,136.93,15704.0,135.1487,135.4651,135.0992,135.3958,15704.0
2022-03-04 14:25:00,136.99,137.1,136.82,136.99,17058.0,135.4552,135.5639,135.2871,135.4552,17058.0
2022-03-04 14:30:00,137.01,137.17,136.86,137.13,6252.0,135.475,135.6332,135.3266,135.5936,6252.0
2022-03-04 14:35:00,137.1,137.16,136.87,137.07,11276.0,135.5639,135.6233,135.3365,135.5343,11276.0
2022-03-04 14:40:00,137.04,137.05,136.33,136.4,11343.0,135.5046,135.5145,134.8026,134.8718,11343.0
2022-03-04 14:45:00,136.4,136.56,136.37,136.49,9918.0,134.8718,135.03,134.8421,134.9608,9918.0
2022-03-04 14:50:00,136.49,136.78,136.45,136.62,21462.0,134.9608,135.2475,134.9212,135.0893,21462.0
2022-03-04 14:55:00,136.63,136.82,136.46,136.6,57039.0,135.0992,135.2871,134.9311,135.0695,57039.0
2022-03-04 15:00:00,136.54,137.0,136.5,136.91,12620.0,135.0102,135.4651,134.9707,135.3761,12620.0
2022-03-04 15:05:00,136.93,137.25,136.88,137.14,8795.0,135.3958,135.7123,135.3464,135.6035,8795.0
2022-03-04 15:10:00,137.17,137.52,136.97,137.02,11624.0,135.6332,135.9792,135.4354,135.4848,11624.0
2022-03-04 15:15:00,137.05,137.44,137.05,137.29,17577.0,135.5145,135.9001,135.5145,135.7518,17577.0
2022-03-04 15:20:00,137.28,137.54,137.22,137.51,26228.0,135.7419,135.999,135.6826,135.9694,26228.0
2022-03-04 15:25:00,137.46,137.91,137.44,137.65,27873.0,135.9199,136.3649,135.9001,136.1078,27873.0
2022-03-04 15:30:00,137.59,137.69,137.07,137.24,36990.0,136.0485,136.1473,135.5343,135.7024,36990.0
2022-03-04 15:35:00,137.27,137.39,136.9,137.11,35461.0,135.732,135.8507,135.3662,135.5738,35461.0
2022-03-04 15:40:00,137.15,137.43,137.13,137.22,42443.0,135.6134,135.8902,135.5936,135.6826,42443.0
2022-03-04 15:45:00,137.18,137.55,136.91,137.16,80872.0,135.643,136.0089,135.3761,135.6233,80872.0
2022-03-04 15:50:00,137.09,137.82,137.09,137.82,81487.0,135.5541,136.2759,135.5541,136.2759,81487.0
2022-03-04 15:55:00,137.85,137.93,137.65,137.68,163005.0,136.3055,136.3846,136.1078,136.1374,163005.0
2022-03-07 09:30:00,137.84,138.0,136.35,136.35,72926.0,136.2957,136.4539,134.8223,134.8223,72926.0
2022-03-07 09:35:00,136.26,136.66,136.05,136.64,59569.0,134.7334,135.1289,134.5257,135.1091,59569.0
2022-03-07 09:40:00,136.55,136.78,134.63,135.06,37598.0,135.0201,135.2475,133.1216,133.5468,37598.0
2022-03-07 09:45:00,134.98,135.18,133.8,134.37,32770.0,133.4677,133.6655,132.3009,132.8645,32770.0
2022-03-07 09:50:00,134.39,134.55,133.73,134.44,27598.0,132.8843,133.0425,132.2317,132.9337,27598.0
2022-03-07 09:55:00,134.34,134.65,133.41,133.46,27827.0,132.8349,133.1414,131.9153,131.9647,27827.0
2022-03-07 10:00:00,133.45,133.96,133.06,133.35,59830.0,131.9548,132.4591,131.5692,131.856,59830.0
2022-03-07 10:05:00,133.26,133.44,132.62,132.69,37321.0,131.767,131.945,131.1341,131.2034,37321.0
2022-03-07 10:10:00,132.61,132.74,131.49,131.57,30856.0,131.1243,131.2528,130.0168,130.0959,30856.0
2022-03-07 10:15:00,131.58,132.3,131.11,131.15,60099.0,130.1058,130.8177,129.6411,129.6806,60099.0
2022-03-07 10:20:00,131.16,131.93,131.15,131.57,31645.0,129.6905,130.4519,129.6806,130.0959,31645.0
2022-03-07 10:25:00,131.58,131.89,131.0,131.0,41498.0,130.1058,130.4123,129.5323,129.5323,41498.0
2022-03-07 10:30:00,130.97,132.04,130.96,131.48,41467.0,129.5026,130.5606,129.4927,130.0069,41467.0
2022-03-07 10:35:00,131.53,131.64,131.43,131.53,19376.0,130.0564,130.1651,129.9575,130.0564,19376.0
2022-03-07 10:40:00,131.48,131.85,131.21,131.6,16695.0,130.0069,130.3728,129.7399,130.1256,16695.0
2022-03-07 10:45:00,131.59,131.91,131.45,131.73,35232.0,130.1157,130.4321,129.9772,130.2541,35232.0
2022-03-07 10:50:00,131.65,132.07,131.42,131.69,33208.0,130.175,130.5903,129.9476,130.2146,33208.0
2022-03-07 10:55:00,131.69,132.0,131.3,131.65,39128.0,130.2146,130.5211,129.8289,130.175,39128.0
2022-03-07 11:00:00,131.6,131.74,131.38,131.64,52514.0,130.1256,130.264,129.908,130.1651,52514.0
2022-03-07 11:05:00,131.69,132.16,131.68,131.73,27306.0,130.2146,130.6793,130.2047,130.2541,27306.0
2022-03-07 11:10:00,131.76,132.0,131.59,131.7,18725.0,130.2838,130.5211,130.1157,130.2244,18725.0
2022-03-07 11:15:00,131.78,132.34,131.76,132.02,72576.0,130.3035,130.8573,130.2838,130.5409,72576.0
2022-03-07 11:20:00,132.02,132.14,131.78,131.83,19611.0,130.5409,130.6595,130.3035,130.353,19611.0
2022-03-07 11:25:00,131.81,131.95,131.58,131.64,29777.0,130.3332,130.4716,130.1058,130.1651,29777.0
2022-03-07 11:30:00,131.68,131.7,131.1,131.16,26259.0,130.2047,130.2244,129.6312,129.6905,26259.0
2022-03-07 11:35:00,131.19,131.2,130.6,130.72,76816.0,129.7202,129.73,129.1368,129.2554,76816.0
2022-03-07 11:40:00,130.72,131.13,130.66,130.93,12550.0,129.2554,129.6608,129.1961,129.4631,12550.0
2022-03-07 11:45:00,130.91,131.6,130.85,131.37,26203.0,129.4433,130.1256,129.384,129.8981,26203.0
2022-03-07 11:50:00,131.36,131.49,131.14,131.14,14443.0,129.8883,130.0168,129.6707,129.6707,14443.0
2022-03-07 11:55:00,131.11,131.2,130.87,131.06,19923.0,129.6411,129.73,129.4037,129.5916,19923.0
2022-03-07 12:00:00,131.02,131.25,130.87,131.09,29340.0,129.5521,129.7795,129.4037,129.6213,29340.0
2022-03-07 12:05:00,131.05,131.18,130.48,130.77,21068.0,129.5817,129.7103,129.0181,129.3049,21068.0
2022-03-07 12:10:00,130.82,131.3,130.82,131.18,14563.0,129.3543,129.8289,129.3543,129.7103,14563.0
2022-03-07 12:15:00,131.2,131.54,130.88,131.11,16943.0,129.73,130.0662,129.4136,129.6411,16943.0
2022-03-07 12:20:00,131.19,131.39,130.89,131.39,15536.0,129.7202,129.9179,129.4235,129.9179,15536.0
2022-03-07 12:25:00,131.39,131.49,131.01,131.42,44774.0,129.9179,130.0168,129.5422,129.9476,44774.0
2022-03-07 12:30:00,131.38,131.57,131.29,131.43,14095.0,129.908,130.0959,129.819,129.9575,14095.0
2022-03-07 12:35:00,131.4,131.45,130.97,131.09,19148.0,129.9278,129.9772,129.5026,129.6213,19148.0
2022-03-07 12:40:00,131.14,131.62,131.14,131.43,15673.0,129.6707,130.1453,129.6707,129.9575,15673.0
2022-03-07 12:45:00,131.41,131.58,131.19,131.5,14829.0,129.9377,130.1058,129.7202,130.0267,14829.0
2022-03-07 12:50:00,131.44,131.68,130.89,130.91,17762.0,129.9674,130.2047,129.4235,129.4433,17762.0
2022-03-07 12:55:00,130.91,130.94,130.62,130.81,21899.0,129.4433,129.473,129.1565,129.3444,21899.0
2022-03-07 13:00:00,130.77,131.43,130.7,131.13,44654.0,129.3049,129.9575,129.2356,129.6608,44654.0
2022-03-07 13:05:00,131.09,131.19,130.57,130.64,14716.0,129.6213,129.7202,129.1071,129.1763,14716.0
2022-03-07 13:10:00,130.61,130.72,130.35,130.45,46321.0,129.1467,129.2554,128.8896,128.9885,46321.0
2022-03-07 13:15:00,130.5,130.5,130.22,130.26,32552.0,129.0379,129.0379,128.761,128.8006,32552.0
2022-03-07 13:20:00,130.32,130.38,130.17,130.25,14118.0,128.8599,128.9192,128.7116,128.7907,14118.0
2022-03-07 13:25:00,130.22,130.46,130.09,130.17,13221.0,128.761,128.9983,128.6325,128.7116,13221.0
2022-03-07 13:30:00,130.16,130.25,129.76,129.82,19063.0,128.7017,128.7907,128.3062,128.3655,19063.0
2022-03-07 13:35:00,129.77,129.78,129.28,129.74,38162.0,128.3161,128.326,127.8316,128.2864,38162.0
2022-03-07 13:40:00,129.75,130.34,129.67,130.13,16215.0,128.2963,128.8797,128.2172,128.672,16215.0
2022-03-07 13:45:00,130.12,130.32,129.82,130.05,13330.0,128.6621,128.8599,128.3655,128.5929,13330.0
2022-03-07 13:50:00,130.05,130.24,129.78,130.04,13654.0,128.5929,128.7808,128.326,128.583,13654.0
2022-03-07 13:55:00,130.04,130.17,129.81,129.88,12673.0,128.583,128.7116,128.3556,128.4248,12673.0
2022-03-07 14:00:00,129.85,129.93,129.54,129.55,12276.0,128.3952,128.4743,128.0886,128.0985,12276.0
2022-03-07 14:05:00,129.57,129.94,129.53,129.74,19832.0,128.1183,128.4842,128.0788,128.2864,19832.0
2022-03-07 14:10:00,129.7,130.21,129.7,130.09,15837.0,128.2469,128.7511,128.2469,128.6325,15837.0
2022-03-07 14:15:00,130.04,130.21,129.97,130.09,14328.0,128.583,128.7511,128.5138,128.6325,14328.0
2022-03-07 14:20:00,130.06,130.07,129.72,129.8,15215.0,128.6028,128.6127,128.2666,128.3457,15215.0
2022-03-07 14:25:00,129.78,129.96,129.73,129.87,16466.0,128.326,128.5039,128.2765,128.4149,16466.0
2022-03-07 14:30:00,129.79,129.85,129.54,129.56,14157.0,128.3358,128.3952,128.0886,128.1084,14157.0
2022-03-07 14:35:00,129.53,129.68,129.4,129.64,18305.0,128.0788,128.2271,127.9502,128.1875,18305.0
2022-03-07 14:40:00,129.72,129.74,129.24,129.33,16775.0,128.2666,128.2864,127.792,127.881,16775.0
2022-03-07 14:45:00,129.34,129.6,129.2,129.6,18583.0,127.8909,128.148,127.7525,128.148,18583.0
2022-03-07 14:50:00,129.6,129.68,129.39,129.39,17362.0,128.148,128.2271,127.9403,127.9403,17362.0
2022-03-07 14:55:00,129.44,129.8,129.36,129.39,13444.0,127.9898,128.3457,127.9107,127.9403,13444.0
2022-03-07 15:00:00,129.41,129.5,129.36,129.44,39680.0,127.9601,128.0491,127.9107,127.9898,39680.0
2022-03-07 15:05:00,129.46,129.5,129.28,129.33,49693.0,128.0095,128.0491,127.8316,127.881,49693.0
2022-03-07 15:10:00,129.32,129.33,128.83,128.93,32229.0,127.8711,127.881,127.3866,127.4855,32229.0
2022-03-07 15:15:00,128.97,129.19,128.77,129.19,20302.0,127.525,127.7426,127.3273,127.7426,20302.0
2022-03-07 15:20:00,129.19,129.53,129.14,129.46,30929.0,127.7426,128.0788,127.6931,128.0095,30929.0
2022-03-07 15:25:00,129.48,129.9,129.47,129.88,41712.0,128.0293,128.4446,128.0194,128.4248,41712.0
2022-03-07 15:30:00,129.86,129.86,129.48,129.78,51607.0,128.4051,128.4051,128.0293,128.326,51607.0
2022-03-07 15:35:00,129.78,129.79,129.56,129.6,77532.0,128.326,128.3358,128.1084,128.148,77532.0
2022-03-07 15:40:00,129.6,129.94,129.57,129.88,47996.0,128.148,128.4842,128.1183,128.4248,47996.0
2022-03-07 15:45:00,129.86,129.86,129.26,129.35,49990.0,128.4051,128.4051,127.8118,127.9008,49990.0
2022-03-07 15:50:00,129.27,129.86,129.27,129.33,141508.0,127.8217,128.4051,127.8217,127.881,141508.0
2022-03-07 15:55:00,129.4,129.64,128.97,128.97,363176.0,127.9502,128.1875,127.525,127.525,363176.0
2022-03-08 09:30:00,130.97,131.16,128.87,129.21,85402.0,129.5026,129.6905,127.4262,127.7623,85402.0
2022-03-08 09:35:00,129.34,130.97,129.21,129.57,56974.0,127.8909,129.5026,127.7623,128.1183,56974.0
2022-03-08 09:40:00,129.4,131.33,129.04,130.92,16615.0,127.9502,129.8586,127.5942,129.4532,16615.0
2022-03-08 09:45:00,131.13,132.25,131.08,131.68,42101.0,129.6608,130.7683,129.6114,130.2047,42101.0
2022-03-08 09:50:00,131.53,132.2,131.28,131.56,28075.0,130.0564,130.7188,129.8092,130.086,28075.0
2022-03-08 09:55:00,131.55,132.15,131.22,132.15,44157.0,130.0761,130.6694,129.7498,130.6694,44157.0
2022-03-08 10:00:00,132.18,132.2,130.97,131.16,57841.0,130.6991,130.7188,129.5026,129.6905,57841.0
2022-03-08 10:05:00,131.2,131.46,130.83,131.46,22077.0,129.73,129.9871,129.3642,129.9871,22077.0
2022-03-08 10:10:00,131.38,132.77,131.36,132.59,46246.0,129.908,131.2825,129.8883,131.1045,46246.0
2022-03-08 10:15:00,132.47,133.95,132.15,133.81,52456.0,130.9858,132.4492,130.6694,132.3108,52456.0
2022-03-08 10:20:00,133.81,134.35,133.07,133.15,75450.0,132.3108,132.8448,131.5791,131.6582,75450.0
2022-03-08 10:25:00,133.01,133.08,131.71,131.93,83755.0,131.5198,131.589,130.2343,130.4519,83755.0
2022-03-08 10:30:00,131.87,132.44,131.49,131.68,24448.0,130.3925,130.9562,130.0168,130.2047,24448.0
2022-03-08 10:35:00,131.75,132.3,131.35,131.75,35132.0,130.2739,130.8177,129.8784,130.2739,35132.0
2022-03-08 10:40:00,131.87,132.78,131.81,132.71,27936.0,130.3925,131.2923,130.3332,131.2231,27936.0
2022-03-08 10:45:00,132.85,133.45,132.66,133.45,32698.0,131.3616,131.9548,131.1737,131.9548,32698.0
2022-03-08 10:50:00,133.4,133.69,132.78,133.69,23161.0,131.9054,132.1921,131.2923,132.1921,23161.0
2022-03-08 10:55:00,133.7,133.73,132.97,133.27,17175.0,132.202,132.2317,131.4802,131.7769,17175.0
2022-03-08 11:00:00,133.27,133.46,132.95,133.31,24616.0,131.7769,131.9647,131.4604,131.8164,24616.0
2022-03-08 11:05:00,133.24,133.24,132.77,133.03,58491.0,131.7472,131.7472,131.2825,131.5395,58491.0
2022-03-08 11:10:00,133.07,133.42,132.72,133.05,21615.0,131.5791,131.9252,131.233,131.5593,21615.0
2022-03-08 11:15:00,133.22,133.23,132.71,132.78,15347.0,131.7274,131.7373,131.2231,131.2923,15347.0
2022-03-08 11:20:00,132.88,132.97,132.51,132.68,71494.0,131.3912,131.4802,131.0254,131.1935,71494.0
2022-03-08 11:25:00,132.74,132.91,132.36,132.46,25884.0,131.2528,131.4209,130.8771,130.9759,25884.0
2022-03-08 11:30:00,132.42,132.47,131.93,132.37,28261.0,130.9364,130.9858,130.4519,130.8869,28261.0
2022-03-08 11:35:00,132.35,132.76,132.26,132.57,28305.0,130.8672,131.2726,130.7782,131.0847,28305.0
2022-03-08 11:40:00,132.62,132.81,132.41,132.57,21819.0,131.1341,131.322,130.9265,131.0847,21819.0
2022-03-08 11:45:00,132.6,133.36,132.54,133.23,9288.0,131.1144,131.8658,131.055,131.7373,9288.0
2022-03-08 11:50:00,133.31,133.81,133.29,133.69,11980.0,131.8164,132.3108,131.7966,132.1921,11980.0
2022-03-08 11:55:00,133.67,134.0,133.38,133.46,18932.0,132.1724,132.4987,131.8856,131.9647,18932.0
2022-03-08 12:00:00,133.49,134.1,133.23,134.03,8068.0,131.9944,132.5976,131.7373,132.5283,8068.0
2022-03-08 12:05:00,134.12,134.57,134.1,134.46,15904.0,132.6173,133.0623,132.5976,132.9535,15904.0
2022-03-08 12:10:00,134.57,135.9,134.57,135.9,43073.0,133.0623,134.3774,133.0623,134.3774,43073.0
2022-03-08 12:15:00,135.94,136.77,135.8,136.77,23129.0,134.4169,135.2376,134.2785,135.2376,23129.0
2022-03-08 12:20:00,136.79,137.15,136.3,136.48,22498.0,135.2574,135.6134,134.7729,134.9509,22498.0
2022-03-08 12:25:00,136.37,136.57,136.15,136.41,178572.0,134.8421,135.0399,134.6246,134.8817,178572.0
2022-03-08 12:30:00,136.42,137.29,136.07,137.17,48424.0,134.8916,135.7518,134.5455,135.6332,48424.0
2022-03-08 12:35:00,137.21,137.42,136.96,137.25,32232.0,135.6727,135.8804,135.4255,135.7123,32232.0
2022-03-08 12:40:00,137.26,137.34,136.74,137.08,20342.0,135.7222,135.8013,135.208,135.5442,20342.0
2022-03-08 12:45:00,137.05,137.22,136.59,136.67,17384.0,135.5145,135.6826,135.0597,135.1388,17384.0
2022-03-08 12:50:00,136.69,136.97,135.99,136.81,28045.0,135.1585,135.4354,134.4664,135.2772,28045.0
2022-03-08 12:55:00,136.86,137.08,136.72,136.93,14976.0,135.3266,135.5442,135.1882,135.3958,14976.0
2022-03-08 13:00:00,136.97,137.32,136.86,137.25,15516.0,135.4354,135.7815,135.3266,135.7123,15516.0
2022-03-08 13:05:00,137.26,137.43,137.06,137.4,12958.0,135.7222,135.8902,135.5244,135.8606,12958.0
2022-03-08 13:10:00,137.39,137.95,137.31,137.73,20911.0,135.8507,136.4044,135.7716,136.1869,20911.0
2022-03-08 13:15:00,137.81,138.19,137.72,138.04,36511.0,136.266,136.6417,136.177,136.4934,36511.0
2022-03-08 13:20:00,138.04,138.04,137.16,137.17,22996.0,136.4934,136.4934,135.6233,135.6332,22996.0
2022-03-08 13:25:00,137.17,137.2,136.39,136.48,52637.0,135.6332,135.6628,134.8619,134.9509,52637.0
2022-03-08 13:30:00,136.45,136.46,135.34,135.66,22431.0,134.9212,134.9311,133.8237,134.1401,22431.0
2022-03-08 13:35:00,135.71,135.92,135.52,135.59,34999.0,134.1895,134.3972,134.0016,134.0709,34999.0
2022-03-08 13:40:00,135.53,135.53,134.9,135.49,24740.0,134.0115,134.0115,133.3886,133.972,24740.0
2022-03-08 13:45:00,135.57,135.85,135.0,135.06,29727.0,134.0511,134.3279,133.4875,133.5468,29727.0
2022-03-08 13:50:00,135.09,135.39,134.86,134.91,22323.0,133.5765,133.8731,133.349,133.3985,22323.0
2022-03-08 13:55:00,134.91,134.91,134.38,134.6,19534.0,133.3985,133.3985,132.8744,133.092,19534.0
2022-03-08 14:00:00,134.62,134.69,133.77,134.08,13316.0,133.1117,133.1809,132.2713,132.5778,13316.0
2022-03-08 14:05:00,134.06,134.61,133.78,133.9,82751.0,132.558,133.1018,132.2811,132.3998,82751.0
2022-03-08 14:10:00,133.89,134.1,132.83,132.93,281998.0,132.3899,132.5976,131.3418,131.4407,281998.0
2022-03-08 14:15:00,132.93,133.13,132.04,132.13,208020.0,131.4407,131.6384,130.5606,130.6496,208020.0
2022-03-08 14:20:00,132.23,132.67,131.91,132.64,126341.0,130.7485,131.1836,130.4321,131.1539,126341.0
2022-03-08 14:25:00,132.59,134.4,132.59,134.21,56414.0,131.1045,132.8942,131.1045,132.7063,56414.0
2022-03-08 14:30:00,134.23,134.55,133.68,133.75,33726.0,132.7261,133.0425,132.1823,132.2515,33726.0
2022-03-08 14:35:00,133.75,134.69,133.7,134.53,19779.0,132.2515,133.1809,132.202,133.0227,19779.0
2022-03-08 14:40:00,134.6,134.64,134.01,134.56,14595.0,133.092,133.1315,132.5086,133.0524,14595.0
2022-03-08 14:45:00,134.64,135.08,134.64,134.91,17387.0,133.1315,133.5666,133.1315,133.3985,17387.0
2022-03-08 14:50:00,134.98,135.09,134.53,134.62,32475.0,133.4677,133.5765,133.0227,133.1117,32475.0
2022-03-08 14:55:00,134.65,135.02,134.39,134.62,14658.0,133.1414,133.5072,132.8843,133.1117,14658.0
2022-03-08 15:00:00,134.55,135.23,134.5,135.11,11265.0,133.0425,133.7149,132.9931,133.5962,11265.0
2022-03-08 15:05:00,135.06,135.06,134.69,134.88,6821.0,133.5468,133.5468,133.1809,133.3688,6821.0
2022-03-08 15:10:00,134.92,135.1,134.59,135.1,46664.0,133.4084,133.5864,133.0821,133.5864,46664.0
2022-03-08 15:15:00,135.03,135.14,134.89,134.92,18444.0,133.5171,133.6259,133.3787,133.4084,18444.0
2022-03-08 15:20:00,134.97,135.07,134.35,134.43,37272.0,133.4578,133.5567,132.8448,132.9239,37272.0
2022-03-08 15:25:00,134.39,134.4,133.99,134.12,83204.0,132.8843,132.8942,132.4888,132.6173,83204.0
2022-03-08 15:30:00,134.13,134.66,134.04,134.39,49955.0,132.6272,133.1513,132.5382,132.8843,49955.0
2022-03-08 15:35:00,134.34,134.69,134.17,134.59,19823.0,132.8349,133.1809,132.6668,133.0821,19823.0
2022-03-08 15:40:00,134.65,134.82,134.15,134.24,37114.0,133.1414,133.3095,132.647,132.736,37114.0
2022-03-08 15:45:00,134.19,134.51,133.87,133.87,33881.0,132.6865,133.003,132.3701,132.3701,33881.0
2022-03-08 15:50:00,133.87,134.57,133.87,134.1,55621.0,132.3701,133.0623,132.3701,132.5976,55621.0
2022-03-08 15:55:00,134.11,134.11,133.61,133.85,166827.0,132.6074,132.6074,132.113,132.3504,166827.0
2022-03-09 09:30:00,138.5,139.43,138.13,138.45,65810.0,136.9483,137.8678,136.5824,136.8988,65810.0
2022-03-09 09:35:00,138.51,138.95,138.19,138.31,38669.0,136.9581,137.3932,136.6417,136.7604,38669.0
2022-03-09 09:40:00,138.29,138.56,137.45,138.06,21187.0,136.7406,137.0076,135.91,136.5132,21187.0
2022-03-09 09:45:00,138.04,140.11,138.04,139.99,53197.0,136.4934,138.5402,136.4934,138.4216,53197.0
2022-03-09 09:50:00,139.94,140.15,137.77,138.29,35634.0,138.3721,138.5798,136.2264,136.7406,35634.0
2022-03-09 09:55:00,138.29,139.0,138.13,138.77,26771.0,136.7406,137.4427,136.5824,137.2152,26771.0
2022-03-09 10:00:00,138.92,139.56,138.87,139.06,22510.0,137.3636,137.9964,137.3141,137.502,22510.0
2022-03-09 10:05:00,139.07,139.66,138.92,138.92,28664.0,137.5119,138.0953,137.3636,137.3636,28664.0
2022-03-09 10:10:00,138.88,139.17,138.76,138.95,7812.0,137.324,137.6108,137.2053,137.3932,7812.0
2022-03-09 10:15:00,139.14,139.38,138.42,139.09,29028.0,137.5811,137.8184,136.8692,137.5316,29028.0
2022-03-09 10:20:00,139.08,139.61,138.99,139.56,10413.0,137.5218,138.0458,137.4328,137.9964,10413.0
2022-03-09 10:25:00,139.58,139.59,139.17,139.39,24883.0,138.0162,138.026,137.6108,137.8283,24883.0
2022-03-09 10:30:00,139.39,139.54,139.14,139.5,16473.0,137.8283,137.9766,137.5811,137.9371,16473.0
2022-03-09 10:35:00,139.48,139.74,139.27,139.56,25405.0,137.9173,138.1744,137.7096,137.9964,25405.0
2022-03-09 10:40:00,139.55,139.71,138.54,138.61,19283.0,137.9865,138.1447,136.9878,137.057,19283.0
2022-03-09 10:45:00,138.57,138.91,138.49,138.72,12314.0,137.0175,137.3537,136.9384,137.1658,12314.0
2022-03-09 10:50:00,138.76,138.98,138.51,138.68,12141.0,137.2053,137.4229,136.9581,137.1262,12141.0
2022-03-09 10:55:00,138.73,139.17,138.63,138.96,15108.0,137.1757,137.6108,137.0768,137.4031,15108.0
2022-03-09 11:00:00,139.02,139.02,138.25,138.43,8117.0,137.4624,137.4624,136.7011,136.879,8117.0
2022-03-09 11:05:00,138.43,138.62,137.74,137.78,33788.0,136.879,137.0669,136.1968,136.2363,33788.0
2022-03-09 11:10:00,137.79,138.06,137.56,138.04,47607.0,136.2462,136.5132,136.0188,136.4934,47607.0
2022-03-09 11:15:00,138.0,138.19,137.87,138.03,16394.0,136.4539,136.6417,136.3253,136.4835,16394.0
2022-03-09 11:20:00,138.01,138.3,138.01,138.21,8838.0,136.4637,136.7505,136.4637,136.6615,8838.0
2022-03-09 11:25:00,138.18,138.26,137.89,138.0,173404.0,136.6318,136.7109,136.3451,136.4539,173404.0
2022-03-09 11:30:00,138.02,138.91,138.01,138.85,23981.0,136.4736,137.3537,136.4637,137.2943,23981.0
2022-03-09 11:35:00,138.91,139.13,138.29,138.6,24937.0,137.3537,137.5712,136.7406,137.0471,24937.0
2022-03-09 11:40:00,138.59,139.17,138.55,138.68,17793.0,137.0373,137.6108,136.9977,137.1262,17793.0
2022-03-09 11:45:00,138.65,138.96,138.64,138.91,7189.0,137.0966,137.4031,137.0867,137.3537,7189.0
2022-03-09 11:50:00,138.87,138.89,138.49,138.73,10233.0,137.3141,137.3339,136.9384,137.1757,10233.0
2022-03-09 11:55:00,138.88,139.14,138.77,139.05,6442.0,137.324,137.5811,137.2152,137.4921,6442.0
2022-03-09 12:00:00,139.09,139.32,138.93,139.02,7521.0,137.5316,137.7591,137.3734,137.4624,7521.0
2022-03-09 12:05:00,138.99,139.3,138.96,139.25,9416.0,137.4328,137.7393,137.4031,137.6899,9416.0
2022-03-09 12:10:00,139.25,139.49,139.08,139.39,9489.0,137.6899,137.9272,137.5218,137.8283,9489.0
2022-03-09 12:15:00,139.36,139.36,139.14,139.22,12409.0,137.7986,137.7986,137.5811,137.6602,12409.0
2022-03-09 12:20:00,139.16,139.32,138.84,139.02,11416.0,137.6009,137.7591,137.2844,137.4624,11416.0
2022-03-09 12:25:00,139.02,139.18,138.9,139.11,5343.0,137.4624,137.6206,137.3438,137.5514,5343.0
2022-03-09 12:30:00,139.15,139.19,138.97,139.19,4809.0,137.591,137.6305,137.413,137.6305,4809.0
2022-03-09 12:35:00,139.28,139.84,139.24,139.71,14060.0,137.7195,138.2732,137.68,138.1447,14060.0
2022-03-09 12:40:00,139.71,140.15,139.65,140.15,28192.0,138.1447,138.5798,138.0854,138.5798,28192.0
2022-03-09 12:45:00,140.17,140.54,139.93,140.51,65173.0,138.5995,138.9654,138.3622,138.9357,65173.0
2022-03-09 12:50:00,140.56,140.67,140.13,140.55,16368.0,138.9852,139.0939,138.56,138.9753,16368.0
2022-03-09 12:55:00,140.39,140.45,139.95,140.0,11052.0,138.8171,138.8764,138.382,138.4315,11052.0
2022-03-09 13:00:00,139.96,140.05,139.5,139.51,26392.0,138.3919,138.4809,137.9371,137.9469,26392.0
2022-03-09 13:05:00,139.42,139.98,139.4,139.62,13201.0,137.858,138.4117,137.8382,138.0557,13201.0
2022-03-09 13:10:00,139.62,140.26,139.54,140.14,20752.0,138.0557,138.6885,137.9766,138.5699,20752.0
2022-03-09 13:15:00,140.18,140.4,140.02,140.03,15201.0,138.6094,138.827,138.4512,138.4611,15201.0
2022-03-09 13:20:00,140.04,140.51,139.99,140.47,16796.0,138.471,138.9357,138.4216,138.8962,16796.0
2022-03-09 13:25:00,140.49,140.53,140.19,140.25,21031.0,138.916,138.9555,138.6193,138.6787,21031.0
2022-03-09 13:30:00,140.24,140.25,139.9,139.99,14926.0,138.6688,138.6787,138.3326,138.4216,14926.0
2022-03-09 13:35:00,140.0,140.35,139.89,139.93,18417.0,138.4315,138.7775,138.3227,138.3622,18417.0
2022-03-09 13:40:00,139.97,140.06,139.48,139.48,16130.0,138.4018,138.4908,137.9173,137.9173,16130.0
2022-03-09 13:45:00,139.61,139.78,139.21,139.29,20824.0,138.0458,138.2139,137.6503,137.7294,20824.0
2022-03-09 13:50:00,139.35,139.92,139.29,139.58,16785.0,137.7887,138.3523,137.7294,138.0162,16785.0
2022-03-09 13:55:00,139.64,139.78,139.56,139.62,13053.0,138.0755,138.2139,137.9964,138.0557,13053.0
2022-03-09 14:00:00,139.63,139.79,139.55,139.6,18773.0,138.0656,138.2238,137.9865,138.0359,18773.0
2022-03-09 14:05:00,139.6,139.77,139.56,139.63,15108.0,138.0359,138.204,137.9964,138.0656,15108.0
2022-03-09 14:10:00,139.59,139.75,139.48,139.72,46140.0,138.026,138.1843,137.9173,138.1546,46140.0
2022-03-09 14:15:00,139.61,139.62,139.28,139.52,14751.0,138.0458,138.0557,137.7195,137.9568,14751.0
2022-03-09 14:20:00,139.5,139.79,138.94,139.25,60275.0,137.9371,138.2238,137.3833,137.6899,60275.0
2022-03-09 14:25:00,139.22,139.75,139.19,139.75,33636.0,137.6602,138.1843,137.6305,138.1843,33636.0
2022-03-09 14:30:00,139.79,139.97,139.71,139.81,14506.0,138.2238,138.4018,138.1447,138.2436,14506.0
2022-03-09 14:35:00,139.81,140.02,139.77,139.87,16438.0,138.2436,138.4512,138.204,138.3029,16438.0
2022-03-09 14:40:00,139.8,140.0,139.72,139.94,14109.0,138.2337,138.4315,138.1546,138.3721,14109.0
2022-03-09 14:45:00,140.04,140.04,139.72,139.88,12025.0,138.471,138.471,138.1546,138.3128,12025.0
2022-03-09 14:50:00,139.92,140.11,139.77,139.79,12034.0,138.3523,138.5402,138.204,138.2238,12034.0
2022-03-09 14:55:00,139.75,140.09,139.73,139.79,18052.0,138.1843,138.5204,138.1645,138.2238,18052.0
2022-03-09 15:00:00,139.78,140.0,139.72,139.86,14416.0,138.2139,138.4315,138.1546,138.293,14416.0
2022-03-09 15:05:00,139.83,139.96,139.46,139.83,84291.0,138.2634,138.3919,137.8975,138.2634,84291.0
2022-03-09 15:10:00,139.82,139.94,139.49,139.49,13226.0,138.2535,138.3721,137.9272,137.9272,13226.0
2022-03-09 15:15:00,139.56,139.68,138.97,139.01,16317.0,137.9964,138.115,137.413,137.4525,16317.0
2022-03-09 15:20:00,138.98,139.08,138.61,138.64,16337.0,137.4229,137.5218,137.057,137.0867,16337.0
2022-03-09 15:25:00,138.56,138.88,138.46,138.82,47981.0,137.0076,137.324,136.9087,137.2647,47981.0
2022-03-09 15:30:00,138.86,139.05,138.5,139.0,32884.0,137.3042,137.4921,136.9483,137.4427,32884.0
2022-03-09 15:35:00,139.0,139.23,138.82,138.84,38898.0,137.4427,137.6701,137.2647,137.2844,38898.0
2022-03-09 15:40:00,138.81,138.98,138.55,138.68,29929.0,137.2548,137.4229,136.9977,137.1262,29929.0
2022-03-09 15:45:00,138.72,139.12,138.48,138.49,58749.0,137.1658,137.5613,136.9285,136.9384,58749.0
2022-03-09 15:50:00,138.56,138.87,138.04,138.35,62284.0,137.0076,137.3141,136.4934,136.7999,62284.0
2022-03-09 15:55:00,138.3,138.63,138.22,138.51,197850.0,136.7505,137.0768,136.6714,136.9581,197850.0
2022-03-10 09:30:00,135.49,137.58,135.2,137.52,31453.0,133.972,136.0386,133.6852,135.9792,31453.0
2022-03-10 09:35:00,137.37,138.44,137.23,138.34,33054.0,135.8309,136.8889,135.6925,136.7901,33054.0
2022-03-10 09:40:00,138.46,139.54,138.42,138.85,12093.0,136.9087,137.9766,136.8692,137.2943,12093.0
2022-03-10 09:45:00,138.72,139.33,138.59,139.33,18609.0,137.1658,137.769,137.0373,137.769,18609.0
2022-03-10 09:50:00,139.33,140.22,138.59,140.22,55733.0,137.769,138.649,137.0373,138.649,55733.0
2022-03-10 09:55:00,140.17,141.65,140.14,141.4,41447.0,138.5995,140.063,138.5699,139.8158,41447.0
2022-03-10 10:00:00,141.4,141.42,140.12,140.94,25087.0,139.8158,139.8355,138.5501,139.3609,25087.0
2022-03-10 10:05:00,140.96,141.33,140.44,140.52,16926.0,139.3807,139.7466,138.8665,138.9456,16926.0
2022-03-10 10:10:00,140.49,140.81,140.36,140.48,27181.0,138.916,139.2324,138.7874,138.9061,27181.0
2022-03-10 10:15:00,140.42,141.11,140.41,140.95,37237.0,138.8467,139.529,138.8369,139.3708,37237.0
2022-03-10 10:20:00,141.12,141.12,140.4,140.62,17340.0,139.5389,139.5389,138.827,139.0445,17340.0
2022-03-10 10:25:00,140.57,140.94,140.37,140.43,66715.0,138.9951,139.3609,138.7973,138.8566,66715.0
2022-03-10 10:30:00,140.37,140.58,139.95,139.95,42145.0,138.7973,139.005,138.382,138.382,42145.0
2022-03-10 10:35:00,139.92,140.38,139.85,140.33,73441.0,138.3523,138.8072,138.2831,138.7578,73441.0
2022-03-10 10:40:00,140.4,140.89,140.4,140.65,16949.0,138.827,139.3115,138.827,139.0742,16949.0
2022-03-10 10:45:00,140.68,141.78,140.67,141.68,17705.0,139.1038,140.1915,139.0939,140.0926,17705.0
2022-03-10 10:50:00,141.57,141.57,140.91,140.91,18101.0,139.9839,139.9839,139.3313,139.3313,18101.0
2022-03-10 10:55:00,140.9,141.22,140.61,140.88,51458.0,139.3214,139.6378,139.0346,139.3016,51458.0
2022-03-10 11:00:00,140.76,140.76,140.43,140.56,25055.0,139.1829,139.1829,138.8566,138.9852,25055.0
2022-03-10 11:05:00,140.59,140.85,140.48,140.76,23857.0,139.0148,139.2719,138.9061,139.1829,23857.0
2022-03-10 11:10:00,140.72,141.19,140.71,141.11,18893.0,139.1434,139.6081,139.1335,139.529,18893.0
2022-03-10 11:15:00,141.03,141.28,140.88,141.01,16194.0,139.4499,139.6971,139.3016,139.4301,16194.0
2022-03-10 11:20:00,140.98,141.49,140.92,141.05,10251.0,139.4005,139.9048,139.3411,139.4697,10251.0
2022-03-10 11:25:00,140.97,140.98,140.65,140.78,29417.0,139.3906,139.4005,139.0742,139.2027,29417.0
2022-03-10 11:30:00,140.85,140.95,140.51,140.69,23486.0,139.2719,139.3708,138.9357,139.1137,23486.0
2022-03-10 11:35:00,140.78,141.09,140.53,140.81,20060.0,139.2027,139.5092,138.9555,139.2324,20060.0
2022-03-10 11:40:00,140.93,141.08,140.7,140.82,11252.0,139.351,139.4994,139.1236,139.2423,11252.0
2022-03-10 11:45:00,140.98,141.06,140.61,140.62,43704.0,139.4005,139.4796,139.0346,139.0445,43704.0
2022-03-10 11:50:00,140.64,140.9,140.6,140.81,5952.0,139.0643,139.3214,139.0247,139.2324,5952.0
2022-03-10 11:55:00,140.84,141.1,140.75,141.09,6550.0,139.262,139.5191,139.1731,139.5092,6550.0
2022-03-10 12:00:00,141.04,141.59,140.86,141.35,25522.0,139.4598,140.0036,139.2818,139.7663,25522.0
2022-03-10 12:05:00,141.37,141.37,141.07,141.25,16888.0,139.7861,139.7861,139.4895,139.6674,16888.0
2022-03-10 12:10:00,141.34,141.58,141.22,141.52,7511.0,139.7564,139.9938,139.6378,139.9344,7511.0
2022-03-10 12:15:00,141.56,141.66,141.38,141.64,9450.0,139.974,140.0729,139.796,140.0531,9450.0
2022-03-10 12:20:00,141.64,142.09,141.64,141.84,18263.0,140.0531,140.498,140.0531,140.2508,18263.0
2022-03-10 12:25:00,141.89,141.89,141.64,141.83,12791.0,140.3003,140.3003,140.0531,140.241,12791.0
2022-03-10 12:30:00,141.78,141.8,141.62,141.73,11104.0,140.1915,140.2113,140.0333,140.1421,11104.0
2022-03-10 12:35:00,141.72,141.72,141.39,141.63,26005.0,140.1322,140.1322,139.8059,140.0432,26005.0
2022-03-10 12:40:00,141.61,141.61,141.43,141.51,8184.0,140.0234,140.0234,139.8454,139.9245,8184.0
2022-03-10 12:45:00,141.49,141.78,141.44,141.78,6552.0,139.9048,140.1915,139.8553,140.1915,6552.0
2022-03-10 12:50:00,141.75,141.81,141.45,141.63,12956.0,140.1618,140.2212,139.8652,140.0432,12956.0
2022-03-10 12:55:00,141.65,141.65,141.45,141.47,12449.0,140.063,140.063,139.8652,139.885,12449.0
2022-03-10 13:00:00,141.43,141.58,141.16,141.26,14796.0,139.8454,139.9938,139.5785,139.6773,14796.0
2022-03-10 13:05:00,141.29,141.59,141.29,141.49,14986.0,139.707,140.0036,139.707,139.9048,14986.0
2022-03-10 13:10:00,141.5,141.68,141.39,141.47,12472.0,139.9146,140.0926,139.8059,139.885,12472.0
2022-03-10 13:15:00,141.46,141.57,141.35,141.43,10703.0,139.8751,139.9839,139.7663,139.8454,10703.0
2022-03-10 13:20:00,141.6,141.6,141.34,141.38,10848.0,140.0135,140.0135,139.7564,139.796,10848.0
2022-03-10 13:25:00,141.38,141.54,141.16,141.31,36754.0,139.796,139.9542,139.5785,139.7268,36754.0
2022-03-10 13:30:00,141.31,141.53,141.26,141.48,38022.0,139.7268,139.9443,139.6773,139.8949,38022.0
2022-03-10 13:35:00,141.48,141.59,141.28,141.39,10935.0,139.8949,140.0036,139.6971,139.8059,10935.0
2022-03-10 13:40:00,141.47,141.59,141.3,141.47,17689.0,139.885,140.0036,139.7169,139.885,17689.0
2022-03-10 13:45:00,141.47,142.16,141.47,142.09,11564.0,139.885,140.5673,139.885,140.498,11564.0
2022-03-10 13:50:00,142.08,142.2,141.92,142.14,5396.0,140.4881,140.6068,140.3299,140.5475,5396.0
2022-03-10 13:55:00,142.17,142.2,141.93,141.95,9729.0,140.5771,140.6068,140.3398,140.3596,9729.0
2022-03-10 14:00:00,141.97,142.52,141.91,142.52,11399.0,140.3794,140.9232,140.3201,140.9232,11399.0
2022-03-10 14:05:00,142.57,142.62,142.37,142.6,18949.0,140.9727,141.0221,140.7749,141.0023,18949.0
2022-03-10 14:10:00,142.61,142.92,142.54,142.84,34927.0,141.0122,141.3187,140.943,141.2396,34927.0
2022-03-10 14:15:00,142.85,143.12,142.68,143.03,19793.0,141.2495,141.5165,141.0814,141.4275,19793.0
2022-03-10 14:20:00,143.09,143.2,142.89,142.98,26092.0,141.4868,141.5956,141.2891,141.3781,26092.0
2022-03-10 14:25:00,143.02,143.31,143.01,143.09,6954.0,141.4176,141.7044,141.4077,141.4868,6954.0
2022-03-10 14:30:00,143.08,143.3,142.99,143.04,6317.0,141.4769,141.6945,141.388,141.4374,6317.0
2022-03-10 14:35:00,143.16,143.63,143.13,143.58,22556.0,141.556,142.0208,141.5264,141.9713,22556.0
2022-03-10 14:40:00,143.58,144.03,143.43,143.86,43143.0,141.9713,142.4163,141.823,142.2482,43143.0
2022-03-10 14:45:00,143.92,144.15,143.72,144.06,117689.0,142.3075,142.535,142.1098,142.446,117689.0
2022-03-10 14:50:00,144.12,144.17,143.88,143.96,19315.0,142.5053,142.5547,142.268,142.3471,19315.0
2022-03-10 14:55:00,144.03,144.33,143.77,143.87,14190.0,142.4163,142.7129,142.1592,142.2581,14190.0
2022-03-10 15:00:00,143.95,143.95,143.33,143.4,11229.0,142.3372,142.3372,141.7241,141.7934,11229.0
2022-03-10 15:05:00,143.36,143.48,142.88,143.0,8797.0,141.7538,141.8725,141.2792,141.3978,8797.0
2022-03-10 15:10:00,143.02,143.15,142.86,143.11,17079.0,141.4176,141.5462,141.2594,141.5066,17079.0
2022-03-10 15:15:00,143.1,143.37,142.97,143.2,13898.0,141.4967,141.7637,141.3682,141.5956,13898.0
2022-03-10 15:20:00,143.19,143.36,142.88,142.93,13826.0,141.5857,141.7538,141.2792,141.3286,13826.0
2022-03-10 15:25:00,142.89,143.1,142.61,142.89,46908.0,141.2891,141.4967,141.0122,141.2891,46908.0
2022-03-10 15:30:00,142.91,143.03,142.67,142.78,19652.0,141.3088,141.4275,141.0715,141.1803,19652.0
2022-03-10 15:35:00,142.76,142.92,142.63,142.81,13262.0,141.1605,141.3187,141.032,141.21,13262.0
2022-03-10 15:40:00,142.84,143.14,142.75,142.92,23751.0,141.2396,141.5363,141.1506,141.3187,23751.0
2022-03-10 15:45:00,142.88,143.33,142.76,143.18,30324.0,141.2792,141.7241,141.1605,141.5758,30324.0
2022-03-10 15:50:00,143.17,143.55,143.17,143.2,44450.0,141.5659,141.9417,141.5659,141.5956,44450.0
2022-03-10 15:55:00,143.2,143.31,142.91,142.93,192768.0,141.5956,141.7044,141.3088,141.3286,192768.0
2022-03-11 09:30:00,144.58,145.8,144.12,144.12,30527.0,142.9601,144.1665,142.5053,142.5053,30527.0
2022-03-11 09:35:00,144.41,144.76,144.03,144.22,19237.0,142.792,143.1381,142.4163,142.6042,19237.0
2022-03-11 09:40:00,144.24,144.6,143.84,144.06,13181.0,142.6239,142.9799,142.2284,142.446,13181.0
2022-03-11 09:45:00,144.08,144.77,143.98,144.37,17893.0,142.4657,143.148,142.3669,142.7525,17893.0
2022-03-11 09:50:00,144.39,144.45,143.19,143.3,9213.0,142.7723,142.8316,141.5857,141.6945,9213.0
2022-03-11 09:55:00,143.09,143.32,142.8,143.26,9490.0,141.4868,141.7143,141.2001,141.6549,9490.0
2022-03-11 10:00:00,143.26,143.33,142.42,142.73,10813.0,141.6549,141.7241,140.8243,141.1309,10813.0
2022-03-11 10:05:00,142.84,143.28,142.0,142.0,10562.0,141.2396,141.6747,140.409,140.409,10562.0
2022-03-11 10:10:00,142.23,143.31,142.19,142.89,9130.0,140.6365,141.7044,140.5969,141.2891,9130.0
2022-03-11 10:15:00,142.83,142.91,142.48,142.48,6611.0,141.2297,141.3088,140.8837,140.8837,6611.0
2022-03-11 10:20:00,142.49,142.49,142.08,142.27,7200.0,140.8936,140.8936,140.4881,140.676,7200.0
2022-03-11 10:25:00,142.33,142.78,142.32,142.6,14075.0,140.7353,141.1803,140.7255,141.0023,14075.0
2022-03-11 10:30:00,142.5,142.5,141.88,142.01,7577.0,140.9034,140.9034,140.2904,140.4189,7577.0
2022-03-11 10:35:00,142.08,142.46,142.07,142.24,5058.0,140.4881,140.8639,140.4783,140.6464,5058.0
2022-03-11 10:40:00,142.21,142.33,141.82,141.88,8018.0,140.6167,140.7353,140.2311,140.2904,8018.0
2022-03-11 10:45:00,141.93,142.18,141.88,141.97,13661.0,140.3398,140.587,140.2904,140.3794,13661.0
2022-03-11 10:50:00,141.89,142.43,141.88,142.21,11984.0,140.3003,140.8342,140.2904,140.6167,11984.0
2022-03-11 10:55:00,142.17,142.55,142.07,142.54,6001.0,140.5771,140.9529,140.4783,140.943,6001.0
2022-03-11 11:00:00,142.53,142.83,142.33,142.6,5162.0,140.9331,141.2297,140.7353,141.0023,5162.0
2022-03-11 11:05:00,142.49,142.72,142.17,142.72,5157.0,140.8936,141.121,140.5771,141.121,5157.0
2022-03-11 11:10:00,142.73,142.77,142.16,142.38,6380.0,141.1309,141.1704,140.5673,140.7848,6380.0
2022-03-11 11:15:00,142.51,143.03,142.47,142.9,14338.0,140.9133,141.4275,140.8738,141.299,14338.0
2022-03-11 11:20:00,142.86,143.1,142.66,142.89,7493.0,141.2594,141.4967,141.0617,141.2891,7493.0
2022-03-11 11:25:00,142.83,142.94,142.43,142.47,3992.0,141.2297,141.3385,140.8342,140.8738,3992.0
2022-03-11 11:30:00,142.38,142.49,142.16,142.31,2343.0,140.7848,140.8936,140.5673,140.7156,2343.0
2022-03-11 11:35:00,142.31,142.91,142.24,142.91,5126.0,140.7156,141.3088,140.6464,141.3088,5126.0
2022-03-11 11:40:00,142.9,142.9,142.28,142.45,5094.0,141.299,141.299,140.6859,140.854,5094.0
2022-03-11 11:45:00,142.66,143.27,142.66,143.07,3167.0,141.0617,141.6648,141.0617,141.4671,3167.0
2022-03-11 11:50:00,143.19,143.35,143.05,143.21,10127.0,141.5857,141.7439,141.4473,141.6055,10127.0
2022-03-11 11:55:00,143.32,143.41,142.77,142.9,3530.0,141.7143,141.8032,141.1704,141.299,3530.0
2022-03-11 12:00:00,142.83,142.83,142.29,142.57,11337.0,141.2297,141.2297,140.6958,140.9727,11337.0
2022-03-11 12:05:00,142.66,142.88,142.33,142.33,6545.0,141.0617,141.2792,140.7353,140.7353,6545.0
2022-03-11 12:10:00,142.4,142.7,142.4,142.7,4085.0,140.8046,141.1012,140.8046,141.1012,4085.0
2022-03-11 12:15:00,142.76,142.93,142.59,142.93,2083.0,141.1605,141.3286,140.9924,141.3286,2083.0
2022-03-11 12:20:00,143.14,143.48,142.99,142.99,24211.0,141.5363,141.8725,141.388,141.388,24211.0
2022-03-11 12:25:00,142.96,142.96,142.69,142.69,4602.0,141.3583,141.3583,141.0913,141.0913,4602.0
2022-03-11 12:30:00,142.62,142.93,142.62,142.69,4371.0,141.0221,141.3286,141.0221,141.0913,4371.0
2022-03-11 12:35:00,142.67,142.68,142.23,142.32,6605.0,141.0715,141.0814,140.6365,140.7255,6605.0
2022-03-11 12:40:00,142.29,142.73,142.29,142.7,4398.0,140.6958,141.1309,140.6958,141.1012,4398.0
2022-03-11 12:45:00,142.69,143.45,142.67,143.38,8998.0,141.0913,141.8428,141.0715,141.7736,8998.0
2022-03-11 12:50:00,143.39,143.49,142.84,142.95,12842.0,141.7835,141.8824,141.2396,141.3484,12842.0
2022-03-11 12:55:00,143.08,143.21,142.95,143.2,3174.0,141.4769,141.6055,141.3484,141.5956,3174.0
2022-03-11 13:00:00,143.18,143.32,143.1,143.24,6806.0,141.5758,141.7143,141.4967,141.6352,6806.0
2022-03-11 13:05:00,143.23,143.47,143.08,143.2,13183.0,141.6253,141.8626,141.4769,141.5956,13183.0
2022-03-11 13:10:00,143.25,143.28,143.08,143.09,4042.0,141.645,141.6747,141.4769,141.4868,4042.0
2022-03-11 13:15:00,143.17,143.3,143.12,143.29,7450.0,141.5659,141.6945,141.5165,141.6846,7450.0
2022-03-11 13:20:00,143.44,143.86,143.28,143.86,7529.0,141.8329,142.2482,141.6747,142.2482,7529.0
2022-03-11 13:25:00,143.81,143.9,143.61,143.67,7096.0,142.1988,142.2878,142.001,142.0603,7096.0
2022-03-11 13:30:00,143.64,143.72,143.54,143.6,7825.0,142.0307,142.1098,141.9318,141.9911,7825.0
2022-03-11 13:35:00,143.59,143.7,143.44,143.44,8334.0,141.9812,142.09,141.8329,141.8329,8334.0
2022-03-11 13:40:00,143.26,143.52,143.25,143.48,4751.0,141.6549,141.912,141.645,141.8725,4751.0
2022-03-11 13:45:00,143.56,143.88,143.52,143.88,6941.0,141.9516,142.268,141.912,142.268,6941.0
2022-03-11 13:50:00,143.92,144.06,143.36,143.4,5628.0,142.3075,142.446,141.7538,141.7934,5628.0
2022-03-11 13:55:00,143.33,143.42,143.2,143.21,5996.0,141.7241,141.8131,141.5956,141.6055,5996.0
2022-03-11 14:00:00,143.11,143.43,143.0,143.33,4164.0,141.5066,141.823,141.3978,141.7241,4164.0
2022-03-11 14:05:00,143.42,143.49,143.3,143.3,5393.0,141.8131,141.8824,141.6945,141.6945,5393.0
2022-03-11 14:10:00,143.31,143.34,143.19,143.24,20033.0,141.7044,141.734,141.5857,141.6352,20033.0
2022-03-11 14:15:00,143.26,143.41,142.87,142.89,10899.0,141.6549,141.8032,141.2693,141.2891,10899.0
2022-03-11 14:20:00,142.9,143.3,142.9,143.26,7050.0,141.299,141.6945,141.299,141.6549,7050.0
2022-03-11 14:25:00,143.21,143.56,142.99,143.55,4768.0,141.6055,141.9516,141.388,141.9417,4768.0
2022-03-11 14:30:00,143.49,143.62,143.4,143.47,8643.0,141.8824,142.0109,141.7934,141.8626,8643.0
2022-03-11 14:35:00,143.37,143.44,143.21,143.27,5171.0,141.7637,141.8329,141.6055,141.6648,5171.0
2022-03-11 14:40:00,143.33,143.34,143.09,143.12,19271.0,141.7241,141.734,141.4868,141.5165,19271.0
2022-03-11 14:45:00,143.09,143.47,143.05,143.42,7638.0,141.4868,141.8626,141.4473,141.8131,7638.0
2022-03-11 14:50:00,143.23,143.32,143.1,143.21,5627.0,141.6253,141.7143,141.4967,141.6055,5627.0
2022-03-11 14:55:00,143.26,143.26,143.03,143.12,5753.0,141.6549,141.6549,141.4275,141.5165,5753.0
2022-03-11 15:00:00,143.06,143.16,142.99,143.14,9498.0,141.4572,141.556,141.388,141.5363,9498.0
2022-03-11 15:05:00,143.16,143.29,142.97,143.0,10859.0,141.556,141.6846,141.3682,141.3978,10859.0
2022-03-11 15:10:00,143.0,143.06,142.74,142.81,7891.0,141.3978,141.4572,141.1408,141.21,7891.0
2022-03-11 15:15:00,142.82,143.0,142.77,142.93,10732.0,141.2199,141.3978,141.1704,141.3286,10732.0
2022-03-11 15:20:00,142.9,143.02,142.86,142.96,9260.0,141.299,141.4176,141.2594,141.3583,9260.0
2022-03-11 15:25:00,142.92,143.02,142.67,142.76,12704.0,141.3187,141.4176,141.0715,141.1605,12704.0
2022-03-11 15:30:00,142.76,142.76,142.35,142.43,13960.0,141.1605,141.1605,140.7551,140.8342,13960.0
2022-03-11 15:35:00,142.46,142.72,142.32,142.34,19773.0,140.8639,141.121,140.7255,140.7452,19773.0
2022-03-11 15:40:00,142.28,142.47,142.11,142.12,39555.0,140.6859,140.8738,140.5178,140.5277,39555.0
2022-03-11 15:45:00,142.13,142.22,141.83,141.83,31242.0,140.5376,140.6266,140.241,140.241,31242.0
2022-03-11 15:50:00,141.82,142.06,141.64,141.88,33546.0,140.2311,140.4684,140.0531,140.2904,33546.0
2022-03-11 15:55:00,141.97,142.16,141.53,141.75,89960.0,140.3794,140.5673,139.9443,140.1618,89960.0
2022-03-14 09:30:00,143.19,143.71,142.17,142.6,27879.0,141.5857,142.0999,140.5771,141.0023,27879.0
2022-03-14 09:35:00,142.6,143.21,141.9,142.2,11250.0,141.0023,141.6055,140.3102,140.6068,11250.0
2022-03-14 09:40:00,142.08,142.24,141.44,141.83,19812.0,140.4881,140.6464,139.8553,140.241,19812.0
2022-03-14 09:45:00,141.99,143.16,141.88,142.65,18390.0,140.3992,141.556,140.2904,141.0518,18390.0
2022-03-14 09:50:00,142.64,143.1,141.77,141.85,9330.0,141.0419,141.4967,140.1816,140.2607,9330.0
2022-03-14 09:55:00,141.89,142.3,141.44,141.53,16871.0,140.3003,140.7057,139.8553,139.9443,16871.0
2022-03-14 10:00:00,141.61,142.67,141.45,142.19,13164.0,140.0234,141.0715,139.8652,140.5969,13164.0
2022-03-14 10:05:00,142.26,143.04,142.12,143.04,12847.0,140.6661,141.4374,140.5277,141.4374,12847.0
2022-03-14 10:10:00,143.04,143.63,143.04,143.48,7433.0,141.4374,142.0208,141.4374,141.8725,7433.0
2022-03-14 10:15:00,143.51,143.91,143.42,143.62,9925.0,141.9021,142.2976,141.8131,142.0109,9925.0
2022-03-14 10:20:00,143.64,143.76,143.33,143.5,8119.0,142.0307,142.1493,141.7241,141.8922,8119.0
2022-03-14 10:25:00,143.59,143.71,142.72,142.72,10336.0,141.9812,142.0999,141.121,141.121,10336.0
2022-03-14 10:30:00,142.69,142.88,142.5,142.73,12387.0,141.0913,141.2792,140.9034,141.1309,12387.0
2022-03-14 10:35:00,142.84,143.01,142.68,142.74,5566.0,141.2396,141.4077,141.0814,141.1408,5566.0
2022-03-14 10:40:00,142.83,143.01,142.56,142.67,8667.0,141.2297,141.4077,140.9628,141.0715,8667.0
2022-03-14 10:45:00,142.72,143.13,142.72,142.78,5207.0,141.121,141.5264,141.121,141.1803,5207.0
2022-03-14 10:50:00,142.58,143.4,142.52,143.02,6662.0,140.9825,141.7934,140.9232,141.4176,6662.0
2022-03-14 10:55:00,142.98,143.22,142.72,143.03,7123.0,141.3781,141.6154,141.121,141.4275,7123.0
2022-03-14 11:00:00,143.18,143.29,142.79,142.96,10698.0,141.5758,141.6846,141.1902,141.3583,10698.0
2022-03-14 11:05:00,143.02,143.06,142.37,142.37,8326.0,141.4176,141.4572,140.7749,140.7749,8326.0
2022-03-14 11:10:00,142.37,142.38,141.91,141.97,6162.0,140.7749,140.7848,140.3201,140.3794,6162.0
2022-03-14 11:15:00,141.97,142.28,141.97,142.09,4631.0,140.3794,140.6859,140.3794,140.498,4631.0
2022-03-14 11:20:00,142.08,142.08,141.55,141.65,22889.0,140.4881,140.4881,139.9641,140.063,22889.0
2022-03-14 11:25:00,141.73,141.87,141.71,141.71,24981.0,140.1421,140.2805,140.1223,140.1223,24981.0
2022-03-14 11:30:00,141.68,142.36,141.32,142.27,14372.0,140.0926,140.765,139.7367,140.676,14372.0
2022-03-14 11:35:00,142.19,142.23,141.87,142.01,9348.0,140.5969,140.6365,140.2805,140.4189,9348.0
2022-03-14 11:40:00,141.89,142.02,141.51,141.67,11954.0,140.3003,140.4288,139.9245,140.0827,11954.0
2022-03-14 11:45:00,141.65,141.7,141.2,141.27,6164.0,140.063,140.1124,139.618,139.6872,6164.0
2022-03-14 11:50:00,141.0,141.44,141.0,141.44,4946.0,139.4202,139.8553,139.4202,139.8553,4946.0
2022-03-14 11:55:00,141.3,141.36,141.11,141.19,8730.0,139.7169,139.7762,139.529,139.6081,8730.0
2022-03-14 12:00:00,141.4,141.47,141.19,141.19,6173.0,139.8158,139.885,139.6081,139.6081,6173.0
2022-03-14 12:05:00,141.3,141.35,140.86,140.93,4625.0,139.7169,139.7663,139.2818,139.351,4625.0
2022-03-14 12:10:00,140.82,141.23,140.8,141.13,8188.0,139.2423,139.6477,139.2225,139.5488,8188.0
2022-03-14 12:15:00,141.29,141.65,141.22,141.57,6066.0,139.707,140.063,139.6378,139.9839,6066.0
2022-03-14 12:20:00,141.49,141.91,141.49,141.74,4400.0,139.9048,140.3201,139.9048,140.152,4400.0
2022-03-14 12:25:00,141.72,141.73,141.5,141.72,5315.0,140.1322,140.1421,139.9146,140.1322,5315.0
2022-03-14 12:30:00,141.74,141.85,141.53,141.69,5931.0,140.152,140.2607,139.9443,140.1025,5931.0
2022-03-14 12:35:00,141.69,141.92,141.57,141.8,39183.0,140.1025,140.3299,139.9839,140.2113,39183.0
2022-03-14 12:40:00,141.8,141.91,141.61,141.62,20453.0,140.2113,140.3201,140.0234,140.0333,20453.0
2022-03-14 12:45:00,141.62,141.66,141.19,141.27,5651.0,140.0333,140.0729,139.6081,139.6872,5651.0
2022-03-14 12:50:00,141.33,141.41,141.07,141.09,3467.0,139.7466,139.8257,139.4895,139.5092,3467.0
2022-03-14 12:55:00,141.0,141.17,140.96,141.0,5064.0,139.4202,139.5883,139.3807,139.4202,5064.0
2022-03-14 13:00:00,141.04,141.15,140.49,140.5,19517.0,139.4598,139.5686,138.916,138.9259,19517.0
2022-03-14 13:05:00,140.5,140.69,140.39,140.39,3431.0,138.9259,139.1137,138.8171,138.8171,3431.0
2022-03-14 13:10:00,140.3,140.74,140.3,140.74,16063.0,138.7281,139.1632,138.7281,139.1632,16063.0
2022-03-14 13:15:00,140.78,140.78,140.56,140.75,6763.0,139.2027,139.2027,138.9852,139.1731,6763.0
2022-03-14 13:20:00,140.63,140.89,140.49,140.89,4443.0,139.0544,139.3115,138.916,139.3115,4443.0
2022-03-14 13:25:00,140.8,140.82,140.5,140.63,5605.0,139.2225,139.2423,138.9259,139.0544,5605.0
2022-03-14 13:30:00,140.69,140.74,140.5,140.73,8037.0,139.1137,139.1632,138.9259,139.1533,8037.0
2022-03-14 13:35:00,140.62,140.62,140.24,140.45,6609.0,139.0445,139.0445,138.6688,138.8764,6609.0
2022-03-14 13:40:00,140.46,140.69,140.34,140.69,6259.0,138.8863,139.1137,138.7676,139.1137,6259.0
2022-03-14 13:45:00,140.71,140.94,140.59,140.78,6205.0,139.1335,139.3609,139.0148,139.2027,6205.0
2022-03-14 13:50:00,140.83,141.28,140.83,140.98,8135.0,139.2522,139.6971,139.2522,139.4005,8135.0
2022-03-14 13:55:00,141.05,141.19,140.61,140.61,4822.0,139.4697,139.6081,139.0346,139.0346,4822.0
2022-03-14 14:00:00,140.65,140.67,140.45,140.48,6774.0,139.0742,139.0939,138.8764,138.9061,6774.0
2022-03-14 14:05:00,140.58,140.96,140.57,140.91,3150.0,139.005,139.3807,138.9951,139.3313,3150.0
2022-03-14 14:10:00,140.86,141.16,140.8,141.05,6953.0,139.2818,139.5785,139.2225,139.4697,6953.0
2022-03-14 14:15:00,140.99,141.13,140.85,141.02,4155.0,139.4104,139.5488,139.2719,139.44,4155.0
2022-03-14 14:20:00,141.09,141.11,140.76,140.84,11250.0,139.5092,139.529,139.1829,139.262,11250.0
2022-03-14 14:25:00,140.86,140.86,140.53,140.6,9181.0,139.2818,139.2818,138.9555,139.0247,9181.0
2022-03-14 14:30:00,140.55,140.89,140.55,140.89,3793.0,138.9753,139.3115,138.9753,139.3115,3793.0
2022-03-14 14:35:00,141.0,141.01,140.76,140.82,8307.0,139.4202,139.4301,139.1829,139.2423,8307.0
2022-03-14 14:40:00,140.87,140.9,140.58,140.81,6111.0,139.2917,139.3214,139.005,139.2324,6111.0
2022-03-14 14:45:00,140.85,140.85,140.53,140.63,2682.0,139.2719,139.2719,138.9555,139.0544,2682.0
2022-03-14 14:50:00,140.75,140.9,140.56,140.87,9468.0,139.1731,139.3214,138.9852,139.2917,9468.0
2022-03-14 14:55:00,140.9,140.96,140.4,140.82,10767.0,139.3214,139.3807,138.827,139.2423,10767.0
2022-03-14 15:00:00,140.77,140.99,140.57,140.66,23172.0,139.1928,139.4104,138.9951,139.0841,23172.0
2022-03-14 15:05:00,140.62,140.8,140.53,140.7,5492.0,139.0445,139.2225,138.9555,139.1236,5492.0
2022-03-14 15:10:00,140.76,141.13,140.76,141.09,28216.0,139.1829,139.5488,139.1829,139.5092,28216.0
2022-03-14 15:15:00,141.14,141.31,140.91,140.97,67984.0,139.5587,139.7268,139.3313,139.3906,67984.0
2022-03-14 15:20:00,141.0,141.41,140.98,141.38,5980.0,139.4202,139.8257,139.4005,139.796,5980.0
2022-03-14 15:25:00,141.35,141.39,141.21,141.25,8166.0,139.7663,139.8059,139.6279,139.6674,8166.0
2022-03-14 15:30:00,141.26,141.26,140.85,140.95,6530.0,139.6773,139.6773,139.2719,139.3708,6530.0
2022-03-14 15:35:00,141.02,141.07,140.83,141.07,11566.0,139.44,139.4895,139.2522,139.4895,11566.0
2022-03-14 15:40:00,141.03,141.43,140.99,141.42,9201.0,139.4499,139.8454,139.4104,139.8355,9201.0
2022-03-14 15:45:00,141.42,141.43,140.98,141.09,52879.0,139.8355,139.8454,139.4005,139.5092,52879.0
2022-03-14 15:50:00,141.01,141.29,140.87,141.19,19230.0,139.4301,139.707,139.2917,139.6081,19230.0
2022-03-14 15:55:00,141.27,141.61,141.26,141.45,67780.0,139.6872,140.0234,139.6773,139.8652,67780.0
2022-03-15 09:30:00,143.49,145.63,142.9,145.27,37376.0,141.8824,143.9984,141.299,143.6424,37376.0
2022-03-15 09:35:00,145.29,145.72,144.18,144.21,35268.0,143.6622,144.0874,142.5646,142.5943,35268.0
2022-03-15 09:40:00,144.21,144.69,143.1,143.42,14726.0,142.5943,143.0689,141.4967,141.8131,14726.0
2022-03-15 09:45:00,143.42,144.41,143.41,144.41,7623.0,141.8131,142.792,141.8032,142.792,7623.0
2022-03-15 09:50:00,144.3,144.84,144.03,144.16,12870.0,142.6833,143.2172,142.4163,142.5448,12870.0
2022-03-15 09:55:00,144.3,144.92,144.26,144.71,11078.0,142.6833,143.2963,142.6437,143.0887,11078.0
2022-03-15 10:00:00,144.54,145.27,144.41,144.83,16260.0,142.9206,143.6424,142.792,143.2073,16260.0
2022-03-15 10:05:00,144.85,144.99,144.07,144.12,7397.0,143.2271,143.3655,142.4559,142.5053,7397.0
2022-03-15 10:10:00,144.11,144.35,144.06,144.32,8447.0,142.4954,142.7327,142.446,142.7031,8447.0
2022-03-15 10:15:00,144.3,144.94,144.28,144.58,10324.0,142.6833,143.3161,142.6635,142.9601,10324.0
2022-03-15 10:20:00,144.65,144.89,144.53,144.89,10390.0,143.0294,143.2667,142.9107,143.2667,10390.0
2022-03-15 10:25:00,144.82,145.01,144.52,144.94,12956.0,143.1975,143.3853,142.9008,143.3161,12956.0
2022-03-15 10:30:00,145.01,145.09,144.57,144.57,8811.0,143.3853,143.4644,142.9503,142.9503,8811.0
2022-03-15 10:35:00,144.62,144.92,144.49,144.74,8676.0,142.9997,143.2963,142.8711,143.1183,8676.0
2022-03-15 10:40:00,144.91,145.11,144.7,145.09,10691.0,143.2864,143.4842,143.0788,143.4644,10691.0
2022-03-15 10:45:00,145.09,145.15,144.83,144.95,16493.0,143.4644,143.5238,143.2073,143.326,16493.0
2022-03-15 10:50:00,145.04,145.06,144.48,144.65,16337.0,143.415,143.4348,142.8613,143.0294,16337.0
2022-03-15 10:55:00,144.72,144.77,144.01,144.19,9562.0,143.0986,143.148,142.3965,142.5745,9562.0
2022-03-15 11:00:00,144.33,144.74,144.15,144.71,20150.0,142.7129,143.1183,142.535,143.0887,20150.0
2022-03-15 11:05:00,144.83,145.06,144.69,144.96,6316.0,143.2073,143.4348,143.0689,143.3359,6316.0
2022-03-15 11:10:00,144.95,145.06,144.61,144.75,11746.0,143.326,143.4348,142.9898,143.1282,11746.0
2022-03-15 11:15:00,144.66,144.77,144.19,144.61,12367.0,143.0392,143.148,142.5745,142.9898,12367.0
2022-03-15 11:20:00,144.63,144.75,144.34,144.75,6936.0,143.0096,143.1282,142.7228,143.1282,6936.0
2022-03-15 11:25:00,144.75,145.14,144.66,144.84,15174.0,143.1282,143.5139,143.0392,143.2172,15174.0
2022-03-15 11:30:00,144.91,145.05,144.83,145.02,5938.0,143.2864,143.4249,143.2073,143.3952,5938.0
2022-03-15 11:35:00,145.01,145.4,144.63,144.77,10679.0,143.3853,143.771,143.0096,143.148,10679.0
2022-03-15 11:40:00,144.79,145.14,144.65,145.14,7055.0,143.1678,143.5139,143.0294,143.5139,7055.0
2022-03-15 11:45:00,145.19,145.53,145.15,145.47,10329.0,143.5633,143.8995,143.5238,143.8402,10329.0
2022-03-15 11:50:00,145.54,145.54,144.49,144.61,5626.0,143.9094,143.9094,142.8711,142.9898,5626.0
2022-03-15 11:55:00,144.53,144.59,143.98,144.42,9067.0,142.9107,142.97,142.3669,142.8019,9067.0
2022-03-15 12:00:00,144.44,144.56,143.88,144.11,20377.0,142.8217,142.9404,142.268,142.4954,20377.0
2022-03-15 12:05:00,144.02,144.5,143.94,144.42,8396.0,142.4064,142.881,142.3273,142.8019,8396.0
2022-03-15 12:10:00,144.37,144.53,144.18,144.41,5827.0,142.7525,142.9107,142.5646,142.792,5827.0
2022-03-15 12:15:00,144.34,144.57,144.23,144.46,6082.0,142.7228,142.9503,142.6141,142.8415,6082.0
2022-03-15 12:20:00,144.46,144.46,144.03,144.17,5777.0,142.8415,142.8415,142.4163,142.5547,5777.0
2022-03-15 12:25:00,144.22,144.29,143.95,144.18,10653.0,142.6042,142.6734,142.3372,142.5646,10653.0
2022-03-15 12:30:00,144.14,144.29,144.01,144.12,11573.0,142.5251,142.6734,142.3965,142.5053,11573.0
2022-03-15 12:35:00,144.1,144.2,144.03,144.05,2733.0,142.4855,142.5844,142.4163,142.4361,2733.0
2022-03-15 12:40:00,144.03,144.08,143.77,143.81,5664.0,142.4163,142.4657,142.1592,142.1988,5664.0
2022-03-15 12:45:00,143.8,143.88,143.34,143.37,4306.0,142.1889,142.268,141.734,141.7637,4306.0
2022-03-15 12:50:00,143.37,143.37,142.99,143.09,8116.0,141.7637,141.7637,141.388,141.4868,8116.0
2022-03-15 12:55:00,143.13,143.59,143.13,143.54,8912.0,141.5264,141.9812,141.5264,141.9318,8912.0
2022-03-15 13:00:00,143.62,143.89,143.62,143.81,5028.0,142.0109,142.2779,142.0109,142.1988,5028.0
2022-03-15 13:05:00,143.71,143.77,143.57,143.66,5247.0,142.0999,142.1592,141.9615,142.0504,5247.0
2022-03-15 13:10:00,143.55,143.55,143.2,143.23,4467.0,141.9417,141.9417,141.5956,141.6253,4467.0
2022-03-15 13:15:00,143.14,143.22,142.93,142.99,6721.0,141.5363,141.6154,141.3286,141.388,6721.0
2022-03-15 13:20:00,143.03,143.35,143.03,143.35,4633.0,141.4275,141.7439,141.4275,141.7439,4633.0
2022-03-15 13:25:00,143.48,143.64,143.07,143.07,3935.0,141.8725,142.0307,141.4671,141.4671,3935.0
2022-03-15 13:30:00,143.06,143.26,142.94,143.19,10892.0,141.4572,141.6549,141.3385,141.5857,10892.0
2022-03-15 13:35:00,143.31,143.42,143.11,143.11,5766.0,141.7044,141.8131,141.5066,141.5066,5766.0
2022-03-15 13:40:00,143.11,143.28,143.06,143.08,5917.0,141.5066,141.6747,141.4572,141.4769,5917.0
2022-03-15 13:45:00,143.14,143.36,142.93,143.17,8722.0,141.5363,141.7538,141.3286,141.5659,8722.0
2022-03-15 13:50:00,143.18,143.33,143.15,143.26,2032.0,141.5758,141.7241,141.5462,141.6549,2032.0
2022-03-15 13:55:00,143.25,143.37,143.2,143.31,11156.0,141.645,141.7637,141.5956,141.7044,11156.0
2022-03-15 14:00:00,143.19,143.42,143.15,143.15,5356.0,141.5857,141.8131,141.5462,141.5462,5356.0
2022-03-15 14:05:00,143.12,143.33,142.98,143.25,6784.0,141.5165,141.7241,141.3781,141.645,6784.0
2022-03-15 14:10:00,143.2,143.24,143.01,143.02,5695.0,141.5956,141.6352,141.4077,141.4176,5695.0
2022-03-15 14:15:00,143.04,143.04,142.62,142.69,6938.0,141.4374,141.4374,141.0221,141.0913,6938.0
2022-03-15 14:20:00,142.65,142.85,142.42,142.74,5271.0,141.0518,141.2495,140.8243,141.1408,5271.0
2022-03-15 14:25:00,142.85,143.11,142.85,142.89,5699.0,141.2495,141.5066,141.2495,141.2891,5699.0
2022-03-15 14:30:00,142.89,143.38,142.71,143.27,6596.0,141.2891,141.7736,141.1111,141.6648,6596.0
2022-03-15 14:35:00,143.27,143.3,142.98,143.03,6185.0,141.6648,141.6945,141.3781,141.4275,6185.0
2022-03-15 14:40:00,143.09,143.26,143.0,143.21,5800.0,141.4868,141.6549,141.3978,141.6055,5800.0
2022-03-15 14:45:00,143.21,143.63,143.2,143.5,4746.0,141.6055,142.0208,141.5956,141.8922,4746.0
2022-03-15 14:50:00,143.54,143.65,143.4,143.57,8187.0,141.9318,142.0406,141.7934,141.9615,8187.0
2022-03-15 14:55:00,143.62,143.8,143.46,143.75,7600.0,142.0109,142.1889,141.8527,142.1394,7600.0
2022-03-15 15:00:00,143.7,143.88,143.6,143.67,5427.0,142.09,142.268,141.9911,142.0603,5427.0
2022-03-15 15:05:00,143.59,143.84,143.59,143.68,5452.0,141.9812,142.2284,141.9812,142.0702,5452.0
2022-03-15 15:10:00,143.8,143.92,143.65,143.73,9196.0,142.1889,142.3075,142.0406,142.1197,9196.0
2022-03-15 15:15:00,143.85,144.22,143.85,144.12,6562.0,142.2383,142.6042,142.2383,142.5053,6562.0
2022-03-15 15:20:00,144.17,144.29,144.04,144.18,7670.0,142.5547,142.6734,142.4262,142.5646,7670.0
2022-03-15 15:25:00,144.12,144.24,144.06,144.12,7232.0,142.5053,142.6239,142.446,142.5053,7232.0
2022-03-15 15:30:00,144.16,144.59,144.16,144.25,10818.0,142.5448,142.97,142.5448,142.6338,10818.0
2022-03-15 15:35:00,144.28,144.45,144.1,144.14,10995.0,142.6635,142.8316,142.4855,142.5251,10995.0
2022-03-15 15:40:00,144.22,144.23,143.95,144.12,13936.0,142.6042,142.6141,142.3372,142.5053,13936.0
2022-03-15 15:45:00,144.15,144.34,143.78,144.3,26563.0,142.535,142.7228,142.1691,142.6833,26563.0
2022-03-15 15:50:00,144.23,144.66,144.19,144.36,35565.0,142.6141,143.0392,142.5745,142.7426,35565.0
2022-03-15 15:55:00,144.38,144.47,144.1,144.25,81720.0,142.7624,142.8514,142.4855,142.6338,81720.0
2022-03-16 09:30:00,146.22,147.26,145.7,146.14,38281.0,144.5818,145.6101,144.0676,144.5027,38281.0
2022-03-16 09:35:00,146.34,147.15,145.88,147.05,29561.0,144.7004,145.5013,144.2456,145.4025,29561.0
2022-03-16 09:40:00,147.28,147.45,146.6,147.06,19838.0,145.6299,145.798,144.9575,145.4124,19838.0
2022-03-16 09:45:00,147.29,147.35,146.73,147.16,7530.0,145.6398,145.6991,145.0861,145.5112,7530.0
2022-03-16 09:50:00,147.3,147.75,146.59,146.89,19106.0,145.6497,146.0946,144.9476,145.2443,19106.0
2022-03-16 09:55:00,146.89,147.45,146.88,147.13,11714.0,145.2443,145.798,145.2344,145.4816,11714.0
2022-03-16 10:00:00,147.1,147.14,146.55,146.77,37318.0,145.4519,145.4915,144.9081,145.1256,37318.0
2022-03-16 10:05:00,146.77,146.97,146.56,146.8,106042.0,145.1256,145.3234,144.918,145.1553,106042.0
2022-03-16 10:10:00,146.71,147.56,146.69,147.51,20519.0,145.0663,145.9068,145.0465,145.8573,20519.0
2022-03-16 10:15:00,147.6,149.27,147.59,149.13,36461.0,145.9463,147.5976,145.9364,147.4592,36461.0
2022-03-16 10:20:00,149.23,149.41,148.49,148.84,13099.0,147.558,147.736,146.8263,147.1724,13099.0
2022-03-16 10:25:00,148.79,149.0,148.24,148.91,33279.0,147.123,147.3306,146.5791,147.2416,33279.0
2022-03-16 10:30:00,148.93,149.26,148.88,149.11,13451.0,147.2614,147.5877,147.212,147.4394,13451.0
2022-03-16 10:35:00,149.1,149.31,148.8,149.25,16732.0,147.4295,147.6371,147.1329,147.5778,16732.0
2022-03-16 10:40:00,149.25,149.42,148.55,148.82,28078.0,147.5778,147.7459,146.8857,147.1526,28078.0
2022-03-16 10:45:00,148.83,149.05,148.72,148.83,27400.0,147.1625,147.3801,147.0538,147.1625,27400.0
2022-03-16 10:50:00,148.75,149.12,148.74,149.01,7881.0,147.0834,147.4493,147.0735,147.3405,7881.0
2022-03-16 10:55:00,149.03,149.24,148.92,149.24,36278.0,147.3603,147.5679,147.2515,147.5679,36278.0
2022-03-16 11:00:00,149.09,149.12,148.65,148.92,25321.0,147.4196,147.4493,146.9845,147.2515,25321.0
2022-03-16 11:05:00,148.96,149.16,148.86,148.95,15794.0,147.2911,147.4888,147.1922,147.2812,15794.0
2022-03-16 11:10:00,149.14,149.39,148.93,148.96,33449.0,147.469,147.7162,147.2614,147.2911,33449.0
2022-03-16 11:15:00,148.95,149.07,148.72,149.04,21173.0,147.2812,147.3998,147.0538,147.3702,21173.0
2022-03-16 11:20:00,149.12,149.19,148.66,148.77,14565.0,147.4493,147.5185,146.9944,147.1032,14565.0
2022-03-16 11:25:00,148.76,149.0,148.74,148.87,46344.0,147.0933,147.3306,147.0735,147.2021,46344.0
2022-03-16 11:30:00,148.92,148.96,148.77,148.84,11534.0,147.2515,147.2911,147.1032,147.1724,11534.0
2022-03-16 11:35:00,148.78,148.83,148.53,148.78,34042.0,147.1131,147.1625,146.8659,147.1131,34042.0
2022-03-16 11:40:00,148.68,148.87,148.55,148.67,33471.0,147.0142,147.2021,146.8857,147.0043,33471.0
2022-03-16 11:45:00,148.64,148.7,148.55,148.63,72700.0,146.9747,147.034,146.8857,146.9648,72700.0
2022-03-16 11:50:00,148.6,148.84,148.43,148.7,29117.0,146.9351,147.1724,146.767,147.034,29117.0
2022-03-16 11:55:00,148.65,148.95,148.57,148.75,15452.0,146.9845,147.2812,146.9054,147.0834,15452.0
2022-03-16 12:00:00,148.71,148.88,148.56,148.73,9569.0,147.0439,147.212,146.8955,147.0636,9569.0
2022-03-16 12:05:00,148.75,148.82,148.63,148.66,13816.0,147.0834,147.1526,146.9648,146.9944,13816.0
2022-03-16 12:10:00,148.65,148.9,148.57,148.62,22040.0,146.9845,147.2317,146.9054,146.9549,22040.0
2022-03-16 12:15:00,148.63,148.73,148.5,148.5,100504.0,146.9648,147.0636,146.8362,146.8362,100504.0
2022-03-16 12:20:00,148.53,148.76,148.46,148.61,38137.0,146.8659,147.0933,146.7967,146.945,38137.0
2022-03-16 12:25:00,148.53,148.71,148.52,148.68,13456.0,146.8659,147.0439,146.856,147.0142,13456.0
2022-03-16 12:30:00,148.65,148.69,148.45,148.56,15314.0,146.9845,147.0241,146.7868,146.8955,15314.0
2022-03-16 12:35:00,148.6,148.71,148.43,148.43,11663.0,146.9351,147.0439,146.767,146.767,11663.0
2022-03-16 12:40:00,148.43,148.86,148.31,148.69,15079.0,146.767,147.1922,146.6483,147.0241,15079.0
2022-03-16 12:45:00,148.6,148.64,148.0,148.14,22119.0,146.9351,146.9747,146.3418,146.4803,22119.0
2022-03-16 12:50:00,148.14,148.39,148.1,148.34,23614.0,146.4803,146.7275,146.4407,146.678,23614.0
2022-03-16 12:55:00,148.35,148.42,148.27,148.27,8335.0,146.6879,146.7571,146.6088,146.6088,8335.0
2022-03-16 13:00:00,148.34,148.54,148.18,148.48,20700.0,146.678,146.8758,146.5198,146.8164,20700.0
2022-03-16 13:05:00,148.44,148.62,148.2,148.33,63634.0,146.7769,146.9549,146.5396,146.6681,63634.0
2022-03-16 13:10:00,148.28,148.5,148.14,148.39,52672.0,146.6187,146.8362,146.4803,146.7275,52672.0
2022-03-16 13:15:00,148.38,148.5,148.27,148.48,23140.0,146.7176,146.8362,146.6088,146.8164,23140.0
2022-03-16 13:20:00,148.47,148.56,148.12,148.38,52553.0,146.8066,146.8955,146.4605,146.7176,52553.0
2022-03-16 13:25:00,148.38,148.52,148.3,148.33,12685.0,146.7176,146.856,146.6385,146.6681,12685.0
2022-03-16 13:30:00,148.3,148.43,147.97,148.08,9201.0,146.6385,146.767,146.3122,146.4209,9201.0
2022-03-16 13:35:00,148.12,148.46,148.07,148.19,9945.0,146.4605,146.7967,146.411,146.5297,9945.0
2022-03-16 13:40:00,148.16,148.25,147.97,148.16,17021.0,146.5,146.589,146.3122,146.5,17021.0
2022-03-16 13:45:00,148.16,148.39,148.12,148.26,6903.0,146.5,146.7275,146.4605,146.5989,6903.0
2022-03-16 13:50:00,148.23,148.39,148.11,148.38,20085.0,146.5692,146.7275,146.4506,146.7176,20085.0
2022-03-16 13:55:00,148.36,148.85,148.33,148.55,19293.0,146.6978,147.1823,146.6681,146.8857,19293.0
2022-03-16 14:00:00,148.52,148.52,147.43,147.53,21896.0,146.856,146.856,145.7782,145.8771,21896.0
2022-03-16 14:05:00,147.53,147.75,146.94,147.09,19767.0,145.8771,146.0946,145.2937,145.442,19767.0
2022-03-16 14:10:00,146.94,147.3,146.91,147.1,10959.0,145.2937,145.6497,145.264,145.4519,10959.0
2022-03-16 14:15:00,147.03,147.91,147.03,147.86,8053.0,145.3827,146.2528,145.3827,146.2034,8053.0
2022-03-16 14:20:00,147.89,147.97,147.49,147.62,40235.0,146.2331,146.3122,145.8375,145.9661,40235.0
2022-03-16 14:25:00,147.62,147.85,147.45,147.49,48825.0,145.9661,146.1935,145.798,145.8375,48825.0
2022-03-16 14:30:00,147.49,147.54,146.93,147.47,78309.0,145.8375,145.887,145.2838,145.8178,78309.0
2022-03-16 14:35:00,147.43,148.15,147.31,148.11,25396.0,145.7782,146.4901,145.6596,146.4506,25396.0
2022-03-16 14:40:00,148.13,148.54,147.95,148.42,24865.0,146.4704,146.8758,146.2924,146.7571,24865.0
2022-03-16 14:45:00,148.39,149.21,148.32,149.17,23537.0,146.7275,147.5383,146.6582,147.4987,23537.0
2022-03-16 14:50:00,149.16,149.78,148.99,149.72,17080.0,147.4888,148.1019,147.3207,148.0426,17080.0
2022-03-16 14:55:00,149.69,150.01,149.26,149.27,22638.0,148.0129,148.3293,147.5877,147.5976,22638.0
2022-03-16 15:00:00,149.19,149.51,148.95,149.34,29754.0,147.5185,147.8349,147.2812,147.6668,29754.0
2022-03-16 15:05:00,149.36,149.59,148.81,149.03,14623.0,147.6866,147.914,147.1427,147.3603,14623.0
2022-03-16 15:10:00,148.98,149.35,148.82,148.86,18960.0,147.3108,147.6767,147.1526,147.1922,18960.0
2022-03-16 15:15:00,148.96,149.46,148.63,149.46,14741.0,147.2911,147.7855,146.9648,147.7855,14741.0
2022-03-16 15:20:00,149.42,149.83,149.3,149.78,29702.0,147.7459,148.1513,147.6273,148.1019,29702.0
2022-03-16 15:25:00,149.81,150.02,149.71,149.84,32212.0,148.1315,148.3392,148.0327,148.1612,32212.0
2022-03-16 15:30:00,149.86,149.92,149.59,149.88,31401.0,148.181,148.2403,147.914,148.2008,31401.0
2022-03-16 15:35:00,149.85,150.04,149.66,150.01,29671.0,148.1711,148.359,147.9832,148.3293,29671.0
2022-03-16 15:40:00,149.99,150.07,149.86,150.04,36477.0,148.3095,148.3886,148.181,148.359,36477.0
2022-03-16 15:45:00,150.06,150.8,150.0,150.8,45566.0,148.3787,149.1105,148.3194,149.1105,45566.0
2022-03-16 15:50:00,150.77,150.92,150.52,150.75,110239.0,149.0808,149.2291,148.8336,149.061,110239.0
2022-03-16 15:55:00,150.73,151.09,150.59,150.82,170281.0,149.0412,149.3972,148.9028,149.1302,170281.0
2022-03-17 09:30:00,147.64,149.47,147.64,149.47,33662.0,145.9859,147.7954,145.9859,147.7954,33662.0
2022-03-17 09:35:00,149.38,149.86,148.6,149.86,6844.0,147.7064,148.181,146.9351,148.181,6844.0
2022-03-17 09:40:00,149.91,150.39,149.76,150.34,14012.0,148.2304,148.705,148.0821,148.6556,14012.0
2022-03-17 09:45:00,150.19,150.7,149.68,150.17,16868.0,148.5073,149.0116,148.003,148.4875,16868.0
2022-03-17 09:50:00,150.01,150.88,150.0,150.71,4776.0,148.3293,149.1896,148.3194,149.0215,4776.0
2022-03-17 09:55:00,150.74,150.96,150.26,150.62,10092.0,149.0511,149.2687,148.5765,148.9325,10092.0
2022-03-17 10:00:00,150.61,150.67,149.8,149.96,10524.0,148.9226,148.9819,148.1217,148.2799,10524.0
2022-03-17 10:05:00,149.94,150.24,149.84,150.24,13772.0,148.2601,148.5567,148.1612,148.5567,13772.0
2022-03-17 10:10:00,150.25,150.42,149.92,149.92,28460.0,148.5666,148.7347,148.2403,148.2403,28460.0
2022-03-17 10:15:00,149.92,150.35,149.92,150.08,19360.0,148.2403,148.6655,148.2403,148.3985,19360.0
2022-03-17 10:20:00,150.09,150.85,150.09,150.79,15518.0,148.4084,149.1599,148.4084,149.1006,15518.0
2022-03-17 10:25:00,150.78,151.09,150.59,151.03,6322.0,149.0907,149.3972,148.9028,149.3379,6322.0
2022-03-17 10:30:00,151.09,151.23,150.38,150.63,13231.0,149.3972,149.5356,148.6952,148.9424,13231.0
2022-03-17 10:35:00,150.65,150.65,149.33,149.48,19729.0,148.9621,148.9621,147.6569,147.8052,19729.0
2022-03-17 10:40:00,149.33,149.44,148.74,148.95,15450.0,147.6569,147.7657,147.0735,147.2812,15450.0
2022-03-17 10:45:00,148.97,148.97,148.16,148.39,31116.0,147.301,147.301,146.5,146.7275,31116.0
2022-03-17 10:50:00,148.35,148.5,148.04,148.15,18787.0,146.6879,146.8362,146.3814,146.4901,18787.0
2022-03-17 10:55:00,148.22,148.61,148.1,148.59,11161.0,146.5594,146.945,146.4407,146.9252,11161.0
2022-03-17 11:00:00,148.48,148.52,148.24,148.37,6841.0,146.8164,146.856,146.5791,146.7077,6841.0
2022-03-17 11:05:00,148.67,148.81,148.56,148.56,4762.0,147.0043,147.1427,146.8955,146.8955,4762.0
2022-03-17 11:10:00,148.53,148.6,148.26,148.31,5835.0,146.8659,146.9351,146.5989,146.6483,5835.0
2022-03-17 11:15:00,148.36,148.63,148.34,148.53,7203.0,146.6978,146.9648,146.678,146.8659,7203.0
2022-03-17 11:20:00,148.44,148.85,148.44,148.85,4722.0,146.7769,147.1823,146.7769,147.1823,4722.0
2022-03-17 11:25:00,148.84,148.86,148.31,148.41,8118.0,147.1724,147.1922,146.6483,146.7472,8118.0
2022-03-17 11:30:00,148.38,148.58,148.22,148.56,8253.0,146.7176,146.9153,146.5594,146.8955,8253.0
2022-03-17 11:35:00,148.68,148.93,148.6,148.84,3467.0,147.0142,147.2614,146.9351,147.1724,3467.0
2022-03-17 11:40:00,148.88,149.09,148.79,148.79,5387.0,147.212,147.4196,147.123,147.123,5387.0
2022-03-17 11:45:00,148.79,148.8,148.45,148.51,5286.0,147.123,147.1329,146.7868,146.8461,5286.0
2022-03-17 11:50:00,148.42,149.05,148.37,149.05,3126.0,146.7571,147.3801,146.7077,147.3801,3126.0
2022-03-17 11:55:00,149.07,149.17,148.95,149.03,4866.0,147.3998,147.4987,147.2812,147.3603,4866.0
2022-03-17 12:00:00,149.07,149.26,148.99,149.24,5125.0,147.3998,147.5877,147.3207,147.5679,5125.0
2022-03-17 12:05:00,149.4,149.49,149.17,149.37,7407.0,147.7261,147.8151,147.4987,147.6965,7407.0
2022-03-17 12:10:00,149.38,149.38,149.22,149.23,8507.0,147.7064,147.7064,147.5482,147.558,8507.0
2022-03-17 12:15:00,149.25,149.61,149.16,149.41,4501.0,147.5778,147.9338,147.4888,147.736,4501.0
2022-03-17 12:20:00,149.46,149.94,149.46,149.94,8788.0,147.7855,148.2601,147.7855,148.2601,8788.0
2022-03-17 12:25:00,149.91,150.15,149.85,149.86,14465.0,148.2304,148.4677,148.1711,148.181,14465.0
2022-03-17 12:30:00,149.86,150.11,149.71,150.04,5540.0,148.181,148.4282,148.0327,148.359,5540.0
2022-03-17 12:35:00,150.0,150.05,149.77,149.97,3661.0,148.3194,148.3689,148.092,148.2898,3661.0
2022-03-17 12:40:00,149.92,149.96,149.73,149.75,4043.0,148.2403,148.2799,148.0524,148.0722,4043.0
2022-03-17 12:45:00,149.78,149.84,149.63,149.73,7375.0,148.1019,148.1612,147.9536,148.0524,7375.0
2022-03-17 12:50:00,149.79,149.93,149.73,149.82,4715.0,148.1118,148.2502,148.0524,148.1414,4715.0
2022-03-17 12:55:00,149.89,150.04,149.84,149.94,4260.0,148.2106,148.359,148.1612,148.2601,4260.0
2022-03-17 13:00:00,149.92,150.07,149.8,150.02,4748.0,148.2403,148.3886,148.1217,148.3392,4748.0
2022-03-17 13:05:00,150.02,150.02,149.72,149.86,4992.0,148.3392,148.3392,148.0426,148.181,4992.0
2022-03-17 13:10:00,149.87,150.14,149.57,149.69,10094.0,148.1909,148.4578,147.8942,148.0129,10094.0
2022-03-17 13:15:00,149.75,149.91,149.63,149.88,6947.0,148.0722,148.2304,147.9536,148.2008,6947.0
2022-03-17 13:20:00,149.83,150.05,149.83,150.0,6000.0,148.1513,148.3689,148.1513,148.3194,6000.0
2022-03-17 13:25:00,150.03,150.29,150.02,150.2,7878.0,148.3491,148.6062,148.3392,148.5172,7878.0
2022-03-17 13:30:00,150.18,150.32,150.12,150.2,4539.0,148.4974,148.6358,148.4381,148.5172,4539.0
2022-03-17 13:35:00,150.19,150.31,150.14,150.2,5046.0,148.5073,148.6259,148.4578,148.5172,5046.0
2022-03-17 13:40:00,150.2,150.29,149.97,150.01,7130.0,148.5172,148.6062,148.2898,148.3293,7130.0
2022-03-17 13:45:00,150.05,150.17,150.04,150.09,5321.0,148.3689,148.4875,148.359,148.4084,5321.0
2022-03-17 13:50:00,150.14,150.35,150.02,150.05,7945.0,148.4578,148.6655,148.3392,148.3689,7945.0
2022-03-17 13:55:00,150.1,150.35,150.08,150.29,5237.0,148.4183,148.6655,148.3985,148.6062,5237.0
2022-03-17 14:00:00,150.29,150.33,150.14,150.3,3849.0,148.6062,148.6457,148.4578,148.6161,3849.0
2022-03-17 14:05:00,150.26,150.47,150.22,150.43,8566.0,148.5765,148.7841,148.5369,148.7446,8566.0
2022-03-17 14:10:00,150.46,150.52,150.34,150.4,11328.0,148.7743,148.8336,148.6556,148.7149,11328.0
2022-03-17 14:15:00,150.41,150.55,150.32,150.43,6419.0,148.7248,148.8633,148.6358,148.7446,6419.0
2022-03-17 14:20:00,150.49,150.53,150.3,150.31,3694.0,148.8039,148.8435,148.6161,148.6259,3694.0
2022-03-17 14:25:00,150.36,150.44,150.1,150.14,5291.0,148.6754,148.7545,148.4183,148.4578,5291.0
2022-03-17 14:30:00,150.13,150.35,150.04,150.29,8971.0,148.448,148.6655,148.359,148.6062,8971.0
2022-03-17 14:35:00,150.27,150.32,150.01,150.06,4149.0,148.5864,148.6358,148.3293,148.3787,4149.0
2022-03-17 14:40:00,150.08,150.31,150.01,150.31,10934.0,148.3985,148.6259,148.3293,148.6259,10934.0
2022-03-17 14:45:00,150.25,150.42,150.18,150.36,5026.0,148.5666,148.7347,148.4974,148.6754,5026.0
2022-03-17 14:50:00,150.36,150.46,150.24,150.35,8486.0,148.6754,148.7743,148.5567,148.6655,8486.0
2022-03-17 14:55:00,150.39,150.46,150.24,150.36,13004.0,148.705,148.7743,148.5567,148.6754,13004.0
2022-03-17 15:00:00,150.33,150.47,150.17,150.44,10339.0,148.6457,148.7841,148.4875,148.7545,10339.0
2022-03-17 15:05:00,150.44,150.49,150.31,150.37,7801.0,148.7545,148.8039,148.6259,148.6853,7801.0
2022-03-17 15:10:00,150.39,150.42,150.07,150.2,20965.0,148.705,148.7347,148.3886,148.5172,20965.0
2022-03-17 15:15:00,150.17,150.3,150.06,150.22,10039.0,148.4875,148.6161,148.3787,148.5369,10039.0
2022-03-17 15:20:00,150.24,150.24,149.83,149.84,6641.0,148.5567,148.5567,148.1513,148.1612,6641.0
2022-03-17 15:25:00,149.95,150.23,149.95,150.18,9291.0,148.27,148.5468,148.27,148.4974,9291.0
2022-03-17 15:30:00,150.22,150.5,150.2,150.5,9566.0,148.5369,148.8138,148.5172,148.8138,9566.0
2022-03-17 15:35:00,150.46,150.62,150.45,150.52,14314.0,148.7743,148.9325,148.7644,148.8336,14314.0
2022-03-17 15:40:00,150.57,151.01,150.54,150.95,23586.0,148.883,149.3181,148.8534,149.2588,23586.0
2022-03-17 15:45:00,150.91,151.05,150.82,150.99,18793.0,149.2192,149.3577,149.1302,149.2983,18793.0
2022-03-17 15:50:00,150.96,151.16,150.76,151.03,49458.0,149.2687,149.4664,149.0709,149.3379,49458.0
2022-03-17 15:55:00,151.04,151.23,150.82,151.21,115987.0,149.3478,149.5356,149.1302,149.5159,115987.0
2022-03-18 09:30:00,150.21,150.46,149.22,149.36,194114.0,148.5271,148.7743,147.5482,147.6866,194114.0
2022-03-18 09:35:00,149.76,150.21,149.59,149.72,5604.0,148.0821,148.5271,147.914,148.0426,5604.0
2022-03-18 09:40:00,149.55,150.29,149.55,150.29,4633.0,147.8745,148.6062,147.8745,148.6062,4633.0
2022-03-18 09:45:00,150.24,150.47,149.56,149.7,16972.0,148.5567,148.7841,147.8843,148.0228,16972.0
2022-03-18 09:50:00,149.63,149.97,149.63,149.96,4691.0,147.9536,148.2898,147.9536,148.2799,4691.0
2022-03-18 09:55:00,150.0,151.1,150.0,151.1,15019.0,148.3194,149.4071,148.3194,149.4071,15019.0
2022-03-18 10:00:00,151.07,151.61,150.9,151.56,9538.0,149.3774,149.9114,149.2093,149.8619,9538.0
2022-03-18 10:05:00,151.63,152.19,151.54,152.01,12047.0,149.9312,150.4849,149.8422,150.3069,12047.0
2022-03-18 10:10:00,151.95,151.95,151.5,151.71,14242.0,150.2476,150.2476,149.8026,150.0103,14242.0
2022-03-18 10:15:00,151.92,152.0,151.45,151.82,8537.0,150.2179,150.297,149.7532,150.119,8537.0
2022-03-18 10:20:00,151.82,152.02,151.61,151.81,7535.0,150.119,150.3168,149.9114,150.1091,7535.0
2022-03-18 10:25:00,151.83,152.08,151.83,151.99,3750.0,150.1289,150.3761,150.1289,150.2871,3750.0
2022-03-18 10:30:00,152.07,152.26,151.49,151.49,10911.0,150.3662,150.5541,149.7927,149.7927,10911.0
2022-03-18 10:35:00,151.63,151.98,151.48,151.66,8924.0,149.9312,150.2772,149.7828,149.9608,8924.0
2022-03-18 10:40:00,151.65,152.0,151.53,152.0,4014.0,149.9509,150.297,149.8323,150.297,4014.0
2022-03-18 10:45:00,152.01,152.28,151.98,152.16,2116.0,150.3069,150.5739,150.2772,150.4552,2116.0
2022-03-18 10:50:00,152.02,152.11,151.88,152.01,7020.0,150.3168,150.4058,150.1784,150.3069,7020.0
2022-03-18 10:55:00,151.91,152.14,151.83,152.1,5977.0,150.208,150.4354,150.1289,150.3959,5977.0
2022-03-18 11:00:00,152.1,152.38,151.9,152.16,11011.0,150.3959,150.6727,150.1981,150.4552,11011.0
2022-03-18 11:05:00,152.07,152.13,151.87,151.93,50655.0,150.3662,150.4255,150.1685,150.2278,50655.0
2022-03-18 11:10:00,151.9,152.06,151.55,152.02,5645.0,150.1981,150.3563,149.852,150.3168,5645.0
2022-03-18 11:15:00,151.88,151.88,151.51,151.74,8035.0,150.1784,150.1784,149.8125,150.0399,8035.0
2022-03-18 11:20:00,151.6,151.67,151.21,151.36,14288.0,149.9015,149.9707,149.5159,149.6642,14288.0
2022-03-18 11:25:00,151.37,151.52,151.25,151.46,3060.0,149.6741,149.8224,149.5554,149.7631,3060.0
2022-03-18 11:30:00,151.49,151.98,151.48,151.98,4096.0,149.7927,150.2772,149.7828,150.2772,4096.0
2022-03-18 11:35:00,151.88,152.28,151.8,151.89,12568.0,150.1784,150.5739,150.0992,150.1882,12568.0
2022-03-18 11:40:00,151.68,152.03,151.68,151.94,2101.0,149.9806,150.3267,149.9806,150.2377,2101.0
2022-03-18 11:45:00,151.91,151.91,151.71,151.76,10276.0,150.208,150.208,150.0103,150.0597,10276.0
2022-03-18 11:50:00,151.83,152.07,151.73,151.76,10411.0,150.1289,150.3662,150.03,150.0597,10411.0
2022-03-18 11:55:00,151.77,152.04,151.73,151.95,8761.0,150.0696,150.3366,150.03,150.2476,8761.0
2022-03-18 12:00:00,152.0,152.23,151.89,152.22,4349.0,150.297,150.5244,150.1882,150.5145,4349.0
2022-03-18 12:05:00,152.25,152.38,152.08,152.35,5654.0,150.5442,150.6727,150.3761,150.6431,5654.0
2022-03-18 12:10:00,152.35,152.62,152.35,152.52,10279.0,150.6431,150.9101,150.6431,150.8112,10279.0
2022-03-18 12:15:00,152.5,152.58,152.37,152.44,5778.0,150.7914,150.8705,150.6629,150.7321,5778.0
2022-03-18 12:20:00,152.46,152.46,152.32,152.41,4117.0,150.7519,150.7519,150.6134,150.7024,4117.0
2022-03-18 12:25:00,152.42,152.66,152.32,152.53,3622.0,150.7123,150.9496,150.6134,150.8211,3622.0
2022-03-18 12:30:00,152.64,152.69,152.48,152.66,6323.0,150.9298,150.9793,150.7716,150.9496,6323.0
2022-03-18 12:35:00,152.59,152.73,152.52,152.66,5707.0,150.8804,151.0188,150.8112,150.9496,5707.0
2022-03-18 12:40:00,152.65,152.85,152.65,152.85,5951.0,150.9397,151.1375,150.9397,151.1375,5951.0
2022-03-18 12:45:00,152.82,152.87,152.73,152.81,6352.0,151.1078,151.1573,151.0188,151.0979,6352.0
2022-03-18 12:50:00,152.89,152.91,152.71,152.79,3950.0,151.177,151.1968,150.9991,151.0782,3950.0
2022-03-18 12:55:00,152.83,153.02,152.8,153.0,9510.0,151.1177,151.3056,151.088,151.2858,9510.0
2022-03-18 13:00:00,152.95,153.14,152.95,153.11,5670.0,151.2364,151.4242,151.2364,151.3946,5670.0
2022-03-18 13:05:00,153.0,153.08,152.91,152.94,7167.0,151.2858,151.3649,151.1968,151.2265,7167.0
2022-03-18 13:10:00,152.9,153.14,152.83,153.03,8934.0,151.1869,151.4242,151.1177,151.3155,8934.0
2022-03-18 13:15:00,153.0,153.05,152.89,152.92,6670.0,151.2858,151.3352,151.177,151.2067,6670.0
2022-03-18 13:20:00,152.88,153.03,152.87,152.99,6754.0,151.1671,151.3155,151.1573,151.2759,6754.0
2022-03-18 13:25:00,153.03,153.05,152.9,152.97,8271.0,151.3155,151.3352,151.1869,151.2561,8271.0
2022-03-18 13:30:00,152.97,152.97,152.75,152.86,8990.0,151.2561,151.2561,151.0386,151.1474,8990.0
2022-03-18 13:35:00,152.77,152.83,152.69,152.75,6180.0,151.0584,151.1177,150.9793,151.0386,6180.0
2022-03-18 13:40:00,152.72,152.81,152.65,152.8,7801.0,151.0089,151.0979,150.9397,151.088,7801.0
2022-03-18 13:45:00,152.82,152.95,152.75,152.75,3153.0,151.1078,151.2364,151.0386,151.0386,3153.0
2022-03-18 13:50:00,152.78,152.89,152.7,152.75,5511.0,151.0683,151.177,150.9892,151.0386,5511.0
2022-03-18 13:55:00,152.74,152.92,152.63,152.72,7206.0,151.0287,151.2067,150.9199,151.0089,7206.0
2022-03-18 14:00:00,152.7,152.81,152.7,152.73,3228.0,150.9892,151.0979,150.9892,151.0188,3228.0
2022-03-18 14:05:00,152.65,152.74,152.62,152.73,2818.0,150.9397,151.0287,150.9101,151.0188,2818.0
2022-03-18 14:10:00,152.73,152.95,152.73,152.89,3828.0,151.0188,151.2364,151.0188,151.177,3828.0
2022-03-18 14:15:00,152.9,152.99,152.83,152.86,7310.0,151.1869,151.2759,151.1177,151.1474,7310.0
2022-03-18 14:20:00,152.87,153.05,152.84,152.99,8164.0,151.1573,151.3352,151.1276,151.2759,8164.0
2022-03-18 14:25:00,153.02,153.02,152.74,152.93,6228.0,151.3056,151.3056,151.0287,151.2166,6228.0
2022-03-18 14:30:00,152.96,153.0,152.58,152.59,21055.0,151.2463,151.2858,150.8705,150.8804,21055.0
2022-03-18 14:35:00,152.57,152.65,152.22,152.22,58763.0,150.8606,150.9397,150.5145,150.5145,58763.0
2022-03-18 14:40:00,152.22,152.39,151.71,151.71,50132.0,150.5145,150.6826,150.0103,150.0103,50132.0
2022-03-18 14:45:00,151.73,152.06,151.73,152.0,130195.0,150.03,150.3563,150.03,150.297,130195.0
2022-03-18 14:50:00,152.14,152.24,152.08,152.18,4991.0,150.4354,150.5343,150.3761,150.475,4991.0
2022-03-18 14:55:00,152.14,152.35,152.04,152.35,6458.0,150.4354,150.6431,150.3366,150.6431,6458.0
2022-03-18 15:00:00,152.43,152.5,152.27,152.28,7605.0,150.7222,150.7914,150.564,150.5739,7605.0
2022-03-18 15:05:00,152.21,152.43,152.18,152.43,6526.0,150.5047,150.7222,150.475,150.7222,6526.0
2022-03-18 15:10:00,152.45,152.72,152.44,152.72,8019.0,150.742,151.0089,150.7321,151.0089,8019.0
2022-03-18 15:15:00,152.71,152.8,152.56,152.67,12617.0,150.9991,151.088,150.8507,150.9595,12617.0
2022-03-18 15:20:00,152.71,152.89,152.57,152.75,14903.0,150.9991,151.177,150.8606,151.0386,14903.0
2022-03-18 15:25:00,152.81,153.0,152.8,152.9,7923.0,151.0979,151.2858,151.088,151.1869,7923.0
2022-03-18 15:30:00,152.96,153.21,152.93,153.14,17118.0,151.2463,151.4934,151.2166,151.4242,17118.0
2022-03-18 15:35:00,153.18,153.25,152.73,152.78,16862.0,151.4638,151.533,151.0188,151.0683,16862.0
2022-03-18 15:40:00,152.76,153.04,152.67,153.0,24460.0,151.0485,151.3254,150.9595,151.2858,24460.0
2022-03-18 15:45:00,152.98,153.05,152.38,152.38,32571.0,151.266,151.3352,150.6727,150.6727,32571.0
2022-03-18 15:50:00,152.29,152.71,152.1,152.26,83167.0,150.5838,150.9991,150.3959,150.5541,83167.0
2022-03-18 15:55:00,152.23,152.31,151.43,151.78,148131.0,150.5244,150.6035,149.7334,150.0795,148131.0
2022-03-21 09:30:00,150.56,151.1,149.59,150.42,29642.0,148.8731,149.4071,147.914,148.7347,29642.0
2022-03-21 09:35:00,150.43,150.53,148.96,149.32,13072.0,148.7446,148.8435,147.2911,147.647,13072.0
2022-03-21 09:40:00,149.51,149.85,149.37,149.52,7253.0,147.8349,148.1711,147.6965,147.8448,7253.0
2022-03-21 09:45:00,149.75,149.87,149.37,149.61,8549.0,148.0722,148.1909,147.6965,147.9338,8549.0
2022-03-21 09:50:00,149.58,149.88,148.94,148.94,14130.0,147.9041,148.2008,147.2713,147.2713,14130.0
2022-03-21 09:55:00,149.1,149.85,148.98,149.77,6111.0,147.4295,148.1711,147.3108,148.092,6111.0
2022-03-21 10:00:00,149.53,149.84,149.24,149.27,15019.0,147.8547,148.1612,147.5679,147.5976,15019.0
2022-03-21 10:05:00,149.25,149.37,148.91,149.01,14449.0,147.5778,147.6965,147.2416,147.3405,14449.0
2022-03-21 10:10:00,149.14,149.66,149.13,149.59,6776.0,147.469,147.9832,147.4592,147.914,6776.0
2022-03-21 10:15:00,149.56,149.6,149.33,149.54,5607.0,147.8843,147.9239,147.6569,147.8646,5607.0
2022-03-21 10:20:00,149.47,149.48,149.09,149.31,5141.0,147.7954,147.8052,147.4196,147.6371,5141.0
2022-03-21 10:25:00,149.29,149.3,148.59,148.78,9439.0,147.6174,147.6273,146.9252,147.1131,9439.0
2022-03-21 10:30:00,148.74,149.52,148.71,149.33,11012.0,147.0735,147.8448,147.0439,147.6569,11012.0
2022-03-21 10:35:00,149.39,149.7,149.25,149.7,2371.0,147.7162,148.0228,147.5778,148.0228,2371.0
2022-03-21 10:40:00,149.72,150.0,149.7,149.88,2911.0,148.0426,148.3194,148.0228,148.2008,2911.0
2022-03-21 10:45:00,149.86,150.46,149.86,150.43,4313.0,148.181,148.7743,148.181,148.7446,4313.0
2022-03-21 10:50:00,150.43,150.53,150.22,150.35,4907.0,148.7446,148.8435,148.5369,148.6655,4907.0
2022-03-21 10:55:00,150.29,150.4,150.22,150.34,16027.0,148.6062,148.7149,148.5369,148.6556,16027.0
2022-03-21 11:00:00,150.29,150.53,150.1,150.1,8256.0,148.6062,148.8435,148.4183,148.4183,8256.0
2022-03-21 11:05:00,150.09,150.19,149.87,149.88,3213.0,148.4084,148.5073,148.1909,148.2008,3213.0
2022-03-21 11:10:00,150.01,150.12,149.91,150.12,3840.0,148.3293,148.4381,148.2304,148.4381,3840.0
2022-03-21 11:15:00,150.12,150.12,149.3,149.3,13554.0,148.4381,148.4381,147.6273,147.6273,13554.0
2022-03-21 11:20:00,149.33,149.83,149.25,149.83,11706.0,147.6569,148.1513,147.5778,148.1513,11706.0
2022-03-21 11:25:00,149.83,149.86,149.08,149.08,50543.0,148.1513,148.181,147.4097,147.4097,50543.0
2022-03-21 11:30:00,149.05,149.05,148.8,148.93,128994.0,147.3801,147.3801,147.1329,147.2614,128994.0
2022-03-21 11:35:00,148.93,148.93,148.3,148.4,11931.0,147.2614,147.2614,146.6385,146.7373,11931.0
2022-03-21 11:40:00,148.46,148.46,148.02,148.11,6586.0,146.7967,146.7967,146.3616,146.4506,6586.0
2022-03-21 11:45:00,148.17,148.77,148.17,148.48,15859.0,146.5099,147.1032,146.5099,146.8164,15859.0
2022-03-21 11:50:00,148.48,148.69,148.36,148.58,15665.0,146.8164,147.0241,146.6978,146.9153,15665.0
2022-03-21 11:55:00,148.58,149.37,148.56,149.36,15487.0,146.9153,147.6965,146.8955,147.6866,15487.0
2022-03-21 12:00:00,149.35,149.35,148.99,149.21,6592.0,147.6767,147.6767,147.3207,147.5383,6592.0
2022-03-21 12:05:00,149.23,149.77,149.23,149.63,5186.0,147.558,148.092,147.558,147.9536,5186.0
2022-03-21 12:10:00,149.59,150.03,149.56,149.9,15605.0,147.914,148.3491,147.8843,148.2205,15605.0
2022-03-21 12:15:00,149.65,149.7,149.43,149.61,2589.0,147.9733,148.0228,147.7558,147.9338,2589.0
2022-03-21 12:20:00,149.59,149.84,149.59,149.8,2700.0,147.914,148.1612,147.914,148.1217,2700.0
2022-03-21 12:25:00,149.85,149.92,149.79,149.9,3085.0,148.1711,148.2403,148.1118,148.2205,3085.0
2022-03-21 12:30:00,149.86,149.91,149.1,149.36,9459.0,148.181,148.2304,147.4295,147.6866,9459.0
2022-03-21 12:35:00,149.24,149.28,149.02,149.22,2498.0,147.5679,147.6075,147.3504,147.5482,2498.0
2022-03-21 12:40:00,149.35,149.66,149.33,149.66,3540.0,147.6767,147.9832,147.6569,147.9832,3540.0
2022-03-21 12:45:00,149.7,150.03,149.56,150.0,3736.0,148.0228,148.3491,147.8843,148.3194,3736.0
2022-03-21 12:50:00,149.88,149.88,149.27,149.27,2863.0,148.2008,148.2008,147.5976,147.5976,2863.0
2022-03-21 12:55:00,149.22,149.4,148.95,149.13,2874.0,147.5482,147.7261,147.2812,147.4592,2874.0
2022-03-21 13:00:00,149.17,149.25,148.93,148.94,3500.0,147.4987,147.5778,147.2614,147.2713,3500.0
2022-03-21 13:05:00,149.03,149.45,149.03,149.33,4157.0,147.3603,147.7756,147.3603,147.6569,4157.0
2022-03-21 13:10:00,149.23,149.29,149.06,149.07,2427.0,147.558,147.6174,147.3899,147.3998,2427.0
2022-03-21 13:15:00,149.03,149.04,148.41,148.66,5704.0,147.3603,147.3702,146.7472,146.9944,5704.0
2022-03-21 13:20:00,148.59,148.77,148.54,148.75,9058.0,146.9252,147.1032,146.8758,147.0834,9058.0
2022-03-21 13:25:00,148.77,148.94,148.61,148.61,3565.0,147.1032,147.2713,146.945,146.945,3565.0
2022-03-21 13:30:00,148.6,148.99,148.6,148.88,1732.0,146.9351,147.3207,146.9351,147.212,1732.0
2022-03-21 13:35:00,148.76,149.15,148.71,149.03,3083.0,147.0933,147.4789,147.0439,147.3603,3083.0
2022-03-21 13:40:00,148.96,148.97,148.8,148.8,3548.0,147.2911,147.301,147.1329,147.1329,3548.0
2022-03-21 13:45:00,149.0,149.07,148.92,149.05,2685.0,147.3306,147.3998,147.2515,147.3801,2685.0
2022-03-21 13:50:00,149.08,149.3,148.99,149.3,3500.0,147.4097,147.6273,147.3207,147.6273,3500.0
2022-03-21 13:55:00,149.31,149.6,149.28,149.6,7801.0,147.6371,147.9239,147.6075,147.9239,7801.0
2022-03-21 14:00:00,149.65,149.69,149.37,149.5,2800.0,147.9733,148.0129,147.6965,147.825,2800.0
2022-03-21 14:05:00,149.42,149.59,149.33,149.58,2868.0,147.7459,147.914,147.6569,147.9041,2868.0
2022-03-21 14:10:00,149.44,149.44,149.19,149.19,6205.0,147.7657,147.7657,147.5185,147.5185,6205.0
2022-03-21 14:15:00,149.27,149.27,149.05,149.27,3258.0,147.5976,147.5976,147.3801,147.5976,3258.0
2022-03-21 14:20:00,149.28,149.85,149.28,149.77,2750.0,147.6075,148.1711,147.6075,148.092,2750.0
2022-03-21 14:25:00,149.75,149.98,149.72,149.97,1778.0,148.0722,148.2996,148.0426,148.2898,1778.0
2022-03-21 14:30:00,149.83,149.86,149.74,149.81,1331.0,148.1513,148.181,148.0623,148.1315,1331.0
2022-03-21 14:35:00,149.85,149.93,149.71,149.82,3678.0,148.1711,148.2502,148.0327,148.1414,3678.0
2022-03-21 14:40:00,149.77,149.96,149.6,149.9,6051.0,148.092,148.2799,147.9239,148.2205,6051.0
2022-03-21 14:45:00,149.91,150.09,149.82,149.82,2200.0,148.2304,148.4084,148.1414,148.1414,2200.0
2022-03-21 14:50:00,149.76,149.97,149.7,149.7,2400.0,148.0821,148.2898,148.0228,148.0228,2400.0
2022-03-21 14:55:00,149.56,149.59,149.34,149.34,2233.0,147.8843,147.914,147.6668,147.6668,2233.0
2022-03-21 15:00:00,149.28,149.33,149.11,149.16,6885.0,147.6075,147.6569,147.4394,147.4888,6885.0
2022-03-21 15:05:00,149.26,149.48,149.21,149.39,16010.0,147.5877,147.8052,147.5383,147.7162,16010.0
2022-03-21 15:10:00,149.42,149.61,149.41,149.54,5237.0,147.7459,147.9338,147.736,147.8646,5237.0
2022-03-21 15:15:00,149.67,149.8,149.38,149.38,4294.0,147.9931,148.1217,147.7064,147.7064,4294.0
2022-03-21 15:20:00,149.42,149.76,149.42,149.75,3925.0,147.7459,148.0821,147.7459,148.0722,3925.0
2022-03-21 15:25:00,149.71,149.81,149.67,149.77,4988.0,148.0327,148.1315,147.9931,148.092,4988.0
2022-03-21 15:30:00,149.85,149.91,149.55,149.59,9381.0,148.1711,148.2304,147.8745,147.914,9381.0
2022-03-21 15:35:00,149.54,149.83,149.52,149.63,6818.0,147.8646,148.1513,147.8448,147.9536,6818.0
2022-03-21 15:40:00,149.62,149.85,149.49,149.61,8164.0,147.9437,148.1711,147.8151,147.9338,8164.0
2022-03-21 15:45:00,149.57,149.69,149.25,149.25,11711.0,147.8942,148.0129,147.5778,147.5778,11711.0
2022-03-21 15:50:00,149.31,150.05,149.3,150.03,25478.0,147.6371,148.3689,147.6273,148.3491,25478.0
2022-03-21 15:55:00,150.0,150.53,149.98,150.31,60988.0,148.3194,148.8435,148.2996,148.6259,60988.0
2022-03-22 09:30:00,151.71,151.78,151.21,151.37,12194.0,150.0103,150.0795,149.5159,149.6741,12194.0
2022-03-22 09:35:00,151.44,152.2,151.35,151.71,8676.0,149.7433,150.4948,149.6543,150.0103,8676.0
2022-03-22 09:40:00,151.72,151.86,150.86,151.43,33255.0,150.0201,150.1586,149.1698,149.7334,33255.0
2022-03-22 09:45:00,151.21,151.9,151.17,151.79,3823.0,149.5159,150.1981,149.4763,150.0894,3823.0
2022-03-22 09:50:00,151.8,152.64,151.63,152.41,13793.0,150.0992,150.9298,149.9312,150.7024,13793.0
2022-03-22 09:55:00,152.57,153.26,152.57,152.8,10364.0,150.8606,151.5429,150.8606,151.088,10364.0
2022-03-22 10:00:00,152.87,153.28,152.86,153.13,7894.0,151.1573,151.5627,151.1474,151.4143,7894.0
2022-03-22 10:05:00,153.13,153.31,152.85,153.31,6455.0,151.4143,151.5923,151.1375,151.5923,6455.0
2022-03-22 10:10:00,153.39,153.49,152.69,152.86,8792.0,151.6714,151.7703,150.9793,151.1474,8792.0
2022-03-22 10:15:00,152.53,152.9,152.51,152.76,9589.0,150.8211,151.1869,150.8013,151.0485,9589.0
2022-03-22 10:20:00,152.79,153.03,152.48,152.72,9333.0,151.0782,151.3155,150.7716,151.0089,9333.0
2022-03-22 10:25:00,152.69,152.88,152.43,152.45,6406.0,150.9793,151.1671,150.7222,150.742,6406.0
2022-03-22 10:30:00,152.39,152.51,152.22,152.44,5037.0,150.6826,150.8013,150.5145,150.7321,5037.0
2022-03-22 10:35:00,152.29,152.61,152.23,152.24,5465.0,150.5838,150.9002,150.5244,150.5343,5465.0
2022-03-22 10:40:00,152.37,152.64,152.1,152.1,6234.0,150.6629,150.9298,150.3959,150.3959,6234.0
2022-03-22 10:45:00,152.13,152.85,152.13,152.85,5771.0,150.4255,151.1375,150.4255,151.1375,5771.0
2022-03-22 10:50:00,152.72,152.9,152.64,152.77,3615.0,151.0089,151.1869,150.9298,151.0584,3615.0
2022-03-22 10:55:00,152.92,153.05,152.44,152.61,7561.0,151.2067,151.3352,150.7321,150.9002,7561.0
2022-03-22 11:00:00,152.68,152.73,151.98,152.14,9009.0,150.9694,151.0188,150.2772,150.4354,9009.0
2022-03-22 11:05:00,152.1,152.22,151.96,152.07,7200.0,150.3959,150.5145,150.2575,150.3662,7200.0
2022-03-22 11:10:00,152.06,152.18,151.79,151.91,7935.0,150.3563,150.475,150.0894,150.208,7935.0
2022-03-22 11:15:00,151.85,152.36,151.78,152.36,6627.0,150.1487,150.653,150.0795,150.653,6627.0
2022-03-22 11:20:00,152.36,152.57,152.15,152.41,6765.0,150.653,150.8606,150.4453,150.7024,6765.0
2022-03-22 11:25:00,152.32,152.39,152.01,152.07,4002.0,150.6134,150.6826,150.3069,150.3662,4002.0
2022-03-22 11:30:00,152.09,152.11,151.61,152.01,12650.0,150.386,150.4058,149.9114,150.3069,12650.0
2022-03-22 11:35:00,152.01,152.11,151.87,152.09,5685.0,150.3069,150.4058,150.1685,150.386,5685.0
2022-03-22 11:40:00,152.09,152.11,151.78,151.87,5020.0,150.386,150.4058,150.0795,150.1685,5020.0
2022-03-22 11:45:00,151.9,151.9,151.5,151.55,12682.0,150.1981,150.1981,149.8026,149.852,12682.0
2022-03-22 11:50:00,151.5,151.59,150.96,151.12,76223.0,149.8026,149.8916,149.2687,149.4269,76223.0
2022-03-22 11:55:00,151.12,151.12,150.48,150.51,18776.0,149.4269,149.4269,148.794,148.8237,18776.0
2022-03-22 12:00:00,150.59,150.91,149.71,149.8,120031.0,148.9028,149.2192,148.0327,148.1217,120031.0
2022-03-22 12:05:00,149.91,150.49,149.88,150.44,29155.0,148.2304,148.8039,148.2008,148.7545,29155.0
2022-03-22 12:10:00,150.44,151.04,150.27,150.38,10625.0,148.7545,149.3478,148.5864,148.6952,10625.0
2022-03-22 12:15:00,150.43,150.56,150.27,150.34,9195.0,148.7446,148.8731,148.5864,148.6556,9195.0
2022-03-22 12:20:00,150.32,150.57,149.96,150.54,10122.0,148.6358,148.883,148.2799,148.8534,10122.0
2022-03-22 12:25:00,150.54,150.67,150.35,150.45,5727.0,148.8534,148.9819,148.6655,148.7644,5727.0
2022-03-22 12:30:00,150.42,150.62,150.28,150.59,4813.0,148.7347,148.9325,148.5963,148.9028,4813.0
2022-03-22 12:35:00,150.66,150.68,150.32,150.45,7396.0,148.972,148.9918,148.6358,148.7644,7396.0
2022-03-22 12:40:00,150.5,150.57,150.22,150.41,34797.0,148.8138,148.883,148.5369,148.7248,34797.0
2022-03-22 12:45:00,150.5,150.5,150.12,150.3,92362.0,148.8138,148.8138,148.4381,148.6161,92362.0
2022-03-22 12:50:00,150.33,150.65,150.22,150.5,23106.0,148.6457,148.9621,148.5369,148.8138,23106.0
2022-03-22 12:55:00,150.5,150.65,150.4,150.56,14476.0,148.8138,148.9621,148.7149,148.8731,14476.0
2022-03-22 13:00:00,150.47,150.95,150.47,150.95,16404.0,148.7841,149.2588,148.7841,149.2588,16404.0
2022-03-22 13:05:00,150.94,151.15,150.91,150.93,6949.0,149.2489,149.4565,149.2192,149.239,6949.0
2022-03-22 13:10:00,150.87,151.22,150.84,151.04,9354.0,149.1797,149.5257,149.15,149.3478,9354.0
2022-03-22 13:15:00,151.05,151.1,150.7,150.77,17207.0,149.3577,149.4071,149.0116,149.0808,17207.0
2022-03-22 13:20:00,150.73,151.04,150.47,150.89,10848.0,149.0412,149.3478,148.7841,149.1994,10848.0
2022-03-22 13:25:00,150.91,151.22,150.87,151.07,8111.0,149.2192,149.5257,149.1797,149.3774,8111.0
2022-03-22 13:30:00,151.05,151.1,150.73,150.83,39764.0,149.3577,149.4071,149.0412,149.1401,39764.0
2022-03-22 13:35:00,150.85,151.02,150.72,150.94,5982.0,149.1599,149.328,149.0313,149.2489,5982.0
2022-03-22 13:40:00,150.91,151.13,150.69,151.05,5999.0,149.2192,149.4368,149.0017,149.3577,5999.0
2022-03-22 13:45:00,151.08,151.13,150.85,151.05,16160.0,149.3873,149.4368,149.1599,149.3577,16160.0
2022-03-22 13:50:00,151.07,151.31,151.04,151.29,2917.0,149.3774,149.6147,149.3478,149.595,2917.0
2022-03-22 13:55:00,151.29,151.37,151.17,151.2,6351.0,149.595,149.6741,149.4763,149.506,6351.0
2022-03-22 14:00:00,151.23,151.24,150.93,150.93,3526.0,149.5356,149.5455,149.239,149.239,3526.0
2022-03-22 14:05:00,150.99,151.22,150.94,151.21,3796.0,149.2983,149.5257,149.2489,149.5159,3796.0
2022-03-22 14:10:00,151.21,151.33,150.86,151.02,27441.0,149.5159,149.6345,149.1698,149.328,27441.0
2022-03-22 14:15:00,151.05,151.64,151.05,151.64,9355.0,149.3577,149.941,149.3577,149.941,9355.0
2022-03-22 14:20:00,151.62,151.62,151.42,151.45,5559.0,149.9213,149.9213,149.7235,149.7532,5559.0
2022-03-22 14:25:00,151.35,151.35,150.9,150.94,18341.0,149.6543,149.6543,149.2093,149.2489,18341.0
2022-03-22 14:30:00,150.94,151.18,150.69,151.18,4711.0,149.2489,149.4862,149.0017,149.4862,4711.0
2022-03-22 14:35:00,151.23,151.42,151.13,151.15,4227.0,149.5356,149.7235,149.4368,149.4565,4227.0
2022-03-22 14:40:00,151.2,151.2,151.0,151.08,9390.0,149.506,149.506,149.3082,149.3873,9390.0
2022-03-22 14:45:00,151.08,151.11,150.93,151.11,5505.0,149.3873,149.417,149.239,149.417,5505.0
2022-03-22 14:50:00,151.07,151.15,151.0,151.04,9464.0,149.3774,149.4565,149.3082,149.3478,9464.0
2022-03-22 14:55:00,151.15,151.35,151.04,151.06,96583.0,149.4565,149.6543,149.3478,149.3675,96583.0
2022-03-22 15:00:00,150.97,151.5,150.97,151.5,3608.0,149.2785,149.8026,149.2785,149.8026,3608.0
2022-03-22 15:05:00,151.55,151.8,151.45,151.8,4461.0,149.852,150.0992,149.7532,150.0992,4461.0
2022-03-22 15:10:00,151.76,151.82,151.55,151.73,5564.0,150.0597,150.119,149.852,150.03,5564.0
2022-03-22 15:15:00,151.82,151.89,151.68,151.8,11390.0,150.119,150.1882,149.9806,150.0992,11390.0
2022-03-22 15:20:00,151.74,151.74,151.41,151.51,7364.0,150.0399,150.0399,149.7136,149.8125,7364.0
2022-03-22 15:25:00,151.5,151.58,151.18,151.39,18003.0,149.8026,149.8817,149.4862,149.6938,18003.0
2022-03-22 15:30:00,151.34,151.34,151.08,151.15,7550.0,149.6444,149.6444,149.3873,149.4565,7550.0
2022-03-22 15:35:00,151.25,151.44,151.13,151.36,5159.0,149.5554,149.7433,149.4368,149.6642,5159.0
2022-03-22 15:40:00,151.32,151.5,151.2,151.44,6987.0,149.6246,149.8026,149.506,149.7433,6987.0
2022-03-22 15:45:00,151.42,151.59,151.34,151.4,18558.0,149.7235,149.8916,149.6444,149.7037,18558.0
2022-03-22 15:50:00,151.46,151.61,151.04,151.04,21322.0,149.7631,149.9114,149.3478,149.3478,21322.0
2022-03-22 15:55:00,150.97,151.66,150.94,151.43,132958.0,149.2785,149.9608,149.2489,149.7334,132958.0
2022-03-23 09:30:00,149.57,150.85,149.57,150.59,17382.0,147.8942,149.1599,147.8942,148.9028,17382.0
2022-03-23 09:35:00,150.76,150.84,150.22,150.31,5636.0,149.0709,149.15,148.5369,148.6259,5636.0
2022-03-23 09:40:00,150.55,150.78,150.44,150.5,4681.0,148.8633,149.0907,148.7545,148.8138,4681.0
2022-03-23 09:45:00,150.46,150.59,150.07,150.27,6996.0,148.7743,148.9028,148.3886,148.5864,6996.0
2022-03-23 09:50:00,150.39,150.52,149.55,149.55,16383.0,148.705,148.8336,147.8745,147.8745,16383.0
2022-03-23 09:55:00,149.75,150.1,149.23,149.79,44856.0,148.0722,148.4183,147.558,148.1118,44856.0
2022-03-23 10:00:00,149.91,150.1,149.73,150.1,5700.0,148.2304,148.4183,148.0524,148.4183,5700.0
2022-03-23 10:05:00,150.1,150.13,149.7,150.03,15959.0,148.4183,148.448,148.0228,148.3491,15959.0
2022-03-23 10:10:00,150.03,150.11,149.85,150.11,10388.0,148.3491,148.4282,148.1711,148.4282,10388.0
2022-03-23 10:15:00,150.26,150.3,149.67,149.8,21814.0,148.5765,148.6161,147.9931,148.1217,21814.0
2022-03-23 10:20:00,149.81,150.2,149.62,150.2,10963.0,148.1315,148.5172,147.9437,148.5172,10963.0
2022-03-23 10:25:00,150.2,150.2,149.84,149.96,4094.0,148.5172,148.5172,148.1612,148.2799,4094.0
2022-03-23 10:30:00,149.99,150.23,149.88,150.07,6809.0,148.3095,148.5468,148.2008,148.3886,6809.0
2022-03-23 10:35:00,150.01,150.21,149.97,150.15,2988.0,148.3293,148.5271,148.2898,148.4677,2988.0
2022-03-23 10:40:00,149.98,150.17,149.76,149.93,3184.0,148.2996,148.4875,148.0821,148.2502,3184.0
2022-03-23 10:45:00,149.95,149.96,149.61,149.76,3993.0,148.27,148.2799,147.9338,148.0821,3993.0
2022-03-23 10:50:00,149.86,150.07,149.86,150.0,4554.0,148.181,148.3886,148.181,148.3194,4554.0
2022-03-23 10:55:00,149.91,150.1,149.85,149.89,4086.0,148.2304,148.4183,148.1711,148.2106,4086.0
2022-03-23 11:00:00,149.84,150.07,149.77,149.97,2932.0,148.1612,148.3886,148.092,148.2898,2932.0
2022-03-23 11:05:00,150.04,150.04,149.8,149.86,5262.0,148.359,148.359,148.1217,148.181,5262.0
2022-03-23 11:10:00,149.77,149.93,149.61,149.86,6104.0,148.092,148.2502,147.9338,148.181,6104.0
2022-03-23 11:15:00,149.85,149.85,149.61,149.82,5951.0,148.1711,148.1711,147.9338,148.1414,5951.0
2022-03-23 11:20:00,149.81,150.33,149.81,150.33,35556.0,148.1315,148.6457,148.1315,148.6457,35556.0
2022-03-23 11:25:00,150.31,150.32,149.96,150.03,25790.0,148.6259,148.6358,148.2799,148.3491,25790.0
2022-03-23 11:30:00,149.97,149.97,149.49,149.67,4619.0,148.2898,148.2898,147.8151,147.9931,4619.0
2022-03-23 11:35:00,149.73,149.74,149.45,149.53,2662.0,148.0524,148.0623,147.7756,147.8547,2662.0
2022-03-23 11:40:00,149.5,149.72,149.42,149.72,3069.0,147.825,148.0426,147.7459,148.0426,3069.0
2022-03-23 11:45:00,149.68,149.75,149.64,149.68,3180.0,148.003,148.0722,147.9634,148.003,3180.0
2022-03-23 11:50:00,149.73,149.89,149.69,149.89,3244.0,148.0524,148.2106,148.0129,148.2106,3244.0
2022-03-23 11:55:00,149.92,149.94,149.73,149.74,1501.0,148.2403,148.2601,148.0524,148.0623,1501.0
2022-03-23 12:00:00,149.7,149.79,149.49,149.49,8445.0,148.0228,148.1118,147.8151,147.8151,8445.0
2022-03-23 12:05:00,149.52,149.54,149.38,149.51,5769.0,147.8448,147.8646,147.7064,147.8349,5769.0
2022-03-23 12:10:00,149.45,149.47,149.11,149.36,2963.0,147.7756,147.7954,147.4394,147.6866,2963.0
2022-03-23 12:15:00,149.4,149.59,149.37,149.52,3761.0,147.7261,147.914,147.6965,147.8448,3761.0
2022-03-23 12:20:00,149.44,149.46,149.24,149.36,6620.0,147.7657,147.7855,147.5679,147.6866,6620.0
2022-03-23 12:25:00,149.47,149.47,149.27,149.39,2813.0,147.7954,147.7954,147.5976,147.7162,2813.0
2022-03-23 12:30:00,149.45,149.63,149.45,149.52,2500.0,147.7756,147.9536,147.7756,147.8448,2500.0
2022-03-23 12:35:00,149.34,149.34,149.19,149.2,3018.0,147.6668,147.6668,147.5185,147.5284,3018.0
2022-03-23 12:40:00,149.15,149.29,149.02,149.25,22340.0,147.4789,147.6174,147.3504,147.5778,22340.0
2022-03-23 12:45:00,149.21,149.57,149.13,149.49,4579.0,147.5383,147.8942,147.4592,147.8151,4579.0
2022-03-23 12:50:00,149.53,149.67,149.44,149.67,3906.0,147.8547,147.9931,147.7657,147.9931,3906.0
2022-03-23 12:55:00,149.64,149.69,149.58,149.65,2859.0,147.9634,148.0129,147.9041,147.9733,2859.0
2022-03-23 13:00:00,149.65,149.66,149.38,149.38,5280.0,147.9733,147.9832,147.7064,147.7064,5280.0
2022-03-23 13:05:00,149.42,149.53,149.34,149.42,4819.0,147.7459,147.8547,147.6668,147.7459,4819.0
2022-03-23 13:10:00,149.44,149.52,149.32,149.44,5503.0,147.7657,147.8448,147.647,147.7657,5503.0
2022-03-23 13:15:00,149.44,149.44,149.12,149.22,6932.0,147.7657,147.7657,147.4493,147.5482,6932.0
2022-03-23 13:20:00,149.27,149.28,149.0,149.05,3403.0,147.5976,147.6075,147.3306,147.3801,3403.0
2022-03-23 13:25:00,148.97,149.03,148.75,148.77,3731.0,147.301,147.3603,147.0834,147.1032,3731.0
2022-03-23 13:30:00,148.81,149.05,148.8,149.0,5451.0,147.1427,147.3801,147.1329,147.3306,5451.0
2022-03-23 13:35:00,148.96,148.98,148.71,148.72,4546.0,147.2911,147.3108,147.0439,147.0538,4546.0
2022-03-23 13:40:00,148.64,148.82,148.6,148.69,16422.0,146.9747,147.1526,146.9351,147.0241,16422.0
2022-03-23 13:45:00,148.68,148.84,148.6,148.68,3691.0,147.0142,147.1724,146.9351,147.0142,3691.0
2022-03-23 13:50:00,148.65,149.21,148.63,149.21,2300.0,146.9845,147.5383,146.9648,147.5383,2300.0
2022-03-23 13:55:00,149.22,149.36,149.14,149.31,3264.0,147.5482,147.6866,147.469,147.6371,3264.0
2022-03-23 14:00:00,149.36,149.42,149.25,149.25,2219.0,147.6866,147.7459,147.5778,147.5778,2219.0
2022-03-23 14:05:00,149.23,149.23,148.96,149.06,4435.0,147.558,147.558,147.2911,147.3899,4435.0
2022-03-23 14:10:00,149.02,149.02,148.87,148.9,6488.0,147.3504,147.3504,147.2021,147.2317,6488.0
2022-03-23 14:15:00,148.87,149.02,148.78,148.89,9793.0,147.2021,147.3504,147.1131,147.2219,9793.0
2022-03-23 14:20:00,148.93,149.04,148.83,148.83,5944.0,147.2614,147.3702,147.1625,147.1625,5944.0
2022-03-23 14:25:00,148.86,149.03,148.86,149.0,9377.0,147.1922,147.3603,147.1922,147.3306,9377.0
2022-03-23 14:30:00,148.99,149.08,148.92,149.02,10602.0,147.3207,147.4097,147.2515,147.3504,10602.0
2022-03-23 14:35:00,148.98,149.18,148.84,149.16,8801.0,147.3108,147.5086,147.1724,147.4888,8801.0
2022-03-23 14:40:00,149.19,149.46,149.19,149.41,8519.0,147.5185,147.7855,147.5185,147.736,8519.0
2022-03-23 14:45:00,149.42,149.46,149.11,149.19,3063.0,147.7459,147.7855,147.4394,147.5185,3063.0
2022-03-23 14:50:00,149.22,149.23,148.95,149.05,4608.0,147.5482,147.558,147.2812,147.3801,4608.0
2022-03-23 14:55:00,149.1,149.19,149.02,149.07,5832.0,147.4295,147.5185,147.3504,147.3998,5832.0
2022-03-23 15:00:00,149.02,149.35,149.02,149.2,4193.0,147.3504,147.6767,147.3504,147.5284,4193.0
2022-03-23 15:05:00,149.14,149.29,149.02,149.17,4424.0,147.469,147.6174,147.3504,147.4987,4424.0
2022-03-23 15:10:00,149.12,149.26,149.02,149.14,3721.0,147.4493,147.5877,147.3504,147.469,3721.0
2022-03-23 15:15:00,149.12,149.22,149.05,149.11,2998.0,147.4493,147.5482,147.3801,147.4394,2998.0
2022-03-23 15:20:00,149.09,149.43,149.09,149.4,7168.0,147.4196,147.7558,147.4196,147.7261,7168.0
2022-03-23 15:25:00,149.43,149.45,149.35,149.44,4932.0,147.7558,147.7756,147.6767,147.7657,4932.0
2022-03-23 15:30:00,149.42,149.54,149.16,149.16,11172.0,147.7459,147.8646,147.4888,147.4888,11172.0
2022-03-23 15:35:00,149.16,149.25,149.06,149.1,10186.0,147.4888,147.5778,147.3899,147.4295,10186.0
2022-03-23 15:40:00,149.09,149.15,148.86,149.05,14331.0,147.4196,147.4789,147.1922,147.3801,14331.0
2022-03-23 15:45:00,149.1,149.14,148.67,148.71,16088.0,147.4295,147.469,147.0043,147.0439,16088.0
2022-03-23 15:50:00,148.68,148.8,148.43,148.44,23156.0,147.0142,147.1329,146.767,146.7769,23156.0
2022-03-23 15:55:00,148.47,148.63,148.37,148.38,70674.0,146.8066,146.9648,146.7077,146.7176,70674.0
2022-03-24 09:30:00,148.41,148.97,148.03,148.17,11864.0,146.7472,147.301,146.3715,146.5099,11864.0
2022-03-24 09:35:00,148.29,148.46,147.76,148.21,6739.0,146.6286,146.7967,146.1045,146.5495,6739.0
2022-03-24 09:40:00,148.07,149.04,148.02,148.9,3500.0,146.411,147.3702,146.3616,147.2317,3500.0
2022-03-24 09:45:00,149.1,149.1,148.29,148.38,7091.0,147.4295,147.4295,146.6286,146.7176,7091.0
2022-03-24 09:50:00,148.41,149.26,148.41,148.95,7046.0,146.7472,147.5877,146.7472,147.2812,7046.0
2022-03-24 09:55:00,149.09,149.36,149.05,149.17,8081.0,147.4196,147.6866,147.3801,147.4987,8081.0
2022-03-24 10:00:00,149.18,149.18,148.63,148.95,19152.0,147.5086,147.5086,146.9648,147.2812,19152.0
2022-03-24 10:05:00,149.08,149.24,148.59,148.78,13831.0,147.4097,147.5679,146.9252,147.1131,13831.0
2022-03-24 10:10:00,148.71,148.79,148.39,148.59,13337.0,147.0439,147.123,146.7275,146.9252,13337.0
2022-03-24 10:15:00,148.59,148.65,148.14,148.38,5536.0,146.9252,146.9845,146.4803,146.7176,5536.0
2022-03-24 10:20:00,148.41,149.04,148.41,148.87,6798.0,146.7472,147.3702,146.7472,147.2021,6798.0
2022-03-24 10:25:00,148.88,149.01,148.73,148.93,6381.0,147.212,147.3405,147.0636,147.2614,6381.0
2022-03-24 10:30:00,148.88,149.24,148.74,149.24,9227.0,147.212,147.5679,147.0735,147.5679,9227.0
2022-03-24 10:35:00,149.18,149.31,149.1,149.15,4788.0,147.5086,147.6371,147.4295,147.4789,4788.0
2022-03-24 10:40:00,149.16,149.26,149.0,149.1,4382.0,147.4888,147.5877,147.3306,147.4295,4382.0
2022-03-24 10:45:00,149.12,149.37,149.07,149.32,7862.0,147.4493,147.6965,147.3998,147.647,7862.0
2022-03-24 10:50:00,149.28,149.28,148.96,149.06,8484.0,147.6075,147.6075,147.2911,147.3899,8484.0
2022-03-24 10:55:00,149.02,149.04,148.69,148.96,7891.0,147.3504,147.3702,147.0241,147.2911,7891.0
2022-03-24 11:00:00,148.96,149.45,148.86,149.08,10163.0,147.2911,147.7756,147.1922,147.4097,10163.0
2022-03-24 11:05:00,149.09,149.29,148.89,149.01,7267.0,147.4196,147.6174,147.2219,147.3405,7267.0
2022-03-24 11:10:00,148.94,149.34,148.93,149.3,5470.0,147.2713,147.6668,147.2614,147.6273,5470.0
2022-03-24 11:15:00,149.26,149.52,149.03,149.47,15093.0,147.5877,147.8448,147.3603,147.7954,15093.0
2022-03-24 11:20:00,149.56,149.65,149.36,149.57,9005.0,147.8843,147.9733,147.6866,147.8942,9005.0
2022-03-24 11:25:00,149.62,149.95,149.54,149.75,8370.0,147.9437,148.27,147.8646,148.0722,8370.0
2022-03-24 11:30:00,149.8,149.95,149.75,149.83,5095.0,148.1217,148.27,148.0722,148.1513,5095.0
2022-03-24 11:35:00,149.8,149.91,149.8,149.85,3046.0,148.1217,148.2304,148.1217,148.1711,3046.0
2022-03-24 11:40:00,149.85,150.07,149.8,150.05,4852.0,148.1711,148.3886,148.1217,148.3689,4852.0
2022-03-24 11:45:00,150.04,150.05,149.92,149.94,4278.0,148.359,148.3689,148.2403,148.2601,4278.0
2022-03-24 11:50:00,149.91,150.05,149.89,149.99,5044.0,148.2304,148.3689,148.2106,148.3095,5044.0
2022-03-24 11:55:00,149.98,150.13,149.98,150.04,3362.0,148.2996,148.448,148.2996,148.359,3362.0
2022-03-24 12:00:00,149.94,150.1,149.93,149.99,4424.0,148.2601,148.4183,148.2502,148.3095,4424.0
2022-03-24 12:05:00,149.92,149.94,149.81,149.84,4251.0,148.2403,148.2601,148.1315,148.1612,4251.0
2022-03-24 12:10:00,149.84,149.86,149.64,149.76,4907.0,148.1612,148.181,147.9634,148.0821,4907.0
2022-03-24 12:15:00,149.77,149.93,149.72,149.81,3508.0,148.092,148.2502,148.0426,148.1315,3508.0
2022-03-24 12:20:00,149.86,150.08,149.81,149.87,4659.0,148.181,148.3985,148.1315,148.1909,4659.0
2022-03-24 12:25:00,149.78,149.85,149.49,149.59,2674.0,148.1019,148.1711,147.8151,147.914,2674.0
2022-03-24 12:30:00,149.53,149.57,149.29,149.35,3439.0,147.8547,147.8942,147.6174,147.6767,3439.0
2022-03-24 12:35:00,149.3,149.6,149.3,149.54,3999.0,147.6273,147.9239,147.6273,147.8646,3999.0
2022-03-24 12:40:00,149.62,149.75,149.55,149.75,4222.0,147.9437,148.0722,147.8745,148.0722,4222.0
2022-03-24 12:45:00,149.74,149.83,149.62,149.83,2853.0,148.0623,148.1513,147.9437,148.1513,2853.0
2022-03-24 12:50:00,149.83,150.14,149.83,150.14,7487.0,148.1513,148.4578,148.1513,148.4578,7487.0
2022-03-24 12:55:00,150.08,150.26,150.04,150.23,3591.0,148.3985,148.5765,148.359,148.5468,3591.0
2022-03-24 13:00:00,150.28,150.5,150.16,150.2,5997.0,148.5963,148.8138,148.4776,148.5172,5997.0
2022-03-24 13:05:00,150.15,150.22,149.96,150.03,3764.0,148.4677,148.5369,148.2799,148.3491,3764.0
2022-03-24 13:10:00,150.05,150.18,150.05,150.13,2702.0,148.3689,148.4974,148.3689,148.448,2702.0
2022-03-24 13:15:00,150.15,150.38,150.15,150.37,3843.0,148.4677,148.6952,148.4677,148.6853,3843.0
2022-03-24 13:20:00,150.32,150.34,150.19,150.27,3710.0,148.6358,148.6556,148.5073,148.5864,3710.0
2022-03-24 13:25:00,150.34,150.63,150.34,150.57,6023.0,148.6556,148.9424,148.6556,148.883,6023.0
2022-03-24 13:30:00,150.61,150.74,150.35,150.46,3814.0,148.9226,149.0511,148.6655,148.7743,3814.0
2022-03-24 13:35:00,150.48,150.59,150.42,150.42,4599.0,148.794,148.9028,148.7347,148.7347,4599.0
2022-03-24 13:40:00,150.56,150.57,150.47,150.52,3588.0,148.8731,148.883,148.7841,148.8336,3588.0
2022-03-24 13:45:00,150.51,150.64,150.47,150.64,3358.0,148.8237,148.9522,148.7841,148.9522,3358.0
2022-03-24 13:50:00,150.6,150.83,150.57,150.69,4379.0,148.9127,149.1401,148.883,149.0017,4379.0
2022-03-24 13:55:00,150.66,150.78,150.66,150.71,2613.0,148.972,149.0907,148.972,149.0215,2613.0
2022-03-24 14:00:00,150.71,151.03,150.71,151.03,2955.0,149.0215,149.3379,149.0215,149.3379,2955.0
2022-03-24 14:05:00,151.05,151.05,150.72,150.73,5438.0,149.3577,149.3577,149.0313,149.0412,5438.0
2022-03-24 14:10:00,150.71,150.81,150.55,150.71,4866.0,149.0215,149.1203,148.8633,149.0215,4866.0
2022-03-24 14:15:00,150.74,150.84,150.72,150.82,4314.0,149.0511,149.15,149.0313,149.1302,4314.0
2022-03-24 14:20:00,150.82,150.86,150.62,150.75,3692.0,149.1302,149.1698,148.9325,149.061,3692.0
2022-03-24 14:25:00,150.81,150.97,150.81,150.9,2900.0,149.1203,149.2785,149.1203,149.2093,2900.0
2022-03-24 14:30:00,151.04,151.05,150.89,150.97,3471.0,149.3478,149.3577,149.1994,149.2785,3471.0
2022-03-24 14:35:00,150.99,151.09,150.89,151.09,1846.0,149.2983,149.3972,149.1994,149.3972,1846.0
2022-03-24 14:40:00,151.05,151.06,150.93,151.01,3602.0,149.3577,149.3675,149.239,149.3181,3602.0
2022-03-24 14:45:00,150.98,150.98,150.69,150.69,1877.0,149.2884,149.2884,149.0017,149.0017,1877.0
2022-03-24 14:50:00,150.71,150.91,150.7,150.8,4053.0,149.0215,149.2192,149.0116,149.1105,4053.0
2022-03-24 14:55:00,150.81,151.07,150.81,151.02,3160.0,149.1203,149.3774,149.1203,149.328,3160.0
2022-03-24 15:00:00,150.97,150.98,150.79,150.89,4390.0,149.2785,149.2884,149.1006,149.1994,4390.0
2022-03-24 15:05:00,150.89,151.17,150.77,151.11,4930.0,149.1994,149.4763,149.0808,149.417,4930.0
2022-03-24 15:10:00,151.1,151.1,150.95,151.0,4733.0,149.4071,149.4071,149.2588,149.3082,4733.0
2022-03-24 15:15:00,151.04,151.44,150.99,151.44,4505.0,149.3478,149.7433,149.2983,149.7433,4505.0
2022-03-24 15:20:00,151.46,151.46,151.2,151.31,3743.0,149.7631,149.7631,149.506,149.6147,3743.0
2022-03-24 15:25:00,151.34,151.41,151.2,151.23,6542.0,149.6444,149.7136,149.506,149.5356,6542.0
2022-03-24 15:30:00,151.29,151.5,151.26,151.42,24765.0,149.595,149.8026,149.5653,149.7235,24765.0
2022-03-24 15:35:00,151.42,151.57,151.38,151.45,10845.0,149.7235,149.8718,149.684,149.7532,10845.0
2022-03-24 15:40:00,151.45,151.64,151.4,151.61,19449.0,149.7532,149.941,149.7037,149.9114,19449.0
2022-03-24 15:45:00,151.62,151.66,151.36,151.42,12088.0,149.9213,149.9608,149.6642,149.7235,12088.0
2022-03-24 15:50:00,151.45,151.87,151.45,151.69,33648.0,149.7532,150.1685,149.7532,149.9905,33648.0
2022-03-24 15:55:00,151.77,152.05,151.74,151.91,81282.0,150.0696,150.3464,150.0399,150.208,81282.0
2022-03-25 09:30:00,152.21,152.75,152.0,152.51,10416.0,150.5047,151.0386,150.297,150.8013,10416.0
2022-03-25 09:35:00,152.35,152.73,152.13,152.34,13540.0,150.6431,151.0188,150.4255,150.6332,13540.0
2022-03-25 09:40:00,152.32,153.13,152.06,153.05,28642.0,150.6134,151.4143,150.3563,151.3352,28642.0
2022-03-25 09:45:00,153.06,153.64,152.94,152.99,21183.0,151.3451,151.9186,151.2265,151.2759,21183.0
2022-03-25 09:50:00,153.05,153.08,152.46,153.08,4060.0,151.3352,151.3649,150.7519,151.3649,4060.0
2022-03-25 09:55:00,153.15,153.15,152.63,152.79,2797.0,151.4341,151.4341,150.9199,151.0782,2797.0
2022-03-25 10:00:00,152.82,153.02,152.67,152.67,1901.0,151.1078,151.3056,150.9595,150.9595,1901.0
2022-03-25 10:05:00,152.89,153.1,152.67,152.97,4318.0,151.177,151.3847,150.9595,151.2561,4318.0
2022-03-25 10:10:00,153.01,153.01,152.55,152.88,3209.0,151.2957,151.2957,150.8408,151.1671,3209.0
2022-03-25 10:15:00,152.95,153.26,152.92,153.26,2944.0,151.2364,151.5429,151.2067,151.5429,2944.0
2022-03-25 10:20:00,153.37,153.73,153.33,153.33,7244.0,151.6517,152.0076,151.6121,151.6121,7244.0
2022-03-25 10:25:00,153.41,153.41,152.79,152.8,3708.0,151.6912,151.6912,151.0782,151.088,3708.0
2022-03-25 10:30:00,152.86,153.38,152.85,153.37,7151.0,151.1474,151.6615,151.1375,151.6517,7151.0
2022-03-25 10:35:00,153.4,153.6,153.36,153.53,9011.0,151.6813,151.8791,151.6418,151.8099,9011.0
2022-03-25 10:40:00,153.41,153.58,153.25,153.58,22132.0,151.6912,151.8593,151.533,151.8593,22132.0
2022-03-25 10:45:00,153.57,153.84,153.26,153.26,6160.0,151.8494,152.1164,151.5429,151.5429,6160.0
2022-03-25 10:50:00,153.2,153.62,153.2,153.49,4817.0,151.4836,151.8989,151.4836,151.7703,4817.0
2022-03-25 10:55:00,153.56,153.7,153.32,153.32,9447.0,151.8395,151.978,151.6022,151.6022,9447.0
2022-03-25 11:00:00,153.39,153.45,153.13,153.45,5375.0,151.6714,151.7308,151.4143,151.7308,5375.0
2022-03-25 11:05:00,153.4,153.51,152.74,152.74,4304.0,151.6813,151.7901,151.0287,151.0287,4304.0
2022-03-25 11:10:00,152.76,152.95,152.53,152.69,9496.0,151.0485,151.2364,150.8211,150.9793,9496.0
2022-03-25 11:15:00,152.61,152.96,152.59,152.59,5089.0,150.9002,151.2463,150.8804,150.8804,5089.0
2022-03-25 11:20:00,152.52,152.63,152.28,152.28,1809.0,150.8112,150.9199,150.5739,150.5739,1809.0
2022-03-25 11:25:00,152.35,152.36,151.85,152.31,10385.0,150.6431,150.653,150.1487,150.6035,10385.0
2022-03-25 11:30:00,152.34,152.37,151.97,152.17,3348.0,150.6332,150.6629,150.2673,150.4651,3348.0
2022-03-25 11:35:00,152.21,152.36,152.18,152.28,17904.0,150.5047,150.653,150.475,150.5739,17904.0
2022-03-25 11:40:00,152.37,152.42,152.18,152.2,6150.0,150.6629,150.7123,150.475,150.4948,6150.0
2022-03-25 11:45:00,152.13,152.13,151.86,151.98,5491.0,150.4255,150.4255,150.1586,150.2772,5491.0
2022-03-25 11:50:00,151.87,152.07,151.84,151.91,4353.0,150.1685,150.3662,150.1388,150.208,4353.0
2022-03-25 11:55:00,151.94,151.94,151.58,151.81,1882.0,150.2377,150.2377,149.8817,150.1091,1882.0
2022-03-25 12:00:00,151.75,152.15,151.73,152.09,4117.0,150.0498,150.4453,150.03,150.386,4117.0
2022-03-25 12:05:00,152.22,152.3,152.18,152.18,2532.0,150.5145,150.5936,150.475,150.475,2532.0
2022-03-25 12:10:00,152.1,152.47,152.1,152.33,7196.0,150.3959,150.7617,150.3959,150.6233,7196.0
2022-03-25 12:15:00,152.25,152.33,152.11,152.29,1780.0,150.5442,150.6233,150.4058,150.5838,1780.0
2022-03-25 12:20:00,152.23,152.25,152.03,152.14,1513.0,150.5244,150.5442,150.3267,150.4354,1513.0
2022-03-25 12:25:00,152.19,152.32,151.97,152.15,3806.0,150.4849,150.6134,150.2673,150.4453,3806.0
2022-03-25 12:30:00,152.09,152.16,151.99,152.16,2666.0,150.386,150.4552,150.2871,150.4552,2666.0
2022-03-25 12:35:00,152.08,152.13,151.93,151.96,1452.0,150.3761,150.4255,150.2278,150.2575,1452.0
2022-03-25 12:40:00,152.03,152.11,151.93,152.05,3100.0,150.3267,150.4058,150.2278,150.3464,3100.0
2022-03-25 12:45:00,152.01,152.13,151.98,151.98,2386.0,150.3069,150.4255,150.2772,150.2772,2386.0
2022-03-25 12:50:00,152.07,152.31,151.98,152.04,3414.0,150.3662,150.6035,150.2772,150.3366,3414.0
2022-03-25 12:55:00,152.0,152.24,151.94,152.24,1908.0,150.297,150.5343,150.2377,150.5343,1908.0
2022-03-25 13:00:00,152.25,152.25,152.06,152.19,3009.0,150.5442,150.5442,150.3563,150.4849,3009.0
2022-03-25 13:05:00,152.16,152.16,152.05,152.16,1410.0,150.4552,150.4552,150.3464,150.4552,1410.0
2022-03-25 13:10:00,152.08,152.08,151.72,151.93,7040.0,150.3761,150.3761,150.0201,150.2278,7040.0
2022-03-25 13:15:00,151.82,152.31,151.82,152.27,2402.0,150.119,150.6035,150.119,150.564,2402.0
2022-03-25 13:20:00,152.18,152.2,151.64,151.64,2201.0,150.475,150.4948,149.941,149.941,2201.0
2022-03-25 13:25:00,151.64,151.87,151.63,151.87,3212.0,149.941,150.1685,149.9312,150.1685,3212.0
2022-03-25 13:30:00,151.88,152.01,151.87,152.01,2162.0,150.1784,150.3069,150.1685,150.3069,2162.0
2022-03-25 13:35:00,152.1,152.1,151.89,151.89,2410.0,150.3959,150.3959,150.1882,150.1882,2410.0
2022-03-25 13:40:00,151.95,152.08,151.81,152.03,3894.0,150.2476,150.3761,150.1091,150.3267,3894.0
2022-03-25 13:45:00,151.99,151.99,151.77,151.92,2353.0,150.2871,150.2871,150.0696,150.2179,2353.0
2022-03-25 13:50:00,151.92,151.94,151.74,151.78,3438.0,150.2179,150.2377,150.0399,150.0795,3438.0
2022-03-25 13:55:00,151.81,152.02,151.66,151.66,7112.0,150.1091,150.3168,149.9608,149.9608,7112.0
2022-03-25 14:00:00,151.74,151.79,151.7,151.71,17949.0,150.0399,150.0894,150.0004,150.0103,17949.0
2022-03-25 14:05:00,151.71,151.78,151.65,151.73,6773.0,150.0103,150.0795,149.9509,150.03,6773.0
2022-03-25 14:10:00,151.75,151.78,151.6,151.76,5000.0,150.0498,150.0795,149.9015,150.0597,5000.0
2022-03-25 14:15:00,151.79,151.79,151.65,151.69,5063.0,150.0894,150.0894,149.9509,149.9905,5063.0
2022-03-25 14:20:00,151.73,151.82,151.72,151.78,7467.0,150.03,150.119,150.0201,150.0795,7467.0
2022-03-25 14:25:00,151.76,151.82,151.73,151.77,10537.0,150.0597,150.119,150.03,150.0696,10537.0
2022-03-25 14:30:00,151.79,152.01,151.79,151.92,3134.0,150.0894,150.3069,150.0894,150.2179,3134.0
2022-03-25 14:35:00,151.91,151.91,151.69,151.73,7204.0,150.208,150.208,149.9905,150.03,7204.0
2022-03-25 14:40:00,151.78,151.84,151.7,151.81,5563.0,150.0795,150.1388,150.0004,150.1091,5563.0
2022-03-25 14:45:00,151.84,151.89,151.76,151.76,6579.0,150.1388,150.1882,150.0597,150.0597,6579.0
2022-03-25 14:50:00,151.82,151.85,151.76,151.8,3717.0,150.119,150.1487,150.0597,150.0992,3717.0
2022-03-25 14:55:00,151.79,151.83,151.67,151.73,6039.0,150.0894,150.1289,149.9707,150.03,6039.0
2022-03-25 15:00:00,151.75,151.78,151.54,151.67,3190.0,150.0498,150.0795,149.8422,149.9707,3190.0
2022-03-25 15:05:00,151.69,151.69,151.45,151.52,3042.0,149.9905,149.9905,149.7532,149.8224,3042.0
2022-03-25 15:10:00,151.55,151.66,151.47,151.54,2457.0,149.852,149.9608,149.7729,149.8422,2457.0
2022-03-25 15:15:00,151.55,151.58,151.29,151.38,2198.0,149.852,149.8817,149.595,149.684,2198.0
2022-03-25 15:20:00,151.38,151.38,151.11,151.2,3250.0,149.684,149.684,149.417,149.506,3250.0
2022-03-25 15:25:00,151.24,151.3,151.09,151.09,7744.0,149.5455,149.6048,149.3972,149.3972,7744.0
2022-03-25 15:30:00,151.11,151.23,150.96,151.2,4998.0,149.417,149.5356,149.2687,149.506,4998.0
2022-03-25 15:35:00,151.2,151.33,151.12,151.12,6408.0,149.506,149.6345,149.4269,149.4269,6408.0
2022-03-25 15:40:00,151.19,151.37,151.17,151.2,15592.0,149.4961,149.6741,149.4763,149.506,15592.0
2022-03-25 15:45:00,151.22,151.53,151.22,151.53,14047.0,149.5257,149.8323,149.5257,149.8323,14047.0
2022-03-25 15:50:00,151.52,151.73,151.41,151.49,27239.0,149.8224,150.03,149.7136,149.7927,27239.0
2022-03-25 15:55:00,151.49,151.57,151.38,151.5,89305.0,149.7927,149.8718,149.684,149.8026,89305.0
2022-03-28 09:30:00,152.0,152.0,151.16,151.55,14772.0,150.297,150.297,149.4664,149.852,14772.0
2022-03-28 09:35:00,151.87,152.07,151.1,151.97,3695.0,150.1685,150.3662,149.4071,150.2673,3695.0
2022-03-28 09:40:00,152.12,152.12,151.64,151.72,6638.0,150.4157,150.4157,149.941,150.0201,6638.0
2022-03-28 09:45:00,151.7,151.7,151.16,151.4,5880.0,150.0004,150.0004,149.4664,149.7037,5880.0
2022-03-28 09:50:00,151.52,152.01,151.49,152.0,8741.0,149.8224,150.3069,149.7927,150.297,8741.0
2022-03-28 09:55:00,151.86,152.08,151.71,151.86,3042.0,150.1586,150.3761,150.0103,150.1586,3042.0
2022-03-28 10:00:00,151.83,151.83,151.09,151.56,8645.0,150.1289,150.1289,149.3972,149.8619,8645.0
2022-03-28 10:05:00,151.62,151.77,151.31,151.54,5426.0,149.9213,150.0696,149.6147,149.8422,5426.0
2022-03-28 10:10:00,151.68,151.68,151.37,151.39,4942.0,149.9806,149.9806,149.6741,149.6938,4942.0
2022-03-28 10:15:00,151.38,151.51,151.14,151.35,3351.0,149.684,149.8125,149.4466,149.6543,3351.0
2022-03-28 10:20:00,151.16,151.16,150.63,150.77,8015.0,149.4664,149.4664,148.9424,149.0808,8015.0
2022-03-28 10:25:00,150.65,151.17,150.59,151.15,7978.0,148.9621,149.4763,148.9028,149.4565,7978.0
2022-03-28 10:30:00,151.13,151.32,150.87,150.87,10344.0,149.4368,149.6246,149.1797,149.1797,10344.0
2022-03-28 10:35:00,150.97,150.97,150.74,150.87,3912.0,149.2785,149.2785,149.0511,149.1797,3912.0
2022-03-28 10:40:00,150.81,150.97,150.7,150.7,4440.0,149.1203,149.2785,149.0116,149.0116,4440.0
2022-03-28 10:45:00,150.8,150.88,150.57,150.78,6645.0,149.1105,149.1896,148.883,149.0907,6645.0
2022-03-28 10:50:00,150.7,150.75,150.57,150.68,5584.0,149.0116,149.061,148.883,148.9918,5584.0
2022-03-28 10:55:00,150.68,150.79,150.63,150.76,3320.0,148.9918,149.1006,148.9424,149.0709,3320.0
2022-03-28 11:00:00,150.8,150.83,150.17,150.23,11215.0,149.1105,149.1401,148.4875,148.5468,11215.0
2022-03-28 11:05:00,150.24,150.5,149.88,150.03,17546.0,148.5567,148.8138,148.2008,148.3491,17546.0
2022-03-28 11:10:00,149.98,150.45,149.98,150.27,8219.0,148.2996,148.7644,148.2996,148.5864,8219.0
2022-03-28 11:15:00,150.23,150.32,150.03,150.23,8081.0,148.5468,148.6358,148.3491,148.5468,8081.0
2022-03-28 11:20:00,150.24,150.29,150.01,150.04,7844.0,148.5567,148.6062,148.3293,148.359,7844.0
2022-03-28 11:25:00,149.99,150.14,149.82,150.01,9306.0,148.3095,148.4578,148.1414,148.3293,9306.0
2022-03-28 11:30:00,150.05,150.11,149.75,149.87,10198.0,148.3689,148.4282,148.0722,148.1909,10198.0
2022-03-28 11:35:00,149.83,149.97,149.8,149.95,9529.0,148.1513,148.2898,148.1217,148.27,9529.0
2022-03-28 11:40:00,149.91,150.07,149.88,150.05,7403.0,148.2304,148.3886,148.2008,148.3689,7403.0
2022-03-28 11:45:00,150.01,150.05,149.75,149.77,5916.0,148.3293,148.3689,148.0722,148.092,5916.0
2022-03-28 11:50:00,149.62,149.79,149.29,149.42,12153.0,147.9437,148.1118,147.6174,147.7459,12153.0
2022-03-28 11:55:00,149.42,149.42,149.1,149.11,10046.0,147.7459,147.7459,147.4295,147.4394,10046.0
2022-03-28 12:00:00,149.08,149.51,149.07,149.41,13259.0,147.4097,147.8349,147.3998,147.736,13259.0
2022-03-28 12:05:00,149.46,149.46,149.23,149.25,9540.0,147.7855,147.7855,147.558,147.5778,9540.0
2022-03-28 12:10:00,149.24,149.35,149.13,149.27,10468.0,147.5679,147.6767,147.4592,147.5976,10468.0
2022-03-28 12:15:00,149.25,149.3,149.03,149.06,7622.0,147.5778,147.6273,147.3603,147.3899,7622.0
2022-03-28 12:20:00,149.09,149.4,149.01,149.34,4591.0,147.4196,147.7261,147.3405,147.6668,4591.0
2022-03-28 12:25:00,149.42,149.44,149.28,149.3,3408.0,147.7459,147.7657,147.6075,147.6273,3408.0
2022-03-28 12:30:00,149.37,149.53,149.24,149.31,5804.0,147.6965,147.8547,147.5679,147.6371,5804.0
2022-03-28 12:35:00,149.31,149.49,149.28,149.42,3949.0,147.6371,147.8151,147.6075,147.7459,3949.0
2022-03-28 12:40:00,149.35,149.52,149.31,149.47,6673.0,147.6767,147.8448,147.6371,147.7954,6673.0
2022-03-28 12:45:00,149.45,149.46,149.31,149.45,4876.0,147.7756,147.7855,147.6371,147.7756,4876.0
2022-03-28 12:50:00,149.41,149.54,149.39,149.47,5495.0,147.736,147.8646,147.7162,147.7954,5495.0
2022-03-28 12:55:00,149.52,149.55,149.31,149.31,6747.0,147.8448,147.8745,147.6371,147.6371,6747.0
2022-03-28 13:00:00,149.29,149.48,149.29,149.41,4117.0,147.6174,147.8052,147.6174,147.736,4117.0
2022-03-28 13:05:00,149.46,149.61,149.35,149.49,11868.0,147.7855,147.9338,147.6767,147.8151,11868.0
2022-03-28 13:10:00,149.45,149.51,149.23,149.29,6328.0,147.7756,147.8349,147.558,147.6174,6328.0
2022-03-28 13:15:00,149.33,149.5,149.28,149.38,3844.0,147.6569,147.825,147.6075,147.7064,3844.0
2022-03-28 13:20:00,149.39,149.76,149.39,149.75,30263.0,147.7162,148.0821,147.7162,148.0722,30263.0
2022-03-28 13:25:00,149.78,150.05,149.68,149.94,19623.0,148.1019,148.3689,148.003,148.2601,19623.0
2022-03-28 13:30:00,149.94,150.07,149.75,149.82,3341.0,148.2601,148.3886,148.0722,148.1414,3341.0
2022-03-28 13:35:00,149.81,149.89,149.7,149.8,8006.0,148.1315,148.2106,148.0228,148.1217,8006.0
2022-03-28 13:40:00,149.8,149.85,149.52,149.63,2369.0,148.1217,148.1711,147.8448,147.9536,2369.0
2022-03-28 13:45:00,149.75,149.83,149.74,149.83,1982.0,148.0722,148.1513,148.0623,148.1513,1982.0
2022-03-28 13:50:00,149.83,149.83,149.66,149.75,2323.0,148.1513,148.1513,147.9832,148.0722,2323.0
2022-03-28 13:55:00,149.81,149.88,149.74,149.88,1281.0,148.1315,148.2008,148.0623,148.2008,1281.0
2022-03-28 14:00:00,149.86,149.93,149.78,149.81,5502.0,148.181,148.2502,148.1019,148.1315,5502.0
2022-03-28 14:05:00,149.76,149.78,149.6,149.78,4463.0,148.0821,148.1019,147.9239,148.1019,4463.0
2022-03-28 14:10:00,149.74,149.79,149.44,149.53,3317.0,148.0623,148.1118,147.7657,147.8547,3317.0
2022-03-28 14:15:00,149.49,149.57,149.4,149.49,3843.0,147.8151,147.8942,147.7261,147.8151,3843.0
2022-03-28 14:20:00,149.57,149.91,149.54,149.87,11415.0,147.8942,148.2304,147.8646,148.1909,11415.0
2022-03-28 14:25:00,149.84,149.84,149.67,149.82,4688.0,148.1612,148.1612,147.9931,148.1414,4688.0
2022-03-28 14:30:00,149.8,149.82,149.61,149.65,3757.0,148.1217,148.1414,147.9338,147.9733,3757.0
2022-03-28 14:35:00,149.65,149.74,149.63,149.69,3578.0,147.9733,148.0623,147.9536,148.0129,3578.0
2022-03-28 14:40:00,149.68,149.74,149.55,149.65,5143.0,148.003,148.0623,147.8745,147.9733,5143.0
2022-03-28 14:45:00,149.71,149.79,149.66,149.77,1472.0,148.0327,148.1118,147.9832,148.092,1472.0
2022-03-28 14:50:00,149.75,150.04,149.75,150.0,20005.0,148.0722,148.359,148.0722,148.3194,20005.0
2022-03-28 14:55:00,149.99,150.12,149.98,150.04,27239.0,148.3095,148.4381,148.2996,148.359,27239.0
2022-03-28 15:00:00,150.04,150.13,149.95,150.01,5200.0,148.359,148.448,148.27,148.3293,5200.0
2022-03-28 15:05:00,150.03,150.11,149.96,149.97,7528.0,148.3491,148.4282,148.2799,148.2898,7528.0
2022-03-28 15:10:00,149.96,150.03,149.94,149.97,4893.0,148.2799,148.3491,148.2601,148.2898,4893.0
2022-03-28 15:15:00,149.96,150.05,149.94,149.94,7191.0,148.2799,148.3689,148.2601,148.2601,7191.0
2022-03-28 15:20:00,149.96,150.09,149.92,150.09,6029.0,148.2799,148.4084,148.2403,148.4084,6029.0
2022-03-28 15:25:00,150.14,150.3,150.13,150.28,6811.0,148.4578,148.6161,148.448,148.5963,6811.0
2022-03-28 15:30:00,150.28,150.52,150.19,150.51,13729.0,148.5963,148.8336,148.5073,148.8237,13729.0
2022-03-28 15:35:00,150.59,150.6,150.43,150.47,19637.0,148.9028,148.9127,148.7446,148.7841,19637.0
2022-03-28 15:40:00,150.47,150.64,150.29,150.56,25234.0,148.7841,148.9522,148.6062,148.8731,25234.0
2022-03-28 15:45:00,150.57,150.65,150.45,150.6,15290.0,148.883,148.9621,148.7644,148.9127,15290.0
2022-03-28 15:50:00,150.56,150.59,150.33,150.46,28893.0,148.8731,148.9028,148.6457,148.7743,28893.0
2022-03-28 15:55:00,150.43,150.71,150.36,150.64,95299.0,148.7446,149.0215,148.6754,148.9522,95299.0
2022-03-29 09:30:00,153.6,154.85,153.49,154.85,27704.0,151.8791,153.1151,151.7703,153.1151,27704.0
2022-03-29 09:35:00,155.0,155.96,154.72,155.78,14630.0,153.2634,154.2126,152.9865,154.0347,14630.0
2022-03-29 09:40:00,155.79,156.07,154.9,154.9,8801.0,154.0445,154.3214,153.1645,153.1645,8801.0
2022-03-29 09:45:00,154.97,155.65,154.97,155.35,18263.0,153.2337,153.9061,153.2337,153.6095,18263.0
2022-03-29 09:50:00,155.35,155.52,155.04,155.45,12963.0,153.6095,153.7776,153.3029,153.7084,12963.0
2022-03-29 09:55:00,155.65,155.65,154.67,154.67,6727.0,153.9061,153.9061,152.9371,152.9371,6727.0
2022-03-29 10:00:00,154.76,154.78,153.8,154.06,20407.0,153.0261,153.0459,152.0768,152.3339,20407.0
2022-03-29 10:05:00,154.05,154.23,153.9,154.19,9859.0,152.324,152.502,152.1757,152.4625,9859.0
2022-03-29 10:10:00,154.25,154.44,153.71,153.89,12618.0,152.5218,152.7097,151.9878,152.1658,12618.0
2022-03-29 10:15:00,153.88,153.97,153.08,153.15,23880.0,152.1559,152.2449,151.3649,151.4341,23880.0
2022-03-29 10:20:00,153.17,154.34,153.17,153.98,26035.0,151.4539,152.6108,151.4539,152.2548,26035.0
2022-03-29 10:25:00,153.9,153.99,153.5,153.87,9011.0,152.1757,152.2647,151.7802,152.1461,9011.0
2022-03-29 10:30:00,153.89,153.89,153.28,153.78,39541.0,152.1658,152.1658,151.5627,152.0571,39541.0
2022-03-29 10:35:00,153.85,154.02,153.35,153.67,18780.0,152.1263,152.2944,151.6319,151.9483,18780.0
2022-03-29 10:40:00,153.67,153.9,153.44,153.65,7548.0,151.9483,152.1757,151.7209,151.9285,7548.0
2022-03-29 10:45:00,153.7,153.7,153.33,153.67,16933.0,151.978,151.978,151.6121,151.9483,16933.0
2022-03-29 10:50:00,153.76,154.03,153.72,153.92,7208.0,152.0373,152.3043,151.9977,152.1955,7208.0
2022-03-29 10:55:00,153.83,154.15,153.75,153.85,15534.0,152.1065,152.4229,152.0274,152.1263,15534.0
2022-03-29 11:00:00,153.84,153.94,153.45,153.68,226338.0,152.1164,152.2153,151.7308,151.9582,226338.0
2022-03-29 11:05:00,153.67,154.0,153.52,153.96,8552.0,151.9483,152.2746,151.8,152.235,8552.0
2022-03-29 11:10:00,154.05,154.05,153.3,153.59,51559.0,152.324,152.324,151.5824,151.8692,51559.0
2022-03-29 11:15:00,153.67,153.86,153.46,153.74,8336.0,151.9483,152.1362,151.7406,152.0175,8336.0
2022-03-29 11:20:00,153.74,153.82,153.3,153.37,6713.0,152.0175,152.0966,151.5824,151.6517,6713.0
2022-03-29 11:25:00,153.38,153.71,153.34,153.71,9861.0,151.6615,151.9878,151.622,151.9878,9861.0
2022-03-29 11:30:00,153.74,153.83,153.66,153.76,5123.0,152.0175,152.1065,151.9384,152.0373,5123.0
2022-03-29 11:35:00,153.85,154.34,153.85,154.33,7714.0,152.1263,152.6108,152.1263,152.6009,7714.0
2022-03-29 11:40:00,154.36,154.86,154.32,154.75,9916.0,152.6306,153.125,152.591,153.0162,9916.0
2022-03-29 11:45:00,154.82,154.99,154.71,154.9,4362.0,153.0854,153.2535,152.9766,153.1645,4362.0
2022-03-29 11:50:00,154.9,155.13,154.82,154.86,11910.0,153.1645,153.3919,153.0854,153.125,11910.0
2022-03-29 11:55:00,154.91,155.12,154.81,154.81,5829.0,153.1744,153.3821,153.0755,153.0755,5829.0
2022-03-29 12:00:00,154.83,154.83,154.57,154.7,42529.0,153.0953,153.0953,152.8382,152.9668,42529.0
2022-03-29 12:05:00,154.65,155.0,154.62,154.62,6969.0,152.9173,153.2634,152.8877,152.8877,6969.0
2022-03-29 12:10:00,154.68,154.72,154.45,154.59,5451.0,152.947,152.9865,152.7196,152.858,5451.0
2022-03-29 12:15:00,154.62,154.62,154.23,154.23,5491.0,152.8877,152.8877,152.502,152.502,5491.0
2022-03-29 12:20:00,154.19,154.23,153.57,153.9,50406.0,152.4625,152.502,151.8494,152.1757,50406.0
2022-03-29 12:25:00,153.9,153.9,153.47,153.78,6640.0,152.1757,152.1757,151.7505,152.0571,6640.0
2022-03-29 12:30:00,153.97,153.97,153.65,153.68,5126.0,152.2449,152.2449,151.9285,151.9582,5126.0
2022-03-29 12:35:00,153.64,153.97,153.64,153.89,6212.0,151.9186,152.2449,151.9186,152.1658,6212.0
2022-03-29 12:40:00,153.88,154.16,153.88,154.14,6342.0,152.1559,152.4328,152.1559,152.413,6342.0
2022-03-29 12:45:00,154.16,154.21,153.97,154.1,5488.0,152.4328,152.4822,152.2449,152.3735,5488.0
2022-03-29 12:50:00,154.17,154.17,153.74,153.86,6512.0,152.4427,152.4427,152.0175,152.1362,6512.0
2022-03-29 12:55:00,153.9,153.92,153.85,153.89,850.0,152.1757,152.1955,152.1263,152.1658,850.0
2022-03-29 13:00:00,153.85,153.88,153.67,153.88,3150.0,152.1263,152.1559,151.9483,152.1559,3150.0
2022-03-29 13:05:00,153.85,153.86,153.66,153.66,1690.0,152.1263,152.1362,151.9384,151.9384,1690.0
2022-03-29 13:10:00,153.72,153.92,153.46,153.48,12816.0,151.9977,152.1955,151.7406,151.7604,12816.0
2022-03-29 13:15:00,153.51,153.85,153.45,153.78,32733.0,151.7901,152.1263,151.7308,152.0571,32733.0
2022-03-29 13:20:00,153.78,153.85,153.63,153.85,5063.0,152.0571,152.1263,151.9087,152.1263,5063.0
2022-03-29 13:25:00,153.85,154.29,153.77,154.27,7401.0,152.1263,152.5613,152.0472,152.5416,7401.0
2022-03-29 13:30:00,154.32,154.35,153.9,154.17,36738.0,152.591,152.6207,152.1757,152.4427,36738.0
2022-03-29 13:35:00,154.25,154.35,154.2,154.32,11283.0,152.5218,152.6207,152.4724,152.591,11283.0
2022-03-29 13:40:00,154.35,154.59,154.33,154.47,7391.0,152.6207,152.858,152.6009,152.7393,7391.0
2022-03-29 13:45:00,154.53,154.82,154.43,154.65,22255.0,152.7987,153.0854,152.6998,152.9173,22255.0
2022-03-29 13:50:00,154.59,154.84,154.55,154.84,29625.0,152.858,153.1052,152.8184,153.1052,29625.0
2022-03-29 13:55:00,154.82,154.96,154.66,154.96,13521.0,153.0854,153.2238,152.9272,153.2238,13521.0
2022-03-29 14:00:00,154.96,155.03,154.86,154.89,10052.0,153.2238,153.2931,153.125,153.1546,10052.0
2022-03-29 14:05:00,154.93,155.04,154.84,155.04,5962.0,153.1942,153.3029,153.1052,153.3029,5962.0
2022-03-29 14:10:00,155.03,155.09,154.84,154.84,9181.0,153.2931,153.3524,153.1052,153.1052,9181.0
2022-03-29 14:15:00,154.84,154.84,154.3,154.46,42397.0,153.1052,153.1052,152.5712,152.7294,42397.0
2022-03-29 14:20:00,154.42,154.92,154.4,154.91,4819.0,152.6899,153.1843,152.6701,153.1744,4819.0
2022-03-29 14:25:00,154.96,155.12,154.91,155.0,6600.0,153.2238,153.3821,153.1744,153.2634,6600.0
2022-03-29 14:30:00,154.94,155.17,154.92,155.05,7791.0,153.2041,153.4315,153.1843,153.3128,7791.0
2022-03-29 14:35:00,155.18,155.27,155.18,155.22,3162.0,153.4414,153.5304,153.4414,153.4809,3162.0
2022-03-29 14:40:00,155.21,155.27,155.09,155.11,7813.0,153.471,153.5304,153.3524,153.3722,7813.0
2022-03-29 14:45:00,155.09,155.21,155.02,155.05,7472.0,153.3524,153.471,153.2832,153.3128,7472.0
2022-03-29 14:50:00,155.06,155.14,154.94,155.14,3563.0,153.3227,153.4018,153.2041,153.4018,3563.0
2022-03-29 14:55:00,155.12,155.28,155.05,155.25,7621.0,153.3821,153.5403,153.3128,153.5106,7621.0
2022-03-29 15:00:00,155.22,155.23,155.0,155.15,20334.0,153.4809,153.4908,153.2634,153.4117,20334.0
2022-03-29 15:05:00,155.19,155.44,155.12,155.25,6671.0,153.4513,153.6985,153.3821,153.5106,6671.0
2022-03-29 15:10:00,155.22,155.36,155.06,155.07,10646.0,153.4809,153.6194,153.3227,153.3326,10646.0
2022-03-29 15:15:00,155.05,155.22,155.0,155.09,8759.0,153.3128,153.4809,153.2634,153.3524,8759.0
2022-03-29 15:20:00,155.08,155.16,154.95,154.98,34872.0,153.3425,153.4216,153.214,153.2436,34872.0
2022-03-29 15:25:00,155.0,155.05,154.9,155.02,24019.0,153.2634,153.3128,153.1645,153.2832,24019.0
2022-03-29 15:30:00,155.02,155.27,154.99,155.25,12636.0,153.2832,153.5304,153.2535,153.5106,12636.0
2022-03-29 15:35:00,155.28,155.37,155.18,155.19,11340.0,153.5403,153.6292,153.4414,153.4513,11340.0
2022-03-29 15:40:00,155.21,155.27,155.05,155.19,11765.0,153.471,153.5304,153.3128,153.4513,11765.0
2022-03-29 15:45:00,155.17,155.5,155.16,155.36,16363.0,153.4315,153.7578,153.4216,153.6194,16363.0
2022-03-29 15:50:00,155.43,155.48,154.84,154.93,34892.0,153.6886,153.738,153.1052,153.1942,34892.0
2022-03-29 15:55:00,154.97,155.33,154.85,155.33,73221.0,153.2337,153.5897,153.1151,153.5897,73221.0
2022-03-30 09:30:00,153.82,155.1,153.72,155.1,21055.0,152.0966,153.3623,151.9977,153.3623,21055.0
2022-03-30 09:35:00,155.09,155.77,154.95,155.09,6809.0,153.3524,154.0248,153.214,153.3524,6809.0
2022-03-30 09:40:00,155.11,155.34,154.54,155.14,8896.0,153.3722,153.5996,152.8085,153.4018,8896.0
2022-03-30 09:45:00,155.31,155.58,154.99,155.46,4488.0,153.5699,153.8369,153.2535,153.7182,4488.0
2022-03-30 09:50:00,155.38,155.66,155.32,155.36,3064.0,153.6391,153.916,153.5798,153.6194,3064.0
2022-03-30 09:55:00,155.18,155.58,155.11,155.29,7773.0,153.4414,153.8369,153.3722,153.5501,7773.0
2022-03-30 10:00:00,155.58,155.58,155.0,155.29,4339.0,153.8369,153.8369,153.2634,153.5501,4339.0
2022-03-30 10:05:00,155.27,155.37,155.06,155.3,2990.0,153.5304,153.6292,153.3227,153.56,2990.0
2022-03-30 10:10:00,155.23,155.23,154.81,155.05,2669.0,153.4908,153.4908,153.0755,153.3128,2669.0
2022-03-30 10:15:00,155.05,155.05,154.38,154.59,5735.0,153.3128,153.3128,152.6503,152.858,5735.0
2022-03-30 10:20:00,154.55,154.64,154.38,154.38,3870.0,152.8184,152.9074,152.6503,152.6503,3870.0
2022-03-30 10:25:00,154.36,154.53,154.18,154.38,4764.0,152.6306,152.7987,152.4526,152.6503,4764.0
2022-03-30 10:30:00,154.26,154.84,154.19,154.63,14828.0,152.5317,153.1052,152.4625,152.8975,14828.0
2022-03-30 10:35:00,154.67,154.74,154.5,154.53,8527.0,152.9371,153.0063,152.769,152.7987,8527.0
2022-03-30 10:40:00,154.46,154.52,154.09,154.16,10502.0,152.7294,152.7888,152.3636,152.4328,10502.0
2022-03-30 10:45:00,154.14,154.57,154.14,154.3,5871.0,152.413,152.8382,152.413,152.5712,5871.0
2022-03-30 10:50:00,154.36,154.49,154.05,154.17,6045.0,152.6306,152.7591,152.324,152.4427,6045.0
2022-03-30 10:55:00,154.17,154.26,153.89,153.9,7227.0,152.4427,152.5317,152.1658,152.1757,7227.0
2022-03-30 11:00:00,153.9,154.34,153.83,154.25,7808.0,152.1757,152.6108,152.1065,152.5218,7808.0
2022-03-30 11:05:00,154.27,154.31,153.88,153.97,7023.0,152.5416,152.5811,152.1559,152.2449,7023.0
2022-03-30 11:10:00,154.0,154.1,153.65,153.72,13776.0,152.2746,152.3735,151.9285,151.9977,13776.0
2022-03-30 11:15:00,153.75,153.83,153.56,153.67,5625.0,152.0274,152.1065,151.8395,151.9483,5625.0
2022-03-30 11:20:00,153.68,153.9,153.53,153.86,4546.0,151.9582,152.1757,151.8099,152.1362,4546.0
2022-03-30 11:25:00,153.78,153.87,153.66,153.75,12931.0,152.0571,152.1461,151.9384,152.0274,12931.0
2022-03-30 11:30:00,153.78,153.82,153.58,153.73,6506.0,152.0571,152.0966,151.8593,152.0076,6506.0
2022-03-30 11:35:00,153.86,154.17,153.86,154.05,6791.0,152.1362,152.4427,152.1362,152.324,6791.0
2022-03-30 11:40:00,154.16,154.36,154.11,154.33,5483.0,152.4328,152.6306,152.3834,152.6009,5483.0
2022-03-30 11:45:00,154.34,154.45,154.26,154.31,3221.0,152.6108,152.7196,152.5317,152.5811,3221.0
2022-03-30 11:50:00,154.22,154.33,153.93,154.1,2796.0,152.4921,152.6009,152.2054,152.3735,2796.0
2022-03-30 11:55:00,154.1,154.24,154.01,154.24,4946.0,152.3735,152.5119,152.2845,152.5119,4946.0
2022-03-30 12:00:00,154.25,154.33,154.16,154.22,3892.0,152.5218,152.6009,152.4328,152.4921,3892.0
2022-03-30 12:05:00,154.2,154.2,153.92,154.05,2508.0,152.4724,152.4724,152.1955,152.324,2508.0
2022-03-30 12:10:00,154.0,154.19,153.91,154.16,4761.0,152.2746,152.4625,152.1856,152.4328,4761.0
2022-03-30 12:15:00,154.14,154.31,154.1,154.27,5579.0,152.413,152.5811,152.3735,152.5416,5579.0
2022-03-30 12:20:00,154.3,154.32,154.08,154.14,4168.0,152.5712,152.591,152.3537,152.413,4168.0
2022-03-30 12:25:00,154.18,154.3,154.09,154.11,5195.0,152.4526,152.5712,152.3636,152.3834,5195.0
2022-03-30 12:30:00,154.11,154.3,154.02,154.02,6800.0,152.3834,152.5712,152.2944,152.2944,6800.0
2022-03-30 12:35:00,154.08,154.22,153.96,154.21,9262.0,152.3537,152.4921,152.235,152.4822,9262.0
2022-03-30 12:40:00,154.25,154.3,154.08,154.13,4668.0,152.5218,152.5712,152.3537,152.4031,4668.0
2022-03-30 12:45:00,154.08,154.12,153.92,154.02,5941.0,152.3537,152.3933,152.1955,152.2944,5941.0
2022-03-30 12:50:00,154.05,154.1,154.02,154.09,3800.0,152.324,152.3735,152.2944,152.3636,3800.0
2022-03-30 12:55:00,154.12,154.25,153.99,154.13,13779.0,152.3933,152.5218,152.2647,152.4031,13779.0
2022-03-30 13:00:00,154.09,154.1,153.88,154.0,6827.0,152.3636,152.3735,152.1559,152.2746,6827.0
2022-03-30 13:05:00,154.05,154.05,153.79,153.95,8477.0,152.324,152.324,152.067,152.2252,8477.0
2022-03-30 13:10:00,153.97,154.06,153.92,154.06,12682.0,152.2449,152.3339,152.1955,152.3339,12682.0
2022-03-30 13:15:00,154.03,154.06,153.81,153.9,4038.0,152.3043,152.3339,152.0867,152.1757,4038.0
2022-03-30 13:20:00,153.87,153.96,153.7,153.96,2928.0,152.1461,152.235,151.978,152.235,2928.0
2022-03-30 13:25:00,154.0,154.01,153.8,153.92,3599.0,152.2746,152.2845,152.0768,152.1955,3599.0
2022-03-30 13:30:00,153.92,154.05,153.86,153.92,7904.0,152.1955,152.324,152.1362,152.1955,7904.0
2022-03-30 13:35:00,153.92,154.05,153.88,153.9,5206.0,152.1955,152.324,152.1559,152.1757,5206.0
2022-03-30 13:40:00,153.91,154.08,153.91,154.04,6154.0,152.1856,152.3537,152.1856,152.3142,6154.0
2022-03-30 13:45:00,154.05,154.06,153.93,153.99,4219.0,152.324,152.3339,152.2054,152.2647,4219.0
2022-03-30 13:50:00,153.98,154.07,153.88,154.06,2012.0,152.2548,152.3438,152.1559,152.3339,2012.0
2022-03-30 13:55:00,154.11,154.11,153.85,153.86,14812.0,152.3834,152.3834,152.1263,152.1362,14812.0
2022-03-30 14:00:00,153.88,154.09,153.88,154.03,9504.0,152.1559,152.3636,152.1559,152.3043,9504.0
2022-03-30 14:05:00,154.0,154.1,153.98,154.02,16354.0,152.2746,152.3735,152.2548,152.2944,16354.0
2022-03-30 14:10:00,154.02,154.14,153.97,154.14,15118.0,152.2944,152.413,152.2449,152.413,15118.0
2022-03-30 14:15:00,154.14,154.14,153.88,153.88,3510.0,152.413,152.413,152.1559,152.1559,3510.0
2022-03-30 14:20:00,153.82,153.83,153.55,153.73,105316.0,152.0966,152.1065,151.8296,152.0076,105316.0
2022-03-30 14:25:00,153.8,153.84,153.64,153.78,11729.0,152.0768,152.1164,151.9186,152.0571,11729.0
2022-03-30 14:30:00,153.7,153.94,153.7,153.94,2620.0,151.978,152.2153,151.978,152.2153,2620.0
2022-03-30 14:35:00,153.9,154.03,153.87,154.03,3773.0,152.1757,152.3043,152.1461,152.3043,3773.0
2022-03-30 14:40:00,154.05,154.05,153.88,153.95,3535.0,152.324,152.324,152.1559,152.2252,3535.0
2022-03-30 14:45:00,153.95,153.95,153.72,153.81,4988.0,152.2252,152.2252,151.9977,152.0867,4988.0
2022-03-30 14:50:00,153.75,153.8,153.44,153.47,3691.0,152.0274,152.0768,151.7209,151.7505,3691.0
2022-03-30 14:55:00,153.44,153.7,153.44,153.58,4829.0,151.7209,151.978,151.7209,151.8593,4829.0
2022-03-30 15:00:00,153.55,153.61,153.38,153.51,7473.0,151.8296,151.889,151.6615,151.7901,7473.0
2022-03-30 15:05:00,153.51,153.54,153.13,153.14,6416.0,151.7901,151.8198,151.4143,151.4242,6416.0
2022-03-30 15:10:00,153.17,153.28,153.09,153.26,6616.0,151.4539,151.5627,151.3748,151.5429,6616.0
2022-03-30 15:15:00,153.27,153.27,152.95,153.07,40907.0,151.5528,151.5528,151.2364,151.355,40907.0
2022-03-30 15:20:00,153.05,153.1,152.68,152.69,7247.0,151.3352,151.3847,150.9694,150.9793,7247.0
2022-03-30 15:25:00,152.67,152.87,152.52,152.84,15476.0,150.9595,151.1573,150.8112,151.1276,15476.0
2022-03-30 15:30:00,152.83,153.15,152.77,152.87,17883.0,151.1177,151.4341,151.0584,151.1573,17883.0
2022-03-30 15:35:00,152.92,153.19,152.9,153.0,18319.0,151.2067,151.4737,151.1869,151.2858,18319.0
2022-03-30 15:40:00,153.01,153.08,152.82,152.88,15146.0,151.2957,151.3649,151.1078,151.1671,15146.0
2022-03-30 15:45:00,152.91,153.46,152.88,153.21,28026.0,151.1968,151.7406,151.1671,151.4934,28026.0
2022-03-30 15:50:00,153.03,153.28,152.89,153.22,26346.0,151.3155,151.5627,151.177,151.5033,26346.0
2022-03-30 15:55:00,153.22,153.38,153.08,153.26,139247.0,151.5033,151.6615,151.3649,151.5429,139247.0
2022-03-31 09:30:00,152.74,153.92,152.74,153.69,13067.0,151.0287,152.1955,151.0287,151.9681,13067.0
2022-03-31 09:35:00,153.49,153.69,153.23,153.62,3371.0,151.7703,151.9681,151.5132,151.8989,3371.0
2022-03-31 09:40:00,153.56,154.83,153.54,154.69,12007.0,151.8395,153.0953,151.8198,152.9569,12007.0
2022-03-31 09:45:00,154.53,154.55,154.08,154.46,5104.0,152.7987,152.8184,152.3537,152.7294,5104.0
2022-03-31 09:50:00,154.62,155.1,154.33,154.33,18316.0,152.8877,153.3623,152.6009,152.6009,18316.0
2022-03-31 09:55:00,154.17,154.17,153.88,153.92,6503.0,152.4427,152.4427,152.1559,152.1955,6503.0
2022-03-31 10:00:00,153.84,153.84,152.97,153.12,12622.0,152.1164,152.1164,151.2561,151.4045,12622.0
2022-03-31 10:05:00,153.21,153.56,153.0,153.36,3306.0,151.4934,151.8395,151.2858,151.6418,3306.0
2022-03-31 10:10:00,153.49,153.71,153.21,153.32,10412.0,151.7703,151.9878,151.4934,151.6022,10412.0
2022-03-31 10:15:00,153.21,153.37,153.0,153.0,7605.0,151.4934,151.6517,151.2858,151.2858,7605.0
2022-03-31 10:20:00,152.95,153.47,152.95,153.28,110663.0,151.2364,151.7505,151.2364,151.5627,110663.0
2022-03-31 10:25:00,153.22,154.31,153.17,154.24,8021.0,151.5033,152.5811,151.4539,152.5119,8021.0
2022-03-31 10:30:00,154.27,154.52,154.15,154.19,7564.0,152.5416,152.7888,152.4229,152.4625,7564.0
2022-03-31 10:35:00,154.14,154.4,154.11,154.32,5391.0,152.413,152.6701,152.3834,152.591,5391.0
2022-03-31 10:40:00,154.44,154.8,154.44,154.75,89624.0,152.7097,153.0656,152.7097,153.0162,89624.0
2022-03-31 10:45:00,154.69,155.0,154.63,154.85,11419.0,152.9569,153.2634,152.8975,153.1151,11419.0
2022-03-31 10:50:00,154.85,154.87,154.58,154.58,13794.0,153.1151,153.1349,152.8481,152.8481,13794.0
2022-03-31 10:55:00,154.53,154.82,154.49,154.72,13078.0,152.7987,153.0854,152.7591,152.9865,13078.0
2022-03-31 11:00:00,154.7,154.75,154.45,154.68,49868.0,152.9668,153.0162,152.7196,152.947,49868.0
2022-03-31 11:05:00,154.71,154.94,154.63,154.94,17158.0,152.9766,153.2041,152.8975,153.2041,17158.0
2022-03-31 11:10:00,154.89,155.02,154.61,154.76,2853.0,153.1546,153.2832,152.8778,153.0261,2853.0
2022-03-31 11:15:00,154.75,154.76,154.63,154.71,3960.0,153.0162,153.0261,152.8975,152.9766,3960.0
2022-03-31 11:20:00,154.66,154.74,154.58,154.72,3983.0,152.9272,153.0063,152.8481,152.9865,3983.0
2022-03-31 11:25:00,154.72,154.91,154.67,154.89,4713.0,152.9865,153.1744,152.9371,153.1546,4713.0
2022-03-31 11:30:00,154.84,154.98,154.71,154.71,3908.0,153.1052,153.2436,152.9766,152.9766,3908.0
2022-03-31 11:35:00,154.76,154.89,154.58,154.81,6792.0,153.0261,153.1546,152.8481,153.0755,6792.0
2022-03-31 11:40:00,154.84,155.03,154.71,154.71,31208.0,153.1052,153.2931,152.9766,152.9766,31208.0
2022-03-31 11:45:00,154.66,154.9,154.56,154.84,7032.0,152.9272,153.1645,152.8283,153.1052,7032.0
2022-03-31 11:50:00,154.81,154.85,154.55,154.57,3798.0,153.0755,153.1151,152.8184,152.8382,3798.0
2022-03-31 11:55:00,154.51,154.73,154.44,154.49,10896.0,152.7789,152.9964,152.7097,152.7591,10896.0
2022-03-31 12:00:00,154.56,154.72,154.53,154.7,2111.0,152.8283,152.9865,152.7987,152.9668,2111.0
2022-03-31 12:05:00,154.64,154.73,154.54,154.7,4569.0,152.9074,152.9964,152.8085,152.9668,4569.0
2022-03-31 12:10:00,154.75,154.87,154.75,154.86,5144.0,153.0162,153.1349,153.0162,153.125,5144.0
2022-03-31 12:15:00,154.84,155.04,154.84,154.9,19181.0,153.1052,153.3029,153.1052,153.1645,19181.0
2022-03-31 12:20:00,154.66,154.78,154.63,154.63,3782.0,152.9272,153.0459,152.8975,152.8975,3782.0
2022-03-31 12:25:00,154.61,154.63,154.28,154.31,12610.0,152.8778,152.8975,152.5515,152.5811,12610.0
2022-03-31 12:30:00,154.31,154.46,154.17,154.19,9707.0,152.5811,152.7294,152.4427,152.4625,9707.0
2022-03-31 12:35:00,154.19,154.31,154.06,154.18,14330.0,152.4625,152.5811,152.3339,152.4526,14330.0
2022-03-31 12:40:00,154.14,154.27,154.13,154.17,8032.0,152.413,152.5416,152.4031,152.4427,8032.0
2022-03-31 12:45:00,154.21,154.24,153.98,154.19,5387.0,152.4822,152.5119,152.2548,152.4625,5387.0
2022-03-31 12:50:00,154.15,154.21,154.07,154.18,3259.0,152.4229,152.4822,152.3438,152.4526,3259.0
2022-03-31 12:55:00,154.22,154.27,154.2,154.24,2843.0,152.4921,152.5416,152.4724,152.5119,2843.0
2022-03-31 13:00:00,154.25,154.32,154.16,154.16,3586.0,152.5218,152.591,152.4328,152.4328,3586.0
2022-03-31 13:05:00,154.24,154.28,154.06,154.28,3672.0,152.5119,152.5515,152.3339,152.5515,3672.0
2022-03-31 13:10:00,154.22,154.25,154.03,154.03,4441.0,152.4921,152.5218,152.3043,152.3043,4441.0
2022-03-31 13:15:00,154.04,154.31,153.88,154.24,5819.0,152.3142,152.5811,152.1559,152.5119,5819.0
2022-03-31 13:20:00,154.29,154.52,154.22,154.38,4753.0,152.5613,152.7888,152.4921,152.6503,4753.0
2022-03-31 13:25:00,154.39,154.54,154.37,154.53,5045.0,152.6602,152.8085,152.6405,152.7987,5045.0
2022-03-31 13:30:00,154.5,154.56,154.23,154.25,5242.0,152.769,152.8283,152.502,152.5218,5242.0
2022-03-31 13:35:00,154.31,154.4,154.29,154.35,2900.0,152.5811,152.6701,152.5613,152.6207,2900.0
2022-03-31 13:40:00,154.35,154.5,154.35,154.46,3826.0,152.6207,152.769,152.6207,152.7294,3826.0
2022-03-31 13:45:00,154.4,154.47,154.31,154.4,2759.0,152.6701,152.7393,152.5811,152.6701,2759.0
2022-03-31 13:50:00,154.46,154.53,154.32,154.4,5851.0,152.7294,152.7987,152.591,152.6701,5851.0
2022-03-31 13:55:00,154.36,154.38,154.25,154.26,3645.0,152.6306,152.6503,152.5218,152.5317,3645.0
2022-03-31 14:00:00,154.22,154.24,154.09,154.22,3442.0,152.4921,152.5119,152.3636,152.4921,3442.0
2022-03-31 14:05:00,154.23,154.23,154.06,154.16,3791.0,152.502,152.502,152.3339,152.4328,3791.0
2022-03-31 14:10:00,154.12,154.24,154.07,154.16,4034.0,152.3933,152.5119,152.3438,152.4328,4034.0
2022-03-31 14:15:00,154.13,154.16,153.84,153.84,11406.0,152.4031,152.4328,152.1164,152.1164,11406.0
2022-03-31 14:20:00,153.86,154.03,153.85,153.97,4692.0,152.1362,152.3043,152.1263,152.2449,4692.0
2022-03-31 14:25:00,153.96,154.03,153.87,154.01,4543.0,152.235,152.3043,152.1461,152.2845,4543.0
2022-03-31 14:30:00,154.0,154.0,153.89,153.9,4720.0,152.2746,152.2746,152.1658,152.1757,4720.0
2022-03-31 14:35:00,153.94,154.13,153.87,153.94,4028.0,152.2153,152.4031,152.1461,152.2153,4028.0
2022-03-31 14:40:00,153.91,154.03,153.76,153.81,4478.0,152.1856,152.3043,152.0373,152.0867,4478.0
2022-03-31 14:45:00,153.75,153.91,153.7,153.79,2941.0,152.0274,152.1856,151.978,152.067,2941.0
2022-03-31 14:50:00,153.76,153.8,153.68,153.72,3859.0,152.0373,152.0768,151.9582,151.9977,3859.0
2022-03-31 14:55:00,153.71,153.91,153.7,153.91,2926.0,151.9878,152.1856,151.978,152.1856,2926.0
2022-03-31 15:00:00,153.94,154.09,153.89,153.89,3049.0,152.2153,152.3636,152.1658,152.1658,3049.0
2022-03-31 15:05:00,153.83,153.93,153.78,153.84,4417.0,152.1065,152.2054,152.0571,152.1164,4417.0
2022-03-31 15:10:00,153.91,153.92,153.79,153.89,3835.0,152.1856,152.1955,152.067,152.1658,3835.0
2022-03-31 15:15:00,153.93,153.93,153.71,153.71,4224.0,152.2054,152.2054,151.9878,151.9878,4224.0
2022-03-31 15:20:00,153.71,153.71,153.39,153.4,4442.0,151.9878,151.9878,151.6714,151.6813,4442.0
2022-03-31 15:25:00,153.41,153.5,153.31,153.41,4092.0,151.6912,151.7802,151.5923,151.6912,4092.0
2022-03-31 15:30:00,153.44,153.48,153.21,153.33,7156.0,151.7209,151.7604,151.4934,151.6121,7156.0
2022-03-31 15:35:00,153.32,153.47,153.2,153.27,11362.0,151.6022,151.7505,151.4836,151.5528,11362.0
2022-03-31 15:40:00,153.24,153.27,152.8,152.82,16701.0,151.5231,151.5528,151.088,151.1078,16701.0
2022-03-31 15:45:00,152.82,152.88,152.5,152.5,20757.0,151.1078,151.1671,150.7914,150.7914,20757.0
2022-03-31 15:50:00,152.45,152.76,152.11,152.11,51575.0,150.742,151.0485,150.4058,150.4058,51575.0
2022-03-31 15:55:00,152.12,152.19,151.53,151.84,150721.0,150.4157,150.4849,149.8323,150.1388,150721.0
2022-04-01 09:30:00,153.11,153.5,152.3,152.3,23479.0,151.3946,151.7802,150.5936,150.5936,23479.0
2022-04-01 09:35:00,152.53,152.69,152.15,152.56,8919.0,150.8211,150.9793,150.4453,150.8507,8919.0
2022-04-01 09:40:00,152.56,152.67,151.8,152.67,11838.0,150.8507,150.9595,150.0992,150.9595,11838.0
2022-04-01 09:45:00,152.65,152.85,152.37,152.85,10928.0,150.9397,151.1375,150.6629,151.1375,10928.0
2022-04-01 09:50:00,152.78,153.21,152.48,153.09,8622.0,151.0683,151.4934,150.7716,151.3748,8622.0
2022-04-01 09:55:00,153.01,153.78,152.91,153.44,23128.0,151.2957,152.0571,151.1968,151.7209,23128.0
2022-04-01 10:00:00,153.57,153.84,152.99,153.31,47191.0,151.8494,152.1164,151.2759,151.5923,47191.0
2022-04-01 10:05:00,153.31,153.39,152.96,153.02,11863.0,151.5923,151.6714,151.2463,151.3056,11863.0
2022-04-01 10:10:00,153.03,153.11,152.85,152.94,12583.0,151.3155,151.3946,151.1375,151.2265,12583.0
2022-04-01 10:15:00,152.95,152.96,152.01,152.05,6435.0,151.2364,151.2463,150.3069,150.3464,6435.0
2022-04-01 10:20:00,152.1,152.16,151.82,151.86,8589.0,150.3959,150.4552,150.119,150.1586,8589.0
2022-04-01 10:25:00,151.9,152.07,151.84,152.04,7357.0,150.1981,150.3662,150.1388,150.3366,7357.0
2022-04-01 10:30:00,152.0,152.32,151.82,152.22,7680.0,150.297,150.6134,150.119,150.5145,7680.0
2022-04-01 10:35:00,152.33,152.34,151.6,151.6,11290.0,150.6233,150.6332,149.9015,149.9015,11290.0
2022-04-01 10:40:00,151.6,151.79,151.11,151.19,11232.0,149.9015,150.0894,149.417,149.4961,11232.0
2022-04-01 10:45:00,151.23,151.42,150.98,150.98,10497.0,149.5356,149.7235,149.2884,149.2884,10497.0
2022-04-01 10:50:00,150.97,151.15,150.95,151.06,3913.0,149.2785,149.4565,149.2588,149.3675,3913.0
2022-04-01 10:55:00,151.12,151.23,150.74,150.98,10926.0,149.4269,149.5356,149.0511,149.2884,10926.0
2022-04-01 11:00:00,150.93,151.26,150.81,151.03,15514.0,149.239,149.5653,149.1203,149.3379,15514.0
2022-04-01 11:05:00,151.07,151.53,150.96,151.37,19596.0,149.3774,149.8323,149.2687,149.6741,19596.0
2022-04-01 11:10:00,151.36,151.41,151.03,151.13,11133.0,149.6642,149.7136,149.3379,149.4368,11133.0
2022-04-01 11:15:00,151.1,151.42,150.92,151.4,17699.0,149.4071,149.7235,149.2291,149.7037,17699.0
2022-04-01 11:20:00,151.4,151.78,151.39,151.69,27086.0,149.7037,150.0795,149.6938,149.9905,27086.0
2022-04-01 11:25:00,151.79,151.79,151.31,151.31,13012.0,150.0894,150.0894,149.6147,149.6147,13012.0
2022-04-01 11:30:00,151.33,151.37,151.03,151.16,6295.0,149.6345,149.6741,149.3379,149.4664,6295.0
2022-04-01 11:35:00,151.12,151.14,150.53,150.7,6371.0,149.4269,149.4466,148.8435,149.0116,6371.0
2022-04-01 11:40:00,150.72,150.8,150.58,150.58,4912.0,149.0313,149.1105,148.8929,148.8929,4912.0
2022-04-01 11:45:00,150.61,150.67,150.42,150.42,4404.0,148.9226,148.9819,148.7347,148.7347,4404.0
2022-04-01 11:50:00,150.47,150.8,150.37,150.75,5782.0,148.7841,149.1105,148.6853,149.061,5782.0
2022-04-01 11:55:00,150.68,150.7,150.29,150.51,5809.0,148.9918,149.0116,148.6062,148.8237,5809.0
2022-04-01 12:00:00,150.5,150.58,150.29,150.56,5972.0,148.8138,148.8929,148.6062,148.8731,5972.0
2022-04-01 12:05:00,150.56,150.56,150.33,150.45,7067.0,148.8731,148.8731,148.6457,148.7644,7067.0
2022-04-01 12:10:00,150.49,150.55,150.31,150.53,14563.0,148.8039,148.8633,148.6259,148.8435,14563.0
2022-04-01 12:15:00,150.59,150.63,150.36,150.5,9253.0,148.9028,148.9424,148.6754,148.8138,9253.0
2022-04-01 12:20:00,150.57,150.88,150.53,150.81,8228.0,148.883,149.1896,148.8435,149.1203,8228.0
2022-04-01 12:25:00,150.87,151.02,150.75,150.81,5128.0,149.1797,149.328,149.061,149.1203,5128.0
2022-04-01 12:30:00,150.81,150.88,150.56,150.64,5657.0,149.1203,149.1896,148.8731,148.9522,5657.0
2022-04-01 12:35:00,150.63,150.63,150.28,150.47,6042.0,148.9424,148.9424,148.5963,148.7841,6042.0
2022-04-01 12:40:00,150.4,150.54,150.29,150.5,8258.0,148.7149,148.8534,148.6062,148.8138,8258.0
2022-04-01 12:45:00,150.46,150.46,150.32,150.4,6103.0,148.7743,148.7743,148.6358,148.7149,6103.0
2022-04-01 12:50:00,150.41,150.41,150.29,150.41,3518.0,148.7248,148.7248,148.6062,148.7248,3518.0
2022-04-01 12:55:00,150.45,150.62,150.29,150.47,12246.0,148.7644,148.9325,148.6062,148.7841,12246.0
2022-04-01 13:00:00,150.49,150.58,150.14,150.24,7161.0,148.8039,148.8929,148.4578,148.5567,7161.0
2022-04-01 13:05:00,150.28,150.33,150.14,150.14,4637.0,148.5963,148.6457,148.4578,148.4578,4637.0
2022-04-01 13:10:00,150.02,150.08,149.91,150.08,5593.0,148.3392,148.3985,148.2304,148.3985,5593.0
2022-04-01 13:15:00,150.1,150.23,150.05,150.08,7983.0,148.4183,148.5468,148.3689,148.3985,7983.0
2022-04-01 13:20:00,150.08,150.21,149.85,150.15,7813.0,148.3985,148.5271,148.1711,148.4677,7813.0
2022-04-01 13:25:00,150.14,150.29,150.09,150.27,4791.0,148.4578,148.6062,148.4084,148.5864,4791.0
2022-04-01 13:30:00,150.27,150.42,150.26,150.26,4383.0,148.5864,148.7347,148.5765,148.5765,4383.0
2022-04-01 13:35:00,150.28,150.58,150.25,150.47,4513.0,148.5963,148.8929,148.5666,148.7841,4513.0
2022-04-01 13:40:00,150.5,150.69,150.49,150.61,5474.0,148.8138,149.0017,148.8039,148.9226,5474.0
2022-04-01 13:45:00,150.58,150.6,150.47,150.57,4444.0,148.8929,148.9127,148.7841,148.883,4444.0
2022-04-01 13:50:00,150.55,150.55,150.32,150.36,6247.0,148.8633,148.8633,148.6358,148.6754,6247.0
2022-04-01 13:55:00,150.37,150.58,150.37,150.5,5852.0,148.6853,148.8929,148.6853,148.8138,5852.0
2022-04-01 14:00:00,150.58,150.76,150.48,150.75,7703.0,148.8929,149.0709,148.794,149.061,7703.0
2022-04-01 14:05:00,150.74,150.79,150.63,150.67,6873.0,149.0511,149.1006,148.9424,148.9819,6873.0
2022-04-01 14:10:00,150.64,150.77,150.58,150.77,10360.0,148.9522,149.0808,148.8929,149.0808,10360.0
2022-04-01 14:15:00,150.74,150.78,150.63,150.66,26757.0,149.0511,149.0907,148.9424,148.972,26757.0
2022-04-01 14:20:00,150.7,150.94,150.59,150.86,18942.0,149.0116,149.2489,148.9028,149.1698,18942.0
2022-04-01 14:25:00,150.87,151.39,150.84,151.35,24280.0,149.1797,149.6938,149.15,149.6543,24280.0
2022-04-01 14:30:00,151.33,151.46,151.27,151.34,9355.0,149.6345,149.7631,149.5752,149.6444,9355.0
2022-04-01 14:35:00,151.35,151.4,151.27,151.34,4654.0,149.6543,149.7037,149.5752,149.6444,4654.0
2022-04-01 14:40:00,151.34,151.42,151.22,151.3,7507.0,149.6444,149.7235,149.5257,149.6048,7507.0
2022-04-01 14:45:00,151.3,151.35,151.08,151.09,6470.0,149.6048,149.6543,149.3873,149.3972,6470.0
2022-04-01 14:50:00,151.09,151.14,151.02,151.14,8205.0,149.3972,149.4466,149.328,149.4466,8205.0
2022-04-01 14:55:00,151.13,151.19,150.93,150.98,5915.0,149.4368,149.4961,149.239,149.2884,5915.0
2022-04-01 15:00:00,150.93,151.2,150.93,151.16,6440.0,149.239,149.506,149.239,149.4664,6440.0
2022-04-01 15:05:00,151.14,151.31,151.09,151.11,6224.0,149.4466,149.6147,149.3972,149.417,6224.0
2022-04-01 15:10:00,151.13,151.13,150.89,151.01,6734.0,149.4368,149.4368,149.1994,149.3181,6734.0
2022-04-01 15:15:00,151.05,151.06,150.67,150.67,6100.0,149.3577,149.3675,148.9819,148.9819,6100.0
2022-04-01 15:20:00,150.65,150.75,150.52,150.67,8142.0,148.9621,149.061,148.8336,148.9819,8142.0
2022-04-01 15:25:00,150.67,150.89,150.67,150.87,5913.0,148.9819,149.1994,148.9819,149.1797,5913.0
2022-04-01 15:30:00,150.84,150.92,150.6,150.72,7966.0,149.15,149.2291,148.9127,149.0313,7966.0
2022-04-01 15:35:00,150.74,150.77,150.47,150.52,13523.0,149.0511,149.0808,148.7841,148.8336,13523.0
2022-04-01 15:40:00,150.49,150.66,150.34,150.43,13339.0,148.8039,148.972,148.6556,148.7446,13339.0
2022-04-01 15:45:00,150.44,150.5,150.26,150.5,18779.0,148.7545,148.8138,148.5765,148.8138,18779.0
2022-04-01 15:50:00,150.54,150.89,150.54,150.77,33124.0,148.8534,149.1994,148.8534,149.0808,33124.0
2022-04-01 15:55:00,150.74,150.89,150.64,150.66,71688.0,149.0511,149.1994,148.9522,148.972,71688.0
2022-04-04 09:30:00,150.0,150.03,149.12,149.12,17104.0,148.3194,148.3491,147.4493,147.4493,17104.0
2022-04-04 09:35:00,149.3,150.91,148.97,150.1,13143.0,147.6273,149.2192,147.301,148.4183,13143.0
2022-04-04 09:40:00,150.18,150.22,149.55,149.85,9364.0,148.4974,148.5369,147.8745,148.1711,9364.0
2022-04-04 09:45:00,149.69,149.69,149.32,149.51,6406.0,148.0129,148.0129,147.647,147.8349,6406.0
2022-04-04 09:50:00,149.63,149.91,149.41,149.69,6578.0,147.9536,148.2304,147.736,148.0129,6578.0
2022-04-04 09:55:00,149.62,150.26,149.62,149.76,15599.0,147.9437,148.5765,147.9437,148.0821,15599.0
2022-04-04 10:00:00,149.81,149.81,149.12,149.19,15177.0,148.1315,148.1315,147.4493,147.5185,15177.0
2022-04-04 10:05:00,149.25,150.02,149.13,149.75,15816.0,147.5778,148.3392,147.4592,148.0722,15816.0
2022-04-04 10:10:00,149.76,149.76,149.2,149.36,4942.0,148.0821,148.0821,147.5284,147.6866,4942.0
2022-04-04 10:15:00,149.28,149.63,149.19,149.62,7053.0,147.6075,147.9536,147.5185,147.9437,7053.0
2022-04-04 10:20:00,149.69,150.01,149.6,149.91,12892.0,148.0129,148.3293,147.9239,148.2304,12892.0
2022-04-04 10:25:00,150.03,150.12,149.86,150.05,7593.0,148.3491,148.4381,148.181,148.3689,7593.0
2022-04-04 10:30:00,150.12,150.12,149.63,149.85,8485.0,148.4381,148.4381,147.9536,148.1711,8485.0
2022-04-04 10:35:00,149.76,150.08,149.66,150.0,108341.0,148.0821,148.3985,147.9832,148.3194,108341.0
2022-04-04 10:40:00,150.02,150.02,149.54,149.6,85639.0,148.3392,148.3392,147.8646,147.9239,85639.0
2022-04-04 10:45:00,149.53,150.02,149.4,149.96,10652.0,147.8547,148.3392,147.7261,148.2799,10652.0
2022-04-04 10:50:00,149.96,150.34,149.81,150.24,9445.0,148.2799,148.6556,148.1315,148.5567,9445.0
2022-04-04 10:55:00,150.31,150.72,150.31,150.52,22682.0,148.6259,149.0313,148.6259,148.8336,22682.0
2022-04-04 11:00:00,150.41,150.69,150.37,150.62,13140.0,148.7248,149.0017,148.6853,148.9325,13140.0
2022-04-04 11:05:00,150.61,150.99,150.51,150.78,8967.0,148.9226,149.2983,148.8237,149.0907,8967.0
2022-04-04 11:10:00,150.85,150.85,150.57,150.73,8014.0,149.1599,149.1599,148.883,149.0412,8014.0
2022-04-04 11:15:00,150.73,150.91,150.6,150.91,4858.0,149.0412,149.2192,148.9127,149.2192,4858.0
2022-04-04 11:20:00,150.87,151.29,150.84,151.28,7950.0,149.1797,149.595,149.15,149.5851,7950.0
2022-04-04 11:25:00,151.36,151.36,150.99,151.04,5288.0,149.6642,149.6642,149.2983,149.3478,5288.0
2022-04-04 11:30:00,151.12,151.38,150.96,150.96,11390.0,149.4269,149.684,149.2687,149.2687,11390.0
2022-04-04 11:35:00,150.93,150.96,150.67,150.79,9682.0,149.239,149.2687,148.9819,149.1006,9682.0
2022-04-04 11:40:00,150.83,151.24,150.79,151.22,7217.0,149.1401,149.5455,149.1006,149.5257,7217.0
2022-04-04 11:45:00,151.16,151.33,151.14,151.3,3853.0,149.4664,149.6345,149.4466,149.6048,3853.0
2022-04-04 11:50:00,151.31,151.4,151.25,151.27,6936.0,149.6147,149.7037,149.5554,149.5752,6936.0
2022-04-04 11:55:00,151.25,151.25,151.15,151.18,1400.0,149.5554,149.5554,149.4565,149.4862,1400.0
2022-04-04 12:00:00,151.15,151.29,151.13,151.2,4304.0,149.4565,149.595,149.4368,149.506,4304.0
2022-04-04 12:05:00,151.16,151.36,151.16,151.29,3789.0,149.4664,149.6642,149.4664,149.595,3789.0
2022-04-04 12:10:00,151.29,151.63,151.29,151.41,5285.0,149.595,149.9312,149.595,149.7136,5285.0
2022-04-04 12:15:00,151.42,151.53,151.38,151.49,7412.0,149.7235,149.8323,149.684,149.7927,7412.0
2022-04-04 12:20:00,151.53,151.53,151.27,151.29,4649.0,149.8323,149.8323,149.5752,149.595,4649.0
2022-04-04 12:25:00,151.33,151.51,151.3,151.44,2793.0,149.6345,149.8125,149.6048,149.7433,2793.0
2022-04-04 12:30:00,151.42,151.48,151.37,151.47,2798.0,149.7235,149.7828,149.6741,149.7729,2798.0
2022-04-04 12:35:00,151.4,151.53,151.21,151.3,6438.0,149.7037,149.8323,149.5159,149.6048,6438.0
2022-04-04 12:40:00,151.3,151.5,151.3,151.5,52507.0,149.6048,149.8026,149.6048,149.8026,52507.0
2022-04-04 12:45:00,151.52,151.82,151.5,151.79,4325.0,149.8224,150.119,149.8026,150.0894,4325.0
2022-04-04 12:50:00,151.73,151.84,151.67,151.79,4004.0,150.03,150.1388,149.9707,150.0894,4004.0
2022-04-04 12:55:00,151.78,151.99,151.74,151.84,10072.0,150.0795,150.2871,150.0399,150.1388,10072.0
2022-04-04 13:00:00,151.81,151.83,151.73,151.73,7368.0,150.1091,150.1289,150.03,150.03,7368.0
2022-04-04 13:05:00,151.69,151.76,151.55,151.62,7032.0,149.9905,150.0597,149.852,149.9213,7032.0
2022-04-04 13:10:00,151.62,151.86,151.61,151.65,22751.0,149.9213,150.1586,149.9114,149.9509,22751.0
2022-04-04 13:15:00,151.61,151.83,151.61,151.83,3589.0,149.9114,150.1289,149.9114,150.1289,3589.0
2022-04-04 13:20:00,151.76,152.0,151.75,151.85,9459.0,150.0597,150.297,150.0498,150.1487,9459.0
2022-04-04 13:25:00,151.85,152.05,151.84,151.87,8282.0,150.1487,150.3464,150.1388,150.1685,8282.0
2022-04-04 13:30:00,151.89,152.13,151.89,152.06,7987.0,150.1882,150.4255,150.1882,150.3563,7987.0
2022-04-04 13:35:00,152.06,152.07,151.9,151.94,4281.0,150.3563,150.3662,150.1981,150.2377,4281.0
2022-04-04 13:40:00,151.98,152.07,151.8,152.07,6675.0,150.2772,150.3662,150.0992,150.3662,6675.0
2022-04-04 13:45:00,152.06,152.22,152.04,152.13,5312.0,150.3563,150.5145,150.3366,150.4255,5312.0
2022-04-04 13:50:00,152.12,152.27,152.0,152.23,7029.0,150.4157,150.564,150.297,150.5244,7029.0
2022-04-04 13:55:00,152.21,152.44,152.2,152.44,4721.0,150.5047,150.7321,150.4948,150.7321,4721.0
2022-04-04 14:00:00,152.37,152.37,152.04,152.35,5992.0,150.6629,150.6629,150.3366,150.6431,5992.0
2022-04-04 14:05:00,152.35,152.39,152.01,152.05,8295.0,150.6431,150.6826,150.3069,150.3464,8295.0
2022-04-04 14:10:00,152.02,152.23,151.96,152.23,5978.0,150.3168,150.5244,150.2575,150.5244,5978.0
2022-04-04 14:15:00,152.25,152.47,152.2,152.37,7479.0,150.5442,150.7617,150.4948,150.6629,7479.0
2022-04-04 14:20:00,152.37,152.47,152.33,152.47,6362.0,150.6629,150.7617,150.6233,150.7617,6362.0
2022-04-04 14:25:00,152.45,152.69,152.42,152.67,6373.0,150.742,150.9793,150.7123,150.9595,6373.0
2022-04-04 14:30:00,152.61,152.7,152.41,152.58,11561.0,150.9002,150.9892,150.7024,150.8705,11561.0
2022-04-04 14:35:00,152.55,152.6,152.43,152.47,51255.0,150.8408,150.8903,150.7222,150.7617,51255.0
2022-04-04 14:40:00,152.48,152.51,152.43,152.51,4691.0,150.7716,150.8013,150.7222,150.8013,4691.0
2022-04-04 14:45:00,152.52,152.76,152.52,152.66,7753.0,150.8112,151.0485,150.8112,150.9496,7753.0
2022-04-04 14:50:00,152.61,152.82,152.57,152.8,3891.0,150.9002,151.1078,150.8606,151.088,3891.0
2022-04-04 14:55:00,152.81,152.81,152.51,152.72,11287.0,151.0979,151.0979,150.8013,151.0089,11287.0
2022-04-04 15:00:00,152.76,152.86,152.67,152.81,8225.0,151.0485,151.1474,150.9595,151.0979,8225.0
2022-04-04 15:05:00,152.75,152.91,152.69,152.79,11955.0,151.0386,151.1968,150.9793,151.0782,11955.0
2022-04-04 15:10:00,152.82,152.85,152.68,152.77,14817.0,151.1078,151.1375,150.9694,151.0584,14817.0
2022-04-04 15:15:00,152.77,152.84,152.67,152.75,11687.0,151.0584,151.1276,150.9595,151.0386,11687.0
2022-04-04 15:20:00,152.74,152.84,152.73,152.78,12748.0,151.0287,151.1276,151.0188,151.0683,12748.0
2022-04-04 15:25:00,152.81,152.84,152.64,152.68,9169.0,151.0979,151.1276,150.9298,150.9694,9169.0
2022-04-04 15:30:00,152.68,152.68,152.46,152.49,17915.0,150.9694,150.9694,150.7519,150.7815,17915.0
2022-04-04 15:35:00,152.53,152.73,152.49,152.69,18375.0,150.8211,151.0188,150.7815,150.9793,18375.0
2022-04-04 15:40:00,152.71,152.75,152.57,152.61,21803.0,150.9991,151.0386,150.8606,150.9002,21803.0
2022-04-04 15:45:00,152.61,152.62,152.36,152.43,30132.0,150.9002,150.9101,150.653,150.7222,30132.0
2022-04-04 15:50:00,152.51,152.67,152.46,152.52,31400.0,150.8013,150.9595,150.7519,150.8112,31400.0
2022-04-04 15:55:00,152.51,152.63,152.28,152.34,108305.0,150.8013,150.9199,150.5739,150.6332,108305.0
2022-04-05 09:30:00,152.66,153.65,152.29,153.0,25828.0,150.9496,151.9285,150.5838,151.2858,25828.0
2022-04-05 09:35:00,153.06,153.27,151.82,151.96,8720.0,151.3451,151.5528,150.119,150.2575,8720.0
2022-04-05 09:40:00,151.96,152.18,151.8,152.18,4802.0,150.2575,150.475,150.0992,150.475,4802.0
2022-04-05 09:45:00,152.34,152.84,152.08,152.58,9365.0,150.6332,151.1276,150.3761,150.8705,9365.0
2022-04-05 09:50:00,152.49,152.49,152.15,152.33,5494.0,150.7815,150.7815,150.4453,150.6233,5494.0
2022-04-05 09:55:00,152.33,152.47,152.04,152.18,17427.0,150.6233,150.7617,150.3366,150.475,17427.0
2022-04-05 10:00:00,152.15,152.48,152.07,152.28,7153.0,150.4453,150.7716,150.3662,150.5739,7153.0
2022-04-05 10:05:00,152.26,152.27,150.92,151.03,7204.0,150.5541,150.564,149.2291,149.3379,7204.0
2022-04-05 10:10:00,151.03,151.09,150.8,150.8,6679.0,149.3379,149.3972,149.1105,149.1105,6679.0
2022-04-05 10:15:00,150.74,150.74,150.29,150.37,12015.0,149.0511,149.0511,148.6062,148.6853,12015.0
2022-04-05 10:20:00,150.31,150.97,150.21,150.75,8403.0,148.6259,149.2785,148.5271,149.061,8403.0
2022-04-05 10:25:00,150.73,151.22,150.73,151.22,7548.0,149.0412,149.5257,149.0412,149.5257,7548.0
2022-04-05 10:30:00,151.22,151.23,150.89,150.89,9307.0,149.5257,149.5356,149.1994,149.1994,9307.0
2022-04-05 10:35:00,150.7,150.93,150.48,150.5,5969.0,149.0116,149.239,148.794,148.8138,5969.0
2022-04-05 10:40:00,150.54,150.88,150.54,150.88,6607.0,148.8534,149.1896,148.8534,149.1896,6607.0
2022-04-05 10:45:00,150.82,150.88,150.67,150.81,4358.0,149.1302,149.1896,148.9819,149.1203,4358.0
2022-04-05 10:50:00,150.78,151.09,150.77,150.91,7395.0,149.0907,149.3972,149.0808,149.2192,7395.0
2022-04-05 10:55:00,150.75,150.99,150.73,150.92,4736.0,149.061,149.2983,149.0412,149.2291,4736.0
2022-04-05 11:00:00,150.87,150.88,150.64,150.72,3937.0,149.1797,149.1896,148.9522,149.0313,3937.0
2022-04-05 11:05:00,150.76,150.91,150.69,150.91,15776.0,149.0709,149.2192,149.0017,149.2192,15776.0
2022-04-05 11:10:00,150.94,151.11,150.56,151.1,5973.0,149.2489,149.417,148.8731,149.4071,5973.0
2022-04-05 11:15:00,151.02,151.3,150.86,150.98,6979.0,149.328,149.6048,149.1698,149.2884,6979.0
2022-04-05 11:20:00,150.96,151.21,150.77,150.81,6008.0,149.2687,149.5159,149.0808,149.1203,6008.0
2022-04-05 11:25:00,150.84,151.27,150.75,151.11,8577.0,149.15,149.5752,149.061,149.417,8577.0
2022-04-05 11:30:00,151.12,151.61,151.12,151.5,7410.0,149.4269,149.9114,149.4269,149.8026,7410.0
2022-04-05 11:35:00,151.37,151.42,150.9,150.9,5551.0,149.6741,149.7235,149.2093,149.2093,5551.0
2022-04-05 11:40:00,150.9,151.34,150.81,151.34,8196.0,149.2093,149.6444,149.1203,149.6444,8196.0
2022-04-05 11:45:00,151.33,151.36,151.21,151.24,5725.0,149.6345,149.6642,149.5159,149.5455,5725.0
2022-04-05 11:50:00,151.37,151.46,151.09,151.09,4409.0,149.6741,149.7631,149.3972,149.3972,4409.0
2022-04-05 11:55:00,151.13,151.52,151.13,151.49,8022.0,149.4368,149.8224,149.4368,149.7927,8022.0
2022-04-05 12:00:00,151.54,151.72,151.38,151.65,6694.0,149.8422,150.0201,149.684,149.9509,6694.0
2022-04-05 12:05:00,151.69,151.89,151.57,151.71,10387.0,149.9905,150.1882,149.8718,150.0103,10387.0
2022-04-05 12:10:00,151.76,151.76,151.3,151.36,10348.0,150.0597,150.0597,149.6048,149.6642,10348.0
2022-04-05 12:15:00,151.42,151.51,151.15,151.21,7270.0,149.7235,149.8125,149.4565,149.5159,7270.0
2022-04-05 12:20:00,151.26,151.36,151.17,151.3,6402.0,149.5653,149.6642,149.4763,149.6048,6402.0
2022-04-05 12:25:00,151.34,151.53,151.28,151.47,10189.0,149.6444,149.8323,149.5851,149.7729,10189.0
2022-04-05 12:30:00,151.47,151.58,151.34,151.48,10191.0,149.7729,149.8817,149.6444,149.7828,10191.0
2022-04-05 12:35:00,151.44,151.53,151.31,151.36,14535.0,149.7433,149.8323,149.6147,149.6642,14535.0
2022-04-05 12:40:00,151.31,151.41,151.14,151.19,24575.0,149.6147,149.7136,149.4466,149.4961,24575.0
2022-04-05 12:45:00,151.2,151.42,151.1,151.42,14777.0,149.506,149.7235,149.4071,149.7235,14777.0
2022-04-05 12:50:00,151.48,151.49,151.1,151.22,75340.0,149.7828,149.7927,149.4071,149.5257,75340.0
2022-04-05 12:55:00,151.3,151.42,151.16,151.38,9118.0,149.6048,149.7235,149.4664,149.684,9118.0
2022-04-05 13:00:00,151.38,151.64,151.22,151.64,6912.0,149.684,149.941,149.5257,149.941,6912.0
2022-04-05 13:05:00,151.68,151.94,151.68,151.94,5127.0,149.9806,150.2377,149.9806,150.2377,5127.0
2022-04-05 13:10:00,152.04,152.04,151.85,152.01,9439.0,150.3366,150.3366,150.1487,150.3069,9439.0
2022-04-05 13:15:00,152.05,152.22,151.94,152.06,10509.0,150.3464,150.5145,150.2377,150.3563,10509.0
2022-04-05 13:20:00,152.13,152.19,152.02,152.02,2192.0,150.4255,150.4849,150.3168,150.3168,2192.0
2022-04-05 13:25:00,152.03,152.25,151.95,152.02,9379.0,150.3267,150.5442,150.2476,150.3168,9379.0
2022-04-05 13:30:00,152.02,152.07,151.78,151.78,13356.0,150.3168,150.3662,150.0795,150.0795,13356.0
2022-04-05 13:35:00,151.75,151.75,151.59,151.59,8061.0,150.0498,150.0498,149.8916,149.8916,8061.0
2022-04-05 13:40:00,151.56,151.57,151.34,151.45,6604.0,149.8619,149.8718,149.6444,149.7532,6604.0
2022-04-05 13:45:00,151.52,151.52,151.19,151.26,8721.0,149.8224,149.8224,149.4961,149.5653,8721.0
2022-04-05 13:50:00,151.28,151.33,151.24,151.24,6439.0,149.5851,149.6345,149.5455,149.5455,6439.0
2022-04-05 13:55:00,151.25,151.29,151.05,151.09,8463.0,149.5554,149.595,149.3577,149.3972,8463.0
2022-04-05 14:00:00,151.06,151.13,150.91,151.04,9837.0,149.3675,149.4368,149.2192,149.3478,9837.0
2022-04-05 14:05:00,151.07,151.07,150.92,151.01,3802.0,149.3774,149.3774,149.2291,149.3181,3802.0
2022-04-05 14:10:00,151.04,151.26,150.95,151.22,7765.0,149.3478,149.5653,149.2588,149.5257,7765.0
2022-04-05 14:15:00,151.28,151.65,151.24,151.65,9392.0,149.5851,149.9509,149.5455,149.9509,9392.0
2022-04-05 14:20:00,151.65,151.75,151.54,151.59,6849.0,149.9509,150.0498,149.8422,149.8916,6849.0
2022-04-05 14:25:00,151.65,151.72,151.57,151.64,13901.0,149.9509,150.0201,149.8718,149.941,13901.0
2022-04-05 14:30:00,151.6,151.66,151.51,151.52,27429.0,149.9015,149.9608,149.8125,149.8224,27429.0
2022-04-05 14:35:00,151.53,151.76,151.53,151.56,8417.0,149.8323,150.0597,149.8323,149.8619,8417.0
2022-04-05 14:40:00,151.59,151.96,151.59,151.95,8039.0,149.8916,150.2575,149.8916,150.2476,8039.0
2022-04-05 14:45:00,151.91,151.92,151.63,151.69,5964.0,150.208,150.2179,149.9312,149.9905,5964.0
2022-04-05 14:50:00,151.7,151.7,151.47,151.54,3609.0,150.0004,150.0004,149.7729,149.8422,3609.0
2022-04-05 14:55:00,151.55,151.57,151.32,151.33,5060.0,149.852,149.8718,149.6246,149.6345,5060.0
2022-04-05 15:00:00,151.37,151.54,151.34,151.34,8077.0,149.6741,149.8422,149.6444,149.6444,8077.0
2022-04-05 15:05:00,151.37,151.42,151.24,151.33,10282.0,149.6741,149.7235,149.5455,149.6345,10282.0
2022-04-05 15:10:00,151.33,151.51,151.31,151.44,14427.0,149.6345,149.8125,149.6147,149.7433,14427.0
2022-04-05 15:15:00,151.44,151.6,151.42,151.44,10553.0,149.7433,149.9015,149.7235,149.7433,10553.0
2022-04-05 15:20:00,151.44,151.65,151.31,151.65,12965.0,149.7433,149.9509,149.6147,149.9509,12965.0
2022-04-05 15:25:00,151.63,151.66,151.51,151.55,11612.0,149.9312,149.9608,149.8125,149.852,11612.0
2022-04-05 15:30:00,151.55,151.62,151.39,151.39,7172.0,149.852,149.9213,149.6938,149.6938,7172.0
2022-04-05 15:35:00,151.42,151.8,151.24,151.59,19857.0,149.7235,150.0992,149.5455,149.8916,19857.0
2022-04-05 15:40:00,151.58,151.82,151.45,151.74,20930.0,149.8817,150.119,149.7532,150.0399,20930.0
2022-04-05 15:45:00,151.76,151.91,151.68,151.9,28172.0,150.0597,150.208,149.9806,150.1981,28172.0
2022-04-05 15:50:00,151.82,152.07,151.61,151.67,41048.0,150.119,150.3662,149.9114,149.9707,41048.0
2022-04-05 15:55:00,151.71,151.87,151.41,151.57,75697.0,150.0103,150.1685,149.7136,149.8718,75697.0
2022-04-06 09:30:00,150.0,150.01,148.74,148.97,20952.0,148.3194,148.3293,147.0735,147.301,20952.0
2022-04-06 09:35:00,149.09,149.09,147.75,148.38,5922.0,147.4196,147.4196,146.0946,146.7176,5922.0
2022-04-06 09:40:00,148.34,148.34,147.76,147.76,5782.0,146.678,146.678,146.1045,146.1045,5782.0
2022-04-06 09:45:00,147.77,147.77,147.03,147.22,12536.0,146.1144,146.1144,145.3827,145.5706,12536.0
2022-04-06 09:50:00,147.18,147.18,146.45,146.68,23237.0,145.531,145.531,144.8092,145.0366,23237.0
2022-04-06 09:55:00,146.56,146.84,146.4,146.5,9013.0,144.918,145.1948,144.7597,144.8586,9013.0
2022-04-06 10:00:00,146.5,146.82,146.21,146.41,23012.0,144.8586,145.175,144.5719,144.7696,23012.0
2022-04-06 10:05:00,146.45,146.51,146.06,146.4,27454.0,144.8092,144.8685,144.4236,144.7597,27454.0
2022-04-06 10:10:00,146.35,146.46,146.09,146.28,13079.0,144.7103,144.8191,144.4532,144.6411,13079.0
2022-04-06 10:15:00,146.49,147.09,146.32,147.0,10319.0,144.8487,145.442,144.6806,145.353,10319.0
2022-04-06 10:20:00,147.07,147.74,146.97,147.63,6728.0,145.4222,146.0847,145.3234,145.976,6728.0
2022-04-06 10:25:00,147.75,147.75,147.3,147.5,5430.0,146.0946,146.0946,145.6497,145.8474,5430.0
2022-04-06 10:30:00,147.58,148.12,147.58,148.12,5337.0,145.9265,146.4605,145.9265,146.4605,5337.0
2022-04-06 10:35:00,148.15,148.62,148.14,148.44,13124.0,146.4901,146.9549,146.4803,146.7769,13124.0
2022-04-06 10:40:00,148.36,148.62,148.23,148.54,7665.0,146.6978,146.9549,146.5692,146.8758,7665.0
2022-04-06 10:45:00,148.67,148.67,148.33,148.46,6402.0,147.0043,147.0043,146.6681,146.7967,6402.0
2022-04-06 10:50:00,148.47,148.51,147.65,147.7,12423.0,146.8066,146.8461,145.9957,146.0452,12423.0
2022-04-06 10:55:00,147.88,147.88,147.1,147.11,8623.0,146.2232,146.2232,145.4519,145.4618,8623.0
2022-04-06 11:00:00,147.1,147.48,147.1,147.37,7912.0,145.4519,145.8276,145.4519,145.7189,7912.0
2022-04-06 11:05:00,147.39,147.65,147.14,147.15,4428.0,145.7387,145.9957,145.4915,145.5013,4428.0
2022-04-06 11:10:00,147.15,147.35,147.05,147.3,6915.0,145.5013,145.6991,145.4025,145.6497,6915.0
2022-04-06 11:15:00,147.31,147.32,146.93,146.93,8058.0,145.6596,145.6694,145.2838,145.2838,8058.0
2022-04-06 11:20:00,146.97,147.07,146.63,146.63,9857.0,145.3234,145.4222,144.9872,144.9872,9857.0
2022-04-06 11:25:00,146.57,146.72,146.41,146.59,12781.0,144.9278,145.0762,144.7696,144.9476,12781.0
2022-04-06 11:30:00,146.56,146.57,146.16,146.43,8549.0,144.918,144.9278,144.5224,144.7894,8549.0
2022-04-06 11:35:00,146.4,146.55,146.21,146.54,8037.0,144.7597,144.9081,144.5719,144.8982,8037.0
2022-04-06 11:40:00,146.53,146.59,146.28,146.31,4800.0,144.8883,144.9476,144.6411,144.6708,4800.0
2022-04-06 11:45:00,146.45,146.56,146.22,146.43,5918.0,144.8092,144.918,144.5818,144.7894,5918.0
2022-04-06 11:50:00,146.52,146.78,146.29,146.54,5178.0,144.8784,145.1355,144.651,144.8982,5178.0
2022-04-06 11:55:00,146.68,146.68,146.57,146.66,2236.0,145.0366,145.0366,144.9278,145.0168,2236.0
2022-04-06 12:00:00,146.72,146.94,146.62,146.7,3956.0,145.0762,145.2937,144.9773,145.0564,3956.0
2022-04-06 12:05:00,146.67,146.79,146.33,146.44,4846.0,145.0267,145.1454,144.6905,144.7993,4846.0
2022-04-06 12:10:00,146.45,146.54,146.43,146.43,1389.0,144.8092,144.8982,144.7894,144.7894,1389.0
2022-04-06 12:15:00,146.35,146.39,146.22,146.22,5997.0,144.7103,144.7499,144.5818,144.5818,5997.0
2022-04-06 12:20:00,146.12,146.22,145.92,146.22,6471.0,144.4829,144.5818,144.2851,144.5818,6471.0
2022-04-06 12:25:00,146.24,146.28,146.04,146.17,3552.0,144.6015,144.6411,144.4038,144.5323,3552.0
2022-04-06 12:30:00,146.1,146.2,146.07,146.18,2698.0,144.4631,144.562,144.4334,144.5422,2698.0
2022-04-06 12:35:00,146.17,146.19,145.97,146.05,5818.0,144.5323,144.5521,144.3346,144.4137,5818.0
2022-04-06 12:40:00,145.99,146.15,145.96,146.05,5102.0,144.3543,144.5125,144.3247,144.4137,5102.0
2022-04-06 12:45:00,146.07,146.14,145.92,146.09,5107.0,144.4334,144.5027,144.2851,144.4532,5107.0
2022-04-06 12:50:00,146.09,146.26,145.99,146.24,5242.0,144.4532,144.6213,144.3543,144.6015,5242.0
2022-04-06 12:55:00,146.26,146.44,146.22,146.31,5904.0,144.6213,144.7993,144.5818,144.6708,5904.0
2022-04-06 13:00:00,146.25,146.35,146.21,146.25,4723.0,144.6114,144.7103,144.5719,144.6114,4723.0
2022-04-06 13:05:00,146.29,146.33,146.0,146.15,9272.0,144.651,144.6905,144.3642,144.5125,9272.0
2022-04-06 13:10:00,146.23,146.31,146.15,146.22,7841.0,144.5917,144.6708,144.5125,144.5818,7841.0
2022-04-06 13:15:00,146.21,146.34,146.0,146.18,17796.0,144.5719,144.7004,144.3642,144.5422,17796.0
2022-04-06 13:20:00,146.16,146.57,146.1,146.53,6135.0,144.5224,144.9278,144.4631,144.8883,6135.0
2022-04-06 13:25:00,146.57,146.61,146.5,146.54,5875.0,144.9278,144.9674,144.8586,144.8982,5875.0
2022-04-06 13:30:00,146.51,146.51,146.11,146.38,15736.0,144.8685,144.8685,144.473,144.74,15736.0
2022-04-06 13:35:00,146.35,146.51,146.15,146.5,17747.0,144.7103,144.8685,144.5125,144.8586,17747.0
2022-04-06 13:40:00,146.55,146.63,146.4,146.46,27882.0,144.9081,144.9872,144.7597,144.8191,27882.0
2022-04-06 13:45:00,146.46,146.48,146.32,146.47,4466.0,144.8191,144.8389,144.6806,144.829,4466.0
2022-04-06 13:50:00,146.48,146.48,146.19,146.19,5576.0,144.8389,144.8389,144.5521,144.5521,5576.0
2022-04-06 13:55:00,146.2,146.25,146.0,146.02,10758.0,144.562,144.6114,144.3642,144.384,10758.0
2022-04-06 14:00:00,146.03,146.69,145.66,146.28,19840.0,144.3939,145.0465,144.028,144.6411,19840.0
2022-04-06 14:05:00,146.16,146.36,145.61,146.02,24708.0,144.5224,144.7202,143.9786,144.384,24708.0
2022-04-06 14:10:00,145.97,145.99,145.47,145.49,17684.0,144.3346,144.3543,143.8402,143.8599,17684.0
2022-04-06 14:15:00,145.48,145.5,145.21,145.49,17513.0,143.8501,143.8698,143.5831,143.8599,17513.0
2022-04-06 14:20:00,145.49,145.75,145.44,145.56,7922.0,143.8599,144.117,143.8105,143.9292,7922.0
2022-04-06 14:25:00,145.61,145.75,145.11,145.21,8539.0,143.9786,144.117,143.4842,143.5831,8539.0
2022-04-06 14:30:00,145.28,145.95,145.12,145.83,10572.0,143.6523,144.3148,143.4941,144.1961,10572.0
2022-04-06 14:35:00,145.85,145.96,145.39,145.57,7046.0,144.2159,144.3247,143.7611,143.939,7046.0
2022-04-06 14:40:00,145.48,145.66,145.37,145.54,8637.0,143.8501,144.028,143.7413,143.9094,8637.0
2022-04-06 14:45:00,145.57,145.82,145.4,145.49,8039.0,143.939,144.1862,143.771,143.8599,8039.0
2022-04-06 14:50:00,145.57,145.89,145.57,145.87,6502.0,143.939,144.2555,143.939,144.2357,6502.0
2022-04-06 14:55:00,146.0,146.2,145.91,146.18,5531.0,144.3642,144.562,144.2752,144.5422,5531.0
2022-04-06 15:00:00,146.21,146.5,146.08,146.29,8296.0,144.5719,144.8586,144.4433,144.651,8296.0
2022-04-06 15:05:00,146.25,146.25,145.77,145.89,9798.0,144.6114,144.6114,144.1368,144.2555,9798.0
2022-04-06 15:10:00,145.96,146.17,145.96,146.13,8427.0,144.3247,144.5323,144.3247,144.4928,8427.0
2022-04-06 15:15:00,146.09,146.29,145.73,145.76,8192.0,144.4532,144.651,144.0973,144.1269,8192.0
2022-04-06 15:20:00,145.75,145.8,145.01,145.06,29848.0,144.117,144.1665,143.3853,143.4348,29848.0
2022-04-06 15:25:00,145.06,145.22,144.81,145.0,25566.0,143.4348,143.593,143.1876,143.3754,25566.0
2022-04-06 15:30:00,145.0,145.22,144.84,145.21,32996.0,143.3754,143.593,143.2172,143.5831,32996.0
2022-04-06 15:35:00,145.22,145.69,145.13,145.63,23503.0,143.593,144.0577,143.504,143.9984,23503.0
2022-04-06 15:40:00,145.6,145.91,145.59,145.85,34149.0,143.9687,144.2752,143.9588,144.2159,34149.0
2022-04-06 15:45:00,145.82,146.06,145.68,146.02,30814.0,144.1862,144.4236,144.0478,144.384,30814.0
2022-04-06 15:50:00,146.04,146.21,145.59,145.67,63775.0,144.4038,144.5719,143.9588,144.0379,63775.0
2022-04-06 15:55:00,145.69,145.91,145.55,145.61,126675.0,144.0577,144.2752,143.9193,143.9786,126675.0
2022-04-07 09:30:00,145.3,145.53,144.62,145.47,26104.0,143.6721,143.8995,142.9997,143.8402,26104.0
2022-04-07 09:35:00,145.65,146.02,145.26,145.56,3809.0,144.0182,144.384,143.6325,143.9292,3809.0
2022-04-07 09:40:00,145.47,145.88,145.2,145.44,6739.0,143.8402,144.2456,143.5732,143.8105,6739.0
2022-04-07 09:45:00,145.43,145.62,144.5,144.51,13409.0,143.8006,143.9885,142.881,142.8909,13409.0
2022-04-07 09:50:00,144.64,144.66,143.88,144.03,22516.0,143.0195,143.0392,142.268,142.4163,22516.0
2022-04-07 09:55:00,144.06,144.07,143.71,143.81,11466.0,142.446,142.4559,142.0999,142.1988,11466.0
2022-04-07 10:00:00,143.93,143.94,142.9,143.07,18438.0,142.3174,142.3273,141.299,141.4671,18438.0
2022-04-07 10:05:00,143.11,143.44,142.95,143.44,23338.0,141.5066,141.8329,141.3484,141.8329,23338.0
2022-04-07 10:10:00,143.36,143.78,143.21,143.56,15146.0,141.7538,142.1691,141.6055,141.9516,15146.0
2022-04-07 10:15:00,143.62,143.65,143.08,143.18,8363.0,142.0109,142.0406,141.4769,141.5758,8363.0
2022-04-07 10:20:00,143.15,143.35,143.0,143.24,18999.0,141.5462,141.7439,141.3978,141.6352,18999.0
2022-04-07 10:25:00,143.28,143.47,143.06,143.06,25752.0,141.6747,141.8626,141.4572,141.4572,25752.0
2022-04-07 10:30:00,143.05,143.49,143.0,143.37,20890.0,141.4473,141.8824,141.3978,141.7637,20890.0
2022-04-07 10:35:00,143.38,143.55,142.94,143.03,66264.0,141.7736,141.9417,141.3385,141.4275,66264.0
2022-04-07 10:40:00,143.0,143.12,142.76,142.81,116775.0,141.3978,141.5165,141.1605,141.21,116775.0
2022-04-07 10:45:00,142.75,142.86,142.14,142.29,186760.0,141.1506,141.2594,140.5475,140.6958,186760.0
2022-04-07 10:50:00,142.3,142.94,142.23,142.75,49169.0,140.7057,141.3385,140.6365,141.1506,49169.0
2022-04-07 10:55:00,142.75,143.12,142.6,142.93,97403.0,141.1506,141.5165,141.0023,141.3286,97403.0
2022-04-07 11:00:00,142.92,143.49,142.91,143.4,12128.0,141.3187,141.8824,141.3088,141.7934,12128.0
2022-04-07 11:05:00,143.37,143.51,143.2,143.27,7615.0,141.7637,141.9021,141.5956,141.6648,7615.0
2022-04-07 11:10:00,143.26,143.34,143.04,143.07,11898.0,141.6549,141.734,141.4374,141.4671,11898.0
2022-04-07 11:15:00,143.01,143.25,142.81,143.14,12287.0,141.4077,141.645,141.21,141.5363,12287.0
2022-04-07 11:20:00,143.14,143.58,143.09,143.44,11779.0,141.5363,141.9713,141.4868,141.8329,11779.0
2022-04-07 11:25:00,143.45,143.75,143.25,143.4,6909.0,141.8428,142.1394,141.645,141.7934,6909.0
2022-04-07 11:30:00,143.46,143.69,143.35,143.59,8363.0,141.8527,142.0801,141.7439,141.9812,8363.0
2022-04-07 11:35:00,143.62,143.79,143.56,143.65,11271.0,142.0109,142.179,141.9516,142.0406,11271.0
2022-04-07 11:40:00,143.63,143.68,143.4,143.47,7526.0,142.0208,142.0702,141.7934,141.8626,7526.0
2022-04-07 11:45:00,143.42,143.51,143.33,143.37,6038.0,141.8131,141.9021,141.7241,141.7637,6038.0
2022-04-07 11:50:00,143.37,143.5,143.18,143.18,10157.0,141.7637,141.8922,141.5758,141.5758,10157.0
2022-04-07 11:55:00,143.16,143.28,143.07,143.2,10645.0,141.556,141.6747,141.4671,141.5956,10645.0
2022-04-07 12:00:00,143.15,143.15,142.77,142.77,8914.0,141.5462,141.5462,141.1704,141.1704,8914.0
2022-04-07 12:05:00,142.71,143.0,142.68,142.99,5911.0,141.1111,141.3978,141.0814,141.388,5911.0
2022-04-07 12:10:00,142.99,143.23,142.99,143.07,90059.0,141.388,141.6253,141.388,141.4671,90059.0
2022-04-07 12:15:00,143.08,143.46,143.08,143.36,7649.0,141.4769,141.8527,141.4769,141.7538,7649.0
2022-04-07 12:20:00,143.35,143.71,143.35,143.37,10101.0,141.7439,142.0999,141.7439,141.7637,10101.0
2022-04-07 12:25:00,143.36,143.44,143.18,143.27,9052.0,141.7538,141.8329,141.5758,141.6648,9052.0
2022-04-07 12:30:00,143.24,143.44,143.12,143.39,59142.0,141.6352,141.8329,141.5165,141.7835,59142.0
2022-04-07 12:35:00,143.43,143.53,143.24,143.26,8306.0,141.823,141.9219,141.6352,141.6549,8306.0
2022-04-07 12:40:00,143.26,143.3,142.77,142.79,13657.0,141.6549,141.6945,141.1704,141.1902,13657.0
2022-04-07 12:45:00,142.76,142.85,142.42,142.44,67022.0,141.1605,141.2495,140.8243,140.8441,67022.0
2022-04-07 12:50:00,142.44,142.57,142.25,142.39,51455.0,140.8441,140.9727,140.6562,140.7947,51455.0
2022-04-07 12:55:00,142.36,142.67,142.34,142.61,16940.0,140.765,141.0715,140.7452,141.0122,16940.0
2022-04-07 13:00:00,142.59,143.34,142.54,143.33,7211.0,140.9924,141.734,140.943,141.7241,7211.0
2022-04-07 13:05:00,143.28,143.53,143.22,143.53,4032.0,141.6747,141.9219,141.6154,141.9219,4032.0
2022-04-07 13:10:00,143.52,143.66,143.36,143.38,10166.0,141.912,142.0504,141.7538,141.7736,10166.0
2022-04-07 13:15:00,143.35,143.43,143.19,143.39,10984.0,141.7439,141.823,141.5857,141.7835,10984.0
2022-04-07 13:20:00,143.39,143.61,143.37,143.41,6938.0,141.7835,142.001,141.7637,141.8032,6938.0
2022-04-07 13:25:00,143.41,143.98,143.41,143.66,4914.0,141.8032,142.3669,141.8032,142.0504,4914.0
2022-04-07 13:30:00,143.72,144.1,143.72,143.9,8240.0,142.1098,142.4855,142.1098,142.2878,8240.0
2022-04-07 13:35:00,143.94,143.95,143.67,143.7,8486.0,142.3273,142.3372,142.0603,142.09,8486.0
2022-04-07 13:40:00,143.69,143.75,143.37,143.37,32529.0,142.0801,142.1394,141.7637,141.7637,32529.0
2022-04-07 13:45:00,143.37,143.71,143.37,143.53,41116.0,141.7637,142.0999,141.7637,141.9219,41116.0
2022-04-07 13:50:00,143.48,143.62,143.25,143.47,8407.0,141.8725,142.0109,141.645,141.8626,8407.0
2022-04-07 13:55:00,143.46,144.09,143.45,144.01,18068.0,141.8527,142.4756,141.8428,142.3965,18068.0
2022-04-07 14:00:00,143.96,144.31,143.94,144.16,9647.0,142.3471,142.6932,142.3273,142.5448,9647.0
2022-04-07 14:05:00,144.18,144.23,143.92,144.23,55688.0,142.5646,142.6141,142.3075,142.6141,55688.0
2022-04-07 14:10:00,144.24,144.37,144.05,144.25,11043.0,142.6239,142.7525,142.4361,142.6338,11043.0
2022-04-07 14:15:00,144.32,144.38,144.09,144.14,11669.0,142.7031,142.7624,142.4756,142.5251,11669.0
2022-04-07 14:20:00,144.16,144.46,144.16,144.46,34234.0,142.5448,142.8415,142.5448,142.8415,34234.0
2022-04-07 14:25:00,144.51,144.98,144.51,144.78,10109.0,142.8909,143.3557,142.8909,143.1579,10109.0
2022-04-07 14:30:00,144.74,145.15,144.71,145.15,83772.0,143.1183,143.5238,143.0887,143.5238,83772.0
2022-04-07 14:35:00,145.11,145.13,144.88,144.96,5039.0,143.4842,143.504,143.2568,143.3359,5039.0
2022-04-07 14:40:00,144.92,145.06,144.83,145.01,83891.0,143.2963,143.4348,143.2073,143.3853,83891.0
2022-04-07 14:45:00,145.0,145.12,144.79,144.99,6108.0,143.3754,143.4941,143.1678,143.3655,6108.0
2022-04-07 14:50:00,144.85,145.27,144.85,145.22,5138.0,143.2271,143.6424,143.2271,143.593,5138.0
2022-04-07 14:55:00,145.23,145.53,145.23,145.52,22253.0,143.6029,143.8995,143.6029,143.8896,22253.0
2022-04-07 15:00:00,145.42,145.76,145.4,145.71,16920.0,143.7907,144.1269,143.771,144.0775,16920.0
2022-04-07 15:05:00,145.64,146.04,145.62,146.0,17972.0,144.0083,144.4038,143.9885,144.3642,17972.0
2022-04-07 15:10:00,146.0,146.0,145.75,145.9,9382.0,144.3642,144.3642,144.117,144.2654,9382.0
2022-04-07 15:15:00,145.91,145.91,145.52,145.53,9010.0,144.2752,144.2752,143.8896,143.8995,9010.0
2022-04-07 15:20:00,145.57,145.57,145.31,145.44,38409.0,143.939,143.939,143.682,143.8105,38409.0
2022-04-07 15:25:00,145.46,145.7,145.46,145.65,111534.0,143.8303,144.0676,143.8303,144.0182,111534.0
2022-04-07 15:30:00,145.61,145.73,145.55,145.68,30880.0,143.9786,144.0973,143.9193,144.0478,30880.0
2022-04-07 15:35:00,145.65,146.15,145.59,146.15,18724.0,144.0182,144.5125,143.9588,144.5125,18724.0
2022-04-07 15:40:00,146.14,146.32,145.97,146.27,21442.0,144.5027,144.6806,144.3346,144.6312,21442.0
2022-04-07 15:45:00,146.28,146.44,145.97,146.02,31855.0,144.6411,144.7993,144.3346,144.384,31855.0
2022-04-07 15:50:00,145.98,146.1,145.68,145.89,66890.0,144.3445,144.4631,144.0478,144.2555,66890.0
2022-04-07 15:55:00,145.88,145.88,145.33,145.53,127607.0,144.2456,144.2456,143.7017,143.8995,127607.0
2022-04-08 09:30:00,144.71,145.26,144.19,144.26,16764.0,143.0887,143.6325,142.5745,142.6437,16764.0
2022-04-08 09:35:00,144.53,144.91,144.15,144.54,8269.0,142.9107,143.2864,142.535,142.9206,8269.0
2022-04-08 09:40:00,144.82,144.88,144.41,144.41,15823.0,143.1975,143.2568,142.792,142.792,15823.0
2022-04-08 09:45:00,144.34,144.38,143.83,144.27,34265.0,142.7228,142.7624,142.2185,142.6536,34265.0
2022-04-08 09:50:00,144.35,144.47,144.02,144.13,31832.0,142.7327,142.8514,142.4064,142.5152,31832.0
2022-04-08 09:55:00,143.97,144.31,143.95,144.31,5753.0,142.357,142.6932,142.3372,142.6932,5753.0
2022-04-08 10:00:00,144.19,144.71,144.0,144.56,29918.0,142.5745,143.0887,142.3866,142.9404,29918.0
2022-04-08 10:05:00,144.56,145.17,144.3,144.97,35133.0,142.9404,143.5435,142.6833,143.3458,35133.0
2022-04-08 10:10:00,144.91,144.96,144.64,144.91,7034.0,143.2864,143.3359,143.0195,143.2864,7034.0
2022-04-08 10:15:00,144.94,145.35,144.73,145.22,6296.0,143.3161,143.7215,143.1085,143.593,6296.0
2022-04-08 10:20:00,145.14,145.33,144.81,145.33,6382.0,143.5139,143.7017,143.1876,143.7017,6382.0
2022-04-08 10:25:00,145.32,145.4,145.17,145.4,11640.0,143.6918,143.771,143.5435,143.771,11640.0
2022-04-08 10:30:00,145.37,145.74,145.3,145.36,13444.0,143.7413,144.1071,143.6721,143.7314,13444.0
2022-04-08 10:35:00,145.44,145.82,145.43,145.69,3822.0,143.8105,144.1862,143.8006,144.0577,3822.0
2022-04-08 10:40:00,145.72,145.81,145.49,145.55,8364.0,144.0874,144.1764,143.8599,143.9193,8364.0
2022-04-08 10:45:00,145.55,145.93,145.48,145.53,7211.0,143.9193,144.295,143.8501,143.8995,7211.0
2022-04-08 10:50:00,145.56,146.31,145.56,146.13,5405.0,143.9292,144.6708,143.9292,144.4928,5405.0
2022-04-08 10:55:00,146.17,146.56,146.17,146.45,5701.0,144.5323,144.918,144.5323,144.8092,5701.0
2022-04-08 11:00:00,146.46,146.72,146.38,146.71,7152.0,144.8191,145.0762,144.74,145.0663,7152.0
2022-04-08 11:05:00,146.77,147.05,146.77,146.92,8183.0,145.1256,145.4025,145.1256,145.2739,8183.0
2022-04-08 11:10:00,146.94,147.01,146.75,146.87,11045.0,145.2937,145.3629,145.1058,145.2245,11045.0
2022-04-08 11:15:00,146.87,146.87,146.68,146.68,6886.0,145.2245,145.2245,145.0366,145.0366,6886.0
2022-04-08 11:20:00,146.67,146.68,146.19,146.39,14725.0,145.0267,145.0366,144.5521,144.7499,14725.0
2022-04-08 11:25:00,146.36,146.71,146.36,146.71,7389.0,144.7202,145.0663,144.7202,145.0663,7389.0
2022-04-08 11:30:00,146.71,146.77,146.28,146.28,7624.0,145.0663,145.1256,144.6411,144.6411,7624.0
2022-04-08 11:35:00,146.42,146.42,146.14,146.3,8408.0,144.7795,144.7795,144.5027,144.6609,8408.0
2022-04-08 11:40:00,146.22,146.39,146.19,146.35,4619.0,144.5818,144.7499,144.5521,144.7103,4619.0
2022-04-08 11:45:00,146.33,146.62,146.28,146.45,3964.0,144.6905,144.9773,144.6411,144.8092,3964.0
2022-04-08 11:50:00,146.45,146.56,146.34,146.39,5438.0,144.8092,144.918,144.7004,144.7499,5438.0
2022-04-08 11:55:00,146.22,146.67,146.22,146.4,4411.0,144.5818,145.0267,144.5818,144.7597,4411.0
2022-04-08 12:00:00,146.34,146.57,146.3,146.51,4732.0,144.7004,144.9278,144.6609,144.8685,4732.0
2022-04-08 12:05:00,146.51,146.51,146.16,146.31,3882.0,144.8685,144.8685,144.5224,144.6708,3882.0
2022-04-08 12:10:00,146.25,146.31,146.04,146.16,5379.0,144.6114,144.6708,144.4038,144.5224,5379.0
2022-04-08 12:15:00,146.16,146.25,146.05,146.05,4446.0,144.5224,144.6114,144.4137,144.4137,4446.0
2022-04-08 12:20:00,146.09,146.38,146.08,146.34,6350.0,144.4532,144.74,144.4433,144.7004,6350.0
2022-04-08 12:25:00,146.38,146.56,146.35,146.45,7132.0,144.74,144.918,144.7103,144.8092,7132.0
2022-04-08 12:30:00,146.49,146.59,146.15,146.18,7147.0,144.8487,144.9476,144.5125,144.5422,7147.0
2022-04-08 12:35:00,146.19,146.34,146.15,146.34,3295.0,144.5521,144.7004,144.5125,144.7004,3295.0
2022-04-08 12:40:00,146.3,146.49,146.26,146.36,7870.0,144.6609,144.8487,144.6213,144.7202,7870.0
2022-04-08 12:45:00,146.34,146.48,146.06,146.06,6508.0,144.7004,144.8389,144.4236,144.4236,6508.0
2022-04-08 12:50:00,146.09,146.22,146.07,146.22,3474.0,144.4532,144.5818,144.4334,144.5818,3474.0
2022-04-08 12:55:00,146.15,146.33,146.1,146.2,4546.0,144.5125,144.6905,144.4631,144.562,4546.0
2022-04-08 13:00:00,146.22,146.35,146.08,146.19,5654.0,144.5818,144.7103,144.4433,144.5521,5654.0
2022-04-08 13:05:00,146.17,146.28,146.04,146.25,5250.0,144.5323,144.6411,144.4038,144.6114,5250.0
2022-04-08 13:10:00,146.21,146.23,145.98,146.05,4983.0,144.5719,144.5917,144.3445,144.4137,4983.0
2022-04-08 13:15:00,146.01,146.08,145.91,145.99,5128.0,144.3741,144.4433,144.2752,144.3543,5128.0
2022-04-08 13:20:00,145.99,146.22,145.99,146.16,4132.0,144.3543,144.5818,144.3543,144.5224,4132.0
2022-04-08 13:25:00,146.2,146.26,146.0,146.04,5325.0,144.562,144.6213,144.3642,144.4038,5325.0
2022-04-08 13:30:00,146.06,146.12,145.98,146.03,4633.0,144.4236,144.4829,144.3445,144.3939,4633.0
2022-04-08 13:35:00,146.04,146.13,145.93,146.06,27408.0,144.4038,144.4928,144.295,144.4236,27408.0
2022-04-08 13:40:00,146.04,146.39,146.04,146.37,4939.0,144.4038,144.7499,144.4038,144.7301,4939.0
2022-04-08 13:45:00,146.31,146.34,146.14,146.24,6459.0,144.6708,144.7004,144.5027,144.6015,6459.0
2022-04-08 13:50:00,146.2,146.32,146.13,146.19,6507.0,144.562,144.6806,144.4928,144.5521,6507.0
2022-04-08 13:55:00,146.18,146.23,145.94,146.16,22027.0,144.5422,144.5917,144.3049,144.5224,22027.0
2022-04-08 14:00:00,146.08,146.25,146.05,146.16,10763.0,144.4433,144.6114,144.4137,144.5224,10763.0
2022-04-08 14:05:00,146.1,146.46,146.09,146.4,4902.0,144.4631,144.8191,144.4532,144.7597,4902.0
2022-04-08 14:10:00,146.4,146.62,146.39,146.59,5481.0,144.7597,144.9773,144.7499,144.9476,5481.0
2022-04-08 14:15:00,146.63,146.68,146.4,146.51,6792.0,144.9872,145.0366,144.7597,144.8685,6792.0
2022-04-08 14:20:00,146.49,146.69,146.48,146.58,15030.0,144.8487,145.0465,144.8389,144.9377,15030.0
2022-04-08 14:25:00,146.55,146.57,146.3,146.5,11472.0,144.9081,144.9278,144.6609,144.8586,11472.0
2022-04-08 14:30:00,146.45,146.45,146.14,146.14,7419.0,144.8092,144.8092,144.5027,144.5027,7419.0
2022-04-08 14:35:00,146.19,146.41,146.14,146.33,6524.0,144.5521,144.7696,144.5027,144.6905,6524.0
2022-04-08 14:40:00,146.33,146.38,146.29,146.34,3628.0,144.6905,144.74,144.651,144.7004,3628.0
2022-04-08 14:45:00,146.37,146.51,146.37,146.49,8133.0,144.7301,144.8685,144.7301,144.8487,8133.0
2022-04-08 14:50:00,146.46,146.59,146.43,146.56,5270.0,144.8191,144.9476,144.7894,144.918,5270.0
2022-04-08 14:55:00,146.55,146.59,146.38,146.53,9285.0,144.9081,144.9476,144.74,144.8883,9285.0
2022-04-08 15:00:00,146.5,146.58,146.39,146.49,8650.0,144.8586,144.9377,144.7499,144.8487,8650.0
2022-04-08 15:05:00,146.54,146.56,146.28,146.37,6092.0,144.8982,144.918,144.6411,144.7301,6092.0
2022-04-08 15:10:00,146.38,146.65,146.31,146.45,8183.0,144.74,145.0069,144.6708,144.8092,8183.0
2022-04-08 15:15:00,146.44,146.8,146.43,146.54,9127.0,144.7993,145.1553,144.7894,144.8982,9127.0
2022-04-08 15:20:00,146.54,146.64,146.51,146.51,9308.0,144.8982,144.9971,144.8685,144.8685,9308.0
2022-04-08 15:25:00,146.48,146.61,146.38,146.46,10385.0,144.8389,144.9674,144.74,144.8191,10385.0
2022-04-08 15:30:00,146.5,146.5,146.15,146.15,14187.0,144.8586,144.8586,144.5125,144.5125,14187.0
2022-04-08 15:35:00,146.14,146.14,145.93,145.94,13755.0,144.5027,144.5027,144.295,144.3049,13755.0
2022-04-08 15:40:00,145.94,146.2,145.92,146.14,23028.0,144.3049,144.562,144.2851,144.5027,23028.0
2022-04-08 15:45:00,146.16,146.23,145.78,145.79,27481.0,144.5224,144.5917,144.1467,144.1566,27481.0
2022-04-08 15:50:00,145.78,146.01,145.54,145.59,36672.0,144.1467,144.3741,143.9094,143.9588,36672.0
2022-04-08 15:55:00,145.59,145.75,145.28,145.48,120304.0,143.9588,144.117,143.6523,143.8501,120304.0
2022-04-11 09:30:00,144.3,145.08,144.3,144.3,21082.0,142.6833,143.4545,142.6833,142.6833,21082.0
2022-04-11 09:35:00,144.5,145.72,144.5,145.49,2431.0,142.881,144.0874,142.881,143.8599,2431.0
2022-04-11 09:40:00,145.69,146.68,145.69,146.39,3693.0,144.0577,145.0366,144.0577,144.7499,3693.0
2022-04-11 09:45:00,146.62,146.99,146.34,146.92,16703.0,144.9773,145.3431,144.7004,145.2739,16703.0
2022-04-11 09:50:00,146.68,146.76,146.12,146.71,3638.0,145.0366,145.1157,144.4829,145.0663,3638.0
2022-04-11 09:55:00,146.71,147.19,146.51,147.02,6796.0,145.0663,145.5409,144.8685,145.3728,6796.0
2022-04-11 10:00:00,147.0,147.04,146.7,146.7,7937.0,145.353,145.3926,145.0564,145.0564,7937.0
2022-04-11 10:05:00,146.49,146.81,146.42,146.79,4360.0,144.8487,145.1652,144.7795,145.1454,4360.0
2022-04-11 10:10:00,146.7,147.07,146.51,146.93,4902.0,145.0564,145.4222,144.8685,145.2838,4902.0
2022-04-11 10:15:00,146.98,147.03,146.0,146.04,7078.0,145.3333,145.3827,144.3642,144.4038,7078.0
2022-04-11 10:20:00,146.0,146.72,146.0,146.59,3844.0,144.3642,145.0762,144.3642,144.9476,3844.0
2022-04-11 10:25:00,146.41,146.42,145.99,146.11,3885.0,144.7696,144.7795,144.3543,144.473,3885.0
2022-04-11 10:30:00,146.06,146.43,146.01,146.28,3049.0,144.4236,144.7894,144.3741,144.6411,3049.0
2022-04-11 10:35:00,146.26,146.28,145.64,145.77,5210.0,144.6213,144.6411,144.0083,144.1368,5210.0
2022-04-11 10:40:00,145.74,145.88,145.64,145.65,13417.0,144.1071,144.2456,144.0083,144.0182,13417.0
2022-04-11 10:45:00,145.72,145.9,145.64,145.77,3459.0,144.0874,144.2654,144.0083,144.1368,3459.0
2022-04-11 10:50:00,145.71,145.89,145.5,145.57,3677.0,144.0775,144.2555,143.8698,143.939,3677.0
2022-04-11 10:55:00,145.57,145.73,145.4,145.51,4218.0,143.939,144.0973,143.771,143.8797,4218.0
2022-04-11 11:00:00,145.49,145.6,145.24,145.42,5462.0,143.8599,143.9687,143.6127,143.7907,5462.0
2022-04-11 11:05:00,145.42,145.52,145.08,145.17,7289.0,143.7907,143.8896,143.4545,143.5435,7289.0
2022-04-11 11:10:00,145.14,145.41,144.62,144.74,70807.0,143.5139,143.7808,142.9997,143.1183,70807.0
2022-04-11 11:15:00,144.74,144.94,144.64,144.67,9464.0,143.1183,143.3161,143.0195,143.0491,9464.0
2022-04-11 11:20:00,144.61,144.67,144.29,144.37,7941.0,142.9898,143.0491,142.6734,142.7525,7941.0
2022-04-11 11:25:00,144.36,144.36,144.09,144.29,9272.0,142.7426,142.7426,142.4756,142.6734,9272.0
2022-04-11 11:30:00,144.4,144.63,144.35,144.43,7095.0,142.7822,143.0096,142.7327,142.8118,7095.0
2022-04-11 11:35:00,144.48,144.88,144.48,144.69,8089.0,142.8613,143.2568,142.8613,143.0689,8089.0
2022-04-11 11:40:00,144.71,144.8,144.5,144.62,9068.0,143.0887,143.1777,142.881,142.9997,9068.0
2022-04-11 11:45:00,144.66,144.7,144.39,144.4,3679.0,143.0392,143.0788,142.7723,142.7822,3679.0
2022-04-11 11:50:00,144.36,144.56,144.32,144.56,5164.0,142.7426,142.9404,142.7031,142.9404,5164.0
2022-04-11 11:55:00,144.56,144.7,144.52,144.7,5088.0,142.9404,143.0788,142.9008,143.0788,5088.0
2022-04-11 12:00:00,144.69,144.77,144.57,144.69,4452.0,143.0689,143.148,142.9503,143.0689,4452.0
2022-04-11 12:05:00,144.76,144.8,144.51,144.58,7310.0,143.1381,143.1777,142.8909,142.9601,7310.0
2022-04-11 12:10:00,144.59,144.74,144.55,144.74,5545.0,142.97,143.1183,142.9305,143.1183,5545.0
2022-04-11 12:15:00,144.8,144.94,144.77,144.81,5776.0,143.1777,143.3161,143.148,143.1876,5776.0
2022-04-11 12:20:00,144.83,144.87,144.76,144.81,4199.0,143.2073,143.2469,143.1381,143.1876,4199.0
2022-04-11 12:25:00,144.84,144.89,144.69,144.71,6901.0,143.2172,143.2667,143.0689,143.0887,6901.0
2022-04-11 12:30:00,144.68,144.71,144.48,144.51,3474.0,143.059,143.0887,142.8613,142.8909,3474.0
2022-04-11 12:35:00,144.51,144.6,144.34,144.43,5103.0,142.8909,142.9799,142.7228,142.8118,5103.0
2022-04-11 12:40:00,144.41,144.43,144.28,144.31,6382.0,142.792,142.8118,142.6635,142.6932,6382.0
2022-04-11 12:45:00,144.31,144.45,144.29,144.31,4379.0,142.6932,142.8316,142.6734,142.6932,4379.0
2022-04-11 12:50:00,144.3,144.48,144.16,144.21,5005.0,142.6833,142.8613,142.5448,142.5943,5005.0
2022-04-11 12:55:00,144.23,144.4,144.14,144.4,4308.0,142.6141,142.7822,142.5251,142.7822,4308.0
2022-04-11 13:00:00,144.35,144.78,144.35,144.71,5325.0,142.7327,143.1579,142.7327,143.0887,5325.0
2022-04-11 13:05:00,144.74,144.86,144.69,144.69,5760.0,143.1183,143.237,143.0689,143.0689,5760.0
2022-04-11 13:10:00,144.69,144.78,144.64,144.75,6036.0,143.0689,143.1579,143.0195,143.1282,6036.0
2022-04-11 13:15:00,144.72,144.73,144.5,144.73,6353.0,143.0986,143.1085,142.881,143.1085,6353.0
2022-04-11 13:20:00,144.78,144.95,144.73,144.77,5249.0,143.1579,143.326,143.1085,143.148,5249.0
2022-04-11 13:25:00,144.78,145.05,144.77,144.97,3976.0,143.1579,143.4249,143.148,143.3458,3976.0
2022-04-11 13:30:00,145.01,145.3,145.01,145.3,5133.0,143.3853,143.6721,143.3853,143.6721,5133.0
2022-04-11 13:35:00,145.27,145.34,144.81,144.81,9939.0,143.6424,143.7116,143.1876,143.1876,9939.0
2022-04-11 13:40:00,144.9,144.93,144.62,144.65,46774.0,143.2766,143.3062,142.9997,143.0294,46774.0
2022-04-11 13:45:00,144.69,144.88,144.67,144.77,7749.0,143.0689,143.2568,143.0491,143.148,7749.0
2022-04-11 13:50:00,144.72,144.93,144.67,144.93,4818.0,143.0986,143.3062,143.0491,143.3062,4818.0
2022-04-11 13:55:00,144.95,145.11,144.94,145.0,2500.0,143.326,143.4842,143.3161,143.3754,2500.0
2022-04-11 14:00:00,145.06,145.07,144.81,144.85,3693.0,143.4348,143.4446,143.1876,143.2271,3693.0
2022-04-11 14:05:00,144.82,144.99,144.79,144.87,7364.0,143.1975,143.3655,143.1678,143.2469,7364.0
2022-04-11 14:10:00,144.79,144.87,144.55,144.56,4959.0,143.1678,143.2469,142.9305,142.9404,4959.0
2022-04-11 14:15:00,144.54,144.62,144.54,144.56,2556.0,142.9206,142.9997,142.9206,142.9404,2556.0
2022-04-11 14:20:00,144.54,144.54,144.28,144.44,8097.0,142.9206,142.9206,142.6635,142.8217,8097.0
2022-04-11 14:25:00,144.45,144.66,144.45,144.66,3795.0,142.8316,143.0392,142.8316,143.0392,3795.0
2022-04-11 14:30:00,144.62,144.82,144.5,144.8,5411.0,142.9997,143.1975,142.881,143.1777,5411.0
2022-04-11 14:35:00,144.81,144.82,144.72,144.77,50099.0,143.1876,143.1975,143.0986,143.148,50099.0
2022-04-11 14:40:00,144.77,144.87,144.49,144.49,21707.0,143.148,143.2469,142.8711,142.8711,21707.0
2022-04-11 14:45:00,144.46,144.68,144.46,144.67,15022.0,142.8415,143.059,142.8415,143.0491,15022.0
2022-04-11 14:50:00,144.64,144.68,144.57,144.62,6065.0,143.0195,143.059,142.9503,142.9997,6065.0
2022-04-11 14:55:00,144.74,144.82,144.62,144.68,7828.0,143.1183,143.1975,142.9997,143.059,7828.0
2022-04-11 15:00:00,144.68,144.77,144.5,144.51,6479.0,143.059,143.148,142.881,142.8909,6479.0
2022-04-11 15:05:00,144.46,144.6,144.33,144.52,3304.0,142.8415,142.9799,142.7129,142.9008,3304.0
2022-04-11 15:10:00,144.59,144.69,144.43,144.44,5866.0,142.97,143.0689,142.8118,142.8217,5866.0
2022-04-11 15:15:00,144.46,144.59,144.39,144.55,5463.0,142.8415,142.97,142.7723,142.9305,5463.0
2022-04-11 15:20:00,144.6,144.67,144.54,144.61,3797.0,142.9799,143.0491,142.9206,142.9898,3797.0
2022-04-11 15:25:00,144.7,144.7,144.43,144.49,4160.0,143.0788,143.0788,142.8118,142.8711,4160.0
2022-04-11 15:30:00,144.51,144.52,144.34,144.34,6847.0,142.8909,142.9008,142.7228,142.7228,6847.0
2022-04-11 15:35:00,144.39,144.44,144.24,144.27,9554.0,142.7723,142.8217,142.6239,142.6536,9554.0
2022-04-11 15:40:00,144.3,144.33,143.94,144.14,22372.0,142.6833,142.7129,142.3273,142.5251,22372.0
2022-04-11 15:45:00,144.13,144.15,143.84,143.9,12680.0,142.5152,142.535,142.2284,142.2878,12680.0
2022-04-11 15:50:00,143.88,144.03,143.67,143.73,16178.0,142.268,142.4163,142.0603,142.1197,16178.0
2022-04-11 15:55:00,143.69,143.82,143.63,143.7,52787.0,142.0801,142.2087,142.0208,142.09,52787.0
2022-04-12 09:30:00,145.0,145.45,144.3,144.88,23252.0,143.3754,143.8204,142.6833,143.2568,23252.0
2022-04-12 09:35:00,145.1,145.59,144.24,145.4,13733.0,143.4743,143.9588,142.6239,143.771,13733.0
2022-04-12 09:40:00,145.55,146.56,145.51,146.03,17173.0,143.9193,144.918,143.8797,144.3939,17173.0
2022-04-12 09:45:00,145.71,145.91,145.43,145.45,6917.0,144.0775,144.2752,143.8006,143.8204,6917.0
2022-04-12 09:50:00,145.5,145.77,145.09,145.55,14483.0,143.8698,144.1368,143.4644,143.9193,14483.0
2022-04-12 09:55:00,145.61,146.28,145.47,145.91,16511.0,143.9786,144.6411,143.8402,144.2752,16511.0
2022-04-12 10:00:00,145.94,146.03,145.51,146.0,8997.0,144.3049,144.3939,143.8797,144.3642,8997.0
2022-04-12 10:05:00,145.94,146.75,145.88,146.69,8345.0,144.3049,145.1058,144.2456,145.0465,8345.0
2022-04-12 10:10:00,146.67,146.89,146.29,146.29,15502.0,145.0267,145.2443,144.651,144.651,15502.0
2022-04-12 10:15:00,146.27,146.42,146.01,146.18,10036.0,144.6312,144.7795,144.3741,144.5422,10036.0
2022-04-12 10:20:00,146.19,146.5,146.11,146.18,4044.0,144.5521,144.8586,144.473,144.5422,4044.0
2022-04-12 10:25:00,146.29,146.46,146.11,146.11,8238.0,144.651,144.8191,144.473,144.473,8238.0
2022-04-12 10:30:00,146.09,146.25,145.94,146.17,9416.0,144.4532,144.6114,144.3049,144.5323,9416.0
2022-04-12 10:35:00,146.12,146.34,145.72,145.92,7034.0,144.4829,144.7004,144.0874,144.2851,7034.0
2022-04-12 10:40:00,145.96,145.96,145.61,145.92,10884.0,144.3247,144.3247,143.9786,144.2851,10884.0
2022-04-12 10:45:00,145.92,146.01,145.2,145.37,35754.0,144.2851,144.3741,143.5732,143.7413,35754.0
2022-04-12 10:50:00,145.45,145.76,145.3,145.67,15120.0,143.8204,144.1269,143.6721,144.0379,15120.0
2022-04-12 10:55:00,145.72,146.02,145.72,145.77,22295.0,144.0874,144.384,144.0874,144.1368,22295.0
2022-04-12 11:00:00,145.8,145.85,145.6,145.74,82479.0,144.1665,144.2159,143.9687,144.1071,82479.0
2022-04-12 11:05:00,145.77,146.09,145.64,145.99,28348.0,144.1368,144.4532,144.0083,144.3543,28348.0
2022-04-12 11:10:00,145.99,146.07,145.8,146.07,20520.0,144.3543,144.4334,144.1665,144.4334,20520.0
2022-04-12 11:15:00,146.05,146.07,145.74,145.92,3381.0,144.4137,144.4334,144.1071,144.2851,3381.0
2022-04-12 11:20:00,145.86,146.0,145.78,145.88,3947.0,144.2258,144.3642,144.1467,144.2456,3947.0
2022-04-12 11:25:00,146.03,146.51,146.02,146.21,8983.0,144.3939,144.8685,144.384,144.5719,8983.0
2022-04-12 11:30:00,146.27,146.51,146.19,146.43,2900.0,144.6312,144.8685,144.5521,144.7894,2900.0
2022-04-12 11:35:00,146.5,146.7,146.24,146.58,12192.0,144.8586,145.0564,144.6015,144.9377,12192.0
2022-04-12 11:40:00,146.59,146.95,146.4,146.85,14231.0,144.9476,145.3036,144.7597,145.2047,14231.0
2022-04-12 11:45:00,146.87,146.91,146.35,146.4,75128.0,145.2245,145.264,144.7103,144.7597,75128.0
2022-04-12 11:50:00,146.4,146.54,146.16,146.16,11606.0,144.7597,144.8982,144.5224,144.5224,11606.0
2022-04-12 11:55:00,146.18,146.24,145.91,146.0,4333.0,144.5422,144.6015,144.2752,144.3642,4333.0
2022-04-12 12:00:00,145.99,145.99,145.74,145.84,2002.0,144.3543,144.3543,144.1071,144.206,2002.0
2022-04-12 12:05:00,145.84,145.86,145.37,145.47,9789.0,144.206,144.2258,143.7413,143.8402,9789.0
2022-04-12 12:10:00,145.42,145.53,145.31,145.46,2003.0,143.7907,143.8995,143.682,143.8303,2003.0
2022-04-12 12:15:00,145.53,145.86,145.49,145.66,5052.0,143.8995,144.2258,143.8599,144.028,5052.0
2022-04-12 12:20:00,145.62,145.62,145.37,145.37,1970.0,143.9885,143.9885,143.7413,143.7413,1970.0
2022-04-12 12:25:00,145.22,145.32,145.19,145.27,3041.0,143.593,143.6918,143.5633,143.6424,3041.0
2022-04-12 12:30:00,145.27,145.49,145.25,145.25,2482.0,143.6424,143.8599,143.6226,143.6226,2482.0
2022-04-12 12:35:00,145.35,145.53,145.23,145.46,3242.0,143.7215,143.8995,143.6029,143.8303,3242.0
2022-04-12 12:40:00,145.46,145.47,145.31,145.35,6085.0,143.8303,143.8402,143.682,143.7215,6085.0
2022-04-12 12:45:00,145.3,145.44,145.23,145.4,1901.0,143.6721,143.8105,143.6029,143.771,1901.0
2022-04-12 12:50:00,145.37,145.58,145.37,145.5,1800.0,143.7413,143.9489,143.7413,143.8698,1800.0
2022-04-12 12:55:00,145.52,145.55,145.39,145.48,3517.0,143.8896,143.9193,143.7611,143.8501,3517.0
2022-04-12 13:00:00,145.44,145.48,145.15,145.23,1936.0,143.8105,143.8501,143.5238,143.6029,1936.0
2022-04-12 13:05:00,145.25,145.39,145.2,145.2,3445.0,143.6226,143.7611,143.5732,143.5732,3445.0
2022-04-12 13:10:00,145.31,145.62,145.29,145.55,5771.0,143.682,143.9885,143.6622,143.9193,5771.0
2022-04-12 13:15:00,145.46,145.54,145.33,145.52,2367.0,143.8303,143.9094,143.7017,143.8896,2367.0
2022-04-12 13:20:00,145.54,145.71,145.45,145.53,5125.0,143.9094,144.0775,143.8204,143.8995,5125.0
2022-04-12 13:25:00,145.49,145.49,145.34,145.41,2144.0,143.8599,143.8599,143.7116,143.7808,2144.0
2022-04-12 13:30:00,145.35,145.38,145.18,145.36,6271.0,143.7215,143.7512,143.5534,143.7314,6271.0
2022-04-12 13:35:00,145.34,145.5,145.25,145.25,2092.0,143.7116,143.8698,143.6226,143.6226,2092.0
2022-04-12 13:40:00,145.25,145.33,145.04,145.05,1910.0,143.6226,143.7017,143.415,143.4249,1910.0
2022-04-12 13:45:00,145.06,145.06,144.8,144.82,6725.0,143.4348,143.4348,143.1777,143.1975,6725.0
2022-04-12 13:50:00,144.81,144.81,144.62,144.68,3900.0,143.1876,143.1876,142.9997,143.059,3900.0
2022-04-12 13:55:00,144.69,144.69,144.25,144.29,59950.0,143.0689,143.0689,142.6338,142.6734,59950.0
2022-04-12 14:00:00,144.32,144.5,144.18,144.41,66482.0,142.7031,142.881,142.5646,142.792,66482.0
2022-04-12 14:05:00,144.41,144.69,144.36,144.45,74543.0,142.792,143.0689,142.7426,142.8316,74543.0
2022-04-12 14:10:00,144.52,144.57,144.33,144.33,7738.0,142.9008,142.9503,142.7129,142.7129,7738.0
2022-04-12 14:15:00,144.28,144.29,144.04,144.09,7298.0,142.6635,142.6734,142.4262,142.4756,7298.0
2022-04-12 14:20:00,144.09,144.25,144.03,144.25,7408.0,142.4756,142.6338,142.4163,142.6338,7408.0
2022-04-12 14:25:00,144.18,144.18,143.99,144.03,10049.0,142.5646,142.5646,142.3767,142.4163,10049.0
2022-04-12 14:30:00,144.01,144.15,143.85,144.15,13202.0,142.3965,142.535,142.2383,142.535,13202.0
2022-04-12 14:35:00,144.12,144.27,144.03,144.1,6913.0,142.5053,142.6536,142.4163,142.4855,6913.0
2022-04-12 14:40:00,144.12,144.2,143.89,143.97,8767.0,142.5053,142.5844,142.2779,142.357,8767.0
2022-04-12 14:45:00,144.0,144.34,143.93,144.17,12522.0,142.3866,142.7228,142.3174,142.5547,12522.0
2022-04-12 14:50:00,144.11,144.29,143.94,144.27,11658.0,142.4954,142.6734,142.3273,142.6536,11658.0
2022-04-12 14:55:00,144.24,144.45,144.09,144.15,22616.0,142.6239,142.8316,142.4756,142.535,22616.0
2022-04-12 15:00:00,144.14,144.25,144.1,144.16,14326.0,142.5251,142.6338,142.4855,142.5448,14326.0
2022-04-12 15:05:00,144.14,144.17,143.91,143.91,6085.0,142.5251,142.5547,142.2976,142.2976,6085.0
2022-04-12 15:10:00,143.9,144.04,143.85,143.94,6669.0,142.2878,142.4262,142.2383,142.3273,6669.0
2022-04-12 15:15:00,143.97,144.05,143.92,144.0,5819.0,142.357,142.4361,142.3075,142.3866,5819.0
2022-04-12 15:20:00,144.06,144.39,144.04,144.31,15717.0,142.446,142.7723,142.4262,142.6932,15717.0
2022-04-12 15:25:00,144.32,144.42,144.15,144.35,12299.0,142.7031,142.8019,142.535,142.7327,12299.0
2022-04-12 15:30:00,144.25,144.28,144.09,144.2,8537.0,142.6338,142.6635,142.4756,142.5844,8537.0
2022-04-12 15:35:00,144.15,144.46,144.1,144.42,43311.0,142.535,142.8415,142.4855,142.8019,43311.0
2022-04-12 15:40:00,144.38,144.58,144.34,144.5,10980.0,142.7624,142.9601,142.7228,142.881,10980.0
2022-04-12 15:45:00,144.39,144.88,144.39,144.77,17722.0,142.7723,143.2568,142.7723,143.148,17722.0
2022-04-12 15:50:00,144.69,144.95,144.69,144.91,26279.0,143.0689,143.326,143.0689,143.2864,26279.0
2022-04-12 15:55:00,144.91,145.02,144.76,144.83,52095.0,143.2864,143.3952,143.1381,143.2073,52095.0
2022-04-13 09:30:00,146.41,147.46,145.67,147.36,23891.0,144.7696,145.8079,144.0379,145.709,23891.0
2022-04-13 09:35:00,147.4,148.11,147.09,147.96,17496.0,145.7485,146.4506,145.442,146.3023,17496.0
2022-04-13 09:40:00,147.95,148.21,147.52,147.53,60402.0,146.2924,146.5495,145.8672,145.8771,60402.0
2022-04-13 09:45:00,147.71,148.63,147.59,148.43,13120.0,146.0551,146.9648,145.9364,146.767,13120.0
2022-04-13 09:50:00,148.56,148.99,148.31,148.71,11782.0,146.8955,147.3207,146.6483,147.0439,11782.0
2022-04-13 09:55:00,148.74,148.74,148.21,148.22,10971.0,147.0735,147.0735,146.5495,146.5594,10971.0
2022-04-13 10:00:00,148.22,148.3,147.88,148.18,10527.0,146.5594,146.6385,146.2232,146.5198,10527.0
2022-04-13 10:05:00,148.36,148.79,148.12,148.13,11756.0,146.6978,147.123,146.4605,146.4704,11756.0
2022-04-13 10:10:00,148.17,148.61,148.09,148.34,18664.0,146.5099,146.945,146.4308,146.678,18664.0
2022-04-13 10:15:00,148.48,148.94,148.43,148.93,9203.0,146.8164,147.2713,146.767,147.2614,9203.0
2022-04-13 10:20:00,148.88,149.68,148.87,149.6,24082.0,147.212,148.003,147.2021,147.9239,24082.0
2022-04-13 10:25:00,149.76,150.21,149.47,149.86,60361.0,148.0821,148.5271,147.7954,148.181,60361.0
2022-04-13 10:30:00,149.83,150.55,148.85,150.55,47554.0,148.1513,148.8633,147.1823,148.8633,47554.0
2022-04-13 10:35:00,150.55,150.81,149.98,150.14,14923.0,148.8633,149.1203,148.2996,148.4578,14923.0
2022-04-13 10:40:00,150.14,150.66,149.99,150.66,37980.0,148.4578,148.972,148.3095,148.972,37980.0
2022-04-13 10:45:00,150.65,150.9,150.21,150.21,12111.0,148.9621,149.2093,148.5271,148.5271,12111.0
2022-04-13 10:50:00,150.36,150.45,150.1,150.1,6642.0,148.6754,148.7644,148.4183,148.4183,6642.0
2022-04-13 10:55:00,150.1,150.42,150.05,150.34,7321.0,148.4183,148.7347,148.3689,148.6556,7321.0
2022-04-13 11:00:00,150.28,150.92,150.28,150.83,5995.0,148.5963,149.2291,148.5963,149.1401,5995.0
2022-04-13 11:05:00,150.86,150.86,150.32,150.39,14216.0,149.1698,149.1698,148.6358,148.705,14216.0
2022-04-13 11:10:00,150.37,150.56,150.32,150.53,11277.0,148.6853,148.8731,148.6358,148.8435,11277.0
2022-04-13 11:15:00,150.52,150.66,150.37,150.37,10327.0,148.8336,148.972,148.6853,148.6853,10327.0
2022-04-13 11:20:00,150.42,150.47,150.29,150.31,11796.0,148.7347,148.7841,148.6062,148.6259,11796.0
2022-04-13 11:25:00,150.31,150.8,150.27,150.8,24733.0,148.6259,149.1105,148.5864,149.1105,24733.0
2022-04-13 11:30:00,150.86,151.15,150.86,150.92,12963.0,149.1698,149.4565,149.1698,149.2291,12963.0
2022-04-13 11:35:00,150.92,150.98,150.67,150.8,7113.0,149.2291,149.2884,148.9819,149.1105,7113.0
2022-04-13 11:40:00,150.8,151.07,150.55,150.75,29467.0,149.1105,149.3774,148.8633,149.061,29467.0
2022-04-13 11:45:00,150.78,151.0,150.75,150.99,13444.0,149.0907,149.3082,149.061,149.2983,13444.0
2022-04-13 11:50:00,151.0,151.0,150.73,150.85,12091.0,149.3082,149.3082,149.0412,149.1599,12091.0
2022-04-13 11:55:00,150.79,150.97,150.67,150.92,18493.0,149.1006,149.2785,148.9819,149.2291,18493.0
2022-04-13 12:00:00,150.92,151.65,150.83,151.65,11005.0,149.2291,149.9509,149.1401,149.9509,11005.0
2022-04-13 12:05:00,151.67,151.94,151.6,151.94,14820.0,149.9707,150.2377,149.9015,150.2377,14820.0
2022-04-13 12:10:00,151.95,152.02,151.77,152.0,10514.0,150.2476,150.3168,150.0696,150.297,10514.0
2022-04-13 12:15:00,151.94,152.13,151.85,151.94,14081.0,150.2377,150.4255,150.1487,150.2377,14081.0
2022-04-13 12:20:00,151.98,152.21,151.94,152.21,11388.0,150.2772,150.5047,150.2377,150.5047,11388.0
2022-04-13 12:25:00,152.33,152.36,152.01,152.09,12465.0,150.6233,150.653,150.3069,150.386,12465.0
2022-04-13 12:30:00,152.09,152.37,152.04,152.31,8624.0,150.386,150.6629,150.3366,150.6035,8624.0
2022-04-13 12:35:00,152.36,152.39,152.23,152.24,13785.0,150.653,150.6826,150.5244,150.5343,13785.0
2022-04-13 12:40:00,152.26,152.61,152.21,152.59,10082.0,150.5541,150.9002,150.5047,150.8804,10082.0
2022-04-13 12:45:00,152.59,152.92,152.56,152.86,15611.0,150.8804,151.2067,150.8507,151.1474,15611.0
2022-04-13 12:50:00,152.83,153.02,152.77,152.98,21037.0,151.1177,151.3056,151.0584,151.266,21037.0
2022-04-13 12:55:00,152.97,153.02,152.88,152.94,6242.0,151.2561,151.3056,151.1671,151.2265,6242.0
2022-04-13 13:00:00,152.91,153.21,152.84,153.14,9370.0,151.1968,151.4934,151.1276,151.4242,9370.0
2022-04-13 13:05:00,153.12,153.22,152.88,153.07,16239.0,151.4045,151.5033,151.1671,151.355,16239.0
2022-04-13 13:10:00,153.03,153.37,153.01,153.24,10321.0,151.3155,151.6517,151.2957,151.5231,10321.0
2022-04-13 13:15:00,153.18,153.5,153.1,153.47,18968.0,151.4638,151.7802,151.3847,151.7505,18968.0
2022-04-13 13:20:00,153.47,153.66,153.35,153.47,8901.0,151.7505,151.9384,151.6319,151.7505,8901.0
2022-04-13 13:25:00,153.41,153.48,153.13,153.4,20474.0,151.6912,151.7604,151.4143,151.6813,20474.0
2022-04-13 13:30:00,153.42,153.66,153.42,153.61,22752.0,151.7011,151.9384,151.7011,151.889,22752.0
2022-04-13 13:35:00,153.61,153.92,153.54,153.71,17191.0,151.889,152.1955,151.8198,151.9878,17191.0
2022-04-13 13:40:00,153.71,153.71,153.49,153.58,9574.0,151.9878,151.9878,151.7703,151.8593,9574.0
2022-04-13 13:45:00,153.59,153.61,153.34,153.52,10290.0,151.8692,151.889,151.622,151.8,10290.0
2022-04-13 13:50:00,153.53,153.56,153.13,153.15,12805.0,151.8099,151.8395,151.4143,151.4341,12805.0
2022-04-13 13:55:00,153.12,153.21,152.82,153.2,14072.0,151.4045,151.4934,151.1078,151.4836,14072.0
2022-04-13 14:00:00,153.18,153.29,153.04,153.29,6180.0,151.4638,151.5726,151.3254,151.5726,6180.0
2022-04-13 14:05:00,153.33,153.56,153.29,153.5,5520.0,151.6121,151.8395,151.5726,151.7802,5520.0
2022-04-13 14:10:00,153.45,153.45,153.09,153.25,9109.0,151.7308,151.7308,151.3748,151.533,9109.0
2022-04-13 14:15:00,153.17,153.5,153.08,153.47,5307.0,151.4539,151.7802,151.3649,151.7505,5307.0
2022-04-13 14:20:00,153.56,153.66,153.31,153.5,9693.0,151.8395,151.9384,151.5923,151.7802,9693.0
2022-04-13 14:25:00,153.56,153.64,153.4,153.59,9683.0,151.8395,151.9186,151.6813,151.8692,9683.0
2022-04-13 14:30:00,153.65,153.65,153.36,153.53,8681.0,151.9285,151.9285,151.6418,151.8099,8681.0
2022-04-13 14:35:00,153.54,153.63,153.17,153.18,23094.0,151.8198,151.9087,151.4539,151.4638,23094.0
2022-04-13 14:40:00,153.18,153.44,153.14,153.42,15325.0,151.4638,151.7209,151.4242,151.7011,15325.0
2022-04-13 14:45:00,153.41,153.45,153.26,153.35,13167.0,151.6912,151.7308,151.5429,151.6319,13167.0
2022-04-13 14:50:00,153.36,153.82,153.35,153.75,47517.0,151.6418,152.0966,151.6319,152.0274,47517.0
2022-04-13 14:55:00,153.75,153.91,153.63,153.67,39526.0,152.0274,152.1856,151.9087,151.9483,39526.0
2022-04-13 15:00:00,153.67,153.71,153.1,153.22,12863.0,151.9483,151.9878,151.3847,151.5033,12863.0
2022-04-13 15:05:00,153.21,153.63,153.21,153.6,8761.0,151.4934,151.9087,151.4934,151.8791,8761.0
2022-04-13 15:10:00,153.59,153.64,153.5,153.58,10827.0,151.8692,151.9186,151.7802,151.8593,10827.0
2022-04-13 15:15:00,153.6,154.12,153.6,154.03,18702.0,151.8791,152.3933,151.8791,152.3043,18702.0
2022-04-13 15:20:00,154.02,154.18,153.95,154.13,16718.0,152.2944,152.4526,152.2252,152.4031,16718.0
2022-04-13 15:25:00,154.08,154.17,153.87,153.9,16348.0,152.3537,152.4427,152.1461,152.1757,16348.0
2022-04-13 15:30:00,153.88,154.16,153.83,154.11,47890.0,152.1559,152.4328,152.1065,152.3834,47890.0
2022-04-13 15:35:00,154.11,154.21,153.92,154.16,43948.0,152.3834,152.4822,152.1955,152.4328,43948.0
2022-04-13 15:40:00,154.14,154.28,153.82,153.87,64709.0,152.413,152.5515,152.0966,152.1461,64709.0
2022-04-13 15:45:00,153.87,153.89,153.65,153.84,43409.0,152.1461,152.1658,151.9285,152.1164,43409.0
2022-04-13 15:50:00,153.8,154.16,153.72,153.93,68644.0,152.0768,152.4328,151.9977,152.2054,68644.0
2022-04-13 15:55:00,153.92,154.08,153.77,153.91,157260.0,152.1955,152.3537,152.0472,152.1856,157260.0
2022-04-14 09:30:00,154.46,157.0,153.9,156.65,80470.0,152.7294,155.241,152.1757,154.8949,80470.0
2022-04-14 09:35:00,156.59,156.7,155.25,155.75,19889.0,154.8356,154.9443,153.5106,154.005,19889.0
2022-04-14 09:40:00,155.6,155.91,154.64,155.0,26258.0,153.8567,154.1632,152.9074,153.2634,26258.0
2022-04-14 09:45:00,154.81,155.71,154.6,155.71,30733.0,153.0755,153.9654,152.8679,153.9654,30733.0
2022-04-14 09:50:00,155.71,156.48,155.47,156.11,32963.0,153.9654,154.7268,153.7281,154.361,32963.0
2022-04-14 09:55:00,156.04,156.72,155.95,156.41,25888.0,154.2917,154.9641,154.2028,154.6576,25888.0
2022-04-14 10:00:00,156.47,157.33,156.46,156.95,42245.0,154.7169,155.5673,154.707,155.1915,42245.0
2022-04-14 10:05:00,156.88,156.88,155.41,155.52,13308.0,155.1223,155.1223,153.6688,153.7776,13308.0
2022-04-14 10:10:00,155.22,156.34,155.22,156.08,6373.0,153.4809,154.5884,153.4809,154.3313,6373.0
2022-04-14 10:15:00,156.06,156.29,155.73,156.0,6468.0,154.3115,154.5389,153.9852,154.2522,6468.0
2022-04-14 10:20:00,155.84,156.56,155.65,156.36,20118.0,154.094,154.8059,153.9061,154.6082,20118.0
2022-04-14 10:25:00,156.29,156.55,156.1,156.16,13772.0,154.5389,154.796,154.3511,154.4104,13772.0
2022-04-14 10:30:00,156.08,156.4,156.04,156.18,21036.0,154.3313,154.6477,154.2917,154.4302,21036.0
2022-04-14 10:35:00,156.12,156.62,156.11,156.43,21129.0,154.3708,154.8652,154.361,154.6774,21129.0
2022-04-14 10:40:00,156.43,156.84,156.21,156.84,19632.0,154.6774,155.0828,154.4598,155.0828,19632.0
2022-04-14 10:45:00,156.75,157.0,156.56,156.75,30732.0,154.9938,155.241,154.8059,154.9938,30732.0
2022-04-14 10:50:00,156.71,156.81,156.21,156.28,25114.0,154.9542,155.0531,154.4598,154.5291,25114.0
2022-04-14 10:55:00,156.34,156.6,156.28,156.34,21841.0,154.5884,154.8455,154.5291,154.5884,21841.0
2022-04-14 11:00:00,156.33,156.76,156.26,156.63,20782.0,154.5785,155.0037,154.5093,154.8751,20782.0
2022-04-14 11:05:00,156.64,156.86,156.43,156.51,20741.0,154.885,155.1026,154.6774,154.7565,20741.0
2022-04-14 11:10:00,156.5,156.52,156.21,156.39,15986.0,154.7466,154.7664,154.4598,154.6378,15986.0
2022-04-14 11:15:00,156.42,156.55,156.13,156.23,12717.0,154.6675,154.796,154.3807,154.4796,12717.0
2022-04-14 11:20:00,156.28,156.78,156.21,156.52,15812.0,154.5291,155.0235,154.4598,154.7664,15812.0
2022-04-14 11:25:00,156.5,156.61,156.41,156.48,24856.0,154.7466,154.8554,154.6576,154.7268,24856.0
2022-04-14 11:30:00,156.5,156.6,156.41,156.5,33211.0,154.7466,154.8455,154.6576,154.7466,33211.0
2022-04-14 11:35:00,156.5,156.82,156.38,156.43,14862.0,154.7466,155.063,154.6279,154.6774,14862.0
2022-04-14 11:40:00,156.47,156.55,156.32,156.32,8319.0,154.7169,154.796,154.5686,154.5686,8319.0
2022-04-14 11:45:00,156.35,156.53,156.33,156.42,18475.0,154.5983,154.7763,154.5785,154.6675,18475.0
2022-04-14 11:50:00,156.41,156.42,155.99,155.99,18907.0,154.6576,154.6675,154.2423,154.2423,18907.0
2022-04-14 11:55:00,156.0,156.06,155.86,156.02,16000.0,154.2522,154.3115,154.1138,154.272,16000.0
2022-04-14 12:00:00,155.97,156.6,155.94,156.4,12128.0,154.2225,154.8455,154.1929,154.6477,12128.0
2022-04-14 12:05:00,156.39,156.62,156.39,156.49,8820.0,154.6378,154.8652,154.6378,154.7367,8820.0
2022-04-14 12:10:00,156.44,156.76,156.44,156.54,10624.0,154.6873,155.0037,154.6873,154.7861,10624.0
2022-04-14 12:15:00,156.54,156.62,156.32,156.47,12520.0,154.7861,154.8652,154.5686,154.7169,12520.0
2022-04-14 12:20:00,156.45,156.45,156.24,156.34,16191.0,154.6971,154.6971,154.4895,154.5884,16191.0
2022-04-14 12:25:00,156.37,156.46,155.97,155.97,10042.0,154.618,154.707,154.2225,154.2225,10042.0
2022-04-14 12:30:00,156.0,156.27,155.89,156.22,11012.0,154.2522,154.5192,154.1434,154.4697,11012.0
2022-04-14 12:35:00,156.19,156.21,155.99,156.12,9640.0,154.4401,154.4598,154.2423,154.3708,9640.0
2022-04-14 12:40:00,156.12,156.21,155.97,156.12,10406.0,154.3708,154.4598,154.2225,154.3708,10406.0
2022-04-14 12:45:00,156.13,156.17,156.02,156.09,13922.0,154.3807,154.4203,154.272,154.3412,13922.0
2022-04-14 12:50:00,156.07,156.31,155.94,156.31,5680.0,154.3214,154.5587,154.1929,154.5587,5680.0
2022-04-14 12:55:00,156.33,156.33,156.09,156.32,11273.0,154.5785,154.5785,154.3412,154.5686,11273.0
2022-04-14 13:00:00,156.31,156.4,156.28,156.38,9027.0,154.5587,154.6477,154.5291,154.6279,9027.0
2022-04-14 13:05:00,156.44,156.47,156.33,156.38,9534.0,154.6873,154.7169,154.5785,154.6279,9534.0
2022-04-14 13:10:00,156.37,156.44,156.25,156.26,10901.0,154.618,154.6873,154.4994,154.5093,10901.0
2022-04-14 13:15:00,156.29,156.35,155.96,156.04,26742.0,154.5389,154.5983,154.2126,154.2917,26742.0
2022-04-14 13:20:00,156.07,156.12,155.88,155.88,10917.0,154.3214,154.3708,154.1335,154.1335,10917.0
2022-04-14 13:25:00,155.91,156.01,155.85,155.92,11872.0,154.1632,154.2621,154.1039,154.1731,11872.0
2022-04-14 13:30:00,155.92,156.11,155.86,156.03,9700.0,154.1731,154.361,154.1138,154.2819,9700.0
2022-04-14 13:35:00,156.09,156.3,156.08,156.22,9534.0,154.3412,154.5488,154.3313,154.4697,9534.0
2022-04-14 13:40:00,156.25,156.3,156.05,156.17,12737.0,154.4994,154.5488,154.3016,154.4203,12737.0
2022-04-14 13:45:00,156.17,156.42,156.17,156.37,6202.0,154.4203,154.6675,154.4203,154.618,6202.0
2022-04-14 13:50:00,156.33,156.45,156.26,156.38,6166.0,154.5785,154.6971,154.5093,154.6279,6166.0
2022-04-14 13:55:00,156.37,156.55,156.35,156.55,5021.0,154.618,154.796,154.5983,154.796,5021.0
2022-04-14 14:00:00,156.64,156.78,156.51,156.65,36897.0,154.885,155.0235,154.7565,154.8949,36897.0
2022-04-14 14:05:00,156.66,156.8,156.42,156.5,11111.0,154.9048,155.0432,154.6675,154.7466,11111.0
2022-04-14 14:10:00,156.55,156.73,156.55,156.67,8556.0,154.796,154.974,154.796,154.9147,8556.0
2022-04-14 14:15:00,156.68,156.75,156.57,156.65,12219.0,154.9246,154.9938,154.8158,154.8949,12219.0
2022-04-14 14:20:00,156.6,156.67,156.45,156.51,9869.0,154.8455,154.9147,154.6971,154.7565,9869.0
2022-04-14 14:25:00,156.53,156.53,156.32,156.46,10587.0,154.7763,154.7763,154.5686,154.707,10587.0
2022-04-14 14:30:00,156.49,156.59,156.21,156.34,27515.0,154.7367,154.8356,154.4598,154.5884,27515.0
2022-04-14 14:35:00,156.33,156.35,156.21,156.3,48383.0,154.5785,154.5983,154.4598,154.5488,48383.0
2022-04-14 14:40:00,156.32,156.53,156.23,156.53,11592.0,154.5686,154.7763,154.4796,154.7763,11592.0
2022-04-14 14:45:00,156.53,156.63,156.46,156.51,5969.0,154.7763,154.8751,154.707,154.7565,5969.0
2022-04-14 14:50:00,156.5,156.65,156.24,156.29,8873.0,154.7466,154.8949,154.4895,154.5389,8873.0
2022-04-14 14:55:00,156.28,156.29,156.06,156.11,6105.0,154.5291,154.5389,154.3115,154.361,6105.0
2022-04-14 15:00:00,156.11,156.23,155.97,156.19,9182.0,154.361,154.4796,154.2225,154.4401,9182.0
2022-04-14 15:05:00,156.17,156.34,156.06,156.16,8715.0,154.4203,154.5884,154.3115,154.4104,8715.0
2022-04-14 15:10:00,156.15,156.26,156.08,156.21,14381.0,154.4005,154.5093,154.3313,154.4598,14381.0
2022-04-14 15:15:00,156.25,156.39,156.14,156.36,7628.0,154.4994,154.6378,154.3906,154.6082,7628.0
2022-04-14 15:20:00,156.35,156.35,156.06,156.19,10951.0,154.5983,154.5983,154.3115,154.4401,10951.0
2022-04-14 15:25:00,156.17,156.2,156.02,156.08,8911.0,154.4203,154.45,154.272,154.3313,8911.0
2022-04-14 15:30:00,156.09,156.14,155.78,155.8,14365.0,154.3412,154.3906,154.0347,154.0544,14365.0
2022-04-14 15:35:00,155.76,156.03,155.74,155.89,25863.0,154.0149,154.2819,153.9951,154.1434,25863.0
2022-04-14 15:40:00,155.92,156.13,155.9,156.02,19699.0,154.1731,154.3807,154.1533,154.272,19699.0
2022-04-14 15:45:00,156.05,156.12,155.8,156.02,25994.0,154.3016,154.3708,154.0544,154.272,25994.0
2022-04-14 15:50:00,156.0,156.11,155.92,156.11,90704.0,154.2522,154.361,154.1731,154.361,90704.0
2022-04-14 15:55:00,156.12,156.14,155.47,155.48,129335.0,154.3708,154.3906,153.7281,153.738,129335.0
2022-04-18 09:30:00,155.74,156.42,155.06,156.04,19248.0,153.9951,154.6675,153.3227,154.2917,19248.0
2022-04-18 09:35:00,156.08,157.17,156.08,157.08,8886.0,154.3313,155.4091,154.3313,155.3201,8886.0
2022-04-18 09:40:00,156.89,157.3,156.59,156.84,7678.0,155.1322,155.5376,154.8356,155.0828,7678.0
2022-04-18 09:45:00,156.77,157.71,156.42,157.7,19460.0,155.0136,155.943,154.6675,155.9331,19460.0
2022-04-18 09:50:00,157.74,158.49,157.74,158.36,28040.0,155.9727,156.7143,155.9727,156.5857,28040.0
2022-04-18 09:55:00,158.42,158.52,157.57,158.11,15259.0,156.6451,156.744,155.8046,156.3386,15259.0
2022-04-18 10:00:00,158.06,159.45,157.94,159.4,40676.0,156.2891,157.6635,156.1705,157.6141,40676.0
2022-04-18 10:05:00,159.46,159.65,158.8,159.02,36845.0,157.6734,157.8613,157.0208,157.2384,36845.0
2022-04-18 10:10:00,158.91,159.17,158.84,159.12,12422.0,157.1296,157.3867,157.0604,157.3372,12422.0
2022-04-18 10:15:00,159.19,159.9,159.11,159.74,21133.0,157.4065,158.1085,157.3273,157.9503,21133.0
2022-04-18 10:20:00,159.81,160.02,159.47,159.62,41631.0,158.0195,158.2272,157.6833,157.8316,41631.0
2022-04-18 10:25:00,159.64,159.89,159.3,159.39,19692.0,157.8514,158.0986,157.5152,157.6042,19692.0
2022-04-18 10:30:00,159.45,159.5,159.0,159.04,18097.0,157.6635,157.713,157.2186,157.2581,18097.0
2022-04-18 10:35:00,158.95,159.09,158.14,158.68,53078.0,157.1691,157.3076,156.3682,156.9022,53078.0
2022-04-18 10:40:00,158.69,158.87,158.3,158.39,17786.0,156.9121,157.09,156.5264,156.6154,17786.0
2022-04-18 10:45:00,158.4,158.58,158.26,158.39,21481.0,156.6253,156.8033,156.4869,156.6154,21481.0
2022-04-18 10:50:00,158.54,158.56,157.68,157.97,14386.0,156.7637,156.7835,155.9134,156.2001,14386.0
2022-04-18 10:55:00,158.03,158.25,157.93,158.18,18115.0,156.2594,156.477,156.1606,156.4078,18115.0
2022-04-18 11:00:00,158.07,158.46,157.84,158.3,18008.0,156.299,156.6846,156.0716,156.5264,18008.0
2022-04-18 11:05:00,158.31,158.37,157.83,157.87,2609.0,156.5363,156.5956,156.0617,156.1012,2609.0
2022-04-18 11:10:00,157.95,158.19,157.95,158.13,1946.0,156.1803,156.4177,156.1803,156.3583,1946.0
2022-04-18 11:15:00,158.15,158.16,157.62,157.7,7233.0,156.3781,156.388,155.854,155.9331,7233.0
2022-04-18 11:20:00,157.58,157.58,157.42,157.51,2660.0,155.8145,155.8145,155.6563,155.7453,2660.0
2022-04-18 11:25:00,157.42,157.52,157.15,157.26,3335.0,155.6563,155.7552,155.3893,155.4981,3335.0
2022-04-18 11:30:00,157.27,157.4,157.1,157.17,3259.0,155.508,155.6365,155.3399,155.4091,3259.0
2022-04-18 11:35:00,157.16,157.24,156.48,156.53,36264.0,155.3992,155.4783,154.7268,154.7763,36264.0
2022-04-18 11:40:00,156.54,156.55,156.15,156.55,11377.0,154.7861,154.796,154.4005,154.796,11377.0
2022-04-18 11:45:00,156.46,156.46,155.71,155.82,7755.0,154.707,154.707,153.9654,154.0742,7755.0
2022-04-18 11:50:00,155.81,156.14,155.76,156.14,4820.0,154.0643,154.3906,154.0149,154.3906,4820.0
2022-04-18 11:55:00,156.15,156.38,156.14,156.16,4015.0,154.4005,154.6279,154.3906,154.4104,4015.0
2022-04-18 12:00:00,156.09,156.15,155.82,155.95,7100.0,154.3412,154.4005,154.0742,154.2028,7100.0
2022-04-18 12:05:00,155.96,156.14,155.85,156.09,5288.0,154.2126,154.3906,154.1039,154.3412,5288.0
2022-04-18 12:10:00,156.1,156.59,156.07,156.38,17806.0,154.3511,154.8356,154.3214,154.6279,17806.0
2022-04-18 12:15:00,156.34,156.53,156.3,156.52,11824.0,154.5884,154.7763,154.5488,154.7664,11824.0
2022-04-18 12:20:00,156.55,156.7,156.4,156.7,21106.0,154.796,154.9443,154.6477,154.9443,21106.0
2022-04-18 12:25:00,156.72,156.72,156.04,156.05,16072.0,154.9641,154.9641,154.2917,154.3016,16072.0
2022-04-18 12:30:00,156.08,156.43,156.07,156.41,5799.0,154.3313,154.6774,154.3214,154.6576,5799.0
2022-04-18 12:35:00,156.41,156.63,156.39,156.49,4383.0,154.6576,154.8751,154.6378,154.7367,4383.0
2022-04-18 12:40:00,156.55,156.59,156.31,156.57,5003.0,154.796,154.8356,154.5587,154.8158,5003.0
2022-04-18 12:45:00,156.58,156.65,156.53,156.57,4200.0,154.8257,154.8949,154.7763,154.8158,4200.0
2022-04-18 12:50:00,156.61,156.89,156.61,156.81,5203.0,154.8554,155.1322,154.8554,155.0531,5203.0
2022-04-18 12:55:00,156.87,157.01,156.74,156.83,7319.0,155.1124,155.2509,154.9839,155.0729,7319.0
2022-04-18 13:00:00,156.84,156.93,156.66,156.75,4391.0,155.0828,155.1718,154.9048,154.9938,4391.0
2022-04-18 13:05:00,156.73,156.92,156.67,156.92,15171.0,154.974,155.1619,154.9147,155.1619,15171.0
2022-04-18 13:10:00,156.91,157.0,156.67,156.67,8770.0,155.152,155.241,154.9147,154.9147,8770.0
2022-04-18 13:15:00,156.66,156.66,156.38,156.46,4818.0,154.9048,154.9048,154.6279,154.707,4818.0
2022-04-18 13:20:00,156.49,156.76,156.49,156.68,4664.0,154.7367,155.0037,154.7367,154.9246,4664.0
2022-04-18 13:25:00,156.7,156.93,156.7,156.86,4356.0,154.9443,155.1718,154.9443,155.1026,4356.0
2022-04-18 13:30:00,156.94,157.09,156.89,157.07,16235.0,155.1817,155.33,155.1322,155.3102,16235.0
2022-04-18 13:35:00,157.03,157.33,157.03,157.29,4383.0,155.2707,155.5673,155.2707,155.5277,4383.0
2022-04-18 13:40:00,157.32,157.37,157.03,157.18,13199.0,155.5574,155.6068,155.2707,155.419,13199.0
2022-04-18 13:45:00,157.16,157.31,157.1,157.27,4173.0,155.3992,155.5475,155.3399,155.508,4173.0
2022-04-18 13:50:00,157.16,157.3,157.13,157.23,3869.0,155.3992,155.5376,155.3695,155.4684,3869.0
2022-04-18 13:55:00,157.28,157.34,156.98,157.24,10502.0,155.5178,155.5772,155.2212,155.4783,10502.0
2022-04-18 14:00:00,157.27,157.31,156.94,157.16,4549.0,155.508,155.5475,155.1817,155.3992,4549.0
2022-04-18 14:05:00,157.15,157.22,156.98,157.06,2900.0,155.3893,155.4585,155.2212,155.3003,2900.0
2022-04-18 14:10:00,157.06,157.24,157.05,157.23,7183.0,155.3003,155.4783,155.2904,155.4684,7183.0
2022-04-18 14:15:00,157.22,157.35,156.9,157.01,5621.0,155.4585,155.5871,155.1421,155.2509,5621.0
2022-04-18 14:20:00,157.05,157.25,156.98,157.19,5635.0,155.2904,155.4882,155.2212,155.4289,5635.0
2022-04-18 14:25:00,157.3,157.32,156.96,157.09,6690.0,155.5376,155.5574,155.2014,155.33,6690.0
2022-04-18 14:30:00,157.13,157.29,157.1,157.21,8497.0,155.3695,155.5277,155.3399,155.4486,8497.0
2022-04-18 14:35:00,157.18,157.23,156.95,157.07,6809.0,155.419,155.4684,155.1915,155.3102,6809.0
2022-04-18 14:40:00,157.07,157.12,156.94,156.98,6731.0,155.3102,155.3596,155.1817,155.2212,6731.0
2022-04-18 14:45:00,156.98,157.0,156.81,156.99,3563.0,155.2212,155.241,155.0531,155.2311,3563.0
2022-04-18 14:50:00,156.93,157.11,156.93,157.01,3523.0,155.1718,155.3498,155.1718,155.2509,3523.0
2022-04-18 14:55:00,156.98,157.0,156.59,156.67,9430.0,155.2212,155.241,154.8356,154.9147,9430.0
2022-04-18 15:00:00,156.71,156.84,156.6,156.63,5246.0,154.9542,155.0828,154.8455,154.8751,5246.0
2022-04-18 15:05:00,156.73,156.83,156.59,156.71,6502.0,154.974,155.0729,154.8356,154.9542,6502.0
2022-04-18 15:10:00,156.72,156.8,156.48,156.63,7558.0,154.9641,155.0432,154.7268,154.8751,7558.0
2022-04-18 15:15:00,156.58,156.7,156.4,156.49,5843.0,154.8257,154.9443,154.6477,154.7367,5843.0
2022-04-18 15:20:00,156.53,156.61,156.45,156.5,5928.0,154.7763,154.8554,154.6971,154.7466,5928.0
2022-04-18 15:25:00,156.47,156.5,156.3,156.31,5258.0,154.7169,154.7466,154.5488,154.5587,5258.0
2022-04-18 15:30:00,156.28,156.57,156.2,156.35,11235.0,154.5291,154.8158,154.45,154.5983,11235.0
2022-04-18 15:35:00,156.37,156.4,156.18,156.23,5476.0,154.618,154.6477,154.4302,154.4796,5476.0
2022-04-18 15:40:00,156.23,156.5,156.14,156.42,9549.0,154.4796,154.7466,154.3906,154.6675,9549.0
2022-04-18 15:45:00,156.35,156.44,156.24,156.24,10097.0,154.5983,154.6873,154.4895,154.4895,10097.0
2022-04-18 15:50:00,156.19,156.41,156.12,156.3,19902.0,154.4401,154.6576,154.3708,154.5488,19902.0
2022-04-18 15:55:00,156.31,156.66,156.23,156.66,31674.0,154.5587,154.9048,154.4796,154.9048,31674.0
2022-04-19 09:30:00,157.38,158.05,156.68,157.96,53363.0,155.6167,156.2792,154.9246,156.1902,53363.0
2022-04-19 09:35:00,157.79,158.08,157.25,157.69,9778.0,156.0221,156.3089,155.4882,155.9233,9778.0
2022-04-19 09:40:00,157.72,158.44,157.67,158.38,5585.0,155.9529,156.6649,155.9035,156.6055,5585.0
2022-04-19 09:45:00,158.19,158.24,157.74,157.83,10680.0,156.4177,156.4671,155.9727,156.0617,10680.0
2022-04-19 09:50:00,157.95,158.35,157.81,157.86,20183.0,156.1803,156.5759,156.0419,156.0914,20183.0
2022-04-19 09:55:00,157.89,158.92,157.81,158.73,13269.0,156.121,157.1395,156.0419,156.9516,13269.0
2022-04-19 10:00:00,158.81,159.61,158.8,159.4,9168.0,157.0307,157.8217,157.0208,157.6141,9168.0
2022-04-19 10:05:00,159.5,159.59,158.96,159.34,22155.0,157.713,157.802,157.179,157.5548,22155.0
2022-04-19 10:10:00,159.34,159.76,159.29,159.5,8384.0,157.5548,157.9701,157.5053,157.713,8384.0
2022-04-19 10:15:00,159.39,159.66,159.16,159.36,19556.0,157.6042,157.8712,157.3768,157.5745,19556.0
2022-04-19 10:20:00,159.36,159.9,159.2,159.73,6170.0,157.5745,158.1085,157.4163,157.9404,6170.0
2022-04-19 10:25:00,159.61,159.72,159.48,159.5,14192.0,157.8217,157.9305,157.6932,157.713,14192.0
2022-04-19 10:30:00,159.6,160.17,159.58,160.03,36349.0,157.8119,158.3755,157.7921,158.237,36349.0
2022-04-19 10:35:00,159.94,159.97,159.67,159.82,6302.0,158.148,158.1777,157.8811,158.0294,6302.0
2022-04-19 10:40:00,159.74,160.03,159.71,159.99,6591.0,157.9503,158.237,157.9206,158.1975,6591.0
2022-04-19 10:45:00,160.0,160.08,159.86,159.86,16373.0,158.2074,158.2865,158.0689,158.0689,16373.0
2022-04-19 10:50:00,159.88,160.04,159.8,159.95,7555.0,158.0887,158.2469,158.0096,158.1579,7555.0
2022-04-19 10:55:00,159.91,160.04,159.84,159.89,4659.0,158.1184,158.2469,158.0492,158.0986,4659.0
2022-04-19 11:00:00,159.97,159.98,159.81,159.96,8713.0,158.1777,158.1876,158.0195,158.1678,8713.0
2022-04-19 11:05:00,159.92,160.01,159.69,159.72,9589.0,158.1283,158.2173,157.9008,157.9305,9589.0
2022-04-19 11:10:00,159.75,159.79,159.6,159.7,4748.0,157.9602,157.9997,157.8119,157.9107,4748.0
2022-04-19 11:15:00,159.67,159.75,159.28,159.29,5684.0,157.8811,157.9602,157.4954,157.5053,5684.0
2022-04-19 11:20:00,159.29,159.61,159.27,159.57,4365.0,157.5053,157.8217,157.4856,157.7822,4365.0
2022-04-19 11:25:00,159.71,160.04,159.7,159.7,18159.0,157.9206,158.2469,157.9107,157.9107,18159.0
2022-04-19 11:30:00,159.81,160.03,159.75,159.98,55600.0,158.0195,158.237,157.9602,158.1876,55600.0
2022-04-19 11:35:00,160.06,160.1,159.86,160.1,3200.0,158.2667,158.3063,158.0689,158.3063,3200.0
2022-04-19 11:40:00,160.15,160.2,159.84,160.02,3548.0,158.3557,158.4051,158.0492,158.2272,3548.0
2022-04-19 11:45:00,160.05,160.14,159.89,159.97,10439.0,158.2568,158.3458,158.0986,158.1777,10439.0
2022-04-19 11:50:00,160.0,160.16,159.96,160.11,10334.0,158.2074,158.3656,158.1678,158.3161,10334.0
2022-04-19 11:55:00,160.03,160.11,159.77,159.77,3400.0,158.237,158.3161,157.98,157.98,3400.0
2022-04-19 12:00:00,159.81,159.94,159.7,159.78,7526.0,158.0195,158.148,157.9107,157.9898,7526.0
2022-04-19 12:05:00,159.86,159.86,159.52,159.83,14592.0,158.0689,158.0689,157.7328,158.0393,14592.0
2022-04-19 12:10:00,159.85,159.88,159.67,159.76,4827.0,158.0591,158.0887,157.8811,157.9701,4827.0
2022-04-19 12:15:00,159.74,159.99,159.71,159.99,17065.0,157.9503,158.1975,157.9206,158.1975,17065.0
2022-04-19 12:20:00,159.94,160.03,159.87,159.99,11975.0,158.148,158.237,158.0788,158.1975,11975.0
2022-04-19 12:25:00,159.99,160.07,159.92,159.97,12033.0,158.1975,158.2766,158.1283,158.1777,12033.0
2022-04-19 12:30:00,160.07,160.1,159.83,159.9,8202.0,158.2766,158.3063,158.0393,158.1085,8202.0
2022-04-19 12:35:00,159.93,160.03,159.76,159.8,15218.0,158.1382,158.237,157.9701,158.0096,15218.0
2022-04-19 12:40:00,159.81,160.1,159.66,160.04,26444.0,158.0195,158.3063,157.8712,158.2469,26444.0
2022-04-19 12:45:00,160.08,160.4,160.04,160.36,6976.0,158.2865,158.6029,158.2469,158.5633,6976.0
2022-04-19 12:50:00,160.34,160.47,160.18,160.23,27606.0,158.5436,158.6721,158.3854,158.4348,27606.0
2022-04-19 12:55:00,160.23,160.46,160.19,160.36,6338.0,158.4348,158.6622,158.3952,158.5633,6338.0
2022-04-19 13:00:00,160.36,160.45,160.34,160.36,6794.0,158.5633,158.6523,158.5436,158.5633,6794.0
2022-04-19 13:05:00,160.4,160.55,160.34,160.47,4832.0,158.6029,158.7512,158.5436,158.6721,4832.0
2022-04-19 13:10:00,160.41,160.63,160.41,160.61,5363.0,158.6128,158.8303,158.6128,158.8105,5363.0
2022-04-19 13:15:00,160.57,160.69,160.51,160.51,16288.0,158.771,158.8896,158.7117,158.7117,16288.0
2022-04-19 13:20:00,160.51,160.61,160.49,160.53,8103.0,158.7117,158.8105,158.6919,158.7314,8103.0
2022-04-19 13:25:00,160.49,160.57,160.18,160.22,8500.0,158.6919,158.771,158.3854,158.4249,8500.0
2022-04-19 13:30:00,160.26,160.47,160.23,160.44,9389.0,158.4645,158.6721,158.4348,158.6424,9389.0
2022-04-19 13:35:00,160.39,160.63,160.38,160.6,7086.0,158.593,158.8303,158.5831,158.8007,7086.0
2022-04-19 13:40:00,160.65,160.65,160.54,160.57,4282.0,158.8501,158.8501,158.7413,158.771,4282.0
2022-04-19 13:45:00,160.59,160.63,160.49,160.6,5953.0,158.7908,158.8303,158.6919,158.8007,5953.0
2022-04-19 13:50:00,160.67,160.8,160.63,160.74,8009.0,158.8699,158.9984,158.8303,158.9391,8009.0
2022-04-19 13:55:00,160.74,161.06,160.72,160.98,38023.0,158.9391,159.2555,158.9193,159.1764,38023.0
2022-04-19 14:00:00,160.99,161.19,160.96,161.19,15870.0,159.1863,159.384,159.1566,159.384,15870.0
2022-04-19 14:05:00,161.22,161.31,161.19,161.3,8490.0,159.4137,159.5027,159.384,159.4928,8490.0
2022-04-19 14:10:00,161.34,161.34,161.0,161.06,5518.0,159.5324,159.5324,159.1962,159.2555,5518.0
2022-04-19 14:15:00,161.0,161.08,160.99,161.0,10960.0,159.1962,159.2753,159.1863,159.1962,10960.0
2022-04-19 14:20:00,160.97,161.04,160.77,160.93,6872.0,159.1665,159.2357,158.9687,159.127,6872.0
2022-04-19 14:25:00,160.95,161.05,160.92,161.03,10700.0,159.1467,159.2456,159.1171,159.2258,10700.0
2022-04-19 14:30:00,161.13,161.4,161.11,161.38,11699.0,159.3247,159.5917,159.3049,159.5719,11699.0
2022-04-19 14:35:00,161.34,161.54,161.25,161.54,86982.0,159.5324,159.7301,159.4434,159.7301,86982.0
2022-04-19 14:40:00,161.53,161.59,161.45,161.5,7746.0,159.7202,159.7796,159.6411,159.6906,7746.0
2022-04-19 14:45:00,161.49,161.62,161.47,161.56,7952.0,159.6807,159.8092,159.6609,159.7499,7952.0
2022-04-19 14:50:00,161.61,161.81,161.61,161.76,10253.0,159.7993,159.9971,159.7993,159.9477,10253.0
2022-04-19 14:55:00,161.79,162.08,161.77,162.06,8258.0,159.9773,160.2641,159.9575,160.2443,8258.0
2022-04-19 15:00:00,162.05,162.32,162.0,162.25,22015.0,160.2344,160.5014,160.185,160.4322,22015.0
2022-04-19 15:05:00,162.24,162.43,162.1,162.38,11732.0,160.4223,160.6101,160.2838,160.5607,11732.0
2022-04-19 15:10:00,162.4,162.85,162.38,162.84,17908.0,160.5805,161.0254,160.5607,161.0156,17908.0
2022-04-19 15:15:00,162.87,163.08,162.75,162.81,120090.0,161.0452,161.2529,160.9266,160.9859,120090.0
2022-04-19 15:20:00,162.83,163.12,162.78,163.04,35577.0,161.0057,161.2924,160.9562,161.2133,35577.0
2022-04-19 15:25:00,163.05,163.07,162.53,162.53,16368.0,161.2232,161.243,160.709,160.709,16368.0
2022-04-19 15:30:00,162.61,163.08,162.49,162.97,31613.0,160.7881,161.2529,160.6695,161.1441,31613.0
2022-04-19 15:35:00,162.91,163.01,162.74,162.81,83135.0,161.0848,161.1837,160.9167,160.9859,83135.0
2022-04-19 15:40:00,162.81,162.96,162.71,162.83,43089.0,160.9859,161.1342,160.887,161.0057,43089.0
2022-04-19 15:45:00,162.84,162.93,162.73,162.81,32114.0,161.0156,161.1045,160.9068,160.9859,32114.0
2022-04-19 15:50:00,162.81,163.35,162.81,163.2,78113.0,160.9859,161.5198,160.9859,161.3715,78113.0
2022-04-19 15:55:00,163.17,163.25,162.83,163.1,122352.0,161.3419,161.421,161.0057,161.2726,122352.0
2022-04-20 09:30:00,163.8,165.9,163.8,165.89,33424.0,161.9648,164.0413,161.9648,164.0314,33424.0
2022-04-20 09:35:00,166.02,166.22,165.18,165.35,18647.0,164.1599,164.3577,163.3293,163.4974,18647.0
2022-04-20 09:40:00,165.64,165.84,164.43,164.44,16557.0,163.7842,163.9819,162.5877,162.5976,16557.0
2022-04-20 09:45:00,164.44,164.77,164.12,164.49,8804.0,162.5976,162.9239,162.2812,162.6471,8804.0
2022-04-20 09:50:00,164.46,164.76,164.21,164.5,4769.0,162.6174,162.914,162.3702,162.657,4769.0
2022-04-20 09:55:00,164.95,165.07,164.7,164.79,4379.0,163.1019,163.2206,162.8547,162.9437,4379.0
2022-04-20 10:00:00,164.83,165.38,164.54,165.38,21645.0,162.9833,163.5271,162.6965,163.5271,21645.0
2022-04-20 10:05:00,165.48,165.48,164.98,165.15,61964.0,163.626,163.626,163.1316,163.2997,61964.0
2022-04-20 10:10:00,165.05,165.16,164.67,164.78,81392.0,163.2008,163.3096,162.8251,162.9338,81392.0
2022-04-20 10:15:00,164.81,165.11,164.78,164.92,11094.0,162.9635,163.2601,162.9338,163.0723,11094.0
2022-04-20 10:20:00,164.95,165.16,164.66,164.73,150191.0,163.1019,163.3096,162.8152,162.8844,150191.0
2022-04-20 10:25:00,164.61,164.61,163.96,164.43,51184.0,162.7657,162.7657,162.123,162.5877,51184.0
2022-04-20 10:30:00,164.55,164.96,164.16,164.81,5629.0,162.7064,163.1118,162.3208,162.9635,5629.0
2022-04-20 10:35:00,164.87,165.16,164.71,165.16,4406.0,163.0228,163.3096,162.8646,163.3096,4406.0
2022-04-20 10:40:00,165.27,165.34,164.95,165.1,8945.0,163.4183,163.4875,163.1019,163.2502,8945.0
2022-04-20 10:45:00,165.11,165.17,164.88,165.17,5019.0,163.2601,163.3195,163.0327,163.3195,5019.0
2022-04-20 10:50:00,165.03,165.4,164.96,165.25,6561.0,163.181,163.5469,163.1118,163.3986,6561.0
2022-04-20 10:55:00,165.2,165.2,164.85,164.86,5980.0,163.3491,163.3491,163.003,163.0129,5980.0
2022-04-20 11:00:00,164.82,164.82,164.33,164.37,12165.0,162.9734,162.9734,162.4889,162.5284,12165.0
2022-04-20 11:05:00,164.4,164.69,164.36,164.48,32377.0,162.5581,162.8448,162.5185,162.6372,32377.0
2022-04-20 11:10:00,164.44,164.48,163.93,164.24,18782.0,162.5976,162.6372,162.0933,162.3999,18782.0
2022-04-20 11:15:00,164.25,164.54,164.06,164.33,9712.0,162.4098,162.6965,162.2219,162.4889,9712.0
2022-04-20 11:20:00,164.38,164.69,164.38,164.67,8713.0,162.5383,162.8448,162.5383,162.8251,8713.0
2022-04-20 11:25:00,164.66,164.88,164.65,164.88,14800.0,162.8152,163.0327,162.8053,163.0327,14800.0
2022-04-20 11:30:00,164.8,165.54,164.76,165.49,13280.0,162.9536,163.6853,162.914,163.6359,13280.0
2022-04-20 11:35:00,165.49,165.71,165.41,165.56,9028.0,163.6359,163.8534,163.5568,163.7051,9028.0
2022-04-20 11:40:00,165.56,165.56,165.38,165.45,14219.0,163.7051,163.7051,163.5271,163.5963,14219.0
2022-04-20 11:45:00,165.49,165.54,165.36,165.49,9676.0,163.6359,163.6853,163.5073,163.6359,9676.0
2022-04-20 11:50:00,165.5,165.51,165.03,165.22,5619.0,163.6458,163.6556,163.181,163.3689,5619.0
2022-04-20 11:55:00,165.28,165.52,165.28,165.48,5801.0,163.4282,163.6655,163.4282,163.626,5801.0
2022-04-20 12:00:00,165.39,165.59,165.33,165.56,7957.0,163.537,163.7347,163.4777,163.7051,7957.0
2022-04-20 12:05:00,165.6,165.63,165.34,165.5,11006.0,163.7446,163.7743,163.4875,163.6458,11006.0
2022-04-20 12:10:00,165.5,165.51,165.1,165.38,7699.0,163.6458,163.6556,163.2502,163.5271,7699.0
2022-04-20 12:15:00,165.41,165.49,165.29,165.39,6670.0,163.5568,163.6359,163.4381,163.537,6670.0
2022-04-20 12:20:00,165.37,165.39,165.19,165.26,8107.0,163.5172,163.537,163.3392,163.4084,8107.0
2022-04-20 12:25:00,165.29,165.29,165.06,165.18,5982.0,163.4381,163.4381,163.2107,163.3293,5982.0
2022-04-20 12:30:00,165.21,165.4,165.19,165.39,2739.0,163.359,163.5469,163.3392,163.537,2739.0
2022-04-20 12:35:00,165.4,165.53,165.19,165.2,10144.0,163.5469,163.6754,163.3392,163.3491,10144.0
2022-04-20 12:40:00,165.2,165.2,165.04,165.04,9822.0,163.3491,163.3491,163.1909,163.1909,9822.0
2022-04-20 12:45:00,165.02,165.24,164.78,165.12,14451.0,163.1711,163.3887,162.9338,163.27,14451.0
2022-04-20 12:50:00,165.14,165.51,165.14,165.48,5701.0,163.2898,163.6556,163.2898,163.626,5701.0
2022-04-20 12:55:00,165.5,165.51,165.23,165.37,10218.0,163.6458,163.6556,163.3788,163.5172,10218.0
2022-04-20 13:00:00,165.32,165.52,165.26,165.45,6438.0,163.4678,163.6655,163.4084,163.5963,6438.0
2022-04-20 13:05:00,165.43,165.54,165.2,165.26,10139.0,163.5765,163.6853,163.3491,163.4084,10139.0
2022-04-20 13:10:00,165.2,165.28,165.16,165.23,13209.0,163.3491,163.4282,163.3096,163.3788,13209.0
2022-04-20 13:15:00,165.25,165.42,164.9,164.92,8115.0,163.3986,163.5667,163.0525,163.0723,8115.0
2022-04-20 13:20:00,164.87,164.96,164.84,164.87,6233.0,163.0228,163.1118,162.9931,163.0228,6233.0
2022-04-20 13:25:00,164.9,165.01,164.62,164.7,20059.0,163.0525,163.1612,162.7756,162.8547,20059.0
2022-04-20 13:30:00,164.71,164.71,164.31,164.42,18386.0,162.8646,162.8646,162.4691,162.5779,18386.0
2022-04-20 13:35:00,164.51,164.75,164.47,164.68,7363.0,162.6668,162.9042,162.6273,162.8349,7363.0
2022-04-20 13:40:00,164.66,164.91,164.66,164.82,3537.0,162.8152,163.0624,162.8152,162.9734,3537.0
2022-04-20 13:45:00,164.88,164.88,164.65,164.68,4363.0,163.0327,163.0327,162.8053,162.8349,4363.0
2022-04-20 13:50:00,164.6,164.6,164.29,164.56,5071.0,162.7558,162.7558,162.4493,162.7163,5071.0
2022-04-20 13:55:00,164.55,164.57,164.44,164.57,7029.0,162.7064,162.7262,162.5976,162.7262,7029.0
2022-04-20 14:00:00,164.54,164.69,164.24,164.41,10884.0,162.6965,162.8448,162.3999,162.568,10884.0
2022-04-20 14:05:00,164.41,164.46,164.17,164.35,5623.0,162.568,162.6174,162.3307,162.5086,5623.0
2022-04-20 14:10:00,164.3,164.44,164.24,164.31,5768.0,162.4592,162.5976,162.3999,162.4691,5768.0
2022-04-20 14:15:00,164.33,164.48,164.16,164.26,6271.0,162.4889,162.6372,162.3208,162.4196,6271.0
2022-04-20 14:20:00,164.28,164.34,164.15,164.19,6777.0,162.4394,162.4988,162.3109,162.3504,6777.0
2022-04-20 14:25:00,164.2,164.44,164.06,164.32,7955.0,162.3603,162.5976,162.2219,162.479,7955.0
2022-04-20 14:30:00,164.34,164.54,164.23,164.45,9923.0,162.4988,162.6965,162.39,162.6075,9923.0
2022-04-20 14:35:00,164.42,164.44,164.0,164.03,4985.0,162.5779,162.5976,162.1626,162.1922,4985.0
2022-04-20 14:40:00,164.04,164.16,163.92,163.95,6486.0,162.2021,162.3208,162.0835,162.1131,6486.0
2022-04-20 14:45:00,163.93,163.98,163.66,163.66,8903.0,162.0933,162.1428,161.8264,161.8264,8903.0
2022-04-20 14:50:00,163.72,163.83,163.55,163.55,4996.0,161.8857,161.9945,161.7176,161.7176,4996.0
2022-04-20 14:55:00,163.55,163.79,163.52,163.69,5321.0,161.7176,161.9549,161.6879,161.856,5321.0
2022-04-20 15:00:00,163.69,163.83,163.38,163.52,24922.0,161.856,161.9945,161.5495,161.6879,24922.0
2022-04-20 15:05:00,163.48,163.63,163.34,163.58,7106.0,161.6484,161.7967,161.51,161.7473,7106.0
2022-04-20 15:10:00,163.62,164.05,163.62,163.92,10594.0,161.7868,162.212,161.7868,162.0835,10594.0
2022-04-20 15:15:00,164.0,164.02,163.71,163.73,5618.0,162.1626,162.1823,161.8758,161.8956,5618.0
2022-04-20 15:20:00,163.74,163.81,163.64,163.76,6658.0,161.9055,161.9747,161.8066,161.9252,6658.0
2022-04-20 15:25:00,163.79,164.01,163.79,163.9,10519.0,161.9549,162.1724,161.9549,162.0637,10519.0
2022-04-20 15:30:00,163.96,164.16,163.83,163.94,13522.0,162.123,162.3208,161.9945,162.1032,13522.0
2022-04-20 15:35:00,163.9,164.04,163.75,163.81,21419.0,162.0637,162.2021,161.9154,161.9747,21419.0
2022-04-20 15:40:00,163.77,163.92,163.61,163.88,16393.0,161.9351,162.0835,161.7769,162.0439,16393.0
2022-04-20 15:45:00,163.82,164.01,163.78,163.93,18106.0,161.9846,162.1724,161.945,162.0933,18106.0
2022-04-20 15:50:00,163.89,164.01,163.17,163.28,51826.0,162.0538,162.1724,161.3419,161.4506,51826.0
2022-04-20 15:55:00,163.3,163.3,162.77,162.86,164844.0,161.4704,161.4704,160.9463,161.0353,164844.0
2022-04-21 09:30:00,166.71,167.99,165.6,165.96,40392.0,164.8422,166.1079,163.7446,164.1006,40392.0
2022-04-21 09:35:00,165.99,166.7,165.42,166.1,51428.0,164.1303,164.8323,163.5667,164.239,51428.0
2022-04-21 09:40:00,166.1,166.7,165.92,166.5,6048.0,164.239,164.8323,164.061,164.6345,6048.0
2022-04-21 09:45:00,166.36,166.36,165.06,165.15,10971.0,164.4961,164.4961,163.2107,163.2997,10971.0
2022-04-21 09:50:00,165.31,165.89,165.18,165.58,10408.0,163.4579,164.0314,163.3293,163.7249,10408.0
2022-04-21 09:55:00,165.47,165.61,165.24,165.3,15640.0,163.6161,163.7545,163.3887,163.448,15640.0
2022-04-21 10:00:00,165.15,165.27,164.27,165.14,45567.0,163.2997,163.4183,162.4295,163.2898,45567.0
2022-04-21 10:05:00,165.05,165.19,164.56,164.82,9606.0,163.2008,163.3392,162.7163,162.9734,9606.0
2022-04-21 10:10:00,164.94,165.13,164.59,164.73,23917.0,163.092,163.2799,162.7459,162.8844,23917.0
2022-04-21 10:15:00,164.72,164.72,164.01,164.37,45892.0,162.8745,162.8745,162.1724,162.5284,45892.0
2022-04-21 10:20:00,164.25,164.46,164.08,164.23,14052.0,162.4098,162.6174,162.2417,162.39,14052.0
2022-04-21 10:25:00,164.18,164.49,163.79,164.44,13173.0,162.3405,162.6471,161.9549,162.5976,13173.0
2022-04-21 10:30:00,164.51,164.65,164.07,164.65,37768.0,162.6668,162.8053,162.2318,162.8053,37768.0
2022-04-21 10:35:00,164.7,164.91,164.44,164.49,4914.0,162.8547,163.0624,162.5976,162.6471,4914.0
2022-04-21 10:40:00,164.54,164.69,164.41,164.57,13992.0,162.6965,162.8448,162.568,162.7262,13992.0
2022-04-21 10:45:00,164.51,164.51,163.42,163.42,10245.0,162.6668,162.6668,161.5891,161.5891,10245.0
2022-04-21 10:50:00,163.37,164.04,163.37,163.91,15825.0,161.5396,162.2021,161.5396,162.0736,15825.0
2022-04-21 10:55:00,163.85,164.05,163.46,163.46,8721.0,162.0142,162.212,161.6286,161.6286,8721.0
2022-04-21 11:00:00,163.46,163.63,163.05,163.46,10406.0,161.6286,161.7967,161.2232,161.6286,10406.0
2022-04-21 11:05:00,163.51,163.56,163.0,163.0,6197.0,161.678,161.7275,161.1738,161.1738,6197.0
2022-04-21 11:10:00,163.0,163.36,163.0,163.36,6998.0,161.1738,161.5297,161.1738,161.5297,6998.0
2022-04-21 11:15:00,163.32,163.53,162.98,163.2,13315.0,161.4902,161.6978,161.154,161.3715,13315.0
2022-04-21 11:20:00,163.2,163.2,162.8,162.88,12895.0,161.3715,161.3715,160.976,161.0551,12895.0
2022-04-21 11:25:00,162.97,163.12,162.66,162.66,14491.0,161.1441,161.2924,160.8376,160.8376,14491.0
2022-04-21 11:30:00,162.62,162.62,162.24,162.39,10193.0,160.798,160.798,160.4223,160.5706,10193.0
2022-04-21 11:35:00,162.4,163.0,162.36,162.92,5649.0,160.5805,161.1738,160.5409,161.0947,5649.0
2022-04-21 11:40:00,162.91,163.01,162.43,162.49,6695.0,161.0848,161.1837,160.6101,160.6695,6695.0
2022-04-21 11:45:00,162.49,162.56,162.37,162.55,5950.0,160.6695,160.7387,160.5508,160.7288,5950.0
2022-04-21 11:50:00,162.46,162.61,162.1,162.13,8276.0,160.6398,160.7881,160.2838,160.3135,8276.0
2022-04-21 11:55:00,162.17,162.29,161.71,161.78,6507.0,160.3531,160.4717,159.8982,159.9674,6507.0
2022-04-21 12:00:00,161.75,161.85,161.42,161.5,14640.0,159.9378,160.0366,159.6115,159.6906,14640.0
2022-04-21 12:05:00,161.46,161.86,161.41,161.59,8545.0,159.651,160.0465,159.6016,159.7796,8545.0
2022-04-21 12:10:00,161.56,161.76,161.39,161.39,9611.0,159.7499,159.9477,159.5818,159.5818,9611.0
2022-04-21 12:15:00,161.35,161.48,161.11,161.34,11976.0,159.5422,159.6708,159.3049,159.5324,11976.0
2022-04-21 12:20:00,161.37,161.43,160.91,160.91,14936.0,159.562,159.6214,159.1072,159.1072,14936.0
2022-04-21 12:25:00,160.89,161.17,160.73,161.1,15378.0,159.0874,159.3643,158.9292,159.2951,15378.0
2022-04-21 12:30:00,161.1,161.13,160.87,160.96,6901.0,159.2951,159.3247,159.0676,159.1566,6901.0
2022-04-21 12:35:00,160.95,161.22,160.91,160.99,9231.0,159.1467,159.4137,159.1072,159.1863,9231.0
2022-04-21 12:40:00,161.0,161.36,160.97,161.35,11975.0,159.1962,159.5521,159.1665,159.5422,11975.0
2022-04-21 12:45:00,161.4,161.53,161.23,161.4,5754.0,159.5917,159.7202,159.4236,159.5917,5754.0
2022-04-21 12:50:00,161.36,161.36,161.0,161.03,3661.0,159.5521,159.5521,159.1962,159.2258,3661.0
2022-04-21 12:55:00,161.16,161.2,160.73,160.76,4130.0,159.3544,159.3939,158.9292,158.9589,4130.0
2022-04-21 13:00:00,160.61,160.78,160.27,160.43,14729.0,158.8105,158.9786,158.4744,158.6326,14729.0
2022-04-21 13:05:00,160.45,160.56,160.36,160.47,14056.0,158.6523,158.7611,158.5633,158.6721,14056.0
2022-04-21 13:10:00,160.46,160.55,159.96,160.1,10975.0,158.6622,158.7512,158.1678,158.3063,10975.0
2022-04-21 13:15:00,160.18,160.24,159.51,159.73,12994.0,158.3854,158.4447,157.7229,157.9404,12994.0
2022-04-21 13:20:00,159.64,160.64,159.63,160.53,11125.0,157.8514,158.8402,157.8415,158.7314,11125.0
2022-04-21 13:25:00,160.5,160.77,160.36,160.64,9843.0,158.7018,158.9687,158.5633,158.8402,9843.0
2022-04-21 13:30:00,160.6,160.92,160.55,160.65,13234.0,158.8007,159.1171,158.7512,158.8501,13234.0
2022-04-21 13:35:00,160.54,160.62,160.17,160.25,6862.0,158.7413,158.8204,158.3755,158.4546,6862.0
2022-04-21 13:40:00,160.22,160.45,159.92,160.0,24226.0,158.4249,158.6523,158.1283,158.2074,24226.0
2022-04-21 13:45:00,160.03,161.05,159.94,160.84,16326.0,158.237,159.2456,158.148,159.038,16326.0
2022-04-21 13:50:00,160.81,160.94,160.34,160.4,18783.0,159.0083,159.1368,158.5436,158.6029,18783.0
2022-04-21 13:55:00,160.49,160.54,160.04,160.24,34087.0,158.6919,158.7413,158.2469,158.4447,34087.0
2022-04-21 14:00:00,160.2,160.23,159.67,159.81,23673.0,158.4051,158.4348,157.8811,158.0195,23673.0
2022-04-21 14:05:00,159.8,160.21,159.8,160.18,8739.0,158.0096,158.415,158.0096,158.3854,8739.0
2022-04-21 14:10:00,160.19,160.32,160.05,160.12,10664.0,158.3952,158.5238,158.2568,158.326,10664.0
2022-04-21 14:15:00,160.02,160.33,159.88,160.13,22101.0,158.2272,158.5337,158.0887,158.3359,22101.0
2022-04-21 14:20:00,160.14,160.29,159.94,159.94,12731.0,158.3458,158.4941,158.148,158.148,12731.0
2022-04-21 14:25:00,159.87,159.98,159.64,159.79,11094.0,158.0788,158.1876,157.8514,157.9997,11094.0
2022-04-21 14:30:00,159.74,160.05,159.66,160.03,9789.0,157.9503,158.2568,157.8712,158.237,9789.0
2022-04-21 14:35:00,160.03,160.28,159.68,159.68,3797.0,158.237,158.4842,157.891,157.891,3797.0
2022-04-21 14:40:00,159.71,159.74,159.17,159.2,7638.0,157.9206,157.9503,157.3867,157.4163,7638.0
2022-04-21 14:45:00,159.24,159.24,158.87,158.91,12447.0,157.4559,157.4559,157.09,157.1296,12447.0
2022-04-21 14:50:00,158.89,158.89,158.52,158.52,20210.0,157.1098,157.1098,156.744,156.744,20210.0
2022-04-21 14:55:00,158.5,158.63,158.36,158.43,14463.0,156.7242,156.8527,156.5857,156.655,14463.0
2022-04-21 15:00:00,158.44,158.44,158.04,158.09,13075.0,156.6649,156.6649,156.2693,156.3188,13075.0
2022-04-21 15:05:00,158.11,158.22,157.88,157.89,9573.0,156.3386,156.4473,156.1111,156.121,9573.0
2022-04-21 15:10:00,157.92,158.03,157.63,157.79,26118.0,156.1507,156.2594,155.8639,156.0221,26118.0
2022-04-21 15:15:00,157.81,157.9,157.6,157.78,16974.0,156.0419,156.1309,155.8343,156.0122,16974.0
2022-04-21 15:20:00,157.78,157.91,157.64,157.89,14260.0,156.0122,156.1408,155.8738,156.121,14260.0
2022-04-21 15:25:00,157.8,158.23,157.67,158.23,25820.0,156.032,156.4572,155.9035,156.4572,25820.0
2022-04-21 15:30:00,158.19,158.34,157.82,157.89,21972.0,156.4177,156.566,156.0518,156.121,21972.0
2022-04-21 15:35:00,157.89,157.9,157.42,157.5,21446.0,156.121,156.1309,155.6563,155.7354,21446.0
2022-04-21 15:40:00,157.54,157.73,157.41,157.64,34901.0,155.7749,155.9628,155.6464,155.8738,34901.0
2022-04-21 15:45:00,157.63,157.73,156.87,156.92,46641.0,155.8639,155.9628,155.1124,155.1619,46641.0
2022-04-21 15:50:00,156.94,157.52,156.94,157.42,63941.0,155.1817,155.7552,155.1817,155.6563,63941.0
2022-04-21 15:55:00,157.38,157.57,156.81,156.97,155156.0,155.6167,155.8046,155.0531,155.2113,155156.0
2022-04-22 09:30:00,156.0,156.85,155.71,156.8,16981.0,154.2522,155.0927,153.9654,155.0432,16981.0
2022-04-22 09:35:00,156.42,157.49,156.42,157.0,4729.0,154.6675,155.7255,154.6675,155.241,4729.0
2022-04-22 09:40:00,156.81,157.01,156.43,156.5,5271.0,155.0531,155.2509,154.6774,154.7466,5271.0
2022-04-22 09:45:00,156.39,156.71,155.63,156.57,9818.0,154.6378,154.9542,153.8863,154.8158,9818.0
2022-04-22 09:50:00,156.58,156.59,156.04,156.37,9509.0,154.8257,154.8356,154.2917,154.618,9509.0
2022-04-22 09:55:00,156.18,156.38,156.14,156.14,4481.0,154.4302,154.6279,154.3906,154.3906,4481.0
2022-04-22 10:00:00,156.22,156.88,155.65,155.65,16448.0,154.4697,155.1223,153.9061,153.9061,16448.0
2022-04-22 10:05:00,155.68,156.12,155.49,155.85,6684.0,153.9358,154.3708,153.7479,154.1039,6684.0
2022-04-22 10:10:00,155.84,155.96,155.3,155.42,13710.0,154.094,154.2126,153.56,153.6787,13710.0
2022-04-22 10:15:00,155.39,155.51,154.83,155.38,28001.0,153.649,153.7677,153.0953,153.6391,28001.0
2022-04-22 10:20:00,155.4,155.46,154.73,155.1,11392.0,153.6589,153.7182,152.9964,153.3623,11392.0
2022-04-22 10:25:00,155.1,155.23,154.84,155.11,22194.0,153.3623,153.4908,153.1052,153.3722,22194.0
2022-04-22 10:30:00,155.02,155.3,154.87,155.12,11976.0,153.2832,153.56,153.1349,153.3821,11976.0
2022-04-22 10:35:00,155.2,155.68,155.17,155.23,7557.0,153.4612,153.9358,153.4315,153.4908,7557.0
2022-04-22 10:40:00,155.22,155.24,154.28,154.61,13631.0,153.4809,153.5007,152.5515,152.8778,13631.0
2022-04-22 10:45:00,154.55,155.0,154.39,154.8,23980.0,152.8184,153.2634,152.6602,153.0656,23980.0
2022-04-22 10:50:00,154.74,155.27,154.74,155.06,14724.0,153.0063,153.5304,153.0063,153.3227,14724.0
2022-04-22 10:55:00,155.06,155.27,154.87,155.06,41231.0,153.3227,153.5304,153.1349,153.3227,41231.0
2022-04-22 11:00:00,155.06,155.28,154.99,155.2,12033.0,153.3227,153.5403,153.2535,153.4612,12033.0
2022-04-22 11:05:00,155.19,155.66,154.89,155.63,9629.0,153.4513,153.916,153.1546,153.8863,9629.0
2022-04-22 11:10:00,155.48,155.95,155.28,155.87,10176.0,153.738,154.2028,153.5403,154.1236,10176.0
2022-04-22 11:15:00,155.93,156.25,155.88,156.19,13727.0,154.183,154.4994,154.1335,154.4401,13727.0
2022-04-22 11:20:00,156.12,156.22,155.73,155.73,11195.0,154.3708,154.4697,153.9852,153.9852,11195.0
2022-04-22 11:25:00,155.81,155.87,155.35,155.54,3592.0,154.0643,154.1236,153.6095,153.7973,3592.0
2022-04-22 11:30:00,155.52,155.8,155.28,155.36,4629.0,153.7776,154.0544,153.5403,153.6194,4629.0
2022-04-22 11:35:00,155.3,155.3,154.77,154.8,5903.0,153.56,153.56,153.036,153.0656,5903.0
2022-04-22 11:40:00,154.78,154.86,154.36,154.37,4753.0,153.0459,153.125,152.6306,152.6405,4753.0
2022-04-22 11:45:00,154.42,154.46,154.28,154.37,6548.0,152.6899,152.7294,152.5515,152.6405,6548.0
2022-04-22 11:50:00,154.3,154.37,153.95,154.05,8984.0,152.5712,152.6405,152.2252,152.324,8984.0
2022-04-22 11:55:00,154.08,154.08,153.66,154.03,8643.0,152.3537,152.3537,151.9384,152.3043,8643.0
2022-04-22 12:00:00,153.99,154.31,153.94,154.01,5146.0,152.2647,152.5811,152.2153,152.2845,5146.0
2022-04-22 12:05:00,154.1,154.2,153.97,154.09,6739.0,152.3735,152.4724,152.2449,152.3636,6739.0
2022-04-22 12:10:00,154.04,154.18,153.76,154.18,5651.0,152.3142,152.4526,152.0373,152.4526,5651.0
2022-04-22 12:15:00,154.14,154.44,154.05,154.43,4560.0,152.413,152.7097,152.324,152.6998,4560.0
2022-04-22 12:20:00,154.38,154.64,154.38,154.56,4448.0,152.6503,152.9074,152.6503,152.8283,4448.0
2022-04-22 12:25:00,154.57,154.64,154.43,154.48,6004.0,152.8382,152.9074,152.6998,152.7492,6004.0
2022-04-22 12:30:00,154.44,154.64,154.44,154.57,6502.0,152.7097,152.9074,152.7097,152.8382,6502.0
2022-04-22 12:35:00,154.61,154.96,154.53,154.69,13661.0,152.8778,153.2238,152.7987,152.9569,13661.0
2022-04-22 12:40:00,154.77,155.38,154.66,155.26,33288.0,153.036,153.6391,152.9272,153.5205,33288.0
2022-04-22 12:45:00,155.16,155.22,154.91,155.0,6909.0,153.4216,153.4809,153.1744,153.2634,6909.0
2022-04-22 12:50:00,154.9,154.9,154.61,154.62,5137.0,153.1645,153.1645,152.8778,152.8877,5137.0
2022-04-22 12:55:00,154.67,154.76,154.49,154.5,18090.0,152.9371,153.0261,152.7591,152.769,18090.0
2022-04-22 13:00:00,154.59,154.68,154.49,154.61,4292.0,152.858,152.947,152.7591,152.8778,4292.0
2022-04-22 13:05:00,154.7,154.91,154.64,154.75,2978.0,152.9668,153.1744,152.9074,153.0162,2978.0
2022-04-22 13:10:00,154.7,154.88,154.55,154.83,20462.0,152.9668,153.1447,152.8184,153.0953,20462.0
2022-04-22 13:15:00,154.86,155.02,154.76,154.94,9494.0,153.125,153.2832,153.0261,153.2041,9494.0
2022-04-22 13:20:00,154.81,154.86,154.37,154.4,2869.0,153.0755,153.125,152.6405,152.6701,2869.0
2022-04-22 13:25:00,154.39,154.53,154.17,154.43,5838.0,152.6602,152.7987,152.4427,152.6998,5838.0
2022-04-22 13:30:00,154.42,154.56,154.34,154.39,7934.0,152.6899,152.8283,152.6108,152.6602,7934.0
2022-04-22 13:35:00,154.37,154.47,154.3,154.34,6356.0,152.6405,152.7393,152.5712,152.6108,6356.0
2022-04-22 13:40:00,154.28,154.49,153.94,154.37,18826.0,152.5515,152.7591,152.2153,152.6405,18826.0
2022-04-22 13:45:00,154.37,154.57,154.34,154.48,5214.0,152.6405,152.8382,152.6108,152.7492,5214.0
2022-04-22 13:50:00,154.47,154.62,154.22,154.36,3396.0,152.7393,152.8877,152.4921,152.6306,3396.0
2022-04-22 13:55:00,154.31,154.4,153.9,153.97,7692.0,152.5811,152.6701,152.1757,152.2449,7692.0
2022-04-22 14:00:00,153.95,154.2,153.95,154.05,13244.0,152.2252,152.4724,152.2252,152.324,13244.0
2022-04-22 14:05:00,154.09,154.23,153.99,154.16,24661.0,152.3636,152.502,152.2647,152.4328,24661.0
2022-04-22 14:10:00,154.13,154.56,154.13,154.36,6215.0,152.4031,152.8283,152.4031,152.6306,6215.0
2022-04-22 14:15:00,154.36,154.78,154.27,154.78,7326.0,152.6306,153.0459,152.5416,153.0459,7326.0
2022-04-22 14:20:00,154.73,155.12,154.68,154.95,10316.0,152.9964,153.3821,152.947,153.214,10316.0
2022-04-22 14:25:00,154.93,154.94,154.38,154.46,5848.0,153.1942,153.2041,152.6503,152.7294,5848.0
2022-04-22 14:30:00,154.42,154.57,154.22,154.34,6555.0,152.6899,152.8382,152.4921,152.6108,6555.0
2022-04-22 14:35:00,154.34,154.39,154.16,154.2,4254.0,152.6108,152.6602,152.4328,152.4724,4254.0
2022-04-22 14:40:00,154.13,154.27,154.01,154.21,8812.0,152.4031,152.5416,152.2845,152.4822,8812.0
2022-04-22 14:45:00,154.18,154.37,154.1,154.37,8701.0,152.4526,152.6405,152.3735,152.6405,8701.0
2022-04-22 14:50:00,154.46,154.46,154.06,154.14,7063.0,152.7294,152.7294,152.3339,152.413,7063.0
2022-04-22 14:55:00,154.12,154.15,153.89,153.94,9273.0,152.3933,152.4229,152.1658,152.2153,9273.0
2022-04-22 15:00:00,153.93,153.98,153.51,153.65,12416.0,152.2054,152.2548,151.7901,151.9285,12416.0
2022-04-22 15:05:00,153.61,153.77,153.6,153.7,10653.0,151.889,152.0472,151.8791,151.978,10653.0
2022-04-22 15:10:00,153.72,154.4,153.53,154.29,8215.0,151.9977,152.6701,151.8099,152.5613,8215.0
2022-04-22 15:15:00,154.3,154.65,154.17,154.62,7400.0,152.5712,152.9173,152.4427,152.8877,7400.0
2022-04-22 15:20:00,154.68,154.68,154.37,154.42,8307.0,152.947,152.947,152.6405,152.6899,8307.0
2022-04-22 15:25:00,154.41,154.57,154.29,154.32,7911.0,152.68,152.8382,152.5613,152.591,7911.0
2022-04-22 15:30:00,154.33,154.88,154.3,154.8,9785.0,152.6009,153.1447,152.5712,153.0656,9785.0
2022-04-22 15:35:00,154.8,154.89,154.6,154.69,12486.0,153.0656,153.1546,152.8679,152.9569,12486.0
2022-04-22 15:40:00,154.73,154.85,154.16,154.25,12734.0,152.9964,153.1151,152.4328,152.5218,12734.0
2022-04-22 15:45:00,154.16,154.16,153.36,153.39,36084.0,152.4328,152.4328,151.6418,151.6714,36084.0
2022-04-22 15:50:00,153.42,153.55,152.93,153.35,62384.0,151.7011,151.8296,151.2166,151.6319,62384.0
2022-04-22 15:55:00,153.33,153.48,153.13,153.34,95298.0,151.6121,151.7604,151.4143,151.622,95298.0
2022-04-25 09:30:00,152.96,152.96,151.55,152.13,32566.0,151.2463,151.2463,149.852,150.4255,32566.0
2022-04-25 09:35:00,152.02,152.95,151.97,152.74,32295.0,150.3168,151.2364,150.2673,151.0287,32295.0
2022-04-25 09:40:00,152.9,153.28,152.21,152.34,16142.0,151.1869,151.5627,150.5047,150.6332,16142.0
2022-04-25 09:45:00,152.56,152.6,151.42,151.71,15695.0,150.8507,150.8903,149.7235,150.0103,15695.0
2022-04-25 09:50:00,151.66,151.93,151.1,151.2,13226.0,149.9608,150.2278,149.4071,149.506,13226.0
2022-04-25 09:55:00,151.11,151.3,150.74,150.85,26819.0,149.417,149.6048,149.0511,149.1599,26819.0
2022-04-25 10:00:00,150.68,151.09,150.68,150.96,20601.0,148.9918,149.3972,148.9918,149.2687,20601.0
2022-04-25 10:05:00,150.97,151.82,150.6,151.37,17642.0,149.2785,150.119,148.9127,149.6741,17642.0
2022-04-25 10:10:00,151.44,151.82,151.42,151.58,18282.0,149.7433,150.119,149.7235,149.8817,18282.0
2022-04-25 10:15:00,151.65,151.76,151.18,151.5,21032.0,149.9509,150.0597,149.4862,149.8026,21032.0
2022-04-25 10:20:00,151.53,151.81,151.09,151.73,16429.0,149.8323,150.1091,149.3972,150.03,16429.0
2022-04-25 10:25:00,151.97,152.3,151.9,152.21,17540.0,150.2673,150.5936,150.1981,150.5047,17540.0
2022-04-25 10:30:00,152.1,152.73,152.07,152.52,38848.0,150.3959,151.0188,150.3662,150.8112,38848.0
2022-04-25 10:35:00,152.47,152.87,152.29,152.37,55730.0,150.7617,151.1573,150.5838,150.6629,55730.0
2022-04-25 10:40:00,152.45,152.49,151.84,152.17,18817.0,150.742,150.7815,150.1388,150.4651,18817.0
2022-04-25 10:45:00,152.22,152.68,152.16,152.54,14700.0,150.5145,150.9694,150.4552,150.831,14700.0
2022-04-25 10:50:00,152.59,152.6,151.54,151.65,20349.0,150.8804,150.8903,149.8422,149.9509,20349.0
2022-04-25 10:55:00,151.66,151.77,151.23,151.31,21901.0,149.9608,150.0696,149.5356,149.6147,21901.0
2022-04-25 11:00:00,151.24,151.75,151.24,151.57,9238.0,149.5455,150.0498,149.5455,149.8718,9238.0
2022-04-25 11:05:00,151.57,151.75,151.49,151.59,14449.0,149.8718,150.0498,149.7927,149.8916,14449.0
2022-04-25 11:10:00,151.54,151.75,151.43,151.5,33157.0,149.8422,150.0498,149.7334,149.8026,33157.0
2022-04-25 11:15:00,151.47,151.85,151.15,151.76,52885.0,149.7729,150.1487,149.4565,150.0597,52885.0
2022-04-25 11:20:00,151.8,152.14,151.8,152.02,13710.0,150.0992,150.4354,150.0992,150.3168,13710.0
2022-04-25 11:25:00,152.08,152.51,151.86,151.89,8700.0,150.3761,150.8013,150.1586,150.1882,8700.0
2022-04-25 11:30:00,151.93,151.97,151.53,151.81,4642.0,150.2278,150.2673,149.8323,150.1091,4642.0
2022-04-25 11:35:00,151.73,152.19,151.72,152.03,59673.0,150.03,150.4849,150.0201,150.3267,59673.0
2022-04-25 11:40:00,152.03,152.2,151.86,151.95,3697.0,150.3267,150.4948,150.1586,150.2476,3697.0
2022-04-25 11:45:00,151.95,151.95,151.67,151.71,3241.0,150.2476,150.2476,149.9707,150.0103,3241.0
2022-04-25 11:50:00,151.72,151.84,151.56,151.62,2048.0,150.0201,150.1388,149.8619,149.9213,2048.0
2022-04-25 11:55:00,151.67,151.97,151.63,151.82,4353.0,149.9707,150.2673,149.9312,150.119,4353.0
2022-04-25 12:00:00,151.84,151.97,151.74,151.81,9519.0,150.1388,150.2673,150.0399,150.1091,9519.0
2022-04-25 12:05:00,151.96,153.14,151.89,152.89,14151.0,150.2575,151.4242,150.1882,151.177,14151.0
2022-04-25 12:10:00,152.86,153.0,152.72,152.86,6268.0,151.1474,151.2858,151.0089,151.1474,6268.0
2022-04-25 12:15:00,152.84,152.87,152.54,152.58,5157.0,151.1276,151.1573,150.831,150.8705,5157.0
2022-04-25 12:20:00,152.68,153.14,152.68,153.14,2677.0,150.9694,151.4242,150.9694,151.4242,2677.0
2022-04-25 12:25:00,153.18,153.23,152.83,152.85,3745.0,151.4638,151.5132,151.1177,151.1375,3745.0
2022-04-25 12:30:00,152.93,153.16,152.74,152.92,19182.0,151.2166,151.444,151.0287,151.2067,19182.0
2022-04-25 12:35:00,153.03,153.82,153.03,153.47,27364.0,151.3155,152.0966,151.3155,151.7505,27364.0
2022-04-25 12:40:00,153.59,153.59,153.29,153.3,3862.0,151.8692,151.8692,151.5726,151.5824,3862.0
2022-04-25 12:45:00,153.28,153.74,153.25,153.74,5742.0,151.5627,152.0175,151.533,152.0175,5742.0
2022-04-25 12:50:00,153.66,153.66,153.34,153.42,6981.0,151.9384,151.9384,151.622,151.7011,6981.0
2022-04-25 12:55:00,153.43,153.46,153.13,153.35,11032.0,151.711,151.7406,151.4143,151.6319,11032.0
2022-04-25 13:00:00,153.37,153.42,152.93,153.06,9010.0,151.6517,151.7011,151.2166,151.3451,9010.0
2022-04-25 13:05:00,153.03,153.6,152.93,153.6,29123.0,151.3155,151.8791,151.2166,151.8791,29123.0
2022-04-25 13:10:00,153.76,153.97,153.62,153.77,6119.0,152.0373,152.2449,151.8989,152.0472,6119.0
2022-04-25 13:15:00,153.84,153.96,153.71,153.71,4801.0,152.1164,152.235,151.9878,151.9878,4801.0
2022-04-25 13:20:00,153.71,153.82,153.65,153.82,4401.0,151.9878,152.0966,151.9285,152.0966,4401.0
2022-04-25 13:25:00,153.9,153.91,153.36,153.55,33859.0,152.1757,152.1856,151.6418,151.8296,33859.0
2022-04-25 13:30:00,153.54,153.83,153.44,153.75,14394.0,151.8198,152.1065,151.7209,152.0274,14394.0
2022-04-25 13:35:00,153.68,153.73,153.51,153.73,7942.0,151.9582,152.0076,151.7901,152.0076,7942.0
2022-04-25 13:40:00,153.73,154.03,153.69,153.81,6036.0,152.0076,152.3043,151.9681,152.0867,6036.0
2022-04-25 13:45:00,153.82,153.91,153.68,153.86,4351.0,152.0966,152.1856,151.9582,152.1362,4351.0
2022-04-25 13:50:00,153.8,153.95,153.67,153.78,10608.0,152.0768,152.2252,151.9483,152.0571,10608.0
2022-04-25 13:55:00,153.77,153.81,153.49,153.51,6670.0,152.0472,152.0867,151.7703,151.7901,6670.0
2022-04-25 14:00:00,153.57,153.57,153.29,153.42,5220.0,151.8494,151.8494,151.5726,151.7011,5220.0
2022-04-25 14:05:00,153.42,154.17,153.37,154.15,15288.0,151.7011,152.4427,151.6517,152.4229,15288.0
2022-04-25 14:10:00,154.21,154.37,153.87,154.1,9169.0,152.4822,152.6405,152.1461,152.3735,9169.0
2022-04-25 14:15:00,154.13,154.48,154.13,154.43,7824.0,152.4031,152.7492,152.4031,152.6998,7824.0
2022-04-25 14:20:00,154.49,154.71,154.37,154.66,6652.0,152.7591,152.9766,152.6405,152.9272,6652.0
2022-04-25 14:25:00,154.65,154.9,154.53,154.88,12913.0,152.9173,153.1645,152.7987,153.1447,12913.0
2022-04-25 14:30:00,154.95,154.97,154.78,154.83,9257.0,153.214,153.2337,153.0459,153.0953,9257.0
2022-04-25 14:35:00,154.88,154.89,154.66,154.71,8169.0,153.1447,153.1546,152.9272,152.9766,8169.0
2022-04-25 14:40:00,154.61,154.81,154.53,154.63,10084.0,152.8778,153.0755,152.7987,152.8975,10084.0
2022-04-25 14:45:00,154.53,155.17,154.53,155.08,9052.0,152.7987,153.4315,152.7987,153.3425,9052.0
2022-04-25 14:50:00,155.1,155.25,154.95,155.23,9469.0,153.3623,153.5106,153.214,153.4908,9469.0
2022-04-25 14:55:00,155.21,155.26,154.61,154.61,17633.0,153.471,153.5205,152.8778,152.8778,17633.0
2022-04-25 15:00:00,154.58,154.66,154.23,154.35,21157.0,152.8481,152.9272,152.502,152.6207,21157.0
2022-04-25 15:05:00,154.33,154.51,154.16,154.4,24823.0,152.6009,152.7789,152.4328,152.6701,24823.0
2022-04-25 15:10:00,154.41,154.57,154.26,154.4,37234.0,152.68,152.8382,152.5317,152.6701,37234.0
2022-04-25 15:15:00,154.4,155.13,154.39,155.09,54961.0,152.6701,153.3919,152.6602,153.3524,54961.0
2022-04-25 15:20:00,155.16,155.5,155.16,155.5,26663.0,153.4216,153.7578,153.4216,153.7578,26663.0
2022-04-25 15:25:00,155.55,155.67,155.22,155.64,27275.0,153.8072,153.9259,153.4809,153.8962,27275.0
2022-04-25 15:30:00,155.59,155.94,155.49,155.94,29208.0,153.8468,154.1929,153.7479,154.1929,29208.0
2022-04-25 15:35:00,155.89,156.18,155.86,156.15,19003.0,154.1434,154.4302,154.1138,154.4005,19003.0
2022-04-25 15:40:00,156.2,156.22,155.73,156.18,17699.0,154.45,154.4697,153.9852,154.4302,17699.0
2022-04-25 15:45:00,156.18,156.28,155.57,155.6,27918.0,154.4302,154.5291,153.827,153.8567,27918.0
2022-04-25 15:50:00,155.59,156.08,155.35,155.95,38720.0,153.8468,154.3313,153.6095,154.2028,38720.0
2022-04-25 15:55:00,155.95,156.04,155.71,156.04,83283.0,154.2028,154.2917,153.9654,154.2917,83283.0
2022-04-26 09:30:00,155.11,155.8,154.51,155.38,19586.0,153.3722,154.0544,152.7789,153.6391,19586.0
2022-04-26 09:35:00,155.5,155.5,154.8,155.29,11425.0,153.7578,153.7578,153.0656,153.5501,11425.0
2022-04-26 09:40:00,155.2,155.53,155.16,155.28,54764.0,153.4612,153.7875,153.4216,153.5403,54764.0
2022-04-26 09:45:00,155.25,155.96,155.23,155.73,4719.0,153.5106,154.2126,153.4908,153.9852,4719.0
2022-04-26 09:50:00,155.51,155.57,155.25,155.25,23957.0,153.7677,153.827,153.5106,153.5106,23957.0
2022-04-26 09:55:00,155.47,156.12,155.47,155.79,7335.0,153.7281,154.3708,153.7281,154.0445,7335.0
2022-04-26 10:00:00,155.92,156.28,155.79,156.22,7864.0,154.1731,154.5291,154.0445,154.4697,7864.0
2022-04-26 10:05:00,156.27,156.85,156.27,156.68,12030.0,154.5192,155.0927,154.5192,154.9246,12030.0
2022-04-26 10:10:00,156.53,156.55,156.12,156.13,6326.0,154.7763,154.796,154.3708,154.3807,6326.0
2022-04-26 10:15:00,155.88,155.88,155.15,155.36,19001.0,154.1335,154.1335,153.4117,153.6194,19001.0
2022-04-26 10:20:00,155.31,155.46,154.99,155.38,7127.0,153.5699,153.7182,153.2535,153.6391,7127.0
2022-04-26 10:25:00,155.32,155.59,155.32,155.59,13740.0,153.5798,153.8468,153.5798,153.8468,13740.0
2022-04-26 10:30:00,155.59,155.62,155.03,155.1,7716.0,153.8468,153.8764,153.2931,153.3623,7716.0
2022-04-26 10:35:00,155.13,155.34,154.87,155.1,10522.0,153.3919,153.5996,153.1349,153.3623,10522.0
2022-04-26 10:40:00,155.08,155.15,154.82,155.1,11896.0,153.3425,153.4117,153.0854,153.3623,11896.0
2022-04-26 10:45:00,155.1,155.61,155.1,155.55,14926.0,153.3623,153.8666,153.3623,153.8072,14926.0
2022-04-26 10:50:00,155.46,156.0,155.25,155.41,17788.0,153.7182,154.2522,153.5106,153.6688,17788.0
2022-04-26 10:55:00,155.38,155.5,155.14,155.4,15229.0,153.6391,153.7578,153.4018,153.6589,15229.0
2022-04-26 11:00:00,155.34,155.38,154.22,154.54,16162.0,153.5996,153.6391,152.4921,152.8085,16162.0
2022-04-26 11:05:00,154.58,154.7,154.1,154.24,22601.0,152.8481,152.9668,152.3735,152.5119,22601.0
2022-04-26 11:10:00,154.21,154.33,153.63,153.99,23790.0,152.4822,152.6009,151.9087,152.2647,23790.0
2022-04-26 11:15:00,153.99,154.03,152.81,152.83,18547.0,152.2647,152.3043,151.0979,151.1177,18547.0
2022-04-26 11:20:00,152.83,153.46,152.67,153.29,20537.0,151.1177,151.7406,150.9595,151.5726,20537.0
2022-04-26 11:25:00,153.24,153.51,153.19,153.31,7516.0,151.5231,151.7901,151.4737,151.5923,7516.0
2022-04-26 11:30:00,153.22,153.43,153.09,153.28,9378.0,151.5033,151.711,151.3748,151.5627,9378.0
2022-04-26 11:35:00,153.28,153.3,152.86,153.23,7566.0,151.5627,151.5824,151.1474,151.5132,7566.0
2022-04-26 11:40:00,153.17,153.31,152.94,153.31,7370.0,151.4539,151.5923,151.2265,151.5923,7370.0
2022-04-26 11:45:00,153.26,153.69,153.1,153.62,17702.0,151.5429,151.9681,151.3847,151.8989,17702.0
2022-04-26 11:50:00,153.69,154.08,153.58,153.96,25723.0,151.9681,152.3537,151.8593,152.235,25723.0
2022-04-26 11:55:00,153.96,153.98,153.04,153.18,20808.0,152.235,152.2548,151.3254,151.4638,20808.0
2022-04-26 12:00:00,153.13,153.28,152.99,153.02,10111.0,151.4143,151.5627,151.2759,151.3056,10111.0
2022-04-26 12:05:00,153.1,153.59,152.99,153.59,8509.0,151.3847,151.8692,151.2759,151.8692,8509.0
2022-04-26 12:10:00,153.56,153.64,153.38,153.58,8459.0,151.8395,151.9186,151.6615,151.8593,8459.0
2022-04-26 12:15:00,153.64,154.02,153.64,153.88,6141.0,151.9186,152.2944,151.9186,152.1559,6141.0
2022-04-26 12:20:00,153.9,154.26,153.9,154.08,7352.0,152.1757,152.5317,152.1757,152.3537,7352.0
2022-04-26 12:25:00,154.12,154.5,153.87,154.41,11190.0,152.3933,152.769,152.1461,152.68,11190.0
2022-04-26 12:30:00,154.39,154.39,154.09,154.27,4992.0,152.6602,152.6602,152.3636,152.5416,4992.0
2022-04-26 12:35:00,154.28,154.42,154.2,154.22,7077.0,152.5515,152.6899,152.4724,152.4921,7077.0
2022-04-26 12:40:00,154.24,154.47,154.17,154.47,5419.0,152.5119,152.7393,152.4427,152.7393,5419.0
2022-04-26 12:45:00,154.43,154.43,154.05,154.19,7722.0,152.6998,152.6998,152.324,152.4625,7722.0
2022-04-26 12:50:00,154.21,154.7,154.21,154.49,21604.0,152.4822,152.9668,152.4822,152.7591,21604.0
2022-04-26 12:55:00,154.42,155.04,154.36,154.78,21066.0,152.6899,153.3029,152.6306,153.0459,21066.0
2022-04-26 13:00:00,154.73,154.86,153.96,154.03,36646.0,152.9964,153.125,152.235,152.3043,36646.0
2022-04-26 13:05:00,154.13,154.55,153.96,154.42,59506.0,152.4031,152.8184,152.235,152.6899,59506.0
2022-04-26 13:10:00,154.46,154.46,153.93,153.94,8638.0,152.7294,152.7294,152.2054,152.2153,8638.0
2022-04-26 13:15:00,153.93,154.09,153.81,153.85,6745.0,152.2054,152.3636,152.0867,152.1263,6745.0
2022-04-26 13:20:00,153.84,153.9,153.5,153.56,3353.0,152.1164,152.1757,151.7802,151.8395,3353.0
2022-04-26 13:25:00,153.52,153.66,153.34,153.37,6051.0,151.8,151.9384,151.622,151.6517,6051.0
2022-04-26 13:30:00,153.33,153.33,153.09,153.16,11471.0,151.6121,151.6121,151.3748,151.444,11471.0
2022-04-26 13:35:00,153.12,153.12,152.87,152.99,8849.0,151.4045,151.4045,151.1573,151.2759,8849.0
2022-04-26 13:40:00,152.99,153.33,152.9,153.08,14472.0,151.2759,151.6121,151.1869,151.3649,14472.0
2022-04-26 13:45:00,153.21,153.24,152.78,152.83,12210.0,151.4934,151.5231,151.0683,151.1177,12210.0
2022-04-26 13:50:00,152.9,152.93,152.76,152.84,10586.0,151.1869,151.2166,151.0485,151.1276,10586.0
2022-04-26 13:55:00,152.78,153.02,152.74,152.89,17522.0,151.0683,151.3056,151.0287,151.177,17522.0
2022-04-26 14:00:00,152.86,153.02,152.7,152.86,7826.0,151.1474,151.3056,150.9892,151.1474,7826.0
2022-04-26 14:05:00,152.86,152.99,152.61,152.66,6751.0,151.1474,151.2759,150.9002,150.9496,6751.0
2022-04-26 14:10:00,152.61,152.81,152.57,152.66,9510.0,150.9002,151.0979,150.8606,150.9496,9510.0
2022-04-26 14:15:00,152.67,152.95,152.43,152.53,12433.0,150.9595,151.2364,150.7222,150.8211,12433.0
2022-04-26 14:20:00,152.59,153.2,152.53,153.05,6816.0,150.8804,151.4836,150.8211,151.3352,6816.0
2022-04-26 14:25:00,152.96,153.1,152.66,153.06,7780.0,151.2463,151.3847,150.9496,151.3451,7780.0
2022-04-26 14:30:00,153.02,153.18,152.7,152.88,7553.0,151.3056,151.4638,150.9892,151.1671,7553.0
2022-04-26 14:35:00,152.87,153.16,152.73,152.75,7966.0,151.1573,151.444,151.0188,151.0386,7966.0
2022-04-26 14:40:00,152.7,152.78,152.0,152.0,10972.0,150.9892,151.0683,150.297,150.297,10972.0
2022-04-26 14:45:00,151.93,151.98,151.74,151.75,7810.0,150.2278,150.2772,150.0399,150.0498,7810.0
2022-04-26 14:50:00,151.79,152.2,151.78,152.2,8956.0,150.0894,150.4948,150.0795,150.4948,8956.0
2022-04-26 14:55:00,152.23,152.68,152.14,152.68,15445.0,150.5244,150.9694,150.4354,150.9694,15445.0
2022-04-26 15:00:00,152.69,152.8,152.4,152.4,23957.0,150.9793,151.088,150.6925,150.6925,23957.0
2022-04-26 15:05:00,152.35,152.38,151.94,152.11,8115.0,150.6431,150.6727,150.2377,150.4058,8115.0
2022-04-26 15:10:00,152.19,152.37,152.06,152.23,16462.0,150.4849,150.6629,150.3563,150.5244,16462.0
2022-04-26 15:15:00,152.22,152.22,151.42,151.48,7943.0,150.5145,150.5145,149.7235,149.7828,7943.0
2022-04-26 15:20:00,151.47,151.77,151.47,151.72,8010.0,149.7729,150.0696,149.7729,150.0201,8010.0
2022-04-26 15:25:00,151.73,151.82,151.5,151.66,8718.0,150.03,150.119,149.8026,149.9608,8718.0
2022-04-26 15:30:00,151.57,151.7,151.29,151.59,17370.0,149.8718,150.0004,149.595,149.8916,17370.0
2022-04-26 15:35:00,151.55,151.86,151.35,151.86,12654.0,149.852,150.1586,149.6543,150.1586,12654.0
2022-04-26 15:40:00,151.89,151.99,151.47,151.76,12492.0,150.1882,150.2871,149.7729,150.0597,12492.0
2022-04-26 15:45:00,151.75,151.95,151.46,151.58,14526.0,150.0498,150.2476,149.7631,149.8817,14526.0
2022-04-26 15:50:00,151.51,152.01,151.41,151.71,26425.0,149.8125,150.3069,149.7136,150.0103,26425.0
2022-04-26 15:55:00,151.72,152.08,151.72,151.73,98430.0,150.0201,150.3761,150.0201,150.03,98430.0
2022-04-27 09:30:00,151.69,153.49,151.62,152.77,29332.0,149.9905,151.7703,149.9213,151.0584,29332.0
2022-04-27 09:35:00,152.75,152.77,152.01,152.6,43749.0,151.0386,151.0584,150.3069,150.8903,43749.0
2022-04-27 09:40:00,152.64,153.54,152.34,153.52,40283.0,150.9298,151.8198,150.6332,151.8,40283.0
2022-04-27 09:45:00,153.59,153.83,152.86,153.09,47721.0,151.8692,152.1065,151.1474,151.3748,47721.0
2022-04-27 09:50:00,153.1,153.39,152.56,152.69,21714.0,151.3847,151.6714,150.8507,150.9793,21714.0
2022-04-27 09:55:00,152.64,153.55,152.64,153.49,10717.0,150.9298,151.8296,150.9298,151.7703,10717.0
2022-04-27 10:00:00,153.54,153.76,152.33,152.5,15886.0,151.8198,152.0373,150.6233,150.7914,15886.0
2022-04-27 10:05:00,152.4,152.69,152.08,152.35,12127.0,150.6925,150.9793,150.3761,150.6431,12127.0
2022-04-27 10:10:00,152.37,152.37,151.41,151.53,7863.0,150.6629,150.6629,149.7136,149.8323,7863.0
2022-04-27 10:15:00,151.53,151.96,151.16,151.91,32652.0,149.8323,150.2575,149.4664,150.208,32652.0
2022-04-27 10:20:00,151.84,152.12,151.52,151.52,17413.0,150.1388,150.4157,149.8224,149.8224,17413.0
2022-04-27 10:25:00,151.69,151.85,151.19,151.21,46302.0,149.9905,150.1487,149.4961,149.5159,46302.0
2022-04-27 10:30:00,151.18,151.56,150.91,151.52,15002.0,149.4862,149.8619,149.2192,149.8224,15002.0
2022-04-27 10:35:00,151.59,152.11,151.46,152.11,5704.0,149.8916,150.4058,149.7631,150.4058,5704.0
2022-04-27 10:40:00,152.03,152.48,151.89,152.38,4966.0,150.3267,150.7716,150.1882,150.6727,4966.0
2022-04-27 10:45:00,152.47,152.81,152.39,152.77,10671.0,150.7617,151.0979,150.6826,151.0584,10671.0
2022-04-27 10:50:00,152.74,152.74,152.38,152.47,3968.0,151.0287,151.0287,150.6727,150.7617,3968.0
2022-04-27 10:55:00,152.36,152.89,152.35,152.88,10415.0,150.653,151.177,150.6431,151.1671,10415.0
2022-04-27 11:00:00,152.89,153.6,152.84,153.12,16821.0,151.177,151.8791,151.1276,151.4045,16821.0
2022-04-27 11:05:00,153.1,153.18,152.84,153.02,5787.0,151.3847,151.4638,151.1276,151.3056,5787.0
2022-04-27 11:10:00,152.71,153.56,152.71,153.12,5271.0,150.9991,151.8395,150.9991,151.4045,5271.0
2022-04-27 11:15:00,153.21,153.8,153.21,153.51,13616.0,151.4934,152.0768,151.4934,151.7901,13616.0
2022-04-27 11:20:00,153.55,153.74,153.26,153.64,13744.0,151.8296,152.0175,151.5429,151.9186,13744.0
2022-04-27 11:25:00,153.54,153.98,153.24,153.82,9203.0,151.8198,152.2548,151.5231,152.0966,9203.0
2022-04-27 11:30:00,153.97,154.24,153.87,154.19,10459.0,152.2449,152.5119,152.1461,152.4625,10459.0
2022-04-27 11:35:00,154.12,154.37,153.95,154.22,10887.0,152.3933,152.6405,152.2252,152.4921,10887.0
2022-04-27 11:40:00,154.15,154.62,154.15,154.55,6680.0,152.4229,152.8877,152.4229,152.8184,6680.0
2022-04-27 11:45:00,154.45,154.5,154.04,154.29,6112.0,152.7196,152.769,152.3142,152.5613,6112.0
2022-04-27 11:50:00,154.28,154.44,153.85,153.89,7775.0,152.5515,152.7097,152.1263,152.1658,7775.0
2022-04-27 11:55:00,153.89,154.46,153.78,154.37,6429.0,152.1658,152.7294,152.0571,152.6405,6429.0
2022-04-27 12:00:00,154.37,154.51,153.96,154.09,5019.0,152.6405,152.7789,152.235,152.3636,5019.0
2022-04-27 12:05:00,154.09,154.59,154.09,154.56,5281.0,152.3636,152.858,152.3636,152.8283,5281.0
2022-04-27 12:10:00,154.59,154.7,154.41,154.62,7162.0,152.858,152.9668,152.68,152.8877,7162.0
2022-04-27 12:15:00,154.62,154.82,154.49,154.75,11465.0,152.8877,153.0854,152.7591,153.0162,11465.0
2022-04-27 12:20:00,154.75,155.45,154.72,155.44,14675.0,153.0162,153.7084,152.9865,153.6985,14675.0
2022-04-27 12:25:00,155.37,155.78,155.37,155.75,11129.0,153.6292,154.0347,153.6292,154.005,11129.0
2022-04-27 12:30:00,155.85,155.85,155.63,155.72,9605.0,154.1039,154.1039,153.8863,153.9753,9605.0
2022-04-27 12:35:00,155.74,155.93,155.63,155.89,26210.0,153.9951,154.183,153.8863,154.1434,26210.0
2022-04-27 12:40:00,155.89,156.18,155.72,156.0,7958.0,154.1434,154.4302,153.9753,154.2522,7958.0
2022-04-27 12:45:00,156.03,156.13,155.73,155.93,8355.0,154.2819,154.3807,153.9852,154.183,8355.0
2022-04-27 12:50:00,155.99,156.12,155.78,155.91,5984.0,154.2423,154.3708,154.0347,154.1632,5984.0
2022-04-27 12:55:00,155.96,156.05,155.83,155.97,6149.0,154.2126,154.3016,154.0841,154.2225,6149.0
2022-04-27 13:00:00,156.0,156.65,155.63,156.53,16636.0,154.2522,154.8949,153.8863,154.7763,16636.0
2022-04-27 13:05:00,156.64,156.64,155.93,155.94,6219.0,154.885,154.885,154.183,154.1929,6219.0
2022-04-27 13:10:00,155.91,156.1,155.73,155.93,15983.0,154.1632,154.3511,153.9852,154.183,15983.0
2022-04-27 13:15:00,155.81,156.09,155.68,155.83,27826.0,154.0643,154.3412,153.9358,154.0841,27826.0
2022-04-27 13:20:00,155.9,156.11,155.84,155.99,11218.0,154.1533,154.361,154.094,154.2423,11218.0
2022-04-27 13:25:00,156.14,156.74,155.84,156.7,25961.0,154.3906,154.9839,154.094,154.9443,25961.0
2022-04-27 13:30:00,156.79,156.84,156.49,156.64,21043.0,155.0333,155.0828,154.7367,154.885,21043.0
2022-04-27 13:35:00,156.63,156.88,156.34,156.36,9849.0,154.8751,155.1223,154.5884,154.6082,9849.0
2022-04-27 13:40:00,156.43,156.5,156.25,156.36,7294.0,154.6774,154.7466,154.4994,154.6082,7294.0
2022-04-27 13:45:00,156.34,156.5,156.01,156.36,6767.0,154.5884,154.7466,154.2621,154.6082,6767.0
2022-04-27 13:50:00,156.46,156.71,156.45,156.6,3045.0,154.707,154.9542,154.6971,154.8455,3045.0
2022-04-27 13:55:00,156.57,156.84,156.49,156.62,9075.0,154.8158,155.0828,154.7367,154.8652,9075.0
2022-04-27 14:00:00,156.64,156.73,156.37,156.55,12064.0,154.885,154.974,154.618,154.796,12064.0
2022-04-27 14:05:00,156.48,156.84,156.41,156.7,10366.0,154.7268,155.0828,154.6576,154.9443,10366.0
2022-04-27 14:10:00,156.66,157.0,156.57,156.92,18190.0,154.9048,155.241,154.8158,155.1619,18190.0
2022-04-27 14:15:00,156.87,156.91,156.64,156.8,11107.0,155.1124,155.152,154.885,155.0432,11107.0
2022-04-27 14:20:00,156.82,157.02,156.7,156.7,12137.0,155.063,155.2608,154.9443,154.9443,12137.0
2022-04-27 14:25:00,156.67,156.84,156.4,156.46,32937.0,154.9147,155.0828,154.6477,154.707,32937.0
2022-04-27 14:30:00,156.46,156.97,156.46,156.89,10076.0,154.707,155.2113,154.707,155.1322,10076.0
2022-04-27 14:35:00,156.88,157.09,156.5,156.91,14218.0,155.1223,155.33,154.7466,155.152,14218.0
2022-04-27 14:40:00,157.07,157.49,157.02,157.25,15896.0,155.3102,155.7255,155.2608,155.4882,15896.0
2022-04-27 14:45:00,157.25,157.34,156.86,157.0,12647.0,155.4882,155.5772,155.1026,155.241,12647.0
2022-04-27 14:50:00,156.97,157.16,156.9,157.03,16597.0,155.2113,155.3992,155.1421,155.2707,16597.0
2022-04-27 14:55:00,157.01,157.01,156.51,156.71,21082.0,155.2509,155.2509,154.7565,154.9542,21082.0
2022-04-27 15:00:00,156.62,156.69,156.36,156.48,22213.0,154.8652,154.9345,154.6082,154.7268,22213.0
2022-04-27 15:05:00,156.44,156.61,156.27,156.53,8616.0,154.6873,154.8554,154.5192,154.7763,8616.0
2022-04-27 15:10:00,156.45,156.6,156.22,156.53,9769.0,154.6971,154.8455,154.4697,154.7763,9769.0
2022-04-27 15:15:00,156.49,156.8,156.28,156.71,24485.0,154.7367,155.0432,154.5291,154.9542,24485.0
2022-04-27 15:20:00,156.79,157.15,156.41,156.85,41397.0,155.0333,155.3893,154.6576,155.0927,41397.0
2022-04-27 15:25:00,156.84,157.43,156.8,157.37,70958.0,155.0828,155.6662,155.0432,155.6068,70958.0
2022-04-27 15:30:00,157.29,157.29,156.91,156.99,66535.0,155.5277,155.5277,155.152,155.2311,66535.0
2022-04-27 15:35:00,156.93,157.37,156.73,156.89,47449.0,155.1718,155.6068,154.974,155.1322,47449.0
2022-04-27 15:40:00,156.92,157.5,156.74,157.34,76359.0,155.1619,155.7354,154.9839,155.5772,76359.0
2022-04-27 15:45:00,157.38,157.75,157.03,157.03,61119.0,155.6167,155.9826,155.2707,155.2707,61119.0
2022-04-27 15:50:00,157.03,157.15,156.64,156.8,84036.0,155.2707,155.3893,154.885,155.0432,84036.0
2022-04-27 15:55:00,156.85,157.28,156.82,157.06,134559.0,155.0927,155.5178,155.063,155.3003,134559.0
2022-04-28 09:30:00,158.83,158.95,157.83,158.47,39979.0,157.0505,157.1691,156.0617,156.6945,39979.0
2022-04-28 09:35:00,158.25,159.46,158.07,158.81,12543.0,156.477,157.6734,156.299,157.0307,12543.0
2022-04-28 09:40:00,158.9,159.67,158.23,158.4,17161.0,157.1197,157.8811,156.4572,156.6253,17161.0
2022-04-28 09:45:00,158.4,158.7,158.16,158.7,27145.0,156.6253,156.9219,156.388,156.9219,27145.0
2022-04-28 09:50:00,158.71,158.92,158.05,158.68,30726.0,156.9318,157.1395,156.2792,156.9022,30726.0
2022-04-28 09:55:00,158.68,159.27,158.54,159.04,9779.0,156.9022,157.4856,156.7637,157.2581,9779.0
2022-04-28 10:00:00,158.99,159.1,158.03,158.28,11664.0,157.2087,157.3175,156.2594,156.5066,11664.0
2022-04-28 10:05:00,158.24,158.6,158.01,158.01,16572.0,156.4671,156.8231,156.2397,156.2397,16572.0
2022-04-28 10:10:00,158.06,158.21,156.93,157.07,33487.0,156.2891,156.4374,155.1718,155.3102,33487.0
2022-04-28 10:15:00,156.81,158.54,156.7,158.54,19814.0,155.0531,156.7637,154.9443,156.7637,19814.0
2022-04-28 10:20:00,158.55,158.63,157.96,157.99,13075.0,156.7736,156.8527,156.1902,156.2199,13075.0
2022-04-28 10:25:00,157.95,158.02,157.52,157.72,8124.0,156.1803,156.2496,155.7552,155.9529,8124.0
2022-04-28 10:30:00,157.69,157.69,157.25,157.53,9529.0,155.9233,155.9233,155.4882,155.765,9529.0
2022-04-28 10:35:00,157.56,157.76,157.48,157.53,5980.0,155.7947,155.9925,155.7156,155.765,5980.0
2022-04-28 10:40:00,157.53,157.92,157.34,157.92,4685.0,155.765,156.1507,155.5772,156.1507,4685.0
2022-04-28 10:45:00,157.85,158.35,157.79,157.9,14647.0,156.0815,156.5759,156.0221,156.1309,14647.0
2022-04-28 10:50:00,157.82,157.82,157.36,157.73,6181.0,156.0518,156.0518,155.597,155.9628,6181.0
2022-04-28 10:55:00,157.67,157.98,157.55,157.64,7940.0,155.9035,156.21,155.7848,155.8738,7940.0
2022-04-28 11:00:00,157.61,157.63,157.4,157.45,17323.0,155.8442,155.8639,155.6365,155.6859,17323.0
2022-04-28 11:05:00,157.51,157.84,157.31,157.83,8026.0,155.7453,156.0716,155.5475,156.0617,8026.0
2022-04-28 11:10:00,157.79,158.29,157.65,158.05,9936.0,156.0221,156.5165,155.8837,156.2792,9936.0
2022-04-28 11:15:00,157.98,158.03,157.68,157.96,4268.0,156.21,156.2594,155.9134,156.1902,4268.0
2022-04-28 11:20:00,157.9,157.9,157.65,157.73,3029.0,156.1309,156.1309,155.8837,155.9628,3029.0
2022-04-28 11:25:00,157.77,158.03,157.72,157.86,14737.0,156.0024,156.2594,155.9529,156.0914,14737.0
2022-04-28 11:30:00,157.88,158.3,157.71,158.28,15395.0,156.1111,156.5264,155.943,156.5066,15395.0
2022-04-28 11:35:00,158.27,158.42,158.26,158.27,17852.0,156.4968,156.6451,156.4869,156.4968,17852.0
2022-04-28 11:40:00,158.27,158.55,158.22,158.27,16578.0,156.4968,156.7736,156.4473,156.4968,16578.0
2022-04-28 11:45:00,158.29,158.39,158.02,158.39,24853.0,156.5165,156.6154,156.2496,156.6154,24853.0
2022-04-28 11:50:00,158.37,158.72,158.24,158.5,11207.0,156.5956,156.9417,156.4671,156.7242,11207.0
2022-04-28 11:55:00,158.47,158.47,158.01,158.28,13642.0,156.6945,156.6945,156.2397,156.5066,13642.0
2022-04-28 12:00:00,158.31,158.44,157.86,158.4,22044.0,156.5363,156.6649,156.0914,156.6253,22044.0
2022-04-28 12:05:00,158.28,158.28,157.5,157.55,16280.0,156.5066,156.5066,155.7354,155.7848,16280.0
2022-04-28 12:10:00,157.59,158.08,157.52,158.08,6961.0,155.8244,156.3089,155.7552,156.3089,6961.0
2022-04-28 12:15:00,158.11,158.56,158.04,158.56,11314.0,156.3386,156.7835,156.2693,156.7835,11314.0
2022-04-28 12:20:00,158.49,158.87,158.43,158.84,6790.0,156.7143,157.09,156.655,157.0604,6790.0
2022-04-28 12:25:00,158.97,159.0,158.82,158.99,7952.0,157.1889,157.2186,157.0406,157.2087,7952.0
2022-04-28 12:30:00,158.99,159.28,158.99,159.23,11734.0,157.2087,157.4954,157.2087,157.446,11734.0
2022-04-28 12:35:00,159.3,159.62,159.23,159.59,12025.0,157.5152,157.8316,157.446,157.802,12025.0
2022-04-28 12:40:00,159.63,159.73,159.45,159.71,4624.0,157.8415,157.9404,157.6635,157.9206,4624.0
2022-04-28 12:45:00,159.74,160.15,159.74,160.01,9146.0,157.9503,158.3557,157.9503,158.2173,9146.0
2022-04-28 12:50:00,160.0,160.04,159.79,159.97,5103.0,158.2074,158.2469,157.9997,158.1777,5103.0
2022-04-28 12:55:00,159.97,160.03,159.81,159.99,4609.0,158.1777,158.237,158.0195,158.1975,4609.0
2022-04-28 13:00:00,160.0,160.16,159.82,160.11,13067.0,158.2074,158.3656,158.0294,158.3161,13067.0
2022-04-28 13:05:00,160.09,160.53,159.98,160.53,8706.0,158.2964,158.7314,158.1876,158.7314,8706.0
2022-04-28 13:10:00,160.55,160.83,160.55,160.72,6273.0,158.7512,159.0281,158.7512,158.9193,6273.0
2022-04-28 13:15:00,160.69,160.72,160.34,160.58,5519.0,158.8896,158.9193,158.5436,158.7809,5519.0
2022-04-28 13:20:00,160.53,160.69,160.41,160.66,6665.0,158.7314,158.8896,158.6128,158.86,6665.0
2022-04-28 13:25:00,160.85,161.11,160.8,161.04,12160.0,159.0479,159.3049,158.9984,159.2357,12160.0
2022-04-28 13:30:00,160.99,161.09,160.9,160.99,10686.0,159.1863,159.2852,159.0973,159.1863,10686.0
2022-04-28 13:35:00,160.96,161.16,160.89,161.15,13625.0,159.1566,159.3544,159.0874,159.3445,13625.0
2022-04-28 13:40:00,161.24,161.24,160.89,161.17,16945.0,159.4335,159.4335,159.0874,159.3643,16945.0
2022-04-28 13:45:00,161.17,161.51,161.1,161.51,5174.0,159.3643,159.7005,159.2951,159.7005,5174.0
2022-04-28 13:50:00,161.46,161.46,161.09,161.25,15764.0,159.651,159.651,159.2852,159.4434,15764.0
2022-04-28 13:55:00,161.2,161.37,161.05,161.36,16374.0,159.3939,159.562,159.2456,159.5521,16374.0
2022-04-28 14:00:00,161.36,161.5,161.12,161.28,7728.0,159.5521,159.6906,159.3148,159.473,7728.0
2022-04-28 14:05:00,161.27,161.28,161.05,161.05,6738.0,159.4631,159.473,159.2456,159.2456,6738.0
2022-04-28 14:10:00,161.11,161.24,160.93,160.95,9089.0,159.3049,159.4335,159.127,159.1467,9089.0
2022-04-28 14:15:00,160.98,161.21,160.89,161.16,23123.0,159.1764,159.4038,159.0874,159.3544,23123.0
2022-04-28 14:20:00,161.26,161.43,160.99,161.36,7623.0,159.4533,159.6214,159.1863,159.5521,7623.0
2022-04-28 14:25:00,161.38,161.5,161.21,161.44,19557.0,159.5719,159.6906,159.4038,159.6312,19557.0
2022-04-28 14:30:00,161.53,161.81,161.48,161.81,14588.0,159.7202,159.9971,159.6708,159.9971,14588.0
2022-04-28 14:35:00,161.83,162.01,161.73,161.8,6198.0,160.0169,160.1949,159.918,159.9872,6198.0
2022-04-28 14:40:00,161.76,162.05,161.76,161.98,7641.0,159.9477,160.2344,159.9477,160.1652,7641.0
2022-04-28 14:45:00,161.97,162.2,161.92,162.17,10141.0,160.1553,160.3827,160.1059,160.3531,10141.0
2022-04-28 14:50:00,162.22,162.47,161.98,162.03,8032.0,160.4025,160.6497,160.1652,160.2146,8032.0
2022-04-28 14:55:00,161.97,162.22,161.95,162.18,11253.0,160.1553,160.4025,160.1355,160.363,11253.0
2022-04-28 15:00:00,162.18,162.37,162.04,162.31,8668.0,160.363,160.5508,160.2245,160.4915,8668.0
2022-04-28 15:05:00,162.34,162.41,162.24,162.34,15951.0,160.5212,160.5904,160.4223,160.5212,15951.0
2022-04-28 15:10:00,162.35,162.45,162.29,162.35,13169.0,160.531,160.6299,160.4717,160.531,13169.0
2022-04-28 15:15:00,162.37,162.55,162.32,162.46,7213.0,160.5508,160.7288,160.5014,160.6398,7213.0
2022-04-28 15:20:00,162.46,162.55,162.34,162.47,6444.0,160.6398,160.7288,160.5212,160.6497,6444.0
2022-04-28 15:25:00,162.42,162.46,161.83,161.84,12571.0,160.6003,160.6398,160.0169,160.0268,12571.0
2022-04-28 15:30:00,161.82,161.93,161.61,161.64,18698.0,160.007,160.1158,159.7993,159.829,18698.0
2022-04-28 15:35:00,161.65,161.65,161.15,161.28,35384.0,159.8389,159.8389,159.3445,159.473,35384.0
2022-04-28 15:40:00,161.3,161.48,161.17,161.23,13916.0,159.4928,159.6708,159.3643,159.4236,13916.0
2022-04-28 15:45:00,161.26,161.43,161.02,161.14,21788.0,159.4533,159.6214,159.2159,159.3346,21788.0
2022-04-28 15:50:00,161.15,161.19,160.65,160.81,42752.0,159.3445,159.384,158.8501,159.0083,42752.0
2022-04-28 15:55:00,160.78,161.22,160.67,161.22,75527.0,158.9786,159.4137,158.8699,159.4137,75527.0
2022-04-29 09:30:00,161.04,161.91,161.04,161.76,14355.0,159.2357,160.096,159.2357,159.9477,14355.0
2022-04-29 09:35:00,161.89,162.06,160.87,162.03,29113.0,160.0762,160.2443,159.0676,160.2146,29113.0
2022-04-29 09:40:00,161.92,162.06,160.7,160.82,12247.0,160.1059,160.2443,158.8995,159.0182,12247.0
2022-04-29 09:45:00,160.71,161.53,160.71,161.23,6554.0,158.9094,159.7202,158.9094,159.4236,6554.0
2022-04-29 09:50:00,161.22,161.54,160.63,160.91,11955.0,159.4137,159.7301,158.8303,159.1072,11955.0
2022-04-29 09:55:00,161.0,161.38,160.8,161.18,16586.0,159.1962,159.5719,158.9984,159.3742,16586.0
2022-04-29 10:00:00,161.23,161.35,160.67,160.75,16654.0,159.4236,159.5422,158.8699,158.949,16654.0
2022-04-29 10:05:00,160.67,160.98,159.96,160.4,12932.0,158.8699,159.1764,158.1678,158.6029,12932.0
2022-04-29 10:10:00,160.54,160.71,160.19,160.37,5631.0,158.7413,158.9094,158.3952,158.5732,5631.0
2022-04-29 10:15:00,160.48,160.76,159.5,159.5,5139.0,158.682,158.9589,157.713,157.713,5139.0
2022-04-29 10:20:00,159.58,159.82,159.37,159.52,12045.0,157.7921,158.0294,157.5844,157.7328,12045.0
2022-04-29 10:25:00,159.57,159.88,159.39,159.79,6133.0,157.7822,158.0887,157.6042,157.9997,6133.0
2022-04-29 10:30:00,159.65,160.13,159.54,159.92,8366.0,157.8613,158.3359,157.7525,158.1283,8366.0
2022-04-29 10:35:00,159.84,159.88,159.18,159.38,11957.0,158.0492,158.0887,157.3966,157.5943,11957.0
2022-04-29 10:40:00,159.32,159.48,159.18,159.38,11749.0,157.535,157.6932,157.3966,157.5943,11749.0
2022-04-29 10:45:00,159.37,159.37,158.77,158.93,11959.0,157.5844,157.5844,156.9912,157.1494,11959.0
2022-04-29 10:50:00,159.0,159.46,159.0,159.46,3245.0,157.2186,157.6734,157.2186,157.6734,3245.0
2022-04-29 10:55:00,159.53,159.75,159.4,159.66,14564.0,157.7426,157.9602,157.6141,157.8712,14564.0
2022-04-29 11:00:00,159.62,159.88,159.5,159.84,23162.0,157.8316,158.0887,157.713,158.0492,23162.0
2022-04-29 11:05:00,159.92,160.32,159.42,159.45,18032.0,158.1283,158.5238,157.6339,157.6635,18032.0
2022-04-29 11:10:00,159.53,159.55,158.74,159.24,13156.0,157.7426,157.7624,156.9615,157.4559,13156.0
2022-04-29 11:15:00,159.15,159.4,159.1,159.4,7998.0,157.3669,157.6141,157.3175,157.6141,7998.0
2022-04-29 11:20:00,159.39,159.87,159.35,159.67,11780.0,157.6042,158.0788,157.5647,157.8811,11780.0
2022-04-29 11:25:00,159.76,159.88,159.67,159.76,6765.0,157.9701,158.0887,157.8811,157.9701,6765.0
2022-04-29 11:30:00,159.81,160.38,159.81,159.85,15189.0,158.0195,158.5831,158.0195,158.0591,15189.0
2022-04-29 11:35:00,159.86,159.96,159.76,159.85,4125.0,158.0689,158.1678,157.9701,158.0591,4125.0
2022-04-29 11:40:00,159.82,160.14,159.82,160.14,3847.0,158.0294,158.3458,158.0294,158.3458,3847.0
2022-04-29 11:45:00,160.22,160.46,160.09,160.09,19776.0,158.4249,158.6622,158.2964,158.2964,19776.0
2022-04-29 11:50:00,160.13,160.35,159.81,159.87,21670.0,158.3359,158.5535,158.0195,158.0788,21670.0
2022-04-29 11:55:00,159.87,159.99,159.58,159.99,13794.0,158.0788,158.1975,157.7921,158.1975,13794.0
2022-04-29 12:00:00,159.96,160.02,159.56,159.6,13776.0,158.1678,158.2272,157.7723,157.8119,13776.0
2022-04-29 12:05:00,159.57,159.65,158.77,158.77,24772.0,157.7822,157.8613,156.9912,156.9912,24772.0
2022-04-29 12:10:00,158.83,158.92,158.66,158.75,19617.0,157.0505,157.1395,156.8824,156.9714,19617.0
2022-04-29 12:15:00,158.8,158.8,158.45,158.63,10695.0,157.0208,157.0208,156.6747,156.8527,10695.0
2022-04-29 12:20:00,158.66,158.66,158.26,158.4,15075.0,156.8824,156.8824,156.4869,156.6253,15075.0
2022-04-29 12:25:00,158.33,158.5,158.22,158.3,15729.0,156.5561,156.7242,156.4473,156.5264,15729.0
2022-04-29 12:30:00,158.3,158.57,158.3,158.51,6902.0,156.5264,156.7934,156.5264,156.7341,6902.0
2022-04-29 12:35:00,158.58,158.64,158.46,158.62,3784.0,156.8033,156.8626,156.6846,156.8428,3784.0
2022-04-29 12:40:00,158.62,158.64,158.18,158.23,5617.0,156.8428,156.8626,156.4078,156.4572,5617.0
2022-04-29 12:45:00,158.23,158.31,157.86,157.88,20953.0,156.4572,156.5363,156.0914,156.1111,20953.0
2022-04-29 12:50:00,157.87,157.97,157.65,157.76,19868.0,156.1012,156.2001,155.8837,155.9925,19868.0
2022-04-29 12:55:00,157.79,157.93,157.78,157.9,4114.0,156.0221,156.1606,156.0122,156.1309,4114.0
2022-04-29 13:00:00,157.91,158.36,157.9,158.22,6771.0,156.1408,156.5857,156.1309,156.4473,6771.0
2022-04-29 13:05:00,158.21,158.21,157.88,157.89,4952.0,156.4374,156.4374,156.1111,156.121,4952.0
2022-04-29 13:10:00,157.87,158.23,157.84,158.22,4500.0,156.1012,156.4572,156.0716,156.4473,4500.0
2022-04-29 13:15:00,158.21,158.25,157.84,158.04,12789.0,156.4374,156.477,156.0716,156.2693,12789.0
2022-04-29 13:20:00,158.02,158.4,157.95,158.37,7578.0,156.2496,156.6253,156.1803,156.5956,7578.0
2022-04-29 13:25:00,158.43,158.54,158.2,158.31,3815.0,156.655,156.7637,156.4275,156.5363,3815.0
2022-04-29 13:30:00,158.31,158.49,158.29,158.48,6015.0,156.5363,156.7143,156.5165,156.7044,6015.0
2022-04-29 13:35:00,158.44,158.69,158.33,158.33,2968.0,156.6649,156.9121,156.5561,156.5561,2968.0
2022-04-29 13:40:00,158.3,158.38,158.05,158.15,5438.0,156.5264,156.6055,156.2792,156.3781,5438.0
2022-04-29 13:45:00,158.11,158.17,157.87,158.11,7438.0,156.3386,156.3979,156.1012,156.3386,7438.0
2022-04-29 13:50:00,158.13,158.19,158.06,158.13,2665.0,156.3583,156.4177,156.2891,156.3583,2665.0
2022-04-29 13:55:00,158.13,158.14,157.86,157.96,12228.0,156.3583,156.3682,156.0914,156.1902,12228.0
2022-04-29 14:00:00,157.96,157.96,157.53,157.75,16515.0,156.1902,156.1902,155.765,155.9826,16515.0
2022-04-29 14:05:00,157.68,157.71,157.35,157.35,6890.0,155.9134,155.943,155.5871,155.5871,6890.0
2022-04-29 14:10:00,157.31,157.34,157.03,157.19,26222.0,155.5475,155.5772,155.2707,155.4289,26222.0
2022-04-29 14:15:00,157.23,157.44,157.05,157.17,9961.0,155.4684,155.6761,155.2904,155.4091,9961.0
2022-04-29 14:20:00,157.12,157.12,156.57,156.69,10937.0,155.3596,155.3596,154.8158,154.9345,10937.0
2022-04-29 14:25:00,156.78,157.23,156.54,157.13,34192.0,155.0235,155.4684,154.7861,155.3695,34192.0
2022-04-29 14:30:00,157.11,157.44,157.11,157.37,4794.0,155.3498,155.6761,155.3498,155.6068,4794.0
2022-04-29 14:35:00,157.34,157.45,157.27,157.37,5551.0,155.5772,155.6859,155.508,155.6068,5551.0
2022-04-29 14:40:00,157.38,157.59,157.37,157.51,13870.0,155.6167,155.8244,155.6068,155.7453,13870.0
2022-04-29 14:45:00,157.54,157.54,156.72,156.74,13134.0,155.7749,155.7749,154.9641,154.9839,13134.0
2022-04-29 14:50:00,156.71,156.73,156.62,156.66,4964.0,154.9542,154.974,154.8652,154.9048,4964.0
2022-04-29 14:55:00,156.62,157.05,156.56,157.03,8919.0,154.8652,155.2904,154.8059,155.2707,8919.0
2022-04-29 15:00:00,157.02,157.07,156.8,157.0,6458.0,155.2608,155.3102,155.0432,155.241,6458.0
2022-04-29 15:05:00,156.96,156.96,156.64,156.69,7432.0,155.2014,155.2014,154.885,154.9345,7432.0
2022-04-29 15:10:00,156.65,156.71,156.42,156.52,11260.0,154.8949,154.9542,154.6675,154.7664,11260.0
2022-04-29 15:15:00,156.49,156.89,156.42,156.87,8507.0,154.7367,155.1322,154.6675,155.1124,8507.0
2022-04-29 15:20:00,156.8,156.82,156.36,156.6,9527.0,155.0432,155.063,154.6082,154.8455,9527.0
2022-04-29 15:25:00,156.62,156.73,156.19,156.21,7606.0,154.8652,154.974,154.4401,154.4598,7606.0
2022-04-29 15:30:00,156.18,156.6,156.14,156.38,40252.0,154.4302,154.8455,154.3906,154.6279,40252.0
2022-04-29 15:35:00,156.34,156.6,156.19,156.49,21281.0,154.5884,154.8455,154.4401,154.7367,21281.0
2022-04-29 15:40:00,156.48,156.69,156.27,156.28,19366.0,154.7268,154.9345,154.5192,154.5291,19366.0
2022-04-29 15:45:00,156.25,156.35,155.73,155.73,43321.0,154.4994,154.5983,153.9852,153.9852,43321.0
2022-04-29 15:50:00,155.73,155.81,155.31,155.49,62657.0,153.9852,154.0643,153.5699,153.7479,62657.0
2022-04-29 15:55:00,155.45,155.45,154.93,155.3,179767.0,153.7084,153.7084,153.1942,153.56,179767.0
2022-05-02 09:30:00,158.03,158.78,156.55,156.6,70520.0,156.2594,157.001,154.796,154.8455,70520.0
2022-05-02 09:35:00,156.77,156.91,155.53,156.09,32291.0,155.0136,155.152,153.7875,154.3412,32291.0
2022-05-02 09:40:00,156.03,157.22,155.69,157.01,33960.0,154.2819,155.4585,153.9457,155.2509,33960.0
2022-05-02 09:45:00,156.88,157.91,156.72,157.78,19371.0,155.1223,156.1408,154.9641,156.0122,19371.0
2022-05-02 09:50:00,157.6,157.65,156.97,157.49,15462.0,155.8343,155.8837,155.2113,155.7255,15462.0
2022-05-02 09:55:00,157.55,157.99,157.32,157.32,14144.0,155.7848,156.2199,155.5574,155.5574,14144.0
2022-05-02 10:00:00,157.38,157.59,157.0,157.51,30187.0,155.6167,155.8244,155.241,155.7453,30187.0
2022-05-02 10:05:00,157.44,157.54,157.0,157.4,51499.0,155.6761,155.7749,155.241,155.6365,51499.0
2022-05-02 10:10:00,157.33,157.4,156.35,156.37,25052.0,155.5673,155.6365,154.5983,154.618,25052.0
2022-05-02 10:15:00,156.29,156.67,155.98,156.67,13266.0,154.5389,154.9147,154.2324,154.9147,13266.0
2022-05-02 10:20:00,156.58,156.9,156.19,156.81,20986.0,154.8257,155.1421,154.4401,155.0531,20986.0
2022-05-02 10:25:00,156.99,157.15,156.42,157.02,9091.0,155.2311,155.3893,154.6675,155.2608,9091.0
2022-05-02 10:30:00,157.06,157.73,157.06,157.37,7573.0,155.3003,155.9628,155.3003,155.6068,7573.0
2022-05-02 10:35:00,157.32,157.38,156.8,156.94,19668.0,155.5574,155.6167,155.0432,155.1817,19668.0
2022-05-02 10:40:00,156.97,157.76,156.79,157.13,14673.0,155.2113,155.9925,155.0333,155.3695,14673.0
2022-05-02 10:45:00,157.06,157.19,156.46,156.47,33221.0,155.3003,155.4289,154.707,154.7169,33221.0
2022-05-02 10:50:00,156.59,156.84,156.23,156.58,32779.0,154.8356,155.0828,154.4796,154.8257,32779.0
2022-05-02 10:55:00,156.54,156.72,154.87,155.02,44508.0,154.7861,154.9641,153.1349,153.2832,44508.0
2022-05-02 11:00:00,155.08,155.13,153.25,153.31,31898.0,153.3425,153.3919,151.533,151.5923,31898.0
2022-05-02 11:05:00,153.26,153.57,152.88,153.16,51669.0,151.5429,151.8494,151.1671,151.444,51669.0
2022-05-02 11:10:00,153.31,155.12,153.31,155.12,19431.0,151.5923,153.3821,151.5923,153.3821,19431.0
2022-05-02 11:15:00,155.07,155.07,153.92,154.08,17670.0,153.3326,153.3326,152.1955,152.3537,17670.0
2022-05-02 11:20:00,154.02,154.45,153.97,154.23,11153.0,152.2944,152.7196,152.2449,152.502,11153.0
2022-05-02 11:25:00,154.14,154.18,153.69,153.93,9881.0,152.413,152.4526,151.9681,152.2054,9881.0
2022-05-02 11:30:00,153.93,154.03,153.39,154.03,24610.0,152.2054,152.3043,151.6714,152.3043,24610.0
2022-05-02 11:35:00,154.04,154.71,153.98,154.07,12048.0,152.3142,152.9766,152.2548,152.3438,12048.0
2022-05-02 11:40:00,154.13,154.14,153.48,153.5,20194.0,152.4031,152.413,151.7604,151.7802,20194.0
2022-05-02 11:45:00,153.49,153.97,153.35,153.83,20969.0,151.7703,152.2449,151.6319,152.1065,20969.0
2022-05-02 11:50:00,153.71,154.21,153.62,154.2,6921.0,151.9878,152.4822,151.8989,152.4724,6921.0
2022-05-02 11:55:00,154.03,154.52,154.03,154.5,6323.0,152.3043,152.7888,152.3043,152.769,6323.0
2022-05-02 12:00:00,154.51,154.66,153.47,153.65,6639.0,152.7789,152.9272,151.7505,151.9285,6639.0
2022-05-02 12:05:00,153.63,153.7,153.34,153.7,20262.0,151.9087,151.978,151.622,151.978,20262.0
2022-05-02 12:10:00,153.75,154.03,153.69,154.0,8600.0,152.0274,152.3043,151.9681,152.2746,8600.0
2022-05-02 12:15:00,153.93,154.59,153.73,154.59,12204.0,152.2054,152.858,152.0076,152.858,12204.0
2022-05-02 12:20:00,154.49,154.69,154.14,154.27,11784.0,152.7591,152.9569,152.413,152.5416,11784.0
2022-05-02 12:25:00,154.31,154.49,154.12,154.45,9782.0,152.5811,152.7591,152.3933,152.7196,9782.0
2022-05-02 12:30:00,154.38,154.47,154.14,154.3,9933.0,152.6503,152.7393,152.413,152.5712,9933.0
2022-05-02 12:35:00,154.4,154.58,154.12,154.19,17469.0,152.6701,152.8481,152.3933,152.4625,17469.0
2022-05-02 12:40:00,154.21,154.38,153.86,154.15,24020.0,152.4822,152.6503,152.1362,152.4229,24020.0
2022-05-02 12:45:00,154.1,154.12,153.85,153.89,21505.0,152.3735,152.3933,152.1263,152.1658,21505.0
2022-05-02 12:50:00,153.86,154.16,153.58,153.69,23616.0,152.1362,152.4328,151.8593,151.9681,23616.0
2022-05-02 12:55:00,153.69,154.01,153.26,153.26,22355.0,151.9681,152.2845,151.5429,151.5429,22355.0
2022-05-02 13:00:00,153.29,153.8,153.28,153.62,21498.0,151.5726,152.0768,151.5627,151.8989,21498.0
2022-05-02 13:05:00,153.76,154.14,153.62,153.98,15123.0,152.0373,152.413,151.8989,152.2548,15123.0
2022-05-02 13:10:00,153.97,154.35,153.83,154.07,8129.0,152.2449,152.6207,152.1065,152.3438,8129.0
2022-05-02 13:15:00,154.0,154.02,153.71,153.8,7594.0,152.2746,152.2944,151.9878,152.0768,7594.0
2022-05-02 13:20:00,153.78,153.79,153.41,153.59,11387.0,152.0571,152.067,151.6912,151.8692,11387.0
2022-05-02 13:25:00,153.54,153.93,153.5,153.88,8264.0,151.8198,152.2054,151.7802,152.1559,8264.0
2022-05-02 13:30:00,153.9,154.2,153.67,153.71,7590.0,152.1757,152.4724,151.9483,151.9878,7590.0
2022-05-02 13:35:00,153.65,153.75,153.39,153.49,19406.0,151.9285,152.0274,151.6714,151.7703,19406.0
2022-05-02 13:40:00,153.5,153.51,153.09,153.14,38236.0,151.7802,151.7901,151.3748,151.4242,38236.0
2022-05-02 13:45:00,153.15,153.18,152.45,152.56,15154.0,151.4341,151.4638,150.742,150.8507,15154.0
2022-05-02 13:50:00,152.57,152.65,152.32,152.42,22911.0,150.8606,150.9397,150.6134,150.7123,22911.0
2022-05-02 13:55:00,152.4,152.78,152.4,152.77,17164.0,150.6925,151.0683,150.6925,151.0584,17164.0
2022-05-02 14:00:00,152.76,153.21,152.58,153.18,15146.0,151.0485,151.4934,150.8705,151.4638,15146.0
2022-05-02 14:05:00,153.16,153.44,152.84,152.9,23425.0,151.444,151.7209,151.1276,151.1869,23425.0
2022-05-02 14:10:00,152.9,152.93,152.1,152.13,20285.0,151.1869,151.2166,150.3959,150.4255,20285.0
2022-05-02 14:15:00,152.05,152.1,151.45,151.45,28631.0,150.3464,150.3959,149.7532,149.7532,28631.0
2022-05-02 14:20:00,151.55,152.06,151.41,151.77,35145.0,149.852,150.3563,149.7136,150.0696,35145.0
2022-05-02 14:25:00,151.78,151.94,151.49,151.75,20417.0,150.0795,150.2377,149.7927,150.0498,20417.0
2022-05-02 14:30:00,151.71,151.88,151.54,151.75,22627.0,150.0103,150.1784,149.8422,150.0498,22627.0
2022-05-02 14:35:00,151.75,151.8,151.38,151.53,18518.0,150.0498,150.0992,149.684,149.8323,18518.0
2022-05-02 14:40:00,151.46,151.56,150.84,150.89,15991.0,149.7631,149.8619,149.15,149.1994,15991.0
2022-05-02 14:45:00,150.94,151.57,150.83,151.39,36140.0,149.2489,149.8718,149.1401,149.6938,36140.0
2022-05-02 14:50:00,151.39,152.19,151.15,151.84,23185.0,149.6938,150.4849,149.4565,150.1388,23185.0
2022-05-02 14:55:00,151.91,152.24,151.48,151.56,34287.0,150.208,150.5343,149.7828,149.8619,34287.0
2022-05-02 15:00:00,151.61,152.17,151.58,152.1,23076.0,149.9114,150.4651,149.8817,150.3959,23076.0
2022-05-02 15:05:00,152.19,152.38,151.8,152.06,26438.0,150.4849,150.6727,150.0992,150.3563,26438.0
2022-05-02 15:10:00,152.1,153.21,152.1,153.09,33218.0,150.3959,151.4934,150.3959,151.3748,33218.0
2022-05-02 15:15:00,153.06,153.54,152.98,153.54,31559.0,151.3451,151.8198,151.266,151.8198,31559.0
2022-05-02 15:20:00,153.56,153.98,153.54,153.76,27173.0,151.8395,152.2548,151.8198,152.0373,27173.0
2022-05-02 15:25:00,153.78,154.15,153.64,154.15,21565.0,152.0571,152.4229,151.9186,152.4229,21565.0
2022-05-02 15:30:00,154.22,154.82,154.21,154.71,34696.0,152.4921,153.0854,152.4822,152.9766,34696.0
2022-05-02 15:35:00,154.72,154.75,154.32,154.43,40735.0,152.9865,153.0162,152.591,152.6998,40735.0
2022-05-02 15:40:00,154.42,154.91,154.17,154.17,57121.0,152.6899,153.1744,152.4427,152.4427,57121.0
2022-05-02 15:45:00,154.14,155.13,154.13,155.08,68447.0,152.413,153.3919,152.4031,153.3425,68447.0
2022-05-02 15:50:00,155.12,155.53,154.95,155.44,66334.0,153.3821,153.7875,153.214,153.6985,66334.0
2022-05-02 15:55:00,155.4,155.77,155.33,155.76,117375.0,153.6589,154.0248,153.5897,154.0149,117375.0
2022-05-03 09:30:00,153.12,154.7,152.59,153.18,46247.0,151.4045,152.9668,150.8804,151.4638,46247.0
2022-05-03 09:35:00,152.82,153.54,149.3,150.84,99924.0,151.1078,151.8198,147.6273,149.15,99924.0
2022-05-03 09:40:00,150.64,151.39,149.55,150.62,47179.0,148.9522,149.6938,147.8745,148.9325,47179.0
2022-05-03 09:45:00,150.94,150.94,145.93,146.01,94158.0,149.2489,149.2489,144.295,144.3741,94158.0
2022-05-03 09:50:00,146.09,148.58,145.66,147.94,139158.0,144.4532,146.9153,144.028,146.2825,139158.0
2022-05-03 09:55:00,147.94,148.67,146.58,147.66,144481.0,146.2825,147.0043,144.9377,146.0056,144481.0
2022-05-03 10:00:00,147.65,148.45,147.24,147.81,103882.0,145.9957,146.7868,145.5903,146.154,103882.0
2022-05-03 10:05:00,148.01,148.33,146.47,146.68,91100.0,146.3517,146.6681,144.829,145.0366,91100.0
2022-05-03 10:10:00,146.6,146.91,146.0,146.56,71515.0,144.9575,145.264,144.3642,144.918,71515.0
2022-05-03 10:15:00,146.56,146.95,145.82,146.78,33409.0,144.918,145.3036,144.1862,145.1355,33409.0
2022-05-03 10:20:00,146.73,147.42,146.67,147.25,53512.0,145.0861,145.7683,145.0267,145.6002,53512.0
2022-05-03 10:25:00,147.21,148.82,146.97,147.6,57982.0,145.5607,147.1526,145.3234,145.9463,57982.0
2022-05-03 10:30:00,147.72,149.29,147.59,148.34,143780.0,146.065,147.6174,145.9364,146.678,143780.0
2022-05-03 10:35:00,148.29,148.86,147.62,148.5,47735.0,146.6286,147.1922,145.9661,146.8362,47735.0
2022-05-03 10:40:00,148.42,148.61,146.84,147.28,57540.0,146.7571,146.945,145.1948,145.6299,57540.0
2022-05-03 10:45:00,147.43,148.07,147.29,147.9,39568.0,145.7782,146.411,145.6398,146.2429,39568.0
2022-05-03 10:50:00,147.66,147.7,146.8,147.55,25125.0,146.0056,146.0452,145.1553,145.8969,25125.0
2022-05-03 10:55:00,147.56,147.97,147.02,147.62,63159.0,145.9068,146.3122,145.3728,145.9661,63159.0
2022-05-03 11:00:00,147.57,147.95,147.39,147.68,32393.0,145.9166,146.2924,145.7387,146.0254,32393.0
2022-05-03 11:05:00,147.82,148.77,147.67,148.77,25320.0,146.1638,147.1032,146.0155,147.1032,25320.0
2022-05-03 11:10:00,148.68,148.79,147.48,148.43,29074.0,147.0142,147.123,145.8276,146.767,29074.0
2022-05-03 11:15:00,148.35,148.62,148.18,148.53,18809.0,146.6879,146.9549,146.5198,146.8659,18809.0
2022-05-03 11:20:00,148.76,148.88,147.87,148.02,25546.0,147.0933,147.212,146.2133,146.3616,25546.0
2022-05-03 11:25:00,148.0,148.41,147.52,147.56,49586.0,146.3418,146.7472,145.8672,145.9068,49586.0
2022-05-03 11:30:00,147.78,148.58,147.78,148.44,11665.0,146.1243,146.9153,146.1243,146.7769,11665.0
2022-05-03 11:35:00,148.3,149.6,148.14,149.39,31341.0,146.6385,147.9239,146.4803,147.7162,31341.0
2022-05-03 11:40:00,149.39,149.87,149.38,149.79,29609.0,147.7162,148.1909,147.7064,148.1118,29609.0
2022-05-03 11:45:00,149.78,149.82,149.27,149.39,42028.0,148.1019,148.1414,147.5976,147.7162,42028.0
2022-05-03 11:50:00,149.33,149.45,149.15,149.39,17370.0,147.6569,147.7756,147.4789,147.7162,17370.0
2022-05-03 11:55:00,149.39,149.84,149.37,149.66,15721.0,147.7162,148.1612,147.6965,147.9832,15721.0
2022-05-03 12:00:00,149.76,150.34,149.65,150.27,157679.0,148.0821,148.6556,147.9733,148.5864,157679.0
2022-05-03 12:05:00,150.25,150.32,149.95,150.28,72300.0,148.5666,148.6358,148.27,148.5963,72300.0
2022-05-03 12:10:00,150.25,150.55,150.22,150.34,14213.0,148.5666,148.8633,148.5369,148.6556,14213.0
2022-05-03 12:15:00,150.33,150.46,150.09,150.41,20450.0,148.6457,148.7743,148.4084,148.7248,20450.0
2022-05-03 12:20:00,150.43,151.19,150.39,151.03,16674.0,148.7446,149.4961,148.705,149.3379,16674.0
2022-05-03 12:25:00,151.11,151.49,150.96,151.03,33367.0,149.417,149.7927,149.2687,149.3379,33367.0
2022-05-03 12:30:00,150.95,151.25,150.71,150.98,33660.0,149.2588,149.5554,149.0215,149.2884,33660.0
2022-05-03 12:35:00,150.99,151.16,150.8,151.12,28488.0,149.2983,149.4664,149.1105,149.4269,28488.0
2022-05-03 12:40:00,151.07,151.2,150.83,151.09,10182.0,149.3774,149.506,149.1401,149.3972,10182.0
2022-05-03 12:45:00,151.12,151.43,150.89,151.01,16183.0,149.4269,149.7334,149.1994,149.3181,16183.0
2022-05-03 12:50:00,151.05,151.54,150.99,151.06,13753.0,149.3577,149.8422,149.2983,149.3675,13753.0
2022-05-03 12:55:00,151.0,151.16,150.85,150.96,18866.0,149.3082,149.4664,149.1599,149.2687,18866.0
2022-05-03 13:00:00,151.0,151.21,150.92,151.06,10029.0,149.3082,149.5159,149.2291,149.3675,10029.0
2022-05-03 13:05:00,151.11,151.14,150.66,150.97,26263.0,149.417,149.4466,148.972,149.2785,26263.0
2022-05-03 13:10:00,151.06,151.45,151.02,151.38,69624.0,149.3675,149.7532,149.328,149.684,69624.0
2022-05-03 13:15:00,151.42,152.19,151.42,152.19,28687.0,149.7235,150.4849,149.7235,150.4849,28687.0
2022-05-03 13:20:00,152.25,152.34,151.51,151.86,30299.0,150.5442,150.6332,149.8125,150.1586,30299.0
2022-05-03 13:25:00,151.92,152.05,151.62,152.0,70743.0,150.2179,150.3464,149.9213,150.297,70743.0
2022-05-03 13:30:00,152.0,152.06,151.63,151.82,122581.0,150.297,150.3563,149.9312,150.119,122581.0
2022-05-03 13:35:00,151.83,151.96,151.72,151.96,28863.0,150.1289,150.2575,150.0201,150.2575,28863.0
2022-05-03 13:40:00,151.94,151.98,151.49,151.66,25438.0,150.2377,150.2772,149.7927,149.9608,25438.0
2022-05-03 13:45:00,151.71,151.73,150.97,151.0,16734.0,150.0103,150.03,149.2785,149.3082,16734.0
2022-05-03 13:50:00,150.98,151.19,150.5,151.0,23237.0,149.2884,149.4961,148.8138,149.3082,23237.0
2022-05-03 13:55:00,151.01,151.1,150.85,150.95,12275.0,149.3181,149.4071,149.1599,149.2588,12275.0
2022-05-03 14:00:00,150.98,151.04,150.07,150.3,15229.0,149.2884,149.3478,148.3886,148.6161,15229.0
2022-05-03 14:05:00,150.28,150.52,150.08,150.47,17023.0,148.5963,148.8336,148.3985,148.7841,17023.0
2022-05-03 14:10:00,150.45,150.72,150.24,150.67,22795.0,148.7644,149.0313,148.5567,148.9819,22795.0
2022-05-03 14:15:00,150.69,150.82,150.39,150.46,19246.0,149.0017,149.1302,148.705,148.7743,19246.0
2022-05-03 14:20:00,150.5,150.59,150.24,150.54,11050.0,148.8138,148.9028,148.5567,148.8534,11050.0
2022-05-03 14:25:00,150.51,151.02,150.38,150.98,34161.0,148.8237,149.328,148.6952,149.2884,34161.0
2022-05-03 14:30:00,151.03,151.16,150.65,151.1,17124.0,149.3379,149.4664,148.9621,149.4071,17124.0
2022-05-03 14:35:00,151.11,151.41,150.97,150.99,58029.0,149.417,149.7136,149.2785,149.2983,58029.0
2022-05-03 14:40:00,150.98,151.08,150.59,151.05,18151.0,149.2884,149.3873,148.9028,149.3577,18151.0
2022-05-03 14:45:00,151.12,151.17,150.31,150.6,160238.0,149.4269,149.4763,148.6259,148.9127,160238.0
2022-05-03 14:50:00,150.58,150.7,150.19,150.23,33958.0,148.8929,149.0116,148.5073,148.5468,33958.0
2022-05-03 14:55:00,150.25,150.48,150.0,150.43,14215.0,148.5666,148.794,148.3194,148.7446,14215.0
2022-05-03 15:00:00,150.44,150.64,150.32,150.45,16841.0,148.7545,148.9522,148.6358,148.7644,16841.0
2022-05-03 15:05:00,150.46,150.56,150.1,150.22,25403.0,148.7743,148.8731,148.4183,148.5369,25403.0
2022-05-03 15:10:00,150.22,150.52,150.13,150.4,16091.0,148.5369,148.8336,148.448,148.7149,16091.0
2022-05-03 15:15:00,150.4,150.52,150.07,150.18,18917.0,148.7149,148.8336,148.3886,148.4974,18917.0
2022-05-03 15:20:00,150.21,150.26,149.18,149.53,36264.0,148.5271,148.5765,147.5086,147.8547,36264.0
2022-05-03 15:25:00,149.55,149.7,149.3,149.52,27640.0,147.8745,148.0228,147.6273,147.8448,27640.0
2022-05-03 15:30:00,149.49,149.75,149.19,149.73,25893.0,147.8151,148.0722,147.5185,148.0524,25893.0
2022-05-03 15:35:00,149.76,149.96,149.4,149.94,31323.0,148.0821,148.2799,147.7261,148.2601,31323.0
2022-05-03 15:40:00,149.86,149.87,149.1,149.31,34818.0,148.181,148.1909,147.4295,147.6371,34818.0
2022-05-03 15:45:00,149.28,149.65,149.0,149.49,42283.0,147.6075,147.9733,147.3306,147.8151,42283.0
2022-05-03 15:50:00,149.48,149.67,149.11,149.57,88608.0,147.8052,147.9931,147.4394,147.8942,88608.0
2022-05-03 15:55:00,149.56,149.57,148.96,149.14,182730.0,147.8843,147.8942,147.2911,147.469,182730.0
2022-05-04 09:30:00,148.99,149.47,147.24,148.15,63255.0,147.3207,147.7954,145.5903,146.4901,63255.0
2022-05-04 09:35:00,148.43,149.63,148.08,149.11,30028.0,146.767,147.9536,146.4209,147.4394,30028.0
2022-05-04 09:40:00,149.06,149.42,148.55,148.93,22033.0,147.3899,147.7459,146.8857,147.2614,22033.0
2022-05-04 09:45:00,148.9,149.45,148.55,149.36,25282.0,147.2317,147.7756,146.8857,147.6866,25282.0
2022-05-04 09:50:00,149.4,149.82,149.0,149.52,47966.0,147.7261,148.1414,147.3306,147.8448,47966.0
2022-05-04 09:55:00,149.47,149.52,147.55,147.68,47632.0,147.7954,147.8448,145.8969,146.0254,47632.0
2022-05-04 10:00:00,147.85,147.89,146.5,146.63,69583.0,146.1935,146.2331,144.8586,144.9872,69583.0
2022-05-04 10:05:00,146.51,146.76,145.66,145.99,83678.0,144.8685,145.1157,144.028,144.3543,83678.0
2022-05-04 10:10:00,146.11,146.68,145.6,145.83,56873.0,144.473,145.0366,143.9687,144.1961,56873.0
2022-05-04 10:15:00,145.72,145.84,145.15,145.56,52243.0,144.0874,144.206,143.5238,143.9292,52243.0
2022-05-04 10:20:00,145.56,146.3,145.56,146.06,38101.0,143.9292,144.6609,143.9292,144.4236,38101.0
2022-05-04 10:25:00,146.06,146.43,145.9,146.17,19814.0,144.4236,144.7894,144.2654,144.5323,19814.0
2022-05-04 10:30:00,146.19,146.3,145.86,146.16,49207.0,144.5521,144.6609,144.2258,144.5224,49207.0
2022-05-04 10:35:00,146.08,146.66,146.0,146.66,16402.0,144.4433,145.0168,144.3642,145.0168,16402.0
2022-05-04 10:40:00,146.67,147.43,146.6,147.09,21863.0,145.0267,145.7782,144.9575,145.442,21863.0
2022-05-04 10:45:00,147.13,147.32,146.93,147.06,17654.0,145.4816,145.6694,145.2838,145.4124,17654.0
2022-05-04 10:50:00,146.93,147.21,146.77,147.14,22670.0,145.2838,145.5607,145.1256,145.4915,22670.0
2022-05-04 10:55:00,147.07,147.15,146.82,147.01,16389.0,145.4222,145.5013,145.175,145.3629,16389.0
2022-05-04 11:00:00,147.11,147.12,146.61,146.99,39673.0,145.4618,145.4717,144.9674,145.3431,39673.0
2022-05-04 11:05:00,146.98,147.18,146.72,146.91,17969.0,145.3333,145.531,145.0762,145.264,17969.0
2022-05-04 11:10:00,146.86,147.05,146.1,146.29,16014.0,145.2146,145.4025,144.4631,144.651,16014.0
2022-05-04 11:15:00,146.21,146.82,146.09,146.61,12064.0,144.5719,145.175,144.4532,144.9674,12064.0
2022-05-04 11:20:00,146.54,146.75,146.03,146.11,19681.0,144.8982,145.1058,144.3939,144.473,19681.0
2022-05-04 11:25:00,146.08,146.1,145.3,145.42,16817.0,144.4433,144.4631,143.6721,143.7907,16817.0
2022-05-04 11:30:00,145.34,145.42,144.87,144.87,35464.0,143.7116,143.7907,143.2469,143.2469,35464.0
2022-05-04 11:35:00,144.85,144.96,144.42,144.52,27782.0,143.2271,143.3359,142.8019,142.9008,27782.0
2022-05-04 11:40:00,144.53,145.61,144.53,145.39,48408.0,142.9107,143.9786,142.9107,143.7611,48408.0
2022-05-04 11:45:00,145.39,145.42,144.93,145.09,24431.0,143.7611,143.7907,143.3062,143.4644,24431.0
2022-05-04 11:50:00,145.03,145.49,144.86,145.39,12458.0,143.4051,143.8599,143.237,143.7611,12458.0
2022-05-04 11:55:00,145.29,145.32,144.91,145.1,15496.0,143.6622,143.6918,143.2864,143.4743,15496.0
2022-05-04 12:00:00,145.15,145.21,144.73,144.85,10512.0,143.5238,143.5831,143.1085,143.2271,10512.0
2022-05-04 12:05:00,144.79,144.88,144.34,144.43,9663.0,143.1678,143.2568,142.7228,142.8118,9663.0
2022-05-04 12:10:00,144.36,144.4,143.74,143.97,31997.0,142.7426,142.7822,142.1296,142.357,31997.0
2022-05-04 12:15:00,144.01,144.67,143.97,144.64,14485.0,142.3965,143.0491,142.357,143.0195,14485.0
2022-05-04 12:20:00,144.61,145.29,144.61,145.25,8649.0,142.9898,143.6622,142.9898,143.6226,8649.0
2022-05-04 12:25:00,145.27,145.98,145.27,145.94,10412.0,143.6424,144.3445,143.6424,144.3049,10412.0
2022-05-04 12:30:00,145.94,146.46,145.94,146.38,32313.0,144.3049,144.8191,144.3049,144.74,32313.0
2022-05-04 12:35:00,146.34,146.98,146.26,146.96,43739.0,144.7004,145.3333,144.6213,145.3135,43739.0
2022-05-04 12:40:00,147.03,147.1,146.4,146.47,9284.0,145.3827,145.4519,144.7597,144.829,9284.0
2022-05-04 12:45:00,146.48,146.5,146.12,146.2,13979.0,144.8389,144.8586,144.4829,144.562,13979.0
2022-05-04 12:50:00,146.24,146.24,145.63,145.71,17507.0,144.6015,144.6015,143.9984,144.0775,17507.0
2022-05-04 12:55:00,145.71,145.83,145.37,145.38,10854.0,144.0775,144.1961,143.7413,143.7512,10854.0
2022-05-04 13:00:00,145.36,145.63,145.16,145.5,15227.0,143.7314,143.9984,143.5336,143.8698,15227.0
2022-05-04 13:05:00,145.51,145.51,144.72,144.87,12618.0,143.8797,143.8797,143.0986,143.2469,12618.0
2022-05-04 13:10:00,144.77,144.78,144.29,144.34,9682.0,143.148,143.1579,142.6734,142.7228,9682.0
2022-05-04 13:15:00,144.29,144.48,144.17,144.39,13435.0,142.6734,142.8613,142.5547,142.7723,13435.0
2022-05-04 13:20:00,144.43,144.61,144.28,144.43,16439.0,142.8118,142.9898,142.6635,142.8118,16439.0
2022-05-04 13:25:00,144.43,144.86,144.28,144.65,29530.0,142.8118,143.237,142.6635,143.0294,29530.0
2022-05-04 13:30:00,144.66,145.14,144.62,145.12,10546.0,143.0392,143.5139,142.9997,143.4941,10546.0
2022-05-04 13:35:00,145.16,145.16,144.72,144.81,7032.0,143.5336,143.5336,143.0986,143.1876,7032.0
2022-05-04 13:40:00,144.81,145.15,144.75,145.05,13584.0,143.1876,143.5238,143.1282,143.4249,13584.0
2022-05-04 13:45:00,145.05,145.13,144.88,144.99,20899.0,143.4249,143.504,143.2568,143.3655,20899.0
2022-05-04 13:50:00,144.99,145.13,144.97,145.12,15447.0,143.3655,143.504,143.3458,143.4941,15447.0
2022-05-04 13:55:00,145.15,145.55,144.92,145.45,17262.0,143.5238,143.9193,143.2963,143.8204,17262.0
2022-05-04 14:00:00,145.56,146.58,144.99,146.08,27759.0,143.9292,144.9377,143.3655,144.4433,27759.0
2022-05-04 14:05:00,146.16,146.3,144.6,145.13,30856.0,144.5224,144.6609,142.9799,143.504,30856.0
2022-05-04 14:10:00,145.03,145.91,144.99,145.65,14032.0,143.4051,144.2752,143.3655,144.0182,14032.0
2022-05-04 14:15:00,145.65,145.69,144.8,144.99,9221.0,144.0182,144.0577,143.1777,143.3655,9221.0
2022-05-04 14:20:00,144.91,145.41,144.52,145.31,10791.0,143.2864,143.7808,142.9008,143.682,10791.0
2022-05-04 14:25:00,145.23,146.65,145.22,146.46,12889.0,143.6029,145.0069,143.593,144.8191,12889.0
2022-05-04 14:30:00,146.52,146.66,144.71,144.77,34306.0,144.8784,145.0168,143.0887,143.148,34306.0
2022-05-04 14:35:00,145.06,146.12,144.84,145.94,75228.0,143.4348,144.4829,143.2172,144.3049,75228.0
2022-05-04 14:40:00,146.09,147.05,145.78,146.76,23502.0,144.4532,145.4025,144.1467,145.1157,23502.0
2022-05-04 14:45:00,147.19,148.5,146.98,148.08,63900.0,145.5409,146.8362,145.3333,146.4209,63900.0
2022-05-04 14:50:00,148.01,148.75,147.45,148.4,76009.0,146.3517,147.0834,145.798,146.7373,76009.0
2022-05-04 14:55:00,148.4,148.72,148.0,148.6,20700.0,146.7373,147.0538,146.3418,146.9351,20700.0
2022-05-04 15:00:00,148.74,149.37,148.67,149.01,35834.0,147.0735,147.6965,147.0043,147.3405,35834.0
2022-05-04 15:05:00,149.14,149.47,148.88,149.4,17757.0,147.469,147.7954,147.212,147.7261,17757.0
2022-05-04 15:10:00,149.44,150.13,149.35,149.94,62994.0,147.7657,148.448,147.6767,148.2601,62994.0
2022-05-04 15:15:00,149.91,150.81,149.89,150.11,51796.0,148.2304,149.1203,148.2106,148.4282,51796.0
2022-05-04 15:20:00,150.11,150.65,150.05,150.65,16611.0,148.4282,148.9621,148.3689,148.9621,16611.0
2022-05-04 15:25:00,150.65,151.01,150.6,150.92,78503.0,148.9621,149.3181,148.9127,149.2291,78503.0
2022-05-04 15:30:00,150.98,151.06,150.82,150.93,36812.0,149.2884,149.3675,149.1302,149.239,36812.0
2022-05-04 15:35:00,150.88,151.02,150.72,150.92,29712.0,149.1896,149.328,149.0313,149.2291,29712.0
2022-05-04 15:40:00,150.91,151.45,150.91,151.37,29977.0,149.2192,149.7532,149.2192,149.6741,29977.0
2022-05-04 15:45:00,151.36,151.64,150.82,151.01,51000.0,149.6642,149.941,149.1302,149.3181,51000.0
2022-05-04 15:50:00,151.08,151.16,150.81,151.03,112476.0,149.3873,149.4664,149.1203,149.3379,112476.0
2022-05-04 15:55:00,151.0,151.54,150.81,151.39,134038.0,149.3082,149.8422,149.1203,149.6938,134038.0
2022-05-05 09:30:00,149.57,151.63,149.57,151.62,48120.0,147.8942,149.9312,147.8942,149.9213,48120.0
2022-05-05 09:35:00,151.63,152.46,151.24,152.16,26129.0,149.9312,150.7519,149.5455,150.4552,26129.0
2022-05-05 09:40:00,151.96,153.14,151.71,151.71,35627.0,150.2575,151.4242,150.0103,150.0103,35627.0
2022-05-05 09:45:00,151.7,151.72,149.85,150.25,28096.0,150.0004,150.0201,148.1711,148.5666,28096.0
2022-05-05 09:50:00,150.14,150.97,149.84,150.69,34133.0,148.4578,149.2785,148.1612,149.0017,34133.0
2022-05-05 09:55:00,150.71,150.83,149.83,150.68,84281.0,149.0215,149.1401,148.1513,148.9918,84281.0
2022-05-05 10:00:00,150.69,150.83,149.84,150.28,37400.0,149.0017,149.1401,148.1612,148.5963,37400.0
2022-05-05 10:05:00,150.27,150.54,149.93,150.25,36413.0,148.5864,148.8534,148.2502,148.5666,36413.0
2022-05-05 10:10:00,150.25,150.88,149.81,150.88,19957.0,148.5666,149.1896,148.1315,149.1896,19957.0
2022-05-05 10:15:00,150.91,151.1,150.52,151.02,17701.0,149.2192,149.4071,148.8336,149.328,17701.0
2022-05-05 10:20:00,151.0,151.13,149.95,150.03,105750.0,149.3082,149.4368,148.27,148.3491,105750.0
2022-05-05 10:25:00,150.09,150.48,149.99,150.33,25724.0,148.4084,148.794,148.3095,148.6457,25724.0
2022-05-05 10:30:00,150.31,150.6,150.01,150.56,63018.0,148.6259,148.9127,148.3293,148.8731,63018.0
2022-05-05 10:35:00,150.64,150.89,150.2,150.29,37519.0,148.9522,149.1994,148.5172,148.6062,37519.0
2022-05-05 10:40:00,150.22,150.71,149.94,150.62,68151.0,148.5369,149.0215,148.2601,148.9325,68151.0
2022-05-05 10:45:00,150.65,151.8,150.07,150.2,55277.0,148.9621,150.0992,148.3886,148.5172,55277.0
2022-05-05 10:50:00,150.2,150.41,149.96,150.09,26995.0,148.5172,148.7248,148.2799,148.4084,26995.0
2022-05-05 10:55:00,150.14,150.49,149.92,150.12,24677.0,148.4578,148.8039,148.2403,148.4381,24677.0
2022-05-05 11:00:00,150.1,150.26,149.62,149.64,45408.0,148.4183,148.5765,147.9437,147.9634,45408.0
2022-05-05 11:05:00,149.57,150.26,149.47,149.68,32824.0,147.8942,148.5765,147.7954,148.003,32824.0
2022-05-05 11:10:00,149.67,150.2,149.42,150.0,20221.0,147.9931,148.5172,147.7459,148.3194,20221.0
2022-05-05 11:15:00,149.98,150.38,149.68,149.97,27765.0,148.2996,148.6952,148.003,148.2898,27765.0
2022-05-05 11:20:00,149.97,149.99,149.24,149.29,18702.0,148.2898,148.3095,147.5679,147.6174,18702.0
2022-05-05 11:25:00,149.37,149.63,148.94,149.18,108677.0,147.6965,147.9536,147.2713,147.5086,108677.0
2022-05-05 11:30:00,149.3,149.83,149.24,149.6,18260.0,147.6273,148.1513,147.5679,147.9239,18260.0
2022-05-05 11:35:00,149.61,150.52,149.6,150.22,20565.0,147.9338,148.8336,147.9239,148.5369,20565.0
2022-05-05 11:40:00,150.34,150.67,150.22,150.65,25752.0,148.6556,148.9819,148.5369,148.9621,25752.0
2022-05-05 11:45:00,150.59,150.76,150.14,150.25,20591.0,148.9028,149.0709,148.4578,148.5666,20591.0
2022-05-05 11:50:00,150.19,150.19,149.6,149.6,25218.0,148.5073,148.5073,147.9239,147.9239,25218.0
2022-05-05 11:55:00,149.66,149.82,149.32,149.39,66288.0,147.9832,148.1414,147.647,147.7162,66288.0
2022-05-05 12:00:00,149.34,149.74,149.32,149.55,36449.0,147.6668,148.0623,147.647,147.8745,36449.0
2022-05-05 12:05:00,149.54,149.88,149.54,149.78,19464.0,147.8646,148.2008,147.8646,148.1019,19464.0
2022-05-05 12:10:00,149.74,150.16,149.47,149.97,88542.0,148.0623,148.4776,147.7954,148.2898,88542.0
2022-05-05 12:15:00,149.93,149.94,149.2,149.62,30675.0,148.2502,148.2601,147.5284,147.9437,30675.0
2022-05-05 12:20:00,149.59,149.94,149.22,149.27,26889.0,147.914,148.2601,147.5482,147.5976,26889.0
2022-05-05 12:25:00,149.27,149.86,149.27,149.49,17990.0,147.5976,148.181,147.5976,147.8151,17990.0
2022-05-05 12:30:00,149.43,149.76,149.26,149.3,12573.0,147.7558,148.0821,147.5877,147.6273,12573.0
2022-05-05 12:35:00,149.1,149.14,148.78,149.11,29805.0,147.4295,147.469,147.1131,147.4394,29805.0
2022-05-05 12:40:00,149.09,149.36,149.05,149.15,28277.0,147.4196,147.6866,147.3801,147.4789,28277.0
2022-05-05 12:45:00,149.13,149.44,149.02,149.1,12708.0,147.4592,147.7657,147.3504,147.4295,12708.0
2022-05-05 12:50:00,149.1,149.48,149.07,149.38,6530.0,147.4295,147.8052,147.3998,147.7064,6530.0
2022-05-05 12:55:00,149.52,149.72,149.06,149.33,16792.0,147.8448,148.0426,147.3899,147.6569,16792.0
2022-05-05 13:00:00,149.45,150.32,149.45,150.06,21151.0,147.7756,148.6358,147.7756,148.3787,21151.0
2022-05-05 13:05:00,150.15,150.49,150.12,150.38,11756.0,148.4677,148.8039,148.4381,148.6952,11756.0
2022-05-05 13:10:00,150.3,150.3,149.96,150.15,16717.0,148.6161,148.6161,148.2799,148.4677,16717.0
2022-05-05 13:15:00,150.15,150.54,149.95,150.41,13761.0,148.4677,148.8534,148.27,148.7248,13761.0
2022-05-05 13:20:00,150.39,150.45,150.19,150.37,12959.0,148.705,148.7644,148.5073,148.6853,12959.0
2022-05-05 13:25:00,150.36,150.41,150.12,150.31,8191.0,148.6754,148.7248,148.4381,148.6259,8191.0
2022-05-05 13:30:00,150.25,150.4,149.99,150.32,11997.0,148.5666,148.7149,148.3095,148.6358,11997.0
2022-05-05 13:35:00,150.35,150.95,150.32,150.59,9900.0,148.6655,149.2588,148.6358,148.9028,9900.0
2022-05-05 13:40:00,150.56,151.14,150.45,150.9,12056.0,148.8731,149.4466,148.7644,149.2093,12056.0
2022-05-05 13:45:00,150.93,150.93,150.42,150.44,7844.0,149.239,149.239,148.7347,148.7545,7844.0
2022-05-05 13:50:00,150.49,150.49,149.95,150.03,13809.0,148.8039,148.8039,148.27,148.3491,13809.0
2022-05-05 13:55:00,150.02,150.16,149.88,149.99,19097.0,148.3392,148.4776,148.2008,148.3095,19097.0
2022-05-05 14:00:00,150.03,150.31,149.86,150.23,17246.0,148.3491,148.6259,148.181,148.5468,17246.0
2022-05-05 14:05:00,150.27,150.41,150.15,150.2,11328.0,148.5864,148.7248,148.4677,148.5172,11328.0
2022-05-05 14:10:00,150.23,150.23,149.96,150.14,10370.0,148.5468,148.5468,148.2799,148.4578,10370.0
2022-05-05 14:15:00,150.14,150.75,150.14,150.75,10591.0,148.4578,149.061,148.4578,149.061,10591.0
2022-05-05 14:20:00,150.8,150.86,149.96,150.0,18062.0,149.1105,149.1698,148.2799,148.3194,18062.0
2022-05-05 14:25:00,149.96,150.01,149.54,149.73,19476.0,148.2799,148.3293,147.8646,148.0524,19476.0
2022-05-05 14:30:00,149.65,150.0,149.55,149.84,15560.0,147.9733,148.3194,147.8745,148.1612,15560.0
2022-05-05 14:35:00,149.83,150.12,149.66,150.12,45225.0,148.1513,148.4381,147.9832,148.4381,45225.0
2022-05-05 14:40:00,150.03,150.14,149.92,150.1,34762.0,148.3491,148.4578,148.2403,148.4183,34762.0
2022-05-05 14:45:00,150.24,150.29,149.95,150.02,8698.0,148.5567,148.6062,148.27,148.3392,8698.0
2022-05-05 14:50:00,150.26,150.64,150.23,150.23,8634.0,148.5765,148.9522,148.5468,148.5468,8634.0
2022-05-05 14:55:00,150.18,150.19,149.89,150.1,17344.0,148.4974,148.5073,148.2106,148.4183,17344.0
2022-05-05 15:00:00,150.1,150.1,149.41,149.41,27269.0,148.4183,148.4183,147.736,147.736,27269.0
2022-05-05 15:05:00,149.42,149.48,148.96,149.02,21718.0,147.7459,147.8052,147.2911,147.3504,21718.0
2022-05-05 15:10:00,149.05,149.22,148.65,148.65,28964.0,147.3801,147.5482,146.9845,146.9845,28964.0
2022-05-05 15:15:00,148.7,149.18,148.64,149.18,34024.0,147.034,147.5086,146.9747,147.5086,34024.0
2022-05-05 15:20:00,149.17,149.29,148.87,148.98,41352.0,147.4987,147.6174,147.2021,147.3108,41352.0
2022-05-05 15:25:00,149.0,149.46,148.52,148.66,22517.0,147.3306,147.7855,146.856,146.9944,22517.0
2022-05-05 15:30:00,148.64,148.83,148.22,148.57,39549.0,146.9747,147.1625,146.5594,146.9054,39549.0
2022-05-05 15:35:00,148.57,149.21,148.55,148.86,71139.0,146.9054,147.5383,146.8857,147.1922,71139.0
2022-05-05 15:40:00,149.04,149.28,148.94,149.09,73423.0,147.3702,147.6075,147.2713,147.4196,73423.0
2022-05-05 15:45:00,149.15,149.4,148.84,148.93,78553.0,147.4789,147.7261,147.1724,147.2614,78553.0
2022-05-05 15:50:00,148.97,150.37,148.97,149.73,84433.0,147.301,148.6853,147.301,148.0524,84433.0
2022-05-05 15:55:00,149.79,150.21,149.7,149.93,215853.0,148.1118,148.5271,148.0228,148.2502,215853.0
2022-05-06 09:30:00,149.75,150.0,147.98,148.65,48543.0,148.0722,148.3194,146.322,146.9845,48543.0
2022-05-06 09:35:00,148.57,148.65,147.68,147.81,16784.0,146.9054,146.9845,146.0254,146.154,16784.0
2022-05-06 09:40:00,147.96,147.96,146.8,147.09,13133.0,146.3023,146.3023,145.1553,145.442,13133.0
2022-05-06 09:45:00,146.9,147.01,145.06,145.52,22807.0,145.2541,145.3629,143.4348,143.8896,22807.0
2022-05-06 09:50:00,145.61,145.99,144.33,144.38,26479.0,143.9786,144.3543,142.7129,142.7624,26479.0
2022-05-06 09:55:00,144.36,144.49,142.59,142.59,49044.0,142.7426,142.8711,140.9924,140.9924,49044.0
2022-05-06 10:00:00,142.69,145.24,142.37,145.24,41910.0,141.0913,143.6127,140.7749,143.6127,41910.0
2022-05-06 10:05:00,145.36,146.2,145.05,145.06,45600.0,143.7314,144.562,143.4249,143.4348,45600.0
2022-05-06 10:10:00,145.04,145.04,144.23,144.63,32719.0,143.415,143.415,142.6141,143.0096,32719.0
2022-05-06 10:15:00,144.63,145.57,144.63,145.23,52177.0,143.0096,143.939,143.0096,143.6029,52177.0
2022-05-06 10:20:00,145.11,145.5,144.99,145.19,16406.0,143.4842,143.8698,143.3655,143.5633,16406.0
2022-05-06 10:25:00,145.3,145.73,144.5,144.65,36139.0,143.6721,144.0973,142.881,143.0294,36139.0
2022-05-06 10:30:00,144.59,145.83,144.54,144.68,19232.0,142.97,144.1961,142.9206,143.059,19232.0
2022-05-06 10:35:00,144.68,144.77,144.18,144.56,33724.0,143.059,143.148,142.5646,142.9404,33724.0
2022-05-06 10:40:00,144.76,145.5,144.72,144.94,44913.0,143.1381,143.8698,143.0986,143.3161,44913.0
2022-05-06 10:45:00,144.82,145.89,144.3,144.93,213987.0,143.1975,144.2555,142.6833,143.3062,213987.0
2022-05-06 10:50:00,144.91,145.29,144.48,145.2,46402.0,143.2864,143.6622,142.8613,143.5732,46402.0
2022-05-06 10:55:00,145.32,146.84,145.17,146.79,153947.0,143.6918,145.1948,143.5435,145.1454,153947.0
2022-05-06 11:00:00,146.8,147.21,146.08,146.3,19007.0,145.1553,145.5607,144.4433,144.6609,19007.0
2022-05-06 11:05:00,146.33,146.33,145.3,145.54,54266.0,144.6905,144.6905,143.6721,143.9094,54266.0
2022-05-06 11:10:00,145.56,146.12,144.95,146.11,40218.0,143.9292,144.4829,143.326,144.473,40218.0
2022-05-06 11:15:00,146.15,147.13,145.95,146.51,8794.0,144.5125,145.4816,144.3148,144.8685,8794.0
2022-05-06 11:20:00,146.42,146.91,146.19,146.59,35144.0,144.7795,145.264,144.5521,144.9476,35144.0
2022-05-06 11:25:00,146.61,146.86,146.15,146.17,39419.0,144.9674,145.2146,144.5125,144.5323,39419.0
2022-05-06 11:30:00,146.24,146.37,145.54,145.54,14161.0,144.6015,144.7301,143.9094,143.9094,14161.0
2022-05-06 11:35:00,145.37,145.54,144.69,144.78,14883.0,143.7413,143.9094,143.0689,143.1579,14883.0
2022-05-06 11:40:00,144.75,145.06,144.72,144.77,7873.0,143.1282,143.4348,143.0986,143.148,7873.0
2022-05-06 11:45:00,144.62,145.15,144.49,145.02,10563.0,142.9997,143.5238,142.8711,143.3952,10563.0
2022-05-06 11:50:00,145.19,145.59,144.08,144.13,61534.0,143.5633,143.9588,142.4657,142.5152,61534.0
2022-05-06 11:55:00,144.08,144.34,143.98,144.25,19221.0,142.4657,142.7228,142.3669,142.6338,19221.0
2022-05-06 12:00:00,144.16,145.06,144.16,144.91,15519.0,142.5448,143.4348,142.5448,143.2864,15519.0
2022-05-06 12:05:00,144.86,145.64,144.8,144.88,18754.0,143.237,144.0083,143.1777,143.2568,18754.0
2022-05-06 12:10:00,144.97,144.98,143.48,143.65,17212.0,143.3458,143.3557,141.8725,142.0406,17212.0
2022-05-06 12:15:00,143.54,144.09,143.48,143.7,12303.0,141.9318,142.4756,141.8725,142.09,12303.0
2022-05-06 12:20:00,143.73,144.9,143.73,144.62,15507.0,142.1197,143.2766,142.1197,142.9997,15507.0
2022-05-06 12:25:00,144.62,145.12,144.62,144.89,8402.0,142.9997,143.4941,142.9997,143.2667,8402.0
2022-05-06 12:30:00,144.84,145.04,144.56,145.02,7485.0,143.2172,143.415,142.9404,143.3952,7485.0
2022-05-06 12:35:00,145.09,145.15,144.16,144.28,23021.0,143.4644,143.5238,142.5448,142.6635,23021.0
2022-05-06 12:40:00,144.4,144.76,144.18,144.53,63882.0,142.7822,143.1381,142.5646,142.9107,63882.0
2022-05-06 12:45:00,144.6,144.76,144.31,144.33,15917.0,142.9799,143.1381,142.6932,142.7129,15917.0
2022-05-06 12:50:00,144.34,145.18,143.87,145.18,30518.0,142.7228,143.5534,142.2581,143.5534,30518.0
2022-05-06 12:55:00,145.14,145.57,144.78,145.43,28831.0,143.5139,143.939,143.1579,143.8006,28831.0
2022-05-06 13:00:00,145.54,145.54,144.96,145.32,11295.0,143.9094,143.9094,143.3359,143.6918,11295.0
2022-05-06 13:05:00,145.32,145.32,144.81,144.9,8505.0,143.6918,143.6918,143.1876,143.2766,8505.0
2022-05-06 13:10:00,144.86,145.42,144.82,144.82,18735.0,143.237,143.7907,143.1975,143.1975,18735.0
2022-05-06 13:15:00,144.83,145.11,144.01,144.01,37036.0,143.2073,143.4842,142.3965,142.3965,37036.0
2022-05-06 13:20:00,144.03,144.31,143.65,144.21,21076.0,142.4163,142.6932,142.0406,142.5943,21076.0
2022-05-06 13:25:00,144.12,144.4,144.01,144.19,19232.0,142.5053,142.7822,142.3965,142.5745,19232.0
2022-05-06 13:30:00,144.14,144.43,143.99,144.03,79426.0,142.5251,142.8118,142.3767,142.4163,79426.0
2022-05-06 13:35:00,144.08,144.18,143.43,143.49,18819.0,142.4657,142.5646,141.823,141.8824,18819.0
2022-05-06 13:40:00,143.53,143.87,143.42,143.77,12348.0,141.9219,142.2581,141.8131,142.1592,12348.0
2022-05-06 13:45:00,143.72,143.78,143.34,143.78,10098.0,142.1098,142.1691,141.734,142.1691,10098.0
2022-05-06 13:50:00,143.76,144.03,143.25,143.47,8997.0,142.1493,142.4163,141.645,141.8626,8997.0
2022-05-06 13:55:00,143.29,143.42,143.24,143.25,9913.0,141.6846,141.8131,141.6352,141.645,9913.0
2022-05-06 14:00:00,143.26,143.63,143.16,143.32,18840.0,141.6549,142.0208,141.556,141.7143,18840.0
2022-05-06 14:05:00,143.23,143.24,142.51,142.69,13847.0,141.6253,141.6352,140.9133,141.0913,13847.0
2022-05-06 14:10:00,142.75,143.03,142.75,142.81,14850.0,141.1506,141.4275,141.1506,141.21,14850.0
2022-05-06 14:15:00,142.86,143.19,142.79,142.84,8820.0,141.2594,141.5857,141.1902,141.2396,8820.0
2022-05-06 14:20:00,142.75,142.93,142.55,142.69,10846.0,141.1506,141.3286,140.9529,141.0913,10846.0
2022-05-06 14:25:00,142.67,142.76,142.16,142.58,45329.0,141.0715,141.1605,140.5673,140.9825,45329.0
2022-05-06 14:30:00,142.48,142.89,142.35,142.57,42823.0,140.8837,141.2891,140.7551,140.9727,42823.0
2022-05-06 14:35:00,142.58,142.81,142.55,142.81,9608.0,140.9825,141.21,140.9529,141.21,9608.0
2022-05-06 14:40:00,142.81,143.31,142.81,143.0,10073.0,141.21,141.7044,141.21,141.3978,10073.0
2022-05-06 14:45:00,142.97,143.52,142.87,143.46,8368.0,141.3682,141.912,141.2693,141.8527,8368.0
2022-05-06 14:50:00,143.39,143.94,143.38,143.84,18873.0,141.7835,142.3273,141.7736,142.2284,18873.0
2022-05-06 14:55:00,143.95,143.95,143.11,143.11,27994.0,142.3372,142.3372,141.5066,141.5066,27994.0
2022-05-06 15:00:00,143.12,143.21,142.81,143.21,17989.0,141.5165,141.6055,141.21,141.6055,17989.0
2022-05-06 15:05:00,143.14,143.23,142.48,142.56,13417.0,141.5363,141.6253,140.8837,140.9628,13417.0
2022-05-06 15:10:00,142.57,143.06,142.46,142.83,24756.0,140.9727,141.4572,140.8639,141.2297,24756.0
2022-05-06 15:15:00,142.87,143.02,142.58,142.9,15488.0,141.2693,141.4176,140.9825,141.299,15488.0
2022-05-06 15:20:00,142.89,142.89,142.4,142.4,20799.0,141.2891,141.2891,140.8046,140.8046,20799.0
2022-05-06 15:25:00,142.47,142.9,142.43,142.87,22175.0,140.8738,141.299,140.8342,141.2693,22175.0
2022-05-06 15:30:00,142.86,143.15,142.64,142.98,21583.0,141.2594,141.5462,141.0419,141.3781,21583.0
2022-05-06 15:35:00,142.97,143.98,142.91,143.82,32550.0,141.3682,142.3669,141.3088,142.2087,32550.0
2022-05-06 15:40:00,143.8,143.85,143.52,143.6,26942.0,142.1889,142.2383,141.912,141.9911,26942.0
2022-05-06 15:45:00,143.6,143.91,143.3,143.53,63511.0,141.9911,142.2976,141.6945,141.9219,63511.0
2022-05-06 15:50:00,143.56,144.03,143.33,143.71,89815.0,141.9516,142.4163,141.7241,142.0999,89815.0
2022-05-06 15:55:00,143.74,143.78,143.37,143.51,119623.0,142.1296,142.1691,141.7637,141.9021,119623.0
2022-05-09 09:30:00,142.55,142.56,139.65,140.51,80918.0,140.9529,140.9628,138.0854,138.9357,80918.0
2022-05-09 09:35:00,140.43,141.34,139.27,140.67,117308.0,138.8566,139.7564,137.7096,139.0939,117308.0
2022-05-09 09:40:00,140.45,141.59,139.36,139.9,69602.0,138.8764,140.0036,137.7986,138.3326,69602.0
2022-05-09 09:45:00,139.89,139.94,138.19,139.0,186486.0,138.3227,138.3721,136.6417,137.4427,186486.0
2022-05-09 09:50:00,139.06,139.7,138.49,139.05,85935.0,137.502,138.1348,136.9384,137.4921,85935.0
2022-05-09 09:55:00,139.31,139.31,138.21,138.82,83840.0,137.7492,137.7492,136.6615,137.2647,83840.0
2022-05-09 10:00:00,138.83,139.97,138.1,139.43,29470.0,137.2746,138.4018,136.5527,137.8678,29470.0
2022-05-09 10:05:00,139.32,139.39,137.33,137.58,43067.0,137.7591,137.8283,135.7914,136.0386,43067.0
2022-05-09 10:10:00,137.63,139.39,137.62,138.77,49991.0,136.088,137.8283,136.0781,137.2152,49991.0
2022-05-09 10:15:00,138.68,138.94,138.24,138.34,22970.0,137.1262,137.3833,136.6912,136.7901,22970.0
2022-05-09 10:20:00,138.28,138.43,137.53,137.55,7601.0,136.7307,136.879,135.9891,136.0089,7601.0
2022-05-09 10:25:00,137.69,138.02,137.52,137.57,11972.0,136.1473,136.4736,135.9792,136.0287,11972.0
2022-05-09 10:30:00,137.47,137.47,136.73,136.83,34169.0,135.9298,135.9298,135.1981,135.297,34169.0
2022-05-09 10:35:00,136.8,136.94,136.16,136.16,26205.0,135.2673,135.4057,134.6345,134.6345,26205.0
2022-05-09 10:40:00,136.2,136.71,136.13,136.57,79347.0,134.674,135.1783,134.6048,135.0399,79347.0
2022-05-09 10:45:00,136.81,136.96,135.94,136.1,47889.0,135.2772,135.4255,134.4169,134.5751,47889.0
2022-05-09 10:50:00,136.01,136.2,135.72,135.94,54941.0,134.4862,134.674,134.1994,134.4169,54941.0
2022-05-09 10:55:00,135.77,136.32,135.7,135.75,16850.0,134.2488,134.7927,134.1796,134.2291,16850.0
2022-05-09 11:00:00,135.65,136.06,135.61,135.69,17131.0,134.1302,134.5356,134.0906,134.1697,17131.0
2022-05-09 11:05:00,135.69,135.7,135.13,135.68,35742.0,134.1697,134.1796,133.616,134.1599,35742.0
2022-05-09 11:10:00,135.75,136.13,135.62,135.68,11448.0,134.2291,134.6048,134.1005,134.1599,11448.0
2022-05-09 11:15:00,135.74,136.08,135.68,135.89,13655.0,134.2192,134.5554,134.1599,134.3675,13655.0
2022-05-09 11:20:00,135.92,135.92,135.45,135.5,12999.0,134.3972,134.3972,133.9324,133.9819,12999.0
2022-05-09 11:25:00,135.49,135.62,135.19,135.19,13214.0,133.972,134.1005,133.6753,133.6753,13214.0
2022-05-09 11:30:00,135.17,135.48,134.75,135.35,30284.0,133.6556,133.9621,133.2403,133.8336,30284.0
2022-05-09 11:35:00,135.26,135.59,135.11,135.51,52311.0,133.7446,134.0709,133.5962,133.9918,52311.0
2022-05-09 11:40:00,135.42,136.54,135.35,136.09,51249.0,133.9028,135.0102,133.8336,134.5653,51249.0
2022-05-09 11:45:00,135.99,136.25,135.9,136.07,6581.0,134.4664,134.7235,134.3774,134.5455,6581.0
2022-05-09 11:50:00,136.09,136.96,136.05,136.96,6759.0,134.5653,135.4255,134.5257,135.4255,6759.0
2022-05-09 11:55:00,136.89,136.89,136.32,136.32,8080.0,135.3563,135.3563,134.7927,134.7927,8080.0
2022-05-09 12:00:00,136.35,136.35,136.04,136.11,9875.0,134.8223,134.8223,134.5158,134.585,9875.0
2022-05-09 12:05:00,136.14,137.76,136.1,137.0,65072.0,134.6147,136.2166,134.5751,135.4651,65072.0
2022-05-09 12:10:00,137.0,137.4,137.0,137.18,13285.0,135.4651,135.8606,135.4651,135.643,13285.0
2022-05-09 12:15:00,137.24,137.58,137.24,137.45,21791.0,135.7024,136.0386,135.7024,135.91,21791.0
2022-05-09 12:20:00,137.42,137.46,136.89,137.11,13113.0,135.8804,135.9199,135.3563,135.5738,13113.0
2022-05-09 12:25:00,137.19,137.26,136.68,137.08,23757.0,135.6529,135.7222,135.1487,135.5442,23757.0
2022-05-09 12:30:00,137.1,137.25,136.93,136.97,9061.0,135.5639,135.7123,135.3958,135.4354,9061.0
2022-05-09 12:35:00,136.99,137.1,136.21,136.34,13280.0,135.4552,135.5639,134.6839,134.8125,13280.0
2022-05-09 12:40:00,136.27,136.39,136.18,136.28,7434.0,134.7432,134.8619,134.6543,134.7531,7434.0
2022-05-09 12:45:00,136.27,136.51,136.1,136.47,14829.0,134.7432,134.9806,134.5751,134.941,14829.0
2022-05-09 12:50:00,136.42,136.5,135.89,135.91,6658.0,134.8916,134.9707,134.3675,134.3873,6658.0
2022-05-09 12:55:00,135.87,136.16,135.65,135.69,13025.0,134.3477,134.6345,134.1302,134.1697,13025.0
2022-05-09 13:00:00,135.61,135.61,134.93,135.09,17712.0,134.0906,134.0906,133.4183,133.5765,17712.0
2022-05-09 13:05:00,135.06,135.07,134.71,134.9,105285.0,133.5468,133.5567,133.2007,133.3886,105285.0
2022-05-09 13:10:00,134.83,134.89,134.58,134.81,12254.0,133.3194,133.3787,133.0722,133.2996,12254.0
2022-05-09 13:15:00,134.83,134.96,134.62,134.75,13139.0,133.3194,133.4479,133.1117,133.2403,13139.0
2022-05-09 13:20:00,134.62,134.89,134.5,134.89,10082.0,133.1117,133.3787,132.9931,133.3787,10082.0
2022-05-09 13:25:00,134.93,135.16,134.79,135.05,8757.0,133.4183,133.6457,133.2798,133.5369,8757.0
2022-05-09 13:30:00,135.06,135.14,134.41,134.52,15504.0,133.5468,133.6259,132.9041,133.0129,15504.0
2022-05-09 13:35:00,134.46,134.53,134.09,134.15,28140.0,132.9535,133.0227,132.5877,132.647,28140.0
2022-05-09 13:40:00,134.15,134.31,134.12,134.21,39658.0,132.647,132.8052,132.6173,132.7063,39658.0
2022-05-09 13:45:00,134.28,134.29,133.85,133.85,19682.0,132.7755,132.7854,132.3504,132.3504,19682.0
2022-05-09 13:50:00,133.85,133.94,133.31,133.34,23098.0,132.3504,132.4393,131.8164,131.8461,23098.0
2022-05-09 13:55:00,133.36,133.85,133.28,133.71,34135.0,131.8658,132.3504,131.7867,132.2119,34135.0
2022-05-09 14:00:00,133.69,133.95,133.45,133.64,42167.0,132.1921,132.4492,131.9548,132.1427,42167.0
2022-05-09 14:05:00,133.65,133.76,133.06,133.23,30619.0,132.1526,132.2614,131.5692,131.7373,30619.0
2022-05-09 14:10:00,133.23,133.51,133.1,133.28,15986.0,131.7373,132.0142,131.6088,131.7867,15986.0
2022-05-09 14:15:00,133.3,134.0,133.25,133.95,17514.0,131.8065,132.4987,131.7571,132.4492,17514.0
2022-05-09 14:20:00,133.92,133.94,133.3,133.42,16137.0,132.4196,132.4393,131.8065,131.9252,16137.0
2022-05-09 14:25:00,133.42,133.52,133.0,133.2,41493.0,131.9252,132.0241,131.5099,131.7076,41493.0
2022-05-09 14:30:00,133.27,133.34,132.65,133.13,40211.0,131.7769,131.8461,131.1638,131.6384,40211.0
2022-05-09 14:35:00,133.13,133.47,132.96,133.16,15705.0,131.6384,131.9746,131.4703,131.6681,15705.0
2022-05-09 14:40:00,133.07,133.29,133.01,133.13,15511.0,131.5791,131.7966,131.5198,131.6384,15511.0
2022-05-09 14:45:00,133.19,134.22,133.16,133.77,45282.0,131.6978,132.7162,131.6681,132.2713,45282.0
2022-05-09 14:50:00,133.75,134.09,133.36,133.82,115220.0,132.2515,132.5877,131.8658,132.3207,115220.0
2022-05-09 14:55:00,133.84,134.2,133.8,133.98,37787.0,132.3405,132.6964,132.3009,132.4789,37787.0
2022-05-09 15:00:00,134.03,134.37,133.71,133.9,54630.0,132.5283,132.8645,132.2119,132.3998,54630.0
2022-05-09 15:05:00,133.94,134.44,133.84,134.16,30746.0,132.4393,132.9337,132.3405,132.6569,30746.0
2022-05-09 15:10:00,134.18,134.65,134.17,134.44,152629.0,132.6767,133.1414,132.6668,132.9337,152629.0
2022-05-09 15:15:00,134.47,134.56,133.8,133.93,11093.0,132.9634,133.0524,132.3009,132.4295,11093.0
2022-05-09 15:20:00,133.79,133.79,133.36,133.42,10819.0,132.291,132.291,131.8658,131.9252,10819.0
2022-05-09 15:25:00,133.36,133.6,133.08,133.14,26485.0,131.8658,132.1032,131.589,131.6483,26485.0
2022-05-09 15:30:00,133.11,133.26,132.59,132.81,62064.0,131.6186,131.767,131.1045,131.322,62064.0
2022-05-09 15:35:00,132.81,133.12,132.66,133.06,54843.0,131.322,131.6285,131.1737,131.5692,54843.0
2022-05-09 15:40:00,132.99,133.02,132.56,132.81,57506.0,131.5,131.5297,131.0748,131.322,57506.0
2022-05-09 15:45:00,132.84,132.87,132.61,132.86,62142.0,131.3517,131.3813,131.1243,131.3714,62142.0
2022-05-09 15:50:00,132.87,132.99,132.5,132.99,104310.0,131.3813,131.5,131.0155,131.5,104310.0
2022-05-09 15:55:00,133.02,133.57,133.02,133.41,177033.0,131.5297,132.0735,131.5297,131.9153,177033.0
2022-05-10 09:30:00,135.86,137.92,135.67,137.24,72114.0,134.3378,136.3748,134.15,135.7024,72114.0
2022-05-10 09:35:00,136.95,136.96,135.71,136.78,91933.0,135.4156,135.4255,134.1895,135.2475,91933.0
2022-05-10 09:40:00,136.78,137.03,136.22,136.31,45624.0,135.2475,135.4947,134.6938,134.7828,45624.0
2022-05-10 09:45:00,136.38,136.61,135.62,136.11,41091.0,134.852,135.0794,134.1005,134.585,41091.0
2022-05-10 09:50:00,136.0,139.11,135.97,139.09,93648.0,134.4763,137.5514,134.4466,137.5316,93648.0
2022-05-10 09:55:00,138.86,139.38,138.33,138.8,30246.0,137.3042,137.8184,136.7802,137.2449,30246.0
2022-05-10 10:00:00,138.79,139.0,137.38,138.98,137190.0,137.235,137.4427,135.8408,137.4229,137190.0
2022-05-10 10:05:00,139.0,139.0,138.05,138.2,20390.0,137.4427,137.4427,136.5033,136.6516,20390.0
2022-05-10 10:10:00,138.28,138.72,137.66,137.96,26677.0,136.7307,137.1658,136.1177,136.4143,26677.0
2022-05-10 10:15:00,137.96,138.38,137.59,138.11,59001.0,136.4143,136.8296,136.0485,136.5626,59001.0
2022-05-10 10:20:00,138.06,138.81,138.06,138.66,40957.0,136.5132,137.2548,136.5132,137.1065,40957.0
2022-05-10 10:25:00,138.69,138.95,138.25,138.31,28969.0,137.1361,137.3932,136.7011,136.7604,28969.0
2022-05-10 10:30:00,138.3,138.57,137.08,137.3,31185.0,136.7505,137.0175,135.5442,135.7617,31185.0
2022-05-10 10:35:00,137.25,137.54,137.17,137.3,14145.0,135.7123,135.999,135.6332,135.7617,14145.0
2022-05-10 10:40:00,137.27,137.54,136.11,136.44,37232.0,135.732,135.999,134.585,134.9113,37232.0
2022-05-10 10:45:00,136.38,136.39,135.68,135.68,25475.0,134.852,134.8619,134.1599,134.1599,25475.0
2022-05-10 10:50:00,135.63,136.23,135.3,136.23,15092.0,134.1104,134.7037,133.7841,134.7037,15092.0
2022-05-10 10:55:00,136.18,136.51,135.9,136.14,19119.0,134.6543,134.9806,134.3774,134.6147,19119.0
2022-05-10 11:00:00,136.09,136.49,135.5,135.69,22311.0,134.5653,134.9608,133.9819,134.1697,22311.0
2022-05-10 11:05:00,135.71,135.96,135.47,135.64,19201.0,134.1895,134.4367,133.9522,134.1203,19201.0
2022-05-10 11:10:00,135.64,136.11,135.51,135.51,15095.0,134.1203,134.585,133.9918,133.9918,15095.0
2022-05-10 11:15:00,135.41,136.16,135.06,136.16,15267.0,133.8929,134.6345,133.5468,134.6345,15267.0
2022-05-10 11:20:00,136.16,136.16,135.67,135.67,11201.0,134.6345,134.6345,134.15,134.15,11201.0
2022-05-10 11:25:00,135.67,135.89,135.29,135.83,21350.0,134.15,134.3675,133.7742,134.3082,21350.0
2022-05-10 11:30:00,135.93,136.39,135.39,135.89,11809.0,134.4071,134.8619,133.8731,134.3675,11809.0
2022-05-10 11:35:00,135.81,136.52,135.69,136.52,11880.0,134.2884,134.9904,134.1697,134.9904,11880.0
2022-05-10 11:40:00,136.5,136.81,136.06,136.36,31952.0,134.9707,135.2772,134.5356,134.8322,31952.0
2022-05-10 11:45:00,136.28,136.4,135.97,135.97,3160.0,134.7531,134.8718,134.4466,134.4466,3160.0
2022-05-10 11:50:00,135.87,136.05,135.63,136.05,10709.0,134.3477,134.5257,134.1104,134.5257,10709.0
2022-05-10 11:55:00,135.91,136.19,135.41,135.94,7337.0,134.3873,134.6641,133.8929,134.4169,7337.0
2022-05-10 12:00:00,136.06,136.35,135.9,136.32,12686.0,134.5356,134.8223,134.3774,134.7927,12686.0
2022-05-10 12:05:00,136.48,136.74,136.35,136.37,48589.0,134.9509,135.208,134.8223,134.8421,48589.0
2022-05-10 12:10:00,136.37,136.83,136.24,136.39,31761.0,134.8421,135.297,134.7136,134.8619,31761.0
2022-05-10 12:15:00,136.4,136.82,136.15,136.42,20235.0,134.8718,135.2871,134.6246,134.8916,20235.0
2022-05-10 12:20:00,136.34,136.61,136.13,136.45,18807.0,134.8125,135.0794,134.6048,134.9212,18807.0
2022-05-10 12:25:00,136.45,136.63,136.23,136.23,12892.0,134.9212,135.0992,134.7037,134.7037,12892.0
2022-05-10 12:30:00,136.39,136.58,135.69,135.89,14116.0,134.8619,135.0498,134.1697,134.3675,14116.0
2022-05-10 12:35:00,135.97,135.97,135.49,135.49,5444.0,134.4466,134.4466,133.972,133.972,5444.0
2022-05-10 12:40:00,135.49,136.08,135.49,135.98,4338.0,133.972,134.5554,133.972,134.4565,4338.0
2022-05-10 12:45:00,136.11,137.06,136.04,136.96,10593.0,134.585,135.5244,134.5158,135.4255,10593.0
2022-05-10 12:50:00,136.77,136.77,136.15,136.15,8835.0,135.2376,135.2376,134.6246,134.6246,8835.0
2022-05-10 12:55:00,136.15,136.3,135.91,136.08,13830.0,134.6246,134.7729,134.3873,134.5554,13830.0
2022-05-10 13:00:00,136.13,136.88,136.04,136.73,15177.0,134.6048,135.3464,134.5158,135.1981,15177.0
2022-05-10 13:05:00,136.86,137.2,136.78,137.09,31492.0,135.3266,135.6628,135.2475,135.5541,31492.0
2022-05-10 13:10:00,136.95,136.95,136.49,136.72,9101.0,135.4156,135.4156,134.9608,135.1882,9101.0
2022-05-10 13:15:00,136.6,136.76,136.21,136.39,5629.0,135.0695,135.2278,134.6839,134.8619,5629.0
2022-05-10 13:20:00,136.47,136.56,135.78,136.06,9080.0,134.941,135.03,134.2587,134.5356,9080.0
2022-05-10 13:25:00,136.1,136.87,136.09,136.87,28389.0,134.5751,135.3365,134.5653,135.3365,28389.0
2022-05-10 13:30:00,136.85,137.53,136.85,137.35,31786.0,135.3167,135.9891,135.3167,135.8111,31786.0
2022-05-10 13:35:00,137.41,137.79,137.33,137.63,52977.0,135.8705,136.2462,135.7914,136.088,52977.0
2022-05-10 13:40:00,137.62,138.22,137.58,138.06,15681.0,136.0781,136.6714,136.0386,136.5132,15681.0
2022-05-10 13:45:00,138.15,138.45,137.93,138.45,28792.0,136.6022,136.8988,136.3846,136.8988,28792.0
2022-05-10 13:50:00,138.64,138.72,138.21,138.71,11114.0,137.0867,137.1658,136.6615,137.1559,11114.0
2022-05-10 13:55:00,138.57,139.14,138.53,139.03,21303.0,137.0175,137.5811,136.9779,137.4723,21303.0
2022-05-10 14:00:00,138.93,139.78,138.85,139.69,21937.0,137.3734,138.2139,137.2943,138.1249,21937.0
2022-05-10 14:05:00,139.7,139.74,139.02,139.02,49734.0,138.1348,138.1744,137.4624,137.4624,49734.0
2022-05-10 14:10:00,139.06,139.27,138.85,139.17,7588.0,137.502,137.7096,137.2943,137.6108,7588.0
2022-05-10 14:15:00,139.11,139.11,138.09,138.77,11100.0,137.5514,137.5514,136.5429,137.2152,11100.0
2022-05-10 14:20:00,138.76,139.22,138.49,138.75,16247.0,137.2053,137.6602,136.9384,137.1955,16247.0
2022-05-10 14:25:00,138.79,138.79,138.21,138.56,12952.0,137.235,137.235,136.6615,137.0076,12952.0
2022-05-10 14:30:00,138.55,138.6,138.33,138.46,9939.0,136.9977,137.0471,136.7802,136.9087,9939.0
2022-05-10 14:35:00,138.42,138.93,138.42,138.81,35077.0,136.8692,137.3734,136.8692,137.2548,35077.0
2022-05-10 14:40:00,138.74,139.47,138.4,139.47,9984.0,137.1856,137.9074,136.8494,137.9074,9984.0
2022-05-10 14:45:00,139.36,139.39,138.54,138.93,13511.0,137.7986,137.8283,136.9878,137.3734,13511.0
2022-05-10 14:50:00,139.02,139.37,138.74,139.37,9317.0,137.4624,137.8085,137.1856,137.8085,9317.0
2022-05-10 14:55:00,139.39,139.43,138.87,139.15,14837.0,137.8283,137.8678,137.3141,137.591,14837.0
2022-05-10 15:00:00,139.21,139.64,138.9,139.39,47956.0,137.6503,138.0755,137.3438,137.8283,47956.0
2022-05-10 15:05:00,139.46,139.8,139.33,139.46,15602.0,137.8975,138.2337,137.769,137.8975,15602.0
2022-05-10 15:10:00,139.35,139.75,139.35,139.46,8461.0,137.7887,138.1843,137.7887,137.8975,8461.0
2022-05-10 15:15:00,139.45,139.72,139.24,139.65,16542.0,137.8876,138.1546,137.68,138.0854,16542.0
2022-05-10 15:20:00,139.52,139.58,139.02,139.03,20527.0,137.9568,138.0162,137.4624,137.4723,20527.0
2022-05-10 15:25:00,139.06,139.12,138.64,138.96,21941.0,137.502,137.5613,137.0867,137.4031,21941.0
2022-05-10 15:30:00,138.78,138.94,138.52,138.75,18353.0,137.2251,137.3833,136.968,137.1955,18353.0
2022-05-10 15:35:00,138.75,138.8,138.23,138.5,27334.0,137.1955,137.2449,136.6813,136.9483,27334.0
2022-05-10 15:40:00,138.49,138.66,138.33,138.33,41573.0,136.9384,137.1065,136.7802,136.7802,41573.0
2022-05-10 15:45:00,138.28,138.51,138.17,138.17,51332.0,136.7307,136.9581,136.622,136.622,51332.0
2022-05-10 15:50:00,138.19,138.29,137.75,138.27,46368.0,136.6417,136.7406,136.2067,136.7208,46368.0
2022-05-10 15:55:00,138.18,138.28,137.73,137.77,103773.0,136.6318,136.7307,136.1869,136.2264,103773.0
2022-05-11 09:30:00,137.97,138.87,137.15,137.15,48537.0,136.4242,137.3141,135.6134,135.6134,48537.0
2022-05-11 09:35:00,136.75,137.54,136.2,136.92,13530.0,135.2179,135.999,134.674,135.386,13530.0
2022-05-11 09:40:00,136.91,137.58,136.29,137.58,25935.0,135.3761,136.0386,134.763,136.0386,25935.0
2022-05-11 09:45:00,137.7,139.48,137.47,139.36,16240.0,136.1572,137.9173,135.9298,137.7986,16240.0
2022-05-11 09:50:00,139.72,140.34,138.77,139.99,23747.0,138.1546,138.7676,137.2152,138.4216,23747.0
2022-05-11 09:55:00,140.19,140.22,139.04,139.97,18486.0,138.6193,138.649,137.4822,138.4018,18486.0
2022-05-11 10:00:00,139.74,140.14,138.83,139.91,21411.0,138.1744,138.5699,137.2746,138.3425,21411.0
2022-05-11 10:05:00,139.61,139.73,138.73,138.73,11901.0,138.0458,138.1645,137.1757,137.1757,11901.0
2022-05-11 10:10:00,138.6,139.47,138.49,139.29,8787.0,137.0471,137.9074,136.9384,137.7294,8787.0
2022-05-11 10:15:00,139.7,140.4,139.45,139.99,19085.0,138.1348,138.827,137.8876,138.4216,19085.0
2022-05-11 10:20:00,140.09,140.71,139.69,140.43,19737.0,138.5204,139.1335,138.1249,138.8566,19737.0
2022-05-11 10:25:00,140.29,140.48,139.79,140.2,9695.0,138.7182,138.9061,138.2238,138.6292,9695.0
2022-05-11 10:30:00,140.19,140.42,139.66,139.83,9519.0,138.6193,138.8467,138.0953,138.2634,9519.0
2022-05-11 10:35:00,139.68,140.22,139.2,140.11,15837.0,138.115,138.649,137.6404,138.5402,15837.0
2022-05-11 10:40:00,140.12,140.51,140.07,140.21,16831.0,138.5501,138.9357,138.5007,138.6391,16831.0
2022-05-11 10:45:00,140.33,140.91,139.71,140.12,33623.0,138.7578,139.3313,138.1447,138.5501,33623.0
2022-05-11 10:50:00,139.97,140.11,139.34,139.57,24934.0,138.4018,138.5402,137.7788,138.0063,24934.0
2022-05-11 10:55:00,139.48,139.64,139.28,139.46,20582.0,137.9173,138.0755,137.7195,137.8975,20582.0
2022-05-11 11:00:00,139.44,140.01,139.29,139.86,27499.0,137.8777,138.4413,137.7294,138.293,27499.0
2022-05-11 11:05:00,139.89,139.94,139.19,139.53,11257.0,138.3227,138.3721,137.6305,137.9667,11257.0
2022-05-11 11:10:00,139.46,139.57,139.11,139.24,16600.0,137.8975,138.0063,137.5514,137.68,16600.0
2022-05-11 11:15:00,139.29,139.3,138.55,138.68,6860.0,137.7294,137.7393,136.9977,137.1262,6860.0
2022-05-11 11:20:00,138.79,139.55,138.79,139.55,13237.0,137.235,137.9865,137.235,137.9865,13237.0
2022-05-11 11:25:00,139.61,139.98,139.36,139.85,8546.0,138.0458,138.4117,137.7986,138.2831,8546.0
2022-05-11 11:30:00,139.82,139.93,139.57,139.6,6229.0,138.2535,138.3622,138.0063,138.0359,6229.0
2022-05-11 11:35:00,139.63,140.39,139.47,139.98,4247.0,138.0656,138.8171,137.9074,138.4117,4247.0
2022-05-11 11:40:00,140.03,140.25,139.88,139.89,8381.0,138.4611,138.6787,138.3128,138.3227,8381.0
2022-05-11 11:45:00,139.99,140.06,139.85,140.05,3695.0,138.4216,138.4908,138.2831,138.4809,3695.0
2022-05-11 11:50:00,140.04,140.04,139.29,139.33,5338.0,138.471,138.471,137.7294,137.769,5338.0
2022-05-11 11:55:00,139.28,139.3,138.96,139.13,21796.0,137.7195,137.7393,137.4031,137.5712,21796.0
2022-05-11 12:00:00,139.09,139.11,138.74,138.92,6172.0,137.5316,137.5514,137.1856,137.3636,6172.0
2022-05-11 12:05:00,138.95,139.07,138.63,138.63,6682.0,137.3932,137.5119,137.0768,137.0768,6682.0
2022-05-11 12:10:00,138.53,138.53,138.31,138.33,7711.0,136.9779,136.9779,136.7604,136.7802,7711.0
2022-05-11 12:15:00,138.33,138.52,138.24,138.28,14043.0,136.7802,136.968,136.6912,136.7307,14043.0
2022-05-11 12:20:00,138.31,139.17,138.31,138.81,13220.0,136.7604,137.6108,136.7604,137.2548,13220.0
2022-05-11 12:25:00,138.73,138.78,137.34,137.4,20680.0,137.1757,137.2251,135.8013,135.8606,20680.0
2022-05-11 12:30:00,137.44,137.56,137.3,137.3,12977.0,135.9001,136.0188,135.7617,135.7617,12977.0
2022-05-11 12:35:00,137.33,137.9,137.32,137.67,21571.0,135.7914,136.355,135.7815,136.1276,21571.0
2022-05-11 12:40:00,137.76,138.28,137.43,137.58,16445.0,136.2166,136.7307,135.8902,136.0386,16445.0
2022-05-11 12:45:00,137.78,138.39,137.57,138.32,6644.0,136.2363,136.8395,136.0287,136.7703,6644.0
2022-05-11 12:50:00,138.32,138.33,137.88,137.88,9509.0,136.7703,136.7802,136.3352,136.3352,9509.0
2022-05-11 12:55:00,137.96,137.96,137.62,137.76,9473.0,136.4143,136.4143,136.0781,136.2166,9473.0
2022-05-11 13:00:00,137.75,137.88,137.47,137.59,9154.0,136.2067,136.3352,135.9298,136.0485,9154.0
2022-05-11 13:05:00,137.63,137.65,137.25,137.34,10883.0,136.088,136.1078,135.7123,135.8013,10883.0
2022-05-11 13:10:00,137.27,137.63,137.23,137.3,12371.0,135.732,136.088,135.6925,135.7617,12371.0
2022-05-11 13:15:00,137.38,137.51,137.11,137.33,4752.0,135.8408,135.9694,135.5738,135.7914,4752.0
2022-05-11 13:20:00,137.26,137.42,136.78,137.42,10384.0,135.7222,135.8804,135.2475,135.8804,10384.0
2022-05-11 13:25:00,137.36,137.5,136.72,136.77,8840.0,135.821,135.9595,135.1882,135.2376,8840.0
2022-05-11 13:30:00,136.82,137.2,136.58,137.02,9537.0,135.2871,135.6628,135.0498,135.4848,9537.0
2022-05-11 13:35:00,137.04,137.22,136.59,136.59,6713.0,135.5046,135.6826,135.0597,135.0597,6713.0
2022-05-11 13:40:00,136.45,136.55,136.34,136.43,11814.0,134.9212,135.0201,134.8125,134.9015,11814.0
2022-05-11 13:45:00,136.45,136.45,135.79,136.03,27077.0,134.9212,134.9212,134.2686,134.5059,27077.0
2022-05-11 13:50:00,136.0,136.24,135.87,136.0,23398.0,134.4763,134.7136,134.3477,134.4763,23398.0
2022-05-11 13:55:00,136.0,136.18,135.66,135.78,18531.0,134.4763,134.6543,134.1401,134.2587,18531.0
2022-05-11 14:00:00,135.78,136.24,135.77,136.2,27576.0,134.2587,134.7136,134.2488,134.674,27576.0
2022-05-11 14:05:00,136.3,136.32,135.82,135.82,20880.0,134.7729,134.7927,134.2983,134.2983,20880.0
2022-05-11 14:10:00,135.87,136.07,135.67,136.02,8992.0,134.3477,134.5455,134.15,134.496,8992.0
2022-05-11 14:15:00,136.03,136.2,135.81,136.02,27500.0,134.5059,134.674,134.2884,134.496,27500.0
2022-05-11 14:20:00,135.92,136.11,135.4,136.05,32250.0,134.3972,134.585,133.883,134.5257,32250.0
2022-05-11 14:25:00,136.08,136.3,135.69,135.89,34380.0,134.5554,134.7729,134.1697,134.3675,34380.0
2022-05-11 14:30:00,135.9,136.27,135.62,136.24,37573.0,134.3774,134.7432,134.1005,134.7136,37573.0
2022-05-11 14:35:00,136.25,136.62,135.89,136.08,28894.0,134.7235,135.0893,134.3675,134.5554,28894.0
2022-05-11 14:40:00,136.1,137.24,136.1,137.18,131499.0,134.5751,135.7024,134.5751,135.643,131499.0
2022-05-11 14:45:00,137.17,137.19,136.12,136.37,21991.0,135.6332,135.6529,134.5949,134.8421,21991.0
2022-05-11 14:50:00,136.36,136.44,135.8,136.05,16555.0,134.8322,134.9113,134.2785,134.5257,16555.0
2022-05-11 14:55:00,136.11,136.19,135.8,136.09,10643.0,134.585,134.6641,134.2785,134.5653,10643.0
2022-05-11 15:00:00,135.96,136.07,135.61,135.65,14876.0,134.4367,134.5455,134.0906,134.1302,14876.0
2022-05-11 15:05:00,135.6,135.86,135.35,135.53,23084.0,134.0808,134.3378,133.8336,134.0115,23084.0
2022-05-11 15:10:00,135.53,135.63,135.31,135.53,34913.0,134.0115,134.1104,133.794,134.0115,34913.0
2022-05-11 15:15:00,135.53,135.55,135.1,135.19,43844.0,134.0115,134.0313,133.5864,133.6753,43844.0
2022-05-11 15:20:00,135.17,135.31,134.92,135.0,45232.0,133.6556,133.794,133.4084,133.4875,45232.0
2022-05-11 15:25:00,135.03,135.16,134.85,135.02,52807.0,133.5171,133.6457,133.3392,133.5072,52807.0
2022-05-11 15:30:00,135.03,135.08,134.68,134.69,40448.0,133.5171,133.5666,133.1711,133.1809,40448.0
2022-05-11 15:35:00,134.68,134.86,134.23,134.29,51222.0,133.1711,133.349,132.7261,132.7854,51222.0
2022-05-11 15:40:00,134.31,134.55,134.24,134.5,48926.0,132.8052,133.0425,132.736,132.9931,48926.0
2022-05-11 15:45:00,134.5,134.73,134.2,134.24,74978.0,132.9931,133.2205,132.6964,132.736,74978.0
2022-05-11 15:50:00,134.27,134.6,133.99,134.44,57149.0,132.7657,133.092,132.4888,132.9337,57149.0
2022-05-11 15:55:00,134.44,134.53,134.05,134.53,170216.0,132.9337,133.0227,132.5481,133.0227,170216.0
2022-05-12 09:30:00,134.28,134.39,132.76,133.24,36843.0,132.7755,132.8843,131.2726,131.7472,36843.0
2022-05-12 09:35:00,133.21,133.66,132.85,133.28,16014.0,131.7175,132.1625,131.3616,131.7867,16014.0
2022-05-12 09:40:00,133.15,133.97,132.13,133.67,18058.0,131.6582,132.469,130.6496,132.1724,18058.0
2022-05-12 09:45:00,133.72,134.61,133.48,134.08,22596.0,132.2218,133.1018,131.9845,132.5778,22596.0
2022-05-12 09:50:00,133.99,134.3,133.22,133.97,31777.0,132.4888,132.7953,131.7274,132.469,31777.0
2022-05-12 09:55:00,133.89,133.9,132.73,133.46,23732.0,132.3899,132.3998,131.2429,131.9647,23732.0
2022-05-12 10:00:00,133.23,133.26,132.2,132.55,28395.0,131.7373,131.767,130.7188,131.0649,28395.0
2022-05-12 10:05:00,132.7,134.26,132.7,134.26,25194.0,131.2132,132.7558,131.2132,132.7558,25194.0
2022-05-12 10:10:00,134.44,135.77,134.17,135.58,16229.0,132.9337,134.2488,132.6668,134.061,16229.0
2022-05-12 10:15:00,135.77,135.77,134.57,134.88,22368.0,134.2488,134.2488,133.0623,133.3688,22368.0
2022-05-12 10:20:00,134.88,135.43,134.65,134.95,25336.0,133.3688,133.9127,133.1414,133.438,25336.0
2022-05-12 10:25:00,134.93,135.03,134.09,134.19,27294.0,133.4183,133.5171,132.5877,132.6865,27294.0
2022-05-12 10:30:00,134.25,134.63,133.53,133.86,15173.0,132.7459,133.1216,132.0339,132.3602,15173.0
2022-05-12 10:35:00,133.91,134.03,133.34,133.91,12074.0,132.4097,132.5283,131.8461,132.4097,12074.0
2022-05-12 10:40:00,133.97,133.97,132.56,132.85,48966.0,132.469,132.469,131.0748,131.3616,48966.0
2022-05-12 10:45:00,132.86,133.16,132.43,133.0,32541.0,131.3714,131.6681,130.9463,131.5099,32541.0
2022-05-12 10:50:00,133.13,134.3,133.12,134.3,12521.0,131.6384,132.7953,131.6285,132.7953,12521.0
2022-05-12 10:55:00,134.22,134.34,133.68,134.02,22642.0,132.7162,132.8349,132.1823,132.5185,22642.0
2022-05-12 11:00:00,134.03,134.13,133.55,134.09,10308.0,132.5283,132.6272,132.0537,132.5877,10308.0
2022-05-12 11:05:00,134.28,134.76,133.98,134.71,27826.0,132.7755,133.2502,132.4789,133.2007,27826.0
2022-05-12 11:10:00,134.77,134.77,134.1,134.25,9143.0,133.26,133.26,132.5976,132.7459,9143.0
2022-05-12 11:15:00,134.24,134.34,133.5,133.67,11751.0,132.736,132.8349,132.0043,132.1724,11751.0
2022-05-12 11:20:00,133.66,133.89,133.29,133.5,8642.0,132.1625,132.3899,131.7966,132.0043,8642.0
2022-05-12 11:25:00,133.5,133.7,133.23,133.29,13833.0,132.0043,132.202,131.7373,131.7966,13833.0
2022-05-12 11:30:00,133.45,133.45,132.83,132.94,7451.0,131.9548,131.9548,131.3418,131.4506,7451.0
2022-05-12 11:35:00,132.95,133.07,132.44,133.07,6941.0,131.4604,131.5791,130.9562,131.5791,6941.0
2022-05-12 11:40:00,133.15,133.15,132.46,132.47,3999.0,131.6582,131.6582,130.9759,130.9858,3999.0
2022-05-12 11:45:00,132.56,132.56,131.88,132.02,12560.0,131.0748,131.0748,130.4024,130.5409,12560.0
2022-05-12 11:50:00,131.87,132.02,131.63,131.9,3200.0,130.3925,130.5409,130.1552,130.4222,3200.0
2022-05-12 11:55:00,131.9,131.9,131.27,131.27,11502.0,130.4222,130.4222,129.7993,129.7993,11502.0
2022-05-12 12:00:00,131.23,131.37,130.95,131.37,7857.0,129.7597,129.8981,129.4828,129.8981,7857.0
2022-05-12 12:05:00,131.28,131.44,131.02,131.34,7870.0,129.8092,129.9674,129.5521,129.8685,7870.0
2022-05-12 12:10:00,131.24,131.45,130.94,131.32,10606.0,129.7696,129.9772,129.473,129.8487,10606.0
2022-05-12 12:15:00,131.36,131.47,131.05,131.3,7642.0,129.8883,129.997,129.5817,129.8289,7642.0
2022-05-12 12:20:00,131.4,131.84,131.22,131.84,12083.0,129.9278,130.3629,129.7498,130.3629,12083.0
2022-05-12 12:25:00,131.84,132.33,131.84,132.24,7410.0,130.3629,130.8474,130.3629,130.7584,7410.0
2022-05-12 12:30:00,132.25,132.58,132.11,132.46,14655.0,130.7683,131.0946,130.6299,130.9759,14655.0
2022-05-12 12:35:00,132.54,132.56,131.9,131.9,8946.0,131.055,131.0748,130.4222,130.4222,8946.0
2022-05-12 12:40:00,131.89,132.5,131.51,132.5,9436.0,130.4123,131.0155,130.0366,131.0155,9436.0
2022-05-12 12:45:00,132.61,132.78,132.42,132.45,8011.0,131.1243,131.2923,130.9364,130.966,8011.0
2022-05-12 12:50:00,132.43,132.47,132.11,132.18,6547.0,130.9463,130.9858,130.6299,130.6991,6547.0
2022-05-12 12:55:00,132.22,132.34,131.62,131.67,14379.0,130.7386,130.8573,130.1453,130.1948,14379.0
2022-05-12 13:00:00,131.72,131.98,131.46,131.46,6745.0,130.2442,130.5013,129.9871,129.9871,6745.0
2022-05-12 13:05:00,131.45,131.68,131.19,131.65,9906.0,129.9772,130.2047,129.7202,130.175,9906.0
2022-05-12 13:10:00,131.64,132.0,131.33,131.53,21548.0,130.1651,130.5211,129.8586,130.0564,21548.0
2022-05-12 13:15:00,131.6,131.76,131.31,131.38,9050.0,130.1256,130.2838,129.8388,129.908,9050.0
2022-05-12 13:20:00,131.42,131.57,131.07,131.23,26503.0,129.9476,130.0959,129.6015,129.7597,26503.0
2022-05-12 13:25:00,131.14,131.3,130.91,131.09,10499.0,129.6707,129.8289,129.4433,129.6213,10499.0
2022-05-12 13:30:00,131.08,131.4,130.84,131.06,13158.0,129.6114,129.9278,129.3741,129.5916,13158.0
2022-05-12 13:35:00,131.06,131.19,130.42,130.78,43057.0,129.5916,129.7202,128.9588,129.3148,43057.0
2022-05-12 13:40:00,130.72,130.79,130.51,130.58,13754.0,129.2554,129.3246,129.0478,129.117,13754.0
2022-05-12 13:45:00,130.68,130.71,130.29,130.29,5940.0,129.2159,129.2455,128.8302,128.8302,5940.0
2022-05-12 13:50:00,130.35,130.53,130.26,130.37,16609.0,128.8896,129.0676,128.8006,128.9093,16609.0
2022-05-12 13:55:00,130.4,130.66,130.18,130.3,49314.0,128.939,129.1961,128.7215,128.8401,49314.0
2022-05-12 14:00:00,130.4,130.8,130.29,130.61,8593.0,128.939,129.3345,128.8302,129.1467,8593.0
2022-05-12 14:05:00,130.57,130.62,130.15,130.15,10704.0,129.1071,129.1565,128.6918,128.6918,10704.0
2022-05-12 14:10:00,130.23,130.6,130.2,130.5,10357.0,128.7709,129.1368,128.7413,129.0379,10357.0
2022-05-12 14:15:00,130.53,131.15,130.49,131.15,13796.0,129.0676,129.6806,129.028,129.6806,13796.0
2022-05-12 14:20:00,131.12,131.52,130.9,130.96,17186.0,129.6509,130.0465,129.4334,129.4927,17186.0
2022-05-12 14:25:00,130.9,131.17,130.76,130.93,10787.0,129.4334,129.7004,129.295,129.4631,10787.0
2022-05-12 14:30:00,130.85,130.87,130.19,130.34,7414.0,129.384,129.4037,128.7314,128.8797,7414.0
2022-05-12 14:35:00,130.34,130.4,130.25,130.29,9691.0,128.8797,128.939,128.7907,128.8302,9691.0
2022-05-12 14:40:00,130.29,130.29,129.93,129.98,12661.0,128.8302,128.8302,128.4743,128.5237,12661.0
2022-05-12 14:45:00,130.02,130.22,129.81,129.86,27454.0,128.5633,128.761,128.3556,128.4051,27454.0
2022-05-12 14:50:00,129.85,130.17,129.71,129.9,19751.0,128.3952,128.7116,128.2567,128.4446,19751.0
2022-05-12 14:55:00,129.99,130.15,129.8,129.89,9638.0,128.5336,128.6918,128.3457,128.4347,9638.0
2022-05-12 15:00:00,129.88,130.35,129.71,130.24,12516.0,128.4248,128.8896,128.2567,128.7808,12516.0
2022-05-12 15:05:00,130.19,130.33,129.59,129.62,13020.0,128.7314,128.8698,128.1381,128.1677,13020.0
2022-05-12 15:10:00,129.61,129.85,129.27,129.76,14777.0,128.1579,128.3952,127.8217,128.3062,14777.0
2022-05-12 15:15:00,129.77,130.36,129.7,130.33,20828.0,128.3161,128.8995,128.2469,128.8698,20828.0
2022-05-12 15:20:00,130.2,130.85,130.19,130.69,19540.0,128.7413,129.384,128.7314,129.2258,19540.0
2022-05-12 15:25:00,130.64,131.08,130.21,130.34,39994.0,129.1763,129.6114,128.7511,128.8797,39994.0
2022-05-12 15:30:00,130.36,131.08,130.3,130.89,43221.0,128.8995,129.6114,128.8401,129.4235,43221.0
2022-05-12 15:35:00,130.82,131.35,130.65,131.22,28520.0,129.3543,129.8784,129.1862,129.7498,28520.0
2022-05-12 15:40:00,131.33,131.61,131.04,131.4,52022.0,129.8586,130.1355,129.5718,129.9278,52022.0
2022-05-12 15:45:00,131.34,131.64,131.1,131.33,28308.0,129.8685,130.1651,129.6312,129.8586,28308.0
2022-05-12 15:50:00,131.42,132.15,131.42,131.62,61047.0,129.9476,130.6694,129.9476,130.1453,61047.0
2022-05-12 15:55:00,131.6,132.52,131.6,132.51,92806.0,130.1256,131.0353,130.1256,131.0254,92806.0
2022-05-13 09:30:00,134.92,135.83,134.34,135.56,33446.0,133.4084,134.3082,132.8349,134.0412,33446.0
2022-05-13 09:35:00,135.19,135.19,134.36,134.59,12755.0,133.6753,133.6753,132.8546,133.0821,12755.0
2022-05-13 09:40:00,134.61,135.4,134.61,135.4,19856.0,133.1018,133.883,133.1018,133.883,19856.0
2022-05-13 09:45:00,135.5,135.93,135.39,135.63,12567.0,133.9819,134.4071,133.8731,134.1104,12567.0
2022-05-13 09:50:00,135.58,136.12,135.32,135.9,30489.0,134.061,134.5949,133.8039,134.3774,30489.0
2022-05-13 09:55:00,135.99,136.21,135.52,135.99,40877.0,134.4664,134.6839,134.0016,134.4664,40877.0
2022-05-13 10:00:00,135.97,136.85,135.75,136.3,50578.0,134.4466,135.3167,134.2291,134.7729,50578.0
2022-05-13 10:05:00,136.32,136.47,135.88,136.39,19437.0,134.7927,134.941,134.3576,134.8619,19437.0
2022-05-13 10:10:00,136.29,136.44,135.62,135.75,14106.0,134.763,134.9113,134.1005,134.2291,14106.0
2022-05-13 10:15:00,135.84,135.84,135.2,135.47,18407.0,134.3181,134.3181,133.6852,133.9522,18407.0
2022-05-13 10:20:00,135.5,136.12,135.5,135.77,13526.0,133.9819,134.5949,133.9819,134.2488,13526.0
2022-05-13 10:25:00,135.69,136.36,135.61,136.32,10839.0,134.1697,134.8322,134.0906,134.7927,10839.0
2022-05-13 10:30:00,136.47,136.94,136.35,136.75,6985.0,134.941,135.4057,134.8223,135.2179,6985.0
2022-05-13 10:35:00,136.95,136.95,136.23,136.43,11934.0,135.4156,135.4156,134.7037,134.9015,11934.0
2022-05-13 10:40:00,136.34,136.37,136.06,136.23,9609.0,134.8125,134.8421,134.5356,134.7037,9609.0
2022-05-13 10:45:00,136.19,136.26,135.81,136.16,18553.0,134.6641,134.7334,134.2884,134.6345,18553.0
2022-05-13 10:50:00,136.06,136.51,136.04,136.28,14627.0,134.5356,134.9806,134.5158,134.7531,14627.0
2022-05-13 10:55:00,136.34,136.38,135.95,136.1,7974.0,134.8125,134.852,134.4268,134.5751,7974.0
2022-05-13 11:00:00,135.98,135.98,135.38,135.38,11658.0,134.4565,134.4565,133.8632,133.8632,11658.0
2022-05-13 11:05:00,135.44,135.94,135.43,135.91,7055.0,133.9225,134.4169,133.9127,134.3873,7055.0
2022-05-13 11:10:00,135.88,136.3,135.8,136.27,5186.0,134.3576,134.7729,134.2785,134.7432,5186.0
2022-05-13 11:15:00,136.29,136.37,135.96,136.22,6999.0,134.763,134.8421,134.4367,134.6938,6999.0
2022-05-13 11:20:00,136.09,136.71,136.09,136.55,4164.0,134.5653,135.1783,134.5653,135.0201,4164.0
2022-05-13 11:25:00,136.58,136.59,136.29,136.53,7949.0,135.0498,135.0597,134.763,135.0003,7949.0
2022-05-13 11:30:00,136.53,136.59,136.26,136.33,11844.0,135.0003,135.0597,134.7334,134.8026,11844.0
2022-05-13 11:35:00,136.29,136.7,136.29,136.64,12217.0,134.763,135.1684,134.763,135.1091,12217.0
2022-05-13 11:40:00,136.64,136.65,136.29,136.61,16993.0,135.1091,135.119,134.763,135.0794,16993.0
2022-05-13 11:45:00,136.55,136.67,136.32,136.33,12232.0,135.0201,135.1388,134.7927,134.8026,12232.0
2022-05-13 11:50:00,136.34,136.54,136.28,136.52,10933.0,134.8125,135.0102,134.7531,134.9904,10933.0
2022-05-13 11:55:00,136.46,136.56,136.31,136.55,10401.0,134.9311,135.03,134.7828,135.0201,10401.0
2022-05-13 12:00:00,136.6,136.94,136.6,136.94,4751.0,135.0695,135.4057,135.0695,135.4057,4751.0
2022-05-13 12:05:00,136.93,136.98,136.75,136.82,8164.0,135.3958,135.4453,135.2179,135.2871,8164.0
2022-05-13 12:10:00,136.81,137.23,136.72,137.19,5802.0,135.2772,135.6925,135.1882,135.6529,5802.0
2022-05-13 12:15:00,137.12,137.28,137.03,137.04,4400.0,135.5837,135.7419,135.4947,135.5046,4400.0
2022-05-13 12:20:00,137.0,137.05,136.68,136.74,8886.0,135.4651,135.5145,135.1487,135.208,8886.0
2022-05-13 12:25:00,136.88,136.89,136.59,136.84,9806.0,135.3464,135.3563,135.0597,135.3069,9806.0
2022-05-13 12:30:00,136.9,137.01,136.84,136.85,4665.0,135.3662,135.475,135.3069,135.3167,4665.0
2022-05-13 12:35:00,136.9,136.98,136.73,136.75,4824.0,135.3662,135.4453,135.1981,135.2179,4824.0
2022-05-13 12:40:00,136.86,137.18,136.79,137.12,8495.0,135.3266,135.643,135.2574,135.5837,8495.0
2022-05-13 12:45:00,137.11,137.16,136.66,136.75,9389.0,135.5738,135.6233,135.1289,135.2179,9389.0
2022-05-13 12:50:00,136.65,136.65,136.03,136.12,12006.0,135.119,135.119,134.5059,134.5949,12006.0
2022-05-13 12:55:00,136.15,136.26,136.07,136.19,16118.0,134.6246,134.7334,134.5455,134.6641,16118.0
2022-05-13 13:00:00,136.25,136.57,136.16,136.48,16545.0,134.7235,135.0399,134.6345,134.9509,16545.0
2022-05-13 13:05:00,136.4,136.4,136.13,136.27,4863.0,134.8718,134.8718,134.6048,134.7432,4863.0
2022-05-13 13:10:00,136.31,136.42,136.0,136.14,11022.0,134.7828,134.8916,134.4763,134.6147,11022.0
2022-05-13 13:15:00,136.04,136.04,135.69,135.69,12793.0,134.5158,134.5158,134.1697,134.1697,12793.0
2022-05-13 13:20:00,135.76,136.11,135.6,136.11,10648.0,134.239,134.585,134.0808,134.585,10648.0
2022-05-13 13:25:00,136.16,136.3,135.98,136.18,7339.0,134.6345,134.7729,134.4565,134.6543,7339.0
2022-05-13 13:30:00,136.14,136.26,135.87,135.89,9097.0,134.6147,134.7334,134.3477,134.3675,9097.0
2022-05-13 13:35:00,135.8,135.84,135.4,135.4,20343.0,134.2785,134.3181,133.883,133.883,20343.0
2022-05-13 13:40:00,135.49,135.5,135.28,135.39,11480.0,133.972,133.9819,133.7643,133.8731,11480.0
2022-05-13 13:45:00,135.34,135.44,135.27,135.39,4913.0,133.8237,133.9225,133.7544,133.8731,4913.0
2022-05-13 13:50:00,135.32,135.32,134.94,135.09,9971.0,133.8039,133.8039,133.4281,133.5765,9971.0
2022-05-13 13:55:00,135.18,135.25,134.9,135.07,5552.0,133.6655,133.7347,133.3886,133.5567,5552.0
2022-05-13 14:00:00,135.02,135.04,134.56,134.58,15961.0,133.5072,133.527,133.0524,133.0722,15961.0
2022-05-13 14:05:00,134.56,135.02,134.33,134.86,7468.0,133.0524,133.5072,132.825,133.349,7468.0
2022-05-13 14:10:00,134.84,135.02,134.6,134.6,9025.0,133.3293,133.5072,133.092,133.092,9025.0
2022-05-13 14:15:00,134.65,134.86,134.49,134.77,7620.0,133.1414,133.349,132.9832,133.26,7620.0
2022-05-13 14:20:00,134.76,134.85,134.51,134.73,8593.0,133.2502,133.3392,133.003,133.2205,8593.0
2022-05-13 14:25:00,134.75,134.88,134.52,134.79,11850.0,133.2403,133.3688,133.0129,133.2798,11850.0
2022-05-13 14:30:00,134.73,135.53,134.69,135.21,20697.0,133.2205,134.0115,133.1809,133.6951,20697.0
2022-05-13 14:35:00,135.19,135.34,135.04,135.34,8450.0,133.6753,133.8237,133.527,133.8237,8450.0
2022-05-13 14:40:00,135.39,135.69,135.21,135.64,7731.0,133.8731,134.1697,133.6951,134.1203,7731.0
2022-05-13 14:45:00,135.72,135.72,135.36,135.41,6043.0,134.1994,134.1994,133.8434,133.8929,6043.0
2022-05-13 14:50:00,135.36,136.12,135.36,136.12,7106.0,133.8434,134.5949,133.8434,134.5949,7106.0
2022-05-13 14:55:00,136.06,136.2,136.0,136.2,6248.0,134.5356,134.674,134.4763,134.674,6248.0
2022-05-13 15:00:00,136.26,136.38,135.97,135.97,37082.0,134.7334,134.852,134.4466,134.4466,37082.0
2022-05-13 15:05:00,136.01,136.45,136.01,136.41,4292.0,134.4862,134.9212,134.4862,134.8817,4292.0
2022-05-13 15:10:00,136.42,136.65,136.4,136.65,7587.0,134.8916,135.119,134.8718,135.119,7587.0
2022-05-13 15:15:00,136.66,136.89,136.61,136.72,12149.0,135.1289,135.3563,135.0794,135.1882,12149.0
2022-05-13 15:20:00,136.72,136.89,136.52,136.86,8979.0,135.1882,135.3563,134.9904,135.3266,8979.0
2022-05-13 15:25:00,136.82,136.83,136.42,136.7,23033.0,135.2871,135.297,134.8916,135.1684,23033.0
2022-05-13 15:30:00,136.68,136.95,136.14,136.17,36136.0,135.1487,135.4156,134.6147,134.6444,36136.0
2022-05-13 15:35:00,136.21,136.72,136.13,136.58,17444.0,134.6839,135.1882,134.6048,135.0498,17444.0
2022-05-13 15:40:00,136.53,136.7,136.49,136.68,25037.0,135.0003,135.1684,134.9608,135.1487,25037.0
2022-05-13 15:45:00,136.68,136.75,136.16,136.34,34881.0,135.1487,135.2179,134.6345,134.8125,34881.0
2022-05-13 15:50:00,136.39,136.49,135.99,136.46,48619.0,134.8619,134.9608,134.4664,134.9311,48619.0
2022-05-13 15:55:00,136.42,136.66,136.31,136.51,124491.0,134.8916,135.1289,134.7828,134.9806,124491.0
2022-05-16 09:30:00,135.46,136.2,135.21,135.33,35946.0,133.9423,134.674,133.6951,133.8138,35946.0
2022-05-16 09:35:00,135.3,135.78,134.62,135.78,11988.0,133.7841,134.2587,133.1117,134.2587,11988.0
2022-05-16 09:40:00,135.88,135.9,134.2,134.45,8748.0,134.3576,134.3774,132.6964,132.9436,8748.0
2022-05-16 09:45:00,134.38,134.45,132.97,133.35,18597.0,132.8744,132.9436,131.4802,131.856,18597.0
2022-05-16 09:50:00,133.15,133.63,132.64,133.47,59462.0,131.6582,132.1328,131.1539,131.9746,59462.0
2022-05-16 09:55:00,133.53,133.72,133.03,133.63,7478.0,132.0339,132.2218,131.5395,132.1328,7478.0
2022-05-16 10:00:00,134.02,134.04,133.47,133.99,8492.0,132.5185,132.5382,131.9746,132.4888,8492.0
2022-05-16 10:05:00,133.99,134.69,133.45,134.69,73664.0,132.4888,133.1809,131.9548,133.1809,73664.0
2022-05-16 10:10:00,134.78,135.64,134.46,134.97,21030.0,133.2699,134.1203,132.9535,133.4578,21030.0
2022-05-16 10:15:00,134.94,135.39,134.81,135.24,19554.0,133.4281,133.8731,133.2996,133.7248,19554.0
2022-05-16 10:20:00,135.31,135.57,135.17,135.31,8495.0,133.794,134.0511,133.6556,133.794,8495.0
2022-05-16 10:25:00,135.47,135.77,134.55,135.72,10672.0,133.9522,134.2488,133.0425,134.1994,10672.0
2022-05-16 10:30:00,135.57,135.6,134.8,134.92,26819.0,134.0511,134.0808,133.2897,133.4084,26819.0
2022-05-16 10:35:00,134.85,135.01,134.47,134.6,25689.0,133.3392,133.4974,132.9634,133.092,25689.0
2022-05-16 10:40:00,134.51,134.95,134.3,134.83,9574.0,133.003,133.438,132.7953,133.3194,9574.0
2022-05-16 10:45:00,134.78,134.86,133.86,133.86,22908.0,133.2699,133.349,132.3602,132.3602,22908.0
2022-05-16 10:50:00,133.88,134.11,133.57,133.72,11485.0,132.38,132.6074,132.0735,132.2218,11485.0
2022-05-16 10:55:00,133.63,134.07,133.5,133.55,22375.0,132.1328,132.5679,132.0043,132.0537,22375.0
2022-05-16 11:00:00,133.4,133.98,133.28,133.97,15833.0,131.9054,132.4789,131.7867,132.469,15833.0
2022-05-16 11:05:00,133.97,134.24,133.7,134.24,23946.0,132.469,132.736,132.202,132.736,23946.0
2022-05-16 11:10:00,134.21,134.44,134.09,134.44,6811.0,132.7063,132.9337,132.5877,132.9337,6811.0
2022-05-16 11:15:00,134.42,134.96,134.39,134.63,10472.0,132.914,133.4479,132.8843,133.1216,10472.0
2022-05-16 11:20:00,134.58,134.62,134.08,134.18,9352.0,133.0722,133.1117,132.5778,132.6767,9352.0
2022-05-16 11:25:00,134.11,134.15,133.93,134.09,9883.0,132.6074,132.647,132.4295,132.5877,9883.0
2022-05-16 11:30:00,134.05,134.28,133.8,134.11,6797.0,132.5481,132.7755,132.3009,132.6074,6797.0
2022-05-16 11:35:00,134.07,134.07,133.48,134.03,8290.0,132.5679,132.5679,131.9845,132.5283,8290.0
2022-05-16 11:40:00,133.99,134.24,133.65,134.19,7211.0,132.4888,132.736,132.1526,132.6865,7211.0
2022-05-16 11:45:00,134.16,134.55,134.06,134.48,7204.0,132.6569,133.0425,132.558,132.9733,7204.0
2022-05-16 11:50:00,134.47,134.49,134.26,134.49,6419.0,132.9634,132.9832,132.7558,132.9832,6419.0
2022-05-16 11:55:00,134.59,134.61,134.36,134.42,34364.0,133.0821,133.1018,132.8546,132.914,34364.0
2022-05-16 12:00:00,134.46,134.59,134.35,134.4,7990.0,132.9535,133.0821,132.8448,132.8942,7990.0
2022-05-16 12:05:00,134.33,134.33,133.89,134.06,8667.0,132.825,132.825,132.3899,132.558,8667.0
2022-05-16 12:10:00,134.02,134.19,133.91,133.92,6030.0,132.5185,132.6865,132.4097,132.4196,6030.0
2022-05-16 12:15:00,133.94,133.99,133.57,133.87,6939.0,132.4393,132.4888,132.0735,132.3701,6939.0
2022-05-16 12:20:00,133.9,133.9,133.58,133.6,8828.0,132.3998,132.3998,132.0834,132.1032,8828.0
2022-05-16 12:25:00,133.62,133.75,133.4,133.4,31557.0,132.1229,132.2515,131.9054,131.9054,31557.0
2022-05-16 12:30:00,133.35,133.47,132.92,133.02,21634.0,131.856,131.9746,131.4308,131.5297,21634.0
2022-05-16 12:35:00,133.05,133.4,132.74,132.81,24416.0,131.5593,131.9054,131.2528,131.322,24416.0
2022-05-16 12:40:00,132.75,132.86,132.57,132.84,19658.0,131.2627,131.3714,131.0847,131.3517,19658.0
2022-05-16 12:45:00,132.81,133.38,132.72,133.32,8301.0,131.322,131.8856,131.233,131.8263,8301.0
2022-05-16 12:50:00,133.24,133.25,132.93,132.93,6653.0,131.7472,131.7571,131.4407,131.4407,6653.0
2022-05-16 12:55:00,132.94,133.13,132.65,132.96,10752.0,131.4506,131.6384,131.1638,131.4703,10752.0
2022-05-16 13:00:00,132.94,133.41,132.82,133.39,8844.0,131.4506,131.9153,131.3319,131.8955,8844.0
2022-05-16 13:05:00,133.34,133.46,133.1,133.4,6715.0,131.8461,131.9647,131.6088,131.9054,6715.0
2022-05-16 13:10:00,133.43,133.82,133.32,133.55,8259.0,131.9351,132.3207,131.8263,132.0537,8259.0
2022-05-16 13:15:00,133.53,133.56,133.11,133.11,8143.0,132.0339,132.0636,131.6186,131.6186,8143.0
2022-05-16 13:20:00,133.11,133.7,133.08,133.52,7897.0,131.6186,132.202,131.589,132.0241,7897.0
2022-05-16 13:25:00,133.5,133.9,133.38,133.84,5801.0,132.0043,132.3998,131.8856,132.3405,5801.0
2022-05-16 13:30:00,133.89,134.12,133.79,133.89,9154.0,132.3899,132.6173,132.291,132.3899,9154.0
2022-05-16 13:35:00,133.88,133.96,133.74,133.86,6313.0,132.38,132.4591,132.2416,132.3602,6313.0
2022-05-16 13:40:00,133.87,134.05,133.55,133.97,9571.0,132.3701,132.5481,132.0537,132.469,9571.0
2022-05-16 13:45:00,133.92,133.99,133.65,133.65,8632.0,132.4196,132.4888,132.1526,132.1526,8632.0
2022-05-16 13:50:00,133.71,133.89,133.71,133.78,8665.0,132.2119,132.3899,132.2119,132.2811,8665.0
2022-05-16 13:55:00,133.85,134.02,133.79,133.89,10521.0,132.3504,132.5185,132.291,132.3899,10521.0
2022-05-16 14:00:00,133.87,134.05,133.68,134.02,10260.0,132.3701,132.5481,132.1823,132.5185,10260.0
2022-05-16 14:05:00,134.07,134.42,134.0,134.15,15168.0,132.5679,132.914,132.4987,132.647,15168.0
2022-05-16 14:10:00,134.14,134.14,133.85,133.98,8669.0,132.6371,132.6371,132.3504,132.4789,8669.0
2022-05-16 14:15:00,133.92,133.96,133.71,133.8,7828.0,132.4196,132.4591,132.2119,132.3009,7828.0
2022-05-16 14:20:00,133.81,134.06,133.81,133.93,7395.0,132.3108,132.558,132.3108,132.4295,7395.0
2022-05-16 14:25:00,133.93,134.23,133.87,134.16,7830.0,132.4295,132.7261,132.3701,132.6569,7830.0
2022-05-16 14:30:00,134.18,134.43,134.12,134.35,79868.0,132.6767,132.9239,132.6173,132.8448,79868.0
2022-05-16 14:35:00,134.37,134.51,134.18,134.51,23791.0,132.8645,133.003,132.6767,133.003,23791.0
2022-05-16 14:40:00,134.55,134.61,133.96,133.96,13863.0,133.0425,133.1018,132.4591,132.4591,13863.0
2022-05-16 14:45:00,133.9,133.99,133.7,133.7,42604.0,132.3998,132.4888,132.202,132.202,42604.0
2022-05-16 14:50:00,133.66,133.9,133.57,133.83,20063.0,132.1625,132.3998,132.0735,132.3306,20063.0
2022-05-16 14:55:00,133.78,134.11,133.78,133.97,8413.0,132.2811,132.6074,132.2811,132.469,8413.0
2022-05-16 15:00:00,133.99,134.08,133.67,133.89,9974.0,132.4888,132.5778,132.1724,132.3899,9974.0
2022-05-16 15:05:00,133.91,133.92,133.45,133.45,46636.0,132.4097,132.4196,131.9548,131.9548,46636.0
2022-05-16 15:10:00,133.47,133.51,132.95,132.96,23695.0,131.9746,132.0142,131.4604,131.4703,23695.0
2022-05-16 15:15:00,132.96,133.21,132.89,133.17,13135.0,131.4703,131.7175,131.4011,131.678,13135.0
2022-05-16 15:20:00,133.13,133.2,133.0,133.1,9512.0,131.6384,131.7076,131.5099,131.6088,9512.0
2022-05-16 15:25:00,133.13,133.29,132.73,132.91,65344.0,131.6384,131.7966,131.2429,131.4209,65344.0
2022-05-16 15:30:00,132.88,133.16,132.78,132.79,26093.0,131.3912,131.6681,131.2923,131.3022,26093.0
2022-05-16 15:35:00,132.74,133.17,132.62,133.17,27390.0,131.2528,131.678,131.1341,131.678,27390.0
2022-05-16 15:40:00,133.17,133.24,132.74,132.74,22999.0,131.678,131.7472,131.2528,131.2528,22999.0
2022-05-16 15:45:00,132.76,132.96,132.67,132.88,34919.0,131.2726,131.4703,131.1836,131.3912,34919.0
2022-05-16 15:50:00,132.86,133.21,132.86,132.94,52673.0,131.3714,131.7175,131.3714,131.4506,52673.0
2022-05-16 15:55:00,132.92,132.99,132.54,132.89,118427.0,131.4308,131.5,131.055,131.4011,118427.0
2022-05-17 09:30:00,136.05,136.63,135.21,136.42,52078.0,134.5257,135.0992,133.6951,134.8916,52078.0
2022-05-17 09:35:00,136.6,136.86,136.0,136.01,38834.0,135.0695,135.3266,134.4763,134.4862,38834.0
2022-05-17 09:40:00,136.3,136.59,135.89,136.07,11581.0,134.7729,135.0597,134.3675,134.5455,11581.0
2022-05-17 09:45:00,136.25,136.41,135.64,135.7,13935.0,134.7235,134.8817,134.1203,134.1796,13935.0
2022-05-17 09:50:00,135.56,135.68,135.06,135.35,5834.0,134.0412,134.1599,133.5468,133.8336,5834.0
2022-05-17 09:55:00,135.61,136.2,135.6,136.11,7680.0,134.0906,134.674,134.0808,134.585,7680.0
2022-05-17 10:00:00,136.11,136.24,135.92,136.13,9616.0,134.585,134.7136,134.3972,134.6048,9616.0
2022-05-17 10:05:00,136.05,136.06,134.88,134.91,16012.0,134.5257,134.5356,133.3688,133.3985,16012.0
2022-05-17 10:10:00,134.91,135.01,134.66,134.92,7331.0,133.3985,133.4974,133.1513,133.4084,7331.0
2022-05-17 10:15:00,134.96,135.37,134.91,135.37,7020.0,133.4479,133.8533,133.3985,133.8533,7020.0
2022-05-17 10:20:00,135.41,135.66,135.26,135.47,12996.0,133.8929,134.1401,133.7446,133.9522,12996.0
2022-05-17 10:25:00,135.58,135.58,134.68,134.68,13532.0,134.061,134.061,133.1711,133.1711,13532.0
2022-05-17 10:30:00,134.74,134.9,134.5,134.56,16489.0,133.2304,133.3886,132.9931,133.0524,16489.0
2022-05-17 10:35:00,134.57,134.57,134.21,134.34,7014.0,133.0623,133.0623,132.7063,132.8349,7014.0
2022-05-17 10:40:00,134.24,134.29,133.66,134.12,9692.0,132.736,132.7854,132.1625,132.6173,9692.0
2022-05-17 10:45:00,134.18,134.25,133.6,133.69,22149.0,132.6767,132.7459,132.1032,132.1921,22149.0
2022-05-17 10:50:00,133.7,133.7,133.41,133.48,35578.0,132.202,132.202,131.9153,131.9845,35578.0
2022-05-17 10:55:00,133.6,134.06,133.49,133.94,33647.0,132.1032,132.558,131.9944,132.4393,33647.0
2022-05-17 11:00:00,133.94,134.23,133.75,133.79,12494.0,132.4393,132.7261,132.2515,132.291,12494.0
2022-05-17 11:05:00,133.79,133.95,133.67,133.78,9959.0,132.291,132.4492,132.1724,132.2811,9959.0
2022-05-17 11:10:00,133.8,134.23,133.8,134.23,4841.0,132.3009,132.7261,132.3009,132.7261,4841.0
2022-05-17 11:15:00,134.15,134.55,133.75,134.55,10727.0,132.647,133.0425,132.2515,133.0425,10727.0
2022-05-17 11:20:00,134.53,134.57,134.24,134.39,7971.0,133.0227,133.0623,132.736,132.8843,7971.0
2022-05-17 11:25:00,134.38,134.76,134.29,134.73,6834.0,132.8744,133.2502,132.7854,133.2205,6834.0
2022-05-17 11:30:00,134.8,134.96,134.63,134.88,9218.0,133.2897,133.4479,133.1216,133.3688,9218.0
2022-05-17 11:35:00,134.88,135.04,134.76,134.92,3986.0,133.3688,133.527,133.2502,133.4084,3986.0
2022-05-17 11:40:00,134.98,135.0,134.7,134.7,7539.0,133.4677,133.4875,133.1908,133.1908,7539.0
2022-05-17 11:45:00,134.74,134.78,134.48,134.64,8519.0,133.2304,133.2699,132.9733,133.1315,8519.0
2022-05-17 11:50:00,134.63,134.88,134.57,134.73,9627.0,133.1216,133.3688,133.0623,133.2205,9627.0
2022-05-17 11:55:00,134.73,134.79,134.52,134.63,9554.0,133.2205,133.2798,133.0129,133.1216,9554.0
2022-05-17 12:00:00,134.65,134.79,134.43,134.79,7527.0,133.1414,133.2798,132.9239,133.2798,7527.0
2022-05-17 12:05:00,134.75,134.78,134.18,134.43,11090.0,133.2403,133.2699,132.6767,132.9239,11090.0
2022-05-17 12:10:00,134.48,134.56,134.28,134.36,3977.0,132.9733,133.0524,132.7755,132.8546,3977.0
2022-05-17 12:15:00,134.39,134.71,134.39,134.49,8782.0,132.8843,133.2007,132.8843,132.9832,8782.0
2022-05-17 12:20:00,134.55,134.57,134.3,134.36,6761.0,133.0425,133.0623,132.7953,132.8546,6761.0
2022-05-17 12:25:00,134.37,134.78,134.19,134.3,37486.0,132.8645,133.2699,132.6865,132.7953,37486.0
2022-05-17 12:30:00,134.27,134.43,134.05,134.35,8240.0,132.7657,132.9239,132.5481,132.8448,8240.0
2022-05-17 12:35:00,134.44,134.66,134.35,134.41,4346.0,132.9337,133.1513,132.8448,132.9041,4346.0
2022-05-17 12:40:00,134.31,134.43,134.3,134.35,8558.0,132.8052,132.9239,132.7953,132.8448,8558.0
2022-05-17 12:45:00,134.36,134.94,134.33,134.71,13021.0,132.8546,133.4281,132.825,133.2007,13021.0
2022-05-17 12:50:00,134.72,134.81,134.51,134.61,4824.0,133.2106,133.2996,133.003,133.1018,4824.0
2022-05-17 12:55:00,134.68,134.72,134.57,134.64,3560.0,133.1711,133.2106,133.0623,133.1315,3560.0
2022-05-17 13:00:00,134.66,134.71,134.42,134.58,4780.0,133.1513,133.2007,132.914,133.0722,4780.0
2022-05-17 13:05:00,134.62,134.9,134.62,134.82,3699.0,133.1117,133.3886,133.1117,133.3095,3699.0
2022-05-17 13:10:00,134.83,135.07,134.77,134.96,7634.0,133.3194,133.5567,133.26,133.4479,7634.0
2022-05-17 13:15:00,135.01,135.18,135.01,135.13,5628.0,133.4974,133.6655,133.4974,133.616,5628.0
2022-05-17 13:20:00,135.07,135.1,134.76,134.76,6458.0,133.5567,133.5864,133.2502,133.2502,6458.0
2022-05-17 13:25:00,134.77,134.92,134.66,134.66,7632.0,133.26,133.4084,133.1513,133.1513,7632.0
2022-05-17 13:30:00,134.73,134.9,134.72,134.8,7748.0,133.2205,133.3886,133.2106,133.2897,7748.0
2022-05-17 13:35:00,134.78,134.89,134.61,134.61,7595.0,133.2699,133.3787,133.1018,133.1018,7595.0
2022-05-17 13:40:00,134.63,134.66,134.31,134.37,5804.0,133.1216,133.1513,132.8052,132.8645,5804.0
2022-05-17 13:45:00,134.31,134.31,134.0,134.05,10822.0,132.8052,132.8052,132.4987,132.5481,10822.0
2022-05-17 13:50:00,134.05,134.22,133.98,134.17,41455.0,132.5481,132.7162,132.4789,132.6668,41455.0
2022-05-17 13:55:00,134.18,134.45,134.17,134.35,18043.0,132.6767,132.9436,132.6668,132.8448,18043.0
2022-05-17 14:00:00,134.41,134.6,133.98,134.09,40732.0,132.9041,133.092,132.4789,132.5877,40732.0
2022-05-17 14:05:00,134.13,134.51,133.98,134.47,16159.0,132.6272,133.003,132.4789,132.9634,16159.0
2022-05-17 14:10:00,134.47,134.47,133.4,133.65,19098.0,132.9634,132.9634,131.9054,132.1526,19098.0
2022-05-17 14:15:00,133.69,133.77,133.33,133.52,26230.0,132.1921,132.2713,131.8362,132.0241,26230.0
2022-05-17 14:20:00,133.56,133.63,133.0,133.45,9706.0,132.0636,132.1328,131.5099,131.9548,9706.0
2022-05-17 14:25:00,133.39,133.91,133.35,133.77,7475.0,131.8955,132.4097,131.856,132.2713,7475.0
2022-05-17 14:30:00,133.66,134.04,133.57,133.6,7102.0,132.1625,132.5382,132.0735,132.1032,7102.0
2022-05-17 14:35:00,133.53,134.05,133.43,134.05,5481.0,132.0339,132.5481,131.9351,132.5481,5481.0
2022-05-17 14:40:00,134.19,134.59,134.19,134.5,12017.0,132.6865,133.0821,132.6865,132.9931,12017.0
2022-05-17 14:45:00,134.5,134.71,134.46,134.7,7322.0,132.9931,133.2007,132.9535,133.1908,7322.0
2022-05-17 14:50:00,134.71,134.79,134.37,134.43,9216.0,133.2007,133.2798,132.8645,132.9239,9216.0
2022-05-17 14:55:00,134.5,134.73,134.43,134.61,6339.0,132.9931,133.2205,132.9239,133.1018,6339.0
2022-05-17 15:00:00,134.6,135.03,134.59,134.94,6375.0,133.092,133.5171,133.0821,133.4281,6375.0
2022-05-17 15:05:00,134.97,135.07,134.73,134.88,15451.0,133.4578,133.5567,133.2205,133.3688,15451.0
2022-05-17 15:10:00,134.81,135.1,134.66,135.02,24076.0,133.2996,133.5864,133.1513,133.5072,24076.0
2022-05-17 15:15:00,135.02,135.14,134.83,134.84,8368.0,133.5072,133.6259,133.3194,133.3293,8368.0
2022-05-17 15:20:00,134.82,134.99,134.68,134.75,5884.0,133.3095,133.4776,133.1711,133.2403,5884.0
2022-05-17 15:25:00,134.78,134.98,134.75,134.89,64437.0,133.2699,133.4677,133.2403,133.3787,64437.0
2022-05-17 15:30:00,134.85,134.88,134.6,134.74,17604.0,133.3392,133.3688,133.092,133.2304,17604.0
2022-05-17 15:35:00,134.8,134.92,134.7,134.78,22867.0,133.2897,133.4084,133.1908,133.2699,22867.0
2022-05-17 15:40:00,134.79,135.02,134.73,134.88,19522.0,133.2798,133.5072,133.2205,133.3688,19522.0
2022-05-17 15:45:00,134.86,134.94,134.56,134.56,45557.0,133.349,133.4281,133.0524,133.0524,45557.0
2022-05-17 15:50:00,134.56,134.86,134.53,134.71,43953.0,133.0524,133.349,133.0227,133.2007,43953.0
2022-05-17 15:55:00,134.7,135.13,134.58,135.13,139901.0,133.1908,133.616,133.0722,133.616,139901.0
2022-05-18 09:30:00,133.11,134.05,133.11,133.58,20921.0,131.6186,132.5481,131.6186,132.0834,20921.0
2022-05-18 09:35:00,133.77,134.17,132.72,132.72,5250.0,132.2713,132.6668,131.233,131.233,5250.0
2022-05-18 09:40:00,132.72,133.47,132.55,132.86,6525.0,131.233,131.9746,131.0649,131.3714,6525.0
2022-05-18 09:45:00,133.25,133.69,133.21,133.21,3592.0,131.7571,132.1921,131.7175,131.7175,3592.0
2022-05-18 09:50:00,133.22,133.45,132.57,133.15,7214.0,131.7274,131.9548,131.0847,131.6582,7214.0
2022-05-18 09:55:00,133.22,133.23,132.39,132.72,10041.0,131.7274,131.7373,130.9067,131.233,10041.0
2022-05-18 10:00:00,132.89,133.43,132.78,133.16,9236.0,131.4011,131.9351,131.2923,131.6681,9236.0
2022-05-18 10:05:00,133.2,133.53,133.16,133.42,10740.0,131.7076,132.0339,131.6681,131.9252,10740.0
2022-05-18 10:10:00,133.44,134.17,133.42,133.96,13572.0,131.945,132.6668,131.9252,132.4591,13572.0
2022-05-18 10:15:00,133.94,134.29,133.7,134.0,17367.0,132.4393,132.7854,132.202,132.4987,17367.0
2022-05-18 10:20:00,133.9,134.28,133.73,133.86,26390.0,132.3998,132.7755,132.2317,132.3602,26390.0
2022-05-18 10:25:00,133.67,133.75,132.89,132.89,4181.0,132.1724,132.2515,131.4011,131.4011,4181.0
2022-05-18 10:30:00,132.76,133.13,132.53,133.1,11653.0,131.2726,131.6384,131.0451,131.6088,11653.0
2022-05-18 10:35:00,132.94,132.97,132.56,132.69,8590.0,131.4506,131.4802,131.0748,131.2034,8590.0
2022-05-18 10:40:00,132.71,132.85,132.33,132.76,7895.0,131.2231,131.3616,130.8474,131.2726,7895.0
2022-05-18 10:45:00,132.75,132.92,132.61,132.66,4659.0,131.2627,131.4308,131.1243,131.1737,4659.0
2022-05-18 10:50:00,132.73,132.83,132.5,132.62,7421.0,131.2429,131.3418,131.0155,131.1341,7421.0
2022-05-18 10:55:00,132.56,132.76,132.36,132.76,15987.0,131.0748,131.2726,130.8771,131.2726,15987.0
2022-05-18 11:00:00,132.72,132.72,132.32,132.49,10237.0,131.233,131.233,130.8375,131.0056,10237.0
2022-05-18 11:05:00,132.44,132.44,132.02,132.07,15872.0,130.9562,130.9562,130.5409,130.5903,15872.0
2022-05-18 11:10:00,132.03,132.21,131.97,132.18,8981.0,130.5507,130.7287,130.4914,130.6991,8981.0
2022-05-18 11:15:00,132.18,132.18,131.55,131.65,19918.0,130.6991,130.6991,130.0761,130.175,19918.0
2022-05-18 11:20:00,131.52,131.65,131.4,131.47,3910.0,130.0465,130.175,129.9278,129.997,3910.0
2022-05-18 11:25:00,131.48,131.7,131.44,131.47,4316.0,130.0069,130.2244,129.9674,129.997,4316.0
2022-05-18 11:30:00,131.45,131.48,131.15,131.34,17634.0,129.9772,130.0069,129.6806,129.8685,17634.0
2022-05-18 11:35:00,131.41,131.58,131.12,131.12,45232.0,129.9377,130.1058,129.6509,129.6509,45232.0
2022-05-18 11:40:00,131.12,131.64,131.12,131.62,18503.0,129.6509,130.1651,129.6509,130.1453,18503.0
2022-05-18 11:45:00,131.62,131.68,130.87,131.19,13755.0,130.1453,130.2047,129.4037,129.7202,13755.0
2022-05-18 11:50:00,131.21,131.49,130.9,130.9,40669.0,129.7399,130.0168,129.4334,129.4334,40669.0
2022-05-18 11:55:00,130.8,130.96,130.72,130.84,52612.0,129.3345,129.4927,129.2554,129.3741,52612.0
2022-05-18 12:00:00,130.72,130.82,130.51,130.61,13259.0,129.2554,129.3543,129.0478,129.1467,13259.0
2022-05-18 12:05:00,130.61,130.61,130.22,130.29,7039.0,129.1467,129.1467,128.761,128.8302,7039.0
2022-05-18 12:10:00,130.28,130.79,130.21,130.71,5896.0,128.8204,129.3246,128.7511,129.2455,5896.0
2022-05-18 12:15:00,130.71,130.84,130.54,130.55,4791.0,129.2455,129.3741,129.0774,129.0873,4791.0
2022-05-18 12:20:00,130.56,130.56,129.75,129.75,28621.0,129.0972,129.0972,128.2963,128.2963,28621.0
2022-05-18 12:25:00,129.77,130.0,129.32,129.4,78704.0,128.3161,128.5435,127.8711,127.9502,78704.0
2022-05-18 12:30:00,129.43,129.44,129.08,129.22,132271.0,127.9799,127.9898,127.6338,127.7722,132271.0
2022-05-18 12:35:00,129.25,129.54,129.0,129.24,21810.0,127.8019,128.0886,127.5547,127.792,21810.0
2022-05-18 12:40:00,129.24,129.69,128.91,128.95,42397.0,127.792,128.237,127.4657,127.5053,42397.0
2022-05-18 12:45:00,129.0,129.4,128.91,129.37,71357.0,127.5547,127.9502,127.4657,127.9206,71357.0
2022-05-18 12:50:00,129.33,130.2,129.32,130.2,138782.0,127.881,128.7413,127.8711,128.7413,138782.0
2022-05-18 12:55:00,130.12,130.38,129.81,129.94,93182.0,128.6621,128.9192,128.3556,128.4842,93182.0
2022-05-18 13:00:00,130.04,130.04,129.03,129.1,29327.0,128.583,128.583,127.5844,127.6536,29327.0
2022-05-18 13:05:00,129.11,129.16,128.88,129.0,13788.0,127.6635,127.7129,127.436,127.5547,13788.0
2022-05-18 13:10:00,128.98,129.07,128.68,128.9,20012.0,127.5349,127.6239,127.2383,127.4558,20012.0
2022-05-18 13:15:00,128.92,129.09,128.69,129.09,13874.0,127.4756,127.6437,127.2482,127.6437,13874.0
2022-05-18 13:20:00,128.97,129.19,128.84,128.85,7870.0,127.525,127.7426,127.3965,127.4064,7870.0
2022-05-18 13:25:00,128.86,128.91,128.65,128.87,5137.0,127.4163,127.4657,127.2086,127.4262,5137.0
2022-05-18 13:30:00,128.85,129.18,128.81,129.06,8493.0,127.4064,127.7327,127.3668,127.614,8493.0
2022-05-18 13:35:00,129.15,129.23,129.05,129.22,6035.0,127.703,127.7821,127.6041,127.7722,6035.0
2022-05-18 13:40:00,129.23,129.23,128.5,128.67,17563.0,127.7821,127.7821,127.0603,127.2284,17563.0
2022-05-18 13:45:00,128.65,128.65,128.45,128.59,17029.0,127.2086,127.2086,127.0109,127.1493,17029.0
2022-05-18 13:50:00,128.52,128.65,128.39,128.65,42813.0,127.0801,127.2086,126.9515,127.2086,42813.0
2022-05-18 13:55:00,128.58,128.6,128.26,128.27,33013.0,127.1394,127.1592,126.823,126.8329,33013.0
2022-05-18 14:00:00,128.28,128.4,128.0,128.33,9792.0,126.8428,126.9614,126.5659,126.8922,9792.0
2022-05-18 14:05:00,128.36,128.41,128.11,128.41,5246.0,126.9219,126.9713,126.6747,126.9713,5246.0
2022-05-18 14:10:00,128.36,128.37,127.84,127.94,79923.0,126.9219,126.9318,126.4077,126.5066,79923.0
2022-05-18 14:15:00,127.93,128.2,127.9,128.0,16132.0,126.4967,126.7637,126.467,126.5659,16132.0
2022-05-18 14:20:00,128.03,128.6,128.03,128.31,27995.0,126.5956,127.1592,126.5956,126.8724,27995.0
2022-05-18 14:25:00,128.35,128.47,128.16,128.18,14325.0,126.912,127.0306,126.7241,126.7439,14325.0
2022-05-18 14:30:00,128.15,128.2,127.61,127.74,15718.0,126.7142,126.7637,126.1803,126.3088,15718.0
2022-05-18 14:35:00,127.7,127.89,127.53,127.81,13921.0,126.2693,126.4571,126.1012,126.378,13921.0
2022-05-18 14:40:00,127.88,128.04,127.77,127.82,43481.0,126.4472,126.6055,126.3385,126.3879,43481.0
2022-05-18 14:45:00,127.81,128.0,127.48,127.89,15952.0,126.378,126.5659,126.0517,126.4571,15952.0
2022-05-18 14:50:00,127.87,127.97,127.48,127.58,9411.0,126.4374,126.5362,126.0517,126.1506,9411.0
2022-05-18 14:55:00,127.58,127.67,127.34,127.48,16999.0,126.1506,126.2396,125.9133,126.0517,16999.0
2022-05-18 15:00:00,127.56,127.74,127.49,127.61,7445.0,126.1308,126.3088,126.0616,126.1803,7445.0
2022-05-18 15:05:00,127.62,127.72,127.33,127.38,14908.0,126.1902,126.289,125.9034,125.9528,14908.0
2022-05-18 15:10:00,127.35,127.69,127.28,127.29,11160.0,125.9232,126.2594,125.854,125.8639,11160.0
2022-05-18 15:15:00,127.3,127.47,127.21,127.43,21145.0,125.8737,126.0418,125.7848,126.0023,21145.0
2022-05-18 15:20:00,127.48,127.59,127.08,127.12,24127.0,126.0517,126.1605,125.6562,125.6958,24127.0
2022-05-18 15:25:00,127.21,127.22,127.01,127.17,10754.0,125.7848,125.7946,125.587,125.7452,10754.0
2022-05-18 15:30:00,127.21,127.33,126.92,126.95,29445.0,125.7848,125.9034,125.498,125.5277,29445.0
2022-05-18 15:35:00,126.97,127.8,126.92,127.75,177489.0,125.5474,126.3681,125.498,126.3187,177489.0
2022-05-18 15:40:00,127.75,127.93,127.45,127.76,109887.0,126.3187,126.4967,126.0221,126.3286,109887.0
2022-05-18 15:45:00,127.75,127.97,127.47,127.59,125544.0,126.3187,126.5362,126.0418,126.1605,125544.0
2022-05-18 15:50:00,127.62,128.09,127.62,128.0,158290.0,126.1902,126.6549,126.1902,126.5659,158290.0
2022-05-18 15:55:00,128.0,128.8,127.98,128.8,233603.0,126.5659,127.3569,126.5461,127.3569,233603.0
2022-05-19 09:30:00,127.49,129.93,127.34,129.88,88063.0,126.0616,128.4743,125.9133,128.4248,88063.0
2022-05-19 09:35:00,129.89,130.45,129.48,130.45,34029.0,128.4347,128.9885,128.0293,128.9885,34029.0
2022-05-19 09:40:00,130.29,130.64,129.61,129.62,17088.0,128.8302,129.1763,128.1579,128.1677,17088.0
2022-05-19 09:45:00,129.72,130.11,129.28,129.44,17479.0,128.2666,128.6523,127.8316,127.9898,17479.0
2022-05-19 09:50:00,129.58,130.18,129.22,130.05,30244.0,128.1282,128.7215,127.7722,128.5929,30244.0
2022-05-19 09:55:00,130.06,130.93,130.02,130.28,23272.0,128.6028,129.4631,128.5633,128.8204,23272.0
2022-05-19 10:00:00,130.26,131.63,129.83,131.39,40010.0,128.8006,130.1552,128.3754,129.9179,40010.0
2022-05-19 10:05:00,131.36,131.65,130.54,130.75,52292.0,129.8883,130.175,129.0774,129.2851,52292.0
2022-05-19 10:10:00,130.58,131.3,130.3,130.58,21227.0,129.117,129.8289,128.8401,129.117,21227.0
2022-05-19 10:15:00,130.63,130.69,130.36,130.44,14352.0,129.1664,129.2258,128.8995,128.9786,14352.0
2022-05-19 10:20:00,130.45,131.08,130.44,130.59,11440.0,128.9885,129.6114,128.9786,129.1269,11440.0
2022-05-19 10:25:00,130.64,130.71,129.93,130.36,19324.0,129.1763,129.2455,128.4743,128.8995,19324.0
2022-05-19 10:30:00,130.28,130.8,130.2,130.62,28650.0,128.8204,129.3345,128.7413,129.1565,28650.0
2022-05-19 10:35:00,130.61,130.78,129.79,130.08,21426.0,129.1467,129.3148,128.3358,128.6226,21426.0
2022-05-19 10:40:00,129.97,130.04,129.54,129.84,13302.0,128.5138,128.583,128.0886,128.3853,13302.0
2022-05-19 10:45:00,129.99,130.31,129.85,129.87,8620.0,128.5336,128.85,128.3952,128.4149,8620.0
2022-05-19 10:50:00,129.85,130.71,129.76,130.65,12978.0,128.3952,129.2455,128.3062,129.1862,12978.0
2022-05-19 10:55:00,130.65,130.9,130.3,130.4,20057.0,129.1862,129.4334,128.8401,128.939,20057.0
2022-05-19 11:00:00,130.49,131.06,130.38,130.78,10924.0,129.028,129.5916,128.9192,129.3148,10924.0
2022-05-19 11:05:00,130.82,130.87,130.21,130.56,10307.0,129.3543,129.4037,128.7511,129.0972,10307.0
2022-05-19 11:10:00,130.71,131.19,130.71,130.82,7189.0,129.2455,129.7202,129.2455,129.3543,7189.0
2022-05-19 11:15:00,130.73,130.77,130.36,130.68,9668.0,129.2653,129.3049,128.8995,129.2159,9668.0
2022-05-19 11:20:00,130.66,130.99,130.46,130.89,8873.0,129.1961,129.5224,128.9983,129.4235,8873.0
2022-05-19 11:25:00,130.84,131.17,130.83,130.95,14763.0,129.3741,129.7004,129.3642,129.4828,14763.0
2022-05-19 11:30:00,131.08,131.15,130.85,130.93,95719.0,129.6114,129.6806,129.384,129.4631,95719.0
2022-05-19 11:35:00,130.97,131.63,130.89,131.59,16687.0,129.5026,130.1552,129.4235,130.1157,16687.0
2022-05-19 11:40:00,131.65,132.34,131.57,132.19,16129.0,130.175,130.8573,130.0959,130.709,16129.0
2022-05-19 11:45:00,132.21,132.48,132.03,132.48,11948.0,130.7287,130.9957,130.5507,130.9957,11948.0
2022-05-19 11:50:00,132.39,132.47,131.94,132.02,33697.0,130.9067,130.9858,130.4618,130.5409,33697.0
2022-05-19 11:55:00,132.01,132.02,131.63,131.9,9809.0,130.531,130.5409,130.1552,130.4222,9809.0
2022-05-19 12:00:00,131.91,132.14,131.86,132.06,12367.0,130.4321,130.6595,130.3827,130.5804,12367.0
2022-05-19 12:05:00,132.05,132.4,131.98,132.23,8608.0,130.5705,130.9166,130.5013,130.7485,8608.0
2022-05-19 12:10:00,132.29,132.52,132.29,132.45,13708.0,130.8078,131.0353,130.8078,130.966,13708.0
2022-05-19 12:15:00,132.39,132.75,132.29,132.29,13369.0,130.9067,131.2627,130.8078,130.8078,13369.0
2022-05-19 12:20:00,132.25,132.44,131.85,132.43,18627.0,130.7683,130.9562,130.3728,130.9463,18627.0
2022-05-19 12:25:00,132.44,132.79,132.34,132.7,29695.0,130.9562,131.3022,130.8573,131.2132,29695.0
2022-05-19 12:30:00,132.69,132.77,132.46,132.72,13991.0,131.2034,131.2825,130.9759,131.233,13991.0
2022-05-19 12:35:00,132.69,132.73,132.19,132.21,11880.0,131.2034,131.2429,130.709,130.7287,11880.0
2022-05-19 12:40:00,132.21,132.28,132.02,132.14,19338.0,130.7287,130.7979,130.5409,130.6595,19338.0
2022-05-19 12:45:00,132.08,132.18,131.87,132.1,14335.0,130.6002,130.6991,130.3925,130.62,14335.0
2022-05-19 12:50:00,132.2,132.5,132.16,132.36,10325.0,130.7188,131.0155,130.6793,130.8771,10325.0
2022-05-19 12:55:00,132.27,132.9,132.23,132.67,23087.0,130.7881,131.411,130.7485,131.1836,23087.0
2022-05-19 13:00:00,132.72,132.84,132.41,132.59,17126.0,131.233,131.3517,130.9265,131.1045,17126.0
2022-05-19 13:05:00,132.66,133.13,132.66,132.94,16574.0,131.1737,131.6384,131.1737,131.4506,16574.0
2022-05-19 13:10:00,132.88,132.88,131.94,132.02,11854.0,131.3912,131.3912,130.4618,130.5409,11854.0
2022-05-19 13:15:00,132.05,132.45,131.87,132.42,14358.0,130.5705,130.966,130.3925,130.9364,14358.0
2022-05-19 13:20:00,132.47,132.89,132.37,132.77,9793.0,130.9858,131.4011,130.8869,131.2825,9793.0
2022-05-19 13:25:00,132.72,133.02,132.39,132.39,20938.0,131.233,131.5297,130.9067,130.9067,20938.0
2022-05-19 13:30:00,132.42,132.75,132.31,132.43,11273.0,130.9364,131.2627,130.8276,130.9463,11273.0
2022-05-19 13:35:00,132.4,132.59,132.23,132.59,9155.0,130.9166,131.1045,130.7485,131.1045,9155.0
2022-05-19 13:40:00,132.53,132.92,132.38,132.79,10917.0,131.0451,131.4308,130.8968,131.3022,10917.0
2022-05-19 13:45:00,132.71,132.91,132.39,132.39,10691.0,131.2231,131.4209,130.9067,130.9067,10691.0
2022-05-19 13:50:00,132.35,133.2,132.35,133.12,15741.0,130.8672,131.7076,130.8672,131.6285,15741.0
2022-05-19 13:55:00,133.24,133.78,133.23,133.56,16154.0,131.7472,132.2811,131.7373,132.0636,16154.0
2022-05-19 14:00:00,133.56,133.58,133.0,133.05,11034.0,132.0636,132.0834,131.5099,131.5593,11034.0
2022-05-19 14:05:00,133.09,133.1,132.8,133.03,15341.0,131.5989,131.6088,131.3121,131.5395,15341.0
2022-05-19 14:10:00,133.02,133.45,132.99,133.1,12716.0,131.5297,131.9548,131.5,131.6088,12716.0
2022-05-19 14:15:00,133.14,133.28,132.82,132.86,7087.0,131.6483,131.7867,131.3319,131.3714,7087.0
2022-05-19 14:20:00,132.79,133.15,132.68,133.11,11186.0,131.3022,131.6582,131.1935,131.6186,11186.0
2022-05-19 14:25:00,133.12,133.15,132.8,132.95,9185.0,131.6285,131.6582,131.3121,131.4604,9185.0
2022-05-19 14:30:00,133.01,133.09,132.69,132.82,10552.0,131.5198,131.5989,131.2034,131.3319,10552.0
2022-05-19 14:35:00,132.8,133.48,132.61,133.14,10224.0,131.3121,131.9845,131.1243,131.6483,10224.0
2022-05-19 14:40:00,133.05,133.18,132.5,133.12,12517.0,131.5593,131.6879,131.0155,131.6285,12517.0
2022-05-19 14:45:00,133.22,133.45,133.14,133.43,17038.0,131.7274,131.9548,131.6483,131.9351,17038.0
2022-05-19 14:50:00,133.51,133.75,133.26,133.48,13448.0,132.0142,132.2515,131.767,131.9845,13448.0
2022-05-19 14:55:00,133.44,133.53,133.04,133.53,13207.0,131.945,132.0339,131.5494,132.0339,13207.0
2022-05-19 15:00:00,133.51,133.9,133.35,133.54,12778.0,132.0142,132.3998,131.856,132.0438,12778.0
2022-05-19 15:05:00,133.61,133.72,133.37,133.37,7602.0,132.113,132.2218,131.8757,131.8757,7602.0
2022-05-19 15:10:00,133.35,133.4,132.79,133.11,29477.0,131.856,131.9054,131.3022,131.6186,29477.0
2022-05-19 15:15:00,133.15,133.24,132.8,132.97,19057.0,131.6582,131.7472,131.3121,131.4802,19057.0
2022-05-19 15:20:00,133.02,133.02,132.43,132.48,23624.0,131.5297,131.5297,130.9463,130.9957,23624.0
2022-05-19 15:25:00,132.41,132.55,132.03,132.14,16165.0,130.9265,131.0649,130.5507,130.6595,16165.0
2022-05-19 15:30:00,132.13,132.45,132.04,132.15,21198.0,130.6496,130.966,130.5606,130.6694,21198.0
2022-05-19 15:35:00,132.17,132.29,131.97,132.18,29694.0,130.6892,130.8078,130.4914,130.6991,29694.0
2022-05-19 15:40:00,132.19,132.74,132.06,132.72,26872.0,130.709,131.2528,130.5804,131.233,26872.0
2022-05-19 15:45:00,132.76,132.79,132.03,132.21,44908.0,131.2726,131.3022,130.5507,130.7287,44908.0
2022-05-19 15:50:00,132.26,132.33,131.76,131.98,62009.0,130.7782,130.8474,130.2838,130.5013,62009.0
2022-05-19 15:55:00,132.0,132.25,131.62,131.74,123531.0,130.5211,130.7683,130.1453,130.264,123531.0
2022-05-20 09:30:00,133.62,134.29,132.97,133.36,45040.0,132.1229,132.7854,131.4802,131.8658,45040.0
2022-05-20 09:35:00,133.19,133.51,132.53,133.32,15987.0,131.6978,132.0142,131.0451,131.8263,15987.0
2022-05-20 09:40:00,132.95,133.43,132.88,133.39,27334.0,131.4604,131.9351,131.3912,131.8955,27334.0
2022-05-20 09:45:00,133.54,133.65,132.43,132.79,14952.0,132.0438,132.1526,130.9463,131.3022,14952.0
2022-05-20 09:50:00,132.78,133.1,132.61,132.63,9919.0,131.2923,131.6088,131.1243,131.144,9919.0
2022-05-20 09:55:00,132.63,133.0,132.14,132.79,21581.0,131.144,131.5099,130.6595,131.3022,21581.0
2022-05-20 10:00:00,132.65,132.75,132.0,132.38,24293.0,131.1638,131.2627,130.5211,130.8968,24293.0
2022-05-20 10:05:00,132.4,132.43,131.14,131.61,39249.0,130.9166,130.9463,129.6707,130.1355,39249.0
2022-05-20 10:10:00,131.54,131.82,131.33,131.47,7531.0,130.0662,130.3431,129.8586,129.997,7531.0
2022-05-20 10:15:00,131.57,131.87,131.53,131.73,9457.0,130.0959,130.3925,130.0564,130.2541,9457.0
2022-05-20 10:20:00,131.71,132.05,131.62,131.91,8803.0,130.2343,130.5705,130.1453,130.4321,8803.0
2022-05-20 10:25:00,131.99,132.4,131.62,131.97,9212.0,130.5112,130.9166,130.1453,130.4914,9212.0
2022-05-20 10:30:00,131.92,132.28,131.79,132.09,12368.0,130.442,130.7979,130.3134,130.6101,12368.0
2022-05-20 10:35:00,132.06,132.57,131.92,132.01,33798.0,130.5804,131.0847,130.442,130.531,33798.0
2022-05-20 10:40:00,132.12,132.96,132.11,132.88,14046.0,130.6397,131.4703,130.6299,131.3912,14046.0
2022-05-20 10:45:00,132.83,132.94,132.07,132.09,25430.0,131.3418,131.4506,130.5903,130.6101,25430.0
2022-05-20 10:50:00,132.1,132.11,131.7,131.7,16187.0,130.62,130.6299,130.2244,130.2244,16187.0
2022-05-20 10:55:00,131.73,131.73,131.01,131.19,13437.0,130.2541,130.2541,129.5422,129.7202,13437.0
2022-05-20 11:00:00,131.16,131.5,131.04,131.48,12884.0,129.6905,130.0267,129.5718,130.0069,12884.0
2022-05-20 11:05:00,131.51,131.7,131.3,131.55,22723.0,130.0366,130.2244,129.8289,130.0761,22723.0
2022-05-20 11:10:00,131.62,131.62,131.14,131.49,19026.0,130.1453,130.1453,129.6707,130.0168,19026.0
2022-05-20 11:15:00,131.52,131.52,130.96,131.07,8047.0,130.0465,130.0465,129.4927,129.6015,8047.0
2022-05-20 11:20:00,131.11,131.16,130.77,130.97,11055.0,129.6411,129.6905,129.3049,129.5026,11055.0
2022-05-20 11:25:00,130.89,131.32,130.88,131.21,13946.0,129.4235,129.8487,129.4136,129.7399,13946.0
2022-05-20 11:30:00,131.17,131.71,131.15,131.71,13745.0,129.7004,130.2343,129.6806,130.2343,13745.0
2022-05-20 11:35:00,131.7,131.7,130.92,130.95,19363.0,130.2244,130.2244,129.4532,129.4828,19363.0
2022-05-20 11:40:00,130.98,131.44,130.98,131.11,13335.0,129.5125,129.9674,129.5125,129.6411,13335.0
2022-05-20 11:45:00,131.17,131.95,131.16,131.95,15922.0,129.7004,130.4716,129.6905,130.4716,15922.0
2022-05-20 11:50:00,131.92,131.95,131.3,131.35,16493.0,130.442,130.4716,129.8289,129.8784,16493.0
2022-05-20 11:55:00,131.27,131.61,131.22,131.46,20720.0,129.7993,130.1355,129.7498,129.9871,20720.0
2022-05-20 12:00:00,131.48,131.71,131.47,131.63,19398.0,130.0069,130.2343,129.997,130.1552,19398.0
2022-05-20 12:05:00,131.62,131.79,131.29,131.3,16648.0,130.1453,130.3134,129.819,129.8289,16648.0
2022-05-20 12:10:00,131.28,131.45,130.9,131.39,14235.0,129.8092,129.9772,129.4334,129.9179,14235.0
2022-05-20 12:15:00,131.31,131.53,131.21,131.28,12195.0,129.8388,130.0564,129.7399,129.8092,12195.0
2022-05-20 12:20:00,131.31,131.74,131.27,131.71,15456.0,129.8388,130.264,129.7993,130.2343,15456.0
2022-05-20 12:25:00,131.68,131.68,131.25,131.43,16691.0,130.2047,130.2047,129.7795,129.9575,16691.0
2022-05-20 12:30:00,131.41,131.56,131.09,131.09,16105.0,129.9377,130.086,129.6213,129.6213,16105.0
2022-05-20 12:35:00,130.99,131.19,130.74,130.74,7618.0,129.5224,129.7202,129.2752,129.2752,7618.0
2022-05-20 12:40:00,130.69,130.91,130.62,130.79,8207.0,129.2258,129.4433,129.1565,129.3246,8207.0
2022-05-20 12:45:00,130.73,131.22,130.46,131.18,14121.0,129.2653,129.7498,128.9983,129.7103,14121.0
2022-05-20 12:50:00,131.18,131.18,130.55,130.56,11504.0,129.7103,129.7103,129.0873,129.0972,11504.0
2022-05-20 12:55:00,130.5,130.92,130.49,130.69,12351.0,129.0379,129.4532,129.028,129.2258,12351.0
2022-05-20 13:00:00,130.63,130.63,130.08,130.18,8601.0,129.1664,129.1664,128.6226,128.7215,8601.0
2022-05-20 13:05:00,130.25,130.47,130.22,130.34,15245.0,128.7907,129.0082,128.761,128.8797,15245.0
2022-05-20 13:10:00,130.26,130.27,129.94,130.02,7648.0,128.8006,128.8105,128.4842,128.5633,7648.0
2022-05-20 13:15:00,130.02,130.02,129.55,129.61,9283.0,128.5633,128.5633,128.0985,128.1579,9283.0
2022-05-20 13:20:00,129.7,129.87,129.47,129.69,5871.0,128.2469,128.4149,128.0194,128.237,5871.0
2022-05-20 13:25:00,129.69,129.76,129.48,129.48,13814.0,128.237,128.3062,128.0293,128.0293,13814.0
2022-05-20 13:30:00,129.5,130.4,129.48,130.31,14896.0,128.0491,128.939,128.0293,128.85,14896.0
2022-05-20 13:35:00,130.24,130.29,129.89,130.09,14184.0,128.7808,128.8302,128.4347,128.6325,14184.0
2022-05-20 13:40:00,130.06,130.36,129.92,130.03,23661.0,128.6028,128.8995,128.4644,128.5732,23661.0
2022-05-20 13:45:00,130.02,130.31,129.81,130.06,19535.0,128.5633,128.85,128.3556,128.6028,19535.0
2022-05-20 13:50:00,130.05,130.62,129.93,130.4,18172.0,128.5929,129.1565,128.4743,128.939,18172.0
2022-05-20 13:55:00,130.55,130.6,130.13,130.15,33815.0,129.0873,129.1368,128.672,128.6918,33815.0
2022-05-20 14:00:00,130.12,130.24,129.89,129.89,12899.0,128.6621,128.7808,128.4347,128.4347,12899.0
2022-05-20 14:05:00,129.86,129.92,129.6,129.87,5518.0,128.4051,128.4644,128.148,128.4149,5518.0
2022-05-20 14:10:00,129.92,130.04,129.7,129.83,7126.0,128.4644,128.583,128.2469,128.3754,7126.0
2022-05-20 14:15:00,129.82,129.91,129.41,129.53,12692.0,128.3655,128.4545,127.9601,128.0788,12692.0
2022-05-20 14:20:00,129.49,129.57,129.2,129.34,8049.0,128.0392,128.1183,127.7525,127.8909,8049.0
2022-05-20 14:25:00,129.34,129.35,128.9,128.95,18332.0,127.8909,127.9008,127.4558,127.5053,18332.0
2022-05-20 14:30:00,128.95,129.06,128.36,128.45,17760.0,127.5053,127.614,126.9219,127.0109,17760.0
2022-05-20 14:35:00,128.45,128.95,128.44,128.86,9075.0,127.0109,127.5053,127.001,127.4163,9075.0
2022-05-20 14:40:00,128.77,129.08,128.75,128.96,31345.0,127.3273,127.6338,127.3075,127.5151,31345.0
2022-05-20 14:45:00,128.98,129.13,128.69,129.03,15651.0,127.5349,127.6832,127.2482,127.5844,15651.0
2022-05-20 14:50:00,129.04,129.8,128.91,129.59,34461.0,127.5942,128.3457,127.4657,128.1381,34461.0
2022-05-20 14:55:00,129.72,129.72,129.25,129.27,6894.0,128.2666,128.2666,127.8019,127.8217,6894.0
2022-05-20 15:00:00,129.25,129.56,128.99,129.21,32737.0,127.8019,128.1084,127.5448,127.7623,32737.0
2022-05-20 15:05:00,129.12,129.37,128.99,129.09,15919.0,127.6734,127.9206,127.5448,127.6437,15919.0
2022-05-20 15:10:00,129.06,129.26,128.99,129.18,21312.0,127.614,127.8118,127.5448,127.7327,21312.0
2022-05-20 15:15:00,129.18,129.59,129.15,129.43,8136.0,127.7327,128.1381,127.703,127.9799,8136.0
2022-05-20 15:20:00,129.4,129.53,129.11,129.34,28062.0,127.9502,128.0788,127.6635,127.8909,28062.0
2022-05-20 15:25:00,129.31,129.6,129.2,129.47,22044.0,127.8612,128.148,127.7525,128.0194,22044.0
2022-05-20 15:30:00,129.41,130.02,129.23,129.88,74468.0,127.9601,128.5633,127.7821,128.4248,74468.0
2022-05-20 15:35:00,129.87,130.51,129.78,130.07,31805.0,128.4149,129.0478,128.326,128.6127,31805.0
2022-05-20 15:40:00,130.07,130.62,130.0,130.29,49388.0,128.6127,129.1565,128.5435,128.8302,49388.0
2022-05-20 15:45:00,130.37,130.38,129.89,130.17,65616.0,128.9093,128.9192,128.4347,128.7116,65616.0
2022-05-20 15:50:00,130.24,130.63,130.15,130.46,92138.0,128.7808,129.1664,128.6918,128.9983,92138.0
2022-05-20 15:55:00,130.46,130.46,129.84,130.42,176826.0,128.9983,128.9983,128.3853,128.9588,176826.0
2022-05-23 09:30:00,131.49,132.26,131.41,131.6,24936.0,130.0168,130.7782,129.9377,130.1256,24936.0
2022-05-23 09:35:00,131.8,131.8,129.49,130.14,19402.0,130.3233,130.3233,128.0392,128.6819,19402.0
2022-05-23 09:40:00,130.16,131.31,130.05,131.22,13632.0,128.7017,129.8388,128.5929,129.7498,13632.0
2022-05-23 09:45:00,131.13,131.34,130.45,131.18,9930.0,129.6608,129.8685,128.9885,129.7103,9930.0
2022-05-23 09:50:00,131.18,131.61,130.22,130.22,7715.0,129.7103,130.1355,128.761,128.761,7715.0
2022-05-23 09:55:00,130.29,130.54,129.35,129.36,25220.0,128.8302,129.0774,127.9008,127.9107,25220.0
2022-05-23 10:00:00,129.35,129.56,128.73,129.49,23417.0,127.9008,128.1084,127.2877,128.0392,23417.0
2022-05-23 10:05:00,129.6,130.53,129.29,130.44,25531.0,128.148,129.0676,127.8414,128.9786,25531.0
2022-05-23 10:10:00,130.46,131.23,130.28,130.68,11546.0,128.9983,129.7597,128.8204,129.2159,11546.0
2022-05-23 10:15:00,130.85,130.92,130.16,130.41,10194.0,129.384,129.4532,128.7017,128.9489,10194.0
2022-05-23 10:20:00,130.42,130.88,130.08,130.56,16327.0,128.9588,129.4136,128.6226,129.0972,16327.0
2022-05-23 10:25:00,130.56,131.24,130.03,131.24,22083.0,129.0972,129.7696,128.5732,129.7696,22083.0
2022-05-23 10:30:00,131.5,131.82,131.3,131.55,11779.0,130.0267,130.3431,129.8289,130.0761,11779.0
2022-05-23 10:35:00,131.51,131.76,131.37,131.52,17230.0,130.0366,130.2838,129.8981,130.0465,17230.0
2022-05-23 10:40:00,131.48,131.65,131.19,131.19,5394.0,130.0069,130.175,129.7202,129.7202,5394.0
2022-05-23 10:45:00,131.32,131.54,130.77,131.07,8307.0,129.8487,130.0662,129.3049,129.6015,8307.0
2022-05-23 10:50:00,131.02,131.07,130.34,130.63,11027.0,129.5521,129.6015,128.8797,129.1664,11027.0
2022-05-23 10:55:00,130.72,131.11,130.64,131.05,8105.0,129.2554,129.6411,129.1763,129.5817,8105.0
2022-05-23 11:00:00,131.14,131.56,130.9,131.5,26777.0,129.6707,130.086,129.4334,130.0267,26777.0
2022-05-23 11:05:00,131.56,131.69,131.2,131.26,25957.0,130.086,130.2146,129.73,129.7894,25957.0
2022-05-23 11:10:00,131.25,131.47,130.79,131.31,28309.0,129.7795,129.997,129.3246,129.8388,28309.0
2022-05-23 11:15:00,131.42,131.54,131.11,131.37,9221.0,129.9476,130.0662,129.6411,129.8981,9221.0
2022-05-23 11:20:00,131.41,131.85,131.4,131.62,6559.0,129.9377,130.3728,129.9278,130.1453,6559.0
2022-05-23 11:25:00,131.59,132.0,131.57,131.99,5713.0,130.1157,130.5211,130.0959,130.5112,5713.0
2022-05-23 11:30:00,132.01,132.42,131.83,132.33,9717.0,130.531,130.9364,130.353,130.8474,9717.0
2022-05-23 11:35:00,132.42,132.49,132.24,132.46,12308.0,130.9364,131.0056,130.7584,130.9759,12308.0
2022-05-23 11:40:00,132.41,132.46,132.29,132.3,8242.0,130.9265,130.9759,130.8078,130.8177,8242.0
2022-05-23 11:45:00,132.31,132.46,132.09,132.34,13503.0,130.8276,130.9759,130.6101,130.8573,13503.0
2022-05-23 11:50:00,132.34,132.37,131.92,132.31,26089.0,130.8573,130.8869,130.442,130.8276,26089.0
2022-05-23 11:55:00,132.25,132.28,132.04,132.05,3882.0,130.7683,130.7979,130.5606,130.5705,3882.0
2022-05-23 12:00:00,131.89,132.2,131.89,132.15,5890.0,130.4123,130.7188,130.4123,130.6694,5890.0
2022-05-23 12:05:00,132.16,132.5,132.1,132.44,5246.0,130.6793,131.0155,130.62,130.9562,5246.0
2022-05-23 12:10:00,132.39,132.41,132.02,132.09,11192.0,130.9067,130.9265,130.5409,130.6101,11192.0
2022-05-23 12:15:00,132.14,132.14,131.65,131.76,6277.0,130.6595,130.6595,130.175,130.2838,6277.0
2022-05-23 12:20:00,131.75,132.22,131.75,132.16,5752.0,130.2739,130.7386,130.2739,130.6793,5752.0
2022-05-23 12:25:00,132.14,132.15,131.82,131.96,4701.0,130.6595,130.6694,130.3431,130.4815,4701.0
2022-05-23 12:30:00,131.94,132.17,131.88,131.99,7135.0,130.4618,130.6892,130.4024,130.5112,7135.0
2022-05-23 12:35:00,131.97,132.11,131.91,132.07,11633.0,130.4914,130.6299,130.4321,130.5903,11633.0
2022-05-23 12:40:00,132.05,132.06,131.83,131.98,2900.0,130.5705,130.5804,130.353,130.5013,2900.0
2022-05-23 12:45:00,131.97,132.0,131.72,131.97,9356.0,130.4914,130.5211,130.2442,130.4914,9356.0
2022-05-23 12:50:00,132.09,132.22,132.08,132.22,6715.0,130.6101,130.7386,130.6002,130.7386,6715.0
2022-05-23 12:55:00,132.25,132.25,132.04,132.19,6751.0,130.7683,130.7683,130.5606,130.709,6751.0
2022-05-23 13:00:00,132.2,132.22,132.06,132.11,5627.0,130.7188,130.7386,130.5804,130.6299,5627.0
2022-05-23 13:05:00,132.11,132.2,131.96,132.06,5381.0,130.6299,130.7188,130.4815,130.5804,5381.0
2022-05-23 13:10:00,132.14,132.44,132.04,132.37,7205.0,130.6595,130.9562,130.5606,130.8869,7205.0
2022-05-23 13:15:00,132.34,132.34,131.65,131.8,5154.0,130.8573,130.8573,130.175,130.3233,5154.0
2022-05-23 13:20:00,131.89,131.89,131.4,131.78,10919.0,130.4123,130.4123,129.9278,130.3035,10919.0
2022-05-23 13:25:00,131.86,132.0,131.76,131.93,6238.0,130.3827,130.5211,130.2838,130.4519,6238.0
2022-05-23 13:30:00,131.92,132.2,131.72,132.13,8947.0,130.442,130.7188,130.2442,130.6496,8947.0
2022-05-23 13:35:00,132.11,132.29,132.05,132.05,5262.0,130.6299,130.8078,130.5705,130.5705,5262.0
2022-05-23 13:40:00,132.05,132.33,132.05,132.33,8768.0,130.5705,130.8474,130.5705,130.8474,8768.0
2022-05-23 13:45:00,132.3,132.74,132.3,132.74,18080.0,130.8177,131.2528,130.8177,131.2528,18080.0
2022-05-23 13:50:00,132.71,132.74,132.48,132.62,15368.0,131.2231,131.2528,130.9957,131.1341,15368.0
2022-05-23 13:55:00,132.62,132.7,132.36,132.69,8761.0,131.1341,131.2132,130.8771,131.2034,8761.0
2022-05-23 14:00:00,132.71,132.72,132.48,132.55,4179.0,131.2231,131.233,130.9957,131.0649,4179.0
2022-05-23 14:05:00,132.63,132.68,132.5,132.68,2706.0,131.144,131.1935,131.0155,131.1935,2706.0
2022-05-23 14:10:00,132.71,132.87,132.67,132.86,7151.0,131.2231,131.3813,131.1836,131.3714,7151.0
2022-05-23 14:15:00,132.83,132.95,132.68,132.93,4560.0,131.3418,131.4604,131.1935,131.4407,4560.0
2022-05-23 14:20:00,132.93,132.95,132.75,132.75,4660.0,131.4407,131.4604,131.2627,131.2627,4660.0
2022-05-23 14:25:00,132.74,132.77,132.55,132.62,4998.0,131.2528,131.2825,131.0649,131.1341,4998.0
2022-05-23 14:30:00,132.64,132.68,132.55,132.55,3935.0,131.1539,131.1935,131.0649,131.0649,3935.0
2022-05-23 14:35:00,132.51,132.65,132.43,132.59,11988.0,131.0254,131.1638,130.9463,131.1045,11988.0
2022-05-23 14:40:00,132.56,132.64,132.35,132.64,11778.0,131.0748,131.1539,130.8672,131.1539,11778.0
2022-05-23 14:45:00,132.68,132.72,132.11,132.24,9714.0,131.1935,131.233,130.6299,130.7584,9714.0
2022-05-23 14:50:00,132.22,132.27,131.81,131.87,10496.0,130.7386,130.7881,130.3332,130.3925,10496.0
2022-05-23 14:55:00,131.87,132.06,131.7,131.71,14444.0,130.3925,130.5804,130.2244,130.2343,14444.0
2022-05-23 15:00:00,131.74,132.1,131.6,132.1,10286.0,130.264,130.62,130.1256,130.62,10286.0
2022-05-23 15:05:00,132.1,132.21,132.03,132.09,10779.0,130.62,130.7287,130.5507,130.6101,10779.0
2022-05-23 15:10:00,132.06,132.06,131.66,131.83,9937.0,130.5804,130.5804,130.1849,130.353,9937.0
2022-05-23 15:15:00,131.83,131.84,131.64,131.79,14050.0,130.353,130.3629,130.1651,130.3134,14050.0
2022-05-23 15:20:00,131.79,131.87,131.46,131.61,9867.0,130.3134,130.3925,129.9871,130.1355,9867.0
2022-05-23 15:25:00,131.62,131.93,131.58,131.82,11827.0,130.1453,130.4519,130.1058,130.3431,11827.0
2022-05-23 15:30:00,131.81,131.9,131.64,131.84,16155.0,130.3332,130.4222,130.1651,130.3629,16155.0
2022-05-23 15:35:00,131.86,132.03,131.71,131.78,24032.0,130.3827,130.5507,130.2343,130.3035,24032.0
2022-05-23 15:40:00,131.77,132.16,131.77,132.14,25202.0,130.2937,130.6793,130.2937,130.6595,25202.0
2022-05-23 15:45:00,132.19,132.19,131.78,131.91,28839.0,130.709,130.709,130.3035,130.4321,28839.0
2022-05-23 15:50:00,131.91,132.31,131.88,131.99,37851.0,130.4321,130.8276,130.4024,130.5112,37851.0
2022-05-23 15:55:00,132.02,132.43,131.95,132.4,86464.0,130.5409,130.9463,130.4716,130.9166,86464.0
2022-05-24 09:30:00,130.67,130.99,130.44,130.49,20788.0,129.206,129.5224,128.9786,129.028,20788.0
2022-05-24 09:35:00,130.32,130.65,129.69,129.85,7689.0,128.8599,129.1862,128.237,128.3952,7689.0
2022-05-24 09:40:00,129.98,130.28,129.66,129.76,11454.0,128.5237,128.8204,128.2073,128.3062,11454.0
2022-05-24 09:45:00,129.64,130.14,129.39,129.4,8211.0,128.1875,128.6819,127.9403,127.9502,8211.0
2022-05-24 09:50:00,129.39,129.75,129.2,129.21,7247.0,127.9403,128.2963,127.7525,127.7623,7247.0
2022-05-24 09:55:00,129.22,129.7,129.12,129.12,13642.0,127.7722,128.2469,127.6734,127.6734,13642.0
2022-05-24 10:00:00,129.12,129.12,128.12,128.32,28189.0,127.6734,127.6734,126.6846,126.8823,28189.0
2022-05-24 10:05:00,128.3,128.48,127.69,127.78,13460.0,126.8625,127.0405,126.2594,126.3484,13460.0
2022-05-24 10:10:00,127.9,127.98,127.31,127.38,10525.0,126.467,126.5461,125.8836,125.9528,10525.0
2022-05-24 10:15:00,127.36,127.55,127.08,127.19,17886.0,125.9331,126.1209,125.6562,125.765,17886.0
2022-05-24 10:20:00,127.22,127.66,127.09,127.23,13405.0,125.7946,126.2297,125.6661,125.8045,13405.0
2022-05-24 10:25:00,127.2,127.77,127.2,127.71,9183.0,125.7749,126.3385,125.7749,126.2791,9183.0
2022-05-24 10:30:00,127.66,127.75,126.96,127.12,9999.0,126.2297,126.3187,125.5376,125.6958,9999.0
2022-05-24 10:35:00,127.11,127.7,127.11,127.34,9817.0,125.6859,126.2693,125.6859,125.9133,9817.0
2022-05-24 10:40:00,127.3,127.3,126.76,127.05,12548.0,125.8737,125.8737,125.3398,125.6265,12548.0
2022-05-24 10:45:00,127.06,127.16,126.58,126.6,12928.0,125.6364,125.7353,125.1618,125.1816,12928.0
2022-05-24 10:50:00,126.62,126.97,126.38,126.93,13625.0,125.2014,125.5474,124.9641,125.5079,13625.0
2022-05-24 10:55:00,126.93,127.07,126.79,126.84,11769.0,125.5079,125.6463,125.3695,125.4189,11769.0
2022-05-24 11:00:00,126.96,127.41,126.81,127.03,11355.0,125.5376,125.9825,125.3892,125.6068,11355.0
2022-05-24 11:05:00,127.01,127.18,126.91,127.03,8563.0,125.587,125.7551,125.4881,125.6068,8563.0
2022-05-24 11:10:00,127.05,127.09,126.84,127.0,16155.0,125.6265,125.6661,125.4189,125.5771,16155.0
2022-05-24 11:15:00,126.92,127.37,126.72,126.75,23069.0,125.498,125.943,125.3002,125.3299,23069.0
2022-05-24 11:20:00,126.67,126.78,126.32,126.66,11023.0,125.2508,125.3596,124.9047,125.2409,11023.0
2022-05-24 11:25:00,126.66,126.69,126.28,126.69,7434.0,125.2409,125.2706,124.8652,125.2706,7434.0
2022-05-24 11:30:00,126.74,126.79,126.47,126.63,11592.0,125.32,125.3695,125.053,125.2112,11592.0
2022-05-24 11:35:00,126.6,126.61,126.38,126.48,19568.0,125.1816,125.1915,124.9641,125.0629,19568.0
2022-05-24 11:40:00,126.48,126.68,126.32,126.58,10248.0,125.0629,125.2607,124.9047,125.1618,10248.0
2022-05-24 11:45:00,126.68,127.25,126.68,126.91,12945.0,125.2607,125.8243,125.2607,125.4881,12945.0
2022-05-24 11:50:00,126.93,126.93,126.6,126.8,13184.0,125.5079,125.5079,125.1816,125.3793,13184.0
2022-05-24 11:55:00,126.84,127.13,126.78,126.87,7445.0,125.4189,125.7056,125.3596,125.4486,7445.0
2022-05-24 12:00:00,126.84,126.98,126.69,126.91,8283.0,125.4189,125.5573,125.2706,125.4881,8283.0
2022-05-24 12:05:00,126.89,127.34,126.87,127.33,8060.0,125.4683,125.9133,125.4486,125.9034,8060.0
2022-05-24 12:10:00,127.27,127.75,127.2,127.75,8523.0,125.8441,126.3187,125.7749,126.3187,8523.0
2022-05-24 12:15:00,127.8,128.34,127.74,128.02,15259.0,126.3681,126.9021,126.3088,126.5857,15259.0
2022-05-24 12:20:00,127.94,127.96,127.74,127.84,16064.0,126.5066,126.5263,126.3088,126.4077,16064.0
2022-05-24 12:25:00,127.85,127.95,127.32,127.32,8268.0,126.4176,126.5165,125.8935,125.8935,8268.0
2022-05-24 12:30:00,127.38,127.64,127.22,127.31,9180.0,125.9528,126.2099,125.7946,125.8836,9180.0
2022-05-24 12:35:00,127.33,127.43,126.82,126.91,8746.0,125.9034,126.0023,125.3991,125.4881,8746.0
2022-05-24 12:40:00,126.99,127.13,126.98,127.0,4788.0,125.5672,125.7056,125.5573,125.5771,4788.0
2022-05-24 12:45:00,127.0,127.16,126.93,127.1,8009.0,125.5771,125.7353,125.5079,125.676,8009.0
2022-05-24 12:50:00,127.13,127.18,126.98,127.02,10495.0,125.7056,125.7551,125.5573,125.5969,10495.0
2022-05-24 12:55:00,127.11,127.27,127.0,127.06,8487.0,125.6859,125.8441,125.5771,125.6364,8487.0
2022-05-24 13:00:00,127.0,127.08,126.64,126.74,33075.0,125.5771,125.6562,125.2211,125.32,33075.0
2022-05-24 13:05:00,126.78,127.17,126.77,127.11,7642.0,125.3596,125.7452,125.3497,125.6859,7642.0
2022-05-24 13:10:00,127.1,127.28,127.06,127.18,6579.0,125.676,125.854,125.6364,125.7551,6579.0
2022-05-24 13:15:00,127.1,127.25,126.97,127.07,6601.0,125.676,125.8243,125.5474,125.6463,6601.0
2022-05-24 13:20:00,127.07,127.17,126.94,127.05,6808.0,125.6463,125.7452,125.5178,125.6265,6808.0
2022-05-24 13:25:00,127.03,127.39,127.02,127.39,4329.0,125.6068,125.9627,125.5969,125.9627,4329.0
2022-05-24 13:30:00,127.31,127.31,127.0,127.16,5184.0,125.8836,125.8836,125.5771,125.7353,5184.0
2022-05-24 13:35:00,127.16,127.49,127.16,127.49,7178.0,125.7353,126.0616,125.7353,126.0616,7178.0
2022-05-24 13:40:00,127.45,127.84,127.45,127.53,6270.0,126.0221,126.4077,126.0221,126.1012,6270.0
2022-05-24 13:45:00,127.55,127.71,127.33,127.58,5845.0,126.1209,126.2791,125.9034,126.1506,5845.0
2022-05-24 13:50:00,127.56,127.56,127.43,127.45,6614.0,126.1308,126.1308,126.0023,126.0221,6614.0
2022-05-24 13:55:00,127.49,127.66,127.37,127.47,7542.0,126.0616,126.2297,125.943,126.0418,7542.0
2022-05-24 14:00:00,127.48,127.51,127.21,127.22,6283.0,126.0517,126.0814,125.7848,125.7946,6283.0
2022-05-24 14:05:00,127.12,127.99,127.08,127.88,13201.0,125.6958,126.556,125.6562,126.4472,13201.0
2022-05-24 14:10:00,127.82,128.31,127.82,127.86,10532.0,126.3879,126.8724,126.3879,126.4275,10532.0
2022-05-24 14:15:00,127.93,128.06,127.8,127.84,9961.0,126.4967,126.6252,126.3681,126.4077,9961.0
2022-05-24 14:20:00,127.78,128.5,127.72,128.43,18160.0,126.3484,127.0603,126.289,126.9911,18160.0
2022-05-24 14:25:00,128.4,128.57,128.31,128.37,8625.0,126.9614,127.1295,126.8724,126.9318,8625.0
2022-05-24 14:30:00,128.32,128.48,128.24,128.48,10982.0,126.8823,127.0405,126.8032,127.0405,10982.0
2022-05-24 14:35:00,128.46,128.57,128.26,128.47,10182.0,127.0207,127.1295,126.823,127.0306,10182.0
2022-05-24 14:40:00,128.39,128.53,128.23,128.23,25382.0,126.9515,127.09,126.7933,126.7933,25382.0
2022-05-24 14:45:00,128.23,128.26,127.96,128.03,13326.0,126.7933,126.823,126.5263,126.5956,13326.0
2022-05-24 14:50:00,127.98,128.06,127.85,127.89,12187.0,126.5461,126.6252,126.4176,126.4571,12187.0
2022-05-24 14:55:00,127.89,128.11,127.84,128.0,26681.0,126.4571,126.6747,126.4077,126.5659,26681.0
2022-05-24 15:00:00,127.95,128.25,127.77,128.14,17570.0,126.5165,126.8131,126.3385,126.7043,17570.0
2022-05-24 15:05:00,128.16,128.29,127.93,127.93,7540.0,126.7241,126.8527,126.4967,126.4967,7540.0
2022-05-24 15:10:00,127.94,128.12,127.76,127.77,12254.0,126.5066,126.6846,126.3286,126.3385,12254.0
2022-05-24 15:15:00,127.79,127.84,127.6,127.6,17044.0,126.3583,126.4077,126.1704,126.1704,17044.0
2022-05-24 15:20:00,127.54,127.78,127.29,127.75,17554.0,126.1111,126.3484,125.8639,126.3187,17554.0
2022-05-24 15:25:00,127.73,127.81,127.51,127.78,17143.0,126.2989,126.378,126.0814,126.3484,17143.0
2022-05-24 15:30:00,127.78,127.91,127.64,127.87,19091.0,126.3484,126.4769,126.2099,126.4374,19091.0
2022-05-24 15:35:00,127.89,128.83,127.87,128.7,29376.0,126.4571,127.3866,126.4374,127.2581,29376.0
2022-05-24 15:40:00,128.66,128.77,128.31,128.36,18307.0,127.2185,127.3273,126.8724,126.9219,18307.0
2022-05-24 15:45:00,128.33,128.71,128.33,128.45,29372.0,126.8922,127.2679,126.8922,127.0109,29372.0
2022-05-24 15:50:00,128.48,128.56,128.0,128.08,38417.0,127.0405,127.1196,126.5659,126.645,38417.0
2022-05-24 15:55:00,128.03,128.36,127.89,128.33,103199.0,126.5956,126.9219,126.4571,126.8922,103199.0
2022-05-25 09:30:00,128.32,128.72,127.21,128.71,37446.0,126.8823,127.2778,125.7848,127.2679,37446.0
2022-05-25 09:35:00,129.0,129.78,128.89,128.94,18416.0,127.5547,128.326,127.4459,127.4954,18416.0
2022-05-25 09:40:00,129.08,129.35,128.6,128.83,69979.0,127.6338,127.9008,127.1592,127.3866,69979.0
2022-05-25 09:45:00,128.83,129.54,128.32,128.49,19133.0,127.3866,128.0886,126.8823,127.0504,19133.0
2022-05-25 09:50:00,128.54,129.37,128.53,129.22,19877.0,127.0999,127.9206,127.09,127.7722,19877.0
2022-05-25 09:55:00,129.18,129.81,129.15,129.7,23211.0,127.7327,128.3556,127.703,128.2469,23211.0
2022-05-25 10:00:00,129.72,130.02,129.23,129.93,16102.0,128.2666,128.5633,127.7821,128.4743,16102.0
2022-05-25 10:05:00,129.81,130.04,129.33,130.04,17892.0,128.3556,128.583,127.881,128.583,17892.0
2022-05-25 10:10:00,130.05,130.89,130.02,130.76,11988.0,128.5929,129.4235,128.5633,129.295,11988.0
2022-05-25 10:15:00,130.85,130.87,130.27,130.6,13934.0,129.384,129.4037,128.8105,129.1368,13934.0
2022-05-25 10:20:00,130.43,130.72,130.41,130.72,9056.0,128.9687,129.2554,128.9489,129.2554,9056.0
2022-05-25 10:25:00,130.59,131.02,130.4,131.0,18230.0,129.1269,129.5521,128.939,129.5323,18230.0
2022-05-25 10:30:00,131.0,131.17,130.75,131.05,21373.0,129.5323,129.7004,129.2851,129.5817,21373.0
2022-05-25 10:35:00,131.02,131.26,130.87,131.18,21763.0,129.5521,129.7894,129.4037,129.7103,21763.0
2022-05-25 10:40:00,131.23,131.35,130.82,130.96,12188.0,129.7597,129.8784,129.3543,129.4927,12188.0
2022-05-25 10:45:00,131.0,131.06,130.54,130.73,11022.0,129.5323,129.5916,129.0774,129.2653,11022.0
2022-05-25 10:50:00,130.78,131.13,130.71,130.88,12069.0,129.3148,129.6608,129.2455,129.4136,12069.0
2022-05-25 10:55:00,130.85,131.11,130.74,131.07,19059.0,129.384,129.6411,129.2752,129.6015,19059.0
2022-05-25 11:00:00,130.99,131.13,130.65,130.67,15119.0,129.5224,129.6608,129.1862,129.206,15119.0
2022-05-25 11:05:00,130.8,131.01,130.75,130.88,16459.0,129.3345,129.5422,129.2851,129.4136,16459.0
2022-05-25 11:10:00,130.85,130.96,130.59,130.92,15818.0,129.384,129.4927,129.1269,129.4532,15818.0
2022-05-25 11:15:00,130.91,130.99,130.66,130.86,8335.0,129.4433,129.5224,129.1961,129.3939,8335.0
2022-05-25 11:20:00,130.83,130.84,130.58,130.65,4707.0,129.3642,129.3741,129.117,129.1862,4707.0
2022-05-25 11:25:00,130.66,130.72,130.5,130.7,6176.0,129.1961,129.2554,129.0379,129.2356,6176.0
2022-05-25 11:30:00,130.64,130.79,130.28,130.3,10035.0,129.1763,129.3246,128.8204,128.8401,10035.0
2022-05-25 11:35:00,130.31,130.48,130.03,130.25,21987.0,128.85,129.0181,128.5732,128.7907,21987.0
2022-05-25 11:40:00,130.24,131.11,130.18,130.82,24711.0,128.7808,129.6411,128.7215,129.3543,24711.0
2022-05-25 11:45:00,130.82,130.85,130.6,130.72,17801.0,129.3543,129.384,129.1368,129.2554,17801.0
2022-05-25 11:50:00,130.73,130.96,130.71,130.78,8912.0,129.2653,129.4927,129.2455,129.3148,8912.0
2022-05-25 11:55:00,130.75,131.03,130.69,130.93,25126.0,129.2851,129.562,129.2258,129.4631,25126.0
2022-05-25 12:00:00,130.95,131.11,130.86,130.9,14032.0,129.4828,129.6411,129.3939,129.4334,14032.0
2022-05-25 12:05:00,130.94,130.94,130.51,130.61,3485.0,129.473,129.473,129.0478,129.1467,3485.0
2022-05-25 12:10:00,130.64,130.83,130.59,130.83,6045.0,129.1763,129.3642,129.1269,129.3642,6045.0
2022-05-25 12:15:00,130.84,131.15,130.75,130.77,23035.0,129.3741,129.6806,129.2851,129.3049,23035.0
2022-05-25 12:20:00,130.76,130.76,130.34,130.44,3542.0,129.295,129.295,128.8797,128.9786,3542.0
2022-05-25 12:25:00,130.41,130.41,130.08,130.33,3669.0,128.9489,128.9489,128.6226,128.8698,3669.0
2022-05-25 12:30:00,130.38,130.59,130.23,130.25,3833.0,128.9192,129.1269,128.7709,128.7907,3833.0
2022-05-25 12:35:00,130.3,130.3,130.03,130.18,6915.0,128.8401,128.8401,128.5732,128.7215,6915.0
2022-05-25 12:40:00,130.2,130.26,130.12,130.17,2310.0,128.7413,128.8006,128.6621,128.7116,2310.0
2022-05-25 12:45:00,130.26,130.47,130.24,130.36,8245.0,128.8006,129.0082,128.7808,128.8995,8245.0
2022-05-25 12:50:00,130.24,130.28,129.85,129.9,3539.0,128.7808,128.8204,128.3952,128.4446,3539.0
2022-05-25 12:55:00,129.82,130.03,129.64,129.93,14013.0,128.3655,128.5732,128.1875,128.4743,14013.0
2022-05-25 13:00:00,129.86,130.02,129.86,130.02,5150.0,128.4051,128.5633,128.4051,128.5633,5150.0
2022-05-25 13:05:00,130.0,130.0,129.86,129.9,4509.0,128.5435,128.5435,128.4051,128.4446,4509.0
2022-05-25 13:10:00,129.95,130.04,129.75,130.0,31995.0,128.4941,128.583,128.2963,128.5435,31995.0
2022-05-25 13:15:00,130.0,130.09,129.94,129.95,13457.0,128.5435,128.6325,128.4842,128.4941,13457.0
2022-05-25 13:20:00,129.97,130.07,129.88,129.96,5621.0,128.5138,128.6127,128.4248,128.5039,5621.0
2022-05-25 13:25:00,129.95,130.04,129.84,129.98,10568.0,128.4941,128.583,128.3853,128.5237,10568.0
2022-05-25 13:30:00,129.97,130.11,129.92,130.04,7388.0,128.5138,128.6523,128.4644,128.583,7388.0
2022-05-25 13:35:00,130.04,130.21,129.99,130.0,11090.0,128.583,128.7511,128.5336,128.5435,11090.0
2022-05-25 13:40:00,129.98,130.04,129.79,129.99,7135.0,128.5237,128.583,128.3358,128.5336,7135.0
2022-05-25 13:45:00,130.0,130.05,129.84,130.02,9830.0,128.5435,128.5929,128.3853,128.5633,9830.0
2022-05-25 13:50:00,130.01,130.01,129.63,129.85,9040.0,128.5534,128.5534,128.1776,128.3952,9040.0
2022-05-25 13:55:00,129.87,130.07,129.86,129.95,26411.0,128.4149,128.6127,128.4051,128.4941,26411.0
2022-05-25 14:00:00,129.95,130.47,129.81,130.17,29606.0,128.4941,129.0082,128.3556,128.7116,29606.0
2022-05-25 14:05:00,130.29,130.43,129.2,129.78,11655.0,128.8302,128.9687,127.7525,128.326,11655.0
2022-05-25 14:10:00,129.83,130.29,129.65,130.1,30569.0,128.3754,128.8302,128.1974,128.6424,30569.0
2022-05-25 14:15:00,130.19,130.62,130.06,130.24,39288.0,128.7314,129.1565,128.6028,128.7808,39288.0
2022-05-25 14:20:00,130.26,130.71,130.25,130.54,20558.0,128.8006,129.2455,128.7907,129.0774,20558.0
2022-05-25 14:25:00,130.5,130.82,130.4,130.67,48997.0,129.0379,129.3543,128.939,129.206,48997.0
2022-05-25 14:30:00,130.65,131.08,130.62,131.0,9631.0,129.1862,129.6114,129.1565,129.5323,9631.0
2022-05-25 14:35:00,130.95,131.1,130.69,130.7,23520.0,129.4828,129.6312,129.2258,129.2356,23520.0
2022-05-25 14:40:00,130.74,130.95,130.67,130.8,35933.0,129.2752,129.4828,129.206,129.3345,35933.0
2022-05-25 14:45:00,130.71,130.85,130.64,130.64,29311.0,129.2455,129.384,129.1763,129.1763,29311.0
2022-05-25 14:50:00,130.68,131.02,130.64,130.92,75959.0,129.2159,129.5521,129.1763,129.4532,75959.0
2022-05-25 14:55:00,130.9,131.11,130.9,131.0,44110.0,129.4334,129.6411,129.4334,129.5323,44110.0
2022-05-25 15:00:00,131.01,131.89,131.0,131.87,22789.0,129.5422,130.4123,129.5323,130.3925,22789.0
2022-05-25 15:05:00,131.88,132.23,131.68,132.21,59259.0,130.4024,130.7485,130.2047,130.7287,59259.0
2022-05-25 15:10:00,132.16,132.39,132.15,132.19,13040.0,130.6793,130.9067,130.6694,130.709,13040.0
2022-05-25 15:15:00,132.2,132.24,131.98,131.98,7753.0,130.7188,130.7584,130.5013,130.5013,7753.0
2022-05-25 15:20:00,132.0,132.19,131.91,132.12,21648.0,130.5211,130.709,130.4321,130.6397,21648.0
2022-05-25 15:25:00,132.15,132.33,132.06,132.19,10539.0,130.6694,130.8474,130.5804,130.709,10539.0
2022-05-25 15:30:00,132.21,132.27,131.98,132.09,28789.0,130.7287,130.7881,130.5013,130.6101,28789.0
2022-05-25 15:35:00,132.06,132.08,131.72,131.88,25352.0,130.5804,130.6002,130.2442,130.4024,25352.0
2022-05-25 15:40:00,131.84,132.06,131.72,132.04,26308.0,130.3629,130.5804,130.2442,130.5606,26308.0
2022-05-25 15:45:00,132.01,132.01,131.6,131.72,44707.0,130.531,130.531,130.1256,130.2442,44707.0
2022-05-25 15:50:00,131.71,132.0,131.36,131.92,151162.0,130.2343,130.5211,129.8883,130.442,151162.0
2022-05-25 15:55:00,131.89,132.0,131.68,131.74,103317.0,130.4123,130.5211,130.2047,130.264,103317.0
2022-05-26 09:30:00,133.47,135.72,132.95,135.67,38505.0,132.1176,134.3448,131.6028,134.2953,38505.0
2022-05-26 09:35:00,135.69,136.21,135.15,135.24,27055.0,134.3151,134.8298,133.7806,133.8696,27055.0
2022-05-26 09:40:00,135.32,136.02,135.19,135.89,42446.0,133.9488,134.6417,133.8202,134.5131,42446.0
2022-05-26 09:45:00,136.13,136.34,135.87,136.02,19315.0,134.7506,134.9585,134.4933,134.6417,19315.0
2022-05-26 09:50:00,135.93,136.55,135.91,136.19,31708.0,134.5527,135.1664,134.5329,134.81,31708.0
2022-05-26 09:55:00,136.18,136.62,136.03,136.19,18660.0,134.8001,135.2357,134.6516,134.81,18660.0
2022-05-26 10:00:00,136.38,136.43,135.83,136.19,45815.0,134.9981,135.0476,134.4537,134.81,45815.0
2022-05-26 10:05:00,136.19,136.4,135.77,136.1,31779.0,134.81,135.0179,134.3943,134.7209,31779.0
2022-05-26 10:10:00,136.19,136.88,136.13,136.88,27431.0,134.81,135.493,134.7506,135.493,27431.0
2022-05-26 10:15:00,136.98,137.4,136.9,137.4,40185.0,135.592,136.0078,135.5128,136.0078,40185.0
2022-05-26 10:20:00,137.42,137.68,137.21,137.61,48935.0,136.0276,136.2849,135.8197,136.2156,48935.0
2022-05-26 10:25:00,137.61,137.66,137.2,137.27,37831.0,136.2156,136.2651,135.8098,135.8791,37831.0
2022-05-26 10:30:00,137.3,137.46,136.89,137.09,35944.0,135.9088,136.0671,135.5029,135.7009,35944.0
2022-05-26 10:35:00,137.09,138.22,137.09,138.19,45862.0,135.7009,136.8194,135.7009,136.7898,45862.0
2022-05-26 10:40:00,138.17,138.21,137.6,138.21,20814.0,136.77,136.8095,136.2057,136.8095,20814.0
2022-05-26 10:45:00,138.25,138.36,137.94,138.24,14717.0,136.8491,136.958,136.5423,136.8392,14717.0
2022-05-26 10:50:00,138.23,138.53,137.82,138.0,20631.0,136.8293,137.1263,136.4235,136.6017,20631.0
2022-05-26 10:55:00,138.08,138.08,137.84,137.96,23220.0,136.6809,136.6809,136.4433,136.5621,23220.0
2022-05-26 11:00:00,138.0,138.36,137.96,138.09,17632.0,136.6017,136.958,136.5621,136.6908,17632.0
2022-05-26 11:05:00,138.1,138.33,137.98,138.04,15570.0,136.7007,136.9283,136.5819,136.6413,15570.0
2022-05-26 11:10:00,138.19,138.38,137.98,138.37,10012.0,136.7898,136.9778,136.5819,136.9679,10012.0
2022-05-26 11:15:00,138.39,138.39,138.05,138.28,12099.0,136.9877,136.9877,136.6512,136.8788,12099.0
2022-05-26 11:20:00,138.28,138.48,138.23,138.35,12288.0,136.8788,137.0768,136.8293,136.9481,12288.0
2022-05-26 11:25:00,138.41,138.6,138.17,138.58,17978.0,137.0075,137.1956,136.77,137.1758,17978.0
2022-05-26 11:30:00,138.54,138.73,138.35,138.57,23423.0,137.1362,137.3243,136.9481,137.1659,23423.0
2022-05-26 11:35:00,138.45,138.72,138.37,138.51,11669.0,137.0471,137.3144,136.9679,137.1065,11669.0
2022-05-26 11:40:00,138.47,138.47,138.08,138.32,12934.0,137.0669,137.0669,136.6809,136.9184,12934.0
2022-05-26 11:45:00,138.31,138.33,137.95,138.07,12076.0,136.9085,136.9283,136.5522,136.671,12076.0
2022-05-26 11:50:00,138.15,138.15,137.66,137.66,7273.0,136.7502,136.7502,136.2651,136.2651,7273.0
2022-05-26 11:55:00,137.68,137.96,137.52,137.59,35369.0,136.2849,136.5621,136.1265,136.1958,35369.0
2022-05-26 12:00:00,137.63,137.94,137.59,137.86,9537.0,136.2354,136.5423,136.1958,136.4631,9537.0
2022-05-26 12:05:00,137.91,138.21,137.73,138.19,13572.0,136.5126,136.8095,136.3344,136.7898,13572.0
2022-05-26 12:10:00,138.22,138.66,138.18,138.38,17613.0,136.8194,137.255,136.7799,136.9778,17613.0
2022-05-26 12:15:00,138.36,138.37,138.18,138.3,13564.0,136.958,136.9679,136.7799,136.8986,13564.0
2022-05-26 12:20:00,138.35,138.8,138.34,138.75,16370.0,136.9481,137.3936,136.9382,137.3441,16370.0
2022-05-26 12:25:00,138.76,138.76,138.51,138.69,15589.0,137.354,137.354,137.1065,137.2847,15589.0
2022-05-26 12:30:00,138.75,138.83,138.57,138.62,8893.0,137.3441,137.4233,137.1659,137.2154,8893.0
2022-05-26 12:35:00,138.62,139.15,138.5,139.14,21353.0,137.2154,137.74,137.0966,137.7301,21353.0
2022-05-26 12:40:00,139.17,139.17,138.7,138.8,13990.0,137.7598,137.7598,137.2946,137.3936,13990.0
2022-05-26 12:45:00,138.79,139.25,138.77,139.22,15639.0,137.3837,137.839,137.3639,137.8093,15639.0
2022-05-26 12:50:00,139.2,139.21,138.89,139.16,12984.0,137.7895,137.7994,137.4827,137.7499,12984.0
2022-05-26 12:55:00,139.17,139.38,139.14,139.38,14504.0,137.7598,137.9677,137.7301,137.9677,14504.0
2022-05-26 13:00:00,139.4,139.49,139.12,139.24,15482.0,137.9875,138.0766,137.7103,137.8291,15482.0
2022-05-26 13:05:00,139.25,139.5,139.0,139.46,12296.0,137.839,138.0865,137.5915,138.0469,12296.0
2022-05-26 13:10:00,139.45,139.53,139.19,139.42,18824.0,138.037,138.1162,137.7796,138.0073,18824.0
2022-05-26 13:15:00,139.46,139.53,139.31,139.53,11530.0,138.0469,138.1162,137.8984,138.1162,11530.0
2022-05-26 13:20:00,139.53,139.61,139.03,139.05,19826.0,138.1162,138.1954,137.6212,137.641,19826.0
2022-05-26 13:25:00,139.0,139.03,138.51,138.59,20589.0,137.5915,137.6212,137.1065,137.1857,20589.0
2022-05-26 13:30:00,138.61,138.74,138.6,138.74,10361.0,137.2055,137.3342,137.1956,137.3342,10361.0
2022-05-26 13:35:00,138.71,138.94,138.6,138.93,14351.0,137.3045,137.5322,137.1956,137.5223,14351.0
2022-05-26 13:40:00,138.88,139.19,138.81,139.19,18198.0,137.4728,137.7796,137.4035,137.7796,18198.0
2022-05-26 13:45:00,139.19,139.43,139.11,139.27,17274.0,137.7796,138.0172,137.7004,137.8588,17274.0
2022-05-26 13:50:00,139.27,139.52,139.17,139.41,14451.0,137.8588,138.1063,137.7598,137.9974,14451.0
2022-05-26 13:55:00,139.41,139.5,139.23,139.5,10683.0,137.9974,138.0865,137.8192,138.0865,10683.0
2022-05-26 14:00:00,139.46,139.53,139.29,139.45,14323.0,138.0469,138.1162,137.8786,138.037,14323.0
2022-05-26 14:05:00,139.47,139.52,139.16,139.52,16174.0,138.0568,138.1063,137.7499,138.1063,16174.0
2022-05-26 14:10:00,139.47,139.5,139.27,139.27,11767.0,138.0568,138.0865,137.8588,137.8588,11767.0
2022-05-26 14:15:00,139.26,139.42,139.2,139.24,16426.0,137.8489,138.0073,137.7895,137.8291,16426.0
2022-05-26 14:20:00,139.27,139.49,139.24,139.38,12235.0,137.8588,138.0766,137.8291,137.9677,12235.0
2022-05-26 14:25:00,139.37,139.37,139.15,139.28,13272.0,137.9578,137.9578,137.74,137.8687,13272.0
2022-05-26 14:30:00,139.28,139.41,139.07,139.4,62737.0,137.8687,137.9974,137.6608,137.9875,62737.0
2022-05-26 14:35:00,139.39,139.48,139.14,139.42,52984.0,137.9776,138.0667,137.7301,138.0073,52984.0
2022-05-26 14:40:00,139.41,139.65,139.29,139.4,38745.0,137.9974,138.235,137.8786,137.9875,38745.0
2022-05-26 14:45:00,139.43,139.44,139.24,139.32,3806.0,138.0172,138.0271,137.8291,137.9083,3806.0
2022-05-26 14:50:00,139.37,139.44,139.22,139.27,3609.0,137.9578,138.0271,137.8093,137.8588,3609.0
2022-05-26 14:55:00,139.25,139.42,139.17,139.22,7132.0,137.839,138.0073,137.7598,137.8093,7132.0
2022-05-26 15:00:00,139.21,139.21,138.88,138.96,7947.0,137.7994,137.7994,137.4728,137.5519,7947.0
2022-05-26 15:05:00,138.93,139.17,138.93,139.05,21986.0,137.5223,137.7598,137.5223,137.641,21986.0
2022-05-26 15:10:00,139.06,139.06,138.81,138.93,11986.0,137.6509,137.6509,137.4035,137.5223,11986.0
2022-05-26 15:15:00,138.93,138.97,138.58,138.68,22331.0,137.5223,137.5618,137.1758,137.2748,22331.0
2022-05-26 15:20:00,138.68,138.69,138.31,138.41,8824.0,137.2748,137.2847,136.9085,137.0075,8824.0
2022-05-26 15:25:00,138.38,138.4,138.12,138.21,14620.0,136.9778,136.9976,136.7205,136.8095,14620.0
2022-05-26 15:30:00,138.15,138.3,138.12,138.28,10025.0,136.7502,136.8986,136.7205,136.8788,10025.0
2022-05-26 15:35:00,138.23,138.46,138.14,138.46,16865.0,136.8293,137.057,136.7403,137.057,16865.0
2022-05-26 15:40:00,138.49,138.73,138.48,138.72,11190.0,137.0867,137.3243,137.0768,137.3144,11190.0
2022-05-26 15:45:00,138.72,138.83,138.61,138.83,20651.0,137.3144,137.4233,137.2055,137.4233,20651.0
2022-05-26 15:50:00,138.86,139.06,138.53,138.55,47897.0,137.453,137.6509,137.1263,137.1461,47897.0
2022-05-26 15:55:00,138.56,138.69,138.31,138.48,86093.0,137.156,137.2847,136.9085,137.0768,86093.0
2022-05-27 09:30:00,139.34,141.43,139.34,140.92,27229.0,137.9281,139.9969,137.9281,139.4921,27229.0
2022-05-27 09:35:00,140.91,141.77,140.81,141.4,26699.0,139.4822,140.3335,139.3832,139.9672,26699.0
2022-05-27 09:40:00,141.36,142.87,141.36,142.2,36587.0,139.9276,141.4223,139.9276,140.7591,36587.0
2022-05-27 09:45:00,142.29,143.16,141.9,143.15,23504.0,140.8482,141.7094,140.4622,141.6995,23504.0
2022-05-27 09:50:00,143.2,144.11,143.13,144.09,55631.0,141.749,142.6498,141.6797,142.63,55631.0
2022-05-27 09:55:00,144.12,144.61,143.61,143.61,42650.0,142.6597,143.1447,142.1548,142.1548,42650.0
2022-05-27 10:00:00,143.63,143.9,142.91,143.06,56059.0,142.1746,142.4419,141.4619,141.6104,56059.0
2022-05-27 10:05:00,143.09,143.15,142.15,142.57,22232.0,141.6401,141.6995,140.7096,141.1254,22232.0
2022-05-27 10:10:00,142.54,142.88,142.25,142.43,49641.0,141.0957,141.4322,140.8086,140.9868,49641.0
2022-05-27 10:15:00,142.42,142.49,142.15,142.39,17243.0,140.9769,141.0462,140.7096,140.9472,17243.0
2022-05-27 10:20:00,142.39,142.51,142.11,142.15,17211.0,140.9472,141.066,140.67,140.7096,17211.0
2022-05-27 10:25:00,142.15,142.15,141.39,141.68,17914.0,140.7096,140.7096,139.9573,140.2444,17914.0
2022-05-27 10:30:00,141.7,141.8,141.59,141.59,3808.0,140.2642,140.3632,140.1553,140.1553,3808.0
2022-05-27 10:35:00,141.55,141.91,141.3,141.39,6261.0,140.1157,140.4721,139.8682,139.9573,6261.0
2022-05-27 10:40:00,141.37,141.53,141.07,141.5,9382.0,139.9375,140.0959,139.6406,140.0662,9382.0
2022-05-27 10:45:00,141.52,141.52,141.19,141.34,3803.0,140.086,140.086,139.7594,139.9078,3803.0
2022-05-27 10:50:00,141.46,141.65,141.31,141.33,5452.0,140.0266,140.2147,139.8781,139.8979,5452.0
2022-05-27 10:55:00,141.36,141.36,140.85,141.09,4705.0,139.9276,139.9276,139.4228,139.6604,4705.0
2022-05-27 11:00:00,141.14,141.23,140.79,141.08,12240.0,139.7099,139.7989,139.3634,139.6505,12240.0
2022-05-27 11:05:00,141.04,141.43,140.94,141.43,7635.0,139.6109,139.9969,139.5119,139.9969,7635.0
2022-05-27 11:10:00,141.44,141.77,141.29,141.36,13746.0,140.0068,140.3335,139.8583,139.9276,13746.0
2022-05-27 11:15:00,141.38,141.72,141.37,141.65,9550.0,139.9474,140.284,139.9375,140.2147,9550.0
2022-05-27 11:20:00,141.6,141.9,141.57,141.9,8929.0,140.1652,140.4622,140.1355,140.4622,8929.0
2022-05-27 11:25:00,141.87,141.87,141.55,141.58,5544.0,140.4325,140.4325,140.1157,140.1454,5544.0
2022-05-27 11:30:00,141.61,141.74,141.43,141.59,6251.0,140.1751,140.3038,139.9969,140.1553,6251.0
2022-05-27 11:35:00,141.5,141.68,141.4,141.54,10132.0,140.0662,140.2444,139.9672,140.1058,10132.0
2022-05-27 11:40:00,141.5,141.6,141.43,141.47,7421.0,140.0662,140.1652,139.9969,140.0365,7421.0
2022-05-27 11:45:00,141.55,141.84,141.49,141.62,8729.0,140.1157,140.4028,140.0563,140.185,8729.0
2022-05-27 11:50:00,141.62,141.87,141.62,141.75,8211.0,140.185,140.4325,140.185,140.3137,8211.0
2022-05-27 11:55:00,141.73,141.89,141.73,141.76,6973.0,140.2939,140.4523,140.2939,140.3236,6973.0
2022-05-27 12:00:00,141.85,142.01,141.69,141.84,13178.0,140.4127,140.571,140.2543,140.4028,13178.0
2022-05-27 12:05:00,141.84,141.9,141.73,141.86,11055.0,140.4028,140.4622,140.2939,140.4226,11055.0
2022-05-27 12:10:00,141.86,142.22,141.78,142.22,11194.0,140.4226,140.7789,140.3434,140.7789,11194.0
2022-05-27 12:15:00,142.18,142.18,141.69,141.86,5922.0,140.7393,140.7393,140.2543,140.4226,5922.0
2022-05-27 12:20:00,141.87,142.0,141.81,141.81,5935.0,140.4325,140.5611,140.3731,140.3731,5935.0
2022-05-27 12:25:00,141.84,141.93,141.71,141.86,5124.0,140.4028,140.4919,140.2741,140.4226,5124.0
2022-05-27 12:30:00,141.83,141.94,141.72,141.72,6247.0,140.3929,140.5018,140.284,140.284,6247.0
2022-05-27 12:35:00,141.59,141.87,141.57,141.81,4331.0,140.1553,140.4325,140.1355,140.3731,4331.0
2022-05-27 12:40:00,141.81,141.87,141.75,141.81,3894.0,140.3731,140.4325,140.3137,140.3731,3894.0
2022-05-27 12:45:00,141.74,141.74,141.49,141.49,2831.0,140.3038,140.3038,140.0563,140.0563,2831.0
2022-05-27 12:50:00,141.48,141.48,141.2,141.43,7289.0,140.0464,140.0464,139.7693,139.9969,7289.0
2022-05-27 12:55:00,141.51,141.74,141.5,141.69,5370.0,140.0761,140.3038,140.0662,140.2543,5370.0
2022-05-27 13:00:00,141.69,141.71,141.42,141.58,4588.0,140.2543,140.2741,139.987,140.1454,4588.0
2022-05-27 13:05:00,141.51,141.53,141.26,141.4,4942.0,140.0761,140.0959,139.8286,139.9672,4942.0
2022-05-27 13:10:00,141.37,141.47,141.29,141.42,4565.0,139.9375,140.0365,139.8583,139.987,4565.0
2022-05-27 13:15:00,141.42,141.52,141.4,141.52,2807.0,139.987,140.086,139.9672,140.086,2807.0
2022-05-27 13:20:00,141.51,141.51,141.23,141.38,5814.0,140.0761,140.0761,139.7989,139.9474,5814.0
2022-05-27 13:25:00,141.35,141.37,141.24,141.31,6328.0,139.9177,139.9375,139.8088,139.8781,6328.0
2022-05-27 13:30:00,141.33,141.4,141.27,141.29,13851.0,139.8979,139.9672,139.8385,139.8583,13851.0
2022-05-27 13:35:00,141.3,141.54,141.3,141.43,9454.0,139.8682,140.1058,139.8682,139.9969,9454.0
2022-05-27 13:40:00,141.41,141.41,141.26,141.34,21305.0,139.9771,139.9771,139.8286,139.9078,21305.0
2022-05-27 13:45:00,141.32,141.57,141.29,141.57,5185.0,139.888,140.1355,139.8583,140.1355,5185.0
2022-05-27 13:50:00,141.56,141.67,141.46,141.52,8657.0,140.1256,140.2345,140.0266,140.086,8657.0
2022-05-27 13:55:00,141.48,141.59,141.43,141.55,5586.0,140.0464,140.1553,139.9969,140.1157,5586.0
2022-05-27 14:00:00,141.54,141.66,141.53,141.57,6359.0,140.1058,140.2246,140.0959,140.1355,6359.0
2022-05-27 14:05:00,141.51,141.58,141.47,141.56,4180.0,140.0761,140.1454,140.0365,140.1256,4180.0
2022-05-27 14:10:00,141.55,141.81,141.5,141.64,6872.0,140.1157,140.3731,140.0662,140.2048,6872.0
2022-05-27 14:15:00,141.67,141.91,141.67,141.85,6637.0,140.2345,140.4721,140.2345,140.4127,6637.0
2022-05-27 14:20:00,141.86,141.88,141.75,141.75,2164.0,140.4226,140.4424,140.3137,140.3137,2164.0
2022-05-27 14:25:00,141.81,141.83,141.72,141.81,5296.0,140.3731,140.3929,140.284,140.3731,5296.0
2022-05-27 14:30:00,141.81,141.94,141.81,141.82,4931.0,140.3731,140.5018,140.3731,140.383,4931.0
2022-05-27 14:35:00,141.83,141.97,141.81,141.83,6645.0,140.3929,140.5314,140.3731,140.3929,6645.0
2022-05-27 14:40:00,141.79,141.86,141.73,141.86,3583.0,140.3533,140.4226,140.2939,140.4226,3583.0
2022-05-27 14:45:00,141.86,141.95,141.72,141.85,8540.0,140.4226,140.5117,140.284,140.4127,8540.0
2022-05-27 14:50:00,141.79,141.88,141.73,141.83,4847.0,140.3533,140.4424,140.2939,140.3929,4847.0
2022-05-27 14:55:00,141.83,141.95,141.78,141.84,5985.0,140.3929,140.5117,140.3434,140.4028,5985.0
2022-05-27 15:00:00,141.84,142.01,141.82,141.91,5939.0,140.4028,140.571,140.383,140.4721,5939.0
2022-05-27 15:05:00,141.91,142.12,141.91,142.09,6337.0,140.4721,140.6799,140.4721,140.6502,6337.0
2022-05-27 15:10:00,142.07,142.07,141.97,142.0,3871.0,140.6304,140.6304,140.5314,140.5611,3871.0
2022-05-27 15:15:00,142.01,142.03,141.92,141.97,4320.0,140.571,140.5908,140.482,140.5314,4320.0
2022-05-27 15:20:00,141.93,142.03,141.89,142.03,6585.0,140.4919,140.5908,140.4523,140.5908,6585.0
2022-05-27 15:25:00,142.15,142.26,142.12,142.23,5759.0,140.7096,140.8185,140.6799,140.7888,5759.0
2022-05-27 15:30:00,142.16,142.28,142.08,142.12,9486.0,140.7195,140.8383,140.6403,140.6799,9486.0
2022-05-27 15:35:00,142.11,142.12,141.98,142.12,9962.0,140.67,140.6799,140.5413,140.6799,9962.0
2022-05-27 15:40:00,142.09,142.3,142.08,142.26,8752.0,140.6502,140.8581,140.6403,140.8185,8752.0
2022-05-27 15:45:00,142.29,142.32,142.01,142.16,24674.0,140.8482,140.8779,140.571,140.7195,24674.0
2022-05-27 15:50:00,142.18,142.28,141.79,141.94,32176.0,140.7393,140.8383,140.3533,140.5018,32176.0
2022-05-27 15:55:00,141.93,142.34,141.93,142.34,72738.0,140.4919,140.8977,140.4919,140.8977,72738.0
2022-05-31 09:30:00,140.63,141.53,139.72,140.41,33603.0,139.205,140.0959,138.3042,138.9873,33603.0
2022-05-31 09:35:00,140.34,140.89,140.01,140.25,8356.0,138.918,139.4624,138.5913,138.8289,8356.0
2022-05-31 09:40:00,140.13,140.5,139.81,139.84,7037.0,138.7101,139.0763,138.3933,138.423,7037.0
2022-05-31 09:45:00,139.92,140.67,139.88,140.0,11653.0,138.5022,139.2446,138.4626,138.5814,11653.0
2022-05-31 09:50:00,140.09,140.45,140.02,140.39,10248.0,138.6705,139.0269,138.6012,138.9675,10248.0
2022-05-31 09:55:00,140.29,140.7,140.25,140.31,12794.0,138.8685,139.2743,138.8289,138.8883,12794.0
2022-05-31 10:00:00,140.29,140.41,139.33,139.33,7334.0,138.8685,138.9873,137.9182,137.9182,7334.0
2022-05-31 10:05:00,139.4,139.73,139.22,139.22,12705.0,137.9875,138.3141,137.8093,137.8093,12705.0
2022-05-31 10:10:00,139.33,139.94,139.3,139.91,7636.0,137.9182,138.522,137.8885,138.4923,7636.0
2022-05-31 10:15:00,140.08,140.91,140.0,140.91,9955.0,138.6606,139.4822,138.5814,139.4822,9955.0
2022-05-31 10:20:00,141.0,141.52,141.0,141.25,19494.0,139.5713,140.086,139.5713,139.8187,19494.0
2022-05-31 10:25:00,141.25,141.47,140.88,140.89,9303.0,139.8187,140.0365,139.4525,139.4624,9303.0
2022-05-31 10:30:00,140.95,141.17,140.72,140.9,13124.0,139.5218,139.7396,139.2941,139.4723,13124.0
2022-05-31 10:35:00,140.78,140.97,140.28,140.33,20785.0,139.3535,139.5416,138.8586,138.9081,20785.0
2022-05-31 10:40:00,140.33,141.05,140.31,140.84,22005.0,138.9081,139.6208,138.8883,139.4129,22005.0
2022-05-31 10:45:00,140.83,141.09,140.72,140.83,13632.0,139.403,139.6604,139.2941,139.403,13632.0
2022-05-31 10:50:00,140.75,141.36,140.66,141.2,13307.0,139.3238,139.9276,139.2347,139.7693,13307.0
2022-05-31 10:55:00,141.23,141.28,140.98,141.16,12120.0,139.7989,139.8484,139.5515,139.7297,12120.0
2022-05-31 11:00:00,141.11,141.71,141.07,141.63,23077.0,139.6802,140.2741,139.6406,140.1949,23077.0
2022-05-31 11:05:00,141.59,141.61,140.79,141.06,24790.0,140.1553,140.1751,139.3634,139.6307,24790.0
2022-05-31 11:10:00,140.98,141.2,140.88,140.92,22579.0,139.5515,139.7693,139.4525,139.4921,22579.0
2022-05-31 11:15:00,140.86,141.12,140.69,140.82,11102.0,139.4327,139.6901,139.2644,139.3931,11102.0
2022-05-31 11:20:00,140.78,140.93,140.36,140.53,35954.0,139.3535,139.502,138.9378,139.106,35954.0
2022-05-31 11:25:00,140.55,140.64,140.34,140.34,17509.0,139.1258,139.2149,138.918,138.918,17509.0
2022-05-31 11:30:00,140.34,140.34,139.64,139.65,16109.0,138.918,138.918,138.2251,138.235,16109.0
2022-05-31 11:35:00,139.56,139.87,139.47,139.72,16863.0,138.1459,138.4527,138.0568,138.3042,16863.0
2022-05-31 11:40:00,139.68,139.78,139.5,139.69,8730.0,138.2647,138.3636,138.0865,138.2746,8730.0
2022-05-31 11:45:00,139.66,140.12,139.66,140.11,20286.0,138.2449,138.7002,138.2449,138.6903,20286.0
2022-05-31 11:50:00,140.13,140.34,140.13,140.31,12931.0,138.7101,138.918,138.7101,138.8883,12931.0
2022-05-31 11:55:00,140.33,140.39,140.12,140.22,11598.0,138.9081,138.9675,138.7002,138.7992,11598.0
2022-05-31 12:00:00,140.22,140.68,140.22,140.65,12265.0,138.7992,139.2545,138.7992,139.2248,12265.0
2022-05-31 12:05:00,140.64,140.65,140.18,140.23,8572.0,139.2149,139.2248,138.7596,138.8091,8572.0
2022-05-31 12:10:00,140.22,140.27,140.05,140.06,10842.0,138.7992,138.8487,138.6309,138.6408,10842.0
2022-05-31 12:15:00,140.01,140.22,139.93,140.07,9298.0,138.5913,138.7992,138.5121,138.6507,9298.0
2022-05-31 12:20:00,140.13,140.21,139.55,139.7,8327.0,138.7101,138.7893,138.136,138.2845,8327.0
2022-05-31 12:25:00,139.68,140.22,139.68,140.16,14259.0,138.2647,138.7992,138.2647,138.7398,14259.0
2022-05-31 12:30:00,140.22,140.47,140.19,140.32,12544.0,138.7992,139.0466,138.7695,138.8982,12544.0
2022-05-31 12:35:00,140.32,140.77,140.26,140.59,6905.0,138.8982,139.3436,138.8388,139.1654,6905.0
2022-05-31 12:40:00,140.62,140.76,140.49,140.74,13076.0,139.1951,139.3337,139.0664,139.3139,13076.0
2022-05-31 12:45:00,140.75,140.92,140.54,140.6,9284.0,139.3238,139.4921,139.1159,139.1753,9284.0
2022-05-31 12:50:00,140.62,140.73,140.56,140.73,6250.0,139.1951,139.304,139.1357,139.304,6250.0
2022-05-31 12:55:00,140.75,140.86,140.58,140.86,6741.0,139.3238,139.4327,139.1555,139.4327,6741.0
2022-05-31 13:00:00,140.76,140.84,140.36,140.47,5992.0,139.3337,139.4129,138.9378,139.0466,5992.0
2022-05-31 13:05:00,140.46,140.86,140.43,140.78,7478.0,139.0368,139.4327,139.0071,139.3535,7478.0
2022-05-31 13:10:00,140.71,140.71,140.34,140.42,6335.0,139.2842,139.2842,138.918,138.9972,6335.0
2022-05-31 13:15:00,140.42,140.42,140.08,140.24,7037.0,138.9972,138.9972,138.6606,138.819,7037.0
2022-05-31 13:20:00,140.24,140.49,140.16,140.49,16667.0,138.819,139.0664,138.7398,139.0664,16667.0
2022-05-31 13:25:00,140.42,140.61,140.35,140.52,19516.0,138.9972,139.1852,138.9279,139.0961,19516.0
2022-05-31 13:30:00,140.48,140.67,140.38,140.67,13212.0,139.0565,139.2446,138.9576,139.2446,13212.0
2022-05-31 13:35:00,140.69,140.84,140.51,140.61,8576.0,139.2644,139.4129,139.0862,139.1852,8576.0
2022-05-31 13:40:00,140.69,140.92,140.62,140.92,3757.0,139.2644,139.4921,139.1951,139.4921,3757.0
2022-05-31 13:45:00,140.9,140.93,140.54,140.77,8530.0,139.4723,139.502,139.1159,139.3436,8530.0
2022-05-31 13:50:00,140.69,141.39,140.67,141.3,5458.0,139.2644,139.9573,139.2446,139.8682,5458.0
2022-05-31 13:55:00,141.24,141.29,141.11,141.25,6391.0,139.8088,139.8583,139.6802,139.8187,6391.0
2022-05-31 14:00:00,141.2,141.3,141.06,141.23,5762.0,139.7693,139.8682,139.6307,139.7989,5762.0
2022-05-31 14:05:00,141.15,141.26,140.93,141.26,10616.0,139.7198,139.8286,139.502,139.8286,10616.0
2022-05-31 14:10:00,141.32,141.43,141.02,141.16,9179.0,139.888,139.9969,139.5911,139.7297,9179.0
2022-05-31 14:15:00,141.21,141.47,141.18,141.47,8727.0,139.7792,140.0365,139.7495,140.0365,8727.0
2022-05-31 14:20:00,141.44,141.58,141.06,141.18,13578.0,140.0068,140.1454,139.6307,139.7495,13578.0
2022-05-31 14:25:00,141.14,141.21,140.96,141.18,17397.0,139.7099,139.7792,139.5317,139.7495,17397.0
2022-05-31 14:30:00,141.19,141.33,141.0,141.0,11527.0,139.7594,139.8979,139.5713,139.5713,11527.0
2022-05-31 14:35:00,140.99,141.2,140.91,141.09,12606.0,139.5614,139.7693,139.4822,139.6604,12606.0
2022-05-31 14:40:00,141.06,141.1,140.66,140.66,6548.0,139.6307,139.6703,139.2347,139.2347,6548.0
2022-05-31 14:45:00,140.59,140.63,140.35,140.55,22718.0,139.1654,139.205,138.9279,139.1258,22718.0
2022-05-31 14:50:00,140.54,140.54,140.34,140.38,48184.0,139.1159,139.1159,138.918,138.9576,48184.0
2022-05-31 14:55:00,140.34,140.79,140.34,140.7,20316.0,138.918,139.3634,138.918,139.2743,20316.0
2022-05-31 15:00:00,140.73,140.73,140.41,140.71,24310.0,139.304,139.304,138.9873,139.2842,24310.0
2022-05-31 15:05:00,140.67,140.94,140.52,140.91,9519.0,139.2446,139.5119,139.0961,139.4822,9519.0
2022-05-31 15:10:00,140.92,140.93,140.56,140.75,10291.0,139.4921,139.502,139.1357,139.3238,10291.0
2022-05-31 15:15:00,140.77,141.05,140.72,140.79,11603.0,139.3436,139.6208,139.2941,139.3634,11603.0
2022-05-31 15:20:00,140.83,141.2,140.82,141.03,11829.0,139.403,139.7693,139.3931,139.601,11829.0
2022-05-31 15:25:00,141.04,141.34,141.02,141.25,13960.0,139.6109,139.9078,139.5911,139.8187,13960.0
2022-05-31 15:30:00,141.25,141.6,141.25,141.55,27372.0,139.8187,140.1652,139.8187,140.1157,27372.0
2022-05-31 15:35:00,141.52,141.59,141.31,141.36,21064.0,140.086,140.1553,139.8781,139.9276,21064.0
2022-05-31 15:40:00,141.36,141.52,141.15,141.17,29937.0,139.9276,140.086,139.7198,139.7396,29937.0
2022-05-31 15:45:00,141.15,141.42,141.06,141.18,34299.0,139.7198,139.987,139.6307,139.7495,34299.0
2022-05-31 15:50:00,141.16,141.77,141.06,141.09,52769.0,139.7297,140.3335,139.6307,139.6604,52769.0
2022-05-31 15:55:00,141.07,141.09,140.42,140.86,196967.0,139.6406,139.6604,138.9972,139.4327,196967.0
2022-06-01 09:30:00,141.11,142.54,140.7,140.73,22952.0,139.6802,141.0957,139.2743,139.304,22952.0
2022-06-01 09:35:00,140.94,141.09,140.23,140.23,7149.0,139.5119,139.6604,138.8091,138.8091,7149.0
2022-06-01 09:40:00,140.08,141.31,140.08,140.3,8164.0,138.6606,139.8781,138.6606,138.8784,8164.0
2022-06-01 09:45:00,140.64,140.64,139.86,140.34,7951.0,139.2149,139.2149,138.4428,138.918,7951.0
2022-06-01 09:50:00,140.17,140.52,139.93,140.07,6332.0,138.7497,139.0961,138.5121,138.6507,6332.0
2022-06-01 09:55:00,140.18,140.18,139.25,139.5,6110.0,138.7596,138.7596,137.839,138.0865,6110.0
2022-06-01 10:00:00,139.62,140.07,139.3,139.63,7522.0,138.2053,138.6507,137.8885,138.2152,7522.0
2022-06-01 10:05:00,139.56,139.56,139.01,139.22,6210.0,138.1459,138.1459,137.6014,137.8093,6210.0
2022-06-01 10:10:00,139.35,139.4,138.74,138.74,4423.0,137.938,137.9875,137.3342,137.3342,4423.0
2022-06-01 10:15:00,138.62,138.7,138.2,138.38,8902.0,137.2154,137.2946,136.7997,136.9778,8902.0
2022-06-01 10:20:00,138.45,138.48,138.08,138.28,8530.0,137.0471,137.0768,136.6809,136.8788,8530.0
2022-06-01 10:25:00,138.22,138.3,137.94,138.09,9640.0,136.8194,136.8986,136.5423,136.6908,9640.0
2022-06-01 10:30:00,138.1,138.22,137.79,137.9,6268.0,136.7007,136.8194,136.3938,136.5027,6268.0
2022-06-01 10:35:00,137.93,138.0,137.68,137.83,13159.0,136.5324,136.6017,136.2849,136.4334,13159.0
2022-06-01 10:40:00,137.91,138.08,137.82,137.97,15082.0,136.5126,136.6809,136.4235,136.572,15082.0
2022-06-01 10:45:00,137.97,138.0,137.58,137.58,20442.0,136.572,136.6017,136.1859,136.1859,20442.0
2022-06-01 10:50:00,137.59,137.9,137.39,137.89,44595.0,136.1958,136.5027,135.9979,136.4928,44595.0
2022-06-01 10:55:00,137.95,138.1,137.87,138.04,12119.0,136.5522,136.7007,136.473,136.6413,12119.0
2022-06-01 11:00:00,137.93,137.93,137.34,137.61,12437.0,136.5324,136.5324,135.9484,136.2156,12437.0
2022-06-01 11:05:00,137.6,137.82,137.38,137.4,9227.0,136.2057,136.4235,135.988,136.0078,9227.0
2022-06-01 11:10:00,137.37,137.62,137.31,137.54,15285.0,135.9781,136.2255,135.9187,136.1463,15285.0
2022-06-01 11:15:00,137.57,137.63,137.12,137.23,16394.0,136.176,136.2354,135.7306,135.8395,16394.0
2022-06-01 11:20:00,137.19,137.19,136.75,136.91,11329.0,135.7999,135.7999,135.3643,135.5227,11329.0
2022-06-01 11:25:00,136.91,137.06,136.74,136.82,10006.0,135.5227,135.6712,135.3544,135.4336,10006.0
2022-06-01 11:30:00,136.82,137.01,136.7,136.79,7202.0,135.4336,135.6217,135.3148,135.4039,7202.0
2022-06-01 11:35:00,136.81,136.91,136.56,136.61,7029.0,135.4237,135.5227,135.1763,135.2258,7029.0
2022-06-01 11:40:00,136.61,136.77,136.55,136.56,11852.0,135.2258,135.3841,135.1664,135.1763,11852.0
2022-06-01 11:45:00,136.54,136.93,136.51,136.82,6901.0,135.1565,135.5425,135.1268,135.4336,6901.0
2022-06-01 11:50:00,136.78,137.05,136.76,136.99,10014.0,135.394,135.6613,135.3742,135.6019,10014.0
2022-06-01 11:55:00,137.01,137.12,136.7,136.72,4911.0,135.6217,135.7306,135.3148,135.3346,4911.0
2022-06-01 12:00:00,136.7,136.96,136.64,136.94,8136.0,135.3148,135.5722,135.2555,135.5524,8136.0
2022-06-01 12:05:00,136.93,137.05,136.9,136.96,7151.0,135.5425,135.6613,135.5128,135.5722,7151.0
2022-06-01 12:10:00,136.82,137.02,136.76,136.97,6274.0,135.4336,135.6316,135.3742,135.5821,6274.0
2022-06-01 12:15:00,137.02,137.14,136.82,137.07,11635.0,135.6316,135.7504,135.4336,135.6811,11635.0
2022-06-01 12:20:00,137.07,137.18,137.0,137.01,10699.0,135.6811,135.79,135.6118,135.6217,10699.0
2022-06-01 12:25:00,137.06,137.23,136.97,137.18,10156.0,135.6712,135.8395,135.5821,135.79,10156.0
2022-06-01 12:30:00,137.08,137.48,137.08,137.28,5152.0,135.691,136.0869,135.691,135.889,5152.0
2022-06-01 12:35:00,137.34,137.41,137.24,137.34,4294.0,135.9484,136.0177,135.8494,135.9484,4294.0
2022-06-01 12:40:00,137.37,137.46,137.34,137.39,4762.0,135.9781,136.0671,135.9484,135.9979,4762.0
2022-06-01 12:45:00,137.27,137.35,137.1,137.1,3384.0,135.8791,135.9583,135.7108,135.7108,3384.0
2022-06-01 12:50:00,137.12,137.53,136.93,137.53,12557.0,135.7306,136.1364,135.5425,136.1364,12557.0
2022-06-01 12:55:00,137.5,137.71,137.45,137.59,4043.0,136.1067,136.3146,136.0573,136.1958,4043.0
2022-06-01 13:00:00,137.55,137.71,137.55,137.59,3360.0,136.1562,136.3146,136.1562,136.1958,3360.0
2022-06-01 13:05:00,137.62,137.93,137.54,137.93,5322.0,136.2255,136.5324,136.1463,136.5324,5322.0
2022-06-01 13:10:00,138.02,138.25,137.92,137.93,9900.0,136.6215,136.8491,136.5225,136.5324,9900.0
2022-06-01 13:15:00,137.99,138.22,137.96,137.99,6303.0,136.5918,136.8194,136.5621,136.5918,6303.0
2022-06-01 13:20:00,138.02,138.2,137.72,137.86,6212.0,136.6215,136.7997,136.3245,136.4631,6212.0
2022-06-01 13:25:00,137.87,138.18,137.85,138.16,6730.0,136.473,136.7799,136.4532,136.7601,6730.0
2022-06-01 13:30:00,138.14,138.21,138.01,138.21,4930.0,136.7403,136.8095,136.6116,136.8095,4930.0
2022-06-01 13:35:00,138.2,138.38,138.2,138.22,6903.0,136.7997,136.9778,136.7997,136.8194,6903.0
2022-06-01 13:40:00,138.24,138.49,138.21,138.46,6788.0,136.8392,137.0867,136.8095,137.057,6788.0
2022-06-01 13:45:00,138.44,138.44,138.2,138.25,4108.0,137.0372,137.0372,136.7997,136.8491,4108.0
2022-06-01 13:50:00,138.25,138.37,138.15,138.25,4812.0,136.8491,136.9679,136.7502,136.8491,4812.0
2022-06-01 13:55:00,138.35,138.76,138.35,138.53,5724.0,136.9481,137.354,136.9481,137.1263,5724.0
2022-06-01 14:00:00,138.5,138.74,138.49,138.66,6164.0,137.0966,137.3342,137.0867,137.255,6164.0
2022-06-01 14:05:00,138.64,138.7,138.44,138.52,2801.0,137.2352,137.2946,137.0372,137.1164,2801.0
2022-06-01 14:10:00,138.53,138.68,138.46,138.65,6595.0,137.1263,137.2748,137.057,137.2451,6595.0
2022-06-01 14:15:00,138.63,138.73,138.52,138.55,4253.0,137.2253,137.3243,137.1164,137.1461,4253.0
2022-06-01 14:20:00,138.54,139.11,138.43,139.05,8004.0,137.1362,137.7004,137.0273,137.641,8004.0
2022-06-01 14:25:00,139.06,139.42,139.05,139.14,11132.0,137.6509,138.0073,137.641,137.7301,11132.0
2022-06-01 14:30:00,139.18,139.23,139.02,139.06,4722.0,137.7697,137.8192,137.6113,137.6509,4722.0
2022-06-01 14:35:00,139.09,139.09,138.86,138.88,4774.0,137.6806,137.6806,137.453,137.4728,4774.0
2022-06-01 14:40:00,138.8,139.05,138.79,138.94,5473.0,137.3936,137.641,137.3837,137.5322,5473.0
2022-06-01 14:45:00,139.0,139.0,138.8,138.9,7010.0,137.5915,137.5915,137.3936,137.4926,7010.0
2022-06-01 14:50:00,138.88,138.91,138.53,138.56,5327.0,137.4728,137.5025,137.1263,137.156,5327.0
2022-06-01 14:55:00,138.51,138.62,138.31,138.44,5780.0,137.1065,137.2154,136.9085,137.0372,5780.0
2022-06-01 15:00:00,138.47,138.72,138.47,138.55,5487.0,137.0669,137.3144,137.0669,137.1461,5487.0
2022-06-01 15:05:00,138.56,138.8,138.56,138.73,7242.0,137.156,137.3936,137.156,137.3243,7242.0
2022-06-01 15:10:00,138.68,139.0,138.68,138.94,6697.0,137.2748,137.5915,137.2748,137.5322,6697.0
2022-06-01 15:15:00,138.91,139.09,138.86,139.05,5667.0,137.5025,137.6806,137.453,137.641,5667.0
2022-06-01 15:20:00,139.07,139.07,138.79,138.94,5692.0,137.6608,137.6608,137.3837,137.5322,5692.0
2022-06-01 15:25:00,138.92,139.04,138.81,138.91,6816.0,137.5124,137.6311,137.4035,137.5025,6816.0
2022-06-01 15:30:00,138.82,138.95,138.74,138.79,11294.0,137.4134,137.5421,137.3342,137.3837,11294.0
2022-06-01 15:35:00,138.77,139.18,138.7,139.18,6598.0,137.3639,137.7697,137.2946,137.7697,6598.0
2022-06-01 15:40:00,139.2,139.23,138.99,138.99,19607.0,137.7895,137.8192,137.5816,137.5816,19607.0
2022-06-01 15:45:00,138.96,139.21,138.9,139.11,19380.0,137.5519,137.7994,137.4926,137.7004,19380.0
2022-06-01 15:50:00,139.13,139.28,138.51,138.56,30164.0,137.7202,137.8687,137.1065,137.156,30164.0
2022-06-01 15:55:00,138.54,138.59,138.32,138.47,78024.0,137.1362,137.1857,136.9184,137.0669,78024.0
2022-06-02 09:30:00,138.25,139.91,138.17,139.85,22843.0,136.8491,138.4923,136.77,138.4329,22843.0
2022-06-02 09:35:00,139.94,140.02,139.11,140.01,6420.0,138.522,138.6012,137.7004,138.5913,6420.0
2022-06-02 09:40:00,139.9,140.0,139.46,139.78,4873.0,138.4824,138.5814,138.0469,138.3636,4873.0
2022-06-02 09:45:00,139.75,140.31,139.68,140.23,6910.0,138.3339,138.8883,138.2647,138.8091,6910.0
2022-06-02 09:50:00,140.28,140.29,139.37,139.89,6352.0,138.8586,138.8685,137.9578,138.4725,6352.0
2022-06-02 09:55:00,139.81,140.02,139.07,139.88,6379.0,138.3933,138.6012,137.6608,138.4626,6379.0
2022-06-02 10:00:00,139.76,140.32,139.39,140.1,8801.0,138.3438,138.8982,137.9776,138.6804,8801.0
2022-06-02 10:05:00,140.1,140.29,139.69,139.91,10864.0,138.6804,138.8685,138.2746,138.4923,10864.0
2022-06-02 10:10:00,140.0,140.73,140.0,140.62,5904.0,138.5814,139.304,138.5814,139.1951,5904.0
2022-06-02 10:15:00,140.43,140.5,139.9,139.96,7762.0,139.0071,139.0763,138.4824,138.5418,7762.0
2022-06-02 10:20:00,139.97,140.04,139.31,139.52,9332.0,138.5517,138.621,137.8984,138.1063,9332.0
2022-06-02 10:25:00,139.44,139.82,139.3,139.46,11004.0,138.0271,138.4032,137.8885,138.0469,11004.0
2022-06-02 10:30:00,139.37,139.91,139.33,139.84,7022.0,137.9578,138.4923,137.9182,138.423,7022.0
2022-06-02 10:35:00,139.72,140.02,139.71,139.89,11236.0,138.3042,138.6012,138.2944,138.4725,11236.0
2022-06-02 10:40:00,139.89,139.98,139.52,139.73,6411.0,138.4725,138.5616,138.1063,138.3141,6411.0
2022-06-02 10:45:00,139.67,139.98,139.67,139.77,6010.0,138.2548,138.5616,138.2548,138.3537,6010.0
2022-06-02 10:50:00,139.81,139.99,139.75,139.99,5799.0,138.3933,138.5715,138.3339,138.5715,5799.0
2022-06-02 10:55:00,140.03,140.17,139.74,139.82,12519.0,138.6111,138.7497,138.324,138.4032,12519.0
2022-06-02 11:00:00,139.78,139.98,139.58,139.97,12481.0,138.3636,138.5616,138.1657,138.5517,12481.0
2022-06-02 11:05:00,139.99,139.99,139.64,139.75,5786.0,138.5715,138.5715,138.2251,138.3339,5786.0
2022-06-02 11:10:00,139.74,140.05,139.74,140.0,12634.0,138.324,138.6309,138.324,138.5814,12634.0
2022-06-02 11:15:00,140.0,140.03,139.67,139.68,7130.0,138.5814,138.6111,138.2548,138.2647,7130.0
2022-06-02 11:20:00,139.68,139.77,139.59,139.75,5906.0,138.2647,138.3537,138.1756,138.3339,5906.0
2022-06-02 11:25:00,139.76,139.98,139.49,139.98,5733.0,138.3438,138.5616,138.0766,138.5616,5733.0
2022-06-02 11:30:00,140.07,140.07,139.72,139.77,3755.0,138.6507,138.6507,138.3042,138.3537,3755.0
2022-06-02 11:35:00,139.7,139.79,139.61,139.74,3495.0,138.2845,138.3735,138.1954,138.324,3495.0
2022-06-02 11:40:00,139.79,140.17,139.79,140.17,1247.0,138.3735,138.7497,138.3735,138.7497,1247.0
2022-06-02 11:45:00,140.13,140.48,140.09,140.42,2936.0,138.7101,139.0565,138.6705,138.9972,2936.0
2022-06-02 11:50:00,140.45,140.45,140.1,140.15,5594.0,139.0269,139.0269,138.6804,138.7299,5594.0
2022-06-02 11:55:00,140.21,140.21,139.93,140.0,7699.0,138.7893,138.7893,138.5121,138.5814,7699.0
2022-06-02 12:00:00,140.0,140.04,139.81,139.97,4755.0,138.5814,138.621,138.3933,138.5517,4755.0
2022-06-02 12:05:00,139.98,139.98,139.75,139.75,4588.0,138.5616,138.5616,138.3339,138.3339,4588.0
2022-06-02 12:10:00,139.77,139.86,139.67,139.75,2299.0,138.3537,138.4428,138.2548,138.3339,2299.0
2022-06-02 12:15:00,139.74,139.99,139.74,139.97,1864.0,138.324,138.5715,138.324,138.5517,1864.0
2022-06-02 12:20:00,139.94,140.23,139.92,140.21,3569.0,138.522,138.8091,138.5022,138.7893,3569.0
2022-06-02 12:25:00,140.23,140.57,140.21,140.53,4693.0,138.8091,139.1456,138.7893,139.106,4693.0
2022-06-02 12:30:00,140.54,140.98,140.54,140.94,4115.0,139.1159,139.5515,139.1159,139.5119,4115.0
2022-06-02 12:35:00,140.93,141.23,140.93,141.23,9356.0,139.502,139.7989,139.502,139.7989,9356.0
2022-06-02 12:40:00,141.21,141.21,140.49,140.5,13244.0,139.7792,139.7792,139.0664,139.0763,13244.0
2022-06-02 12:45:00,140.53,140.54,140.27,140.46,4306.0,139.106,139.1159,138.8487,139.0368,4306.0
2022-06-02 12:50:00,140.65,140.81,140.65,140.78,1703.0,139.2248,139.3832,139.2248,139.3535,1703.0
2022-06-02 12:55:00,140.75,140.78,140.52,140.68,5819.0,139.3238,139.3535,139.0961,139.2545,5819.0
2022-06-02 13:00:00,140.75,140.91,140.69,140.9,4000.0,139.3238,139.4822,139.2644,139.4723,4000.0
2022-06-02 13:05:00,140.91,141.05,140.53,140.95,68000.0,139.4822,139.6208,139.106,139.5218,68000.0
2022-06-02 13:10:00,140.95,140.96,140.55,140.72,6645.0,139.5218,139.5317,139.1258,139.2941,6645.0
2022-06-02 13:15:00,140.71,140.71,140.51,140.65,5661.0,139.2842,139.2842,139.0862,139.2248,5661.0
2022-06-02 13:20:00,140.66,140.84,140.6,140.69,7125.0,139.2347,139.4129,139.1753,139.2644,7125.0
2022-06-02 13:25:00,140.74,140.79,140.5,140.79,7076.0,139.3139,139.3634,139.0763,139.3634,7076.0
2022-06-02 13:30:00,140.8,141.09,140.69,141.09,6168.0,139.3733,139.6604,139.2644,139.6604,6168.0
2022-06-02 13:35:00,141.08,141.08,140.8,140.81,5294.0,139.6505,139.6505,139.3733,139.3832,5294.0
2022-06-02 13:40:00,140.85,141.18,140.81,141.18,5612.0,139.4228,139.7495,139.3832,139.7495,5612.0
2022-06-02 13:45:00,141.2,141.38,141.16,141.36,5520.0,139.7693,139.9474,139.7297,139.9276,5520.0
2022-06-02 13:50:00,141.45,141.5,141.32,141.44,2595.0,140.0167,140.0662,139.888,140.0068,2595.0
2022-06-02 13:55:00,141.43,141.43,141.3,141.39,6014.0,139.9969,139.9969,139.8682,139.9573,6014.0
2022-06-02 14:00:00,141.4,141.57,141.29,141.49,5171.0,139.9672,140.1355,139.8583,140.0563,5171.0
2022-06-02 14:05:00,141.55,141.64,141.5,141.52,2310.0,140.1157,140.2048,140.0662,140.086,2310.0
2022-06-02 14:10:00,141.59,141.81,141.54,141.81,13366.0,140.1553,140.3731,140.1058,140.3731,13366.0
2022-06-02 14:15:00,141.78,141.78,141.63,141.73,19422.0,140.3434,140.3434,140.1949,140.2939,19422.0
2022-06-02 14:20:00,141.7,141.72,141.64,141.64,2506.0,140.2642,140.284,140.2048,140.2048,2506.0
2022-06-02 14:25:00,141.59,141.59,141.28,141.41,3192.0,140.1553,140.1553,139.8484,139.9771,3192.0
2022-06-02 14:30:00,141.46,141.58,141.4,141.46,4574.0,140.0266,140.1454,139.9672,140.0266,4574.0
2022-06-02 14:35:00,141.5,141.56,141.44,141.54,2609.0,140.0662,140.1256,140.0068,140.1058,2609.0
2022-06-02 14:40:00,141.53,141.57,141.4,141.53,3640.0,140.0959,140.1355,139.9672,140.0959,3640.0
2022-06-02 14:45:00,141.49,141.61,141.37,141.42,6503.0,140.0563,140.1751,139.9375,139.987,6503.0
2022-06-02 14:50:00,141.43,141.51,141.34,141.41,6068.0,139.9969,140.0761,139.9078,139.9771,6068.0
2022-06-02 14:55:00,141.35,141.42,141.03,141.13,6315.0,139.9177,139.987,139.601,139.7,6315.0
2022-06-02 15:00:00,141.16,141.47,141.05,141.31,5217.0,139.7297,140.0365,139.6208,139.8781,5217.0
2022-06-02 15:05:00,141.3,141.46,141.18,141.3,12720.0,139.8682,140.0266,139.7495,139.8682,12720.0
2022-06-02 15:10:00,141.29,141.49,141.27,141.46,22127.0,139.8583,140.0563,139.8385,140.0266,22127.0
2022-06-02 15:15:00,141.44,141.63,141.4,141.62,5573.0,140.0068,140.1949,139.9672,140.185,5573.0
2022-06-02 15:20:00,141.61,141.81,141.59,141.7,8554.0,140.1751,140.3731,140.1553,140.2642,8554.0
2022-06-02 15:25:00,141.71,141.8,141.29,141.51,7749.0,140.2741,140.3632,139.8583,140.0761,7749.0
2022-06-02 15:30:00,141.48,141.66,141.33,141.66,9145.0,140.0464,140.2246,139.8979,140.2246,9145.0
2022-06-02 15:35:00,141.68,141.78,141.52,141.62,12095.0,140.2444,140.3434,140.086,140.185,12095.0
2022-06-02 15:40:00,141.66,141.75,141.63,141.74,9655.0,140.2246,140.3137,140.1949,140.3038,9655.0
2022-06-02 15:45:00,141.72,141.97,141.64,141.71,25343.0,140.284,140.5314,140.2048,140.2741,25343.0
2022-06-02 15:50:00,141.88,142.19,141.83,142.04,38092.0,140.4424,140.7492,140.3929,140.6007,38092.0
2022-06-02 15:55:00,142.05,142.4,142.01,142.28,81746.0,140.6106,140.9571,140.571,140.8383,81746.0
2022-06-03 09:30:00,140.34,141.27,139.96,140.73,15464.0,138.918,139.8385,138.5418,139.304,15464.0
2022-06-03 09:35:00,140.81,141.05,140.14,140.84,12190.0,139.3832,139.6208,138.72,139.4129,12190.0
2022-06-03 09:40:00,140.86,141.59,140.44,141.19,8778.0,139.4327,140.1553,139.017,139.7594,8778.0
2022-06-03 09:45:00,140.93,141.01,140.51,140.73,37723.0,139.502,139.5812,139.0862,139.304,37723.0
2022-06-03 09:50:00,140.75,141.1,140.66,141.02,8935.0,139.3238,139.6703,139.2347,139.5911,8935.0
2022-06-03 09:55:00,140.99,141.91,140.96,141.63,4033.0,139.5614,140.4721,139.5317,140.1949,4033.0
2022-06-03 10:00:00,141.77,141.89,141.31,141.57,4982.0,140.3335,140.4523,139.8781,140.1355,4982.0
2022-06-03 10:05:00,141.4,141.81,141.39,141.75,7775.0,139.9672,140.3731,139.9573,140.3137,7775.0
2022-06-03 10:10:00,141.68,141.68,141.12,141.49,8932.0,140.2444,140.2444,139.6901,140.0563,8932.0
2022-06-03 10:15:00,141.58,141.76,141.17,141.17,8450.0,140.1454,140.3236,139.7396,139.7396,8450.0
2022-06-03 10:20:00,141.1,141.69,140.98,141.51,5720.0,139.6703,140.2543,139.5515,140.0761,5720.0
2022-06-03 10:25:00,141.4,141.63,141.39,141.53,9183.0,139.9672,140.1949,139.9573,140.0959,9183.0
2022-06-03 10:30:00,141.5,141.88,141.3,141.69,15307.0,140.0662,140.4424,139.8682,140.2543,15307.0
2022-06-03 10:35:00,141.62,141.84,141.19,141.33,10594.0,140.185,140.4028,139.7594,139.8979,10594.0
2022-06-03 10:40:00,141.33,141.35,141.08,141.29,7780.0,139.8979,139.9177,139.6505,139.8583,7780.0
2022-06-03 10:45:00,141.21,142.04,141.21,141.77,24153.0,139.7792,140.6007,139.7792,140.3335,24153.0
2022-06-03 10:50:00,141.66,141.72,141.32,141.32,4127.0,140.2246,140.284,139.888,139.888,4127.0
2022-06-03 10:55:00,141.37,141.37,141.02,141.02,6252.0,139.9375,139.9375,139.5911,139.5911,6252.0
2022-06-03 11:00:00,140.96,140.96,140.6,140.6,4693.0,139.5317,139.5317,139.1753,139.1753,4693.0
2022-06-03 11:05:00,140.62,140.92,140.57,140.86,4148.0,139.1951,139.4921,139.1456,139.4327,4148.0
2022-06-03 11:10:00,140.87,140.87,140.61,140.67,5065.0,139.4426,139.4426,139.1852,139.2446,5065.0
2022-06-03 11:15:00,140.71,140.98,140.7,140.89,4921.0,139.2842,139.5515,139.2743,139.4624,4921.0
2022-06-03 11:20:00,140.9,140.98,140.69,140.71,5365.0,139.4723,139.5515,139.2644,139.2842,5365.0
2022-06-03 11:25:00,140.74,140.85,140.67,140.83,5584.0,139.3139,139.4228,139.2446,139.403,5584.0
2022-06-03 11:30:00,140.83,141.26,140.83,141.26,2904.0,139.403,139.8286,139.403,139.8286,2904.0
2022-06-03 11:35:00,141.23,141.52,141.19,141.52,3021.0,139.7989,140.086,139.7594,140.086,3021.0
2022-06-03 11:40:00,141.56,141.66,141.42,141.53,7761.0,140.1256,140.2246,139.987,140.0959,7761.0
2022-06-03 11:45:00,141.51,141.55,141.31,141.38,5603.0,140.0761,140.1157,139.8781,139.9474,5603.0
2022-06-03 11:50:00,141.31,141.34,141.1,141.22,5832.0,139.8781,139.9078,139.6703,139.789,5832.0
2022-06-03 11:55:00,141.27,141.61,141.19,141.53,17750.0,139.8385,140.1751,139.7594,140.0959,17750.0
2022-06-03 12:00:00,141.57,142.0,141.54,141.88,7449.0,140.1355,140.5611,140.1058,140.4424,7449.0
2022-06-03 12:05:00,141.96,142.01,141.74,141.79,11429.0,140.5216,140.571,140.3038,140.3533,11429.0
2022-06-03 12:10:00,141.77,141.88,141.65,141.81,4000.0,140.3335,140.4424,140.2147,140.3731,4000.0
2022-06-03 12:15:00,141.84,142.0,141.53,141.53,4577.0,140.4028,140.5611,140.0959,140.0959,4577.0
2022-06-03 12:20:00,141.57,142.14,141.56,142.06,3510.0,140.1355,140.6997,140.1256,140.6205,3510.0
2022-06-03 12:25:00,142.08,142.19,141.99,142.12,3648.0,140.6403,140.7492,140.5512,140.6799,3648.0
2022-06-03 12:30:00,142.19,142.26,141.96,142.15,3727.0,140.7492,140.8185,140.5216,140.7096,3727.0
2022-06-03 12:35:00,142.14,142.47,142.14,142.36,6230.0,140.6997,141.0264,140.6997,140.9175,6230.0
2022-06-03 12:40:00,142.29,142.35,142.17,142.22,3338.0,140.8482,140.9076,140.7294,140.7789,3338.0
2022-06-03 12:45:00,142.22,142.37,142.13,142.31,4300.0,140.7789,140.9274,140.6898,140.868,4300.0
2022-06-03 12:50:00,142.25,142.31,142.08,142.29,2385.0,140.8086,140.868,140.6403,140.8482,2385.0
2022-06-03 12:55:00,142.46,142.72,142.45,142.71,7128.0,141.0165,141.2739,141.0066,141.264,7128.0
2022-06-03 13:00:00,142.66,142.91,142.49,142.91,4702.0,141.2145,141.4619,141.0462,141.4619,4702.0
2022-06-03 13:05:00,142.9,143.08,142.7,142.72,8589.0,141.452,141.6302,141.2541,141.2739,8589.0
2022-06-03 13:10:00,142.73,142.82,142.66,142.66,3434.0,141.2837,141.3728,141.2145,141.2145,3434.0
2022-06-03 13:15:00,142.65,142.68,142.33,142.38,8682.0,141.2046,141.2343,140.8878,140.9373,8682.0
2022-06-03 13:20:00,142.37,142.45,142.17,142.41,6754.0,140.9274,141.0066,140.7294,140.967,6754.0
2022-06-03 13:25:00,142.51,142.65,142.36,142.65,5827.0,141.066,141.2046,140.9175,141.2046,5827.0
2022-06-03 13:30:00,142.55,142.55,142.34,142.41,6655.0,141.1056,141.1056,140.8977,140.967,6655.0
2022-06-03 13:35:00,142.41,142.56,142.32,142.35,2959.0,140.967,141.1155,140.8779,140.9076,2959.0
2022-06-03 13:40:00,142.33,142.33,141.92,142.0,5664.0,140.8878,140.8878,140.482,140.5611,5664.0
2022-06-03 13:45:00,142.09,142.25,141.95,142.25,6322.0,140.6502,140.8086,140.5117,140.8086,6322.0
2022-06-03 13:50:00,142.24,142.28,142.11,142.11,2234.0,140.7987,140.8383,140.67,140.67,2234.0
2022-06-03 13:55:00,142.12,142.16,142.02,142.16,2286.0,140.6799,140.7195,140.5809,140.7195,2286.0
2022-06-03 14:00:00,142.11,142.22,141.97,142.22,8438.0,140.67,140.7789,140.5314,140.7789,8438.0
2022-06-03 14:05:00,142.19,142.38,142.1,142.26,4373.0,140.7492,140.9373,140.6601,140.8185,4373.0
2022-06-03 14:10:00,142.34,142.53,142.26,142.41,3728.0,140.8977,141.0858,140.8185,140.967,3728.0
2022-06-03 14:15:00,142.46,142.64,142.33,142.64,10066.0,141.0165,141.1947,140.8878,141.1947,10066.0
2022-06-03 14:20:00,142.6,142.61,142.34,142.37,6726.0,141.1551,141.165,140.8977,140.9274,6726.0
2022-06-03 14:25:00,142.36,142.74,142.36,142.74,3996.0,140.9175,141.2936,140.9175,141.2936,3996.0
2022-06-03 14:30:00,142.7,142.7,142.38,142.38,2505.0,141.2541,141.2541,140.9373,140.9373,2505.0
2022-06-03 14:35:00,142.38,142.38,142.01,142.03,2811.0,140.9373,140.9373,140.571,140.5908,2811.0
2022-06-03 14:40:00,142.02,142.05,141.94,142.01,3891.0,140.5809,140.6106,140.5018,140.571,3891.0
2022-06-03 14:45:00,142.05,142.1,141.88,142.09,3701.0,140.6106,140.6601,140.4424,140.6502,3701.0
2022-06-03 14:50:00,142.09,142.1,141.84,141.88,4501.0,140.6502,140.6601,140.4028,140.4424,4501.0
2022-06-03 14:55:00,141.92,142.0,141.88,141.91,3300.0,140.482,140.5611,140.4424,140.4721,3300.0
2022-06-03 15:00:00,141.97,142.18,141.76,142.12,7958.0,140.5314,140.7393,140.3236,140.6799,7958.0
2022-06-03 15:05:00,142.14,142.14,141.78,141.83,6175.0,140.6997,140.6997,140.3434,140.3929,6175.0
2022-06-03 15:10:00,141.82,141.85,141.65,141.72,3606.0,140.383,140.4127,140.2147,140.284,3606.0
2022-06-03 15:15:00,141.69,141.82,141.64,141.72,5413.0,140.2543,140.383,140.2048,140.284,5413.0
2022-06-03 15:20:00,141.74,141.82,141.61,141.72,5404.0,140.3038,140.383,140.1751,140.284,5404.0
2022-06-03 15:25:00,141.72,142.21,141.71,142.21,6177.0,140.284,140.769,140.2741,140.769,6177.0
2022-06-03 15:30:00,142.2,142.2,142.02,142.06,10053.0,140.7591,140.7591,140.5809,140.6205,10053.0
2022-06-03 15:35:00,142.05,142.28,141.96,142.02,12531.0,140.6106,140.8383,140.5216,140.5809,12531.0
2022-06-03 15:40:00,142.03,142.16,141.95,141.99,13846.0,140.5908,140.7195,140.5117,140.5512,13846.0
2022-06-03 15:45:00,142.0,142.17,141.94,142.03,23301.0,140.5611,140.7294,140.5018,140.5908,23301.0
2022-06-03 15:50:00,142.04,142.37,141.84,142.36,32512.0,140.6007,140.9274,140.4028,140.9175,32512.0
2022-06-03 15:55:00,142.39,142.51,142.14,142.14,40226.0,140.9472,141.066,140.6997,140.6997,40226.0
2022-06-06 09:30:00,143.73,143.75,142.61,142.92,15504.0,142.2736,142.2934,141.165,141.4718,15504.0
2022-06-06 09:35:00,142.66,142.78,141.95,142.32,9239.0,141.2145,141.3332,140.5117,140.8779,9239.0
2022-06-06 09:40:00,142.61,143.27,142.58,143.12,8856.0,141.165,141.8183,141.1353,141.6698,8856.0
2022-06-06 09:45:00,143.04,143.71,142.5,143.71,5534.0,141.5906,142.2538,141.0561,142.2538,5534.0
2022-06-06 09:50:00,143.63,143.99,143.23,143.88,9423.0,142.1746,142.531,141.7787,142.4221,9423.0
2022-06-06 09:55:00,143.81,144.27,143.71,144.27,6144.0,142.3528,142.8081,142.2538,142.8081,6144.0
2022-06-06 10:00:00,144.41,145.26,144.11,145.17,27720.0,142.9467,143.7881,142.6498,143.699,27720.0
2022-06-06 10:05:00,145.2,145.7,145.2,145.45,31399.0,143.7287,144.2237,143.7287,143.9762,31399.0
2022-06-06 10:10:00,145.47,145.55,144.82,144.83,29534.0,143.996,144.0752,143.3526,143.3625,29534.0
2022-06-06 10:15:00,144.92,144.92,144.13,144.42,24406.0,143.4516,143.4516,142.6696,142.9566,24406.0
2022-06-06 10:20:00,144.41,144.55,144.24,144.36,9655.0,142.9467,143.0853,142.7784,142.8972,9655.0
2022-06-06 10:25:00,144.22,144.69,144.01,144.22,41066.0,142.7587,143.2239,142.5508,142.7587,41066.0
2022-06-06 10:30:00,144.12,144.58,144.11,144.19,27463.0,142.6597,143.115,142.6498,142.729,27463.0
2022-06-06 10:35:00,144.22,144.44,144.13,144.29,12162.0,142.7587,142.9764,142.6696,142.8279,12162.0
2022-06-06 10:40:00,144.36,144.73,144.26,144.71,23940.0,142.8972,143.2635,142.7982,143.2437,23940.0
2022-06-06 10:45:00,144.83,145.18,144.77,145.12,21539.0,143.3625,143.7089,143.3031,143.6495,21539.0
2022-06-06 10:50:00,145.15,145.37,144.97,145.05,42568.0,143.6792,143.897,143.5011,143.5802,42568.0
2022-06-06 10:55:00,145.05,145.15,144.83,144.93,23738.0,143.5802,143.6792,143.3625,143.4615,23738.0
2022-06-06 11:00:00,145.0,145.45,144.98,145.28,25705.0,143.5307,143.9762,143.511,143.8079,25705.0
2022-06-06 11:05:00,145.28,145.57,145.25,145.39,16657.0,143.8079,144.095,143.7782,143.9168,16657.0
2022-06-06 11:10:00,145.39,145.39,144.77,145.22,28746.0,143.9168,143.9168,143.3031,143.7485,28746.0
2022-06-06 11:15:00,145.2,145.2,144.36,144.67,40047.0,143.7287,143.7287,142.8972,143.2041,40047.0
2022-06-06 11:20:00,144.66,145.0,144.6,144.94,19026.0,143.1942,143.5307,143.1348,143.4714,19026.0
2022-06-06 11:25:00,144.91,145.11,144.83,144.87,18204.0,143.4417,143.6396,143.3625,143.4021,18204.0
2022-06-06 11:30:00,144.89,144.89,143.96,144.07,9910.0,143.4219,143.4219,142.5013,142.6102,9910.0
2022-06-06 11:35:00,144.02,144.26,143.69,144.16,10985.0,142.5607,142.7982,142.234,142.6993,10985.0
2022-06-06 11:40:00,144.05,144.31,144.01,144.28,4798.0,142.5904,142.8477,142.5508,142.818,4798.0
2022-06-06 11:45:00,144.33,144.67,144.27,144.39,11036.0,142.8675,143.2041,142.8081,142.9269,11036.0
2022-06-06 11:50:00,144.18,144.3,144.18,144.19,1416.0,142.7191,142.8378,142.7191,142.729,1416.0
2022-06-06 11:55:00,144.27,144.38,144.21,144.31,2021.0,142.8081,142.917,142.7488,142.8477,2021.0
2022-06-06 12:00:00,144.31,144.31,143.65,143.67,1765.0,142.8477,142.8477,142.1944,142.2142,1765.0
2022-06-06 12:05:00,143.76,144.13,143.76,143.91,18642.0,142.3033,142.6696,142.3033,142.4518,18642.0
2022-06-06 12:10:00,143.85,143.9,143.72,143.85,4696.0,142.3924,142.4419,142.2637,142.3924,4696.0
2022-06-06 12:15:00,143.81,144.01,143.78,143.89,1927.0,142.3528,142.5508,142.3231,142.432,1927.0
2022-06-06 12:20:00,144.06,144.06,143.9,143.9,1514.0,142.6003,142.6003,142.4419,142.4419,1514.0
2022-06-06 12:25:00,143.92,143.95,143.75,143.8,9082.0,142.4617,142.4914,142.2934,142.3429,9082.0
2022-06-06 12:30:00,143.78,143.97,143.67,143.76,15108.0,142.3231,142.5112,142.2142,142.3033,15108.0
2022-06-06 12:35:00,143.77,143.77,143.63,143.72,1649.0,142.3132,142.3132,142.1746,142.2637,1649.0
2022-06-06 12:40:00,143.69,143.89,143.67,143.79,1527.0,142.234,142.432,142.2142,142.333,1527.0
2022-06-06 12:45:00,143.82,143.99,143.76,143.87,4102.0,142.3627,142.531,142.3033,142.4122,4102.0
2022-06-06 12:50:00,143.84,143.85,143.67,143.8,1563.0,142.3825,142.3924,142.2142,142.3429,1563.0
2022-06-06 12:55:00,143.83,143.99,143.82,143.94,2803.0,142.3726,142.531,142.3627,142.4815,2803.0
2022-06-06 13:00:00,143.94,143.97,143.89,143.9,2406.0,142.4815,142.5112,142.432,142.4419,2406.0
2022-06-06 13:05:00,143.93,143.97,143.85,143.87,2192.0,142.4716,142.5112,142.3924,142.4122,2192.0
2022-06-06 13:10:00,143.82,143.88,143.53,143.62,2498.0,142.3627,142.4221,142.0756,142.1647,2498.0
2022-06-06 13:15:00,143.62,143.62,143.43,143.56,2348.0,142.1647,142.1647,141.9767,142.1053,2348.0
2022-06-06 13:20:00,143.45,143.66,143.34,143.57,2690.0,141.9965,142.2043,141.8876,142.1152,2690.0
2022-06-06 13:25:00,143.53,143.64,143.45,143.61,2164.0,142.0756,142.1845,141.9965,142.1548,2164.0
2022-06-06 13:30:00,143.6,143.67,143.53,143.62,1962.0,142.1449,142.2142,142.0756,142.1647,1962.0
2022-06-06 13:35:00,143.62,143.83,143.52,143.76,2735.0,142.1647,142.3726,142.0657,142.3033,2735.0
2022-06-06 13:40:00,143.77,143.93,143.77,143.88,2406.0,142.3132,142.4716,142.3132,142.4221,2406.0
2022-06-06 13:45:00,143.84,143.89,143.8,143.8,1260.0,142.3825,142.432,142.3429,142.3429,1260.0
2022-06-06 13:50:00,143.85,144.02,143.85,143.99,2519.0,142.3924,142.5607,142.3924,142.531,2519.0
2022-06-06 13:55:00,144.08,144.3,144.06,144.3,5951.0,142.6201,142.8378,142.6003,142.8378,5951.0
2022-06-06 14:00:00,144.31,144.45,144.29,144.45,6168.0,142.8477,142.9863,142.8279,142.9863,6168.0
2022-06-06 14:05:00,144.42,144.43,144.01,144.07,3287.0,142.9566,142.9665,142.5508,142.6102,3287.0
2022-06-06 14:10:00,144.12,144.12,143.92,143.92,3110.0,142.6597,142.6597,142.4617,142.4617,3110.0
2022-06-06 14:15:00,143.84,143.96,143.78,143.84,3291.0,142.3825,142.5013,142.3231,142.3825,3291.0
2022-06-06 14:20:00,143.84,143.84,143.53,143.73,9520.0,142.3825,142.3825,142.0756,142.2736,9520.0
2022-06-06 14:25:00,143.69,144.09,143.65,144.04,52588.0,142.234,142.63,142.1944,142.5805,52588.0
2022-06-06 14:30:00,144.01,144.12,143.83,143.87,9070.0,142.5508,142.6597,142.3726,142.4122,9070.0
2022-06-06 14:35:00,143.89,143.91,143.7,143.78,6604.0,142.432,142.4518,142.2439,142.3231,6604.0
2022-06-06 14:40:00,143.78,144.1,143.77,144.01,4194.0,142.3231,142.6399,142.3132,142.5508,4194.0
2022-06-06 14:45:00,143.98,144.15,143.97,144.04,6712.0,142.5211,142.6894,142.5112,142.5805,6712.0
2022-06-06 14:50:00,143.99,144.27,143.73,144.27,13241.0,142.531,142.8081,142.2736,142.8081,13241.0
2022-06-06 14:55:00,144.22,144.33,144.21,144.28,3982.0,142.7587,142.8675,142.7488,142.818,3982.0
2022-06-06 15:00:00,144.23,144.28,144.09,144.16,4649.0,142.7685,142.818,142.63,142.6993,4649.0
2022-06-06 15:05:00,144.13,144.18,144.02,144.08,9086.0,142.6696,142.7191,142.5607,142.6201,9086.0
2022-06-06 15:10:00,144.08,144.23,143.97,144.22,10813.0,142.6201,142.7685,142.5112,142.7587,10813.0
2022-06-06 15:15:00,144.19,144.35,144.11,144.11,8710.0,142.729,142.8873,142.6498,142.6498,8710.0
2022-06-06 15:20:00,144.1,144.29,144.02,144.23,13436.0,142.6399,142.8279,142.5607,142.7685,13436.0
2022-06-06 15:25:00,144.21,144.48,144.18,144.47,10386.0,142.7488,143.016,142.7191,143.0061,10386.0
2022-06-06 15:30:00,144.46,144.54,144.23,144.3,19444.0,142.9962,143.0754,142.7685,142.8378,19444.0
2022-06-06 15:35:00,144.3,144.36,144.02,144.13,18105.0,142.8378,142.8972,142.5607,142.6696,18105.0
2022-06-06 15:40:00,144.15,144.51,144.09,144.45,22185.0,142.6894,143.0457,142.63,142.9863,22185.0
2022-06-06 15:45:00,144.48,144.63,144.21,144.3,27850.0,143.016,143.1645,142.7488,142.8378,27850.0
2022-06-06 15:50:00,144.32,144.71,144.32,144.63,41806.0,142.8576,143.2437,142.8576,143.1645,41806.0
2022-06-06 15:55:00,144.63,144.68,144.32,144.45,92320.0,143.1645,143.214,142.8576,142.9863,92320.0
2022-06-07 09:30:00,142.32,142.89,140.57,142.06,44087.0,140.8779,141.4421,139.1456,140.6205,44087.0
2022-06-07 09:35:00,142.17,142.55,141.67,141.84,22829.0,140.7294,141.1056,140.2345,140.4028,22829.0
2022-06-07 09:40:00,141.97,142.41,141.81,141.81,17262.0,140.5314,140.967,140.3731,140.3731,17262.0
2022-06-07 09:45:00,141.8,142.32,141.48,142.32,6966.0,140.3632,140.8779,140.0464,140.8779,6966.0
2022-06-07 09:50:00,142.28,142.86,142.18,142.84,17188.0,140.8383,141.4124,140.7393,141.3926,17188.0
2022-06-07 09:55:00,143.01,143.05,142.28,142.36,6536.0,141.5609,141.6005,140.8383,140.9175,6536.0
2022-06-07 10:00:00,142.25,142.78,142.13,142.74,7761.0,140.8086,141.3332,140.6898,141.2936,7761.0
2022-06-07 10:05:00,142.78,143.05,142.45,142.6,6372.0,141.3332,141.6005,141.0066,141.1551,6372.0
2022-06-07 10:10:00,142.64,142.77,142.23,142.27,7595.0,141.1947,141.3233,140.7888,140.8284,7595.0
2022-06-07 10:15:00,142.47,142.49,141.91,142.22,19661.0,141.0264,141.0462,140.4721,140.7789,19661.0
2022-06-07 10:20:00,142.63,143.06,142.52,142.77,3949.0,141.1848,141.6104,141.0759,141.3233,3949.0
2022-06-07 10:25:00,142.77,143.21,142.49,143.2,5977.0,141.3233,141.7589,141.0462,141.749,5977.0
2022-06-07 10:30:00,143.13,143.6,143.13,143.5,4307.0,141.6797,142.1449,141.6797,142.0459,4307.0
2022-06-07 10:35:00,143.37,143.73,143.25,143.72,3458.0,141.9173,142.2736,141.7985,142.2637,3458.0
2022-06-07 10:40:00,143.79,143.92,143.62,143.71,5241.0,142.333,142.4617,142.1647,142.2538,5241.0
2022-06-07 10:45:00,143.78,144.13,143.77,143.92,7255.0,142.3231,142.6696,142.3132,142.4617,7255.0
2022-06-07 10:50:00,143.89,143.96,143.49,143.54,15710.0,142.432,142.5013,142.036,142.0855,15710.0
2022-06-07 10:55:00,143.55,143.81,143.45,143.54,3388.0,142.0954,142.3528,141.9965,142.0855,3388.0
2022-06-07 11:00:00,143.51,143.65,143.41,143.42,5300.0,142.0558,142.1944,141.9569,141.9668,5300.0
2022-06-07 11:05:00,143.29,143.61,143.29,143.48,4642.0,141.8381,142.1548,141.8381,142.0261,4642.0
2022-06-07 11:10:00,143.47,143.74,143.46,143.68,5353.0,142.0163,142.2835,142.0064,142.2241,5353.0
2022-06-07 11:15:00,143.66,143.66,143.37,143.37,2900.0,142.2043,142.2043,141.9173,141.9173,2900.0
2022-06-07 11:20:00,143.39,143.43,143.12,143.24,4936.0,141.9371,141.9767,141.6698,141.7886,4936.0
2022-06-07 11:25:00,143.29,143.47,143.1,143.18,27336.0,141.8381,142.0163,141.65,141.7292,27336.0
2022-06-07 11:30:00,143.22,143.34,143.15,143.28,4661.0,141.7688,141.8876,141.6995,141.8282,4661.0
2022-06-07 11:35:00,143.3,143.48,143.12,143.48,5115.0,141.848,142.0261,141.6698,142.0261,5115.0
2022-06-07 11:40:00,143.47,143.48,143.27,143.36,4085.0,142.0163,142.0261,141.8183,141.9074,4085.0
2022-06-07 11:45:00,143.22,143.43,143.03,143.17,4357.0,141.7688,141.9767,141.5807,141.7193,4357.0
2022-06-07 11:50:00,143.13,143.26,143.07,143.07,1946.0,141.6797,141.8084,141.6203,141.6203,1946.0
2022-06-07 11:55:00,143.03,143.26,143.03,143.24,2408.0,141.5807,141.8084,141.5807,141.7886,2408.0
2022-06-07 12:00:00,143.21,143.39,143.13,143.28,2103.0,141.7589,141.9371,141.6797,141.8282,2103.0
2022-06-07 12:05:00,143.3,143.3,143.03,143.18,2658.0,141.848,141.848,141.5807,141.7292,2658.0
2022-06-07 12:10:00,143.13,143.17,143.0,143.04,4230.0,141.6797,141.7193,141.551,141.5906,4230.0
2022-06-07 12:15:00,143.01,143.02,142.67,142.77,12243.0,141.5609,141.5708,141.2244,141.3233,12243.0
2022-06-07 12:20:00,142.74,142.84,142.58,142.84,3685.0,141.2936,141.3926,141.1353,141.3926,3685.0
2022-06-07 12:25:00,142.81,142.89,142.74,142.85,4402.0,141.3629,141.4421,141.2936,141.4025,4402.0
2022-06-07 12:30:00,142.69,142.9,142.62,142.79,2292.0,141.2442,141.452,141.1749,141.3431,2292.0
2022-06-07 12:35:00,142.83,142.96,142.72,142.89,4014.0,141.3827,141.5114,141.2739,141.4421,4014.0
2022-06-07 12:40:00,143.01,143.21,142.97,143.17,3933.0,141.5609,141.7589,141.5213,141.7193,3933.0
2022-06-07 12:45:00,143.21,143.39,143.2,143.39,2565.0,141.7589,141.9371,141.749,141.9371,2565.0
2022-06-07 12:50:00,143.3,143.34,143.19,143.31,2118.0,141.848,141.8876,141.7391,141.8579,2118.0
2022-06-07 12:55:00,143.33,143.42,143.28,143.28,14881.0,141.8777,141.9668,141.8282,141.8282,14881.0
2022-06-07 13:00:00,143.31,143.36,143.24,143.35,2987.0,141.8579,141.9074,141.7886,141.8975,2987.0
2022-06-07 13:05:00,143.37,143.42,143.17,143.42,3000.0,141.9173,141.9668,141.7193,141.9668,3000.0
2022-06-07 13:10:00,143.46,143.51,143.25,143.28,5473.0,142.0064,142.0558,141.7985,141.8282,5473.0
2022-06-07 13:15:00,143.27,143.39,143.17,143.17,3951.0,141.8183,141.9371,141.7193,141.7193,3951.0
2022-06-07 13:20:00,143.16,143.23,143.08,143.12,3036.0,141.7094,141.7787,141.6302,141.6698,3036.0
2022-06-07 13:25:00,143.09,143.13,143.0,143.06,3783.0,141.6401,141.6797,141.551,141.6104,3783.0
2022-06-07 13:30:00,143.12,143.12,142.91,143.03,4387.0,141.6698,141.6698,141.4619,141.5807,4387.0
2022-06-07 13:35:00,143.02,143.08,142.97,143.01,2361.0,141.5708,141.6302,141.5213,141.5609,2361.0
2022-06-07 13:40:00,143.01,143.05,142.84,142.99,7497.0,141.5609,141.6005,141.3926,141.5411,7497.0
2022-06-07 13:45:00,143.0,143.04,142.88,142.93,4589.0,141.551,141.5906,141.4322,141.4817,4589.0
2022-06-07 13:50:00,142.95,143.01,142.83,142.92,6744.0,141.5015,141.5609,141.3827,141.4718,6744.0
2022-06-07 13:55:00,142.92,142.93,142.76,142.81,3773.0,141.4718,141.4817,141.3134,141.3629,3773.0
2022-06-07 14:00:00,142.8,143.0,142.77,142.99,5078.0,141.353,141.551,141.3233,141.5411,5078.0
2022-06-07 14:05:00,143.12,143.4,143.05,143.4,4335.0,141.6698,141.947,141.6005,141.947,4335.0
2022-06-07 14:10:00,143.4,143.47,143.38,143.42,2580.0,141.947,142.0163,141.9272,141.9668,2580.0
2022-06-07 14:15:00,143.52,143.56,143.36,143.41,2715.0,142.0657,142.1053,141.9074,141.9569,2715.0
2022-06-07 14:20:00,143.39,143.43,143.3,143.35,4111.0,141.9371,141.9767,141.848,141.8975,4111.0
2022-06-07 14:25:00,143.35,143.45,143.3,143.4,5073.0,141.8975,141.9965,141.848,141.947,5073.0
2022-06-07 14:30:00,143.38,143.59,143.36,143.55,4888.0,141.9272,142.135,141.9074,142.0954,4888.0
2022-06-07 14:35:00,143.58,143.58,143.38,143.4,4634.0,142.1251,142.1251,141.9272,141.947,4634.0
2022-06-07 14:40:00,143.41,143.48,143.19,143.25,5852.0,141.9569,142.0261,141.7391,141.7985,5852.0
2022-06-07 14:45:00,143.23,143.35,143.16,143.24,4600.0,141.7787,141.8975,141.7094,141.7886,4600.0
2022-06-07 14:50:00,143.23,143.35,143.2,143.29,3099.0,141.7787,141.8975,141.749,141.8381,3099.0
2022-06-07 14:55:00,143.23,143.37,143.18,143.36,4687.0,141.7787,141.9173,141.7292,141.9074,4687.0
2022-06-07 15:00:00,143.35,143.55,143.32,143.46,5344.0,141.8975,142.0954,141.8678,142.0064,5344.0
2022-06-07 15:05:00,143.42,143.55,143.38,143.43,4579.0,141.9668,142.0954,141.9272,141.9767,4579.0
2022-06-07 15:10:00,143.47,143.52,143.28,143.33,6463.0,142.0163,142.0657,141.8282,141.8777,6463.0
2022-06-07 15:15:00,143.35,143.47,143.34,143.47,6669.0,141.8975,142.0163,141.8876,142.0163,6669.0
2022-06-07 15:20:00,143.47,143.5,143.4,143.48,11882.0,142.0163,142.0459,141.947,142.0261,11882.0
2022-06-07 15:25:00,143.5,143.55,143.47,143.52,5135.0,142.0459,142.0954,142.0163,142.0657,5135.0
2022-06-07 15:30:00,143.52,143.7,143.52,143.69,10388.0,142.0657,142.2439,142.0657,142.234,10388.0
2022-06-07 15:35:00,143.7,143.71,143.56,143.67,10134.0,142.2439,142.2538,142.1053,142.2142,10134.0
2022-06-07 15:40:00,143.67,143.8,143.66,143.76,8603.0,142.2142,142.3429,142.2043,142.3033,8603.0
2022-06-07 15:45:00,143.74,143.86,143.65,143.86,9651.0,142.2835,142.4023,142.1944,142.4023,9651.0
2022-06-07 15:50:00,143.9,144.09,143.69,143.78,21036.0,142.4419,142.63,142.234,142.3231,21036.0
2022-06-07 15:55:00,143.78,143.87,143.72,143.8,81939.0,142.3231,142.4122,142.2637,142.3429,81939.0
2022-06-08 09:30:00,141.83,142.17,140.99,141.14,24220.0,140.3929,140.7294,139.5614,139.7099,24220.0
2022-06-08 09:35:00,141.62,141.96,141.34,141.67,12669.0,140.185,140.5216,139.9078,140.2345,12669.0
2022-06-08 09:40:00,141.56,141.86,140.96,141.81,8809.0,140.1256,140.4226,139.5317,140.3731,8809.0
2022-06-08 09:45:00,141.86,142.44,141.68,142.44,5545.0,140.4226,140.9967,140.2444,140.9967,5545.0
2022-06-08 09:50:00,142.4,142.62,142.21,142.52,7376.0,140.9571,141.1749,140.769,141.0759,7376.0
2022-06-08 09:55:00,142.51,142.85,142.43,142.71,12549.0,141.066,141.4025,140.9868,141.264,12549.0
2022-06-08 10:00:00,142.65,142.7,142.26,142.62,7664.0,141.2046,141.2541,140.8185,141.1749,7664.0
2022-06-08 10:05:00,142.59,142.88,142.49,142.53,8375.0,141.1452,141.4322,141.0462,141.0858,8375.0
2022-06-08 10:10:00,142.39,142.39,141.66,141.66,7996.0,140.9472,140.9472,140.2246,140.2246,7996.0
2022-06-08 10:15:00,141.66,141.92,141.48,141.88,4740.0,140.2246,140.482,140.0464,140.4424,4740.0
2022-06-08 10:20:00,141.85,142.26,141.85,142.24,5480.0,140.4127,140.8185,140.4127,140.7987,5480.0
2022-06-08 10:25:00,142.16,142.16,141.7,141.72,4736.0,140.7195,140.7195,140.2642,140.284,4736.0
2022-06-08 10:30:00,141.65,141.87,141.61,141.87,5494.0,140.2147,140.4325,140.1751,140.4325,5494.0
2022-06-08 10:35:00,141.96,142.19,141.75,141.75,5306.0,140.5216,140.7492,140.3137,140.3137,5306.0
2022-06-08 10:40:00,141.72,142.12,141.66,141.79,7941.0,140.284,140.6799,140.2246,140.3533,7941.0
2022-06-08 10:45:00,141.87,142.02,141.73,141.86,7827.0,140.4325,140.5809,140.2939,140.4226,7827.0
2022-06-08 10:50:00,141.91,142.01,141.79,141.91,4756.0,140.4721,140.571,140.3533,140.4721,4756.0
2022-06-08 10:55:00,141.87,141.87,141.5,141.5,7782.0,140.4325,140.4325,140.0662,140.0662,7782.0
2022-06-08 11:00:00,141.53,141.57,141.3,141.38,5487.0,140.0959,140.1355,139.8682,139.9474,5487.0
2022-06-08 11:05:00,141.33,141.45,141.28,141.36,6596.0,139.8979,140.0167,139.8484,139.9276,6596.0
2022-06-08 11:10:00,141.36,141.91,141.3,141.91,4747.0,139.9276,140.4721,139.8682,140.4721,4747.0
2022-06-08 11:15:00,141.91,141.97,141.66,141.97,3899.0,140.4721,140.5314,140.2246,140.5314,3899.0
2022-06-08 11:20:00,141.88,141.94,141.76,141.83,4250.0,140.4424,140.5018,140.3236,140.3929,4250.0
2022-06-08 11:25:00,141.79,142.04,141.79,141.91,5555.0,140.3533,140.6007,140.3533,140.4721,5555.0
2022-06-08 11:30:00,141.94,142.09,141.84,141.98,9970.0,140.5018,140.6502,140.4028,140.5413,9970.0
2022-06-08 11:35:00,142.02,142.05,141.86,141.88,3846.0,140.5809,140.6106,140.4226,140.4424,3846.0
2022-06-08 11:40:00,141.96,142.0,141.47,141.5,10238.0,140.5216,140.5611,140.0365,140.0662,10238.0
2022-06-08 11:45:00,141.56,141.79,141.56,141.64,4200.0,140.1256,140.3533,140.1256,140.2048,4200.0
2022-06-08 11:50:00,141.69,141.94,141.69,141.83,2693.0,140.2543,140.5018,140.2543,140.3929,2693.0
2022-06-08 11:55:00,141.81,141.96,141.77,141.9,3320.0,140.3731,140.5216,140.3335,140.4622,3320.0
2022-06-08 12:00:00,141.93,142.17,141.86,142.03,2996.0,140.4919,140.7294,140.4226,140.5908,2996.0
2022-06-08 12:05:00,142.02,142.03,141.85,141.99,3159.0,140.5809,140.5908,140.4127,140.5512,3159.0
2022-06-08 12:10:00,142.02,142.12,141.94,142.12,2581.0,140.5809,140.6799,140.5018,140.6799,2581.0
2022-06-08 12:15:00,142.11,142.11,141.91,142.08,4397.0,140.67,140.67,140.4721,140.6403,4397.0
2022-06-08 12:20:00,142.13,142.13,141.8,141.8,5719.0,140.6898,140.6898,140.3632,140.3632,5719.0
2022-06-08 12:25:00,141.83,141.83,141.55,141.79,6944.0,140.3929,140.3929,140.1157,140.3533,6944.0
2022-06-08 12:30:00,141.73,141.77,141.34,141.41,3601.0,140.2939,140.3335,139.9078,139.9771,3601.0
2022-06-08 12:35:00,141.42,141.51,141.08,141.08,5147.0,139.987,140.0761,139.6505,139.6505,5147.0
2022-06-08 12:40:00,141.02,141.21,141.0,141.0,4903.0,139.5911,139.7792,139.5713,139.5713,4903.0
2022-06-08 12:45:00,141.02,141.39,140.96,141.36,54460.0,139.5911,139.9573,139.5317,139.9276,54460.0
2022-06-08 12:50:00,141.33,141.59,141.33,141.53,5900.0,139.8979,140.1553,139.8979,140.0959,5900.0
2022-06-08 12:55:00,141.56,141.73,141.53,141.71,2588.0,140.1256,140.2939,140.0959,140.2741,2588.0
2022-06-08 13:00:00,141.67,141.67,141.44,141.56,4723.0,140.2345,140.2345,140.0068,140.1256,4723.0
2022-06-08 13:05:00,141.55,141.65,141.54,141.65,1804.0,140.1157,140.2147,140.1058,140.2147,1804.0
2022-06-08 13:10:00,141.58,141.73,141.53,141.71,5730.0,140.1454,140.2939,140.0959,140.2741,5730.0
2022-06-08 13:15:00,141.71,141.8,141.58,141.8,2216.0,140.2741,140.3632,140.1454,140.3632,2216.0
2022-06-08 13:20:00,141.86,141.86,141.66,141.66,2988.0,140.4226,140.4226,140.2246,140.2246,2988.0
2022-06-08 13:25:00,141.65,141.67,141.49,141.49,2219.0,140.2147,140.2345,140.0563,140.0563,2219.0
2022-06-08 13:30:00,141.42,141.47,141.13,141.2,15884.0,139.987,140.0365,139.7,139.7693,15884.0
2022-06-08 13:35:00,141.2,141.2,140.81,140.87,3138.0,139.7693,139.7693,139.3832,139.4426,3138.0
2022-06-08 13:40:00,140.8,141.2,140.78,141.16,4836.0,139.3733,139.7693,139.3535,139.7297,4836.0
2022-06-08 13:45:00,141.21,141.43,141.15,141.25,3104.0,139.7792,139.9969,139.7198,139.8187,3104.0
2022-06-08 13:50:00,141.27,141.27,141.06,141.21,3001.0,139.8385,139.8385,139.6307,139.7792,3001.0
2022-06-08 13:55:00,141.22,141.31,141.18,141.25,4975.0,139.789,139.8781,139.7495,139.8187,4975.0
2022-06-08 14:00:00,141.25,141.29,141.05,141.08,4457.0,139.8187,139.8583,139.6208,139.6505,4457.0
2022-06-08 14:05:00,141.05,141.08,140.75,140.81,9439.0,139.6208,139.6505,139.3238,139.3832,9439.0
2022-06-08 14:10:00,140.81,140.83,140.55,140.77,4415.0,139.3832,139.403,139.1258,139.3436,4415.0
2022-06-08 14:15:00,140.79,140.79,140.6,140.62,3748.0,139.3634,139.3634,139.1753,139.1951,3748.0
2022-06-08 14:20:00,140.6,140.87,140.57,140.84,30083.0,139.1753,139.4426,139.1456,139.4129,30083.0
2022-06-08 14:25:00,140.86,140.87,140.59,140.71,5185.0,139.4327,139.4426,139.1654,139.2842,5185.0
2022-06-08 14:30:00,140.72,140.78,140.6,140.63,9076.0,139.2941,139.3535,139.1753,139.205,9076.0
2022-06-08 14:35:00,140.6,140.73,140.55,140.67,17508.0,139.1753,139.304,139.1258,139.2446,17508.0
2022-06-08 14:40:00,140.71,140.85,140.68,140.78,5276.0,139.2842,139.4228,139.2545,139.3535,5276.0
2022-06-08 14:45:00,140.86,140.96,140.82,140.95,17085.0,139.4327,139.5317,139.3931,139.5218,17085.0
2022-06-08 14:50:00,140.91,140.95,140.72,140.73,3701.0,139.4822,139.5218,139.2941,139.304,3701.0
2022-06-08 14:55:00,140.69,140.76,140.54,140.69,38073.0,139.2644,139.3337,139.1159,139.2644,38073.0
2022-06-08 15:00:00,140.66,140.66,140.49,140.61,10963.0,139.2347,139.2347,139.0664,139.1852,10963.0
2022-06-08 15:05:00,140.58,140.61,140.38,140.4,10975.0,139.1555,139.1852,138.9576,138.9774,10975.0
2022-06-08 15:10:00,140.38,140.69,140.28,140.69,9044.0,138.9576,139.2644,138.8586,139.2644,9044.0
2022-06-08 15:15:00,140.7,140.72,140.44,140.44,11015.0,139.2743,139.2941,139.017,139.017,11015.0
2022-06-08 15:20:00,140.47,140.61,140.42,140.57,13262.0,139.0466,139.1852,138.9972,139.1456,13262.0
2022-06-08 15:25:00,140.55,140.68,140.51,140.59,25179.0,139.1258,139.2545,139.0862,139.1654,25179.0
2022-06-08 15:30:00,140.63,140.79,140.49,140.76,28130.0,139.205,139.3634,139.0664,139.3337,28130.0
2022-06-08 15:35:00,140.77,140.96,140.67,140.75,19963.0,139.3436,139.5317,139.2446,139.3238,19963.0
2022-06-08 15:40:00,140.72,140.93,140.58,140.9,33742.0,139.2941,139.502,139.1555,139.4723,33742.0
2022-06-08 15:45:00,140.93,140.94,140.43,140.45,28514.0,139.502,139.5119,139.0071,139.0269,28514.0
2022-06-08 15:50:00,140.46,140.77,140.46,140.69,73137.0,139.0368,139.3436,139.0368,139.2644,73137.0
2022-06-08 15:55:00,140.68,140.85,140.55,140.71,99118.0,139.2545,139.4228,139.1258,139.2842,99118.0
2022-06-09 09:30:00,140.05,140.05,138.96,139.48,16025.0,138.6309,138.6309,137.5519,138.0667,16025.0
2022-06-09 09:35:00,139.48,139.7,137.72,137.72,23868.0,138.0667,138.2845,136.3245,136.3245,23868.0
2022-06-09 09:40:00,137.7,137.91,137.22,137.55,29459.0,136.3047,136.5126,135.8296,136.1562,29459.0
2022-06-09 09:45:00,137.37,137.68,137.24,137.5,35424.0,135.9781,136.2849,135.8494,136.1067,35424.0
2022-06-09 09:50:00,137.52,138.04,137.52,137.58,5589.0,136.1265,136.6413,136.1265,136.1859,5589.0
2022-06-09 09:55:00,137.5,137.85,137.33,137.83,17950.0,136.1067,136.4532,135.9385,136.4334,17950.0
2022-06-09 10:00:00,137.8,138.27,137.62,138.08,4438.0,136.4037,136.8689,136.2255,136.6809,4438.0
2022-06-09 10:05:00,138.08,138.45,138.02,138.15,17558.0,136.6809,137.0471,136.6215,136.7502,17558.0
2022-06-09 10:10:00,138.19,138.32,137.89,138.25,12432.0,136.7898,136.9184,136.4928,136.8491,12432.0
2022-06-09 10:15:00,138.24,138.78,138.24,138.55,9343.0,136.8392,137.3738,136.8392,137.1461,9343.0
2022-06-09 10:20:00,138.78,139.05,138.72,139.05,4134.0,137.3738,137.641,137.3144,137.641,4134.0
2022-06-09 10:25:00,139.0,139.05,138.56,138.79,4325.0,137.5915,137.641,137.156,137.3837,4325.0
2022-06-09 10:30:00,138.95,139.07,138.59,138.71,3292.0,137.5421,137.6608,137.1857,137.3045,3292.0
2022-06-09 10:35:00,138.76,138.87,138.53,138.53,3621.0,137.354,137.4629,137.1263,137.1263,3621.0
2022-06-09 10:40:00,138.61,138.61,138.2,138.34,4928.0,137.2055,137.2055,136.7997,136.9382,4928.0
2022-06-09 10:45:00,138.26,138.27,137.75,137.75,15166.0,136.859,136.8689,136.3542,136.3542,15166.0
2022-06-09 10:50:00,137.74,137.78,137.38,137.68,13727.0,136.3443,136.3839,135.988,136.2849,13727.0
2022-06-09 10:55:00,137.68,137.96,137.55,137.7,11353.0,136.2849,136.5621,136.1562,136.3047,11353.0
2022-06-09 11:00:00,137.67,137.73,137.42,137.66,11046.0,136.275,136.3344,136.0276,136.2651,11046.0
2022-06-09 11:05:00,137.62,137.72,137.47,137.61,14242.0,136.2255,136.3245,136.077,136.2156,14242.0
2022-06-09 11:10:00,137.64,137.67,137.42,137.53,11919.0,136.2453,136.275,136.0276,136.1364,11919.0
2022-06-09 11:15:00,137.58,137.61,137.44,137.61,8843.0,136.1859,136.2156,136.0474,136.2156,8843.0
2022-06-09 11:20:00,137.72,137.84,137.62,137.8,6757.0,136.3245,136.4433,136.2255,136.4037,6757.0
2022-06-09 11:25:00,137.87,137.92,137.68,137.75,6339.0,136.473,136.5225,136.2849,136.3542,6339.0
2022-06-09 11:30:00,137.66,137.92,137.5,137.8,24540.0,136.2651,136.5225,136.1067,136.4037,24540.0
2022-06-09 11:35:00,137.82,138.09,137.76,138.08,9208.0,136.4235,136.6908,136.3641,136.6809,9208.0
2022-06-09 11:40:00,138.08,138.4,138.0,138.39,4330.0,136.6809,136.9976,136.6017,136.9877,4330.0
2022-06-09 11:45:00,138.19,138.27,137.96,138.05,3965.0,136.7898,136.8689,136.5621,136.6512,3965.0
2022-06-09 11:50:00,138.0,138.25,137.85,138.2,4061.0,136.6017,136.8491,136.4532,136.7997,4061.0
2022-06-09 11:55:00,138.23,138.29,138.12,138.24,4032.0,136.8293,136.8887,136.7205,136.8392,4032.0
2022-06-09 12:00:00,138.29,138.3,137.97,138.0,3094.0,136.8887,136.8986,136.572,136.6017,3094.0
2022-06-09 12:05:00,138.01,138.03,137.81,138.02,3091.0,136.6116,136.6314,136.4136,136.6215,3091.0
2022-06-09 12:10:00,137.92,137.92,137.72,137.85,3498.0,136.5225,136.5225,136.3245,136.4532,3498.0
2022-06-09 12:15:00,137.85,137.95,137.8,137.86,5281.0,136.4532,136.5522,136.4037,136.4631,5281.0
2022-06-09 12:20:00,137.88,138.06,137.83,137.98,12909.0,136.4829,136.6611,136.4334,136.5819,12909.0
2022-06-09 12:25:00,137.97,138.22,137.88,138.18,7342.0,136.572,136.8194,136.4829,136.7799,7342.0
2022-06-09 12:30:00,138.26,138.26,137.99,138.2,2770.0,136.859,136.859,136.5918,136.7997,2770.0
2022-06-09 12:35:00,138.11,138.26,138.11,138.19,4867.0,136.7106,136.859,136.7106,136.7898,4867.0
2022-06-09 12:40:00,138.24,138.35,138.24,138.31,1726.0,136.8392,136.9481,136.8392,136.9085,1726.0
2022-06-09 12:45:00,138.24,138.29,138.19,138.27,3039.0,136.8392,136.8887,136.7898,136.8689,3039.0
2022-06-09 12:50:00,138.2,138.35,138.19,138.28,3268.0,136.7997,136.9481,136.7898,136.8788,3268.0
2022-06-09 12:55:00,138.34,138.54,138.23,138.53,5300.0,136.9382,137.1362,136.8293,137.1263,5300.0
2022-06-09 13:00:00,138.6,138.63,138.46,138.53,4565.0,137.1956,137.2253,137.057,137.1263,4565.0
2022-06-09 13:05:00,138.57,138.61,138.48,138.49,4049.0,137.1659,137.2055,137.0768,137.0867,4049.0
2022-06-09 13:10:00,138.55,138.62,138.43,138.52,3230.0,137.1461,137.2154,137.0273,137.1164,3230.0
2022-06-09 13:15:00,138.5,138.6,138.44,138.55,7186.0,137.0966,137.1956,137.0372,137.1461,7186.0
2022-06-09 13:20:00,138.58,138.62,138.33,138.34,3380.0,137.1758,137.2154,136.9283,136.9382,3380.0
2022-06-09 13:25:00,138.33,138.34,138.09,138.09,4332.0,136.9283,136.9382,136.6908,136.6908,4332.0
2022-06-09 13:30:00,138.09,138.1,137.94,138.06,3483.0,136.6908,136.7007,136.5423,136.6611,3483.0
2022-06-09 13:35:00,138.06,138.14,137.97,138.09,2800.0,136.6611,136.7403,136.572,136.6908,2800.0
2022-06-09 13:40:00,138.06,138.07,137.96,138.01,5670.0,136.6611,136.671,136.5621,136.6116,5670.0
2022-06-09 13:45:00,138.04,138.14,137.97,138.12,2208.0,136.6413,136.7403,136.572,136.7205,2208.0
2022-06-09 13:50:00,138.16,138.32,138.14,138.23,4100.0,136.7601,136.9184,136.7403,136.8293,4100.0
2022-06-09 13:55:00,138.21,138.51,138.21,138.49,3961.0,136.8095,137.1065,136.8095,137.0867,3961.0
2022-06-09 14:00:00,138.47,138.56,138.39,138.43,6706.0,137.0669,137.156,136.9877,137.0273,6706.0
2022-06-09 14:05:00,138.39,138.46,138.2,138.41,9549.0,136.9877,137.057,136.7997,137.0075,9549.0
2022-06-09 14:10:00,138.42,138.46,138.32,138.41,5166.0,137.0174,137.057,136.9184,137.0075,5166.0
2022-06-09 14:15:00,138.44,138.47,138.3,138.33,5856.0,137.0372,137.0669,136.8986,136.9283,5856.0
2022-06-09 14:20:00,138.35,138.35,138.1,138.13,4354.0,136.9481,136.9481,136.7007,136.7304,4354.0
2022-06-09 14:25:00,138.02,138.26,137.93,138.18,10380.0,136.6215,136.859,136.5324,136.7799,10380.0
2022-06-09 14:30:00,138.15,138.15,137.93,137.99,4609.0,136.7502,136.7502,136.5324,136.5918,4609.0
2022-06-09 14:35:00,137.95,138.02,137.93,137.99,7259.0,136.5522,136.6215,136.5324,136.5918,7259.0
2022-06-09 14:40:00,137.97,137.98,137.77,137.78,20993.0,136.572,136.5819,136.374,136.3839,20993.0
2022-06-09 14:45:00,137.81,138.02,137.81,137.95,7435.0,136.4136,136.6215,136.4136,136.5522,7435.0
2022-06-09 14:50:00,137.95,137.96,137.73,137.76,7369.0,136.5522,136.5621,136.3344,136.3641,7369.0
2022-06-09 14:55:00,137.75,138.07,137.65,138.01,62312.0,136.3542,136.671,136.2552,136.6116,62312.0
2022-06-09 15:00:00,137.96,137.96,137.24,137.28,71254.0,136.5621,136.5621,135.8494,135.889,71254.0
2022-06-09 15:05:00,137.27,137.33,137.04,137.04,15569.0,135.8791,135.9385,135.6514,135.6514,15569.0
2022-06-09 15:10:00,137.1,137.14,136.88,136.88,18688.0,135.7108,135.7504,135.493,135.493,18688.0
2022-06-09 15:15:00,136.89,136.98,136.76,136.91,7863.0,135.5029,135.592,135.3742,135.5227,7863.0
2022-06-09 15:20:00,136.95,137.02,136.81,137.02,5467.0,135.5623,135.6316,135.4237,135.6316,5467.0
2022-06-09 15:25:00,137.0,137.01,136.56,136.56,16778.0,135.6118,135.6217,135.1763,135.1763,16778.0
2022-06-09 15:30:00,136.55,136.69,136.48,136.53,30145.0,135.1664,135.305,135.0971,135.1466,30145.0
2022-06-09 15:35:00,136.54,136.65,136.48,136.52,22477.0,135.1565,135.2654,135.0971,135.1367,22477.0
2022-06-09 15:40:00,136.51,136.51,136.24,136.28,26720.0,135.1268,135.1268,134.8595,134.8991,26720.0
2022-06-09 15:45:00,136.24,136.3,135.91,136.03,51524.0,134.8595,134.9189,134.5329,134.6516,51524.0
2022-06-09 15:50:00,136.03,136.24,135.91,136.07,61740.0,134.6516,134.8595,134.5329,134.6912,61740.0
2022-06-09 15:55:00,136.06,136.21,135.79,135.79,117760.0,134.6813,134.8298,134.4141,134.4141,117760.0
2022-06-10 09:30:00,132.4,132.74,132.15,132.26,36989.0,131.0584,131.395,130.811,130.9198,36989.0
2022-06-10 09:35:00,132.46,133.38,132.26,133.31,102318.0,131.1178,132.0285,130.9198,131.9592,102318.0
2022-06-10 09:40:00,133.5,134.45,133.32,134.13,43595.0,132.1473,133.0876,131.9691,132.7709,43595.0
2022-06-10 09:45:00,133.92,134.06,132.67,132.67,38915.0,132.563,132.7016,131.3257,131.3257,38915.0
2022-06-10 09:50:00,132.67,133.08,132.42,132.62,41095.0,131.3257,131.7315,131.0782,131.2762,41095.0
2022-06-10 09:55:00,132.42,132.62,131.97,132.04,45853.0,131.0782,131.2762,130.6328,130.7021,45853.0
2022-06-10 10:00:00,131.8,131.82,131.29,131.29,12876.0,130.4645,130.4843,129.9597,129.9597,12876.0
2022-06-10 10:05:00,131.31,131.32,130.2,130.36,53594.0,129.9795,129.9894,128.8807,129.0391,53594.0
2022-06-10 10:10:00,130.4,131.09,130.38,131.07,17071.0,129.0787,129.7617,129.0589,129.7419,17071.0
2022-06-10 10:15:00,131.06,131.13,130.69,130.77,12840.0,129.732,129.8013,129.3657,129.4449,12840.0
2022-06-10 10:20:00,130.75,130.85,130.38,130.53,20147.0,129.4251,129.5241,129.0589,129.2074,20147.0
2022-06-10 10:25:00,130.53,130.81,130.22,130.22,20959.0,129.2074,129.4845,128.9005,128.9005,20959.0
2022-06-10 10:30:00,130.35,130.57,130.31,130.53,28886.0,129.0292,129.247,128.9896,129.2074,28886.0
2022-06-10 10:35:00,130.48,130.82,130.07,130.2,10598.0,129.1579,129.4944,128.752,128.8807,10598.0
2022-06-10 10:40:00,130.05,130.27,129.71,130.25,9156.0,128.7322,128.95,128.3957,128.9302,9156.0
2022-06-10 10:45:00,130.14,130.56,130.08,130.42,11912.0,128.8213,129.2371,128.7619,129.0985,11912.0
2022-06-10 10:50:00,130.44,130.88,130.35,130.54,31265.0,129.1183,129.5538,129.0292,129.2173,31265.0
2022-06-10 10:55:00,130.52,130.64,130.02,130.02,6463.0,129.1975,129.3163,128.7025,128.7025,6463.0
2022-06-10 11:00:00,129.98,130.02,129.65,129.71,14781.0,128.6629,128.7025,128.3363,128.3957,14781.0
2022-06-10 11:05:00,129.71,129.71,129.38,129.55,10726.0,128.3957,128.3957,128.069,128.2373,10726.0
2022-06-10 11:10:00,129.56,129.68,129.25,129.32,19882.0,128.2472,128.366,127.9403,128.0096,19882.0
2022-06-10 11:15:00,129.29,129.29,129.05,129.29,8403.0,127.9799,127.9799,127.7424,127.9799,8403.0
2022-06-10 11:20:00,129.33,129.99,129.32,129.62,15376.0,128.0195,128.6728,128.0096,128.3066,15376.0
2022-06-10 11:25:00,129.57,129.88,129.36,129.88,13058.0,128.2571,128.564,128.0492,128.564,13058.0
2022-06-10 11:30:00,129.88,130.06,129.74,129.79,7380.0,128.564,128.7421,128.4254,128.4749,7380.0
2022-06-10 11:35:00,129.83,129.83,129.31,129.31,16780.0,128.5145,128.5145,127.9997,127.9997,16780.0
2022-06-10 11:40:00,129.23,129.48,129.2,129.4,4857.0,127.9205,128.168,127.8908,128.0888,4857.0
2022-06-10 11:45:00,129.41,129.62,129.16,129.16,7454.0,128.0987,128.3066,127.8513,127.8513,7454.0
2022-06-10 11:50:00,129.15,129.5,129.02,129.41,5889.0,127.8414,128.1878,127.7127,128.0987,5889.0
2022-06-10 11:55:00,129.42,129.61,129.37,129.52,8219.0,128.1086,128.2967,128.0591,128.2076,8219.0
2022-06-10 12:00:00,129.56,129.7,129.48,129.6,5276.0,128.2472,128.3858,128.168,128.2868,5276.0
2022-06-10 12:05:00,129.61,129.66,129.4,129.44,17933.0,128.2967,128.3462,128.0888,128.1284,17933.0
2022-06-10 12:10:00,129.49,129.57,129.18,129.34,4670.0,128.1779,128.2571,127.871,128.0294,4670.0
2022-06-10 12:15:00,129.28,129.32,129.22,129.27,4227.0,127.97,128.0096,127.9106,127.9601,4227.0
2022-06-10 12:20:00,129.3,129.37,129.17,129.17,4602.0,127.9898,128.0591,127.8611,127.8611,4602.0
2022-06-10 12:25:00,129.05,129.1,128.92,129.04,5023.0,127.7424,127.7919,127.6137,127.7325,5023.0
2022-06-10 12:30:00,129.14,129.2,128.73,128.87,6113.0,127.8315,127.8908,127.4256,127.5642,6113.0
2022-06-10 12:35:00,128.86,128.99,128.81,128.9,7247.0,127.5543,127.683,127.5048,127.5939,7247.0
2022-06-10 12:40:00,128.86,128.86,128.64,128.65,3828.0,127.5543,127.5543,127.3365,127.3464,3828.0
2022-06-10 12:45:00,128.74,128.91,128.66,128.84,5325.0,127.4355,127.6038,127.3563,127.5345,5325.0
2022-06-10 12:50:00,128.8,128.81,128.55,128.57,6687.0,127.4949,127.5048,127.2474,127.2672,6687.0
2022-06-10 12:55:00,128.54,128.67,128.38,128.67,3853.0,127.2375,127.3662,127.0792,127.3662,3853.0
2022-06-10 13:00:00,128.68,128.69,128.38,128.52,7410.0,127.3761,127.386,127.0792,127.2177,7410.0
2022-06-10 13:05:00,128.48,128.62,128.35,128.61,14162.0,127.1781,127.3167,127.0495,127.3068,14162.0
2022-06-10 13:10:00,128.64,128.72,128.48,128.67,14877.0,127.3365,127.4157,127.1781,127.3662,14877.0
2022-06-10 13:15:00,128.57,128.66,128.35,128.47,38189.0,127.2672,127.3563,127.0495,127.1682,38189.0
2022-06-10 13:20:00,128.52,128.74,128.47,128.59,43713.0,127.2177,127.4355,127.1682,127.287,43713.0
2022-06-10 13:25:00,128.61,128.79,128.58,128.6,49177.0,127.3068,127.485,127.2771,127.2969,49177.0
2022-06-10 13:30:00,128.59,128.6,128.19,128.37,19049.0,127.287,127.2969,126.8911,127.0693,19049.0
2022-06-10 13:35:00,128.39,128.7,128.34,128.5,46769.0,127.0891,127.3959,127.0396,127.1979,46769.0
2022-06-10 13:40:00,128.55,128.57,128.38,128.57,48366.0,127.2474,127.2672,127.0792,127.2672,48366.0
2022-06-10 13:45:00,128.5,129.13,128.5,129.13,39409.0,127.1979,127.8216,127.1979,127.8216,39409.0
2022-06-10 13:50:00,129.16,129.2,128.84,128.94,25118.0,127.8513,127.8908,127.5345,127.6335,25118.0
2022-06-10 13:55:00,128.89,128.93,128.66,128.83,9228.0,127.584,127.6236,127.3563,127.5246,9228.0
2022-06-10 14:00:00,128.8,128.84,128.48,128.5,11106.0,127.4949,127.5345,127.1781,127.1979,11106.0
2022-06-10 14:05:00,128.5,128.96,128.49,128.96,7719.0,127.1979,127.6533,127.188,127.6533,7719.0
2022-06-10 14:10:00,128.98,128.98,128.64,128.71,12995.0,127.6731,127.6731,127.3365,127.4058,12995.0
2022-06-10 14:15:00,128.7,128.96,128.67,128.96,5364.0,127.3959,127.6533,127.3662,127.6533,5364.0
2022-06-10 14:20:00,128.86,129.18,128.86,129.15,5586.0,127.5543,127.871,127.5543,127.8414,5586.0
2022-06-10 14:25:00,129.16,129.19,128.64,128.67,10059.0,127.8513,127.8809,127.3365,127.3662,10059.0
2022-06-10 14:30:00,128.73,128.79,128.6,128.6,12272.0,127.4256,127.485,127.2969,127.2969,12272.0
2022-06-10 14:35:00,128.58,128.71,128.44,128.44,13407.0,127.2771,127.4058,127.1385,127.1385,13407.0
2022-06-10 14:40:00,128.38,128.44,128.31,128.42,7072.0,127.0792,127.1385,127.0099,127.1187,7072.0
2022-06-10 14:45:00,128.4,128.81,128.39,128.81,16657.0,127.099,127.5048,127.0891,127.5048,16657.0
2022-06-10 14:50:00,128.82,128.99,128.67,128.93,10534.0,127.5147,127.683,127.3662,127.6236,10534.0
2022-06-10 14:55:00,128.98,129.11,128.82,129.05,10330.0,127.6731,127.8018,127.5147,127.7424,10330.0
2022-06-10 15:00:00,129.02,129.18,128.83,128.83,10934.0,127.7127,127.871,127.5246,127.5246,10934.0
2022-06-10 15:05:00,128.83,128.83,128.52,128.53,13203.0,127.5246,127.5246,127.2177,127.2276,13203.0
2022-06-10 15:10:00,128.52,128.69,128.44,128.59,22428.0,127.2177,127.386,127.1385,127.287,22428.0
2022-06-10 15:15:00,128.57,128.71,128.54,128.56,29444.0,127.2672,127.4058,127.2375,127.2573,29444.0
2022-06-10 15:20:00,128.58,128.61,128.11,128.38,24661.0,127.2771,127.3068,126.8119,127.0792,24661.0
2022-06-10 15:25:00,128.41,128.81,128.39,128.61,35429.0,127.1089,127.5048,127.0891,127.3068,35429.0
2022-06-10 15:30:00,128.6,128.62,128.32,128.4,42167.0,127.2969,127.3167,127.0198,127.099,42167.0
2022-06-10 15:35:00,128.48,128.57,128.26,128.35,35386.0,127.1781,127.2672,126.9604,127.0495,35386.0
2022-06-10 15:40:00,128.36,128.4,127.91,127.98,28895.0,127.0594,127.099,126.6139,126.6832,28895.0
2022-06-10 15:45:00,127.99,128.02,127.46,127.47,67957.0,126.6931,126.7228,126.1685,126.1784,67957.0
2022-06-10 15:50:00,127.43,127.82,127.41,127.6,120853.0,126.1388,126.5248,126.119,126.3071,120853.0
2022-06-10 15:55:00,127.58,127.73,127.44,127.45,179943.0,126.2873,126.4357,126.1487,126.1586,179943.0
2022-06-13 09:30:00,123.65,123.7,122.35,123.61,45905.0,122.3971,122.4466,121.1103,122.3575,45905.0
2022-06-13 09:35:00,123.68,123.82,122.84,122.98,51540.0,122.4268,122.5654,121.5953,121.7339,51540.0
2022-06-13 09:40:00,122.92,123.58,122.64,123.23,56047.0,121.6745,122.3278,121.3973,121.9813,56047.0
2022-06-13 09:45:00,123.27,123.33,122.37,122.37,41637.0,122.0209,122.0803,121.1301,121.1301,41637.0
2022-06-13 09:50:00,122.46,122.54,121.62,121.98,27593.0,121.2191,121.2983,120.3877,120.744,27593.0
2022-06-13 09:55:00,122.02,122.2,121.37,121.37,15396.0,120.7836,120.9618,120.1402,120.1402,15396.0
2022-06-13 10:00:00,121.41,121.81,120.62,120.98,51420.0,120.1798,120.5757,119.3978,119.7541,51420.0
2022-06-13 10:05:00,121.07,121.77,121.06,121.61,13798.0,119.8432,120.5361,119.8333,120.3778,13798.0
2022-06-13 10:10:00,121.69,121.86,120.99,120.99,12359.0,120.4569,120.6252,119.764,119.764,12359.0
2022-06-13 10:15:00,120.89,120.94,120.43,120.48,11256.0,119.665,119.7145,119.2097,119.2592,11256.0
2022-06-13 10:20:00,120.46,120.61,120.32,120.45,21372.0,119.2394,119.3879,119.1008,119.2295,21372.0
2022-06-13 10:25:00,120.41,120.76,120.26,120.26,12853.0,119.1899,119.5364,119.0414,119.0414,12853.0
2022-06-13 10:30:00,120.26,120.3,119.88,120.05,16377.0,119.0414,119.081,118.6653,118.8336,16377.0
2022-06-13 10:35:00,120.05,120.35,120.03,120.11,9490.0,118.8336,119.1305,118.8138,118.893,9490.0
2022-06-13 10:40:00,120.1,120.15,119.62,119.86,13671.0,118.8831,118.9325,118.4079,118.6455,13671.0
2022-06-13 10:45:00,119.8,119.87,119.64,119.83,26770.0,118.5861,118.6554,118.4277,118.6158,26770.0
2022-06-13 10:50:00,119.82,120.11,119.35,120.09,77986.0,118.6059,118.893,118.1407,118.8732,77986.0
2022-06-13 10:55:00,120.13,120.51,120.08,120.24,16173.0,118.9127,119.2889,118.8633,119.0216,16173.0
2022-06-13 11:00:00,120.24,120.46,119.82,119.86,18687.0,119.0216,119.2394,118.6059,118.6455,18687.0
2022-06-13 11:05:00,119.87,120.5,119.86,120.39,14560.0,118.6554,119.279,118.6455,119.1701,14560.0
2022-06-13 11:10:00,120.34,120.61,120.18,120.39,11182.0,119.1206,119.3879,118.9622,119.1701,11182.0
2022-06-13 11:15:00,120.44,121.31,120.41,121.27,7095.0,119.2196,120.0808,119.1899,120.0412,7095.0
2022-06-13 11:20:00,121.27,121.78,121.13,121.71,10848.0,120.0412,120.546,119.9026,120.4767,10848.0
2022-06-13 11:25:00,121.77,121.79,121.29,121.36,19531.0,120.5361,120.5559,120.061,120.1303,19531.0
2022-06-13 11:30:00,121.38,121.59,121.24,121.52,8898.0,120.1501,120.358,120.0115,120.2887,8898.0
2022-06-13 11:35:00,121.62,121.83,121.57,121.82,8695.0,120.3877,120.5955,120.3382,120.5856,8695.0
2022-06-13 11:40:00,121.83,122.09,121.67,122.01,8618.0,120.5955,120.8529,120.4371,120.7737,8618.0
2022-06-13 11:45:00,121.98,122.06,121.73,122.03,9290.0,120.744,120.8232,120.4965,120.7935,9290.0
2022-06-13 11:50:00,122.08,122.22,121.62,121.66,17444.0,120.843,120.9816,120.3877,120.4272,17444.0
2022-06-13 11:55:00,121.64,121.91,121.64,121.91,6679.0,120.4074,120.6747,120.4074,120.6747,6679.0
2022-06-13 12:00:00,121.88,122.05,121.43,121.58,14576.0,120.645,120.8133,120.1996,120.3481,14576.0
2022-06-13 12:05:00,121.54,121.72,121.26,121.42,11240.0,120.3085,120.4866,120.0313,120.1897,11240.0
2022-06-13 12:10:00,121.34,121.55,121.17,121.17,9852.0,120.1105,120.3184,119.9422,119.9422,9852.0
2022-06-13 12:15:00,121.21,121.33,120.85,121.12,14862.0,119.9818,120.1006,119.6255,119.8927,14862.0
2022-06-13 12:20:00,121.2,121.29,120.9,120.94,13209.0,119.9719,120.061,119.6749,119.7145,13209.0
2022-06-13 12:25:00,120.97,121.23,120.97,121.15,28595.0,119.7442,120.0016,119.7442,119.9224,28595.0
2022-06-13 12:30:00,121.12,121.95,120.99,121.94,28605.0,119.8927,120.7143,119.764,120.7044,28605.0
2022-06-13 12:35:00,121.93,122.06,121.7,121.77,60622.0,120.6945,120.8232,120.4668,120.5361,60622.0
2022-06-13 12:40:00,121.79,121.79,121.47,121.5,13765.0,120.5559,120.5559,120.2392,120.2689,13765.0
2022-06-13 12:45:00,121.51,121.66,121.42,121.48,33598.0,120.2788,120.4272,120.1897,120.2491,33598.0
2022-06-13 12:50:00,121.44,121.7,121.31,121.38,25947.0,120.2095,120.4668,120.0808,120.1501,25947.0
2022-06-13 12:55:00,121.34,121.46,121.15,121.29,14371.0,120.1105,120.2293,119.9224,120.061,14371.0
2022-06-13 13:00:00,121.26,121.27,121.07,121.22,16239.0,120.0313,120.0412,119.8432,119.9917,16239.0
2022-06-13 13:05:00,121.15,121.16,121.0,121.08,8204.0,119.9224,119.9323,119.7739,119.8531,8204.0
2022-06-13 13:10:00,121.11,121.17,121.0,121.15,6045.0,119.8828,119.9422,119.7739,119.9224,6045.0
2022-06-13 13:15:00,121.12,121.23,121.09,121.2,8872.0,119.8927,120.0016,119.863,119.9719,8872.0
2022-06-13 13:20:00,121.18,121.25,121.0,121.11,10016.0,119.9521,120.0214,119.7739,119.8828,10016.0
2022-06-13 13:25:00,121.1,121.12,120.82,121.03,43367.0,119.8729,119.8927,119.5958,119.8036,43367.0
2022-06-13 13:30:00,121.03,121.18,120.99,121.01,29848.0,119.8036,119.9521,119.764,119.7838,29848.0
2022-06-13 13:35:00,121.02,121.18,120.93,121.18,32290.0,119.7937,119.9521,119.7046,119.9521,32290.0
2022-06-13 13:40:00,121.19,121.66,121.15,121.51,16034.0,119.962,120.4272,119.9224,120.2788,16034.0
2022-06-13 13:45:00,121.5,121.79,121.44,121.56,40276.0,120.2689,120.5559,120.2095,120.3283,40276.0
2022-06-13 13:50:00,121.55,121.67,121.37,121.48,32424.0,120.3184,120.4371,120.1402,120.2491,32424.0
2022-06-13 13:55:00,121.55,121.82,121.49,121.77,14401.0,120.3184,120.5856,120.259,120.5361,14401.0
2022-06-13 14:00:00,121.73,121.84,121.58,121.58,37816.0,120.4965,120.6054,120.3481,120.3481,37816.0
2022-06-13 14:05:00,121.62,121.62,121.4,121.43,10502.0,120.3877,120.3877,120.1699,120.1996,10502.0
2022-06-13 14:10:00,121.43,121.43,121.05,121.05,25036.0,120.1996,120.1996,119.8234,119.8234,25036.0
2022-06-13 14:15:00,120.98,121.59,120.98,121.59,28809.0,119.7541,120.358,119.7541,120.358,28809.0
2022-06-13 14:20:00,121.65,121.68,121.47,121.51,12457.0,120.4173,120.447,120.2392,120.2788,12457.0
2022-06-13 14:25:00,121.52,121.84,121.52,121.68,10041.0,120.2887,120.6054,120.2887,120.447,10041.0
2022-06-13 14:30:00,121.67,121.72,121.42,121.69,16874.0,120.4371,120.4866,120.1897,120.4569,16874.0
2022-06-13 14:35:00,121.69,121.96,121.64,121.88,22678.0,120.4569,120.7242,120.4074,120.645,22678.0
2022-06-13 14:40:00,121.9,122.2,121.88,121.99,9230.0,120.6648,120.9618,120.645,120.7539,9230.0
2022-06-13 14:45:00,122.0,122.0,121.59,121.64,35301.0,120.7638,120.7638,120.358,120.4074,35301.0
2022-06-13 14:50:00,121.63,121.77,121.49,121.64,33182.0,120.3976,120.5361,120.259,120.4074,33182.0
2022-06-13 14:55:00,121.59,121.77,121.48,121.64,11626.0,120.358,120.5361,120.2491,120.4074,11626.0
2022-06-13 15:00:00,121.6,121.74,121.49,121.64,14065.0,120.3679,120.5064,120.259,120.4074,14065.0
2022-06-13 15:05:00,121.64,121.68,121.2,121.21,20340.0,120.4074,120.447,119.9719,119.9818,20340.0
2022-06-13 15:10:00,121.21,121.22,120.98,121.01,14937.0,119.9818,119.9917,119.7541,119.7838,14937.0
2022-06-13 15:15:00,121.02,121.64,120.85,121.12,41275.0,119.7937,120.4074,119.6255,119.8927,41275.0
2022-06-13 15:20:00,121.09,121.21,120.89,120.91,16349.0,119.863,119.9818,119.665,119.6848,16349.0
2022-06-13 15:25:00,120.87,121.05,120.66,120.67,24227.0,119.6453,119.8234,119.4374,119.4473,24227.0
2022-06-13 15:30:00,120.65,120.7,120.44,120.6,31268.0,119.4275,119.477,119.2196,119.378,31268.0
2022-06-13 15:35:00,120.6,121.01,120.56,120.62,52447.0,119.378,119.7838,119.3384,119.3978,52447.0
2022-06-13 15:40:00,120.6,120.63,120.36,120.52,33767.0,119.378,119.4077,119.1404,119.2988,33767.0
2022-06-13 15:45:00,120.52,120.61,120.34,120.49,57678.0,119.2988,119.3879,119.1206,119.2691,57678.0
2022-06-13 15:50:00,120.51,120.73,120.05,120.7,82162.0,119.2889,119.5067,118.8336,119.477,82162.0
2022-06-13 15:55:00,120.71,121.02,120.62,120.92,151259.0,119.4869,119.7937,119.3978,119.6947,151259.0
2022-06-14 09:30:00,120.79,122.03,120.69,121.61,42787.0,119.5661,120.7935,119.4671,120.3778,42787.0
2022-06-14 09:35:00,121.58,121.61,120.8,120.8,12359.0,120.3481,120.3778,119.576,119.576,12359.0
2022-06-14 09:40:00,120.91,120.91,119.79,119.91,9640.0,119.6848,119.6848,118.5762,118.695,9640.0
2022-06-14 09:45:00,119.91,120.17,119.72,119.85,14152.0,118.695,118.9523,118.5069,118.6356,14152.0
2022-06-14 09:50:00,119.78,120.08,118.92,119.98,28044.0,118.5663,118.8633,117.715,118.7643,28044.0
2022-06-14 09:55:00,119.96,120.57,119.79,120.54,30180.0,118.7445,119.3483,118.5762,119.3186,30180.0
2022-06-14 10:00:00,120.51,121.11,120.35,120.62,21387.0,119.2889,119.8828,119.1305,119.3978,21387.0
2022-06-14 10:05:00,120.46,120.73,119.92,119.98,17072.0,119.2394,119.5067,118.7049,118.7643,17072.0
2022-06-14 10:10:00,120.05,120.44,119.74,119.98,28897.0,118.8336,119.2196,118.5267,118.7643,28897.0
2022-06-14 10:15:00,119.89,119.95,119.59,119.61,14333.0,118.6752,118.7346,118.3782,118.398,14333.0
2022-06-14 10:20:00,119.52,119.65,119.29,119.43,19055.0,118.3089,118.4376,118.0813,118.2198,19055.0
2022-06-14 10:25:00,119.37,119.43,119.16,119.24,15071.0,118.1605,118.2198,117.9526,118.0318,15071.0
2022-06-14 10:30:00,119.31,119.82,119.28,119.55,11340.0,118.1011,118.6059,118.0714,118.3386,11340.0
2022-06-14 10:35:00,119.58,119.7,119.33,119.35,6767.0,118.3683,118.4871,118.1209,118.1407,6767.0
2022-06-14 10:40:00,119.25,119.36,118.69,118.97,34129.0,118.0417,118.1506,117.4873,117.7645,34129.0
2022-06-14 10:45:00,119.0,119.47,118.89,119.44,17031.0,117.7942,118.2594,117.6853,118.2297,17031.0
2022-06-14 10:50:00,119.45,119.88,119.28,119.75,13315.0,118.2396,118.6653,118.0714,118.5366,13315.0
2022-06-14 10:55:00,119.69,119.79,119.58,119.62,14100.0,118.4772,118.5762,118.3683,118.4079,14100.0
2022-06-14 11:00:00,119.65,120.08,119.57,119.63,21002.0,118.4376,118.8633,118.3584,118.4178,21002.0
2022-06-14 11:05:00,119.64,119.64,119.07,119.27,17306.0,118.4277,118.4277,117.8635,118.0615,17306.0
2022-06-14 11:10:00,119.26,119.26,119.02,119.05,11413.0,118.0516,118.0516,117.814,117.8437,11413.0
2022-06-14 11:15:00,119.12,119.2,118.73,118.77,20115.0,117.913,117.9922,117.5269,117.5665,20115.0
2022-06-14 11:20:00,118.74,119.12,118.41,119.12,11894.0,117.5368,117.913,117.2102,117.913,11894.0
2022-06-14 11:25:00,119.12,119.37,119.06,119.14,15877.0,117.913,118.1605,117.8536,117.9328,15877.0
2022-06-14 11:30:00,119.1,119.23,118.83,119.2,13535.0,117.8932,118.0219,117.6259,117.9922,13535.0
2022-06-14 11:35:00,119.16,119.35,119.0,119.07,11246.0,117.9526,118.1407,117.7942,117.8635,11246.0
2022-06-14 11:40:00,119.13,119.39,119.02,119.38,11787.0,117.9229,118.1802,117.814,118.1703,11787.0
2022-06-14 11:45:00,119.37,119.49,119.26,119.39,14146.0,118.1605,118.2792,118.0516,118.1802,14146.0
2022-06-14 11:50:00,119.39,119.66,119.03,119.59,84515.0,118.1802,118.4475,117.8239,118.3782,84515.0
2022-06-14 11:55:00,119.65,119.8,119.52,119.72,13395.0,118.4376,118.5861,118.3089,118.5069,13395.0
2022-06-14 12:00:00,119.64,119.72,119.37,119.48,9972.0,118.4277,118.5069,118.1605,118.2693,9972.0
2022-06-14 12:05:00,119.44,119.52,119.29,119.33,7353.0,118.2297,118.3089,118.0813,118.1209,7353.0
2022-06-14 12:10:00,119.36,119.43,119.27,119.3,20984.0,118.1506,118.2198,118.0615,118.0912,20984.0
2022-06-14 12:15:00,119.29,119.6,119.17,119.57,9651.0,118.0813,118.3881,117.9625,118.3584,9651.0
2022-06-14 12:20:00,119.68,119.82,119.48,119.82,7486.0,118.4673,118.6059,118.2693,118.6059,7486.0
2022-06-14 12:25:00,119.79,119.79,119.57,119.61,11333.0,118.5762,118.5762,118.3584,118.398,11333.0
2022-06-14 12:30:00,119.63,119.66,119.37,119.41,6941.0,118.4178,118.4475,118.1605,118.2,6941.0
2022-06-14 12:35:00,119.36,119.41,119.22,119.22,9389.0,118.1506,118.2,118.012,118.012,9389.0
2022-06-14 12:40:00,119.27,119.48,119.17,119.48,5609.0,118.0615,118.2693,117.9625,118.2693,5609.0
2022-06-14 12:45:00,119.54,119.76,119.49,119.76,3267.0,118.3287,118.5465,118.2792,118.5465,3267.0
2022-06-14 12:50:00,119.84,120.05,119.74,119.97,25480.0,118.6257,118.8336,118.5267,118.7544,25480.0
2022-06-14 12:55:00,119.95,120.09,119.95,120.03,11756.0,118.7346,118.8732,118.7346,118.8138,11756.0
2022-06-14 13:00:00,120.06,120.06,119.69,119.72,6582.0,118.8435,118.8435,118.4772,118.5069,6582.0
2022-06-14 13:05:00,119.73,120.01,119.6,119.97,14045.0,118.5168,118.794,118.3881,118.7544,14045.0
2022-06-14 13:10:00,120.0,120.04,119.85,119.93,8189.0,118.7841,118.8237,118.6356,118.7148,8189.0
2022-06-14 13:15:00,119.94,120.51,119.94,120.39,25598.0,118.7247,119.2889,118.7247,119.1701,25598.0
2022-06-14 13:20:00,120.47,120.71,120.44,120.59,7919.0,119.2493,119.4869,119.2196,119.3681,7919.0
2022-06-14 13:25:00,120.58,120.58,120.16,120.2,27357.0,119.3582,119.3582,118.9424,118.982,27357.0
2022-06-14 13:30:00,120.13,120.14,119.74,119.76,4991.0,118.9127,118.9226,118.5267,118.5465,4991.0
2022-06-14 13:35:00,119.75,119.78,119.5,119.58,8223.0,118.5366,118.5663,118.2891,118.3683,8223.0
2022-06-14 13:40:00,119.56,119.56,119.08,119.16,14954.0,118.3485,118.3485,117.8734,117.9526,14954.0
2022-06-14 13:45:00,119.23,119.26,119.06,119.08,6987.0,118.0219,118.0516,117.8536,117.8734,6987.0
2022-06-14 13:50:00,119.1,119.17,118.95,119.08,19789.0,117.8932,117.9625,117.7447,117.8734,19789.0
2022-06-14 13:55:00,119.05,119.2,118.94,119.06,20955.0,117.8437,117.9922,117.7348,117.8536,20955.0
2022-06-14 14:00:00,119.08,119.21,119.07,119.18,8039.0,117.8734,118.0021,117.8635,117.9724,8039.0
2022-06-14 14:05:00,119.19,119.79,119.18,119.68,7775.0,117.9823,118.5762,117.9724,118.4673,7775.0
2022-06-14 14:10:00,119.66,119.67,119.35,119.43,6325.0,118.4475,118.4574,118.1407,118.2198,6325.0
2022-06-14 14:15:00,119.44,119.47,119.32,119.41,11776.0,118.2297,118.2594,118.111,118.2,11776.0
2022-06-14 14:20:00,119.35,119.76,119.34,119.63,20474.0,118.1407,118.5465,118.1308,118.4178,20474.0
2022-06-14 14:25:00,119.63,119.71,119.54,119.64,8400.0,118.4178,118.497,118.3287,118.4277,8400.0
2022-06-14 14:30:00,119.61,119.68,119.44,119.68,3221.0,118.398,118.4673,118.2297,118.4673,3221.0
2022-06-14 14:35:00,119.65,119.74,119.48,119.6,24943.0,118.4376,118.5267,118.2693,118.3881,24943.0
2022-06-14 14:40:00,119.58,119.58,119.24,119.26,6301.0,118.3683,118.3683,118.0318,118.0516,6301.0
2022-06-14 14:45:00,119.27,119.33,119.09,119.16,5797.0,118.0615,118.1209,117.8833,117.9526,5797.0
2022-06-14 14:50:00,119.16,119.17,118.99,118.99,9086.0,117.9526,117.9625,117.7843,117.7843,9086.0
2022-06-14 14:55:00,118.95,118.99,118.78,118.87,8425.0,117.7447,117.7843,117.5764,117.6655,8425.0
2022-06-14 15:00:00,118.9,118.92,118.53,118.72,16259.0,117.6952,117.715,117.329,117.517,16259.0
2022-06-14 15:05:00,118.63,118.66,118.39,118.4,10151.0,117.4279,117.4576,117.1904,117.2003,10151.0
2022-06-14 15:10:00,118.42,118.5,118.15,118.19,15369.0,117.2201,117.2993,116.9528,116.9924,15369.0
2022-06-14 15:15:00,118.19,118.23,117.97,118.02,24463.0,116.9924,117.032,116.7746,116.8241,24463.0
2022-06-14 15:20:00,118.02,118.3,118.0,118.21,18119.0,116.8241,117.1013,116.8043,117.0122,18119.0
2022-06-14 15:25:00,118.22,118.72,118.2,118.66,15759.0,117.0221,117.517,117.0023,117.4576,15759.0
2022-06-14 15:30:00,118.67,119.04,118.52,118.81,46698.0,117.4675,117.8338,117.3191,117.6061,46698.0
2022-06-14 15:35:00,118.8,119.28,118.8,119.27,33993.0,117.5962,118.0714,117.5962,118.0615,33993.0
2022-06-14 15:40:00,119.29,119.61,119.29,119.36,35491.0,118.0813,118.398,118.0813,118.1506,35491.0
2022-06-14 15:45:00,119.34,119.56,119.24,119.38,38448.0,118.1308,118.3485,118.0318,118.1703,38448.0
2022-06-14 15:50:00,119.42,119.42,118.92,119.1,54513.0,118.2099,118.2099,117.715,117.8932,54513.0
2022-06-14 15:55:00,119.03,119.32,118.97,119.3,110875.0,117.8239,118.111,117.7645,118.0912,110875.0
2022-06-15 09:30:00,121.31,122.25,120.65,121.86,36750.0,120.0808,121.0113,119.4275,120.6252,36750.0
2022-06-15 09:35:00,121.74,122.75,121.51,122.17,37815.0,120.5064,121.5062,120.2788,120.9321,37815.0
2022-06-15 09:40:00,122.19,123.47,122.07,122.97,12745.0,120.9519,122.2189,120.8331,121.724,12745.0
2022-06-15 09:45:00,123.2,123.27,122.74,122.99,11137.0,121.9516,122.0209,121.4963,121.7438,11137.0
2022-06-15 09:50:00,123.07,123.45,122.98,123.0,17882.0,121.823,122.1991,121.7339,121.7537,17882.0
2022-06-15 09:55:00,123.02,123.62,122.82,122.93,11730.0,121.7735,122.3674,121.5755,121.6844,11730.0
2022-06-15 10:00:00,122.97,123.2,122.89,122.92,15435.0,121.724,121.9516,121.6448,121.6745,15435.0
2022-06-15 10:05:00,122.9,123.2,122.86,123.07,12225.0,121.6547,121.9516,121.6151,121.823,12225.0
2022-06-15 10:10:00,123.1,123.28,123.05,123.1,14681.0,121.8527,122.0308,121.8032,121.8527,14681.0
2022-06-15 10:15:00,123.18,123.33,122.83,122.98,14040.0,121.9318,122.0803,121.5854,121.7339,14040.0
2022-06-15 10:20:00,122.98,123.07,122.81,123.04,26809.0,121.7339,121.823,121.5656,121.7933,26809.0
2022-06-15 10:25:00,123.02,123.05,122.73,122.91,11595.0,121.7735,121.8032,121.4864,121.6646,11595.0
2022-06-15 10:30:00,122.91,122.99,122.22,122.34,6805.0,121.6646,121.7438,120.9816,121.1004,6805.0
2022-06-15 10:35:00,122.42,122.7,122.42,122.59,7444.0,121.1795,121.4567,121.1795,121.3478,7444.0
2022-06-15 10:40:00,122.54,122.54,122.22,122.31,24241.0,121.2983,121.2983,120.9816,121.0707,24241.0
2022-06-15 10:45:00,122.28,122.28,121.96,122.23,14420.0,121.041,121.041,120.7242,120.9915,14420.0
2022-06-15 10:50:00,122.27,122.31,121.76,121.86,6151.0,121.0311,121.0707,120.5262,120.6252,6151.0
2022-06-15 10:55:00,121.88,122.26,121.86,122.19,10062.0,120.645,121.0212,120.6252,120.9519,10062.0
2022-06-15 11:00:00,122.23,122.39,121.94,122.07,5967.0,120.9915,121.1498,120.7044,120.8331,5967.0
2022-06-15 11:05:00,122.03,122.15,121.93,121.96,6037.0,120.7935,120.9123,120.6945,120.7242,6037.0
2022-06-15 11:10:00,121.98,122.04,121.85,121.88,8533.0,120.744,120.8034,120.6153,120.645,8533.0
2022-06-15 11:15:00,121.9,122.06,121.87,121.94,8671.0,120.6648,120.8232,120.6351,120.7044,8671.0
2022-06-15 11:20:00,121.9,121.9,121.6,121.65,8303.0,120.6648,120.6648,120.3679,120.4173,8303.0
2022-06-15 11:25:00,121.7,121.89,121.58,121.84,10619.0,120.4668,120.6549,120.3481,120.6054,10619.0
2022-06-15 11:30:00,121.79,122.2,121.7,122.08,10206.0,120.5559,120.9618,120.4668,120.843,10206.0
2022-06-15 11:35:00,121.98,122.18,121.94,122.1,5431.0,120.744,120.942,120.7044,120.8628,5431.0
2022-06-15 11:40:00,122.05,122.15,122.0,122.0,4866.0,120.8133,120.9123,120.7638,120.7638,4866.0
2022-06-15 11:45:00,122.06,122.18,122.02,122.11,8912.0,120.8232,120.942,120.7836,120.8727,8912.0
2022-06-15 11:50:00,122.08,122.16,121.89,121.93,5536.0,120.843,120.9222,120.6549,120.6945,5536.0
2022-06-15 11:55:00,121.93,122.03,121.87,121.91,6839.0,120.6945,120.7935,120.6351,120.6747,6839.0
2022-06-15 12:00:00,121.88,122.09,121.86,121.9,9110.0,120.645,120.8529,120.6252,120.6648,9110.0
2022-06-15 12:05:00,121.88,122.0,121.78,121.87,10297.0,120.645,120.7638,120.546,120.6351,10297.0
2022-06-15 12:10:00,121.91,122.0,121.91,121.97,10422.0,120.6747,120.7638,120.6747,120.7341,10422.0
2022-06-15 12:15:00,121.97,122.16,121.91,122.16,17877.0,120.7341,120.9222,120.6747,120.9222,17877.0
2022-06-15 12:20:00,122.16,122.46,122.14,122.15,8289.0,120.9222,121.2191,120.9024,120.9123,8289.0
2022-06-15 12:25:00,122.11,122.15,121.97,121.97,3862.0,120.8727,120.9123,120.7341,120.7341,3862.0
2022-06-15 12:30:00,121.99,122.14,121.94,122.04,8782.0,120.7539,120.9024,120.7044,120.8034,8782.0
2022-06-15 12:35:00,122.02,122.06,121.79,121.87,7463.0,120.7836,120.8232,120.5559,120.6351,7463.0
2022-06-15 12:40:00,121.91,121.93,121.71,121.86,16420.0,120.6747,120.6945,120.4767,120.6252,16420.0
2022-06-15 12:45:00,121.9,122.18,121.85,122.14,4820.0,120.6648,120.942,120.6153,120.9024,4820.0
2022-06-15 12:50:00,122.12,122.13,121.76,121.77,6790.0,120.8826,120.8925,120.5262,120.5361,6790.0
2022-06-15 12:55:00,121.75,121.77,121.52,121.65,4651.0,120.5163,120.5361,120.2887,120.4173,4651.0
2022-06-15 13:00:00,121.55,121.99,121.55,121.94,4871.0,120.3184,120.7539,120.3184,120.7044,4871.0
2022-06-15 13:05:00,121.94,121.94,121.68,121.78,12447.0,120.7044,120.7044,120.447,120.546,12447.0
2022-06-15 13:10:00,121.77,121.9,121.69,121.75,14753.0,120.5361,120.6648,120.4569,120.5163,14753.0
2022-06-15 13:15:00,121.78,121.8,121.69,121.71,10065.0,120.546,120.5658,120.4569,120.4767,10065.0
2022-06-15 13:20:00,121.71,121.8,121.68,121.72,7369.0,120.4767,120.5658,120.447,120.4866,7369.0
2022-06-15 13:25:00,121.71,121.8,121.71,121.75,19379.0,120.4767,120.5658,120.4767,120.5163,19379.0
2022-06-15 13:30:00,121.75,121.93,121.74,121.84,11131.0,120.5163,120.6945,120.5064,120.6054,11131.0
2022-06-15 13:35:00,121.82,121.91,121.67,121.89,5135.0,120.5856,120.6747,120.4371,120.6549,5135.0
2022-06-15 13:40:00,121.87,121.89,121.77,121.86,5981.0,120.6351,120.6549,120.5361,120.6252,5981.0
2022-06-15 13:45:00,121.87,121.89,121.61,121.61,4529.0,120.6351,120.6549,120.3778,120.3778,4529.0
2022-06-15 13:50:00,121.58,121.76,121.41,121.71,5832.0,120.3481,120.5262,120.1798,120.4767,5832.0
2022-06-15 13:55:00,121.8,122.36,121.69,122.36,20098.0,120.5658,121.1202,120.4569,121.1202,20098.0
2022-06-15 14:00:00,122.06,122.73,120.96,121.17,48918.0,120.8232,121.4864,119.7343,119.9422,48918.0
2022-06-15 14:05:00,121.22,121.38,120.55,121.18,14216.0,119.9917,120.1501,119.3285,119.9521,14216.0
2022-06-15 14:10:00,121.21,121.29,120.86,121.26,4888.0,119.9818,120.061,119.6354,120.0313,4888.0
2022-06-15 14:15:00,121.15,122.0,120.94,121.74,8300.0,119.9224,120.7638,119.7145,120.5064,8300.0
2022-06-15 14:20:00,121.79,122.0,120.97,121.17,11731.0,120.5559,120.7638,119.7442,119.9422,11731.0
2022-06-15 14:25:00,121.31,121.74,121.15,121.15,9630.0,120.0808,120.5064,119.9224,119.9224,9630.0
2022-06-15 14:30:00,121.23,121.44,120.26,120.71,18106.0,120.0016,120.2095,119.0414,119.4869,18106.0
2022-06-15 14:35:00,120.8,122.2,120.73,121.98,13746.0,119.576,120.9618,119.5067,120.744,13746.0
2022-06-15 14:40:00,121.93,122.96,121.89,122.8,146470.0,120.6945,121.7141,120.6549,121.5557,146470.0
2022-06-15 14:45:00,122.8,123.37,122.39,122.44,52173.0,121.5557,122.1199,121.1498,121.1993,52173.0
2022-06-15 14:50:00,122.54,122.7,121.26,121.45,17157.0,121.2983,121.4567,120.0313,120.2194,17157.0
2022-06-15 14:55:00,121.61,121.78,120.86,121.29,13328.0,120.3778,120.546,119.6354,120.061,13328.0
2022-06-15 15:00:00,121.3,122.2,121.3,121.69,20602.0,120.0709,120.9618,120.0709,120.4569,20602.0
2022-06-15 15:05:00,121.88,122.17,121.48,122.09,13467.0,120.645,120.9321,120.2491,120.8529,13467.0
2022-06-15 15:10:00,122.01,122.25,121.39,121.72,10710.0,120.7737,121.0113,120.16,120.4866,10710.0
2022-06-15 15:15:00,121.59,121.64,121.23,121.49,12552.0,120.358,120.4074,120.0016,120.259,12552.0
2022-06-15 15:20:00,121.5,122.36,121.44,122.34,13140.0,120.2689,121.1202,120.2095,121.1004,13140.0
2022-06-15 15:25:00,122.36,122.5,122.11,122.43,48985.0,121.1202,121.2587,120.8727,121.1894,48985.0
2022-06-15 15:30:00,122.46,123.3,122.25,123.24,62794.0,121.2191,122.0506,121.0113,121.9912,62794.0
2022-06-15 15:35:00,123.23,123.35,122.72,122.81,29292.0,121.9813,122.1001,121.4765,121.5656,29292.0
2022-06-15 15:40:00,122.75,122.77,122.21,122.27,43047.0,121.5062,121.526,120.9717,121.0311,43047.0
2022-06-15 15:45:00,122.26,122.49,122.05,122.25,35270.0,121.0212,121.2488,120.8133,121.0113,35270.0
2022-06-15 15:50:00,122.23,122.23,121.65,121.84,41736.0,120.9915,120.9915,120.4173,120.6054,41736.0
2022-06-15 15:55:00,121.84,122.04,121.72,121.88,90904.0,120.6054,120.8034,120.4866,120.645,90904.0
2022-06-16 09:30:00,118.46,119.01,117.63,118.26,52752.0,117.2597,117.8041,116.4381,117.0617,52752.0
2022-06-16 09:35:00,118.23,118.86,117.84,117.84,29867.0,117.032,117.6556,116.646,116.646,29867.0
2022-06-16 09:40:00,117.84,118.4,117.55,117.93,22439.0,116.646,117.2003,116.3589,116.735,22439.0
2022-06-16 09:45:00,117.92,118.71,117.79,118.55,6775.0,116.7251,117.5071,116.5965,117.3488,6775.0
2022-06-16 09:50:00,118.37,118.62,118.06,118.5,7868.0,117.1706,117.4181,116.8637,117.2993,7868.0
2022-06-16 09:55:00,118.5,118.56,118.18,118.31,9882.0,117.2993,117.3587,116.9825,117.1112,9882.0
2022-06-16 10:00:00,118.21,118.21,117.61,117.61,6795.0,117.0122,117.0122,116.4183,116.4183,6795.0
2022-06-16 10:05:00,117.58,117.6,116.92,117.23,24842.0,116.3886,116.4084,115.7353,116.0421,24842.0
2022-06-16 10:10:00,117.23,117.53,116.85,117.32,14243.0,116.0421,116.3391,115.666,116.1312,14243.0
2022-06-16 10:15:00,117.26,117.67,117.26,117.31,5640.0,116.0718,116.4777,116.0718,116.1213,5640.0
2022-06-16 10:20:00,117.27,117.63,116.98,117.53,9853.0,116.0817,116.4381,115.7947,116.3391,9853.0
2022-06-16 10:25:00,117.47,117.77,117.33,117.77,6644.0,116.2797,116.5767,116.1411,116.5767,6644.0
2022-06-16 10:30:00,117.76,117.76,117.27,117.27,14653.0,116.5668,116.5668,116.0817,116.0817,14653.0
2022-06-16 10:35:00,117.21,117.21,116.77,116.79,11020.0,116.0223,116.0223,115.5868,115.6066,11020.0
2022-06-16 10:40:00,116.85,117.09,116.7,116.75,10271.0,115.666,115.9036,115.5175,115.567,10271.0
2022-06-16 10:45:00,116.62,116.82,116.62,116.66,3636.0,115.4383,115.6363,115.4383,115.4779,3636.0
2022-06-16 10:50:00,116.58,116.65,116.41,116.54,7567.0,115.3987,115.468,115.2304,115.3591,7567.0
2022-06-16 10:55:00,116.6,116.66,116.33,116.33,7458.0,115.4185,115.4779,115.1513,115.1513,7458.0
2022-06-16 11:00:00,116.26,116.63,116.19,116.19,24941.0,115.082,115.4482,115.0127,115.0127,24941.0
2022-06-16 11:05:00,116.16,116.26,115.97,116.26,8203.0,114.983,115.082,114.7949,115.082,8203.0
2022-06-16 11:10:00,116.19,116.76,116.16,116.76,35308.0,115.0127,115.5769,114.983,115.5769,35308.0
2022-06-16 11:15:00,116.76,116.87,116.51,116.51,3951.0,115.5769,115.6858,115.3294,115.3294,3951.0
2022-06-16 11:20:00,116.5,116.9,116.45,116.89,4154.0,115.3195,115.7155,115.27,115.7056,4154.0
2022-06-16 11:25:00,116.83,116.93,116.65,116.67,42615.0,115.6462,115.7452,115.468,115.4878,42615.0
2022-06-16 11:30:00,116.65,116.68,116.37,116.37,22219.0,115.468,115.4977,115.1908,115.1908,22219.0
2022-06-16 11:35:00,116.34,116.83,116.25,116.83,12390.0,115.1612,115.6462,115.0721,115.6462,12390.0
2022-06-16 11:40:00,116.9,116.91,116.37,116.52,3262.0,115.7155,115.7254,115.1908,115.3393,3262.0
2022-06-16 11:45:00,116.54,116.54,116.04,116.16,6667.0,115.3591,115.3591,114.8642,114.983,6667.0
2022-06-16 11:50:00,116.23,116.25,115.93,116.19,4060.0,115.0523,115.0721,114.7553,115.0127,4060.0
2022-06-16 11:55:00,116.11,116.32,116.11,116.23,9999.0,114.9335,115.1414,114.9335,115.0523,9999.0
2022-06-16 12:00:00,116.31,116.41,116.08,116.14,2981.0,115.1315,115.2304,114.9038,114.9632,2981.0
2022-06-16 12:05:00,116.14,116.2,116.0,116.06,5948.0,114.9632,115.0226,114.8246,114.884,5948.0
2022-06-16 12:10:00,116.04,116.16,115.87,115.9,6236.0,114.8642,114.983,114.6959,114.7256,6236.0
2022-06-16 12:15:00,115.9,116.23,115.9,116.08,7319.0,114.7256,115.0523,114.7256,114.9038,7319.0
2022-06-16 12:20:00,115.93,116.14,115.91,115.92,4553.0,114.7553,114.9632,114.7355,114.7454,4553.0
2022-06-16 12:25:00,115.92,116.09,115.82,116.09,6259.0,114.7454,114.9137,114.6464,114.9137,6259.0
2022-06-16 12:30:00,116.06,116.06,115.66,115.95,5564.0,114.884,114.884,114.488,114.7751,5564.0
2022-06-16 12:35:00,115.84,115.88,115.59,115.86,4330.0,114.6662,114.7058,114.4188,114.686,4330.0
2022-06-16 12:40:00,115.89,116.11,115.74,116.11,5268.0,114.7157,114.9335,114.5672,114.9335,5268.0
2022-06-16 12:45:00,116.06,116.48,115.96,116.43,9182.0,114.884,115.2997,114.785,115.2502,9182.0
2022-06-16 12:50:00,116.37,116.71,116.35,116.57,13520.0,115.1908,115.5274,115.1711,115.3888,13520.0
2022-06-16 12:55:00,116.5,116.6,116.46,116.6,14419.0,115.3195,115.4185,115.2799,115.4185,14419.0
2022-06-16 13:00:00,116.6,116.65,116.42,116.47,18112.0,115.4185,115.468,115.2403,115.2898,18112.0
2022-06-16 13:05:00,116.5,116.85,116.39,116.78,16939.0,115.3195,115.666,115.2106,115.5967,16939.0
2022-06-16 13:10:00,116.77,116.77,116.49,116.53,3352.0,115.5868,115.5868,115.3096,115.3492,3352.0
2022-06-16 13:15:00,116.77,116.77,116.56,116.57,5510.0,115.5868,115.5868,115.3789,115.3888,5510.0
2022-06-16 13:20:00,116.57,116.58,116.45,116.53,18636.0,115.3888,115.3987,115.27,115.3492,18636.0
2022-06-16 13:25:00,116.5,117.26,116.47,117.22,17181.0,115.3195,116.0718,115.2898,116.0322,17181.0
2022-06-16 13:30:00,117.21,117.31,116.87,117.2,61861.0,116.0223,116.1213,115.6858,116.0124,61861.0
2022-06-16 13:35:00,117.27,117.28,116.79,117.1,13972.0,116.0817,116.0916,115.6066,115.9135,13972.0
2022-06-16 13:40:00,117.0,117.13,116.68,116.71,62426.0,115.8145,115.9431,115.4977,115.5274,62426.0
2022-06-16 13:45:00,116.71,116.84,116.53,116.84,24477.0,115.5274,115.6561,115.3492,115.6561,24477.0
2022-06-16 13:50:00,116.86,116.92,116.66,116.69,27543.0,115.6759,115.7353,115.4779,115.5076,27543.0
2022-06-16 13:55:00,116.62,116.62,116.01,116.1,17314.0,115.4383,115.4383,114.8345,114.9236,17314.0
2022-06-16 14:00:00,116.08,116.09,115.91,115.97,10149.0,114.9038,114.9137,114.7355,114.7949,10149.0
2022-06-16 14:05:00,116.01,116.06,115.78,116.06,10189.0,114.8345,114.884,114.6068,114.884,10189.0
2022-06-16 14:10:00,116.05,116.2,116.0,116.19,7238.0,114.8741,115.0226,114.8246,115.0127,7238.0
2022-06-16 14:15:00,116.13,116.16,115.92,116.06,37739.0,114.9533,114.983,114.7454,114.884,37739.0
2022-06-16 14:20:00,116.06,116.1,115.94,116.05,9634.0,114.884,114.9236,114.7652,114.8741,9634.0
2022-06-16 14:25:00,116.05,116.07,115.62,115.64,19288.0,114.8741,114.8939,114.4484,114.4682,19288.0
2022-06-16 14:30:00,115.61,115.65,115.43,115.5,10333.0,114.4385,114.4781,114.2604,114.3297,10333.0
2022-06-16 14:35:00,115.5,115.53,115.35,115.35,9818.0,114.3297,114.3594,114.1812,114.1812,9818.0
2022-06-16 14:40:00,115.38,115.51,115.2,115.25,18874.0,114.2109,114.3396,114.0327,114.0822,18874.0
2022-06-16 14:45:00,115.28,115.4,114.78,114.79,10114.0,114.1119,114.2307,113.617,113.6269,10114.0
2022-06-16 14:50:00,114.81,115.1,114.81,115.02,21874.0,113.6467,113.9337,113.6467,113.8545,21874.0
2022-06-16 14:55:00,115.0,115.34,114.98,115.34,9056.0,113.8347,114.1713,113.8149,114.1713,9056.0
2022-06-16 15:00:00,115.3,115.81,115.29,115.64,14120.0,114.1317,114.6365,114.1218,114.4682,14120.0
2022-06-16 15:05:00,115.57,116.06,115.45,116.04,37108.0,114.399,114.884,114.2802,114.8642,37108.0
2022-06-16 15:10:00,116.11,116.3,115.81,115.85,19393.0,114.9335,115.1216,114.6365,114.6761,19393.0
2022-06-16 15:15:00,115.83,115.9,115.55,115.89,11698.0,114.6563,114.7256,114.3792,114.7157,11698.0
2022-06-16 15:20:00,115.94,116.08,115.42,115.47,32833.0,114.7652,114.9038,114.2505,114.3,32833.0
2022-06-16 15:25:00,115.47,115.79,115.38,115.67,56248.0,114.3,114.6167,114.2109,114.4979,56248.0
2022-06-16 15:30:00,115.61,115.7,114.99,115.01,21281.0,114.4385,114.5276,113.8248,113.8446,21281.0
2022-06-16 15:35:00,115.01,115.58,115.01,115.4,46194.0,113.8446,114.4089,113.8446,114.2307,46194.0
2022-06-16 15:40:00,115.43,115.69,115.18,115.2,31592.0,114.2604,114.5177,114.0129,114.0327,31592.0
2022-06-16 15:45:00,115.18,115.34,114.65,114.77,55056.0,114.0129,114.1713,113.4883,113.6071,55056.0
2022-06-16 15:50:00,114.81,115.13,114.76,115.13,69505.0,113.6467,113.9634,113.5972,113.9634,69505.0
2022-06-16 15:55:00,115.09,115.56,114.97,115.53,128530.0,113.9238,114.3891,113.805,114.3594,128530.0
2022-06-17 09:30:00,116.3,116.5,115.82,115.87,177252.0,115.1216,115.3195,114.6464,114.6959,177252.0
2022-06-17 09:35:00,116.08,116.42,115.79,116.14,11960.0,114.9038,115.2403,114.6167,114.9632,11960.0
2022-06-17 09:40:00,116.19,116.92,116.06,116.66,9711.0,115.0127,115.7353,114.884,115.4779,9711.0
2022-06-17 09:45:00,116.55,116.94,116.5,116.77,10452.0,115.369,115.7551,115.3195,115.5868,10452.0
2022-06-17 09:50:00,116.73,116.87,116.4,116.54,16629.0,115.5472,115.6858,115.2205,115.3591,16629.0
2022-06-17 09:55:00,116.45,116.64,116.07,116.2,33055.0,115.27,115.4581,114.8939,115.0226,33055.0
2022-06-17 10:00:00,116.23,116.24,115.17,115.64,6826.0,115.0523,115.0622,114.003,114.4682,6826.0
2022-06-17 10:05:00,115.7,115.9,115.52,115.52,5621.0,114.5276,114.7256,114.3495,114.3495,5621.0
2022-06-17 10:10:00,115.68,116.1,115.67,115.83,10228.0,114.5078,114.9236,114.4979,114.6563,10228.0
2022-06-17 10:15:00,115.73,115.73,115.16,115.27,9649.0,114.5573,114.5573,113.9931,114.102,9649.0
2022-06-17 10:20:00,115.26,115.27,114.73,114.86,8239.0,114.0921,114.102,113.5675,113.6961,8239.0
2022-06-17 10:25:00,114.96,115.06,114.74,114.86,7772.0,113.7951,113.8941,113.5774,113.6961,7772.0
2022-06-17 10:30:00,114.81,114.98,114.09,114.14,10203.0,113.6467,113.8149,112.934,112.9834,10203.0
2022-06-17 10:35:00,114.06,114.51,113.65,113.91,14986.0,112.9043,113.3497,112.4984,112.7558,14986.0
2022-06-17 10:40:00,114.0,114.34,113.83,114.34,12235.0,112.8449,113.1814,112.6766,113.1814,12235.0
2022-06-17 10:45:00,114.25,114.42,113.95,114.15,12826.0,113.0923,113.2606,112.7954,112.9933,12826.0
2022-06-17 10:50:00,114.09,114.53,114.09,114.53,7551.0,112.934,113.3695,112.934,113.3695,7551.0
2022-06-17 10:55:00,114.81,115.11,114.64,115.0,8191.0,113.6467,113.9436,113.4784,113.8347,8191.0
2022-06-17 11:00:00,114.92,115.52,114.65,115.28,5945.0,113.7555,114.3495,113.4883,114.1119,5945.0
2022-06-17 11:05:00,115.23,115.76,115.2,115.74,9421.0,114.0624,114.587,114.0327,114.5672,9421.0
2022-06-17 11:10:00,115.69,115.8,115.48,115.57,10133.0,114.5177,114.6266,114.3099,114.399,10133.0
2022-06-17 11:15:00,115.52,116.24,115.48,116.03,10699.0,114.3495,115.0622,114.3099,114.8543,10699.0
2022-06-17 11:20:00,116.06,116.13,115.69,115.75,9744.0,114.884,114.9533,114.5177,114.5771,9744.0
2022-06-17 11:25:00,115.73,115.94,115.57,115.73,16562.0,114.5573,114.7652,114.399,114.5573,16562.0
2022-06-17 11:30:00,115.84,116.17,115.84,115.89,9320.0,114.6662,114.9929,114.6662,114.7157,9320.0
2022-06-17 11:35:00,115.83,115.88,115.35,115.5,4839.0,114.6563,114.7058,114.1812,114.3297,4839.0
2022-06-17 11:40:00,115.7,115.84,115.55,115.59,2618.0,114.5276,114.6662,114.3792,114.4188,2618.0
2022-06-17 11:45:00,115.44,115.71,115.34,115.58,5132.0,114.2703,114.5375,114.1713,114.4089,5132.0
2022-06-17 11:50:00,115.64,115.69,115.16,115.32,29507.0,114.4682,114.5177,113.9931,114.1515,29507.0
2022-06-17 11:55:00,115.44,115.68,115.32,115.55,8146.0,114.2703,114.5078,114.1515,114.3792,8146.0
2022-06-17 12:00:00,115.48,115.48,115.23,115.45,5942.0,114.3099,114.3099,114.0624,114.2802,5942.0
2022-06-17 12:05:00,115.36,115.55,115.32,115.45,5540.0,114.1911,114.3792,114.1515,114.2802,5540.0
2022-06-17 12:10:00,115.53,115.87,115.48,115.87,5257.0,114.3594,114.6959,114.3099,114.6959,5257.0
2022-06-17 12:15:00,115.92,116.01,115.67,115.71,5251.0,114.7454,114.8345,114.4979,114.5375,5251.0
2022-06-17 12:20:00,115.65,115.9,115.59,115.9,5191.0,114.4781,114.7256,114.4188,114.7256,5191.0
2022-06-17 12:25:00,115.9,116.0,115.83,115.87,2878.0,114.7256,114.8246,114.6563,114.6959,2878.0
2022-06-17 12:30:00,115.87,115.93,115.66,115.83,7069.0,114.6959,114.7553,114.488,114.6563,7069.0
2022-06-17 12:35:00,115.82,115.89,115.57,115.87,4669.0,114.6464,114.7157,114.399,114.6959,4669.0
2022-06-17 12:40:00,115.87,115.93,115.64,115.93,11606.0,114.6959,114.7553,114.4682,114.7553,11606.0
2022-06-17 12:45:00,116.0,116.0,115.75,115.9,7330.0,114.8246,114.8246,114.5771,114.7256,7330.0
2022-06-17 12:50:00,115.83,115.83,115.13,115.22,9475.0,114.6563,114.6563,113.9634,114.0525,9475.0
2022-06-17 12:55:00,115.18,115.64,115.18,115.54,12551.0,114.0129,114.4682,114.0129,114.3693,12551.0
2022-06-17 13:00:00,115.55,115.89,115.47,115.89,5999.0,114.3792,114.7157,114.3,114.7157,5999.0
2022-06-17 13:05:00,115.9,116.37,115.89,116.33,9956.0,114.7256,115.1908,114.7157,115.1513,9956.0
2022-06-17 13:10:00,116.32,116.72,116.2,116.51,28884.0,115.1414,115.5373,115.0226,115.3294,28884.0
2022-06-17 13:15:00,116.56,116.67,116.43,116.45,6779.0,115.3789,115.4878,115.2502,115.27,6779.0
2022-06-17 13:20:00,116.45,116.46,116.19,116.3,5010.0,115.27,115.2799,115.0127,115.1216,5010.0
2022-06-17 13:25:00,116.32,116.32,116.02,116.02,4452.0,115.1414,115.1414,114.8444,114.8444,4452.0
2022-06-17 13:30:00,116.06,116.31,116.03,116.31,9482.0,114.884,115.1315,114.8543,115.1315,9482.0
2022-06-17 13:35:00,116.3,116.4,116.01,116.13,9617.0,115.1216,115.2205,114.8345,114.9533,9617.0
2022-06-17 13:40:00,116.11,116.29,116.11,116.23,4412.0,114.9335,115.1117,114.9335,115.0523,4412.0
2022-06-17 13:45:00,116.22,116.22,115.79,115.83,7063.0,115.0424,115.0424,114.6167,114.6563,7063.0
2022-06-17 13:50:00,115.94,116.06,115.92,115.97,8907.0,114.7652,114.884,114.7454,114.7949,8907.0
2022-06-17 13:55:00,116.05,116.22,116.0,116.18,8397.0,114.8741,115.0424,114.8246,115.0028,8397.0
2022-06-17 14:00:00,116.23,116.44,116.17,116.33,8250.0,115.0523,115.2601,114.9929,115.1513,8250.0
2022-06-17 14:05:00,116.37,116.47,116.27,116.47,7225.0,115.1908,115.2898,115.0919,115.2898,7225.0
2022-06-17 14:10:00,116.45,116.61,116.36,116.61,5477.0,115.27,115.4284,115.181,115.4284,5477.0
2022-06-17 14:15:00,116.59,116.74,116.52,116.7,5284.0,115.4086,115.5571,115.3393,115.5175,5284.0
2022-06-17 14:20:00,116.73,116.89,116.57,116.8,22629.0,115.5472,115.7056,115.3888,115.6165,22629.0
2022-06-17 14:25:00,116.76,116.93,116.67,116.68,6033.0,115.5769,115.7452,115.4878,115.4977,6033.0
2022-06-17 14:30:00,116.64,116.67,116.49,116.6,7831.0,115.4581,115.4878,115.3096,115.4185,7831.0
2022-06-17 14:35:00,116.64,117.0,116.64,117.0,14172.0,115.4581,115.8145,115.4581,115.8145,14172.0
2022-06-17 14:40:00,117.04,117.34,117.04,117.1,19378.0,115.8541,116.151,115.8541,115.9135,19378.0
2022-06-17 14:45:00,117.15,117.18,116.87,116.88,7545.0,115.9629,115.9926,115.6858,115.6957,7545.0
2022-06-17 14:50:00,116.82,116.97,116.8,116.88,7849.0,115.6363,115.7848,115.6165,115.6957,7849.0
2022-06-17 14:55:00,116.89,117.04,116.75,116.82,11848.0,115.7056,115.8541,115.567,115.6363,11848.0
2022-06-17 15:00:00,116.84,117.02,116.7,116.76,12721.0,115.6561,115.8343,115.5175,115.5769,12721.0
2022-06-17 15:05:00,116.81,116.84,116.6,116.68,9143.0,115.6264,115.6561,115.4185,115.4977,9143.0
2022-06-17 15:10:00,116.66,116.69,116.12,116.15,9227.0,115.4779,115.5076,114.9434,114.9731,9227.0
2022-06-17 15:15:00,116.15,116.59,116.09,116.5,21668.0,114.9731,115.4086,114.9137,115.3195,21668.0
2022-06-17 15:20:00,116.49,116.98,116.48,116.93,15826.0,115.3096,115.7947,115.2997,115.7452,15826.0
2022-06-17 15:25:00,116.94,117.14,116.9,116.92,11751.0,115.7551,115.953,115.7155,115.7353,11751.0
2022-06-17 15:30:00,116.97,117.14,116.73,116.87,30751.0,115.7848,115.953,115.5472,115.6858,30751.0
2022-06-17 15:35:00,116.9,117.0,116.73,116.94,24085.0,115.7155,115.8145,115.5472,115.7551,24085.0
2022-06-17 15:40:00,116.98,117.06,116.61,116.61,24610.0,115.7947,115.8739,115.4284,115.4284,24610.0
2022-06-17 15:45:00,116.61,116.79,116.44,116.51,45538.0,115.4284,115.6066,115.2601,115.3294,45538.0
2022-06-17 15:50:00,116.47,116.67,116.13,116.55,63371.0,115.2898,115.4878,114.9533,115.369,63371.0
2022-06-17 15:55:00,116.54,116.54,116.21,116.24,110253.0,115.3591,115.3591,115.0325,115.0622,110253.0
2022-06-21 09:30:00,118.36,118.36,116.31,116.31,26090.0,117.1607,117.1607,115.1315,115.1315,26090.0
2022-06-21 09:35:00,116.57,116.89,115.85,116.4,21497.0,115.3888,115.7056,114.6761,115.2205,21497.0
2022-06-21 09:40:00,116.38,116.86,116.23,116.23,20617.0,115.2007,115.6759,115.0523,115.0523,20617.0
2022-06-21 09:45:00,116.23,116.27,115.59,116.27,9178.0,115.0523,115.0919,114.4188,115.0919,9178.0
2022-06-21 09:50:00,116.4,116.61,116.12,116.54,12321.0,115.2205,115.4284,114.9434,115.3591,12321.0
2022-06-21 09:55:00,116.66,117.69,116.66,117.36,13656.0,115.4779,116.4975,115.4779,116.1708,13656.0
2022-06-21 10:00:00,117.55,117.64,117.19,117.56,14459.0,116.3589,116.448,116.0025,116.3688,14459.0
2022-06-21 10:05:00,117.62,117.84,117.22,117.22,8869.0,116.4282,116.646,116.0322,116.0322,8869.0
2022-06-21 10:10:00,117.3,117.56,117.2,117.23,8499.0,116.1114,116.3688,116.0124,116.0421,8499.0
2022-06-21 10:15:00,117.3,117.5,117.11,117.41,7360.0,116.1114,116.3094,115.9234,116.2203,7360.0
2022-06-21 10:20:00,117.36,117.48,117.21,117.42,15135.0,116.1708,116.2896,116.0223,116.2302,15135.0
2022-06-21 10:25:00,117.44,117.51,116.99,117.35,14462.0,116.25,116.3193,115.8046,116.1609,14462.0
2022-06-21 10:30:00,117.27,117.49,116.95,116.96,3741.0,116.0817,116.2995,115.765,115.7749,3741.0
2022-06-21 10:35:00,117.0,117.29,116.98,117.25,6295.0,115.8145,116.1015,115.7947,116.0619,6295.0
2022-06-21 10:40:00,117.26,117.5,117.24,117.39,9389.0,116.0718,116.3094,116.052,116.2005,9389.0
2022-06-21 10:45:00,117.41,117.6,117.35,117.55,3676.0,116.2203,116.4084,116.1609,116.3589,3676.0
2022-06-21 10:50:00,117.66,117.72,117.5,117.65,12932.0,116.4678,116.5272,116.3094,116.4579,12932.0
2022-06-21 10:55:00,117.66,117.69,117.51,117.51,7964.0,116.4678,116.4975,116.3193,116.3193,7964.0
2022-06-21 11:00:00,117.46,117.46,117.06,117.07,6361.0,116.2698,116.2698,115.8739,115.8838,6361.0
2022-06-21 11:05:00,117.08,117.13,116.94,117.04,2698.0,115.8937,115.9431,115.7551,115.8541,2698.0
2022-06-21 11:10:00,117.04,117.04,116.75,116.9,17908.0,115.8541,115.8541,115.567,115.7155,17908.0
2022-06-21 11:15:00,116.81,117.03,116.79,116.87,19052.0,115.6264,115.8442,115.6066,115.6858,19052.0
2022-06-21 11:20:00,116.89,116.98,116.79,116.8,24870.0,115.7056,115.7947,115.6066,115.6165,24870.0
2022-06-21 11:25:00,116.76,117.15,116.76,117.06,25012.0,115.5769,115.9629,115.5769,115.8739,25012.0
2022-06-21 11:30:00,117.06,117.06,116.81,116.83,4283.0,115.8739,115.8739,115.6264,115.6462,4283.0
2022-06-21 11:35:00,116.91,116.93,116.35,116.38,7103.0,115.7254,115.7452,115.1711,115.2007,7103.0
2022-06-21 11:40:00,116.38,116.41,116.04,116.29,30700.0,115.2007,115.2304,114.8642,115.1117,30700.0
2022-06-21 11:45:00,116.3,116.37,116.11,116.21,8227.0,115.1216,115.1908,114.9335,115.0325,8227.0
2022-06-21 11:50:00,116.2,116.23,115.69,115.71,11212.0,115.0226,115.0523,114.5177,114.5375,11212.0
2022-06-21 11:55:00,115.73,116.0,115.7,115.91,7588.0,114.5573,114.8246,114.5276,114.7355,7588.0
2022-06-21 12:00:00,115.9,116.0,115.62,115.64,11914.0,114.7256,114.8246,114.4484,114.4682,11914.0
2022-06-21 12:05:00,115.67,115.81,115.55,115.63,11188.0,114.4979,114.6365,114.3792,114.4583,11188.0
2022-06-21 12:10:00,115.71,115.74,115.47,115.61,8557.0,114.5375,114.5672,114.3,114.4385,8557.0
2022-06-21 12:15:00,115.59,115.75,115.53,115.75,10928.0,114.4188,114.5771,114.3594,114.5771,10928.0
2022-06-21 12:20:00,115.73,115.9,115.67,115.86,6928.0,114.5573,114.7256,114.4979,114.686,6928.0
2022-06-21 12:25:00,115.85,115.88,115.64,115.84,7732.0,114.6761,114.7058,114.4682,114.6662,7732.0
2022-06-21 12:30:00,115.87,115.99,115.8,115.98,6137.0,114.6959,114.8147,114.6266,114.8048,6137.0
2022-06-21 12:35:00,116.02,116.34,115.97,116.3,10557.0,114.8444,115.1612,114.7949,115.1216,10557.0
2022-06-21 12:40:00,116.35,116.35,116.06,116.17,7446.0,115.1711,115.1711,114.884,114.9929,7446.0
2022-06-21 12:45:00,116.19,116.19,115.92,115.98,13434.0,115.0127,115.0127,114.7454,114.8048,13434.0
2022-06-21 12:50:00,116.02,116.2,116.02,116.16,7363.0,114.8444,115.0226,114.8444,114.983,7363.0
2022-06-21 12:55:00,116.12,116.3,116.12,116.2,6619.0,114.9434,115.1216,114.9434,115.0226,6619.0
2022-06-21 13:00:00,116.22,116.22,115.94,116.07,13548.0,115.0424,115.0424,114.7652,114.8939,13548.0
2022-06-21 13:05:00,116.06,116.08,115.88,116.01,6512.0,114.884,114.9038,114.7058,114.8345,6512.0
2022-06-21 13:10:00,116.01,116.1,115.87,116.0,8762.0,114.8345,114.9236,114.6959,114.8246,8762.0
2022-06-21 13:15:00,115.99,115.99,115.74,115.75,6146.0,114.8147,114.8147,114.5672,114.5771,6146.0
2022-06-21 13:20:00,115.8,115.81,115.72,115.81,7630.0,114.6266,114.6365,114.5474,114.6365,7630.0
2022-06-21 13:25:00,115.79,115.8,115.61,115.65,7802.0,114.6167,114.6266,114.4385,114.4781,7802.0
2022-06-21 13:30:00,115.74,116.05,115.74,115.91,6455.0,114.5672,114.8741,114.5672,114.7355,6455.0
2022-06-21 13:35:00,115.87,115.92,115.82,115.87,5904.0,114.6959,114.7454,114.6464,114.6959,5904.0
2022-06-21 13:40:00,115.81,115.81,115.58,115.81,7822.0,114.6365,114.6365,114.4089,114.6365,7822.0
2022-06-21 13:45:00,115.76,115.76,115.63,115.71,5211.0,114.587,114.587,114.4583,114.5375,5211.0
2022-06-21 13:50:00,115.64,115.68,115.5,115.5,7083.0,114.4682,114.5078,114.3297,114.3297,7083.0
2022-06-21 13:55:00,115.49,115.61,115.49,115.57,7318.0,114.3198,114.4385,114.3198,114.399,7318.0
2022-06-21 14:00:00,115.56,115.56,115.45,115.53,9605.0,114.3891,114.3891,114.2802,114.3594,9605.0
2022-06-21 14:05:00,115.51,115.58,115.48,115.48,2792.0,114.3396,114.4089,114.3099,114.3099,2792.0
2022-06-21 14:10:00,115.54,115.57,115.35,115.35,4674.0,114.3693,114.399,114.1812,114.1812,4674.0
2022-06-21 14:15:00,115.33,115.47,115.29,115.41,11676.0,114.1614,114.3,114.1218,114.2406,11676.0
2022-06-21 14:20:00,115.38,115.43,115.18,115.19,6246.0,114.2109,114.2604,114.0129,114.0228,6246.0
2022-06-21 14:25:00,115.18,115.35,115.09,115.28,11717.0,114.0129,114.1812,113.9238,114.1119,11717.0
2022-06-21 14:30:00,115.38,115.41,115.23,115.38,11432.0,114.2109,114.2406,114.0624,114.2109,11432.0
2022-06-21 14:35:00,115.38,115.43,115.2,115.21,8490.0,114.2109,114.2604,114.0327,114.0426,8490.0
2022-06-21 14:40:00,115.16,115.44,115.12,115.16,9717.0,113.9931,114.2703,113.9535,113.9931,9717.0
2022-06-21 14:45:00,115.15,115.15,114.78,114.78,22269.0,113.9832,113.9832,113.617,113.617,22269.0
2022-06-21 14:50:00,114.78,114.91,114.75,114.83,17478.0,113.617,113.7456,113.5873,113.6665,17478.0
2022-06-21 14:55:00,114.83,114.92,114.72,114.83,22721.0,113.6665,113.7555,113.5576,113.6665,22721.0
2022-06-21 15:00:00,114.83,114.97,114.75,114.95,22893.0,113.6665,113.805,113.5873,113.7852,22893.0
2022-06-21 15:05:00,114.95,114.95,114.62,114.79,14189.0,113.7852,113.7852,113.4586,113.6269,14189.0
2022-06-21 15:10:00,114.78,114.88,114.77,114.87,19095.0,113.617,113.7159,113.6071,113.706,19095.0
2022-06-21 15:15:00,114.87,114.89,114.74,114.76,24123.0,113.706,113.7258,113.5774,113.5972,24123.0
2022-06-21 15:20:00,114.74,114.79,114.64,114.73,17775.0,113.5774,113.6269,113.4784,113.5675,17775.0
2022-06-21 15:25:00,114.72,114.73,114.65,114.66,17938.0,113.5576,113.5675,113.4883,113.4982,17938.0
2022-06-21 15:30:00,114.66,114.74,114.41,114.44,25072.0,113.4982,113.5774,113.2507,113.2804,25072.0
2022-06-21 15:35:00,114.44,114.44,114.14,114.17,27383.0,113.2804,113.2804,112.9834,113.0131,27383.0
2022-06-21 15:40:00,114.18,114.29,114.15,114.24,32291.0,113.023,113.1319,112.9933,113.0824,32291.0
2022-06-21 15:45:00,114.21,114.46,114.15,114.46,55647.0,113.0527,113.3002,112.9933,113.3002,55647.0
2022-06-21 15:50:00,114.51,114.6,114.38,114.45,81859.0,113.3497,113.4388,113.221,113.2903,81859.0
2022-06-21 15:55:00,114.41,115.0,114.29,114.44,166874.0,113.2507,113.8347,113.1319,113.2804,166874.0
2022-06-22 09:30:00,113.16,114.26,112.14,113.48,27629.0,112.0134,113.1022,111.0037,112.3301,27629.0
2022-06-22 09:35:00,113.53,113.54,112.5,112.85,20085.0,112.3796,112.3895,111.3601,111.7065,20085.0
2022-06-22 09:40:00,112.81,112.93,111.89,111.98,20772.0,111.6669,111.7857,110.7562,110.8453,20772.0
2022-06-22 09:45:00,111.98,112.05,111.33,111.52,81929.0,110.8453,110.9146,110.2019,110.39,81929.0
2022-06-22 09:50:00,111.57,111.93,111.17,111.87,66079.0,110.4395,110.7958,110.0435,110.7364,66079.0
2022-06-22 09:55:00,111.81,112.11,111.37,111.9,69876.0,110.6771,110.974,110.2415,110.7661,69876.0
2022-06-22 10:00:00,111.89,112.17,111.79,112.14,151788.0,110.7562,111.0334,110.6573,111.0037,151788.0
2022-06-22 10:05:00,112.13,112.33,111.93,112.32,36964.0,110.9938,111.1918,110.7958,111.1819,36964.0
2022-06-22 10:10:00,112.25,112.68,112.15,112.62,14821.0,111.1126,111.5382,111.0136,111.4788,14821.0
2022-06-22 10:15:00,112.64,113.17,112.58,112.84,25663.0,111.4986,112.0233,111.4393,111.6966,25663.0
2022-06-22 10:20:00,112.84,113.35,112.83,113.35,28395.0,111.6966,112.2015,111.6867,112.2015,28395.0
2022-06-22 10:25:00,113.3,113.92,113.29,113.77,19941.0,112.152,112.7657,112.1421,112.6172,19941.0
2022-06-22 10:30:00,113.83,114.0,113.83,113.95,8587.0,112.6766,112.8449,112.6766,112.7954,8587.0
2022-06-22 10:35:00,113.95,114.44,113.81,114.16,23666.0,112.7954,113.2804,112.6568,113.0032,23666.0
2022-06-22 10:40:00,114.13,114.18,113.82,114.08,27222.0,112.9735,113.023,112.6667,112.9241,27222.0
2022-06-22 10:45:00,114.04,114.04,113.45,113.56,10593.0,112.8845,112.8845,112.3004,112.4093,10593.0
2022-06-22 10:50:00,113.46,113.81,113.46,113.71,12786.0,112.3103,112.6568,112.3103,112.5578,12786.0
2022-06-22 10:55:00,113.68,113.71,113.51,113.51,14229.0,112.5281,112.5578,112.3598,112.3598,14229.0
2022-06-22 11:00:00,113.48,113.48,113.06,113.12,12284.0,112.3301,112.3301,111.9144,111.9738,12284.0
2022-06-22 11:05:00,113.11,113.11,112.78,112.81,17629.0,111.9639,111.9639,111.6372,111.6669,17629.0
2022-06-22 11:10:00,112.83,112.87,112.52,112.52,16603.0,111.6867,111.7263,111.3799,111.3799,16603.0
2022-06-22 11:15:00,112.5,113.14,112.49,113.1,28225.0,111.3601,111.9936,111.3502,111.954,28225.0
2022-06-22 11:20:00,113.09,113.17,112.89,113.0,5873.0,111.9441,112.0233,111.7461,111.855,5873.0
2022-06-22 11:25:00,113.03,113.31,112.94,113.22,13877.0,111.8847,112.1619,111.7956,112.0728,13877.0
2022-06-22 11:30:00,113.22,113.59,113.22,113.3,28159.0,112.0728,112.439,112.0728,112.152,28159.0
2022-06-22 11:35:00,113.29,113.38,113.16,113.21,12764.0,112.1421,112.2311,112.0134,112.0629,12764.0
2022-06-22 11:40:00,113.21,113.21,112.75,112.77,11894.0,112.0629,112.0629,111.6075,111.6273,11894.0
2022-06-22 11:45:00,112.8,112.98,112.77,112.94,10215.0,111.657,111.8352,111.6273,111.7956,10215.0
2022-06-22 11:50:00,112.96,112.96,112.56,112.57,8286.0,111.8154,111.8154,111.4195,111.4294,8286.0
2022-06-22 11:55:00,112.56,112.69,112.47,112.58,7154.0,111.4195,111.5481,111.3304,111.4393,7154.0
2022-06-22 12:00:00,112.58,113.06,112.58,112.83,20713.0,111.4393,111.9144,111.4393,111.6867,20713.0
2022-06-22 12:05:00,112.87,112.87,112.5,112.56,6291.0,111.7263,111.7263,111.3601,111.4195,6291.0
2022-06-22 12:10:00,112.59,112.95,112.56,112.88,9958.0,111.4492,111.8055,111.4195,111.7362,9958.0
2022-06-22 12:15:00,112.93,113.16,112.93,113.16,8137.0,111.7857,112.0134,111.7857,112.0134,8137.0
2022-06-22 12:20:00,113.12,113.28,113.11,113.2,9896.0,111.9738,112.1322,111.9639,112.053,9896.0
2022-06-22 12:25:00,113.15,113.28,112.86,112.86,13563.0,112.0035,112.1322,111.7164,111.7164,13563.0
2022-06-22 12:30:00,112.89,112.91,112.65,112.73,43543.0,111.7461,111.7659,111.5085,111.5877,43543.0
2022-06-22 12:35:00,112.74,112.98,112.74,112.94,5506.0,111.5976,111.8352,111.5976,111.7956,5506.0
2022-06-22 12:40:00,112.93,113.26,112.93,113.05,25326.0,111.7857,112.1124,111.7857,111.9045,25326.0
2022-06-22 12:45:00,113.05,113.05,112.71,112.74,14480.0,111.9045,111.9045,111.5679,111.5976,14480.0
2022-06-22 12:50:00,112.71,112.75,112.56,112.69,9205.0,111.5679,111.6075,111.4195,111.5481,9205.0
2022-06-22 12:55:00,112.66,112.69,112.46,112.66,8745.0,111.5184,111.5481,111.3205,111.5184,8745.0
2022-06-22 13:00:00,112.68,112.73,112.52,112.59,11185.0,111.5382,111.5877,111.3799,111.4492,11185.0
2022-06-22 13:05:00,112.6,112.63,112.5,112.57,7721.0,111.459,111.4887,111.3601,111.4294,7721.0
2022-06-22 13:10:00,112.55,112.66,112.52,112.54,8795.0,111.4096,111.5184,111.3799,111.3997,8795.0
2022-06-22 13:15:00,112.52,112.85,112.48,112.85,7186.0,111.3799,111.7065,111.3403,111.7065,7186.0
2022-06-22 13:20:00,112.89,112.92,112.74,112.88,12260.0,111.7461,111.7758,111.5976,111.7362,12260.0
2022-06-22 13:25:00,112.86,113.01,112.77,112.88,18534.0,111.7164,111.8649,111.6273,111.7362,18534.0
2022-06-22 13:30:00,112.88,112.92,112.58,112.58,14005.0,111.7362,111.7758,111.4393,111.4393,14005.0
2022-06-22 13:35:00,112.54,112.65,112.44,112.63,26309.0,111.3997,111.5085,111.3007,111.4887,26309.0
2022-06-22 13:40:00,112.61,112.69,112.54,112.67,9572.0,111.4689,111.5481,111.3997,111.5283,9572.0
2022-06-22 13:45:00,112.65,112.94,112.62,112.88,11718.0,111.5085,111.7956,111.4788,111.7362,11718.0
2022-06-22 13:50:00,112.84,112.84,112.49,112.56,14121.0,111.6966,111.6966,111.3502,111.4195,14121.0
2022-06-22 13:55:00,112.57,112.6,112.35,112.52,9510.0,111.4294,111.459,111.2116,111.3799,9510.0
2022-06-22 14:00:00,112.55,112.69,112.45,112.62,12930.0,111.4096,111.5481,111.3106,111.4788,12930.0
2022-06-22 14:05:00,112.65,112.94,112.65,112.86,9887.0,111.5085,111.7956,111.5085,111.7164,9887.0
2022-06-22 14:10:00,112.86,112.93,112.74,112.86,11287.0,111.7164,111.7857,111.5976,111.7164,11287.0
2022-06-22 14:15:00,112.86,113.02,112.81,113.01,30754.0,111.7164,111.8748,111.6669,111.8649,30754.0
2022-06-22 14:20:00,113.02,113.04,112.86,113.01,19826.0,111.8748,111.8946,111.7164,111.8649,19826.0
2022-06-22 14:25:00,113.0,113.0,112.51,112.53,14072.0,111.855,111.855,111.37,111.3898,14072.0
2022-06-22 14:30:00,112.55,112.72,112.48,112.56,38385.0,111.4096,111.5778,111.3403,111.4195,38385.0
2022-06-22 14:35:00,112.58,112.59,112.44,112.47,13074.0,111.4393,111.4492,111.3007,111.3304,13074.0
2022-06-22 14:40:00,112.43,112.48,112.23,112.37,11152.0,111.2908,111.3403,111.0928,111.2314,11152.0
2022-06-22 14:45:00,112.35,112.4,112.05,112.08,15021.0,111.2116,111.2611,110.9146,110.9443,15021.0
2022-06-22 14:50:00,112.08,112.19,112.04,112.1,9600.0,110.9443,111.0532,110.9047,110.9641,9600.0
2022-06-22 14:55:00,112.07,112.27,112.02,112.27,23991.0,110.9344,111.1324,110.8849,111.1324,23991.0
2022-06-22 15:00:00,112.31,112.31,112.06,112.31,21547.0,111.172,111.172,110.9245,111.172,21547.0
2022-06-22 15:05:00,112.3,112.32,111.98,112.0,21792.0,111.1621,111.1819,110.8453,110.8651,21792.0
2022-06-22 15:10:00,111.97,112.15,111.94,112.04,14130.0,110.8354,111.0136,110.8057,110.9047,14130.0
2022-06-22 15:15:00,112.06,112.15,111.93,111.97,9994.0,110.9245,111.0136,110.7958,110.8354,9994.0
2022-06-22 15:20:00,111.97,112.23,111.95,112.1,23775.0,110.8354,111.0928,110.8156,110.9641,23775.0
2022-06-22 15:25:00,112.1,112.18,111.98,112.05,16249.0,110.9641,111.0433,110.8453,110.9146,16249.0
2022-06-22 15:30:00,112.05,112.22,112.0,112.13,30485.0,110.9146,111.0829,110.8651,110.9938,30485.0
2022-06-22 15:35:00,112.13,112.25,112.03,112.09,38364.0,110.9938,111.1126,110.8948,110.9542,38364.0
2022-06-22 15:40:00,112.08,112.11,111.91,112.04,43050.0,110.9443,110.974,110.776,110.9047,43050.0
2022-06-22 15:45:00,112.03,112.04,111.86,111.87,94119.0,110.8948,110.9047,110.7265,110.7364,94119.0
2022-06-22 15:50:00,111.85,112.35,111.77,112.35,100165.0,110.7166,111.2116,110.6375,111.2116,100165.0
2022-06-22 15:55:00,112.34,112.35,111.98,111.99,146107.0,111.2017,111.2116,110.8453,110.8552,146107.0
2022-06-23 09:30:00,112.69,112.79,111.41,111.57,44282.0,111.5481,111.6471,110.2811,110.4395,44282.0
2022-06-23 09:35:00,111.47,111.66,110.94,111.11,19715.0,110.3405,110.5286,109.8159,109.9841,19715.0
2022-06-23 09:40:00,111.08,111.21,110.06,110.06,15980.0,109.9545,110.0831,108.9448,108.9448,15980.0
2022-06-23 09:45:00,110.15,110.21,109.42,109.8,20420.0,109.0339,109.0933,108.3113,108.6874,20420.0
2022-06-23 09:50:00,109.65,109.74,108.75,108.75,83696.0,108.5389,108.628,107.6481,107.6481,83696.0
2022-06-23 09:55:00,108.82,109.77,108.71,109.47,20008.0,107.7174,108.6577,107.6085,108.3608,20008.0
2022-06-23 10:00:00,109.5,109.61,109.13,109.35,47083.0,108.3905,108.4993,108.0242,108.242,47083.0
2022-06-23 10:05:00,109.43,109.65,109.21,109.32,53722.0,108.3212,108.5389,108.1034,108.2123,53722.0
2022-06-23 10:10:00,109.35,109.51,108.71,108.98,16607.0,108.242,108.4004,107.6085,107.8757,16607.0
2022-06-23 10:15:00,108.93,109.24,108.85,108.85,10191.0,107.8262,108.1331,107.747,107.747,10191.0
2022-06-23 10:20:00,108.97,109.72,108.9,109.42,11283.0,107.8658,108.6082,107.7965,108.3113,11283.0
2022-06-23 10:25:00,109.36,109.78,109.26,109.65,42734.0,108.2519,108.6676,108.1529,108.5389,42734.0
2022-06-23 10:30:00,109.69,109.9,109.51,109.61,33729.0,108.5785,108.7864,108.4004,108.4993,33729.0
2022-06-23 10:35:00,109.47,109.84,109.45,109.84,14305.0,108.3608,108.727,108.341,108.727,14305.0
2022-06-23 10:40:00,109.88,110.42,109.83,109.91,36370.0,108.7666,109.3011,108.7171,108.7963,36370.0
2022-06-23 10:45:00,109.86,110.34,109.78,110.2,20517.0,108.7468,109.2219,108.6676,109.0834,20517.0
2022-06-23 10:50:00,110.2,110.82,110.08,110.64,91982.0,109.0834,109.6971,108.9646,109.5189,91982.0
2022-06-23 10:55:00,110.65,110.89,110.64,110.85,108496.0,109.5288,109.7664,109.5189,109.7268,108496.0
2022-06-23 11:00:00,110.85,110.88,110.61,110.73,62408.0,109.7268,109.7565,109.4892,109.608,62408.0
2022-06-23 11:05:00,110.67,110.68,110.35,110.68,17494.0,109.5486,109.5585,109.2318,109.5585,17494.0
2022-06-23 11:10:00,110.68,111.21,110.54,111.21,31728.0,109.5585,110.0831,109.4199,110.0831,31728.0
2022-06-23 11:15:00,111.2,111.69,111.11,111.6,32280.0,110.0732,110.5583,109.9841,110.4692,32280.0
2022-06-23 11:20:00,111.57,111.67,111.4,111.45,16040.0,110.4395,110.5385,110.2712,110.3207,16040.0
2022-06-23 11:25:00,111.47,111.5,111.19,111.48,16628.0,110.3405,110.3702,110.0633,110.3504,16628.0
2022-06-23 11:30:00,111.56,111.67,111.11,111.21,35682.0,110.4296,110.5385,109.9841,110.0831,35682.0
2022-06-23 11:35:00,111.18,111.2,110.67,110.78,27747.0,110.0534,110.0732,109.5486,109.6575,27747.0
2022-06-23 11:40:00,110.78,110.94,110.73,110.93,26069.0,109.6575,109.8159,109.608,109.806,26069.0
2022-06-23 11:45:00,110.9,111.01,110.74,110.98,20300.0,109.7763,109.8852,109.6179,109.8555,20300.0
2022-06-23 11:50:00,110.97,110.98,110.87,110.88,17386.0,109.8456,109.8555,109.7466,109.7565,17386.0
2022-06-23 11:55:00,110.87,110.88,110.54,110.64,12503.0,109.7466,109.7565,109.4199,109.5189,12503.0
2022-06-23 12:00:00,110.64,110.64,110.16,110.2,12502.0,109.5189,109.5189,109.0438,109.0834,12502.0
2022-06-23 12:05:00,110.16,110.31,109.97,110.04,18285.0,109.0438,109.1923,108.8557,108.925,18285.0
2022-06-23 12:10:00,110.07,110.34,109.86,110.19,33318.0,108.9547,109.2219,108.7468,109.0735,33318.0
2022-06-23 12:15:00,110.15,110.37,110.12,110.33,22088.0,109.0339,109.2516,109.0042,109.2121,22088.0
2022-06-23 12:20:00,110.35,110.67,110.35,110.57,27016.0,109.2318,109.5486,109.2318,109.4496,27016.0
2022-06-23 12:25:00,110.56,110.57,110.39,110.45,34627.0,109.4397,109.4496,109.2714,109.3308,34627.0
2022-06-23 12:30:00,110.47,110.47,110.17,110.23,23874.0,109.3506,109.3506,109.0537,109.1131,23874.0
2022-06-23 12:35:00,110.23,110.35,109.89,109.89,24666.0,109.1131,109.2318,108.7765,108.7765,24666.0
2022-06-23 12:40:00,109.86,110.0,109.83,109.93,17413.0,108.7468,108.8854,108.7171,108.8161,17413.0
2022-06-23 12:45:00,109.9,109.91,109.52,109.56,14173.0,108.7864,108.7963,108.4103,108.4499,14173.0
2022-06-23 12:50:00,109.55,109.55,109.12,109.35,18827.0,108.44,108.44,108.0143,108.242,18827.0
2022-06-23 12:55:00,109.36,109.36,109.17,109.2,17416.0,108.2519,108.2519,108.0638,108.0935,17416.0
2022-06-23 13:00:00,109.22,109.38,109.06,109.36,18631.0,108.1133,108.2717,107.9549,108.2519,18631.0
2022-06-23 13:05:00,109.39,109.61,109.35,109.39,17164.0,108.2816,108.4993,108.242,108.2816,17164.0
2022-06-23 13:10:00,109.4,109.59,109.37,109.48,12035.0,108.2915,108.4795,108.2618,108.3707,12035.0
2022-06-23 13:15:00,109.54,109.62,109.44,109.47,56891.0,108.4301,108.5092,108.3311,108.3608,56891.0
2022-06-23 13:20:00,109.45,109.5,109.26,109.29,26738.0,108.341,108.3905,108.1529,108.1826,26738.0
2022-06-23 13:25:00,109.26,109.3,109.04,109.08,14960.0,108.1529,108.1925,107.9351,107.9747,14960.0
2022-06-23 13:30:00,109.11,109.25,109.06,109.14,14301.0,108.0044,108.143,107.9549,108.0341,14301.0
2022-06-23 13:35:00,109.13,109.13,108.86,108.94,16946.0,108.0242,108.0242,107.7569,107.8361,16946.0
2022-06-23 13:40:00,108.98,109.06,108.87,109.02,12545.0,107.8757,107.9549,107.7668,107.9153,12545.0
2022-06-23 13:45:00,108.99,109.32,108.96,109.32,13745.0,107.8856,108.2123,107.8559,108.2123,13745.0
2022-06-23 13:50:00,109.36,109.38,109.16,109.25,12673.0,108.2519,108.2717,108.0539,108.143,12673.0
2022-06-23 13:55:00,109.23,109.35,109.08,109.16,128737.0,108.1232,108.242,107.9747,108.0539,128737.0
2022-06-23 14:00:00,109.15,109.25,108.93,108.96,32338.0,108.044,108.143,107.8262,107.8559,32338.0
2022-06-23 14:05:00,108.92,108.93,108.76,108.92,7732.0,107.8163,107.8262,107.658,107.8163,7732.0
2022-06-23 14:10:00,108.97,109.01,108.84,108.89,8648.0,107.8658,107.9054,107.7371,107.7866,8648.0
2022-06-23 14:15:00,108.9,109.11,108.87,109.08,19461.0,107.7965,108.0044,107.7668,107.9747,19461.0
2022-06-23 14:20:00,109.1,109.2,108.93,109.2,9519.0,107.9945,108.0935,107.8262,108.0935,9519.0
2022-06-23 14:25:00,109.2,109.34,109.16,109.32,32074.0,108.0935,108.2321,108.0539,108.2123,32074.0
2022-06-23 14:30:00,109.31,109.67,109.3,109.62,88501.0,108.2024,108.5587,108.1925,108.5092,88501.0
2022-06-23 14:35:00,109.61,109.66,109.48,109.65,23844.0,108.4993,108.5488,108.3707,108.5389,23844.0
2022-06-23 14:40:00,109.65,109.65,109.52,109.61,29692.0,108.5389,108.5389,108.4103,108.4993,29692.0
2022-06-23 14:45:00,109.61,109.68,109.49,109.61,30448.0,108.4993,108.5686,108.3806,108.4993,30448.0
2022-06-23 14:50:00,109.58,109.77,109.57,109.75,17535.0,108.4697,108.6577,108.4598,108.6379,17535.0
2022-06-23 14:55:00,109.74,109.85,109.66,109.85,18387.0,108.628,108.7369,108.5488,108.7369,18387.0
2022-06-23 15:00:00,109.86,110.06,109.84,110.05,13745.0,108.7468,108.9448,108.727,108.9349,13745.0
2022-06-23 15:05:00,110.06,110.2,110.04,110.2,22879.0,108.9448,109.0834,108.925,109.0834,22879.0
2022-06-23 15:10:00,110.21,110.31,110.13,110.2,35536.0,109.0933,109.1923,109.0141,109.0834,35536.0
2022-06-23 15:15:00,110.19,110.21,109.96,110.01,17526.0,109.0735,109.0933,108.8458,108.8953,17526.0
2022-06-23 15:20:00,110.01,110.34,109.95,110.12,27880.0,108.8953,109.2219,108.8359,109.0042,27880.0
2022-06-23 15:25:00,110.08,110.45,110.08,110.41,19424.0,108.9646,109.3308,108.9646,109.2912,19424.0
2022-06-23 15:30:00,110.4,110.74,110.4,110.74,40846.0,109.2813,109.6179,109.2813,109.6179,40846.0
2022-06-23 15:35:00,110.73,110.77,110.47,110.54,38718.0,109.608,109.6476,109.3506,109.4199,38718.0
2022-06-23 15:40:00,110.54,110.69,110.5,110.54,40944.0,109.4199,109.5684,109.3803,109.4199,40944.0
2022-06-23 15:45:00,110.54,110.77,110.53,110.64,71012.0,109.4199,109.6476,109.41,109.5189,71012.0
2022-06-23 15:50:00,110.65,110.78,110.32,110.38,115425.0,109.5288,109.6575,109.2022,109.2615,115425.0
2022-06-23 15:55:00,110.4,110.6,110.2,110.54,214397.0,109.2813,109.4793,109.0834,109.4199,214397.0
2022-06-24 09:30:00,112.41,113.35,111.87,113.26,31809.0,111.271,112.2015,110.7364,112.1124,31809.0
2022-06-24 09:35:00,113.22,113.35,112.54,113.1,21081.0,112.0728,112.2015,111.3997,111.954,21081.0
2022-06-24 09:40:00,113.12,114.24,112.98,113.77,9372.0,111.9738,113.0824,111.8352,112.6172,9372.0
2022-06-24 09:45:00,113.86,114.88,113.86,114.82,18190.0,112.7063,113.7159,112.7063,113.6566,18190.0
2022-06-24 09:50:00,114.9,115.37,114.77,115.33,23031.0,113.7357,114.201,113.6071,114.1614,23031.0
2022-06-24 09:55:00,115.32,115.97,115.23,115.97,13174.0,114.1515,114.7949,114.0624,114.7949,13174.0
2022-06-24 10:00:00,116.09,116.63,115.89,116.54,41685.0,114.9137,115.4482,114.7157,115.3591,41685.0
2022-06-24 10:05:00,116.51,117.08,116.32,117.06,37377.0,115.3294,115.8937,115.1414,115.8739,37377.0
2022-06-24 10:10:00,117.12,117.25,116.91,117.22,27264.0,115.9332,116.0619,115.7254,116.0322,27264.0
2022-06-24 10:15:00,117.22,117.6,117.2,117.42,13624.0,116.0322,116.4084,116.0124,116.2302,13624.0
2022-06-24 10:20:00,117.36,117.38,117.01,117.35,16522.0,116.1708,116.1906,115.8244,116.1609,16522.0
2022-06-24 10:25:00,117.3,117.4,117.03,117.27,17183.0,116.1114,116.2104,115.8442,116.0817,17183.0
2022-06-24 10:30:00,117.4,117.72,117.32,117.66,9391.0,116.2104,116.5272,116.1312,116.4678,9391.0
2022-06-24 10:35:00,117.68,117.79,117.32,117.53,18962.0,116.4876,116.5965,116.1312,116.3391,18962.0
2022-06-24 10:40:00,117.5,117.64,117.24,117.42,18052.0,116.3094,116.448,116.052,116.2302,18052.0
2022-06-24 10:45:00,117.39,117.61,117.29,117.52,14718.0,116.2005,116.4183,116.1015,116.3292,14718.0
2022-06-24 10:50:00,117.57,117.94,117.39,117.87,18926.0,116.3787,116.7449,116.2005,116.6756,18926.0
2022-06-24 10:55:00,117.86,117.88,117.53,117.54,15562.0,116.6658,116.6855,116.3391,116.349,15562.0
2022-06-24 11:00:00,117.58,117.67,117.47,117.67,10681.0,116.3886,116.4777,116.2797,116.4777,10681.0
2022-06-24 11:05:00,117.66,117.8,117.56,117.65,11483.0,116.4678,116.6064,116.3688,116.4579,11483.0
2022-06-24 11:10:00,117.67,117.71,117.5,117.53,11406.0,116.4777,116.5173,116.3094,116.3391,11406.0
2022-06-24 11:15:00,117.52,117.52,117.05,117.05,10353.0,116.3292,116.3292,115.864,115.864,10353.0
2022-06-24 11:20:00,117.05,117.12,116.8,117.09,16312.0,115.864,115.9332,115.6165,115.9036,16312.0
2022-06-24 11:25:00,117.11,117.47,117.09,117.47,20218.0,115.9234,116.2797,115.9036,116.2797,20218.0
2022-06-24 11:30:00,117.42,117.5,117.22,117.28,12149.0,116.2302,116.3094,116.0322,116.0916,12149.0
2022-06-24 11:35:00,117.29,117.38,117.14,117.38,7061.0,116.1015,116.1906,115.953,116.1906,7061.0
2022-06-24 11:40:00,117.35,117.52,117.33,117.42,10175.0,116.1609,116.3292,116.1411,116.2302,10175.0
2022-06-24 11:45:00,117.41,117.43,117.09,117.09,13512.0,116.2203,116.2401,115.9036,115.9036,13512.0
2022-06-24 11:50:00,117.12,117.44,117.09,117.35,10120.0,115.9332,116.25,115.9036,116.1609,10120.0
2022-06-24 11:55:00,117.34,117.42,117.28,117.33,8858.0,116.151,116.2302,116.0916,116.1411,8858.0
2022-06-24 12:00:00,117.32,117.44,117.26,117.32,8033.0,116.1312,116.25,116.0718,116.1312,8033.0
2022-06-24 12:05:00,117.31,117.31,117.14,117.15,11618.0,116.1213,116.1213,115.953,115.9629,11618.0
2022-06-24 12:10:00,117.13,117.19,116.99,117.18,7190.0,115.9431,116.0025,115.8046,115.9926,7190.0
2022-06-24 12:15:00,117.2,117.26,117.07,117.16,7366.0,116.0124,116.0718,115.8838,115.9728,7366.0
2022-06-24 12:20:00,117.19,117.19,116.94,117.06,8907.0,116.0025,116.0025,115.7551,115.8739,8907.0
2022-06-24 12:25:00,117.08,117.18,117.0,117.17,6006.0,115.8937,115.9926,115.8145,115.9827,6006.0
2022-06-24 12:30:00,117.16,117.24,117.08,117.12,9965.0,115.9728,116.052,115.8937,115.9332,9965.0
2022-06-24 12:35:00,117.09,117.17,117.02,117.12,12564.0,115.9036,115.9827,115.8343,115.9332,12564.0
2022-06-24 12:40:00,117.12,117.43,117.11,117.31,8371.0,115.9332,116.2401,115.9234,116.1213,8371.0
2022-06-24 12:45:00,117.25,117.29,116.97,116.99,9876.0,116.0619,116.1015,115.7848,115.8046,9876.0
2022-06-24 12:50:00,117.0,117.08,116.93,117.02,4416.0,115.8145,115.8937,115.7452,115.8343,4416.0
2022-06-24 12:55:00,116.98,117.03,116.97,117.02,4480.0,115.7947,115.8442,115.7848,115.8343,4480.0
2022-06-24 13:00:00,116.99,117.43,116.99,117.36,5476.0,115.8046,116.2401,115.8046,116.1708,5476.0
2022-06-24 13:05:00,117.34,117.43,117.28,117.33,3482.0,116.151,116.2401,116.0916,116.1411,3482.0
2022-06-24 13:10:00,117.36,117.36,117.11,117.11,5670.0,116.1708,116.1708,115.9234,115.9234,5670.0
2022-06-24 13:15:00,117.11,117.12,116.71,116.71,15963.0,115.9234,115.9332,115.5274,115.5274,15963.0
2022-06-24 13:20:00,116.71,116.77,116.68,116.71,15922.0,115.5274,115.5868,115.4977,115.5274,15922.0
2022-06-24 13:25:00,116.75,116.83,116.63,116.64,6458.0,115.567,115.6462,115.4482,115.4581,6458.0
2022-06-24 13:30:00,116.63,116.81,116.57,116.78,9408.0,115.4482,115.6264,115.3888,115.5967,9408.0
2022-06-24 13:35:00,116.77,116.77,116.52,116.59,6713.0,115.5868,115.5868,115.3393,115.4086,6713.0
2022-06-24 13:40:00,116.59,116.61,116.5,116.51,7246.0,115.4086,115.4284,115.3195,115.3294,7246.0
2022-06-24 13:45:00,116.48,116.49,116.35,116.44,8274.0,115.2997,115.3096,115.1711,115.2601,8274.0
2022-06-24 13:50:00,116.46,116.67,116.44,116.48,9015.0,115.2799,115.4878,115.2601,115.2997,9015.0
2022-06-24 13:55:00,116.47,116.54,116.26,116.32,11914.0,115.2898,115.3591,115.082,115.1414,11914.0
2022-06-24 14:00:00,116.38,116.41,116.3,116.33,5208.0,115.2007,115.2304,115.1216,115.1513,5208.0
2022-06-24 14:05:00,116.34,116.45,116.29,116.45,7965.0,115.1612,115.27,115.1117,115.27,7965.0
2022-06-24 14:10:00,116.46,116.55,116.41,116.55,8917.0,115.2799,115.369,115.2304,115.369,8917.0
2022-06-24 14:15:00,116.54,116.59,116.37,116.38,11518.0,115.3591,115.4086,115.1908,115.2007,11518.0
2022-06-24 14:20:00,116.37,116.39,116.25,116.29,10265.0,115.1908,115.2106,115.0721,115.1117,10265.0
2022-06-24 14:25:00,116.28,116.4,116.23,116.26,10007.0,115.1018,115.2205,115.0523,115.082,10007.0
2022-06-24 14:30:00,116.27,116.37,116.23,116.33,11138.0,115.0919,115.1908,115.0523,115.1513,11138.0
2022-06-24 14:35:00,116.32,116.36,116.2,116.2,10397.0,115.1414,115.181,115.0226,115.0226,10397.0
2022-06-24 14:40:00,116.17,116.29,116.15,116.19,10614.0,114.9929,115.1117,114.9731,115.0127,10614.0
2022-06-24 14:45:00,116.16,116.44,116.08,116.44,10399.0,114.983,115.2601,114.9038,115.2601,10399.0
2022-06-24 14:50:00,116.44,116.45,116.17,116.2,14716.0,115.2601,115.27,114.9929,115.0226,14716.0
2022-06-24 14:55:00,116.21,116.21,116.04,116.19,7971.0,115.0325,115.0325,114.8642,115.0127,7971.0
2022-06-24 15:00:00,116.19,116.31,116.08,116.25,13187.0,115.0127,115.1315,114.9038,115.0721,13187.0
2022-06-24 15:05:00,116.26,116.36,116.23,116.23,12617.0,115.082,115.181,115.0523,115.0523,12617.0
2022-06-24 15:10:00,116.23,116.39,116.21,116.38,12592.0,115.0523,115.2106,115.0325,115.2007,12592.0
2022-06-24 15:15:00,116.38,116.38,116.12,116.14,16240.0,115.2007,115.2007,114.9434,114.9632,16240.0
2022-06-24 15:20:00,116.12,116.32,116.11,116.27,12605.0,114.9434,115.1414,114.9335,115.0919,12605.0
2022-06-24 15:25:00,116.31,116.33,116.16,116.25,22408.0,115.1315,115.1513,114.983,115.0721,22408.0
2022-06-24 15:30:00,116.24,116.25,116.17,116.18,24432.0,115.0622,115.0721,114.9929,115.0028,24432.0
2022-06-24 15:35:00,116.18,116.4,116.13,116.4,36607.0,115.0028,115.2205,114.9533,115.2205,36607.0
2022-06-24 15:40:00,116.41,116.57,116.33,116.55,28415.0,115.2304,115.3888,115.1513,115.369,28415.0
2022-06-24 15:45:00,116.54,116.54,116.35,116.36,56171.0,115.3591,115.3591,115.1711,115.181,56171.0
2022-06-24 15:50:00,116.37,116.6,116.3,116.53,54068.0,115.1908,115.4185,115.1216,115.3492,54068.0
2022-06-24 15:55:00,116.53,116.73,116.45,116.7,121153.0,115.3492,115.5472,115.27,115.5175,121153.0
2022-06-27 09:30:00,116.68,117.49,116.17,116.31,43064.0,115.4977,116.2995,114.9929,115.1315,43064.0
2022-06-27 09:35:00,116.3,116.54,115.37,116.46,41256.0,115.1216,115.3591,114.201,115.2799,41256.0
2022-06-27 09:40:00,116.35,116.7,115.97,116.7,28078.0,115.1711,115.5175,114.7949,115.5175,28078.0
2022-06-27 09:45:00,116.58,116.77,116.32,116.69,19795.0,115.3987,115.5868,115.1414,115.5076,19795.0
2022-06-27 09:50:00,116.67,117.97,116.58,117.97,21366.0,115.4878,116.7746,115.3987,116.7746,21366.0
2022-06-27 09:55:00,117.83,117.88,117.25,117.69,12876.0,116.6361,116.6855,116.0619,116.4975,12876.0
2022-06-27 10:00:00,117.58,118.17,117.49,118.03,19069.0,116.3886,116.9726,116.2995,116.834,19069.0
2022-06-27 10:05:00,118.01,118.08,117.25,117.52,18369.0,116.8142,116.8835,116.0619,116.3292,18369.0
2022-06-27 10:10:00,117.58,117.58,116.88,117.16,24686.0,116.3886,116.3886,115.6957,115.9728,24686.0
2022-06-27 10:15:00,117.16,117.58,117.02,117.58,25383.0,115.9728,116.3886,115.8343,116.3886,25383.0
2022-06-27 10:20:00,117.48,117.89,117.48,117.53,11159.0,116.2896,116.6954,116.2896,116.3391,11159.0
2022-06-27 10:25:00,117.52,117.59,117.18,117.31,27508.0,116.3292,116.3985,115.9926,116.1213,27508.0
2022-06-27 10:30:00,117.25,117.88,117.19,117.88,23048.0,116.0619,116.6855,116.0025,116.6855,23048.0
2022-06-27 10:35:00,117.85,118.17,117.63,118.11,9394.0,116.6559,116.9726,116.4381,116.9132,9394.0
2022-06-27 10:40:00,118.11,118.25,117.82,118.0,24823.0,116.9132,117.0518,116.6262,116.8043,24823.0
2022-06-27 10:45:00,117.95,118.5,117.95,118.37,33598.0,116.7548,117.2993,116.7548,117.1706,33598.0
2022-06-27 10:50:00,118.44,118.63,118.31,118.61,21002.0,117.2399,117.4279,117.1112,117.4082,21002.0
2022-06-27 10:55:00,118.6,119.0,118.57,118.84,39558.0,117.3983,117.7942,117.3686,117.6358,39558.0
2022-06-27 11:00:00,118.83,118.96,118.66,118.84,37210.0,117.6259,117.7546,117.4576,117.6358,37210.0
2022-06-27 11:05:00,118.8,118.86,118.54,118.55,21453.0,117.5962,117.6556,117.3389,117.3488,21453.0
2022-06-27 11:10:00,118.51,118.65,118.28,118.39,14045.0,117.3092,117.4477,117.0815,117.1904,14045.0
2022-06-27 11:15:00,118.37,118.54,118.29,118.43,19400.0,117.1706,117.3389,117.0914,117.23,19400.0
2022-06-27 11:20:00,118.43,118.74,118.38,118.73,14861.0,117.23,117.5368,117.1805,117.5269,14861.0
2022-06-27 11:25:00,118.75,119.0,118.67,118.71,19409.0,117.5467,117.7942,117.4675,117.5071,19409.0
2022-06-27 11:30:00,118.71,118.75,118.32,118.32,10859.0,117.5071,117.5467,117.1211,117.1211,10859.0
2022-06-27 11:35:00,118.27,118.42,118.22,118.29,5884.0,117.0716,117.2201,117.0221,117.0914,5884.0
2022-06-27 11:40:00,118.29,118.34,118.19,118.26,6681.0,117.0914,117.1409,116.9924,117.0617,6681.0
2022-06-27 11:45:00,118.26,118.44,118.25,118.44,7369.0,117.0617,117.2399,117.0518,117.2399,7369.0
2022-06-27 11:50:00,118.4,118.4,117.9,118.0,16114.0,117.2003,117.2003,116.7053,116.8043,16114.0
2022-06-27 11:55:00,117.9,118.16,117.9,118.14,48128.0,116.7053,116.9627,116.7053,116.9429,48128.0
2022-06-27 12:00:00,118.18,118.24,117.83,117.83,14012.0,116.9825,117.0419,116.6361,116.6361,14012.0
2022-06-27 12:05:00,117.83,117.9,117.72,117.87,6409.0,116.6361,116.7053,116.5272,116.6756,6409.0
2022-06-27 12:10:00,117.83,117.92,117.76,117.84,8278.0,116.6361,116.7251,116.5668,116.646,8278.0
2022-06-27 12:15:00,117.84,118.05,117.57,118.05,14593.0,116.646,116.8538,116.3787,116.8538,14593.0
2022-06-27 12:20:00,118.07,118.12,117.65,117.67,5824.0,116.8736,116.9231,116.4579,116.4777,5824.0
2022-06-27 12:25:00,117.67,117.78,117.45,117.52,7577.0,116.4777,116.5866,116.2599,116.3292,7577.0
2022-06-27 12:30:00,117.47,117.52,117.32,117.52,6687.0,116.2797,116.3292,116.1312,116.3292,6687.0
2022-06-27 12:35:00,117.48,117.8,117.44,117.77,10030.0,116.2896,116.6064,116.25,116.5767,10030.0
2022-06-27 12:40:00,117.74,117.91,117.69,117.91,5897.0,116.547,116.7152,116.4975,116.7152,5897.0
2022-06-27 12:45:00,117.93,117.95,117.63,117.65,11557.0,116.735,116.7548,116.4381,116.4579,11557.0
2022-06-27 12:50:00,117.62,117.86,117.62,117.85,6912.0,116.4282,116.6658,116.4282,116.6559,6912.0
2022-06-27 12:55:00,117.8,118.01,117.68,118.01,7298.0,116.6064,116.8142,116.4876,116.8142,7298.0
2022-06-27 13:00:00,118.03,118.07,117.42,117.54,30501.0,116.834,116.8736,116.2302,116.349,30501.0
2022-06-27 13:05:00,117.55,117.84,117.5,117.82,6244.0,116.3589,116.646,116.3094,116.6262,6244.0
2022-06-27 13:10:00,117.87,117.98,117.86,117.89,7288.0,116.6756,116.7845,116.6658,116.6954,7288.0
2022-06-27 13:15:00,117.91,117.93,117.65,117.92,9083.0,116.7152,116.735,116.4579,116.7251,9083.0
2022-06-27 13:20:00,117.88,117.98,117.86,117.87,7543.0,116.6855,116.7845,116.6658,116.6756,7543.0
2022-06-27 13:25:00,117.9,117.91,117.78,117.79,5393.0,116.7053,116.7152,116.5866,116.5965,5393.0
2022-06-27 13:30:00,117.78,117.79,117.53,117.54,5451.0,116.5866,116.5965,116.3391,116.349,5451.0
2022-06-27 13:35:00,117.51,117.51,117.23,117.29,12376.0,116.3193,116.3193,116.0421,116.1015,12376.0
2022-06-27 13:40:00,117.33,117.33,117.03,117.06,9121.0,116.1411,116.1411,115.8442,115.8739,9121.0
2022-06-27 13:45:00,117.07,117.07,116.82,116.92,8829.0,115.8838,115.8838,115.6363,115.7353,8829.0
2022-06-27 13:50:00,116.93,116.97,116.79,116.87,5995.0,115.7452,115.7848,115.6066,115.6858,5995.0
2022-06-27 13:55:00,116.84,116.94,116.82,116.92,8417.0,115.6561,115.7551,115.6363,115.7353,8417.0
2022-06-27 14:00:00,116.88,117.01,116.73,117.01,8583.0,115.6957,115.8244,115.5472,115.8244,8583.0
2022-06-27 14:05:00,117.0,117.12,116.91,116.96,17407.0,115.8145,115.9332,115.7254,115.7749,17407.0
2022-06-27 14:10:00,116.95,117.16,116.9,117.08,13662.0,115.765,115.9728,115.7155,115.8937,13662.0
2022-06-27 14:15:00,117.09,117.16,116.98,117.16,9188.0,115.9036,115.9728,115.7947,115.9728,9188.0
2022-06-27 14:20:00,117.15,117.23,117.01,117.01,20579.0,115.9629,116.0421,115.8244,115.8244,20579.0
2022-06-27 14:25:00,117.0,117.01,116.8,116.83,11400.0,115.8145,115.8244,115.6165,115.6462,11400.0
2022-06-27 14:30:00,116.87,117.16,116.78,117.16,10908.0,115.6858,115.9728,115.5967,115.9728,10908.0
2022-06-27 14:35:00,117.13,117.32,117.12,117.24,9157.0,115.9431,116.1312,115.9332,116.052,9157.0
2022-06-27 14:40:00,117.26,117.26,117.09,117.17,7577.0,116.0718,116.0718,115.9036,115.9827,7577.0
2022-06-27 14:45:00,117.15,117.28,117.06,117.24,10248.0,115.9629,116.0916,115.8739,116.052,10248.0
2022-06-27 14:50:00,117.26,117.26,116.99,117.09,9303.0,116.0718,116.0718,115.8046,115.9036,9303.0
2022-06-27 14:55:00,117.11,117.14,116.9,116.91,30285.0,115.9234,115.953,115.7155,115.7254,30285.0
2022-06-27 15:00:00,116.89,117.01,116.68,116.83,12142.0,115.7056,115.8244,115.4977,115.6462,12142.0
2022-06-27 15:05:00,116.81,117.08,116.6,117.05,23843.0,115.6264,115.8937,115.4185,115.864,23843.0
2022-06-27 15:10:00,117.0,117.21,117.0,117.21,6074.0,115.8145,116.0223,115.8145,116.0223,6074.0
2022-06-27 15:15:00,117.26,117.34,117.16,117.29,13110.0,116.0718,116.151,115.9728,116.1015,13110.0
2022-06-27 15:20:00,117.28,117.39,117.17,117.17,14912.0,116.0916,116.2005,115.9827,115.9827,14912.0
2022-06-27 15:25:00,117.22,117.32,117.13,117.23,15801.0,116.0322,116.1312,115.9431,116.0421,15801.0
2022-06-27 15:30:00,117.23,117.24,116.94,117.07,31020.0,116.0421,116.052,115.7551,115.8838,31020.0
2022-06-27 15:35:00,117.04,117.13,116.93,117.03,25177.0,115.8541,115.9431,115.7452,115.8442,25177.0
2022-06-27 15:40:00,117.01,117.41,116.96,117.41,22668.0,115.8244,116.2203,115.7749,116.2203,22668.0
2022-06-27 15:45:00,117.39,117.56,117.32,117.45,39765.0,116.2005,116.3688,116.1312,116.2599,39765.0
2022-06-27 15:50:00,117.43,117.43,117.0,117.11,53107.0,116.2401,116.2401,115.8145,115.9234,53107.0
2022-06-27 15:55:00,117.12,117.25,116.94,117.07,88930.0,115.9332,116.0619,115.7551,115.8838,88930.0
2022-06-28 09:30:00,117.87,120.25,117.87,119.55,51464.0,116.6756,119.0315,116.6756,118.3386,51464.0
2022-06-28 09:35:00,119.63,120.58,119.63,120.5,26358.0,118.4178,119.3582,118.4178,119.279,26358.0
2022-06-28 09:40:00,120.71,121.31,120.61,120.92,53173.0,119.4869,120.0808,119.3879,119.6947,53173.0
2022-06-28 09:45:00,120.93,121.1,120.52,120.56,71628.0,119.7046,119.8729,119.2988,119.3384,71628.0
2022-06-28 09:50:00,120.54,120.97,120.46,120.96,34739.0,119.3186,119.7442,119.2394,119.7343,34739.0
2022-06-28 09:55:00,120.98,120.98,120.46,120.47,19793.0,119.7541,119.7541,119.2394,119.2493,19793.0
2022-06-28 10:00:00,120.43,120.64,119.78,119.94,26356.0,119.2097,119.4176,118.5663,118.7247,26356.0
2022-06-28 10:05:00,119.95,120.1,119.6,120.04,25456.0,118.7346,118.8831,118.3881,118.8237,25456.0
2022-06-28 10:10:00,120.11,120.7,119.95,120.37,13180.0,118.893,119.477,118.7346,119.1503,13180.0
2022-06-28 10:15:00,120.34,120.34,119.85,119.88,11388.0,119.1206,119.1206,118.6356,118.6653,11388.0
2022-06-28 10:20:00,119.83,119.87,119.22,119.63,15402.0,118.6158,118.6554,118.012,118.4178,15402.0
2022-06-28 10:25:00,119.66,120.11,119.66,119.76,8611.0,118.4475,118.893,118.4475,118.5465,8611.0
2022-06-28 10:30:00,119.75,119.75,119.31,119.37,12236.0,118.5366,118.5366,118.1011,118.1605,12236.0
2022-06-28 10:35:00,119.29,119.44,119.12,119.35,8990.0,118.0813,118.2297,117.913,118.1407,8990.0
2022-06-28 10:40:00,119.43,119.52,119.12,119.36,10768.0,118.2198,118.3089,117.913,118.1506,10768.0
2022-06-28 10:45:00,119.3,119.3,118.54,118.81,13391.0,118.0912,118.0912,117.3389,117.6061,13391.0
2022-06-28 10:50:00,118.87,119.02,118.83,119.02,5045.0,117.6655,117.814,117.6259,117.814,5045.0
2022-06-28 10:55:00,119.01,119.34,118.98,119.21,10545.0,117.8041,118.1308,117.7744,118.0021,10545.0
2022-06-28 11:00:00,119.26,119.42,119.03,119.35,37815.0,118.0516,118.2099,117.8239,118.1407,37815.0
2022-06-28 11:05:00,119.33,119.34,119.04,119.04,24273.0,118.1209,118.1308,117.8338,117.8338,24273.0
2022-06-28 11:10:00,118.86,119.03,118.62,118.62,7418.0,117.6556,117.8239,117.4181,117.4181,7418.0
2022-06-28 11:15:00,118.56,118.56,117.97,118.03,19511.0,117.3587,117.3587,116.7746,116.834,19511.0
2022-06-28 11:20:00,118.03,118.03,117.28,117.46,17841.0,116.834,116.834,116.0916,116.2698,17841.0
2022-06-28 11:25:00,117.5,117.77,117.23,117.31,32389.0,116.3094,116.5767,116.0421,116.1213,32389.0
2022-06-28 11:30:00,117.33,117.75,117.33,117.68,5470.0,116.1411,116.5569,116.1411,116.4876,5470.0
2022-06-28 11:35:00,117.69,117.79,117.17,117.28,7106.0,116.4975,116.5965,115.9827,116.0916,7106.0
2022-06-28 11:40:00,117.31,117.31,116.85,117.07,36073.0,116.1213,116.1213,115.666,115.8838,36073.0
2022-06-28 11:45:00,117.05,117.19,116.88,117.02,8541.0,115.864,116.0025,115.6957,115.8343,8541.0
2022-06-28 11:50:00,116.97,117.05,116.8,116.92,11997.0,115.7848,115.864,115.6165,115.7353,11997.0
2022-06-28 11:55:00,116.84,117.09,116.76,116.97,12072.0,115.6561,115.9036,115.5769,115.7848,12072.0
2022-06-28 12:00:00,116.92,116.93,116.64,116.7,8810.0,115.7353,115.7452,115.4581,115.5175,8810.0
2022-06-28 12:05:00,116.71,117.03,116.65,117.0,3982.0,115.5274,115.8442,115.468,115.8145,3982.0
2022-06-28 12:10:00,116.92,117.17,116.81,116.81,11046.0,115.7353,115.9827,115.6264,115.6264,11046.0
2022-06-28 12:15:00,116.8,116.86,116.6,116.86,8720.0,115.6165,115.6759,115.4185,115.6759,8720.0
2022-06-28 12:20:00,116.87,117.0,116.82,117.0,6546.0,115.6858,115.8145,115.6363,115.8145,6546.0
2022-06-28 12:25:00,116.92,117.17,116.9,117.17,6822.0,115.7353,115.9827,115.7155,115.9827,6822.0
2022-06-28 12:30:00,117.18,117.24,117.02,117.09,6127.0,115.9926,116.052,115.8343,115.9036,6127.0
2022-06-28 12:35:00,116.9,117.33,116.9,117.33,8598.0,115.7155,116.1411,115.7155,116.1411,8598.0
2022-06-28 12:40:00,117.33,117.57,117.33,117.57,5266.0,116.1411,116.3787,116.1411,116.3787,5266.0
2022-06-28 12:45:00,117.6,117.6,117.31,117.39,6113.0,116.4084,116.4084,116.1213,116.2005,6113.0
2022-06-28 12:50:00,117.35,117.4,116.94,116.94,8357.0,116.1609,116.2104,115.7551,115.7551,8357.0
2022-06-28 12:55:00,116.88,117.19,116.88,117.15,8879.0,115.6957,116.0025,115.6957,115.9629,8879.0
2022-06-28 13:00:00,117.22,117.22,116.79,116.91,4504.0,116.0322,116.0322,115.6066,115.7254,4504.0
2022-06-28 13:05:00,116.93,116.94,116.62,116.65,5168.0,115.7452,115.7551,115.4383,115.468,5168.0
2022-06-28 13:10:00,116.56,116.69,116.48,116.59,4396.0,115.3789,115.5076,115.2997,115.4086,4396.0
2022-06-28 13:15:00,116.55,116.59,116.43,116.52,4850.0,115.369,115.4086,115.2502,115.3393,4850.0
2022-06-28 13:20:00,116.51,116.53,116.3,116.53,3190.0,115.3294,115.3492,115.1216,115.3492,3190.0
2022-06-28 13:25:00,116.53,116.81,116.45,116.79,11883.0,115.3492,115.6264,115.27,115.6066,11883.0
2022-06-28 13:30:00,116.79,116.83,116.56,116.59,7653.0,115.6066,115.6462,115.3789,115.4086,7653.0
2022-06-28 13:35:00,116.56,116.6,116.31,116.35,8790.0,115.3789,115.4185,115.1315,115.1711,8790.0
2022-06-28 13:40:00,116.33,116.44,116.23,116.23,9571.0,115.1513,115.2601,115.0523,115.0523,9571.0
2022-06-28 13:45:00,116.21,116.44,116.17,116.4,18258.0,115.0325,115.2601,114.9929,115.2205,18258.0
2022-06-28 13:50:00,116.41,116.43,116.31,116.34,6164.0,115.2304,115.2502,115.1315,115.1612,6164.0
2022-06-28 13:55:00,116.33,116.35,116.23,116.25,9880.0,115.1513,115.1711,115.0523,115.0721,9880.0
2022-06-28 14:00:00,116.23,116.55,116.19,116.29,8404.0,115.0523,115.369,115.0127,115.1117,8404.0
2022-06-28 14:05:00,116.34,116.35,116.02,116.02,7992.0,115.1612,115.1711,114.8444,114.8444,7992.0
2022-06-28 14:10:00,116.06,116.07,115.83,115.88,23757.0,114.884,114.8939,114.6563,114.7058,23757.0
2022-06-28 14:15:00,115.9,116.09,115.84,115.97,6960.0,114.7256,114.9137,114.6662,114.7949,6960.0
2022-06-28 14:20:00,115.94,116.03,115.84,115.87,5793.0,114.7652,114.8543,114.6662,114.6959,5793.0
2022-06-28 14:25:00,115.87,116.0,115.87,115.93,5883.0,114.6959,114.8246,114.6959,114.7553,5883.0
2022-06-28 14:30:00,115.94,115.94,115.72,115.72,4864.0,114.7652,114.7652,114.5474,114.5474,4864.0
2022-06-28 14:35:00,115.73,115.75,115.57,115.63,8509.0,114.5573,114.5771,114.399,114.4583,8509.0
2022-06-28 14:40:00,115.61,115.63,115.54,115.63,5020.0,114.4385,114.4583,114.3693,114.4583,5020.0
2022-06-28 14:45:00,115.6,115.72,115.54,115.72,13418.0,114.4287,114.5474,114.3693,114.5474,13418.0
2022-06-28 14:50:00,115.73,115.77,115.65,115.68,4763.0,114.5573,114.5969,114.4781,114.5078,4763.0
2022-06-28 14:55:00,115.72,115.81,115.58,115.63,8342.0,114.5474,114.6365,114.4089,114.4583,8342.0
2022-06-28 15:00:00,115.59,115.84,115.51,115.54,8403.0,114.4188,114.6662,114.3396,114.3693,8403.0
2022-06-28 15:05:00,115.58,115.66,115.48,115.66,6346.0,114.4089,114.488,114.3099,114.488,6346.0
2022-06-28 15:10:00,115.67,115.86,115.59,115.73,10504.0,114.4979,114.686,114.4188,114.5573,10504.0
2022-06-28 15:15:00,115.75,115.84,115.66,115.79,6608.0,114.5771,114.6662,114.488,114.6167,6608.0
2022-06-28 15:20:00,115.79,115.94,115.68,115.92,8179.0,114.6167,114.7652,114.5078,114.7454,8179.0
2022-06-28 15:25:00,115.94,115.94,115.6,115.79,6828.0,114.7652,114.7652,114.4287,114.6167,6828.0
2022-06-28 15:30:00,115.75,115.87,115.68,115.78,13929.0,114.5771,114.6959,114.5078,114.6068,13929.0
2022-06-28 15:35:00,115.79,115.83,115.62,115.79,11995.0,114.6167,114.6563,114.4484,114.6167,11995.0
2022-06-28 15:40:00,115.8,115.87,115.58,115.69,29995.0,114.6266,114.6959,114.4089,114.5177,29995.0
2022-06-28 15:45:00,115.69,115.69,115.42,115.47,18570.0,114.5177,114.5177,114.2505,114.3,18570.0
2022-06-28 15:50:00,115.34,115.51,115.27,115.46,29076.0,114.1713,114.3396,114.102,114.2901,29076.0
2022-06-28 15:55:00,115.44,115.44,115.2,115.33,62863.0,114.2703,114.2703,114.0327,114.1614,62863.0
2022-06-29 09:30:00,114.7,114.83,112.97,112.97,28062.0,113.5378,113.6665,111.8253,111.8253,28062.0
2022-06-29 09:35:00,112.68,114.28,112.66,114.07,102009.0,111.5382,113.122,111.5184,112.9142,102009.0
2022-06-29 09:40:00,113.86,115.42,113.86,114.52,75843.0,112.7063,114.2505,112.7063,113.3596,75843.0
2022-06-29 09:45:00,114.39,114.4,113.82,114.15,17328.0,113.2309,113.2408,112.6667,112.9933,17328.0
2022-06-29 09:50:00,114.02,115.04,113.81,114.43,21759.0,112.8647,113.8743,112.6568,113.2705,21759.0
2022-06-29 09:55:00,114.46,114.59,113.64,113.64,25693.0,113.3002,113.4289,112.4885,112.4885,25693.0
2022-06-29 10:00:00,113.59,114.15,113.31,113.47,15148.0,112.439,112.9933,112.1619,112.3202,15148.0
2022-06-29 10:05:00,113.38,113.58,113.01,113.19,120024.0,112.2311,112.4291,111.8649,112.0431,120024.0
2022-06-29 10:10:00,113.27,113.82,113.06,113.06,17616.0,112.1223,112.6667,111.9144,111.9144,17616.0
2022-06-29 10:15:00,113.05,113.05,111.9,112.2,32710.0,111.9045,111.9045,110.7661,111.0631,32710.0
2022-06-29 10:20:00,112.21,112.41,111.83,112.22,27352.0,111.073,111.271,110.6969,111.0829,27352.0
2022-06-29 10:25:00,112.24,113.03,112.14,112.32,22928.0,111.1027,111.8847,111.0037,111.1819,22928.0
2022-06-29 10:30:00,112.28,112.76,112.27,112.44,22272.0,111.1423,111.6174,111.1324,111.3007,22272.0
2022-06-29 10:35:00,112.38,112.42,111.75,112.31,50247.0,111.2413,111.2809,110.6177,111.172,50247.0
2022-06-29 10:40:00,112.31,112.83,112.03,112.67,37762.0,111.172,111.6867,110.8948,111.5283,37762.0
2022-06-29 10:45:00,112.72,112.79,112.28,112.32,18705.0,111.5778,111.6471,111.1423,111.1819,18705.0
2022-06-29 10:50:00,112.37,112.56,112.03,112.35,11282.0,111.2314,111.4195,110.8948,111.2116,11282.0
2022-06-29 10:55:00,112.28,112.39,112.05,112.25,20809.0,111.1423,111.2512,110.9146,111.1126,20809.0
2022-06-29 11:00:00,112.18,112.4,112.07,112.12,19375.0,111.0433,111.2611,110.9344,110.9839,19375.0
2022-06-29 11:05:00,112.08,112.53,111.98,112.36,22073.0,110.9443,111.3898,110.8453,111.2215,22073.0
2022-06-29 11:10:00,112.43,112.63,112.3,112.53,28859.0,111.2908,111.4887,111.1621,111.3898,28859.0
2022-06-29 11:15:00,112.6,113.04,112.6,112.87,80454.0,111.459,111.8946,111.459,111.7263,80454.0
2022-06-29 11:20:00,112.84,113.0,112.64,112.74,25436.0,111.6966,111.855,111.4986,111.5976,25436.0
2022-06-29 11:25:00,112.86,113.13,112.85,113.01,10984.0,111.7164,111.9837,111.7065,111.8649,10984.0
2022-06-29 11:30:00,112.99,113.34,112.81,113.18,21895.0,111.8451,112.1916,111.6669,112.0332,21895.0
2022-06-29 11:35:00,113.23,113.46,113.11,113.33,8033.0,112.0827,112.3103,111.9639,112.1817,8033.0
2022-06-29 11:40:00,113.3,113.33,112.75,112.93,17702.0,112.152,112.1817,111.6075,111.7857,17702.0
2022-06-29 11:45:00,112.92,113.17,112.84,113.05,13218.0,111.7758,112.0233,111.6966,111.9045,13218.0
2022-06-29 11:50:00,113.07,113.44,113.01,113.43,8053.0,111.9243,112.2905,111.8649,112.2806,8053.0
2022-06-29 11:55:00,113.43,113.55,113.19,113.4,10887.0,112.2806,112.3994,112.0431,112.2509,10887.0
2022-06-29 12:00:00,113.36,113.48,113.22,113.31,15545.0,112.2113,112.3301,112.0728,112.1619,15545.0
2022-06-29 12:05:00,113.37,113.41,112.92,113.0,6907.0,112.2212,112.2608,111.7758,111.855,6907.0
2022-06-29 12:10:00,113.01,113.05,112.8,112.91,7730.0,111.8649,111.9045,111.657,111.7659,7730.0
2022-06-29 12:15:00,112.9,113.24,112.9,113.24,6921.0,111.756,112.0926,111.756,112.0926,6921.0
2022-06-29 12:20:00,113.28,113.43,113.08,113.11,8777.0,112.1322,112.2806,111.9342,111.9639,8777.0
2022-06-29 12:25:00,113.05,113.05,112.91,112.91,5306.0,111.9045,111.9045,111.7659,111.7659,5306.0
2022-06-29 12:30:00,112.93,113.01,112.78,112.83,4397.0,111.7857,111.8649,111.6372,111.6867,4397.0
2022-06-29 12:35:00,112.85,113.3,112.85,113.14,10464.0,111.7065,112.152,111.7065,111.9936,10464.0
2022-06-29 12:40:00,113.15,113.24,113.06,113.17,7051.0,112.0035,112.0926,111.9144,112.0233,7051.0
2022-06-29 12:45:00,113.2,113.22,112.98,112.98,7307.0,112.053,112.0728,111.8352,111.8352,7307.0
2022-06-29 12:50:00,112.98,113.2,112.98,113.06,8129.0,111.8352,112.053,111.8352,111.9144,8129.0
2022-06-29 12:55:00,113.08,113.24,113.04,113.24,3715.0,111.9342,112.0926,111.8946,112.0926,3715.0
2022-06-29 13:00:00,113.24,113.3,113.08,113.08,24560.0,112.0926,112.152,111.9342,111.9342,24560.0
2022-06-29 13:05:00,113.09,113.41,113.09,113.37,24777.0,111.9441,112.2608,111.9441,112.2212,24777.0
2022-06-29 13:10:00,113.4,113.49,113.12,113.12,7281.0,112.2509,112.34,111.9738,111.9738,7281.0
2022-06-29 13:15:00,113.05,113.08,112.74,113.0,30013.0,111.9045,111.9342,111.5976,111.855,30013.0
2022-06-29 13:20:00,112.99,113.01,112.82,112.9,14116.0,111.8451,111.8649,111.6768,111.756,14116.0
2022-06-29 13:25:00,112.89,113.19,112.82,113.14,11309.0,111.7461,112.0431,111.6768,111.9936,11309.0
2022-06-29 13:30:00,113.08,113.08,112.85,112.94,9368.0,111.9342,111.9342,111.7065,111.7956,9368.0
2022-06-29 13:35:00,112.97,112.97,112.82,112.85,7890.0,111.8253,111.8253,111.6768,111.7065,7890.0
2022-06-29 13:40:00,112.83,113.0,112.8,112.83,17077.0,111.6867,111.855,111.657,111.6867,17077.0
2022-06-29 13:45:00,112.87,113.02,112.83,112.83,8595.0,111.7263,111.8748,111.6867,111.6867,8595.0
2022-06-29 13:50:00,112.83,112.92,112.74,112.92,13152.0,111.6867,111.7758,111.5976,111.7758,13152.0
2022-06-29 13:55:00,112.91,113.21,112.91,113.12,13653.0,111.7659,112.0629,111.7659,111.9738,13653.0
2022-06-29 14:00:00,113.15,113.43,113.13,113.43,14893.0,112.0035,112.2806,111.9837,112.2806,14893.0
2022-06-29 14:05:00,113.44,113.51,113.35,113.47,10329.0,112.2905,112.3598,112.2015,112.3202,10329.0
2022-06-29 14:10:00,113.43,113.5,113.37,113.43,14235.0,112.2806,112.3499,112.2212,112.2806,14235.0
2022-06-29 14:15:00,113.4,113.56,113.32,113.33,20732.0,112.2509,112.4093,112.1718,112.1817,20732.0
2022-06-29 14:20:00,113.34,113.36,112.93,112.93,12587.0,112.1916,112.2113,111.7857,111.7857,12587.0
2022-06-29 14:25:00,112.91,113.19,112.83,113.15,38773.0,111.7659,112.0431,111.6867,112.0035,38773.0
2022-06-29 14:30:00,113.16,113.17,112.95,113.04,15425.0,112.0134,112.0233,111.8055,111.8946,15425.0
2022-06-29 14:35:00,113.08,113.12,112.96,113.08,10347.0,111.9342,111.9738,111.8154,111.9342,10347.0
2022-06-29 14:40:00,113.04,113.08,112.8,112.86,11765.0,111.8946,111.9342,111.657,111.7164,11765.0
2022-06-29 14:45:00,112.88,113.11,112.88,112.98,13947.0,111.7362,111.9639,111.7362,111.8352,13947.0
2022-06-29 14:50:00,112.96,113.07,112.95,113.07,11130.0,111.8154,111.9243,111.8055,111.9243,11130.0
2022-06-29 14:55:00,113.09,113.12,113.01,113.04,8246.0,111.9441,111.9738,111.8649,111.8946,8246.0
2022-06-29 15:00:00,113.03,113.12,112.9,113.06,33416.0,111.8847,111.9738,111.756,111.9144,33416.0
2022-06-29 15:05:00,113.08,113.46,113.05,113.43,28083.0,111.9342,112.3103,111.9045,112.2806,28083.0
2022-06-29 15:10:00,113.44,113.53,113.31,113.52,27596.0,112.2905,112.3796,112.1619,112.3697,27596.0
2022-06-29 15:15:00,113.49,113.78,113.46,113.64,20991.0,112.34,112.6271,112.3103,112.4885,20991.0
2022-06-29 15:20:00,113.61,113.69,113.49,113.6,23398.0,112.4588,112.538,112.34,112.4489,23398.0
2022-06-29 15:25:00,113.58,113.69,113.45,113.64,23036.0,112.4291,112.538,112.3004,112.4885,23036.0
2022-06-29 15:30:00,113.63,113.63,113.12,113.22,26713.0,112.4786,112.4786,111.9738,112.0728,26713.0
2022-06-29 15:35:00,113.21,113.39,113.14,113.38,30683.0,112.0629,112.241,111.9936,112.2311,30683.0
2022-06-29 15:40:00,113.39,113.39,113.14,113.21,37285.0,112.241,112.241,111.9936,112.0629,37285.0
2022-06-29 15:45:00,113.22,113.4,113.15,113.2,79216.0,112.0728,112.2509,112.0035,112.053,79216.0
2022-06-29 15:50:00,113.21,113.3,112.88,113.08,72952.0,112.0629,112.152,111.7362,111.9342,72952.0
2022-06-29 15:55:00,113.08,113.15,112.91,113.07,107773.0,111.9342,112.0035,111.7659,111.9243,107773.0
2022-06-30 09:30:00,111.04,111.63,110.51,111.36,34808.0,109.9149,110.4989,109.3902,110.2316,34808.0
2022-06-30 09:35:00,111.33,111.39,110.77,111.0,58803.0,110.2019,110.2613,109.6476,109.8753,58803.0
2022-06-30 09:40:00,111.0,111.25,110.39,110.42,29174.0,109.8753,110.1227,109.2714,109.3011,29174.0
2022-06-30 09:45:00,110.52,110.59,109.85,110.46,30951.0,109.4001,109.4694,108.7369,109.3407,30951.0
2022-06-30 09:50:00,110.45,110.53,109.31,109.39,18316.0,109.3308,109.41,108.2024,108.2816,18316.0
2022-06-30 09:55:00,109.36,109.99,109.31,109.99,44170.0,108.2519,108.8755,108.2024,108.8755,44170.0
2022-06-30 10:00:00,110.01,110.02,109.33,109.42,52671.0,108.8953,108.9052,108.2222,108.3113,52671.0
2022-06-30 10:05:00,109.45,109.85,109.35,109.35,26387.0,108.341,108.7369,108.242,108.242,26387.0
2022-06-30 10:10:00,109.31,109.68,109.14,109.68,23307.0,108.2024,108.5686,108.0341,108.5686,23307.0
2022-06-30 10:15:00,109.65,109.75,109.33,109.59,29063.0,108.5389,108.6379,108.2222,108.4795,29063.0
2022-06-30 10:20:00,109.52,109.82,109.28,109.69,12264.0,108.4103,108.7072,108.1727,108.5785,12264.0
2022-06-30 10:25:00,109.72,110.08,109.71,110.06,17613.0,108.6082,108.9646,108.5983,108.9448,17613.0
2022-06-30 10:30:00,110.01,110.49,109.96,110.36,12350.0,108.8953,109.3704,108.8458,109.2417,12350.0
2022-06-30 10:35:00,110.37,110.7,110.29,110.32,29350.0,109.2516,109.5783,109.1725,109.2022,29350.0
2022-06-30 10:40:00,110.33,110.44,109.86,109.89,22863.0,109.2121,109.3209,108.7468,108.7765,22863.0
2022-06-30 10:45:00,109.93,110.07,109.71,109.79,24166.0,108.8161,108.9547,108.5983,108.6775,24166.0
2022-06-30 10:50:00,109.82,110.4,109.76,110.31,12901.0,108.7072,109.2813,108.6478,109.1923,12901.0
2022-06-30 10:55:00,110.32,110.46,110.21,110.34,19894.0,109.2022,109.3407,109.0933,109.2219,19894.0
2022-06-30 11:00:00,110.35,110.46,110.06,110.12,13334.0,109.2318,109.3407,108.9448,109.0042,13334.0
2022-06-30 11:05:00,110.16,110.84,110.15,110.82,10660.0,109.0438,109.7169,109.0339,109.6971,10660.0
2022-06-30 11:10:00,110.88,110.96,110.65,110.85,17471.0,109.7565,109.8357,109.5288,109.7268,17471.0
2022-06-30 11:15:00,110.85,110.94,110.72,110.79,16480.0,109.7268,109.8159,109.5981,109.6674,16480.0
2022-06-30 11:20:00,110.79,111.33,110.79,111.23,10367.0,109.6674,110.2019,109.6674,110.1029,10367.0
2022-06-30 11:25:00,111.19,111.73,111.19,111.45,9209.0,110.0633,110.5979,110.0633,110.3207,9209.0
2022-06-30 11:30:00,111.48,111.58,111.31,111.34,15837.0,110.3504,110.4494,110.1821,110.2118,15837.0
2022-06-30 11:35:00,111.36,111.8,111.11,111.8,27442.0,110.2316,110.6672,109.9841,110.6672,27442.0
2022-06-30 11:40:00,111.73,112.02,111.72,111.91,23384.0,110.5979,110.8849,110.588,110.776,23384.0
2022-06-30 11:45:00,111.9,112.27,111.84,112.14,9874.0,110.7661,111.1324,110.7068,111.0037,9874.0
2022-06-30 11:50:00,112.09,112.32,112.01,112.22,7704.0,110.9542,111.1819,110.875,111.0829,7704.0
2022-06-30 11:55:00,112.24,112.41,112.07,112.41,13667.0,111.1027,111.271,110.9344,111.271,13667.0
2022-06-30 12:00:00,112.38,112.41,112.01,112.21,13029.0,111.2413,111.271,110.875,111.073,13029.0
2022-06-30 12:05:00,112.23,112.23,111.9,111.92,7361.0,111.0928,111.0928,110.7661,110.7859,7361.0
2022-06-30 12:10:00,111.84,112.24,111.76,112.24,9253.0,110.7068,111.1027,110.6276,111.1027,9253.0
2022-06-30 12:15:00,112.22,112.26,111.97,112.2,28853.0,111.0829,111.1225,110.8354,111.0631,28853.0
2022-06-30 12:20:00,112.18,112.66,112.13,112.66,7668.0,111.0433,111.5184,110.9938,111.5184,7668.0
2022-06-30 12:25:00,112.69,113.01,112.67,113.01,8644.0,111.5481,111.8649,111.5283,111.8649,8644.0
2022-06-30 12:30:00,112.99,113.2,112.88,112.89,11028.0,111.8451,112.053,111.7362,111.7461,11028.0
2022-06-30 12:35:00,112.9,112.9,112.64,112.72,6621.0,111.756,111.756,111.4986,111.5778,6621.0
2022-06-30 12:40:00,112.73,112.91,112.61,112.82,15853.0,111.5877,111.7659,111.4689,111.6768,15853.0
2022-06-30 12:45:00,112.86,113.0,112.72,112.72,7687.0,111.7164,111.855,111.5778,111.5778,7687.0
2022-06-30 12:50:00,112.8,112.87,112.68,112.81,8804.0,111.657,111.7263,111.5382,111.6669,8804.0
2022-06-30 12:55:00,112.81,112.93,112.77,112.87,7915.0,111.6669,111.7857,111.6273,111.7263,7915.0
2022-06-30 13:00:00,112.9,112.99,112.82,112.88,12622.0,111.756,111.8451,111.6768,111.7362,12622.0
2022-06-30 13:05:00,112.9,112.93,112.58,112.61,6816.0,111.756,111.7857,111.4393,111.4689,6816.0
2022-06-30 13:10:00,112.68,112.69,112.22,112.23,11632.0,111.5382,111.5481,111.0829,111.0928,11632.0
2022-06-30 13:15:00,112.22,112.36,112.19,112.22,7103.0,111.0829,111.2215,111.0532,111.0829,7103.0
2022-06-30 13:20:00,112.25,112.6,112.18,112.59,5793.0,111.1126,111.459,111.0433,111.4492,5793.0
2022-06-30 13:25:00,112.57,112.62,112.47,112.61,8622.0,111.4294,111.4788,111.3304,111.4689,8622.0
2022-06-30 13:30:00,112.6,112.82,112.6,112.66,7590.0,111.459,111.6768,111.459,111.5184,7590.0
2022-06-30 13:35:00,112.65,112.74,112.64,112.73,5499.0,111.5085,111.5976,111.4986,111.5877,5499.0
2022-06-30 13:40:00,112.83,112.9,112.61,112.61,8668.0,111.6867,111.756,111.4689,111.4689,8668.0
2022-06-30 13:45:00,112.65,113.0,112.6,112.99,8331.0,111.5085,111.855,111.459,111.8451,8331.0
2022-06-30 13:50:00,112.96,113.17,112.91,113.0,11555.0,111.8154,112.0233,111.7659,111.855,11555.0
2022-06-30 13:55:00,112.97,112.97,112.69,112.83,7635.0,111.8253,111.8253,111.5481,111.6867,7635.0
2022-06-30 14:00:00,112.84,112.85,112.64,112.7,6606.0,111.6966,111.7065,111.4986,111.558,6606.0
2022-06-30 14:05:00,112.68,112.78,112.47,112.54,11120.0,111.5382,111.6372,111.3304,111.3997,11120.0
2022-06-30 14:10:00,112.54,112.8,112.52,112.54,8553.0,111.3997,111.657,111.3799,111.3997,8553.0
2022-06-30 14:15:00,112.51,112.62,112.38,112.62,11299.0,111.37,111.4788,111.2413,111.4788,11299.0
2022-06-30 14:20:00,112.59,112.62,112.17,112.18,9237.0,111.4492,111.4788,111.0334,111.0433,9237.0
2022-06-30 14:25:00,112.17,112.47,112.05,112.29,18106.0,111.0334,111.3304,110.9146,111.1522,18106.0
2022-06-30 14:30:00,112.27,112.41,112.22,112.33,19650.0,111.1324,111.271,111.0829,111.1918,19650.0
2022-06-30 14:35:00,112.27,112.32,112.13,112.18,18290.0,111.1324,111.1819,110.9938,111.0433,18290.0
2022-06-30 14:40:00,112.17,112.22,111.81,111.84,10405.0,111.0334,111.0829,110.6771,110.7068,10405.0
2022-06-30 14:45:00,111.77,112.08,111.77,112.08,15280.0,110.6375,110.9443,110.6375,110.9443,15280.0
2022-06-30 14:50:00,112.04,112.1,111.73,111.82,12745.0,110.9047,110.9641,110.5979,110.687,12745.0
2022-06-30 14:55:00,111.81,111.85,111.57,111.62,17852.0,110.6771,110.7166,110.4395,110.489,17852.0
2022-06-30 15:00:00,111.59,111.75,111.54,111.56,15816.0,110.4593,110.6177,110.4098,110.4296,15816.0
2022-06-30 15:05:00,111.54,111.54,111.21,111.27,16281.0,110.4098,110.4098,110.0831,110.1425,16281.0
2022-06-30 15:10:00,111.26,111.41,111.14,111.41,47812.0,110.1326,110.2811,110.0138,110.2811,47812.0
2022-06-30 15:15:00,111.35,111.39,111.09,111.12,22727.0,110.2217,110.2613,109.9644,109.994,22727.0
2022-06-30 15:20:00,111.09,111.41,111.09,111.3,14157.0,109.9644,110.2811,109.9644,110.1722,14157.0
2022-06-30 15:25:00,111.33,111.75,111.32,111.75,18305.0,110.2019,110.6177,110.192,110.6177,18305.0
2022-06-30 15:30:00,111.68,111.85,111.58,111.8,34102.0,110.5484,110.7166,110.4494,110.6672,34102.0
2022-06-30 15:35:00,111.83,112.12,111.78,111.8,35976.0,110.6969,110.9839,110.6474,110.6672,35976.0
2022-06-30 15:40:00,111.76,111.84,111.32,111.43,28924.0,110.6276,110.7068,110.192,110.3009,28924.0
2022-06-30 15:45:00,111.41,111.63,111.27,111.42,56509.0,110.2811,110.4989,110.1425,110.291,56509.0
2022-06-30 15:50:00,111.39,111.58,111.03,111.12,80010.0,110.2613,110.4494,109.905,109.994,80010.0
2022-06-30 15:55:00,111.1,111.57,111.07,111.53,187124.0,109.9742,110.4395,109.9446,110.3999,187124.0
2022-07-01 09:30:00,111.09,111.84,110.83,111.38,38508.0,109.9644,110.7068,109.707,110.2514,38508.0
2022-07-01 09:35:00,111.22,111.65,110.66,110.8,24779.0,110.093,110.5187,109.5387,109.6773,24779.0
2022-07-01 09:40:00,110.95,111.57,110.81,111.35,13338.0,109.8258,110.4395,109.6872,110.2217,13338.0
2022-07-01 09:45:00,111.46,112.66,111.25,112.25,15873.0,110.3306,111.5184,110.1227,111.1126,15873.0
2022-07-01 09:50:00,112.15,112.3,111.76,112.01,8764.0,111.0136,111.1621,110.6276,110.875,8764.0
2022-07-01 09:55:00,112.23,112.58,111.93,112.11,17760.0,111.0928,111.4393,110.7958,110.974,17760.0
2022-07-01 10:00:00,112.1,112.45,111.66,111.85,14890.0,110.9641,111.3106,110.5286,110.7166,14890.0
2022-07-01 10:05:00,111.83,112.36,111.6,112.1,13582.0,110.6969,111.2215,110.4692,110.9641,13582.0
2022-07-01 10:10:00,112.26,112.26,111.6,111.77,14447.0,111.1225,111.1225,110.4692,110.6375,14447.0
2022-07-01 10:15:00,111.77,112.03,111.64,111.94,16877.0,110.6375,110.8948,110.5088,110.8057,16877.0
2022-07-01 10:20:00,111.9,112.0,111.54,111.85,9196.0,110.7661,110.8651,110.4098,110.7166,9196.0
2022-07-01 10:25:00,111.83,111.83,111.25,111.3,13717.0,110.6969,110.6969,110.1227,110.1722,13717.0
2022-07-01 10:30:00,111.31,111.33,110.85,110.87,10425.0,110.1821,110.2019,109.7268,109.7466,10425.0
2022-07-01 10:35:00,110.88,110.98,110.47,110.53,13349.0,109.7565,109.8555,109.3506,109.41,13349.0
2022-07-01 10:40:00,110.44,110.57,110.37,110.51,6508.0,109.3209,109.4496,109.2516,109.3902,6508.0
2022-07-01 10:45:00,110.68,111.14,110.56,110.9,14637.0,109.5585,110.0138,109.4397,109.7763,14637.0
2022-07-01 10:50:00,110.76,110.9,110.62,110.78,11670.0,109.6377,109.7763,109.4991,109.6575,11670.0
2022-07-01 10:55:00,110.74,111.08,110.61,110.87,8062.0,109.6179,109.9545,109.4892,109.7466,8062.0
2022-07-01 11:00:00,110.81,111.18,110.76,111.18,9421.0,109.6872,110.0534,109.6377,110.0534,9421.0
2022-07-01 11:05:00,111.11,111.89,111.1,111.82,5373.0,109.9841,110.7562,109.9742,110.687,5373.0
2022-07-01 11:10:00,111.79,111.81,111.44,111.81,13206.0,110.6573,110.6771,110.3108,110.6771,13206.0
2022-07-01 11:15:00,111.81,111.99,111.62,111.82,8773.0,110.6771,110.8552,110.489,110.687,8773.0
2022-07-01 11:20:00,111.87,111.96,111.59,111.66,17875.0,110.7364,110.8255,110.4593,110.5286,17875.0
2022-07-01 11:25:00,111.66,111.66,111.41,111.63,3497.0,110.5286,110.5286,110.2811,110.4989,3497.0
2022-07-01 11:30:00,111.66,111.83,111.66,111.77,4108.0,110.5286,110.6969,110.5286,110.6375,4108.0
2022-07-01 11:35:00,111.79,111.79,111.43,111.45,10378.0,110.6573,110.6573,110.3009,110.3207,10378.0
2022-07-01 11:40:00,111.44,111.56,111.3,111.3,6829.0,110.3108,110.4296,110.1722,110.1722,6829.0
2022-07-01 11:45:00,111.28,111.44,111.26,111.37,11336.0,110.1524,110.3108,110.1326,110.2415,11336.0
2022-07-01 11:50:00,111.33,111.35,111.07,111.08,6898.0,110.2019,110.2217,109.9446,109.9545,6898.0
2022-07-01 11:55:00,111.02,111.25,110.98,111.25,6565.0,109.8951,110.1227,109.8555,110.1227,6565.0
2022-07-01 12:00:00,111.26,111.52,111.21,111.52,13464.0,110.1326,110.39,110.0831,110.39,13464.0
2022-07-01 12:05:00,111.55,111.72,111.49,111.65,4962.0,110.4197,110.588,110.3603,110.5187,4962.0
2022-07-01 12:10:00,111.61,111.65,111.45,111.52,3310.0,110.4791,110.5187,110.3207,110.39,3310.0
2022-07-01 12:15:00,111.62,111.91,111.55,111.89,6248.0,110.489,110.776,110.4197,110.7562,6248.0
2022-07-01 12:20:00,111.89,111.95,111.83,111.87,4592.0,110.7562,110.8156,110.6969,110.7364,4592.0
2022-07-01 12:25:00,111.87,111.91,111.8,111.88,3624.0,110.7364,110.776,110.6672,110.7463,3624.0
2022-07-01 12:30:00,111.86,111.98,111.81,111.82,9701.0,110.7265,110.8453,110.6771,110.687,9701.0
2022-07-01 12:35:00,111.83,111.84,111.62,111.62,7140.0,110.6969,110.7068,110.489,110.489,7140.0
2022-07-01 12:40:00,111.62,111.65,111.47,111.55,6538.0,110.489,110.5187,110.3405,110.4197,6538.0
2022-07-01 12:45:00,111.55,111.56,111.37,111.56,4944.0,110.4197,110.4296,110.2415,110.4296,4944.0
2022-07-01 12:50:00,111.59,111.87,111.56,111.83,4442.0,110.4593,110.7364,110.4296,110.6969,4442.0
2022-07-01 12:55:00,111.9,111.9,111.44,111.46,9813.0,110.7661,110.7661,110.3108,110.3306,9813.0
2022-07-01 13:00:00,111.48,111.52,111.29,111.29,3434.0,110.3504,110.39,110.1623,110.1623,3434.0
2022-07-01 13:05:00,111.31,111.35,111.2,111.35,9218.0,110.1821,110.2217,110.0732,110.2217,9218.0
2022-07-01 13:10:00,111.36,111.57,111.35,111.52,4066.0,110.2316,110.4395,110.2217,110.39,4066.0
2022-07-01 13:15:00,111.68,111.7,111.44,111.57,6893.0,110.5484,110.5682,110.3108,110.4395,6893.0
2022-07-01 13:20:00,111.56,111.6,111.45,111.57,4161.0,110.4296,110.4692,110.3207,110.4395,4161.0
2022-07-01 13:25:00,111.58,111.83,111.52,111.8,8808.0,110.4494,110.6969,110.39,110.6672,8808.0
2022-07-01 13:30:00,111.82,111.9,111.74,111.75,13256.0,110.687,110.7661,110.6078,110.6177,13256.0
2022-07-01 13:35:00,111.66,111.94,111.6,111.84,9143.0,110.5286,110.8057,110.4692,110.7068,9143.0
2022-07-01 13:40:00,111.85,111.94,111.73,111.73,4642.0,110.7166,110.8057,110.5979,110.5979,4642.0
2022-07-01 13:45:00,111.77,112.04,111.77,112.01,3904.0,110.6375,110.9047,110.6375,110.875,3904.0
2022-07-01 13:50:00,112.05,112.17,111.99,112.07,2745.0,110.9146,111.0334,110.8552,110.9344,2745.0
2022-07-01 13:55:00,112.09,112.1,111.99,112.1,6558.0,110.9542,110.9641,110.8552,110.9641,6558.0
2022-07-01 14:00:00,112.13,112.15,111.99,112.03,7752.0,110.9938,111.0136,110.8552,110.8948,7752.0
2022-07-01 14:05:00,111.98,112.12,111.91,111.95,7189.0,110.8453,110.9839,110.776,110.8156,7189.0
2022-07-01 14:10:00,111.99,111.99,111.82,111.95,4137.0,110.8552,110.8552,110.687,110.8156,4137.0
2022-07-01 14:15:00,111.99,112.16,111.95,112.16,8282.0,110.8552,111.0235,110.8156,111.0235,8282.0
2022-07-01 14:20:00,112.18,112.33,112.04,112.32,10489.0,111.0433,111.1918,110.9047,111.1819,10489.0
2022-07-01 14:25:00,112.28,112.41,112.17,112.17,8630.0,111.1423,111.271,111.0334,111.0334,8630.0
2022-07-01 14:30:00,112.22,112.65,112.21,112.63,27065.0,111.0829,111.5085,111.073,111.4887,27065.0
2022-07-01 14:35:00,112.63,112.63,112.46,112.58,6730.0,111.4887,111.4887,111.3205,111.4393,6730.0
2022-07-01 14:40:00,112.54,112.54,112.35,112.35,3486.0,111.3997,111.3997,111.2116,111.2116,3486.0
2022-07-01 14:45:00,112.38,112.55,112.38,112.5,7515.0,111.2413,111.4096,111.2413,111.3601,7515.0
2022-07-01 14:50:00,112.5,112.54,112.38,112.39,18797.0,111.3601,111.3997,111.2413,111.2512,18797.0
2022-07-01 14:55:00,112.41,112.64,112.36,112.62,15601.0,111.271,111.4986,111.2215,111.4788,15601.0
2022-07-01 15:00:00,112.62,112.7,112.32,112.36,10044.0,111.4788,111.558,111.1819,111.2215,10044.0
2022-07-01 15:05:00,112.37,112.54,112.37,112.54,9394.0,111.2314,111.3997,111.2314,111.3997,9394.0
2022-07-01 15:10:00,112.53,112.63,112.47,112.63,9877.0,111.3898,111.4887,111.3304,111.4887,9877.0
2022-07-01 15:15:00,112.59,112.7,112.4,112.41,11329.0,111.4492,111.558,111.2611,111.271,11329.0
2022-07-01 15:20:00,112.37,112.55,112.23,112.48,25202.0,111.2314,111.4096,111.0928,111.3403,25202.0
2022-07-01 15:25:00,112.51,112.6,112.42,112.57,14283.0,111.37,111.459,111.2809,111.4294,14283.0
2022-07-01 15:30:00,112.59,112.87,112.58,112.83,28870.0,111.4492,111.7263,111.4393,111.6867,28870.0
2022-07-01 15:35:00,112.85,112.91,112.8,112.87,16876.0,111.7065,111.7659,111.657,111.7263,16876.0
2022-07-01 15:40:00,112.85,112.92,112.71,112.81,21281.0,111.7065,111.7758,111.5679,111.6669,21281.0
2022-07-01 15:45:00,112.78,112.95,112.76,112.92,36917.0,111.6372,111.8055,111.6174,111.7758,36917.0
2022-07-01 15:50:00,112.92,113.0,112.57,112.65,67269.0,111.7758,111.855,111.4294,111.5085,67269.0
2022-07-01 15:55:00,112.66,113.05,112.64,113.03,200850.0,111.5184,111.9045,111.4986,111.8847,200850.0
2022-07-05 09:30:00,110.25,110.53,109.5,109.96,117395.0,109.1329,109.41,108.3905,108.8458,117395.0
2022-07-05 09:35:00,109.86,110.27,109.27,109.4,28236.0,108.7468,109.1527,108.1628,108.2915,28236.0
2022-07-05 09:40:00,109.51,110.27,109.45,110.27,61259.0,108.4004,109.1527,108.341,109.1527,61259.0
2022-07-05 09:45:00,110.2,111.19,110.07,110.54,15729.0,109.0834,110.0633,108.9547,109.4199,15729.0
2022-07-05 09:50:00,110.63,110.77,110.2,110.63,9426.0,109.509,109.6476,109.0834,109.509,9426.0
2022-07-05 09:55:00,110.63,110.63,109.68,109.87,16410.0,109.509,109.509,108.5686,108.7567,16410.0
2022-07-05 10:00:00,109.7,110.35,109.4,109.5,16167.0,108.5884,109.2318,108.2915,108.3905,16167.0
2022-07-05 10:05:00,109.46,110.11,109.46,109.88,17359.0,108.3509,108.9943,108.3509,108.7666,17359.0
2022-07-05 10:10:00,109.94,110.75,109.82,110.51,10572.0,108.826,109.6278,108.7072,109.3902,10572.0
2022-07-05 10:15:00,110.51,110.7,110.34,110.4,23784.0,109.3902,109.5783,109.2219,109.2813,23784.0
2022-07-05 10:20:00,110.47,110.77,110.26,110.35,8943.0,109.3506,109.6476,109.1428,109.2318,8943.0
2022-07-05 10:25:00,110.32,110.39,109.97,110.3,12067.0,109.2022,109.2714,108.8557,109.1824,12067.0
2022-07-05 10:30:00,110.3,110.87,110.21,110.84,13818.0,109.1824,109.7466,109.0933,109.7169,13818.0
2022-07-05 10:35:00,110.9,111.36,110.82,111.32,22791.0,109.7763,110.2316,109.6971,110.192,22791.0
2022-07-05 10:40:00,111.41,111.52,111.21,111.29,43347.0,110.2811,110.39,110.0831,110.1623,43347.0
2022-07-05 10:45:00,111.25,111.28,110.41,110.44,32552.0,110.1227,110.1524,109.2912,109.3209,32552.0
2022-07-05 10:50:00,110.47,110.51,110.09,110.2,16047.0,109.3506,109.3902,108.9745,109.0834,16047.0
2022-07-05 10:55:00,110.22,110.64,110.12,110.64,13483.0,109.1032,109.5189,109.0042,109.5189,13483.0
2022-07-05 11:00:00,110.63,110.75,110.33,110.68,16530.0,109.509,109.6278,109.2121,109.5585,16530.0
2022-07-05 11:05:00,110.58,110.79,110.48,110.78,9429.0,109.4595,109.6674,109.3605,109.6575,9429.0
2022-07-05 11:10:00,110.79,110.79,110.15,110.29,11072.0,109.6674,109.6674,109.0339,109.1725,11072.0
2022-07-05 11:15:00,110.29,110.43,110.08,110.2,48063.0,109.1725,109.311,108.9646,109.0834,48063.0
2022-07-05 11:20:00,110.2,110.36,110.02,110.15,54363.0,109.0834,109.2417,108.9052,109.0339,54363.0
2022-07-05 11:25:00,110.17,110.34,110.0,110.12,19650.0,109.0537,109.2219,108.8854,109.0042,19650.0
2022-07-05 11:30:00,110.09,110.4,109.96,110.22,18495.0,108.9745,109.2813,108.8458,109.1032,18495.0
2022-07-05 11:35:00,110.21,110.32,109.9,110.02,14986.0,109.0933,109.2022,108.7864,108.9052,14986.0
2022-07-05 11:40:00,110.02,110.57,110.02,110.33,12334.0,108.9052,109.4496,108.9052,109.2121,12334.0
2022-07-05 11:45:00,110.36,110.9,110.31,110.9,14112.0,109.2417,109.7763,109.1923,109.7763,14112.0
2022-07-05 11:50:00,110.86,111.08,110.83,111.08,12681.0,109.7367,109.9545,109.707,109.9545,12681.0
2022-07-05 11:55:00,111.06,111.21,111.02,111.03,5698.0,109.9347,110.0831,109.8951,109.905,5698.0
2022-07-05 12:00:00,111.05,111.33,110.99,111.21,6918.0,109.9248,110.2019,109.8654,110.0831,6918.0
2022-07-05 12:05:00,111.23,111.5,111.08,111.43,9414.0,110.1029,110.3702,109.9545,110.3009,9414.0
2022-07-05 12:10:00,111.56,111.77,111.48,111.57,5544.0,110.4296,110.6375,110.3504,110.4395,5544.0
2022-07-05 12:15:00,111.57,111.57,111.4,111.5,10461.0,110.4395,110.4395,110.2712,110.3702,10461.0
2022-07-05 12:20:00,111.49,111.79,111.44,111.73,32289.0,110.3603,110.6573,110.3108,110.5979,32289.0
2022-07-05 12:25:00,111.72,111.77,111.46,111.55,10573.0,110.588,110.6375,110.3306,110.4197,10573.0
2022-07-05 12:30:00,111.6,111.71,111.5,111.53,9902.0,110.4692,110.5781,110.3702,110.3999,9902.0
2022-07-05 12:35:00,111.53,111.79,111.51,111.64,10671.0,110.3999,110.6573,110.3801,110.5088,10671.0
2022-07-05 12:40:00,111.63,111.65,111.31,111.34,8500.0,110.4989,110.5187,110.1821,110.2118,8500.0
2022-07-05 12:45:00,111.3,111.33,110.88,110.97,7951.0,110.1722,110.2019,109.7565,109.8456,7951.0
2022-07-05 12:50:00,111.01,111.03,110.86,111.01,11401.0,109.8852,109.905,109.7367,109.8852,11401.0
2022-07-05 12:55:00,111.05,111.24,111.05,111.17,7887.0,109.9248,110.1128,109.9248,110.0435,7887.0
2022-07-05 13:00:00,111.18,111.41,111.13,111.41,8852.0,110.0534,110.2811,110.0039,110.2811,8852.0
2022-07-05 13:05:00,111.42,111.42,111.09,111.27,6360.0,110.291,110.291,109.9644,110.1425,6360.0
2022-07-05 13:10:00,111.25,111.38,111.25,111.35,7250.0,110.1227,110.2514,110.1227,110.2217,7250.0
2022-07-05 13:15:00,111.39,111.73,111.39,111.69,8220.0,110.2613,110.5979,110.2613,110.5583,8220.0
2022-07-05 13:20:00,111.68,111.85,111.61,111.65,10979.0,110.5484,110.7166,110.4791,110.5187,10979.0
2022-07-05 13:25:00,111.64,111.85,111.6,111.75,10574.0,110.5088,110.7166,110.4692,110.6177,10574.0
2022-07-05 13:30:00,111.7,112.06,111.7,112.06,11731.0,110.5682,110.9245,110.5682,110.9245,11731.0
2022-07-05 13:35:00,112.04,112.21,112.03,112.06,8212.0,110.9047,111.073,110.8948,110.9245,8212.0
2022-07-05 13:40:00,112.08,112.22,111.74,111.76,10623.0,110.9443,111.0829,110.6078,110.6276,10623.0
2022-07-05 13:45:00,111.75,111.75,111.37,111.48,9894.0,110.6177,110.6177,110.2415,110.3504,9894.0
2022-07-05 13:50:00,111.49,111.62,111.44,111.62,9963.0,110.3603,110.489,110.3108,110.489,9963.0
2022-07-05 13:55:00,111.59,111.66,111.51,111.57,8628.0,110.4593,110.5286,110.3801,110.4395,8628.0
2022-07-05 14:00:00,111.55,111.78,111.48,111.78,10632.0,110.4197,110.6474,110.3504,110.6474,10632.0
2022-07-05 14:05:00,111.74,111.78,111.58,111.62,7650.0,110.6078,110.6474,110.4494,110.489,7650.0
2022-07-05 14:10:00,111.62,111.69,111.53,111.53,6693.0,110.489,110.5583,110.3999,110.3999,6693.0
2022-07-05 14:15:00,111.52,111.53,111.26,111.42,7771.0,110.39,110.3999,110.1326,110.291,7771.0
2022-07-05 14:20:00,111.39,111.52,111.37,111.45,7439.0,110.2613,110.39,110.2415,110.3207,7439.0
2022-07-05 14:25:00,111.47,111.61,111.4,111.59,10830.0,110.3405,110.4791,110.2712,110.4593,10830.0
2022-07-05 14:30:00,111.67,111.84,111.66,111.81,17528.0,110.5385,110.7068,110.5286,110.6771,17528.0
2022-07-05 14:35:00,111.78,112.0,111.77,111.98,7070.0,110.6474,110.8651,110.6375,110.8453,7070.0
2022-07-05 14:40:00,111.94,112.04,111.78,111.88,8484.0,110.8057,110.9047,110.6474,110.7463,8484.0
2022-07-05 14:45:00,111.89,111.89,111.62,111.62,8442.0,110.7562,110.7562,110.489,110.489,8442.0
2022-07-05 14:50:00,111.62,111.66,111.54,111.59,8963.0,110.489,110.5286,110.4098,110.4593,8963.0
2022-07-05 14:55:00,111.59,111.67,111.5,111.57,12187.0,110.4593,110.5385,110.3702,110.4395,12187.0
2022-07-05 15:00:00,111.57,111.6,111.33,111.46,10056.0,110.4395,110.4692,110.2019,110.3306,10056.0
2022-07-05 15:05:00,111.48,111.83,111.48,111.82,13584.0,110.3504,110.6969,110.3504,110.687,13584.0
2022-07-05 15:10:00,111.82,111.82,111.65,111.79,21515.0,110.687,110.687,110.5187,110.6573,21515.0
2022-07-05 15:15:00,111.8,111.82,111.57,111.59,10162.0,110.6672,110.687,110.4395,110.4593,10162.0
2022-07-05 15:20:00,111.62,112.04,111.61,112.03,14768.0,110.489,110.9047,110.4791,110.8948,14768.0
2022-07-05 15:25:00,112.05,112.2,111.95,112.15,19617.0,110.9146,111.0631,110.8156,111.0136,19617.0
2022-07-05 15:30:00,112.1,112.23,112.01,112.19,23199.0,110.9641,111.0928,110.875,111.0532,23199.0
2022-07-05 15:35:00,112.2,112.24,111.94,112.04,22667.0,111.0631,111.1027,110.8057,110.9047,22667.0
2022-07-05 15:40:00,112.05,112.16,112.04,112.09,25772.0,110.9146,111.0235,110.9047,110.9542,25772.0
2022-07-05 15:45:00,112.07,112.22,112.02,112.22,30056.0,110.9344,111.0829,110.8849,111.0829,30056.0
2022-07-05 15:50:00,112.19,112.2,111.89,112.07,56549.0,111.0532,111.0631,110.7562,110.9344,56549.0
2022-07-05 15:55:00,112.05,112.11,111.82,112.09,137134.0,110.9146,110.974,110.687,110.9542,137134.0
2022-07-06 09:30:00,112.18,113.31,111.71,112.88,40986.0,111.0433,112.1619,110.5781,111.7362,40986.0
2022-07-06 09:35:00,112.79,112.8,111.94,111.99,13678.0,111.6471,111.657,110.8057,110.8552,13678.0
2022-07-06 09:40:00,112.01,112.47,111.78,112.26,17887.0,110.875,111.3304,110.6474,111.1225,17887.0
2022-07-06 09:45:00,112.32,112.32,111.29,111.38,28449.0,111.1819,111.1819,110.1623,110.2514,28449.0
2022-07-06 09:50:00,111.15,111.39,110.88,111.03,24954.0,110.0237,110.2613,109.7565,109.905,24954.0
2022-07-06 09:55:00,110.89,111.11,110.65,110.99,11907.0,109.7664,109.9841,109.5288,109.8654,11907.0
2022-07-06 10:00:00,110.93,111.1,110.48,110.62,19844.0,109.806,109.9742,109.3605,109.4991,19844.0
2022-07-06 10:05:00,110.65,111.27,110.62,111.08,12502.0,109.5288,110.1425,109.4991,109.9545,12502.0
2022-07-06 10:10:00,111.11,111.18,109.84,110.15,17672.0,109.9841,110.0534,108.727,109.0339,17672.0
2022-07-06 10:15:00,110.07,110.2,109.8,109.9,12717.0,108.9547,109.0834,108.6874,108.7864,12717.0
2022-07-06 10:20:00,109.91,110.15,109.61,110.02,23692.0,108.7963,109.0339,108.4993,108.9052,23692.0
2022-07-06 10:25:00,110.02,110.2,109.84,110.08,14792.0,108.9052,109.0834,108.727,108.9646,14792.0
2022-07-06 10:30:00,110.12,110.13,109.59,109.73,12167.0,109.0042,109.0141,108.4795,108.6181,12167.0
2022-07-06 10:35:00,109.8,110.11,109.7,109.94,9894.0,108.6874,108.9943,108.5884,108.826,9894.0
2022-07-06 10:40:00,109.89,110.18,109.61,110.09,10573.0,108.7765,109.0636,108.4993,108.9745,10573.0
2022-07-06 10:45:00,110.07,110.15,109.83,109.83,10008.0,108.9547,109.0339,108.7171,108.7171,10008.0
2022-07-06 10:50:00,109.76,110.0,109.62,109.9,14285.0,108.6478,108.8854,108.5092,108.7864,14285.0
2022-07-06 10:55:00,109.89,109.89,109.64,109.65,10221.0,108.7765,108.7765,108.529,108.5389,10221.0
2022-07-06 11:00:00,109.58,109.74,109.32,109.34,13505.0,108.4697,108.628,108.2123,108.2321,13505.0
2022-07-06 11:05:00,109.38,109.55,109.32,109.45,9623.0,108.2717,108.44,108.2123,108.341,9623.0
2022-07-06 11:10:00,109.51,109.73,109.38,109.68,8203.0,108.4004,108.6181,108.2717,108.5686,8203.0
2022-07-06 11:15:00,109.67,109.74,109.44,109.5,13608.0,108.5587,108.628,108.3311,108.3905,13608.0
2022-07-06 11:20:00,109.49,109.56,109.35,109.49,8201.0,108.3806,108.4499,108.242,108.3806,8201.0
2022-07-06 11:25:00,109.41,109.46,109.1,109.2,12445.0,108.3014,108.3509,107.9945,108.0935,12445.0
2022-07-06 11:30:00,109.2,109.22,108.77,108.93,9796.0,108.0935,108.1133,107.6679,107.8262,9796.0
2022-07-06 11:35:00,108.91,109.15,108.91,109.09,8348.0,107.8064,108.044,107.8064,107.9846,8348.0
2022-07-06 11:40:00,109.09,109.29,109.03,109.17,12577.0,107.9846,108.1826,107.9252,108.0638,12577.0
2022-07-06 11:45:00,109.12,109.26,109.04,109.2,16330.0,108.0143,108.1529,107.9351,108.0935,16330.0
2022-07-06 11:50:00,109.18,109.37,109.06,109.08,50542.0,108.0737,108.2618,107.9549,107.9747,50542.0
2022-07-06 11:55:00,109.11,109.22,108.99,109.06,9341.0,108.0044,108.1133,107.8856,107.9549,9341.0
2022-07-06 12:00:00,109.08,109.1,108.79,108.79,4701.0,107.9747,107.9945,107.6877,107.6877,4701.0
2022-07-06 12:05:00,108.84,109.06,108.75,108.83,8290.0,107.7371,107.9549,107.6481,107.7273,8290.0
2022-07-06 12:10:00,108.78,108.98,108.71,108.95,8398.0,107.6778,107.8757,107.6085,107.846,8398.0
2022-07-06 12:15:00,108.98,109.01,108.84,108.94,9932.0,107.8757,107.9054,107.7371,107.8361,9932.0
2022-07-06 12:20:00,108.94,108.99,108.66,108.68,15657.0,107.8361,107.8856,107.559,107.5788,15657.0
2022-07-06 12:25:00,108.69,108.8,108.65,108.69,8285.0,107.5887,107.6976,107.5491,107.5887,8285.0
2022-07-06 12:30:00,108.69,108.69,108.41,108.51,13323.0,107.5887,107.5887,107.3115,107.4105,13323.0
2022-07-06 12:35:00,108.52,108.73,108.51,108.72,11309.0,107.4204,107.6283,107.4105,107.6184,11309.0
2022-07-06 12:40:00,108.73,109.03,108.72,108.94,14834.0,107.6283,107.9252,107.6184,107.8361,14834.0
2022-07-06 12:45:00,108.9,109.0,108.8,108.86,36800.0,107.7965,107.8955,107.6976,107.7569,36800.0
2022-07-06 12:50:00,108.78,109.07,108.78,109.07,8377.0,107.6778,107.9648,107.6778,107.9648,8377.0
2022-07-06 12:55:00,109.13,109.2,109.0,109.0,32613.0,108.0242,108.0935,107.8955,107.8955,32613.0
2022-07-06 13:00:00,108.97,109.27,108.97,109.17,40846.0,107.8658,108.1628,107.8658,108.0638,40846.0
2022-07-06 13:05:00,109.19,109.44,109.19,109.41,29414.0,108.0836,108.3311,108.0836,108.3014,29414.0
2022-07-06 13:10:00,109.4,109.47,109.27,109.34,29148.0,108.2915,108.3608,108.1628,108.2321,29148.0
2022-07-06 13:15:00,109.35,109.38,109.12,109.25,17596.0,108.242,108.2717,108.0143,108.143,17596.0
2022-07-06 13:20:00,109.26,109.35,109.2,109.23,21530.0,108.1529,108.242,108.0935,108.1232,21530.0
2022-07-06 13:25:00,109.26,109.28,109.15,109.26,27166.0,108.1529,108.1727,108.044,108.1529,27166.0
2022-07-06 13:30:00,109.24,109.33,109.17,109.26,17418.0,108.1331,108.2222,108.0638,108.1529,17418.0
2022-07-06 13:35:00,109.25,109.44,109.22,109.43,11537.0,108.143,108.3311,108.1133,108.3212,11537.0
2022-07-06 13:40:00,109.45,109.48,109.3,109.4,8865.0,108.341,108.3707,108.1925,108.2915,8865.0
2022-07-06 13:45:00,109.41,109.5,109.4,109.49,10498.0,108.3014,108.3905,108.2915,108.3806,10498.0
2022-07-06 13:50:00,109.5,109.53,109.38,109.47,8290.0,108.3905,108.4202,108.2717,108.3608,8290.0
2022-07-06 13:55:00,109.45,109.63,109.45,109.57,14416.0,108.341,108.5191,108.341,108.4598,14416.0
2022-07-06 14:00:00,109.55,109.77,109.24,109.52,15138.0,108.44,108.6577,108.1331,108.4103,15138.0
2022-07-06 14:05:00,109.52,109.94,109.52,109.62,11378.0,108.4103,108.826,108.4103,108.5092,11378.0
2022-07-06 14:10:00,109.54,109.65,109.22,109.61,18545.0,108.4301,108.5389,108.1133,108.4993,18545.0
2022-07-06 14:15:00,109.58,109.58,109.31,109.33,6948.0,108.4697,108.4697,108.2024,108.2222,6948.0
2022-07-06 14:20:00,109.33,109.49,109.29,109.43,15496.0,108.2222,108.3806,108.1826,108.3212,15496.0
2022-07-06 14:25:00,109.39,109.86,109.18,109.83,13677.0,108.2816,108.7468,108.0737,108.7171,13677.0
2022-07-06 14:30:00,109.91,110.15,109.65,109.95,12176.0,108.7963,109.0339,108.5389,108.8359,12176.0
2022-07-06 14:35:00,110.01,110.09,109.83,109.89,7110.0,108.8953,108.9745,108.7171,108.7765,7110.0
2022-07-06 14:40:00,109.88,110.22,109.88,110.11,8995.0,108.7666,109.1032,108.7666,108.9943,8995.0
2022-07-06 14:45:00,110.15,110.19,109.89,109.97,8675.0,109.0339,109.0735,108.7765,108.8557,8675.0
2022-07-06 14:50:00,109.94,110.0,109.8,109.95,11211.0,108.826,108.8854,108.6874,108.8359,11211.0
2022-07-06 14:55:00,109.93,110.08,109.88,110.08,12974.0,108.8161,108.9646,108.7666,108.9646,12974.0
2022-07-06 15:00:00,110.12,110.12,109.86,110.0,13505.0,109.0042,109.0042,108.7468,108.8854,13505.0
2022-07-06 15:05:00,109.99,110.04,109.92,109.99,11214.0,108.8755,108.925,108.8062,108.8755,11214.0
2022-07-06 15:10:00,109.99,110.08,109.92,110.08,9454.0,108.8755,108.9646,108.8062,108.9646,9454.0
2022-07-06 15:15:00,110.03,110.18,109.98,110.08,8241.0,108.9151,109.0636,108.8656,108.9646,8241.0
2022-07-06 15:20:00,110.11,110.33,110.1,110.31,10562.0,108.9943,109.2121,108.9844,109.1923,10562.0
2022-07-06 15:25:00,110.3,110.32,110.2,110.23,9538.0,109.1824,109.2022,109.0834,109.1131,9538.0
2022-07-06 15:30:00,110.25,110.53,110.2,110.42,24689.0,109.1329,109.41,109.0834,109.3011,24689.0
2022-07-06 15:35:00,110.45,110.58,110.39,110.42,20549.0,109.3308,109.4595,109.2714,109.3011,20549.0
2022-07-06 15:40:00,110.39,110.42,110.15,110.18,21596.0,109.2714,109.3011,109.0339,109.0636,21596.0
2022-07-06 15:45:00,110.17,110.23,110.0,110.09,33345.0,109.0537,109.1131,108.8854,108.9745,33345.0
2022-07-06 15:50:00,110.08,110.11,109.65,109.7,54944.0,108.9646,108.9943,108.5389,108.5884,54944.0
2022-07-06 15:55:00,109.66,109.91,109.55,109.76,112179.0,108.5488,108.7963,108.44,108.6478,112179.0
2022-07-07 09:30:00,111.4,113.41,110.78,113.18,57445.0,110.2712,112.2608,109.6575,112.0332,57445.0
2022-07-07 09:35:00,113.29,114.28,112.96,113.02,50849.0,112.1421,113.122,111.8154,111.8748,50849.0
2022-07-07 09:40:00,113.03,114.62,112.76,114.53,60689.0,111.8847,113.4586,111.6174,113.3695,60689.0
2022-07-07 09:45:00,114.59,114.77,113.94,114.32,48128.0,113.4289,113.6071,112.7855,113.1616,48128.0
2022-07-07 09:50:00,114.21,114.32,113.59,114.07,32515.0,113.0527,113.1616,112.439,112.9142,32515.0
2022-07-07 09:55:00,114.13,114.13,113.35,113.55,46292.0,112.9735,112.9735,112.2015,112.3994,46292.0
2022-07-07 10:00:00,113.48,113.54,112.77,112.96,53787.0,112.3301,112.3895,111.6273,111.8154,53787.0
2022-07-07 10:05:00,112.84,113.21,112.6,113.21,36362.0,111.6966,112.0629,111.459,112.0629,36362.0
2022-07-07 10:10:00,113.2,113.59,112.29,112.4,16515.0,112.053,112.439,111.1522,111.2611,16515.0
2022-07-07 10:15:00,112.44,112.57,111.99,112.09,15718.0,111.3007,111.4294,110.8552,110.9542,15718.0
2022-07-07 10:20:00,112.05,112.07,111.82,111.89,13514.0,110.9146,110.9344,110.687,110.7562,13514.0
2022-07-07 10:25:00,111.92,112.22,111.75,112.15,18058.0,110.7859,111.0829,110.6177,111.0136,18058.0
2022-07-07 10:30:00,112.16,112.78,112.1,112.64,34440.0,111.0235,111.6372,110.9641,111.4986,34440.0
2022-07-07 10:35:00,112.62,112.76,112.5,112.75,15966.0,111.4788,111.6174,111.3601,111.6075,15966.0
2022-07-07 10:40:00,112.77,113.04,112.76,112.89,40166.0,111.6273,111.8946,111.6174,111.7461,40166.0
2022-07-07 10:45:00,112.86,113.36,112.72,113.32,41152.0,111.7164,112.2113,111.5778,112.1718,41152.0
2022-07-07 10:50:00,113.32,113.48,113.22,113.39,14358.0,112.1718,112.3301,112.0728,112.241,14358.0
2022-07-07 10:55:00,113.42,113.45,113.16,113.2,21900.0,112.2707,112.3004,112.0134,112.053,21900.0
2022-07-07 11:00:00,113.23,113.53,113.2,113.53,31942.0,112.0827,112.3796,112.053,112.3796,31942.0
2022-07-07 11:05:00,113.53,113.65,113.33,113.41,39186.0,112.3796,112.4984,112.1817,112.2608,39186.0
2022-07-07 11:10:00,113.3,113.36,113.18,113.35,21562.0,112.152,112.2113,112.0332,112.2015,21562.0
2022-07-07 11:15:00,113.35,113.48,113.16,113.18,32762.0,112.2015,112.3301,112.0134,112.0332,32762.0
2022-07-07 11:20:00,113.15,113.26,112.92,112.93,14121.0,112.0035,112.1124,111.7758,111.7857,14121.0
2022-07-07 11:25:00,113.0,113.43,112.99,113.33,22785.0,111.855,112.2806,111.8451,112.1817,22785.0
2022-07-07 11:30:00,113.35,113.44,113.07,113.44,15573.0,112.2015,112.2905,111.9243,112.2905,15573.0
2022-07-07 11:35:00,113.44,113.6,113.34,113.46,19010.0,112.2905,112.4489,112.1916,112.3103,19010.0
2022-07-07 11:40:00,113.48,113.6,113.4,113.58,6358.0,112.3301,112.4489,112.2509,112.4291,6358.0
2022-07-07 11:45:00,113.59,113.66,113.26,113.38,7695.0,112.439,112.5083,112.1124,112.2311,7695.0
2022-07-07 11:50:00,113.39,113.41,113.23,113.31,10959.0,112.241,112.2608,112.0827,112.1619,10959.0
2022-07-07 11:55:00,113.33,113.42,113.19,113.2,26231.0,112.1817,112.2707,112.0431,112.053,26231.0
2022-07-07 12:00:00,113.18,113.36,113.09,113.36,7527.0,112.0332,112.2113,111.9441,112.2113,7527.0
2022-07-07 12:05:00,113.36,113.36,113.16,113.16,5035.0,112.2113,112.2113,112.0134,112.0134,5035.0
2022-07-07 12:10:00,113.14,113.27,113.05,113.23,45060.0,111.9936,112.1223,111.9045,112.0827,45060.0
2022-07-07 12:15:00,113.25,113.27,113.06,113.22,10434.0,112.1025,112.1223,111.9144,112.0728,10434.0
2022-07-07 12:20:00,113.21,113.21,113.0,113.01,5702.0,112.0629,112.0629,111.855,111.8649,5702.0
2022-07-07 12:25:00,113.03,113.16,112.92,113.03,4151.0,111.8847,112.0134,111.7758,111.8847,4151.0
2022-07-07 12:30:00,113.05,113.24,113.04,113.22,6372.0,111.9045,112.0926,111.8946,112.0728,6372.0
2022-07-07 12:35:00,113.23,113.24,113.1,113.1,8118.0,112.0827,112.0926,111.954,111.954,8118.0
2022-07-07 12:40:00,113.11,113.22,113.05,113.08,8821.0,111.9639,112.0728,111.9045,111.9342,8821.0
2022-07-07 12:45:00,113.08,113.09,112.95,112.96,5967.0,111.9342,111.9441,111.8055,111.8154,5967.0
2022-07-07 12:50:00,112.98,113.14,112.9,113.1,10419.0,111.8352,111.9936,111.756,111.954,10419.0
2022-07-07 12:55:00,113.1,113.18,112.95,113.0,5247.0,111.954,112.0332,111.8055,111.855,5247.0
2022-07-07 13:00:00,113.01,113.04,112.92,113.0,4507.0,111.8649,111.8946,111.7758,111.855,4507.0
2022-07-07 13:05:00,112.99,113.13,112.97,113.05,4184.0,111.8451,111.9837,111.8253,111.9045,4184.0
2022-07-07 13:10:00,113.04,113.09,112.9,112.91,6308.0,111.8946,111.9441,111.756,111.7659,6308.0
2022-07-07 13:15:00,112.93,113.05,112.84,112.9,18766.0,111.7857,111.9045,111.6966,111.756,18766.0
2022-07-07 13:20:00,112.96,113.06,112.92,113.03,7244.0,111.8154,111.9144,111.7758,111.8847,7244.0
2022-07-07 13:25:00,113.06,113.22,113.02,113.03,8340.0,111.9144,112.0728,111.8748,111.8847,8340.0
2022-07-07 13:30:00,113.04,113.13,112.98,113.08,24482.0,111.8946,111.9837,111.8352,111.9342,24482.0
2022-07-07 13:35:00,113.09,113.17,113.06,113.12,5649.0,111.9441,112.0233,111.9144,111.9738,5649.0
2022-07-07 13:40:00,113.11,113.16,113.05,113.11,5129.0,111.9639,112.0134,111.9045,111.9639,5129.0
2022-07-07 13:45:00,113.08,113.13,112.98,113.04,7054.0,111.9342,111.9837,111.8352,111.8946,7054.0
2022-07-07 13:50:00,113.01,113.09,112.97,113.05,4713.0,111.8649,111.9441,111.8253,111.9045,4713.0
2022-07-07 13:55:00,113.07,113.2,113.05,113.15,6153.0,111.9243,112.053,111.9045,112.0035,6153.0
2022-07-07 14:00:00,113.09,113.23,113.09,113.13,11332.0,111.9441,112.0827,111.9441,111.9837,11332.0
2022-07-07 14:05:00,113.16,113.33,113.16,113.22,39395.0,112.0134,112.1817,112.0134,112.0728,39395.0
2022-07-07 14:10:00,113.25,113.36,113.21,113.32,40606.0,112.1025,112.2113,112.0629,112.1718,40606.0
2022-07-07 14:15:00,113.31,113.35,113.29,113.31,33462.0,112.1619,112.2015,112.1421,112.1619,33462.0
2022-07-07 14:20:00,113.31,113.42,113.24,113.42,35710.0,112.1619,112.2707,112.0926,112.2707,35710.0
2022-07-07 14:25:00,113.45,113.68,113.45,113.57,41037.0,112.3004,112.5281,112.3004,112.4192,41037.0
2022-07-07 14:30:00,113.58,113.77,113.58,113.71,26327.0,112.4291,112.6172,112.4291,112.5578,26327.0
2022-07-07 14:35:00,113.69,113.86,113.61,113.83,16324.0,112.538,112.7063,112.4588,112.6766,16324.0
2022-07-07 14:40:00,113.83,113.92,113.75,113.92,11445.0,112.6766,112.7657,112.5974,112.7657,11445.0
2022-07-07 14:45:00,113.92,114.05,113.92,114.02,9225.0,112.7657,112.8944,112.7657,112.8647,9225.0
2022-07-07 14:50:00,114.03,114.08,113.93,114.02,53320.0,112.8746,112.9241,112.7756,112.8647,53320.0
2022-07-07 14:55:00,114.02,114.25,114.02,114.23,7501.0,112.8647,113.0923,112.8647,113.0725,7501.0
2022-07-07 15:00:00,114.23,114.29,114.18,114.26,15179.0,113.0725,113.1319,113.023,113.1022,15179.0
2022-07-07 15:05:00,114.25,114.37,114.21,114.37,18914.0,113.0923,113.2111,113.0527,113.2111,18914.0
2022-07-07 15:10:00,114.34,114.47,114.33,114.44,17638.0,113.1814,113.3101,113.1715,113.2804,17638.0
2022-07-07 15:15:00,114.46,114.51,114.38,114.39,16078.0,113.3002,113.3497,113.221,113.2309,16078.0
2022-07-07 15:20:00,114.39,114.42,114.12,114.13,13028.0,113.2309,113.2606,112.9636,112.9735,13028.0
2022-07-07 15:25:00,114.14,114.22,114.05,114.05,14827.0,112.9834,113.0626,112.8944,112.8944,14827.0
2022-07-07 15:30:00,114.04,114.21,114.04,114.2,18762.0,112.8845,113.0527,112.8845,113.0428,18762.0
2022-07-07 15:35:00,114.21,114.3,114.0,114.1,26415.0,113.0527,113.1418,112.8449,112.9439,26415.0
2022-07-07 15:40:00,114.08,114.23,114.08,114.14,23797.0,112.9241,113.0725,112.9241,112.9834,23797.0
2022-07-07 15:45:00,114.12,114.23,114.05,114.22,47954.0,112.9636,113.0725,112.8944,113.0626,47954.0
2022-07-07 15:50:00,114.22,114.28,113.96,114.06,89106.0,113.0626,113.122,112.8053,112.9043,89106.0
2022-07-07 15:55:00,114.06,114.09,113.86,113.91,143831.0,112.9043,112.934,112.7063,112.7558,143831.0
2022-07-08 09:30:00,113.36,113.55,112.59,112.84,18967.0,112.2113,112.3994,111.4492,111.6966,18967.0
2022-07-08 09:35:00,112.75,113.45,112.72,113.36,16825.0,111.6075,112.3004,111.5778,112.2113,16825.0
2022-07-08 09:40:00,113.15,113.4,112.8,112.93,9335.0,112.0035,112.2509,111.657,111.7857,9335.0
2022-07-08 09:45:00,113.05,113.35,111.93,111.93,15025.0,111.9045,112.2015,110.7958,110.7958,15025.0
2022-07-08 09:50:00,111.75,111.81,111.34,111.64,7165.0,110.6177,110.6771,110.2118,110.5088,7165.0
2022-07-08 09:55:00,111.73,111.9,111.51,111.52,37044.0,110.5979,110.7661,110.3801,110.39,37044.0
2022-07-08 10:00:00,111.53,111.53,111.07,111.22,17027.0,110.3999,110.3999,109.9446,110.093,17027.0
2022-07-08 10:05:00,111.18,111.18,110.67,110.88,27845.0,110.0534,110.0534,109.5486,109.7565,27845.0
2022-07-08 10:10:00,110.8,111.3,110.6,111.15,17252.0,109.6773,110.1722,109.4793,110.0237,17252.0
2022-07-08 10:15:00,111.16,112.04,111.16,112.01,8022.0,110.0336,110.9047,110.0336,110.875,8022.0
2022-07-08 10:20:00,112.02,112.02,111.66,112.01,8690.0,110.8849,110.8849,110.5286,110.875,8690.0
2022-07-08 10:25:00,111.95,112.54,111.95,112.39,18010.0,110.8156,111.3997,110.8156,111.2512,18010.0
2022-07-08 10:30:00,112.45,112.57,112.41,112.55,21335.0,111.3106,111.4294,111.271,111.4096,21335.0
2022-07-08 10:35:00,112.56,112.9,112.42,112.9,13833.0,111.4195,111.756,111.2809,111.756,13833.0
2022-07-08 10:40:00,112.89,113.07,112.73,113.07,5966.0,111.7461,111.9243,111.5877,111.9243,5966.0
2022-07-08 10:45:00,113.02,113.21,112.98,113.0,6466.0,111.8748,112.0629,111.8352,111.855,6466.0
2022-07-08 10:50:00,112.91,113.1,112.69,112.75,10150.0,111.7659,111.954,111.5481,111.6075,10150.0
2022-07-08 10:55:00,112.78,113.0,112.76,112.9,7118.0,111.6372,111.855,111.6174,111.756,7118.0
2022-07-08 11:00:00,112.92,113.1,112.74,113.03,9678.0,111.7758,111.954,111.5976,111.8847,9678.0
2022-07-08 11:05:00,113.05,113.08,112.81,113.03,25018.0,111.9045,111.9342,111.6669,111.8847,25018.0
2022-07-08 11:10:00,113.01,113.27,113.01,113.14,14074.0,111.8649,112.1223,111.8649,111.9936,14074.0
2022-07-08 11:15:00,113.16,113.3,113.09,113.11,14183.0,112.0134,112.152,111.9441,111.9639,14183.0
2022-07-08 11:20:00,113.13,113.31,113.13,113.28,7096.0,111.9837,112.1619,111.9837,112.1322,7096.0
2022-07-08 11:25:00,113.3,113.41,113.29,113.3,6165.0,112.152,112.2608,112.1421,112.152,6165.0
2022-07-08 11:30:00,113.22,113.22,113.07,113.1,34027.0,112.0728,112.0728,111.9243,111.954,34027.0
2022-07-08 11:35:00,113.12,113.13,112.72,112.9,27076.0,111.9738,111.9837,111.5778,111.756,27076.0
2022-07-08 11:40:00,112.92,113.0,112.86,112.98,19215.0,111.7758,111.855,111.7164,111.8352,19215.0
2022-07-08 11:45:00,112.97,113.01,112.64,112.72,14290.0,111.8253,111.8649,111.4986,111.5778,14290.0
2022-07-08 11:50:00,112.71,112.94,112.67,112.9,22670.0,111.5679,111.7956,111.5283,111.756,22670.0
2022-07-08 11:55:00,112.87,113.31,112.86,113.29,8471.0,111.7263,112.1619,111.7164,112.1421,8471.0
2022-07-08 12:00:00,113.31,113.31,112.94,112.97,6449.0,112.1619,112.1619,111.7956,111.8253,6449.0
2022-07-08 12:05:00,112.97,112.97,112.31,112.33,14354.0,111.8253,111.8253,111.172,111.1918,14354.0
2022-07-08 12:10:00,112.31,112.39,112.19,112.22,13109.0,111.172,111.2512,111.0532,111.0829,13109.0
2022-07-08 12:15:00,112.19,112.33,112.13,112.13,12872.0,111.0532,111.1918,110.9938,110.9938,12872.0
2022-07-08 12:20:00,112.12,112.22,111.9,111.94,13800.0,110.9839,111.0829,110.7661,110.8057,13800.0
2022-07-08 12:25:00,111.94,111.94,111.54,111.57,8978.0,110.8057,110.8057,110.4098,110.4395,8978.0
2022-07-08 12:30:00,111.57,111.65,111.43,111.59,11549.0,110.4395,110.5187,110.3009,110.4593,11549.0
2022-07-08 12:35:00,111.59,111.72,111.47,111.48,8769.0,110.4593,110.588,110.3405,110.3504,8769.0
2022-07-08 12:40:00,111.47,111.53,111.27,111.44,10390.0,110.3405,110.3999,110.1425,110.3108,10390.0
2022-07-08 12:45:00,111.39,111.64,111.32,111.61,11260.0,110.2613,110.5088,110.192,110.4791,11260.0
2022-07-08 12:50:00,111.63,111.63,111.4,111.48,24101.0,110.4989,110.4989,110.2712,110.3504,24101.0
2022-07-08 12:55:00,111.49,111.66,111.32,111.36,10998.0,110.3603,110.5286,110.192,110.2316,10998.0
2022-07-08 13:00:00,111.34,111.39,111.13,111.16,13213.0,110.2118,110.2613,110.0039,110.0336,13213.0
2022-07-08 13:05:00,111.16,111.52,111.15,111.46,11238.0,110.0336,110.39,110.0237,110.3306,11238.0
2022-07-08 13:10:00,111.49,111.49,111.33,111.33,7770.0,110.3603,110.3603,110.2019,110.2019,7770.0
2022-07-08 13:15:00,111.36,111.38,111.02,111.07,10565.0,110.2316,110.2514,109.8951,109.9446,10565.0
2022-07-08 13:20:00,111.05,111.15,111.03,111.15,7606.0,109.9248,110.0237,109.905,110.0237,7606.0
2022-07-08 13:25:00,111.14,111.37,111.1,111.37,10167.0,110.0138,110.2415,109.9742,110.2415,10167.0
2022-07-08 13:30:00,111.39,111.39,111.23,111.34,10333.0,110.2613,110.2613,110.1029,110.2118,10333.0
2022-07-08 13:35:00,111.35,111.45,111.25,111.45,19741.0,110.2217,110.3207,110.1227,110.3207,19741.0
2022-07-08 13:40:00,111.44,111.72,111.44,111.72,30625.0,110.3108,110.588,110.3108,110.588,30625.0
2022-07-08 13:45:00,111.73,111.84,111.66,111.82,9071.0,110.5979,110.7068,110.5286,110.687,9071.0
2022-07-08 13:50:00,111.83,111.88,111.77,111.82,9886.0,110.6969,110.7463,110.6375,110.687,9886.0
2022-07-08 13:55:00,111.81,111.84,111.62,111.68,13206.0,110.6771,110.7068,110.489,110.5484,13206.0
2022-07-08 14:00:00,111.7,111.76,111.62,111.7,8880.0,110.5682,110.6276,110.489,110.5682,8880.0
2022-07-08 14:05:00,111.7,111.95,111.69,111.89,7978.0,110.5682,110.8156,110.5583,110.7562,7978.0
2022-07-08 14:10:00,111.88,111.96,111.79,111.85,7933.0,110.7463,110.8255,110.6573,110.7166,7933.0
2022-07-08 14:15:00,111.83,111.87,111.76,111.83,12045.0,110.6969,110.7364,110.6276,110.6969,12045.0
2022-07-08 14:20:00,111.87,112.06,111.85,112.03,10868.0,110.7364,110.9245,110.7166,110.8948,10868.0
2022-07-08 14:25:00,112.0,112.13,111.94,112.09,15974.0,110.8651,110.9938,110.8057,110.9542,15974.0
2022-07-08 14:30:00,112.08,112.14,112.03,112.04,7270.0,110.9443,111.0037,110.8948,110.9047,7270.0
2022-07-08 14:35:00,112.05,112.24,112.04,112.18,8353.0,110.9146,111.1027,110.9047,111.0433,8353.0
2022-07-08 14:40:00,112.16,112.16,112.03,112.09,8292.0,111.0235,111.0235,110.8948,110.9542,8292.0
2022-07-08 14:45:00,112.11,112.14,112.01,112.02,10038.0,110.974,111.0037,110.875,110.8849,10038.0
2022-07-08 14:50:00,112.05,112.17,111.91,111.91,8972.0,110.9146,111.0334,110.776,110.776,8972.0
2022-07-08 14:55:00,111.89,112.08,111.87,112.08,8867.0,110.7562,110.9443,110.7364,110.9443,8867.0
2022-07-08 15:00:00,112.08,112.08,111.93,112.05,8413.0,110.9443,110.9443,110.7958,110.9146,8413.0
2022-07-08 15:05:00,112.03,112.12,111.99,112.01,8937.0,110.8948,110.9839,110.8552,110.875,8937.0
2022-07-08 15:10:00,112.01,112.36,112.0,112.32,7887.0,110.875,111.2215,110.8651,111.1819,7887.0
2022-07-08 15:15:00,112.36,112.36,112.18,112.22,8239.0,111.2215,111.2215,111.0433,111.0829,8239.0
2022-07-08 15:20:00,112.26,112.33,112.18,112.2,7101.0,111.1225,111.1918,111.0433,111.0631,7101.0
2022-07-08 15:25:00,112.18,112.21,112.12,112.21,10235.0,111.0433,111.073,110.9839,111.073,10235.0
2022-07-08 15:30:00,112.21,112.23,111.92,111.99,9905.0,111.073,111.0928,110.7859,110.8552,9905.0
2022-07-08 15:35:00,112.01,112.1,111.86,112.04,17435.0,110.875,110.9641,110.7265,110.9047,17435.0
2022-07-08 15:40:00,112.07,112.14,111.99,112.05,15419.0,110.9344,111.0037,110.8552,110.9146,15419.0
2022-07-08 15:45:00,112.03,112.05,111.8,111.87,30197.0,110.8948,110.9146,110.6672,110.7364,30197.0
2022-07-08 15:50:00,111.83,111.96,111.59,111.68,44169.0,110.6969,110.8255,110.4593,110.5484,44169.0
2022-07-08 15:55:00,111.67,111.81,111.51,111.63,89565.0,110.5385,110.6771,110.3801,110.4989,89565.0
2022-07-11 09:30:00,111.1,111.91,110.61,111.68,22973.0,109.9742,110.776,109.4892,110.5484,22973.0
2022-07-11 09:35:00,111.5,111.5,110.98,111.11,24302.0,110.3702,110.3702,109.8555,109.9841,24302.0
2022-07-11 09:40:00,110.99,111.05,110.17,110.21,36939.0,109.8654,109.9248,109.0537,109.0933,36939.0
2022-07-11 09:45:00,110.2,110.35,109.63,109.65,15098.0,109.0834,109.2318,108.5191,108.5389,15098.0
2022-07-11 09:50:00,109.77,110.31,109.56,110.26,8928.0,108.6577,109.1923,108.4499,109.1428,8928.0
2022-07-11 09:55:00,110.47,111.15,110.47,110.87,13703.0,109.3506,110.0237,109.3506,109.7466,13703.0
2022-07-11 10:00:00,110.89,110.89,110.44,110.67,12000.0,109.7664,109.7664,109.3209,109.5486,12000.0
2022-07-11 10:05:00,110.77,111.01,110.62,110.84,11907.0,109.6476,109.8852,109.4991,109.7169,11907.0
2022-07-11 10:10:00,110.84,111.26,110.81,111.01,14067.0,109.7169,110.1326,109.6872,109.8852,14067.0
2022-07-11 10:15:00,110.85,111.35,110.85,111.0,7686.0,109.7268,110.2217,109.7268,109.8753,7686.0
2022-07-11 10:20:00,111.03,111.19,110.68,110.93,5343.0,109.905,110.0633,109.5585,109.806,5343.0
2022-07-11 10:25:00,110.89,111.16,110.73,110.84,8721.0,109.7664,110.0336,109.608,109.7169,8721.0
2022-07-11 10:30:00,110.82,110.94,110.26,110.38,19247.0,109.6971,109.8159,109.1428,109.2615,19247.0
2022-07-11 10:35:00,110.39,110.83,110.25,110.81,6067.0,109.2714,109.707,109.1329,109.6872,6067.0
2022-07-11 10:40:00,110.81,111.02,110.65,110.65,5332.0,109.6872,109.8951,109.5288,109.5288,5332.0
2022-07-11 10:45:00,110.75,110.81,110.45,110.66,7552.0,109.6278,109.6872,109.3308,109.5387,7552.0
2022-07-11 10:50:00,110.65,110.87,110.64,110.87,8031.0,109.5288,109.7466,109.5189,109.7466,8031.0
2022-07-11 10:55:00,110.92,110.92,110.45,110.45,10089.0,109.7961,109.7961,109.3308,109.3308,10089.0
2022-07-11 11:00:00,110.43,110.66,110.39,110.39,7776.0,109.311,109.5387,109.2714,109.2714,7776.0
2022-07-11 11:05:00,110.46,110.88,110.4,110.84,8346.0,109.3407,109.7565,109.2813,109.7169,8346.0
2022-07-11 11:10:00,110.79,110.96,110.69,110.96,9710.0,109.6674,109.8357,109.5684,109.8357,9710.0
2022-07-11 11:15:00,110.96,111.06,110.8,110.87,10624.0,109.8357,109.9347,109.6773,109.7466,10624.0
2022-07-11 11:20:00,110.88,110.99,110.76,110.85,5840.0,109.7565,109.8654,109.6377,109.7268,5840.0
2022-07-11 11:25:00,110.85,111.07,110.84,111.07,6999.0,109.7268,109.9446,109.7169,109.9446,6999.0
2022-07-11 11:30:00,111.03,111.12,110.98,111.03,13135.0,109.905,109.994,109.8555,109.905,13135.0
2022-07-11 11:35:00,111.03,111.14,110.89,110.95,9246.0,109.905,110.0138,109.7664,109.8258,9246.0
2022-07-11 11:40:00,110.93,111.05,110.85,110.95,6776.0,109.806,109.9248,109.7268,109.8258,6776.0
2022-07-11 11:45:00,110.92,111.04,110.87,110.99,6575.0,109.7961,109.9149,109.7466,109.8654,6575.0
2022-07-11 11:50:00,110.98,111.08,110.87,111.03,12529.0,109.8555,109.9545,109.7466,109.905,12529.0
2022-07-11 11:55:00,110.98,111.07,110.87,110.97,9456.0,109.8555,109.9446,109.7466,109.8456,9456.0
2022-07-11 12:00:00,110.99,110.99,110.75,110.83,5705.0,109.8654,109.8654,109.6278,109.707,5705.0
2022-07-11 12:05:00,110.88,110.95,110.76,110.93,5737.0,109.7565,109.8258,109.6377,109.806,5737.0
2022-07-11 12:10:00,110.89,111.09,110.89,111.07,6552.0,109.7664,109.9644,109.7664,109.9446,6552.0
2022-07-11 12:15:00,111.07,111.26,111.01,111.11,12849.0,109.9446,110.1326,109.8852,109.9841,12849.0
2022-07-11 12:20:00,111.1,111.18,110.94,111.05,6478.0,109.9742,110.0534,109.8159,109.9248,6478.0
2022-07-11 12:25:00,111.03,111.12,110.98,111.1,6848.0,109.905,109.994,109.8555,109.9742,6848.0
2022-07-11 12:30:00,111.12,111.17,111.08,111.1,5845.0,109.994,110.0435,109.9545,109.9742,5845.0
2022-07-11 12:35:00,111.1,111.18,111.09,111.12,10448.0,109.9742,110.0534,109.9644,109.994,10448.0
2022-07-11 12:40:00,111.12,111.22,111.08,111.19,9445.0,109.994,110.093,109.9545,110.0633,9445.0
2022-07-11 12:45:00,111.22,111.25,111.17,111.18,6953.0,110.093,110.1227,110.0435,110.0534,6953.0
2022-07-11 12:50:00,111.17,111.17,111.06,111.13,4875.0,110.0435,110.0435,109.9347,110.0039,4875.0
2022-07-11 12:55:00,111.13,111.26,111.1,111.16,8501.0,110.0039,110.1326,109.9742,110.0336,8501.0
2022-07-11 13:00:00,111.16,111.47,111.16,111.35,9452.0,110.0336,110.3405,110.0336,110.2217,9452.0
2022-07-11 13:05:00,111.38,111.55,111.36,111.54,4979.0,110.2514,110.4197,110.2316,110.4098,4979.0
2022-07-11 13:10:00,111.54,111.59,111.49,111.49,5018.0,110.4098,110.4593,110.3603,110.3603,5018.0
2022-07-11 13:15:00,111.48,111.5,111.42,111.46,4220.0,110.3504,110.3702,110.291,110.3306,4220.0
2022-07-11 13:20:00,111.45,111.58,111.44,111.58,2699.0,110.3207,110.4494,110.3108,110.4494,2699.0
2022-07-11 13:25:00,111.55,111.59,111.51,111.53,5370.0,110.4197,110.4593,110.3801,110.3999,5370.0
2022-07-11 13:30:00,111.51,111.74,111.51,111.64,8163.0,110.3801,110.6078,110.3801,110.5088,8163.0
2022-07-11 13:35:00,111.68,111.75,111.59,111.74,6128.0,110.5484,110.6177,110.4593,110.6078,6128.0
2022-07-11 13:40:00,111.78,111.83,111.55,111.57,7520.0,110.6474,110.6969,110.4197,110.4395,7520.0
2022-07-11 13:45:00,111.53,111.63,111.5,111.5,4267.0,110.3999,110.4989,110.3702,110.3702,4267.0
2022-07-11 13:50:00,111.5,111.69,111.48,111.67,6895.0,110.3702,110.5583,110.3504,110.5385,6895.0
2022-07-11 13:55:00,111.7,111.7,111.6,111.64,5295.0,110.5682,110.5682,110.4692,110.5088,5295.0
2022-07-11 14:00:00,111.65,111.65,111.46,111.47,5682.0,110.5187,110.5187,110.3306,110.3405,5682.0
2022-07-11 14:05:00,111.49,111.63,111.41,111.43,7855.0,110.3603,110.4989,110.2811,110.3009,7855.0
2022-07-11 14:10:00,111.41,111.41,111.25,111.33,14017.0,110.2811,110.2811,110.1227,110.2019,14017.0
2022-07-11 14:15:00,111.33,111.57,111.32,111.5,11405.0,110.2019,110.4395,110.192,110.3702,11405.0
2022-07-11 14:20:00,111.52,111.55,111.47,111.47,5627.0,110.39,110.4197,110.3405,110.3405,5627.0
2022-07-11 14:25:00,111.49,111.49,111.36,111.44,6066.0,110.3603,110.3603,110.2316,110.3108,6066.0
2022-07-11 14:30:00,111.45,111.49,111.4,111.47,6497.0,110.3207,110.3603,110.2712,110.3405,6497.0
2022-07-11 14:35:00,111.44,111.46,111.38,111.39,5722.0,110.3108,110.3306,110.2514,110.2613,5722.0
2022-07-11 14:40:00,111.38,111.49,111.38,111.47,6381.0,110.2514,110.3603,110.2514,110.3405,6381.0
2022-07-11 14:45:00,111.45,111.49,111.24,111.24,5484.0,110.3207,110.3603,110.1128,110.1128,5484.0
2022-07-11 14:50:00,111.22,111.27,111.11,111.23,10591.0,110.093,110.1425,109.9841,110.1029,10591.0
2022-07-11 14:55:00,111.21,111.35,111.15,111.15,8922.0,110.0831,110.2217,110.0237,110.0237,8922.0
2022-07-11 15:00:00,111.14,111.19,110.87,110.91,10812.0,110.0138,110.0633,109.7466,109.7862,10812.0
2022-07-11 15:05:00,110.9,111.05,110.89,110.94,11886.0,109.7763,109.9248,109.7664,109.8159,11886.0
2022-07-11 15:10:00,110.94,111.02,110.87,110.95,11889.0,109.8159,109.8951,109.7466,109.8258,11889.0
2022-07-11 15:15:00,110.93,111.1,110.9,111.06,17889.0,109.806,109.9742,109.7763,109.9347,17889.0
2022-07-11 15:20:00,111.06,111.35,111.06,111.31,12842.0,109.9347,110.2217,109.9347,110.1821,12842.0
2022-07-11 15:25:00,111.33,111.45,111.31,111.39,16442.0,110.2019,110.3207,110.1821,110.2613,16442.0
2022-07-11 15:30:00,111.36,111.5,111.35,111.46,11708.0,110.2316,110.3702,110.2217,110.3306,11708.0
2022-07-11 15:35:00,111.46,111.51,111.39,111.44,18792.0,110.3306,110.3801,110.2613,110.3108,18792.0
2022-07-11 15:40:00,111.43,111.46,111.25,111.26,27070.0,110.3009,110.3306,110.1227,110.1326,27070.0
2022-07-11 15:45:00,111.26,111.35,111.09,111.24,24175.0,110.1326,110.2217,109.9644,110.1128,24175.0
2022-07-11 15:50:00,111.2,111.43,111.11,111.4,78879.0,110.0732,110.3009,109.9841,110.2712,78879.0
2022-07-11 15:55:00,111.4,111.64,111.37,111.64,150681.0,110.2712,110.5088,110.2415,110.5088,150681.0
2022-07-12 09:30:00,112.3,112.94,111.98,112.6,53029.0,111.1621,111.7956,110.8453,111.459,53029.0
2022-07-12 09:35:00,112.6,113.89,112.22,113.16,57071.0,111.459,112.736,111.0829,112.0134,57071.0
2022-07-12 09:40:00,113.11,114.4,113.11,113.95,37558.0,111.9639,113.2408,111.9639,112.7954,37558.0
2022-07-12 09:45:00,114.03,114.47,113.42,114.06,59260.0,112.8746,113.3101,112.2707,112.9043,59260.0
2022-07-12 09:50:00,114.04,114.44,113.75,114.11,76035.0,112.8845,113.2804,112.5974,112.9537,76035.0
2022-07-12 09:55:00,114.03,114.04,113.35,113.59,44712.0,112.8746,112.8845,112.2015,112.439,44712.0
2022-07-12 10:00:00,113.61,113.61,112.92,112.93,41918.0,112.4588,112.4588,111.7758,111.7857,41918.0
2022-07-12 10:05:00,113.01,113.19,112.73,112.86,21909.0,111.8649,112.0431,111.5877,111.7164,21909.0
2022-07-12 10:10:00,112.76,113.64,112.73,113.55,13105.0,111.6174,112.4885,111.5877,112.3994,13105.0
2022-07-12 10:15:00,113.47,114.19,113.35,114.13,34510.0,112.3202,113.0329,112.2015,112.9735,34510.0
2022-07-12 10:20:00,114.12,114.3,113.68,113.79,9137.0,112.9636,113.1418,112.5281,112.637,9137.0
2022-07-12 10:25:00,113.79,113.86,113.26,113.33,11531.0,112.637,112.7063,112.1124,112.1817,11531.0
2022-07-12 10:30:00,113.33,113.62,113.19,113.6,18782.0,112.1817,112.4687,112.0431,112.4489,18782.0
2022-07-12 10:35:00,113.63,113.67,113.42,113.42,8032.0,112.4786,112.5182,112.2707,112.2707,8032.0
2022-07-12 10:40:00,113.41,113.47,112.91,113.12,9957.0,112.2608,112.3202,111.7659,111.9738,9957.0
2022-07-12 10:45:00,113.15,113.41,113.07,113.26,6970.0,112.0035,112.2608,111.9243,112.1124,6970.0
2022-07-12 10:50:00,113.29,113.8,113.28,113.74,17604.0,112.1421,112.6469,112.1322,112.5875,17604.0
2022-07-12 10:55:00,113.74,113.9,113.72,113.81,10672.0,112.5875,112.7459,112.5677,112.6568,10672.0
2022-07-12 11:00:00,113.85,113.96,113.48,113.62,18811.0,112.6964,112.8053,112.3301,112.4687,18811.0
2022-07-12 11:05:00,113.6,113.77,113.48,113.59,7938.0,112.4489,112.6172,112.3301,112.439,7938.0
2022-07-12 11:10:00,113.63,113.89,113.5,113.55,8451.0,112.4786,112.736,112.3499,112.3994,8451.0
2022-07-12 11:15:00,113.57,113.57,113.05,113.38,29019.0,112.4192,112.4192,111.9045,112.2311,29019.0
2022-07-12 11:20:00,113.32,113.48,113.29,113.33,10369.0,112.1718,112.3301,112.1421,112.1817,10369.0
2022-07-12 11:25:00,113.36,113.5,113.33,113.45,6355.0,112.2113,112.3499,112.1817,112.3004,6355.0
2022-07-12 11:30:00,113.46,113.6,113.38,113.41,8804.0,112.3103,112.4489,112.2311,112.2608,8804.0
2022-07-12 11:35:00,113.43,113.61,113.34,113.61,9808.0,112.2806,112.4588,112.1916,112.4588,9808.0
2022-07-12 11:40:00,113.63,113.69,113.18,113.3,9646.0,112.4786,112.538,112.0332,112.152,9646.0
2022-07-12 11:45:00,113.33,113.36,113.13,113.31,8803.0,112.1817,112.2113,111.9837,112.1619,8803.0
2022-07-12 11:50:00,113.3,113.36,113.12,113.12,10574.0,112.152,112.2113,111.9738,111.9738,10574.0
2022-07-12 11:55:00,113.01,113.49,113.0,113.46,41470.0,111.8649,112.34,111.855,112.3103,41470.0
2022-07-12 12:00:00,113.5,113.59,113.46,113.49,17166.0,112.3499,112.439,112.3103,112.34,17166.0
2022-07-12 12:05:00,113.51,113.67,113.29,113.46,23902.0,112.3598,112.5182,112.1421,112.3103,23902.0
2022-07-12 12:10:00,113.45,113.59,113.42,113.57,20186.0,112.3004,112.439,112.2707,112.4192,20186.0
2022-07-12 12:15:00,113.6,113.64,113.49,113.53,12740.0,112.4489,112.4885,112.34,112.3796,12740.0
2022-07-12 12:20:00,113.52,113.71,113.48,113.63,32440.0,112.3697,112.5578,112.3301,112.4786,32440.0
2022-07-12 12:25:00,113.65,113.74,113.58,113.62,11339.0,112.4984,112.5875,112.4291,112.4687,11339.0
2022-07-12 12:30:00,113.63,113.65,113.38,113.49,8791.0,112.4786,112.4984,112.2311,112.34,8791.0
2022-07-12 12:35:00,113.5,113.63,113.35,113.57,6298.0,112.3499,112.4786,112.2015,112.4192,6298.0
2022-07-12 12:40:00,113.59,113.62,113.37,113.39,7013.0,112.439,112.4687,112.2212,112.241,7013.0
2022-07-12 12:45:00,113.39,113.52,113.37,113.52,9421.0,112.241,112.3697,112.2212,112.3697,9421.0
2022-07-12 12:50:00,113.52,113.56,113.48,113.56,10150.0,112.3697,112.4093,112.3301,112.4093,10150.0
2022-07-12 12:55:00,113.56,113.67,113.5,113.64,8173.0,112.4093,112.5182,112.3499,112.4885,8173.0
2022-07-12 13:00:00,113.61,113.73,113.35,113.49,10373.0,112.4588,112.5776,112.2015,112.34,10373.0
2022-07-12 13:05:00,113.48,113.51,113.25,113.4,8951.0,112.3301,112.3598,112.1025,112.2509,8951.0
2022-07-12 13:10:00,113.39,113.55,113.34,113.52,7685.0,112.241,112.3994,112.1916,112.3697,7685.0
2022-07-12 13:15:00,113.53,113.55,113.4,113.41,8954.0,112.3796,112.3994,112.2509,112.2608,8954.0
2022-07-12 13:20:00,113.42,113.42,113.24,113.25,10176.0,112.2707,112.2707,112.0926,112.1025,10176.0
2022-07-12 13:25:00,113.27,113.28,113.13,113.19,9860.0,112.1223,112.1322,111.9837,112.0431,9860.0
2022-07-12 13:30:00,113.21,113.29,113.13,113.17,11981.0,112.0629,112.1421,111.9837,112.0233,11981.0
2022-07-12 13:35:00,113.17,113.28,113.14,113.21,9016.0,112.0233,112.1322,111.9936,112.0629,9016.0
2022-07-12 13:40:00,113.22,113.39,113.22,113.28,74266.0,112.0728,112.241,112.0728,112.1322,74266.0
2022-07-12 13:45:00,113.25,113.37,113.13,113.34,7956.0,112.1025,112.2212,111.9837,112.1916,7956.0
2022-07-12 13:50:00,113.36,113.42,113.32,113.39,7421.0,112.2113,112.2707,112.1718,112.241,7421.0
2022-07-12 13:55:00,113.41,113.46,113.4,113.4,10413.0,112.2608,112.3103,112.2509,112.2509,10413.0
2022-07-12 14:00:00,113.43,113.46,113.18,113.18,6986.0,112.2806,112.3103,112.0332,112.0332,6986.0
2022-07-12 14:05:00,113.16,113.16,113.03,113.09,5128.0,112.0134,112.0134,111.8847,111.9441,5128.0
2022-07-12 14:10:00,113.11,113.27,113.09,113.23,8867.0,111.9639,112.1223,111.9441,112.0827,8867.0
2022-07-12 14:15:00,113.22,113.26,113.11,113.26,10204.0,112.0728,112.1124,111.9639,112.1124,10204.0
2022-07-12 14:20:00,113.26,113.28,113.12,113.19,16045.0,112.1124,112.1322,111.9738,112.0431,16045.0
2022-07-12 14:25:00,113.17,113.41,113.17,113.41,18495.0,112.0233,112.2608,112.0233,112.2608,18495.0
2022-07-12 14:30:00,113.42,113.44,113.26,113.27,16348.0,112.2707,112.2905,112.1124,112.1223,16348.0
2022-07-12 14:35:00,113.24,113.36,113.22,113.25,7946.0,112.0926,112.2113,112.0728,112.1025,7946.0
2022-07-12 14:40:00,113.29,113.29,113.18,113.22,6758.0,112.1421,112.1421,112.0332,112.0728,6758.0
2022-07-12 14:45:00,113.21,113.34,113.18,113.27,7499.0,112.0629,112.1916,112.0332,112.1223,7499.0
2022-07-12 14:50:00,113.27,113.27,113.14,113.16,6678.0,112.1223,112.1223,111.9936,112.0134,6678.0
2022-07-12 14:55:00,113.14,113.14,112.97,113.06,8651.0,111.9936,111.9936,111.8253,111.9144,8651.0
2022-07-12 15:00:00,113.05,113.05,112.71,112.76,24917.0,111.9045,111.9045,111.5679,111.6174,24917.0
2022-07-12 15:05:00,112.8,112.99,112.78,112.8,13885.0,111.657,111.8451,111.6372,111.657,13885.0
2022-07-12 15:10:00,112.81,112.87,112.63,112.87,20550.0,111.6669,111.7263,111.4887,111.7263,20550.0
2022-07-12 15:15:00,112.86,112.88,112.63,112.67,11742.0,111.7164,111.7362,111.4887,111.5283,11742.0
2022-07-12 15:20:00,112.66,112.72,112.44,112.54,15921.0,111.5184,111.5778,111.3007,111.3997,15921.0
2022-07-12 15:25:00,112.54,112.64,112.47,112.55,22347.0,111.3997,111.4986,111.3304,111.4096,22347.0
2022-07-12 15:30:00,112.53,112.61,112.44,112.46,39027.0,111.3898,111.4689,111.3007,111.3205,39027.0
2022-07-12 15:35:00,112.44,112.55,112.35,112.52,57104.0,111.3007,111.4096,111.2116,111.3799,57104.0
2022-07-12 15:40:00,112.5,112.58,112.44,112.57,27265.0,111.3601,111.4393,111.3007,111.4294,27265.0
2022-07-12 15:45:00,112.57,112.84,112.53,112.65,32948.0,111.4294,111.6966,111.3898,111.5085,32948.0
2022-07-12 15:50:00,112.64,112.93,112.59,112.87,60529.0,111.4986,111.7857,111.4492,111.7263,60529.0
2022-07-12 15:55:00,112.85,112.85,112.58,112.65,170051.0,111.7065,111.7065,111.4393,111.5085,170051.0
2022-07-13 09:30:00,110.01,111.28,109.61,110.69,56702.0,108.8953,110.1524,108.4993,109.5684,56702.0
2022-07-13 09:35:00,110.69,111.03,110.31,110.99,21392.0,109.5684,109.905,109.1923,109.8654,21392.0
2022-07-13 09:40:00,110.87,111.81,110.87,111.21,12005.0,109.7466,110.6771,109.7466,110.0831,12005.0
2022-07-13 09:45:00,111.35,112.05,111.3,112.0,16565.0,110.2217,110.9146,110.1722,110.8651,16565.0
2022-07-13 09:50:00,112.1,112.35,111.85,112.16,88912.0,110.9641,111.2116,110.7166,111.0235,88912.0
2022-07-13 09:55:00,112.32,112.45,112.11,112.26,31576.0,111.1819,111.3106,110.974,111.1225,31576.0
2022-07-13 10:00:00,112.31,112.46,111.64,112.08,35580.0,111.172,111.3205,110.5088,110.9443,35580.0
2022-07-13 10:05:00,112.06,112.13,111.49,112.08,27793.0,110.9245,110.9938,110.3603,110.9443,27793.0
2022-07-13 10:10:00,112.08,112.08,111.37,111.38,35744.0,110.9443,110.9443,110.2415,110.2514,35744.0
2022-07-13 10:15:00,111.38,111.62,111.22,111.27,50428.0,110.2514,110.489,110.093,110.1425,50428.0
2022-07-13 10:20:00,111.2,111.52,111.05,111.52,26606.0,110.0732,110.39,109.9248,110.39,26606.0
2022-07-13 10:25:00,111.53,112.05,111.52,112.03,22720.0,110.3999,110.9146,110.39,110.8948,22720.0
2022-07-13 10:30:00,111.98,112.92,111.93,112.79,51693.0,110.8453,111.7758,110.7958,111.6471,51693.0
2022-07-13 10:35:00,112.86,113.04,112.8,113.03,23270.0,111.7164,111.8946,111.657,111.8847,23270.0
2022-07-13 10:40:00,113.03,113.15,112.79,113.08,15688.0,111.8847,112.0035,111.6471,111.9342,15688.0
2022-07-13 10:45:00,113.11,113.35,113.03,113.26,23691.0,111.9639,112.2015,111.8847,112.1124,23691.0
2022-07-13 10:50:00,113.29,113.48,113.17,113.19,32999.0,112.1421,112.3301,112.0233,112.0431,32999.0
2022-07-13 10:55:00,113.19,113.52,113.18,113.33,24882.0,112.0431,112.3697,112.0332,112.1817,24882.0
2022-07-13 11:00:00,113.36,113.4,113.1,113.27,33768.0,112.2113,112.2509,111.954,112.1223,33768.0
2022-07-13 11:05:00,113.28,113.78,113.27,113.59,16821.0,112.1322,112.6271,112.1223,112.439,16821.0
2022-07-13 11:10:00,113.65,113.75,113.55,113.69,14157.0,112.4984,112.5974,112.3994,112.538,14157.0
2022-07-13 11:15:00,113.79,113.79,113.33,113.41,62861.0,112.637,112.637,112.1817,112.2608,62861.0
2022-07-13 11:20:00,113.45,113.71,113.42,113.45,26167.0,112.3004,112.5578,112.2707,112.3004,26167.0
2022-07-13 11:25:00,113.42,113.43,113.21,113.25,13437.0,112.2707,112.2806,112.0629,112.1025,13437.0
2022-07-13 11:30:00,113.23,113.35,113.07,113.1,25126.0,112.0827,112.2015,111.9243,111.954,25126.0
2022-07-13 11:35:00,113.08,113.33,113.08,113.31,16772.0,111.9342,112.1817,111.9342,112.1619,16772.0
2022-07-13 11:40:00,113.31,113.42,113.18,113.3,14151.0,112.1619,112.2707,112.0332,112.152,14151.0
2022-07-13 11:45:00,113.25,113.43,113.19,113.4,13126.0,112.1025,112.2806,112.0431,112.2509,13126.0
2022-07-13 11:50:00,113.43,113.59,113.24,113.33,11216.0,112.2806,112.439,112.0926,112.1817,11216.0
2022-07-13 11:55:00,113.33,113.43,113.22,113.32,15805.0,112.1817,112.2806,112.0728,112.1718,15805.0
2022-07-13 12:00:00,113.36,113.53,113.26,113.52,15050.0,112.2113,112.3796,112.1124,112.3697,15050.0
2022-07-13 12:05:00,113.51,113.65,113.45,113.63,8742.0,112.3598,112.4984,112.3004,112.4786,8742.0
2022-07-13 12:10:00,113.59,113.59,112.97,112.97,134662.0,112.439,112.439,111.8253,111.8253,134662.0
2022-07-13 12:15:00,112.97,113.03,112.78,113.03,17149.0,111.8253,111.8847,111.6372,111.8847,17149.0
2022-07-13 12:20:00,112.99,113.15,112.83,113.14,16118.0,111.8451,112.0035,111.6867,111.9936,16118.0
2022-07-13 12:25:00,113.13,113.4,113.13,113.36,8028.0,111.9837,112.2509,111.9837,112.2113,8028.0
2022-07-13 12:30:00,113.35,113.4,113.17,113.37,12695.0,112.2015,112.2509,112.0233,112.2212,12695.0
2022-07-13 12:35:00,113.38,113.53,113.31,113.53,8206.0,112.2311,112.3796,112.1619,112.3796,8206.0
2022-07-13 12:40:00,113.54,113.54,113.35,113.5,9975.0,112.3895,112.3895,112.2015,112.3499,9975.0
2022-07-13 12:45:00,113.53,113.65,113.51,113.61,8125.0,112.3796,112.4984,112.3598,112.4588,8125.0
2022-07-13 12:50:00,113.58,113.59,113.47,113.59,7801.0,112.4291,112.439,112.3202,112.439,7801.0
2022-07-13 12:55:00,113.59,113.59,113.35,113.56,15945.0,112.439,112.439,112.2015,112.4093,15945.0
2022-07-13 13:00:00,113.55,113.85,113.37,113.76,12636.0,112.3994,112.6964,112.2212,112.6073,12636.0
2022-07-13 13:05:00,113.77,113.84,113.67,113.72,13915.0,112.6172,112.6865,112.5182,112.5677,13915.0
2022-07-13 13:10:00,113.7,113.95,113.68,113.92,6302.0,112.5479,112.7954,112.5281,112.7657,6302.0
2022-07-13 13:15:00,113.97,113.97,113.59,113.69,48046.0,112.8152,112.8152,112.439,112.538,48046.0
2022-07-13 13:20:00,113.68,113.97,113.68,113.96,11904.0,112.5281,112.8152,112.5281,112.8053,11904.0
2022-07-13 13:25:00,113.94,114.01,113.86,113.95,34672.0,112.7855,112.8548,112.7063,112.7954,34672.0
2022-07-13 13:30:00,113.94,114.0,113.81,113.82,13481.0,112.7855,112.8449,112.6568,112.6667,13481.0
2022-07-13 13:35:00,113.83,113.89,113.75,113.85,10050.0,112.6766,112.736,112.5974,112.6964,10050.0
2022-07-13 13:40:00,113.88,114.0,113.87,113.97,13620.0,112.7261,112.8449,112.7162,112.8152,13620.0
2022-07-13 13:45:00,113.98,114.07,113.96,114.03,15215.0,112.8251,112.9142,112.8053,112.8746,15215.0
2022-07-13 13:50:00,114.04,114.07,113.83,113.83,17336.0,112.8845,112.9142,112.6766,112.6766,17336.0
2022-07-13 13:55:00,113.83,113.86,113.69,113.86,5764.0,112.6766,112.7063,112.538,112.7063,5764.0
2022-07-13 14:00:00,113.85,113.85,113.34,113.43,8734.0,112.6964,112.6964,112.1916,112.2806,8734.0
2022-07-13 14:05:00,113.4,113.71,113.4,113.55,4662.0,112.2509,112.5578,112.2509,112.3994,4662.0
2022-07-13 14:10:00,113.5,113.77,113.5,113.77,5726.0,112.3499,112.6172,112.3499,112.6172,5726.0
2022-07-13 14:15:00,113.81,113.89,113.62,113.88,11595.0,112.6568,112.736,112.4687,112.7261,11595.0
2022-07-13 14:20:00,113.84,114.12,113.79,114.05,27845.0,112.6865,112.9636,112.637,112.8944,27845.0
2022-07-13 14:25:00,114.1,114.21,113.96,114.17,13261.0,112.9439,113.0527,112.8053,113.0131,13261.0
2022-07-13 14:30:00,114.27,114.55,114.26,114.55,8992.0,113.1121,113.3893,113.1022,113.3893,8992.0
2022-07-13 14:35:00,114.57,114.74,114.57,114.71,18007.0,113.4091,113.5774,113.4091,113.5477,18007.0
2022-07-13 14:40:00,114.71,114.71,114.54,114.55,9766.0,113.5477,113.5477,113.3794,113.3893,9766.0
2022-07-13 14:45:00,114.58,114.68,114.55,114.57,14005.0,113.419,113.518,113.3893,113.4091,14005.0
2022-07-13 14:50:00,114.56,114.76,114.56,114.67,10530.0,113.3992,113.5972,113.3992,113.5081,10530.0
2022-07-13 14:55:00,114.69,114.92,114.56,114.92,17639.0,113.5279,113.7555,113.3992,113.7555,17639.0
2022-07-13 15:00:00,114.92,115.04,114.83,115.0,23326.0,113.7555,113.8743,113.6665,113.8347,23326.0
2022-07-13 15:05:00,115.0,115.0,114.59,114.7,18455.0,113.8347,113.8347,113.4289,113.5378,18455.0
2022-07-13 15:10:00,114.71,115.06,114.7,115.05,12806.0,113.5477,113.8941,113.5378,113.8842,12806.0
2022-07-13 15:15:00,115.04,115.15,114.95,115.15,23906.0,113.8743,113.9832,113.7852,113.9832,23906.0
2022-07-13 15:20:00,115.14,115.2,114.94,115.06,21932.0,113.9733,114.0327,113.7753,113.8941,21932.0
2022-07-13 15:25:00,115.05,115.07,114.8,114.84,20854.0,113.8842,113.904,113.6368,113.6764,20854.0
2022-07-13 15:30:00,114.82,114.84,114.56,114.61,24317.0,113.6566,113.6764,113.3992,113.4487,24317.0
2022-07-13 15:35:00,114.6,114.84,114.55,114.83,26096.0,113.4388,113.6764,113.3893,113.6665,26096.0
2022-07-13 15:40:00,114.8,114.82,114.61,114.67,24978.0,113.6368,113.6566,113.4487,113.5081,24978.0
2022-07-13 15:45:00,114.66,114.76,114.6,114.64,28256.0,113.4982,113.5972,113.4388,113.4784,28256.0
2022-07-13 15:50:00,114.62,114.63,114.32,114.37,72202.0,113.4586,113.4685,113.1616,113.2111,72202.0
2022-07-13 15:55:00,114.37,114.41,114.08,114.12,156736.0,113.2111,113.2507,112.9241,112.9636,156736.0
2022-07-14 09:30:00,112.18,112.68,111.77,112.2,28243.0,111.0433,111.5382,110.6375,111.0631,28243.0
2022-07-14 09:35:00,112.28,112.86,111.65,111.65,16839.0,111.1423,111.7164,110.5187,110.5187,16839.0
2022-07-14 09:40:00,111.78,111.83,111.11,111.44,37181.0,110.6474,110.6969,109.9841,110.3108,37181.0
2022-07-14 09:45:00,111.53,112.76,111.27,112.27,22167.0,110.3999,111.6174,110.1425,111.1324,22167.0
2022-07-14 09:50:00,112.28,113.55,112.24,113.09,16116.0,111.1423,112.3994,111.1027,111.9441,16116.0
2022-07-14 09:55:00,113.32,114.07,113.31,113.55,51516.0,112.1718,112.9142,112.1619,112.3994,51516.0
2022-07-14 10:00:00,113.47,113.6,112.74,112.74,31021.0,112.3202,112.4489,111.5976,111.5976,31021.0
2022-07-14 10:05:00,112.83,112.88,112.45,112.77,19186.0,111.6867,111.7362,111.3106,111.6273,19186.0
2022-07-14 10:10:00,112.71,112.79,112.49,112.63,14162.0,111.5679,111.6471,111.3502,111.4887,14162.0
2022-07-14 10:15:00,112.66,112.71,112.02,112.11,14684.0,111.5184,111.5679,110.8849,110.974,14684.0
2022-07-14 10:20:00,112.14,112.4,112.05,112.24,13956.0,111.0037,111.2611,110.9146,111.1027,13956.0
2022-07-14 10:25:00,112.15,112.68,111.96,112.57,10682.0,111.0136,111.5382,110.8255,111.4294,10682.0
2022-07-14 10:30:00,112.51,112.69,112.17,112.18,8936.0,111.37,111.5481,111.0334,111.0433,8936.0
2022-07-14 10:35:00,112.09,112.29,111.92,112.27,14557.0,110.9542,111.1522,110.7859,111.1324,14557.0
2022-07-14 10:40:00,112.28,112.45,112.04,112.07,9910.0,111.1423,111.3106,110.9047,110.9344,9910.0
2022-07-14 10:45:00,112.08,112.23,111.97,112.02,19190.0,110.9443,111.0928,110.8354,110.8849,19190.0
2022-07-14 10:50:00,112.01,112.25,111.96,112.19,15349.0,110.875,111.1126,110.8255,111.0532,15349.0
2022-07-14 10:55:00,112.14,112.21,111.99,112.2,29374.0,111.0037,111.073,110.8552,111.0631,29374.0
2022-07-14 11:00:00,112.19,112.52,112.13,112.34,28695.0,111.0532,111.3799,110.9938,111.2017,28695.0
2022-07-14 11:05:00,112.25,112.55,112.11,112.54,7167.0,111.1126,111.4096,110.974,111.3997,7167.0
2022-07-14 11:10:00,112.49,112.55,112.36,112.46,8887.0,111.3502,111.4096,111.2215,111.3205,8887.0
2022-07-14 11:15:00,112.43,112.58,112.25,112.54,8301.0,111.2908,111.4393,111.1126,111.3997,8301.0
2022-07-14 11:20:00,112.56,112.74,112.43,112.61,10374.0,111.4195,111.5976,111.2908,111.4689,10374.0
2022-07-14 11:25:00,112.56,112.68,112.54,112.68,9606.0,111.4195,111.5382,111.3997,111.5382,9606.0
2022-07-14 11:30:00,112.66,112.69,112.43,112.43,11912.0,111.5184,111.5481,111.2908,111.2908,11912.0
2022-07-14 11:35:00,112.43,112.72,112.26,112.68,11619.0,111.2908,111.5778,111.1225,111.5382,11619.0
2022-07-14 11:40:00,112.69,113.21,112.69,113.21,13458.0,111.5481,112.0629,111.5481,112.0629,13458.0
2022-07-14 11:45:00,113.22,113.38,113.06,113.23,16559.0,112.0728,112.2311,111.9144,112.0827,16559.0
2022-07-14 11:50:00,113.27,113.41,113.13,113.25,16106.0,112.1223,112.2608,111.9837,112.1025,16106.0
2022-07-14 11:55:00,113.27,113.34,113.13,113.2,16061.0,112.1223,112.1916,111.9837,112.053,16061.0
2022-07-14 12:00:00,113.2,113.28,113.07,113.13,23725.0,112.053,112.1322,111.9243,111.9837,23725.0
2022-07-14 12:05:00,113.13,113.3,113.04,113.25,23820.0,111.9837,112.152,111.8946,112.1025,23820.0
2022-07-14 12:10:00,113.25,113.37,113.17,113.34,7542.0,112.1025,112.2212,112.0233,112.1916,7542.0
2022-07-14 12:15:00,113.33,113.43,113.09,113.41,10900.0,112.1817,112.2806,111.9441,112.2608,10900.0
2022-07-14 12:20:00,113.4,113.51,113.19,113.25,12707.0,112.2509,112.3598,112.0431,112.1025,12707.0
2022-07-14 12:25:00,113.23,113.29,112.93,112.93,12817.0,112.0827,112.1421,111.7857,111.7857,12817.0
2022-07-14 12:30:00,112.89,113.03,112.89,112.95,6159.0,111.7461,111.8847,111.7461,111.8055,6159.0
2022-07-14 12:35:00,112.93,112.95,112.77,112.95,5856.0,111.7857,111.8055,111.6273,111.8055,5856.0
2022-07-14 12:40:00,112.93,112.93,112.69,112.7,7217.0,111.7857,111.7857,111.5481,111.558,7217.0
2022-07-14 12:45:00,112.73,112.79,112.58,112.65,22825.0,111.5877,111.6471,111.4393,111.5085,22825.0
2022-07-14 12:50:00,112.64,112.78,112.62,112.73,15778.0,111.4986,111.6372,111.4788,111.5877,15778.0
2022-07-14 12:55:00,112.73,112.93,112.73,112.89,7024.0,111.5877,111.7857,111.5877,111.7461,7024.0
2022-07-14 13:00:00,112.91,112.91,112.77,112.87,6702.0,111.7659,111.7659,111.6273,111.7263,6702.0
2022-07-14 13:05:00,112.84,112.93,112.74,112.93,7620.0,111.6966,111.7857,111.5976,111.7857,7620.0
2022-07-14 13:10:00,112.92,112.92,112.75,112.91,7163.0,111.7758,111.7758,111.6075,111.7659,7163.0
2022-07-14 13:15:00,112.9,113.23,112.78,113.0,7994.0,111.756,112.0827,111.6372,111.855,7994.0
2022-07-14 13:20:00,113.03,113.14,112.99,113.07,7728.0,111.8847,111.9936,111.8451,111.9243,7728.0
2022-07-14 13:25:00,113.07,113.24,113.01,113.1,6980.0,111.9243,112.0926,111.8649,111.954,6980.0
2022-07-14 13:30:00,113.1,113.26,112.86,112.86,18213.0,111.954,112.1124,111.7164,111.7164,18213.0
2022-07-14 13:35:00,112.88,113.08,112.87,113.05,9563.0,111.7362,111.9342,111.7263,111.9045,9563.0
2022-07-14 13:40:00,113.06,113.31,113.03,113.22,11551.0,111.9144,112.1619,111.8847,112.0728,11551.0
2022-07-14 13:45:00,113.25,113.28,113.16,113.26,6443.0,112.1025,112.1322,112.0134,112.1124,6443.0
2022-07-14 13:50:00,113.26,113.39,113.11,113.27,11202.0,112.1124,112.241,111.9639,112.1223,11202.0
2022-07-14 13:55:00,113.28,113.41,113.27,113.33,7133.0,112.1322,112.2608,112.1223,112.1817,7133.0
2022-07-14 14:00:00,113.4,113.52,113.32,113.42,8756.0,112.2509,112.3697,112.1718,112.2707,8756.0
2022-07-14 14:05:00,113.41,113.56,113.39,113.44,6622.0,112.2608,112.4093,112.241,112.2905,6622.0
2022-07-14 14:10:00,113.44,113.48,113.34,113.44,8437.0,112.2905,112.3301,112.1916,112.2905,8437.0
2022-07-14 14:15:00,113.45,113.79,113.41,113.78,8936.0,112.3004,112.637,112.2608,112.6271,8936.0
2022-07-14 14:20:00,113.79,113.96,113.79,113.87,13531.0,112.637,112.8053,112.637,112.7162,13531.0
2022-07-14 14:25:00,113.9,114.02,113.78,113.99,8317.0,112.7459,112.8647,112.6271,112.835,8317.0
2022-07-14 14:30:00,114.03,114.08,113.91,114.0,11774.0,112.8746,112.9241,112.7558,112.8449,11774.0
2022-07-14 14:35:00,113.99,114.05,113.98,114.05,9483.0,112.835,112.8944,112.8251,112.8944,9483.0
2022-07-14 14:40:00,114.06,114.12,113.73,113.76,9696.0,112.9043,112.9636,112.5776,112.6073,9696.0
2022-07-14 14:45:00,113.75,113.84,113.72,113.76,11004.0,112.5974,112.6865,112.5677,112.6073,11004.0
2022-07-14 14:50:00,113.76,113.77,113.43,113.54,12035.0,112.6073,112.6172,112.2806,112.3895,12035.0
2022-07-14 14:55:00,113.55,113.72,113.53,113.62,10531.0,112.3994,112.5677,112.3796,112.4687,10531.0
2022-07-14 15:00:00,113.64,113.66,113.46,113.48,15722.0,112.4885,112.5083,112.3103,112.3301,15722.0
2022-07-14 15:05:00,113.49,113.49,113.25,113.34,9909.0,112.34,112.34,112.1025,112.1916,9909.0
2022-07-14 15:10:00,113.37,113.53,113.3,113.51,11387.0,112.2212,112.3796,112.152,112.3598,11387.0
2022-07-14 15:15:00,113.5,113.52,113.34,113.48,12971.0,112.3499,112.3697,112.1916,112.3301,12971.0
2022-07-14 15:20:00,113.49,113.71,113.48,113.69,25856.0,112.34,112.5578,112.3301,112.538,25856.0
2022-07-14 15:25:00,113.7,113.78,113.54,113.78,21576.0,112.5479,112.6271,112.3895,112.6271,21576.0
2022-07-14 15:30:00,113.78,113.79,113.62,113.62,21419.0,112.6271,112.637,112.4687,112.4687,21419.0
2022-07-14 15:35:00,113.62,113.66,113.51,113.55,26732.0,112.4687,112.5083,112.3598,112.3994,26732.0
2022-07-14 15:40:00,113.55,113.58,113.35,113.46,38340.0,112.3994,112.4291,112.2015,112.3103,38340.0
2022-07-14 15:45:00,113.45,113.47,113.04,113.12,57756.0,112.3004,112.3202,111.8946,111.9738,57756.0
2022-07-14 15:50:00,113.14,113.42,113.12,113.33,88418.0,111.9936,112.2707,111.9738,112.1817,88418.0
2022-07-14 15:55:00,113.35,113.61,113.26,113.48,247178.0,112.2015,112.4588,112.1124,112.3301,247178.0
2022-07-15 09:30:00,115.17,115.75,114.5,114.97,60266.0,114.003,114.5771,113.3398,113.805,60266.0
2022-07-15 09:35:00,115.07,115.21,114.44,114.7,22160.0,113.904,114.0426,113.2804,113.5378,22160.0
2022-07-15 09:40:00,114.54,115.32,114.46,115.23,8131.0,113.3794,114.1515,113.3002,114.0624,8131.0
2022-07-15 09:45:00,115.04,115.27,114.83,115.09,10570.0,113.8743,114.102,113.6665,113.9238,10570.0
2022-07-15 09:50:00,115.01,115.01,114.3,114.31,11188.0,113.8446,113.8446,113.1418,113.1517,11188.0
2022-07-15 09:55:00,114.11,114.82,114.08,114.82,11400.0,112.9537,113.6566,112.9241,113.6566,11400.0
2022-07-15 10:00:00,114.82,115.59,114.68,115.4,20186.0,113.6566,114.4188,113.518,114.2307,20186.0
2022-07-15 10:05:00,115.4,115.67,115.4,115.67,7213.0,114.2307,114.4979,114.2307,114.4979,7213.0
2022-07-15 10:10:00,115.68,115.99,115.42,115.8,7700.0,114.5078,114.8147,114.2505,114.6266,7700.0
2022-07-15 10:15:00,115.81,116.11,115.73,116.1,9794.0,114.6365,114.9335,114.5573,114.9236,9794.0
2022-07-15 10:20:00,116.11,116.39,115.58,116.38,14376.0,114.9335,115.2106,114.4089,115.2007,14376.0
2022-07-15 10:25:00,116.45,116.92,116.38,116.92,14578.0,115.27,115.7353,115.2007,115.7353,14578.0
2022-07-15 10:30:00,116.9,117.09,116.31,116.41,32668.0,115.7155,115.9036,115.1315,115.2304,32668.0
2022-07-15 10:35:00,116.45,116.48,116.16,116.19,18395.0,115.27,115.2997,114.983,115.0127,18395.0
2022-07-15 10:40:00,116.21,116.48,115.95,115.98,18214.0,115.0325,115.2997,114.7751,114.8048,18214.0
2022-07-15 10:45:00,116.04,116.17,115.92,116.11,8428.0,114.8642,114.9929,114.7454,114.9335,8428.0
2022-07-15 10:50:00,116.07,116.29,115.96,116.21,14525.0,114.8939,115.1117,114.785,115.0325,14525.0
2022-07-15 10:55:00,116.15,116.25,116.12,116.19,11572.0,114.9731,115.0721,114.9434,115.0127,11572.0
2022-07-15 11:00:00,116.19,116.37,116.14,116.19,24751.0,115.0127,115.1908,114.9632,115.0127,24751.0
2022-07-15 11:05:00,116.23,116.58,116.22,116.52,10402.0,115.0523,115.3987,115.0424,115.3393,10402.0
2022-07-15 11:10:00,116.5,116.53,116.37,116.48,14000.0,115.3195,115.3492,115.1908,115.2997,14000.0
2022-07-15 11:15:00,116.52,116.88,116.49,116.85,25383.0,115.3393,115.6957,115.3096,115.666,25383.0
2022-07-15 11:20:00,116.9,117.0,116.83,116.84,10973.0,115.7155,115.8145,115.6462,115.6561,10973.0
2022-07-15 11:25:00,116.8,116.84,116.61,116.79,41295.0,115.6165,115.6561,115.4284,115.6066,41295.0
2022-07-15 11:30:00,116.82,116.88,116.57,116.57,22119.0,115.6363,115.6957,115.3888,115.3888,22119.0
2022-07-15 11:35:00,116.53,116.67,116.49,116.67,7658.0,115.3492,115.4878,115.3096,115.4878,7658.0
2022-07-15 11:40:00,116.66,116.78,116.63,116.76,7626.0,115.4779,115.5967,115.4482,115.5769,7626.0
2022-07-15 11:45:00,116.74,116.94,116.72,116.86,9018.0,115.5571,115.7551,115.5373,115.6759,9018.0
2022-07-15 11:50:00,116.77,116.81,116.71,116.71,7811.0,115.5868,115.6264,115.5274,115.5274,7811.0
2022-07-15 11:55:00,116.71,116.86,116.66,116.67,8219.0,115.5274,115.6759,115.4779,115.4878,8219.0
2022-07-15 12:00:00,116.67,116.71,116.52,116.69,9887.0,115.4878,115.5274,115.3393,115.5076,9887.0
2022-07-15 12:05:00,116.72,116.79,116.63,116.67,7112.0,115.5373,115.6066,115.4482,115.4878,7112.0
2022-07-15 12:10:00,116.67,116.69,116.56,116.68,10844.0,115.4878,115.5076,115.3789,115.4977,10844.0
2022-07-15 12:15:00,116.66,116.75,116.61,116.75,10424.0,115.4779,115.567,115.4284,115.567,10424.0
2022-07-15 12:20:00,116.69,116.79,116.59,116.78,9692.0,115.5076,115.6066,115.4086,115.5967,9692.0
2022-07-15 12:25:00,116.76,116.83,116.71,116.78,5391.0,115.5769,115.6462,115.5274,115.5967,5391.0
2022-07-15 12:30:00,116.78,116.82,116.43,116.48,6233.0,115.5967,115.6363,115.2502,115.2997,6233.0
2022-07-15 12:35:00,116.47,116.5,116.4,116.43,8828.0,115.2898,115.3195,115.2205,115.2502,8828.0
2022-07-15 12:40:00,116.41,116.51,116.3,116.51,4285.0,115.2304,115.3294,115.1216,115.3294,4285.0
2022-07-15 12:45:00,116.51,116.52,116.27,116.36,21415.0,115.3294,115.3393,115.0919,115.181,21415.0
2022-07-15 12:50:00,116.34,116.36,116.2,116.2,5232.0,115.1612,115.181,115.0226,115.0226,5232.0
2022-07-15 12:55:00,116.18,116.26,116.11,116.2,7392.0,115.0028,115.082,114.9335,115.0226,7392.0
2022-07-15 13:00:00,116.22,116.43,116.16,116.43,6941.0,115.0424,115.2502,114.983,115.2502,6941.0
2022-07-15 13:05:00,116.43,116.74,116.39,116.61,13710.0,115.2502,115.5571,115.2106,115.4284,13710.0
2022-07-15 13:10:00,116.65,116.72,116.59,116.72,7503.0,115.468,115.5373,115.4086,115.5373,7503.0
2022-07-15 13:15:00,116.69,116.69,116.55,116.62,7554.0,115.5076,115.5076,115.369,115.4383,7554.0
2022-07-15 13:20:00,116.61,116.73,116.59,116.69,6538.0,115.4284,115.5472,115.4086,115.5076,6538.0
2022-07-15 13:25:00,116.72,116.76,116.63,116.76,6437.0,115.5373,115.5769,115.4482,115.5769,6437.0
2022-07-15 13:30:00,116.75,116.75,116.57,116.69,7412.0,115.567,115.567,115.3888,115.5076,7412.0
2022-07-15 13:35:00,116.72,116.73,116.49,116.56,7276.0,115.5373,115.5472,115.3096,115.3789,7276.0
2022-07-15 13:40:00,116.56,116.6,116.48,116.58,7137.0,115.3789,115.4185,115.2997,115.3987,7137.0
2022-07-15 13:45:00,116.54,116.55,116.44,116.44,5848.0,115.3591,115.369,115.2601,115.2601,5848.0
2022-07-15 13:50:00,116.43,116.47,116.28,116.28,8826.0,115.2502,115.2898,115.1018,115.1018,8826.0
2022-07-15 13:55:00,116.26,116.42,116.26,116.36,6324.0,115.082,115.2403,115.082,115.181,6324.0
2022-07-15 14:00:00,116.4,116.43,116.17,116.25,8503.0,115.2205,115.2502,114.9929,115.0721,8503.0
2022-07-15 14:05:00,116.25,116.29,116.03,116.05,14509.0,115.0721,115.1117,114.8543,114.8741,14509.0
2022-07-15 14:10:00,116.05,116.1,115.93,116.0,22007.0,114.8741,114.9236,114.7553,114.8246,22007.0
2022-07-15 14:15:00,116.03,116.12,116.02,116.11,4668.0,114.8543,114.9434,114.8444,114.9335,4668.0
2022-07-15 14:20:00,116.12,116.12,115.95,115.99,6810.0,114.9434,114.9434,114.7751,114.8147,6810.0
2022-07-15 14:25:00,116.01,116.01,115.64,115.84,16445.0,114.8345,114.8345,114.4682,114.6662,16445.0
2022-07-15 14:30:00,115.82,115.87,115.73,115.73,6570.0,114.6464,114.6959,114.5573,114.5573,6570.0
2022-07-15 14:35:00,115.74,115.81,115.74,115.76,4573.0,114.5672,114.6365,114.5672,114.587,4573.0
2022-07-15 14:40:00,115.77,115.82,115.67,115.79,7183.0,114.5969,114.6464,114.4979,114.6167,7183.0
2022-07-15 14:45:00,115.78,115.92,115.78,115.87,5935.0,114.6068,114.7454,114.6068,114.6959,5935.0
2022-07-15 14:50:00,115.82,115.96,115.82,115.95,6295.0,114.6464,114.785,114.6464,114.7751,6295.0
2022-07-15 14:55:00,115.93,115.95,115.8,115.81,5249.0,114.7553,114.7751,114.6266,114.6365,5249.0
2022-07-15 15:00:00,115.72,115.84,115.69,115.84,5154.0,114.5474,114.6662,114.5177,114.6662,5154.0
2022-07-15 15:05:00,115.85,115.96,115.84,115.91,7252.0,114.6761,114.785,114.6662,114.7355,7252.0
2022-07-15 15:10:00,115.89,115.95,115.85,115.85,7320.0,114.7157,114.7751,114.6761,114.6761,7320.0
2022-07-15 15:15:00,115.86,115.94,115.86,115.87,11771.0,114.686,114.7652,114.686,114.6959,11771.0
2022-07-15 15:20:00,115.89,115.98,115.87,115.87,8859.0,114.7157,114.8048,114.6959,114.6959,8859.0
2022-07-15 15:25:00,115.86,116.01,115.84,115.96,12490.0,114.686,114.8345,114.6662,114.785,12490.0
2022-07-15 15:30:00,115.94,116.09,115.94,116.03,28496.0,114.7652,114.9137,114.7652,114.8543,28496.0
2022-07-15 15:35:00,116.04,116.12,115.94,116.04,18651.0,114.8642,114.9434,114.7652,114.8642,18651.0
2022-07-15 15:40:00,116.03,116.05,115.9,116.01,29103.0,114.8543,114.8741,114.7256,114.8345,29103.0
2022-07-15 15:45:00,115.99,116.03,115.86,115.99,51329.0,114.8147,114.8543,114.686,114.8147,51329.0
2022-07-15 15:50:00,116.02,116.18,115.82,115.99,76421.0,114.8444,115.0028,114.6464,114.8147,76421.0
2022-07-15 15:55:00,115.98,116.55,115.98,116.33,312002.0,114.8048,115.369,114.8048,115.1513,312002.0
2022-07-18 09:30:00,117.72,119.08,117.02,118.84,21476.0,116.5272,117.8734,115.8343,117.6358,21476.0
2022-07-18 09:35:00,118.71,119.06,118.49,118.52,7636.0,117.5071,117.8536,117.2894,117.3191,7636.0
2022-07-18 09:40:00,118.45,119.03,118.21,118.79,20164.0,117.2498,117.8239,117.0122,117.5863,20164.0
2022-07-18 09:45:00,118.85,119.41,118.85,119.41,11584.0,117.6457,118.2,117.6457,118.2,11584.0
2022-07-18 09:50:00,119.5,120.07,119.2,119.79,45730.0,118.2891,118.8534,117.9922,118.5762,45730.0
2022-07-18 09:55:00,119.78,120.1,119.7,119.89,39323.0,118.5663,118.8831,118.4871,118.6752,39323.0
2022-07-18 10:00:00,119.92,120.04,119.39,119.62,55992.0,118.7049,118.8237,118.1802,118.4079,55992.0
2022-07-18 10:05:00,119.53,119.85,119.34,119.55,17403.0,118.3188,118.6356,118.1308,118.3386,17403.0
2022-07-18 10:10:00,119.5,119.59,119.07,119.35,58944.0,118.2891,118.3782,117.8635,118.1407,58944.0
2022-07-18 10:15:00,119.38,119.81,119.33,119.66,16046.0,118.1703,118.596,118.1209,118.4475,16046.0
2022-07-18 10:20:00,119.57,119.74,119.47,119.69,16612.0,118.3584,118.5267,118.2594,118.4772,16612.0
2022-07-18 10:25:00,119.69,119.69,119.41,119.59,23359.0,118.4772,118.4772,118.2,118.3782,23359.0
2022-07-18 10:30:00,119.57,119.84,119.56,119.73,12608.0,118.3584,118.6257,118.3485,118.5168,12608.0
2022-07-18 10:35:00,119.73,119.86,119.61,119.79,12671.0,118.5168,118.6455,118.398,118.5762,12671.0
2022-07-18 10:40:00,119.84,119.89,119.61,119.72,13151.0,118.6257,118.6752,118.398,118.5069,13151.0
2022-07-18 10:45:00,119.71,119.83,119.57,119.81,10246.0,118.497,118.6158,118.3584,118.596,10246.0
2022-07-18 10:50:00,119.82,119.96,119.68,119.95,8807.0,118.6059,118.7445,118.4673,118.7346,8807.0
2022-07-18 10:55:00,119.96,120.1,119.88,120.03,12731.0,118.7445,118.8831,118.6653,118.8138,12731.0
2022-07-18 11:00:00,120.08,120.14,119.92,120.1,18526.0,118.8633,118.9226,118.7049,118.8831,18526.0
2022-07-18 11:05:00,120.1,120.14,119.98,120.04,16085.0,118.8831,118.9226,118.7643,118.8237,16085.0
2022-07-18 11:10:00,120.06,120.1,119.89,119.95,17373.0,118.8435,118.8831,118.6752,118.7346,17373.0
2022-07-18 11:15:00,119.94,119.95,119.66,119.77,16384.0,118.7247,118.7346,118.4475,118.5564,16384.0
2022-07-18 11:20:00,119.76,120.04,119.75,120.01,8528.0,118.5465,118.8237,118.5366,118.794,8528.0
2022-07-18 11:25:00,119.98,120.08,119.85,119.86,9172.0,118.7643,118.8633,118.6356,118.6455,9172.0
2022-07-18 11:30:00,119.85,119.87,119.56,119.84,10962.0,118.6356,118.6554,118.3485,118.6257,10962.0
2022-07-18 11:35:00,119.84,120.04,119.84,120.01,7092.0,118.6257,118.8237,118.6257,118.794,7092.0
2022-07-18 11:40:00,119.99,120.08,119.97,120.08,6815.0,118.7742,118.8633,118.7544,118.8633,6815.0
2022-07-18 11:45:00,120.11,120.11,119.96,119.98,7031.0,118.893,118.893,118.7445,118.7643,7031.0
2022-07-18 11:50:00,119.96,120.24,119.93,120.19,7835.0,118.7445,119.0216,118.7148,118.9721,7835.0
2022-07-18 11:55:00,120.19,120.33,120.13,120.25,5185.0,118.9721,119.1107,118.9127,119.0315,5185.0
2022-07-18 12:00:00,120.25,120.32,120.19,120.24,7356.0,119.0315,119.1008,118.9721,119.0216,7356.0
2022-07-18 12:05:00,120.21,120.31,120.14,120.18,7629.0,118.9919,119.0909,118.9226,118.9622,7629.0
2022-07-18 12:10:00,120.19,120.26,120.08,120.11,8718.0,118.9721,119.0414,118.8633,118.893,8718.0
2022-07-18 12:15:00,120.06,120.09,119.95,120.02,6998.0,118.8435,118.8732,118.7346,118.8039,6998.0
2022-07-18 12:20:00,120.04,120.08,119.94,120.08,8078.0,118.8237,118.8633,118.7247,118.8633,8078.0
2022-07-18 12:25:00,120.08,120.09,119.88,119.99,10707.0,118.8633,118.8732,118.6653,118.7742,10707.0
2022-07-18 12:30:00,119.98,119.98,119.81,119.82,6799.0,118.7643,118.7643,118.596,118.6059,6799.0
2022-07-18 12:35:00,119.79,120.02,119.73,120.02,7746.0,118.5762,118.8039,118.5168,118.8039,7746.0
2022-07-18 12:40:00,120.0,120.09,119.94,119.94,9771.0,118.7841,118.8732,118.7247,118.7247,9771.0
2022-07-18 12:45:00,119.93,120.0,119.87,119.92,8402.0,118.7148,118.7841,118.6554,118.7049,8402.0
2022-07-18 12:50:00,119.92,119.92,119.78,119.78,6972.0,118.7049,118.7049,118.5663,118.5663,6972.0
2022-07-18 12:55:00,119.76,119.86,119.65,119.71,12729.0,118.5465,118.6455,118.4376,118.497,12729.0
2022-07-18 13:00:00,119.76,119.78,119.64,119.71,11650.0,118.5465,118.5663,118.4277,118.497,11650.0
2022-07-18 13:05:00,119.72,119.77,119.58,119.58,7250.0,118.5069,118.5564,118.3683,118.3683,7250.0
2022-07-18 13:10:00,119.61,119.63,119.47,119.48,7856.0,118.398,118.4178,118.2594,118.2693,7856.0
2022-07-18 13:15:00,119.47,119.57,119.42,119.44,11578.0,118.2594,118.3584,118.2099,118.2297,11578.0
2022-07-18 13:20:00,119.44,119.52,119.44,119.48,7318.0,118.2297,118.3089,118.2297,118.2693,7318.0
2022-07-18 13:25:00,119.49,119.7,119.48,119.68,13229.0,118.2792,118.4871,118.2693,118.4673,13229.0
2022-07-18 13:30:00,119.68,119.68,119.34,119.34,8614.0,118.4673,118.4673,118.1308,118.1308,8614.0
2022-07-18 13:35:00,119.27,119.33,119.21,119.31,8695.0,118.0615,118.1209,118.0021,118.1011,8695.0
2022-07-18 13:40:00,119.3,119.34,119.18,119.34,9161.0,118.0912,118.1308,117.9724,118.1308,9161.0
2022-07-18 13:45:00,119.31,119.39,119.2,119.24,9882.0,118.1011,118.1802,117.9922,118.0318,9882.0
2022-07-18 13:50:00,119.28,119.3,119.18,119.23,6747.0,118.0714,118.0912,117.9724,118.0219,6747.0
2022-07-18 13:55:00,119.26,119.26,118.72,118.77,17186.0,118.0516,118.0516,117.517,117.5665,17186.0
2022-07-18 14:00:00,118.75,118.9,118.74,118.83,10398.0,117.5467,117.6952,117.5368,117.6259,10398.0
2022-07-18 14:05:00,118.83,118.94,118.68,118.74,9209.0,117.6259,117.7348,117.4774,117.5368,9209.0
2022-07-18 14:10:00,118.71,118.71,118.52,118.63,8366.0,117.5071,117.5071,117.3191,117.4279,8366.0
2022-07-18 14:15:00,118.62,118.73,118.6,118.66,6588.0,117.4181,117.5269,117.3983,117.4576,6588.0
2022-07-18 14:20:00,118.65,118.7,118.4,118.4,16250.0,117.4477,117.4972,117.2003,117.2003,16250.0
2022-07-18 14:25:00,118.4,118.43,118.26,118.36,13624.0,117.2003,117.23,117.0617,117.1607,13624.0
2022-07-18 14:30:00,118.32,118.43,118.18,118.42,15238.0,117.1211,117.23,116.9825,117.2201,15238.0
2022-07-18 14:35:00,118.41,118.5,118.3,118.45,12877.0,117.2102,117.2993,117.1013,117.2498,12877.0
2022-07-18 14:40:00,118.43,118.45,118.12,118.14,17460.0,117.23,117.2498,116.9231,116.9429,17460.0
2022-07-18 14:45:00,118.13,118.14,117.99,118.12,15487.0,116.933,116.9429,116.7944,116.9231,15487.0
2022-07-18 14:50:00,118.1,118.12,117.97,118.09,14069.0,116.9033,116.9231,116.7746,116.8934,14069.0
2022-07-18 14:55:00,118.09,118.15,117.95,117.99,13079.0,116.8934,116.9528,116.7548,116.7944,13079.0
2022-07-18 15:00:00,118.02,118.09,117.92,118.02,17327.0,116.8241,116.8934,116.7251,116.8241,17327.0
2022-07-18 15:05:00,118.01,118.21,118.01,118.17,10976.0,116.8142,117.0122,116.8142,116.9726,10976.0
2022-07-18 15:10:00,118.16,118.17,117.96,118.13,15686.0,116.9627,116.9726,116.7647,116.933,15686.0
2022-07-18 15:15:00,118.13,118.34,118.12,118.33,11736.0,116.933,117.1409,116.9231,117.131,11736.0
2022-07-18 15:20:00,118.34,118.44,118.3,118.34,17976.0,117.1409,117.2399,117.1013,117.1409,17976.0
2022-07-18 15:25:00,118.38,118.4,118.06,118.11,17975.0,117.1805,117.2003,116.8637,116.9132,17975.0
2022-07-18 15:30:00,118.11,118.11,117.72,117.79,24190.0,116.9132,116.9132,116.5272,116.5965,24190.0
2022-07-18 15:35:00,117.78,117.83,117.5,117.52,15543.0,116.5866,116.6361,116.3094,116.3292,15543.0
2022-07-18 15:40:00,117.54,117.54,117.3,117.37,20173.0,116.349,116.349,116.1114,116.1807,20173.0
2022-07-18 15:45:00,117.35,117.35,116.93,116.94,51615.0,116.1609,116.1609,115.7452,115.7551,51615.0
2022-07-18 15:50:00,116.9,117.17,116.87,117.17,49899.0,115.7155,115.9827,115.6858,115.9827,49899.0
2022-07-18 15:55:00,117.16,117.57,117.14,117.42,159211.0,115.9728,116.3787,115.953,116.2302,159211.0
2022-07-19 09:30:00,119.53,120.5,119.53,120.13,20307.0,118.3188,119.279,118.3188,118.9127,20307.0
2022-07-19 09:35:00,120.15,120.8,120.06,120.8,7491.0,118.9325,119.576,118.8435,119.576,7491.0
2022-07-19 09:40:00,120.81,120.88,120.44,120.65,15082.0,119.5859,119.6552,119.2196,119.4275,15082.0
2022-07-19 09:45:00,120.7,120.95,120.25,120.88,18773.0,119.477,119.7244,119.0315,119.6552,18773.0
2022-07-19 09:50:00,121.0,121.22,120.65,121.01,19774.0,119.7739,119.9917,119.4275,119.7838,19774.0
2022-07-19 09:55:00,121.05,121.12,120.64,120.88,16495.0,119.8234,119.8927,119.4176,119.6552,16495.0
2022-07-19 10:00:00,120.87,121.21,120.69,121.1,20484.0,119.6453,119.9818,119.4671,119.8729,20484.0
2022-07-19 10:05:00,121.06,121.19,120.79,121.15,19330.0,119.8333,119.962,119.5661,119.9224,19330.0
2022-07-19 10:10:00,121.19,121.63,121.1,121.24,19251.0,119.962,120.3976,119.8729,120.0115,19251.0
2022-07-19 10:15:00,121.22,121.95,121.16,121.95,25778.0,119.9917,120.7143,119.9323,120.7143,25778.0
2022-07-19 10:20:00,121.93,122.01,121.69,121.87,38371.0,120.6945,120.7737,120.4569,120.6351,38371.0
2022-07-19 10:25:00,121.85,122.25,121.85,122.14,16910.0,120.6153,121.0113,120.6153,120.9024,16910.0
2022-07-19 10:30:00,122.17,122.26,121.9,121.95,18533.0,120.9321,121.0212,120.6648,120.7143,18533.0
2022-07-19 10:35:00,122.01,122.08,121.68,121.8,13211.0,120.7737,120.843,120.447,120.5658,13211.0
2022-07-19 10:40:00,121.78,121.84,121.62,121.69,17793.0,120.546,120.6054,120.3877,120.4569,17793.0
2022-07-19 10:45:00,121.74,121.86,121.64,121.85,13588.0,120.5064,120.6252,120.4074,120.6153,13588.0
2022-07-19 10:50:00,121.98,122.1,121.65,121.66,18644.0,120.744,120.8628,120.4173,120.4272,18644.0
2022-07-19 10:55:00,121.64,121.69,121.47,121.57,13155.0,120.4074,120.4569,120.2392,120.3382,13155.0
2022-07-19 11:00:00,121.59,121.73,121.59,121.69,12433.0,120.358,120.4965,120.358,120.4569,12433.0
2022-07-19 11:05:00,121.71,121.71,121.41,121.58,27104.0,120.4767,120.4767,120.1798,120.3481,27104.0
2022-07-19 11:10:00,121.58,121.65,121.5,121.56,7982.0,120.3481,120.4173,120.2689,120.3283,7982.0
2022-07-19 11:15:00,121.56,121.58,120.99,121.0,26105.0,120.3283,120.3481,119.764,119.7739,26105.0
2022-07-19 11:20:00,121.02,121.2,120.98,121.16,13726.0,119.7937,119.9719,119.7541,119.9323,13726.0
2022-07-19 11:25:00,121.16,121.26,121.14,121.21,7109.0,119.9323,120.0313,119.9125,119.9818,7109.0
2022-07-19 11:30:00,121.18,121.4,121.18,121.31,8129.0,119.9521,120.1699,119.9521,120.0808,8129.0
2022-07-19 11:35:00,121.34,121.4,121.21,121.24,8098.0,120.1105,120.1699,119.9818,120.0115,8098.0
2022-07-19 11:40:00,121.24,121.34,121.14,121.28,6348.0,120.0115,120.1105,119.9125,120.0511,6348.0
2022-07-19 11:45:00,121.32,121.33,121.07,121.08,4021.0,120.0907,120.1006,119.8432,119.8531,4021.0
2022-07-19 11:50:00,121.08,121.28,121.08,121.17,12551.0,119.8531,120.0511,119.8531,119.9422,12551.0
2022-07-19 11:55:00,121.15,121.22,121.07,121.1,14753.0,119.9224,119.9917,119.8432,119.8729,14753.0
2022-07-19 12:00:00,121.12,121.12,121.01,121.02,11889.0,119.8927,119.8927,119.7838,119.7937,11889.0
2022-07-19 12:05:00,121.04,121.1,120.92,120.92,10676.0,119.8135,119.8729,119.6947,119.6947,10676.0
2022-07-19 12:10:00,120.92,121.26,120.92,121.21,17770.0,119.6947,120.0313,119.6947,119.9818,17770.0
2022-07-19 12:15:00,121.2,121.2,120.95,120.97,10086.0,119.9719,119.9719,119.7244,119.7442,10086.0
2022-07-19 12:20:00,120.96,121.16,120.96,121.16,11865.0,119.7343,119.9323,119.7343,119.9323,11865.0
2022-07-19 12:25:00,121.17,121.29,121.1,121.1,18249.0,119.9422,120.061,119.8729,119.8729,18249.0
2022-07-19 12:30:00,121.08,121.2,121.0,121.2,15947.0,119.8531,119.9719,119.7739,119.9719,15947.0
2022-07-19 12:35:00,121.21,121.35,121.21,121.34,7177.0,119.9818,120.1204,119.9818,120.1105,7177.0
2022-07-19 12:40:00,121.33,121.47,121.29,121.37,6246.0,120.1006,120.2392,120.061,120.1402,6246.0
2022-07-19 12:45:00,121.37,121.45,121.31,121.32,5754.0,120.1402,120.2194,120.0808,120.0907,5754.0
2022-07-19 12:50:00,121.31,121.37,121.26,121.28,6433.0,120.0808,120.1402,120.0313,120.0511,6433.0
2022-07-19 12:55:00,121.28,121.35,121.27,121.33,6594.0,120.0511,120.1204,120.0412,120.1006,6594.0
2022-07-19 13:00:00,121.33,121.37,121.27,121.31,9275.0,120.1006,120.1402,120.0412,120.0808,9275.0
2022-07-19 13:05:00,121.29,121.29,121.15,121.16,4356.0,120.061,120.061,119.9224,119.9323,4356.0
2022-07-19 13:10:00,121.16,121.26,121.15,121.18,6087.0,119.9323,120.0313,119.9224,119.9521,6087.0
2022-07-19 13:15:00,121.16,121.16,120.8,120.89,21223.0,119.9323,119.9323,119.576,119.665,21223.0
2022-07-19 13:20:00,120.9,121.02,120.86,120.98,8003.0,119.6749,119.7937,119.6354,119.7541,8003.0
2022-07-19 13:25:00,121.03,121.1,120.96,121.09,10262.0,119.8036,119.8729,119.7343,119.863,10262.0
2022-07-19 13:30:00,121.1,121.22,121.08,121.22,6808.0,119.8729,119.9917,119.8531,119.9917,6808.0
2022-07-19 13:35:00,121.23,121.33,121.19,121.33,6554.0,120.0016,120.1006,119.962,120.1006,6554.0
2022-07-19 13:40:00,121.34,121.47,121.24,121.24,10115.0,120.1105,120.2392,120.0115,120.0115,10115.0
2022-07-19 13:45:00,121.22,121.62,121.21,121.57,13262.0,119.9917,120.3877,119.9818,120.3382,13262.0
2022-07-19 13:50:00,121.64,121.76,121.62,121.69,8900.0,120.4074,120.5262,120.3877,120.4569,8900.0
2022-07-19 13:55:00,121.67,121.77,121.6,121.71,6239.0,120.4371,120.5361,120.3679,120.4767,6239.0
2022-07-19 14:00:00,121.74,121.83,121.68,121.8,5312.0,120.5064,120.5955,120.447,120.5658,5312.0
2022-07-19 14:05:00,121.8,121.9,121.77,121.84,5446.0,120.5658,120.6648,120.5361,120.6054,5446.0
2022-07-19 14:10:00,121.82,121.86,121.71,121.74,6146.0,120.5856,120.6252,120.4767,120.5064,6146.0
2022-07-19 14:15:00,121.73,121.81,121.64,121.75,11300.0,120.4965,120.5757,120.4074,120.5163,11300.0
2022-07-19 14:20:00,121.75,121.76,121.66,121.71,7351.0,120.5163,120.5262,120.4272,120.4767,7351.0
2022-07-19 14:25:00,121.7,121.7,121.53,121.55,7221.0,120.4668,120.4668,120.2986,120.3184,7221.0
2022-07-19 14:30:00,121.58,121.62,121.46,121.55,6603.0,120.3481,120.3877,120.2293,120.3184,6603.0
2022-07-19 14:35:00,121.59,121.63,121.53,121.54,4945.0,120.358,120.3976,120.2986,120.3085,4945.0
2022-07-19 14:40:00,121.52,121.71,121.52,121.69,7927.0,120.2887,120.4767,120.2887,120.4569,7927.0
2022-07-19 14:45:00,121.7,121.73,121.43,121.48,7770.0,120.4668,120.4965,120.1996,120.2491,7770.0
2022-07-19 14:50:00,121.5,121.63,121.45,121.62,9025.0,120.2689,120.3976,120.2194,120.3877,9025.0
2022-07-19 14:55:00,121.6,121.7,121.56,121.68,11517.0,120.3679,120.4668,120.3283,120.447,11517.0
2022-07-19 15:00:00,121.66,121.66,121.55,121.55,8582.0,120.4272,120.4272,120.3184,120.3184,8582.0
2022-07-19 15:05:00,121.55,121.75,121.47,121.72,12202.0,120.3184,120.5163,120.2392,120.4866,12202.0
2022-07-19 15:10:00,121.71,121.72,121.59,121.61,9546.0,120.4767,120.4866,120.358,120.3778,9546.0
2022-07-19 15:15:00,121.61,121.74,121.58,121.71,12027.0,120.3778,120.5064,120.3481,120.4767,12027.0
2022-07-19 15:20:00,121.72,121.72,121.62,121.62,11081.0,120.4866,120.4866,120.3877,120.3877,11081.0
2022-07-19 15:25:00,121.64,121.73,121.61,121.7,13525.0,120.4074,120.4965,120.3778,120.4668,13525.0
2022-07-19 15:30:00,121.7,121.73,121.45,121.45,16765.0,120.4668,120.4965,120.2194,120.2194,16765.0
2022-07-19 15:35:00,121.45,121.65,121.44,121.49,16122.0,120.2194,120.4173,120.2095,120.259,16122.0
2022-07-19 15:40:00,121.5,121.8,121.49,121.79,17905.0,120.2689,120.5658,120.259,120.5559,17905.0
2022-07-19 15:45:00,121.78,121.82,121.64,121.64,21496.0,120.546,120.5856,120.4074,120.4074,21496.0
2022-07-19 15:50:00,121.67,121.75,121.45,121.47,53372.0,120.4371,120.5163,120.2194,120.2392,53372.0
2022-07-19 15:55:00,121.49,121.62,121.35,121.37,121808.0,120.259,120.3877,120.1204,120.1402,121808.0
2022-07-20 09:30:00,120.52,121.32,120.16,120.92,33315.0,119.2988,120.0907,118.9424,119.6947,33315.0
2022-07-20 09:35:00,120.94,122.01,120.94,121.83,12695.0,119.7145,120.7737,119.7145,120.5955,12695.0
2022-07-20 09:40:00,121.88,121.98,121.42,121.9,15567.0,120.645,120.744,120.1897,120.6648,15567.0
2022-07-20 09:45:00,121.9,121.94,121.15,121.45,13880.0,120.6648,120.7044,119.9224,120.2194,13880.0
2022-07-20 09:50:00,121.41,121.78,121.28,121.42,11608.0,120.1798,120.546,120.0511,120.1897,11608.0
2022-07-20 09:55:00,121.45,121.7,121.31,121.55,12383.0,120.2194,120.4668,120.0808,120.3184,12383.0
2022-07-20 10:00:00,121.77,121.89,121.65,121.89,8212.0,120.5361,120.6549,120.4173,120.6549,8212.0
2022-07-20 10:05:00,121.88,122.1,121.53,122.1,7795.0,120.645,120.8628,120.2986,120.8628,7795.0
2022-07-20 10:10:00,122.13,122.56,122.08,122.54,12965.0,120.8925,121.3181,120.843,121.2983,12965.0
2022-07-20 10:15:00,122.59,122.59,122.12,122.38,15755.0,121.3478,121.3478,120.8826,121.14,15755.0
2022-07-20 10:20:00,122.39,122.59,122.26,122.59,8258.0,121.1498,121.3478,121.0212,121.3478,8258.0
2022-07-20 10:25:00,122.64,122.79,122.42,122.59,9242.0,121.3973,121.5458,121.1795,121.3478,9242.0
2022-07-20 10:30:00,122.58,122.64,122.36,122.53,9463.0,121.3379,121.3973,121.1202,121.2884,9463.0
2022-07-20 10:35:00,122.47,123.1,122.46,123.07,13083.0,121.229,121.8527,121.2191,121.823,13083.0
2022-07-20 10:40:00,123.11,123.32,122.93,123.32,15724.0,121.8626,122.0704,121.6844,122.0704,15724.0
2022-07-20 10:45:00,123.33,123.53,123.15,123.17,16004.0,122.0803,122.2783,121.9021,121.9219,16004.0
2022-07-20 10:50:00,123.13,123.48,123.06,123.47,10544.0,121.8824,122.2288,121.8131,122.2189,10544.0
2022-07-20 10:55:00,123.51,123.54,123.15,123.17,7648.0,122.2585,122.2882,121.9021,121.9219,7648.0
2022-07-20 11:00:00,123.12,123.14,122.75,122.85,6554.0,121.8725,121.8923,121.5062,121.6052,6554.0
2022-07-20 11:05:00,122.86,123.13,122.86,123.12,8543.0,121.6151,121.8824,121.6151,121.8725,8543.0
2022-07-20 11:10:00,123.13,123.23,123.01,123.02,10928.0,121.8824,121.9813,121.7636,121.7735,10928.0
2022-07-20 11:15:00,123.02,123.18,122.97,123.03,5697.0,121.7735,121.9318,121.724,121.7834,5697.0
2022-07-20 11:20:00,122.95,123.09,122.63,122.77,12090.0,121.7042,121.8428,121.3874,121.526,12090.0
2022-07-20 11:25:00,122.79,122.96,122.74,122.88,9342.0,121.5458,121.7141,121.4963,121.6349,9342.0
2022-07-20 11:30:00,122.84,123.06,122.73,123.04,15740.0,121.5953,121.8131,121.4864,121.7933,15740.0
2022-07-20 11:35:00,123.01,123.1,122.81,122.93,16362.0,121.7636,121.8527,121.5656,121.6844,16362.0
2022-07-20 11:40:00,122.94,123.23,122.83,123.19,37353.0,121.6943,121.9813,121.5854,121.9417,37353.0
2022-07-20 11:45:00,123.22,123.43,123.15,123.4,12610.0,121.9714,122.1793,121.9021,122.1496,12610.0
2022-07-20 11:50:00,123.41,123.56,123.38,123.46,8917.0,122.1595,122.308,122.1298,122.209,8917.0
2022-07-20 11:55:00,123.37,123.61,123.32,123.43,8328.0,122.1199,122.3575,122.0704,122.1793,8328.0
2022-07-20 12:00:00,123.43,123.55,123.39,123.41,6821.0,122.1793,122.2981,122.1397,122.1595,6821.0
2022-07-20 12:05:00,123.39,123.54,123.33,123.42,8476.0,122.1397,122.2882,122.0803,122.1694,8476.0
2022-07-20 12:10:00,123.42,123.51,123.28,123.3,41114.0,122.1694,122.2585,122.0308,122.0506,41114.0
2022-07-20 12:15:00,123.3,123.33,122.87,123.1,9707.0,122.0506,122.0803,121.625,121.8527,9707.0
2022-07-20 12:20:00,123.13,123.16,122.95,123.13,6448.0,121.8824,121.912,121.7042,121.8824,6448.0
2022-07-20 12:25:00,123.14,123.16,122.96,122.96,12043.0,121.8923,121.912,121.7141,121.7141,12043.0
2022-07-20 12:30:00,122.98,123.01,122.7,122.72,4463.0,121.7339,121.7636,121.4567,121.4765,4463.0
2022-07-20 12:35:00,122.71,122.9,122.66,122.85,8193.0,121.4666,121.6547,121.4171,121.6052,8193.0
2022-07-20 12:40:00,122.87,122.88,122.42,122.51,15086.0,121.625,121.6349,121.1795,121.2686,15086.0
2022-07-20 12:45:00,122.53,122.53,122.03,122.09,13398.0,121.2884,121.2884,120.7935,120.8529,13398.0
2022-07-20 12:50:00,122.08,122.3,122.08,122.27,7539.0,120.843,121.0608,120.843,121.0311,7539.0
2022-07-20 12:55:00,122.28,122.48,122.25,122.38,9674.0,121.041,121.2389,121.0113,121.14,9674.0
2022-07-20 13:00:00,122.37,122.41,122.02,122.15,20034.0,121.1301,121.1696,120.7836,120.9123,20034.0
2022-07-20 13:05:00,122.2,122.27,121.95,122.1,10956.0,120.9618,121.0311,120.7143,120.8628,10956.0
2022-07-20 13:10:00,122.11,122.14,121.88,121.97,9869.0,120.8727,120.9024,120.645,120.7341,9869.0
2022-07-20 13:15:00,121.97,122.04,121.77,121.94,16694.0,120.7341,120.8034,120.5361,120.7044,16694.0
2022-07-20 13:20:00,121.91,121.91,121.61,121.84,20139.0,120.6747,120.6747,120.3778,120.6054,20139.0
2022-07-20 13:25:00,121.85,121.96,121.74,121.96,7428.0,120.6153,120.7242,120.5064,120.7242,7428.0
2022-07-20 13:30:00,121.93,122.15,121.83,122.12,12111.0,120.6945,120.9123,120.5955,120.8826,12111.0
2022-07-20 13:35:00,122.16,122.16,121.94,122.03,5927.0,120.9222,120.9222,120.7044,120.7935,5927.0
2022-07-20 13:40:00,121.99,122.2,121.98,122.18,4943.0,120.7539,120.9618,120.744,120.942,4943.0
2022-07-20 13:45:00,122.18,122.18,121.99,122.01,7475.0,120.942,120.942,120.7539,120.7737,7475.0
2022-07-20 13:50:00,122.0,122.14,122.0,122.08,4334.0,120.7638,120.9024,120.7638,120.843,4334.0
2022-07-20 13:55:00,122.09,122.1,121.74,121.84,6322.0,120.8529,120.8628,120.5064,120.6054,6322.0
2022-07-20 14:00:00,121.83,122.17,121.76,122.14,5980.0,120.5955,120.9321,120.5262,120.9024,5980.0
2022-07-20 14:05:00,122.17,122.27,122.13,122.27,4664.0,120.9321,121.0311,120.8925,121.0311,4664.0
2022-07-20 14:10:00,122.25,122.25,122.09,122.2,5215.0,121.0113,121.0113,120.8529,120.9618,5215.0
2022-07-20 14:15:00,122.18,122.26,122.06,122.19,5482.0,120.942,121.0212,120.8232,120.9519,5482.0
2022-07-20 14:20:00,122.21,122.38,122.19,122.33,3629.0,120.9717,121.14,120.9519,121.0905,3629.0
2022-07-20 14:25:00,122.34,122.45,122.33,122.41,8150.0,121.1004,121.2092,121.0905,121.1696,8150.0
2022-07-20 14:30:00,122.39,122.39,122.12,122.33,8235.0,121.1498,121.1498,120.8826,121.0905,8235.0
2022-07-20 14:35:00,122.36,122.41,122.3,122.41,5200.0,121.1202,121.1696,121.0608,121.1696,5200.0
2022-07-20 14:40:00,122.44,122.49,122.38,122.49,5842.0,121.1993,121.2488,121.14,121.2488,5842.0
2022-07-20 14:45:00,122.48,122.5,122.36,122.39,7697.0,121.2389,121.2587,121.1202,121.1498,7697.0
2022-07-20 14:50:00,122.38,122.39,122.11,122.13,8225.0,121.14,121.1498,120.8727,120.8925,8225.0
2022-07-20 14:55:00,122.13,122.28,122.03,122.27,8646.0,120.8925,121.041,120.7935,121.0311,8646.0
2022-07-20 15:00:00,122.27,122.55,122.24,122.54,7406.0,121.0311,121.3082,121.0014,121.2983,7406.0
2022-07-20 15:05:00,122.56,122.56,122.38,122.42,9278.0,121.3181,121.3181,121.14,121.1795,9278.0
2022-07-20 15:10:00,122.41,122.56,122.39,122.51,7169.0,121.1696,121.3181,121.1498,121.2686,7169.0
2022-07-20 15:15:00,122.5,122.58,122.46,122.58,6001.0,121.2587,121.3379,121.2191,121.3379,6001.0
2022-07-20 15:20:00,122.6,122.7,122.46,122.48,12410.0,121.3577,121.4567,121.2191,121.2389,12410.0
2022-07-20 15:25:00,122.5,122.76,122.5,122.73,9712.0,121.2587,121.5161,121.2587,121.4864,9712.0
2022-07-20 15:30:00,122.76,122.82,122.51,122.62,15397.0,121.5161,121.5755,121.2686,121.3775,15397.0
2022-07-20 15:35:00,122.62,122.81,122.56,122.75,12805.0,121.3775,121.5656,121.3181,121.5062,12805.0
2022-07-20 15:40:00,122.73,123.0,122.68,122.94,13126.0,121.4864,121.7537,121.4369,121.6943,13126.0
2022-07-20 15:45:00,122.92,122.99,122.78,122.86,17006.0,121.6745,121.7438,121.5359,121.6151,17006.0
2022-07-20 15:50:00,122.81,123.02,122.62,122.68,27028.0,121.5656,121.7735,121.3775,121.4369,27028.0
2022-07-20 15:55:00,122.74,122.9,122.64,122.7,81445.0,121.4963,121.6547,121.3973,121.4567,81445.0
2022-07-21 09:30:00,120.54,122.14,120.54,121.33,31145.0,119.3186,120.9024,119.3186,120.1006,31145.0
2022-07-21 09:35:00,121.38,121.53,120.51,120.81,19378.0,120.1501,120.2986,119.2889,119.5859,19378.0
2022-07-21 09:40:00,120.82,120.82,119.23,119.23,29606.0,119.5958,119.5958,118.0219,118.0219,29606.0
2022-07-21 09:45:00,119.19,120.32,119.06,120.13,42250.0,117.9823,119.1008,117.8536,118.9127,42250.0
2022-07-21 09:50:00,120.21,120.59,120.12,120.33,19514.0,118.9919,119.3681,118.9029,119.1107,19514.0
2022-07-21 09:55:00,120.39,120.61,120.2,120.27,14114.0,119.1701,119.3879,118.982,119.0513,14114.0
2022-07-21 10:00:00,120.31,120.73,119.82,119.88,35234.0,119.0909,119.5067,118.6059,118.6653,35234.0
2022-07-21 10:05:00,119.9,120.43,119.88,120.35,13316.0,118.6851,119.2097,118.6653,119.1305,13316.0
2022-07-21 10:10:00,120.26,120.41,119.5,119.61,29272.0,119.0414,119.1899,118.2891,118.398,29272.0
2022-07-21 10:15:00,119.61,120.42,119.5,120.31,15674.0,118.398,119.1998,118.2891,119.0909,15674.0
2022-07-21 10:20:00,120.36,120.36,119.51,119.62,11847.0,119.1404,119.1404,118.299,118.4079,11847.0
2022-07-21 10:25:00,119.61,119.99,119.53,119.93,86534.0,118.398,118.7742,118.3188,118.7148,86534.0
2022-07-21 10:30:00,119.93,120.1,119.91,119.97,6009.0,118.7148,118.8831,118.695,118.7544,6009.0
2022-07-21 10:35:00,119.97,120.64,119.97,120.57,5526.0,118.7544,119.4176,118.7544,119.3483,5526.0
2022-07-21 10:40:00,120.61,120.75,120.38,120.75,8187.0,119.3879,119.5265,119.1602,119.5265,8187.0
2022-07-21 10:45:00,120.75,120.82,120.52,120.7,15306.0,119.5265,119.5958,119.2988,119.477,15306.0
2022-07-21 10:50:00,120.75,120.87,120.65,120.87,5094.0,119.5265,119.6453,119.4275,119.6453,5094.0
2022-07-21 10:55:00,120.9,121.15,120.89,121.1,6877.0,119.6749,119.9224,119.665,119.8729,6877.0
2022-07-21 11:00:00,121.11,121.23,121.05,121.13,7887.0,119.8828,120.0016,119.8234,119.9026,7887.0
2022-07-21 11:05:00,121.13,121.18,120.88,120.96,5177.0,119.9026,119.9521,119.6552,119.7343,5177.0
2022-07-21 11:10:00,121.0,121.0,120.88,120.99,7325.0,119.7739,119.7739,119.6552,119.764,7325.0
2022-07-21 11:15:00,121.03,121.12,120.95,121.01,5500.0,119.8036,119.8927,119.7244,119.7838,5500.0
2022-07-21 11:20:00,121.07,121.09,120.95,121.09,7611.0,119.8432,119.863,119.7244,119.863,7611.0
2022-07-21 11:25:00,121.04,121.12,120.91,121.12,8605.0,119.8135,119.8927,119.6848,119.8927,8605.0
2022-07-21 11:30:00,121.14,121.28,120.95,121.19,8341.0,119.9125,120.0511,119.7244,119.962,8341.0
2022-07-21 11:35:00,121.17,121.23,121.03,121.07,4897.0,119.9422,120.0016,119.8036,119.8432,4897.0
2022-07-21 11:40:00,121.02,121.31,121.01,121.31,8618.0,119.7937,120.0808,119.7838,120.0808,8618.0
2022-07-21 11:45:00,121.33,121.4,121.29,121.34,2501.0,120.1006,120.1699,120.061,120.1105,2501.0
2022-07-21 11:50:00,121.38,121.38,121.09,121.09,8293.0,120.1501,120.1501,119.863,119.863,8293.0
2022-07-21 11:55:00,121.13,121.32,121.11,121.3,6086.0,119.9026,120.0907,119.8828,120.0709,6086.0
2022-07-21 12:00:00,121.25,121.55,121.24,121.55,7431.0,120.0214,120.3184,120.0115,120.3184,7431.0
2022-07-21 12:05:00,121.52,121.75,121.44,121.75,5342.0,120.2887,120.5163,120.2095,120.5163,5342.0
2022-07-21 12:10:00,121.72,121.73,121.41,121.47,8389.0,120.4866,120.4965,120.1798,120.2392,8389.0
2022-07-21 12:15:00,121.5,121.62,121.48,121.59,9043.0,120.2689,120.3877,120.2491,120.358,9043.0
2022-07-21 12:20:00,121.6,121.63,121.42,121.59,7696.0,120.3679,120.3976,120.1897,120.358,7696.0
2022-07-21 12:25:00,121.58,121.78,121.53,121.78,7645.0,120.3481,120.546,120.2986,120.546,7645.0
2022-07-21 12:30:00,121.75,121.93,121.75,121.89,5281.0,120.5163,120.6945,120.5163,120.6549,5281.0
2022-07-21 12:35:00,121.87,122.17,121.87,122.12,49300.0,120.6351,120.9321,120.6351,120.8826,49300.0
2022-07-21 12:40:00,122.13,122.13,121.94,121.94,7999.0,120.8925,120.8925,120.7044,120.7044,7999.0
2022-07-21 12:45:00,121.93,122.23,121.92,122.2,32660.0,120.6945,120.9915,120.6846,120.9618,32660.0
2022-07-21 12:50:00,122.24,122.64,122.22,122.41,80277.0,121.0014,121.3973,120.9816,121.1696,80277.0
2022-07-21 12:55:00,122.41,122.52,122.36,122.49,7961.0,121.1696,121.2785,121.1202,121.2488,7961.0
2022-07-21 13:00:00,122.48,122.49,122.26,122.26,6223.0,121.2389,121.2488,121.0212,121.0212,6223.0
2022-07-21 13:05:00,122.24,122.34,122.15,122.15,3795.0,121.0014,121.1004,120.9123,120.9123,3795.0
2022-07-21 13:10:00,122.17,122.26,122.0,122.02,4572.0,120.9321,121.0212,120.7638,120.7836,4572.0
2022-07-21 13:15:00,122.0,122.11,121.95,121.97,6761.0,120.7638,120.8727,120.7143,120.7341,6761.0
2022-07-21 13:20:00,121.95,122.06,121.81,121.81,4695.0,120.7143,120.8232,120.5757,120.5757,4695.0
2022-07-21 13:25:00,121.72,121.88,121.72,121.86,2706.0,120.4866,120.645,120.4866,120.6252,2706.0
2022-07-21 13:30:00,121.86,121.86,121.52,121.54,5737.0,120.6252,120.6252,120.2887,120.3085,5737.0
2022-07-21 13:35:00,121.53,121.66,121.53,121.66,2400.0,120.2986,120.4272,120.2986,120.4272,2400.0
2022-07-21 13:40:00,121.59,121.67,121.57,121.63,4799.0,120.358,120.4371,120.3382,120.3976,4799.0
2022-07-21 13:45:00,121.62,121.62,121.47,121.54,6522.0,120.3877,120.3877,120.2392,120.3085,6522.0
2022-07-21 13:50:00,121.52,121.53,121.35,121.37,7507.0,120.2887,120.2986,120.1204,120.1402,7507.0
2022-07-21 13:55:00,121.31,121.49,121.31,121.31,6626.0,120.0808,120.259,120.0808,120.0808,6626.0
2022-07-21 14:00:00,121.31,121.35,121.24,121.27,8391.0,120.0808,120.1204,120.0115,120.0412,8391.0
2022-07-21 14:05:00,121.26,121.47,121.26,121.38,9921.0,120.0313,120.2392,120.0313,120.1501,9921.0
2022-07-21 14:10:00,121.36,121.5,121.31,121.43,12573.0,120.1303,120.2689,120.0808,120.1996,12573.0
2022-07-21 14:15:00,121.42,121.47,121.31,121.46,10133.0,120.1897,120.2392,120.0808,120.2293,10133.0
2022-07-21 14:20:00,121.44,121.54,121.42,121.51,6347.0,120.2095,120.3085,120.1897,120.2788,6347.0
2022-07-21 14:25:00,121.5,121.53,121.34,121.52,10005.0,120.2689,120.2986,120.1105,120.2887,10005.0
2022-07-21 14:30:00,121.48,121.51,121.33,121.46,9072.0,120.2491,120.2788,120.1006,120.2293,9072.0
2022-07-21 14:35:00,121.45,121.47,121.25,121.34,8485.0,120.2194,120.2392,120.0214,120.1105,8485.0
2022-07-21 14:40:00,121.35,121.35,121.11,121.12,6625.0,120.1204,120.1204,119.8828,119.8927,6625.0
2022-07-21 14:45:00,121.1,121.12,120.98,121.08,7104.0,119.8729,119.8927,119.7541,119.8531,7104.0
2022-07-21 14:50:00,121.1,121.16,121.02,121.08,7430.0,119.8729,119.9323,119.7937,119.8531,7430.0
2022-07-21 14:55:00,121.09,121.19,121.02,121.08,9492.0,119.863,119.962,119.7937,119.8531,9492.0
2022-07-21 15:00:00,121.06,121.23,121.05,121.2,11675.0,119.8333,120.0016,119.8234,119.9719,11675.0
2022-07-21 15:05:00,121.2,121.39,121.16,121.39,13578.0,119.9719,120.16,119.9323,120.16,13578.0
2022-07-21 15:10:00,121.38,121.38,121.15,121.22,9299.0,120.1501,120.1501,119.9224,119.9917,9299.0
2022-07-21 15:15:00,121.2,121.28,121.16,121.28,10258.0,119.9719,120.0511,119.9323,120.0511,10258.0
2022-07-21 15:20:00,121.28,121.29,121.16,121.26,11145.0,120.0511,120.061,119.9323,120.0313,11145.0
2022-07-21 15:25:00,121.22,121.42,121.22,121.23,11513.0,119.9917,120.1897,119.9917,120.0016,11513.0
2022-07-21 15:30:00,121.26,121.34,121.16,121.28,13570.0,120.0313,120.1105,119.9323,120.0511,13570.0
2022-07-21 15:35:00,121.31,121.4,121.23,121.28,13299.0,120.0808,120.1699,120.0016,120.0511,13299.0
2022-07-21 15:40:00,121.29,121.43,121.28,121.38,20300.0,120.061,120.1996,120.0511,120.1501,20300.0
2022-07-21 15:45:00,121.37,121.54,121.36,121.47,24572.0,120.1402,120.3085,120.1303,120.2392,24572.0
2022-07-21 15:50:00,121.51,121.83,121.49,121.82,32090.0,120.2788,120.5955,120.259,120.5856,32090.0
2022-07-21 15:55:00,121.85,122.1,121.82,121.96,58501.0,120.6153,120.8628,120.5856,120.7242,58501.0
2022-07-22 09:30:00,122.54,125.1,122.54,124.55,78902.0,121.2983,123.8324,121.2983,123.288,78902.0
2022-07-22 09:35:00,124.5,124.5,123.75,123.89,23493.0,123.2385,123.2385,122.4961,122.6347,23493.0
2022-07-22 09:40:00,123.97,124.11,123.75,123.98,40605.0,122.7138,122.8524,122.4961,122.7237,40605.0
2022-07-22 09:45:00,124.04,124.13,123.27,123.42,32181.0,122.7831,122.8722,122.0209,122.1694,32181.0
2022-07-22 09:50:00,123.29,123.62,122.51,122.58,21913.0,122.0407,122.3674,121.2686,121.3379,21913.0
2022-07-22 09:55:00,122.53,122.56,121.76,122.11,22818.0,121.2884,121.3181,120.5262,120.8727,22818.0
2022-07-22 10:00:00,122.04,122.8,121.96,122.58,32187.0,120.8034,121.5557,120.7242,121.3379,32187.0
2022-07-22 10:05:00,122.46,122.46,121.75,122.36,7504.0,121.2191,121.2191,120.5163,121.1202,7504.0
2022-07-22 10:10:00,122.45,123.04,122.44,123.04,4816.0,121.2092,121.7933,121.1993,121.7933,4816.0
2022-07-22 10:15:00,123.1,123.42,123.07,123.3,10227.0,121.8527,122.1694,121.823,122.0506,10227.0
2022-07-22 10:20:00,123.29,123.31,122.98,123.03,10336.0,122.0407,122.0605,121.7339,121.7834,10336.0
2022-07-22 10:25:00,122.97,122.97,122.34,122.63,23465.0,121.724,121.724,121.1004,121.3874,23465.0
2022-07-22 10:30:00,122.58,122.75,122.32,122.36,18670.0,121.3379,121.5062,121.0806,121.1202,18670.0
2022-07-22 10:35:00,122.39,122.62,122.1,122.33,38645.0,121.1498,121.3775,120.8628,121.0905,38645.0
2022-07-22 10:40:00,122.42,122.74,122.29,122.69,46507.0,121.1795,121.4963,121.0509,121.4468,46507.0
2022-07-22 10:45:00,122.68,122.75,122.5,122.65,15443.0,121.4369,121.5062,121.2587,121.4072,15443.0
2022-07-22 10:50:00,122.64,122.71,122.5,122.52,16775.0,121.3973,121.4666,121.2587,121.2785,16775.0
2022-07-22 10:55:00,122.54,122.66,122.41,122.46,9309.0,121.2983,121.4171,121.1696,121.2191,9309.0
2022-07-22 11:00:00,122.48,122.54,121.9,121.9,11417.0,121.2389,121.2983,120.6648,120.6648,11417.0
2022-07-22 11:05:00,121.9,122.19,121.88,122.16,9062.0,120.6648,120.9519,120.645,120.9222,9062.0
2022-07-22 11:10:00,122.33,122.73,122.33,122.67,3527.0,121.0905,121.4864,121.0905,121.427,3527.0
2022-07-22 11:15:00,122.62,122.63,122.39,122.55,3969.0,121.3775,121.3874,121.1498,121.3082,3969.0
2022-07-22 11:20:00,122.54,122.58,122.17,122.17,5554.0,121.2983,121.3379,120.9321,120.9321,5554.0
2022-07-22 11:25:00,122.17,122.25,122.04,122.21,4150.0,120.9321,121.0113,120.8034,120.9717,4150.0
2022-07-22 11:30:00,122.21,122.24,121.94,122.07,6646.0,120.9717,121.0014,120.7044,120.8331,6646.0
2022-07-22 11:35:00,122.08,122.13,121.56,121.78,11427.0,120.843,120.8925,120.3283,120.546,11427.0
2022-07-22 11:40:00,121.73,121.92,121.54,121.56,4610.0,120.4965,120.6846,120.3085,120.3283,4610.0
2022-07-22 11:45:00,121.63,121.63,121.35,121.6,6738.0,120.3976,120.3976,120.1204,120.3679,6738.0
2022-07-22 11:50:00,121.5,121.72,121.42,121.66,7092.0,120.2689,120.4866,120.1897,120.4272,7092.0
2022-07-22 11:55:00,121.62,121.68,121.5,121.61,6179.0,120.3877,120.447,120.2689,120.3778,6179.0
2022-07-22 12:00:00,121.58,121.78,121.56,121.63,10408.0,120.3481,120.546,120.3283,120.3976,10408.0
2022-07-22 12:05:00,121.61,121.62,121.4,121.41,9118.0,120.3778,120.3877,120.1699,120.1798,9118.0
2022-07-22 12:10:00,121.37,121.4,121.04,121.1,16686.0,120.1402,120.1699,119.8135,119.8729,16686.0
2022-07-22 12:15:00,121.11,121.43,121.09,121.34,12675.0,119.8828,120.1996,119.863,120.1105,12675.0
2022-07-22 12:20:00,121.36,121.44,121.28,121.28,7820.0,120.1303,120.2095,120.0511,120.0511,7820.0
2022-07-22 12:25:00,121.26,121.41,121.2,121.34,8485.0,120.0313,120.1798,119.9719,120.1105,8485.0
2022-07-22 12:30:00,121.37,121.62,121.33,121.57,5815.0,120.1402,120.3877,120.1006,120.3382,5815.0
2022-07-22 12:35:00,121.57,121.57,121.28,121.45,6350.0,120.3382,120.3382,120.0511,120.2194,6350.0
2022-07-22 12:40:00,121.44,121.5,121.24,121.3,5714.0,120.2095,120.2689,120.0115,120.0709,5714.0
2022-07-22 12:45:00,121.25,121.54,121.25,121.47,7739.0,120.0214,120.3085,120.0214,120.2392,7739.0
2022-07-22 12:50:00,121.44,121.54,121.4,121.4,4912.0,120.2095,120.3085,120.1699,120.1699,4912.0
2022-07-22 12:55:00,121.4,121.41,121.28,121.28,6791.0,120.1699,120.1798,120.0511,120.0511,6791.0
2022-07-22 13:00:00,121.27,121.27,120.94,121.05,12567.0,120.0412,120.0412,119.7145,119.8234,12567.0
2022-07-22 13:05:00,121.02,121.16,121.02,121.06,7602.0,119.7937,119.9323,119.7937,119.8333,7602.0
2022-07-22 13:10:00,121.03,121.09,120.69,120.69,9676.0,119.8036,119.863,119.4671,119.4671,9676.0
2022-07-22 13:15:00,120.69,120.83,120.56,120.56,7151.0,119.4671,119.6057,119.3384,119.3384,7151.0
2022-07-22 13:20:00,120.56,120.7,120.56,120.61,7391.0,119.3384,119.477,119.3384,119.3879,7391.0
2022-07-22 13:25:00,120.64,120.84,120.61,120.76,7538.0,119.4176,119.6156,119.3879,119.5364,7538.0
2022-07-22 13:30:00,120.74,120.8,120.65,120.76,10337.0,119.5166,119.576,119.4275,119.5364,10337.0
2022-07-22 13:35:00,120.76,120.79,120.68,120.69,9779.0,119.5364,119.5661,119.4572,119.4671,9779.0
2022-07-22 13:40:00,120.7,120.7,120.45,120.55,6411.0,119.477,119.477,119.2295,119.3285,6411.0
2022-07-22 13:45:00,120.58,120.69,120.5,120.63,7067.0,119.3582,119.4671,119.279,119.4077,7067.0
2022-07-22 13:50:00,120.56,120.57,120.32,120.47,9725.0,119.3384,119.3483,119.1008,119.2493,9725.0
2022-07-22 13:55:00,120.49,120.75,120.44,120.68,8820.0,119.2691,119.5265,119.2196,119.4572,8820.0
2022-07-22 14:00:00,120.65,120.68,120.31,120.34,12391.0,119.4275,119.4572,119.0909,119.1206,12391.0
2022-07-22 14:05:00,120.32,120.56,120.3,120.49,7924.0,119.1008,119.3384,119.081,119.2691,7924.0
2022-07-22 14:10:00,120.48,120.5,120.38,120.43,16904.0,119.2592,119.279,119.1602,119.2097,16904.0
2022-07-22 14:15:00,120.4,120.82,120.4,120.81,8578.0,119.18,119.5958,119.18,119.5859,8578.0
2022-07-22 14:20:00,120.8,120.81,120.57,120.58,7685.0,119.576,119.5859,119.3483,119.3582,7685.0
2022-07-22 14:25:00,120.54,120.74,120.5,120.71,8803.0,119.3186,119.5166,119.279,119.4869,8803.0
2022-07-22 14:30:00,120.65,120.83,120.51,120.73,7907.0,119.4275,119.6057,119.2889,119.5067,7907.0
2022-07-22 14:35:00,120.74,120.75,120.59,120.69,9225.0,119.5166,119.5265,119.3681,119.4671,9225.0
2022-07-22 14:40:00,120.66,120.78,120.57,120.71,9960.0,119.4374,119.5562,119.3483,119.4869,9960.0
2022-07-22 14:45:00,120.71,120.84,120.69,120.79,10936.0,119.4869,119.6156,119.4671,119.5661,10936.0
2022-07-22 14:50:00,120.8,120.88,120.75,120.81,16303.0,119.576,119.6552,119.5265,119.5859,16303.0
2022-07-22 14:55:00,120.83,120.95,120.78,120.78,9891.0,119.6057,119.7244,119.5562,119.5562,9891.0
2022-07-22 15:00:00,120.78,121.01,120.73,120.98,10001.0,119.5562,119.7838,119.5067,119.7541,10001.0
2022-07-22 15:05:00,120.96,121.03,120.81,120.83,12279.0,119.7343,119.8036,119.5859,119.6057,12279.0
2022-07-22 15:10:00,120.85,121.11,120.76,121.09,13621.0,119.6255,119.8828,119.5364,119.863,13621.0
2022-07-22 15:15:00,121.12,121.15,120.88,120.92,45154.0,119.8927,119.9224,119.6552,119.6947,45154.0
2022-07-22 15:20:00,120.92,121.29,120.91,121.29,19187.0,119.6947,120.061,119.6848,120.061,19187.0
2022-07-22 15:25:00,121.28,121.3,121.07,121.24,11540.0,120.0511,120.0709,119.8432,120.0115,11540.0
2022-07-22 15:30:00,121.23,121.26,121.04,121.04,12458.0,120.0016,120.0313,119.8135,119.8135,12458.0
2022-07-22 15:35:00,121.02,121.02,120.81,120.82,16093.0,119.7937,119.7937,119.5859,119.5958,16093.0
2022-07-22 15:40:00,120.85,120.94,120.75,120.8,20165.0,119.6255,119.7145,119.5265,119.576,20165.0
2022-07-22 15:45:00,120.78,120.92,120.67,120.71,36925.0,119.5562,119.6947,119.4473,119.4869,36925.0
2022-07-22 15:50:00,120.73,120.89,120.65,120.71,48529.0,119.5067,119.665,119.4275,119.4869,48529.0
2022-07-22 15:55:00,120.74,120.91,120.59,120.91,137227.0,119.5166,119.6848,119.3681,119.6848,137227.0
2022-07-25 09:30:00,121.31,121.48,120.2,120.42,13055.0,120.0808,120.2491,118.982,119.1998,13055.0
2022-07-25 09:35:00,120.2,120.33,119.57,120.12,20468.0,118.982,119.1107,118.3584,118.9029,20468.0
2022-07-25 09:40:00,120.08,121.57,120.08,121.46,6485.0,118.8633,120.3382,118.8633,120.2293,6485.0
2022-07-25 09:45:00,121.39,121.44,121.05,121.44,10446.0,120.16,120.2095,119.8234,120.2095,10446.0
2022-07-25 09:50:00,121.73,122.26,121.73,122.03,30258.0,120.4965,121.0212,120.4965,120.7935,30258.0
2022-07-25 09:55:00,121.98,122.03,121.47,121.58,18643.0,120.744,120.7935,120.2392,120.3481,18643.0
2022-07-25 10:00:00,121.51,121.54,121.04,121.07,18949.0,120.2788,120.3085,119.8135,119.8432,18949.0
2022-07-25 10:05:00,120.96,121.01,120.55,120.74,32979.0,119.7343,119.7838,119.3285,119.5166,32979.0
2022-07-25 10:10:00,120.74,121.63,120.72,121.38,27866.0,119.5166,120.3976,119.4968,120.1501,27866.0
2022-07-25 10:15:00,121.37,121.75,121.21,121.47,7157.0,120.1402,120.5163,119.9818,120.2392,7157.0
2022-07-25 10:20:00,121.46,121.78,121.43,121.61,5590.0,120.2293,120.546,120.1996,120.3778,5590.0
2022-07-25 10:25:00,121.67,121.72,121.21,121.44,8138.0,120.4371,120.4866,119.9818,120.2095,8138.0
2022-07-25 10:30:00,121.44,121.44,121.04,121.35,6260.0,120.2095,120.2095,119.8135,120.1204,6260.0
2022-07-25 10:35:00,121.33,121.4,121.14,121.19,4840.0,120.1006,120.1699,119.9125,119.962,4840.0
2022-07-25 10:40:00,121.17,121.71,121.16,121.71,5626.0,119.9422,120.4767,119.9323,120.4767,5626.0
2022-07-25 10:45:00,121.74,121.76,121.53,121.55,4722.0,120.5064,120.5262,120.2986,120.3184,4722.0
2022-07-25 10:50:00,121.52,121.63,121.44,121.57,3573.0,120.2887,120.3976,120.2095,120.3382,3573.0
2022-07-25 10:55:00,121.6,121.7,121.48,121.48,8540.0,120.3679,120.4668,120.2491,120.2491,8540.0
2022-07-25 11:00:00,121.44,121.57,121.27,121.57,8937.0,120.2095,120.3382,120.0412,120.3382,8937.0
2022-07-25 11:05:00,121.63,121.87,121.49,121.81,25672.0,120.3976,120.6351,120.259,120.5757,25672.0
2022-07-25 11:10:00,121.91,121.93,121.51,121.51,5868.0,120.6747,120.6945,120.2788,120.2788,5868.0
2022-07-25 11:15:00,121.47,121.66,121.46,121.66,4473.0,120.2392,120.4272,120.2293,120.4272,4473.0
2022-07-25 11:20:00,121.67,121.83,121.67,121.75,6369.0,120.4371,120.5955,120.4371,120.5163,6369.0
2022-07-25 11:25:00,121.76,122.17,121.74,122.17,4022.0,120.5262,120.9321,120.5064,120.9321,4022.0
2022-07-25 11:30:00,122.14,122.3,122.05,122.13,15950.0,120.9024,121.0608,120.8133,120.8925,15950.0
2022-07-25 11:35:00,122.15,122.22,122.08,122.15,6521.0,120.9123,120.9816,120.843,120.9123,6521.0
2022-07-25 11:40:00,122.11,122.23,122.09,122.18,5434.0,120.8727,120.9915,120.8529,120.942,5434.0
2022-07-25 11:45:00,122.22,122.38,122.19,122.31,5951.0,120.9816,121.14,120.9519,121.0707,5951.0
2022-07-25 11:50:00,122.31,122.31,122.02,122.11,22980.0,121.0707,121.0707,120.7836,120.8727,22980.0
2022-07-25 11:55:00,122.1,122.19,122.03,122.14,16885.0,120.8628,120.9519,120.7935,120.9024,16885.0
2022-07-25 12:00:00,122.13,122.13,121.84,122.02,21460.0,120.8925,120.8925,120.6054,120.7836,21460.0
2022-07-25 12:05:00,122.05,122.05,121.85,121.86,6692.0,120.8133,120.8133,120.6153,120.6252,6692.0
2022-07-25 12:10:00,121.89,121.93,121.75,121.79,7946.0,120.6549,120.6945,120.5163,120.5559,7946.0
2022-07-25 12:15:00,121.79,121.98,121.72,121.85,7116.0,120.5559,120.744,120.4866,120.6153,7116.0
2022-07-25 12:20:00,121.89,121.89,121.7,121.79,4009.0,120.6549,120.6549,120.4668,120.5559,4009.0
2022-07-25 12:25:00,121.83,121.95,121.81,121.95,6573.0,120.5955,120.7143,120.5757,120.7143,6573.0
2022-07-25 12:30:00,121.96,121.98,121.79,121.97,14327.0,120.7242,120.744,120.5559,120.7341,14327.0
2022-07-25 12:35:00,121.99,121.99,121.82,121.9,6043.0,120.7539,120.7539,120.5856,120.6648,6043.0
2022-07-25 12:40:00,121.97,122.12,121.87,121.88,23440.0,120.7341,120.8826,120.6351,120.645,23440.0
2022-07-25 12:45:00,121.94,122.12,121.88,121.92,8631.0,120.7044,120.8826,120.645,120.6846,8631.0
2022-07-25 12:50:00,121.92,121.92,121.65,121.68,20271.0,120.6846,120.6846,120.4173,120.447,20271.0
2022-07-25 12:55:00,121.67,121.67,121.53,121.53,4224.0,120.4371,120.4371,120.2986,120.2986,4224.0
2022-07-25 13:00:00,121.58,121.64,121.5,121.62,6825.0,120.3481,120.4074,120.2689,120.3877,6825.0
2022-07-25 13:05:00,121.63,121.68,121.54,121.67,10366.0,120.3976,120.447,120.3085,120.4371,10366.0
2022-07-25 13:10:00,121.68,121.78,121.66,121.69,12096.0,120.447,120.546,120.4272,120.4569,12096.0
2022-07-25 13:15:00,121.68,121.73,121.59,121.64,33279.0,120.447,120.4965,120.358,120.4074,33279.0
2022-07-25 13:20:00,121.64,121.64,121.38,121.46,7815.0,120.4074,120.4074,120.1501,120.2293,7815.0
2022-07-25 13:25:00,121.45,121.46,121.36,121.4,15048.0,120.2194,120.2293,120.1303,120.1699,15048.0
2022-07-25 13:30:00,121.39,121.65,121.39,121.58,4602.0,120.16,120.4173,120.16,120.3481,4602.0
2022-07-25 13:35:00,121.55,121.59,121.3,121.32,17488.0,120.3184,120.358,120.0709,120.0907,17488.0
2022-07-25 13:40:00,121.33,121.41,121.31,121.39,5857.0,120.1006,120.1798,120.0808,120.16,5857.0
2022-07-25 13:45:00,121.37,121.54,121.37,121.45,4379.0,120.1402,120.3085,120.1402,120.2194,4379.0
2022-07-25 13:50:00,121.43,121.46,121.38,121.41,4812.0,120.1996,120.2293,120.1501,120.1798,4812.0
2022-07-25 13:55:00,121.41,121.44,121.37,121.39,4764.0,120.1798,120.2095,120.1402,120.16,4764.0
2022-07-25 14:00:00,121.36,121.39,121.33,121.38,4997.0,120.1303,120.16,120.1006,120.1501,4997.0
2022-07-25 14:05:00,121.39,121.51,121.38,121.39,4767.0,120.16,120.2788,120.1501,120.16,4767.0
2022-07-25 14:10:00,121.4,121.55,121.4,121.55,3343.0,120.1699,120.3184,120.1699,120.3184,3343.0
2022-07-25 14:15:00,121.52,121.55,121.41,121.49,6293.0,120.2887,120.3184,120.1798,120.259,6293.0
2022-07-25 14:20:00,121.48,121.57,121.42,121.53,4056.0,120.2491,120.3382,120.1897,120.2986,4056.0
2022-07-25 14:25:00,121.5,121.62,121.5,121.55,5524.0,120.2689,120.3877,120.2689,120.3184,5524.0
2022-07-25 14:30:00,121.55,121.66,121.49,121.58,3895.0,120.3184,120.4272,120.259,120.3481,3895.0
2022-07-25 14:35:00,121.62,121.74,121.55,121.56,6796.0,120.3877,120.5064,120.3184,120.3283,6796.0
2022-07-25 14:40:00,121.53,121.72,121.53,121.71,9562.0,120.2986,120.4866,120.2986,120.4767,9562.0
2022-07-25 14:45:00,121.67,121.67,121.51,121.58,30117.0,120.4371,120.4371,120.2788,120.3481,30117.0
2022-07-25 14:50:00,121.54,121.59,121.43,121.46,7814.0,120.3085,120.358,120.1996,120.2293,7814.0
2022-07-25 14:55:00,121.43,121.47,121.27,121.32,5245.0,120.1996,120.2392,120.0412,120.0907,5245.0
2022-07-25 15:00:00,121.32,121.41,121.17,121.17,7783.0,120.0907,120.1798,119.9422,119.9422,7783.0
2022-07-25 15:05:00,121.2,121.32,121.18,121.32,6888.0,119.9719,120.0907,119.9521,120.0907,6888.0
2022-07-25 15:10:00,121.32,121.32,121.24,121.3,4552.0,120.0907,120.0907,120.0115,120.0709,4552.0
2022-07-25 15:15:00,121.31,121.33,121.21,121.27,9237.0,120.0808,120.1006,119.9818,120.0412,9237.0
2022-07-25 15:20:00,121.27,121.32,121.23,121.27,20845.0,120.0412,120.0907,120.0016,120.0412,20845.0
2022-07-25 15:25:00,121.26,121.29,121.19,121.23,27378.0,120.0313,120.061,119.962,120.0016,27378.0
2022-07-25 15:30:00,121.2,121.28,121.12,121.13,20276.0,119.9719,120.0511,119.8927,119.9026,20276.0
2022-07-25 15:35:00,121.14,121.36,121.14,121.34,21244.0,119.9125,120.1303,119.9125,120.1105,21244.0
2022-07-25 15:40:00,121.34,121.45,121.3,121.41,19214.0,120.1105,120.2194,120.0709,120.1798,19214.0
2022-07-25 15:45:00,121.41,121.64,121.4,121.63,23089.0,120.1798,120.4074,120.1699,120.3976,23089.0
2022-07-25 15:50:00,121.64,121.89,121.64,121.89,45739.0,120.4074,120.6549,120.4074,120.6549,45739.0
2022-07-25 15:55:00,121.9,122.25,121.86,122.21,107401.0,120.6648,121.0113,120.6252,120.9717,107401.0
2022-07-26 09:30:00,121.29,121.86,120.97,120.97,39802.0,120.061,120.6252,119.7442,119.7442,39802.0
2022-07-26 09:35:00,120.84,120.84,120.32,120.78,14958.0,119.6156,119.6156,119.1008,119.5562,14958.0
2022-07-26 09:40:00,120.86,121.15,120.65,120.74,50106.0,119.6354,119.9224,119.4275,119.5166,50106.0
2022-07-26 09:45:00,120.68,120.81,120.38,120.63,16297.0,119.4572,119.5859,119.1602,119.4077,16297.0
2022-07-26 09:50:00,120.73,121.07,120.62,120.71,43888.0,119.5067,119.8432,119.3978,119.4869,43888.0
2022-07-26 09:55:00,120.7,120.85,120.4,120.77,21273.0,119.477,119.6255,119.18,119.5463,21273.0
2022-07-26 10:00:00,120.73,120.91,120.52,120.9,16209.0,119.5067,119.6848,119.2988,119.6749,16209.0
2022-07-26 10:05:00,120.92,121.13,120.74,120.87,22227.0,119.6947,119.9026,119.5166,119.6453,22227.0
2022-07-26 10:10:00,120.89,121.29,120.74,120.96,80507.0,119.665,120.061,119.5166,119.7343,80507.0
2022-07-26 10:15:00,120.96,121.48,120.91,121.43,26538.0,119.7343,120.2491,119.6848,120.1996,26538.0
2022-07-26 10:20:00,121.54,121.74,121.25,121.69,10955.0,120.3085,120.5064,120.0214,120.4569,10955.0
2022-07-26 10:25:00,121.66,121.81,121.47,121.64,14045.0,120.4272,120.5757,120.2392,120.4074,14045.0
2022-07-26 10:30:00,121.68,121.7,121.36,121.66,20191.0,120.447,120.4668,120.1303,120.4272,20191.0
2022-07-26 10:35:00,121.57,121.77,121.44,121.63,11414.0,120.3382,120.5361,120.2095,120.3976,11414.0
2022-07-26 10:40:00,121.63,121.73,121.54,121.58,7080.0,120.3976,120.4965,120.3085,120.3481,7080.0
2022-07-26 10:45:00,121.59,121.74,121.47,121.47,9240.0,120.358,120.5064,120.2392,120.2392,9240.0
2022-07-26 10:50:00,121.43,121.49,121.34,121.36,9139.0,120.1996,120.259,120.1105,120.1303,9139.0
2022-07-26 10:55:00,121.34,121.74,121.26,121.74,6778.0,120.1105,120.5064,120.0313,120.5064,6778.0
2022-07-26 11:00:00,121.74,121.89,121.49,121.49,7533.0,120.5064,120.6549,120.259,120.259,7533.0
2022-07-26 11:05:00,121.43,121.43,121.18,121.18,6347.0,120.1996,120.1996,119.9521,119.9521,6347.0
2022-07-26 11:10:00,121.13,121.28,121.11,121.25,6985.0,119.9026,120.0511,119.8828,120.0214,6985.0
2022-07-26 11:15:00,121.25,121.34,121.16,121.32,3826.0,120.0214,120.1105,119.9323,120.0907,3826.0
2022-07-26 11:20:00,121.39,121.41,121.15,121.17,8143.0,120.16,120.1798,119.9224,119.9422,8143.0
2022-07-26 11:25:00,121.21,121.21,120.97,121.02,30222.0,119.9818,119.9818,119.7442,119.7937,30222.0
2022-07-26 11:30:00,121.02,121.05,120.66,120.79,12631.0,119.7937,119.8234,119.4374,119.5661,12631.0
2022-07-26 11:35:00,120.77,120.8,120.57,120.63,27904.0,119.5463,119.576,119.3483,119.4077,27904.0
2022-07-26 11:40:00,120.62,120.82,120.61,120.77,9335.0,119.3978,119.5958,119.3879,119.5463,9335.0
2022-07-26 11:45:00,120.73,120.74,120.5,120.53,10547.0,119.5067,119.5166,119.279,119.3087,10547.0
2022-07-26 11:50:00,120.55,120.64,120.36,120.44,11382.0,119.3285,119.4176,119.1404,119.2196,11382.0
2022-07-26 11:55:00,120.42,120.65,120.42,120.5,7485.0,119.1998,119.4275,119.1998,119.279,7485.0
2022-07-26 12:00:00,120.51,120.69,120.49,120.65,8632.0,119.2889,119.4671,119.2691,119.4275,8632.0
2022-07-26 12:05:00,120.68,120.7,120.55,120.63,7673.0,119.4572,119.477,119.3285,119.4077,7673.0
2022-07-26 12:10:00,120.64,120.76,120.63,120.66,18133.0,119.4176,119.5364,119.4077,119.4374,18133.0
2022-07-26 12:15:00,120.66,120.89,120.57,120.67,25588.0,119.4374,119.665,119.3483,119.4473,25588.0
2022-07-26 12:20:00,120.67,120.71,120.54,120.71,19448.0,119.4473,119.4869,119.3186,119.4869,19448.0
2022-07-26 12:25:00,120.7,120.95,120.65,120.89,10543.0,119.477,119.7244,119.4275,119.665,10543.0
2022-07-26 12:30:00,120.91,120.98,120.84,120.91,9433.0,119.6848,119.7541,119.6156,119.6848,9433.0
2022-07-26 12:35:00,121.0,121.01,120.81,120.88,5752.0,119.7739,119.7838,119.5859,119.6552,5752.0
2022-07-26 12:40:00,120.87,120.87,120.66,120.7,5507.0,119.6453,119.6453,119.4374,119.477,5507.0
2022-07-26 12:45:00,120.72,120.87,120.66,120.8,9162.0,119.4968,119.6453,119.4374,119.576,9162.0
2022-07-26 12:50:00,120.81,120.94,120.8,120.89,8002.0,119.5859,119.7145,119.576,119.665,8002.0
2022-07-26 12:55:00,120.85,120.9,120.82,120.9,5713.0,119.6255,119.6749,119.5958,119.6749,5713.0
2022-07-26 13:00:00,120.87,121.03,120.84,121.0,16010.0,119.6453,119.8036,119.6156,119.7739,16010.0
2022-07-26 13:05:00,120.98,121.0,120.91,121.0,6325.0,119.7541,119.7739,119.6848,119.7739,6325.0
2022-07-26 13:10:00,120.99,121.03,120.88,120.9,12280.0,119.764,119.8036,119.6552,119.6749,12280.0
2022-07-26 13:15:00,120.85,120.89,120.79,120.79,7447.0,119.6255,119.665,119.5661,119.5661,7447.0
2022-07-26 13:20:00,120.79,120.95,120.79,120.87,17204.0,119.5661,119.7244,119.5661,119.6453,17204.0
2022-07-26 13:25:00,120.86,120.94,120.79,120.9,9712.0,119.6354,119.7145,119.5661,119.6749,9712.0
2022-07-26 13:30:00,120.88,120.89,120.68,120.68,8092.0,119.6552,119.665,119.4572,119.4572,8092.0
2022-07-26 13:35:00,120.7,120.85,120.7,120.81,8523.0,119.477,119.6255,119.477,119.5859,8523.0
2022-07-26 13:40:00,120.84,120.84,120.6,120.64,18550.0,119.6156,119.6156,119.378,119.4176,18550.0
2022-07-26 13:45:00,120.66,120.68,120.61,120.66,11355.0,119.4374,119.4572,119.3879,119.4374,11355.0
2022-07-26 13:50:00,120.68,120.77,120.68,120.71,9421.0,119.4572,119.5463,119.4572,119.4869,9421.0
2022-07-26 13:55:00,120.74,120.77,120.56,120.57,17140.0,119.5166,119.5463,119.3384,119.3483,17140.0
2022-07-26 14:00:00,120.58,120.95,120.57,120.95,11853.0,119.3582,119.7244,119.3483,119.7244,11853.0
2022-07-26 14:05:00,120.91,120.99,120.62,120.63,23393.0,119.6848,119.764,119.3978,119.4077,23393.0
2022-07-26 14:10:00,120.58,120.6,120.45,120.52,19516.0,119.3582,119.378,119.2295,119.2988,19516.0
2022-07-26 14:15:00,120.54,120.54,120.31,120.31,15887.0,119.3186,119.3186,119.0909,119.0909,15887.0
2022-07-26 14:20:00,120.28,120.33,120.08,120.3,11279.0,119.0612,119.1107,118.8633,119.081,11279.0
2022-07-26 14:25:00,120.3,120.3,120.13,120.14,18642.0,119.081,119.081,118.9127,118.9226,18642.0
2022-07-26 14:30:00,120.14,120.25,120.11,120.21,11460.0,118.9226,119.0315,118.893,118.9919,11460.0
2022-07-26 14:35:00,120.22,120.33,120.16,120.27,14065.0,119.0018,119.1107,118.9424,119.0513,14065.0
2022-07-26 14:40:00,120.26,120.38,120.23,120.35,10662.0,119.0414,119.1602,119.0117,119.1305,10662.0
2022-07-26 14:45:00,120.35,120.49,120.32,120.38,9331.0,119.1305,119.2691,119.1008,119.1602,9331.0
2022-07-26 14:50:00,120.39,120.59,120.36,120.54,10252.0,119.1701,119.3681,119.1404,119.3186,10252.0
2022-07-26 14:55:00,120.54,120.64,120.48,120.53,15394.0,119.3186,119.4176,119.2592,119.3087,15394.0
2022-07-26 15:00:00,120.51,120.54,120.35,120.41,10152.0,119.2889,119.3186,119.1305,119.1899,10152.0
2022-07-26 15:05:00,120.42,120.45,120.19,120.19,13873.0,119.1998,119.2295,118.9721,118.9721,13873.0
2022-07-26 15:10:00,120.18,120.4,120.18,120.37,22306.0,118.9622,119.18,118.9622,119.1503,22306.0
2022-07-26 15:15:00,120.36,120.44,120.29,120.34,17412.0,119.1404,119.2196,119.0711,119.1206,17412.0
2022-07-26 15:20:00,120.36,120.41,120.31,120.4,16668.0,119.1404,119.1899,119.0909,119.18,16668.0
2022-07-26 15:25:00,120.41,120.61,120.37,120.61,13548.0,119.1899,119.3879,119.1503,119.3879,13548.0
2022-07-26 15:30:00,120.63,120.63,120.5,120.59,17291.0,119.4077,119.4077,119.279,119.3681,17291.0
2022-07-26 15:35:00,120.6,120.69,120.45,120.68,27620.0,119.378,119.4671,119.2295,119.4572,27620.0
2022-07-26 15:40:00,120.68,120.72,120.43,120.44,30673.0,119.4572,119.4968,119.2097,119.2196,30673.0
2022-07-26 15:45:00,120.44,120.47,120.31,120.33,41405.0,119.2196,119.2493,119.0909,119.1107,41405.0
2022-07-26 15:50:00,120.33,120.44,120.28,120.41,72104.0,119.1107,119.2196,119.0612,119.1899,72104.0
2022-07-26 15:55:00,120.41,120.59,120.2,120.22,145459.0,119.1899,119.3681,118.982,119.0018,145459.0
2022-07-27 09:30:00,126.34,127.31,125.1,125.85,166890.0,125.0598,126.02,123.8324,124.5748,166890.0
2022-07-27 09:35:00,125.85,126.77,125.56,125.99,124430.0,124.5748,125.4855,124.2877,124.7134,124430.0
2022-07-27 09:40:00,125.79,127.18,125.56,127.0,78305.0,124.5154,125.8913,124.2877,125.7131,78305.0
2022-07-27 09:45:00,126.95,127.2,126.84,127.02,87698.0,125.6636,125.9111,125.5548,125.7329,87698.0
2022-07-27 09:50:00,127.1,127.74,126.99,127.02,50459.0,125.8121,126.4456,125.7032,125.7329,50459.0
2022-07-27 09:55:00,127.03,127.89,126.87,127.32,47346.0,125.7428,126.5941,125.5845,126.0299,47346.0
2022-07-27 10:00:00,127.37,127.41,126.69,127.0,57669.0,126.0794,126.119,125.4063,125.7131,57669.0
2022-07-27 10:05:00,127.0,127.14,126.3,126.94,45058.0,125.7131,125.8517,125.0202,125.6537,45058.0
2022-07-27 10:10:00,126.86,126.98,126.03,126.19,21832.0,125.5746,125.6933,124.753,124.9113,21832.0
2022-07-27 10:15:00,126.18,126.29,125.79,126.06,23415.0,124.9014,125.0103,124.5154,124.7827,23415.0
2022-07-27 10:20:00,126.0,126.07,125.46,125.61,27733.0,124.7233,124.7926,124.1887,124.3372,27733.0
2022-07-27 10:25:00,125.61,125.88,125.49,125.62,31130.0,124.3372,124.6045,124.2184,124.3471,31130.0
2022-07-27 10:30:00,125.65,125.83,125.57,125.83,28288.0,124.3768,124.555,124.2976,124.555,28288.0
2022-07-27 10:35:00,125.83,126.14,125.75,125.95,30938.0,124.555,124.8619,124.4758,124.6738,30938.0
2022-07-27 10:40:00,125.98,126.39,125.87,126.32,25225.0,124.7035,125.1093,124.5946,125.04,25225.0
2022-07-27 10:45:00,126.29,126.31,125.7,125.86,21372.0,125.0103,125.0301,124.4263,124.5847,21372.0
2022-07-27 10:50:00,125.9,126.05,125.73,125.94,17571.0,124.6243,124.7728,124.456,124.6639,17571.0
2022-07-27 10:55:00,125.93,125.95,125.53,125.7,21302.0,124.654,124.6738,124.258,124.4263,21302.0
2022-07-27 11:00:00,125.72,126.0,125.6,125.98,33581.0,124.4461,124.7233,124.3273,124.7035,33581.0
2022-07-27 11:05:00,126.02,126.06,125.53,125.62,13267.0,124.7431,124.7827,124.258,124.3471,13267.0
2022-07-27 11:10:00,125.62,125.82,125.49,125.78,24135.0,124.3471,124.5451,124.2184,124.5055,24135.0
2022-07-27 11:15:00,125.78,126.02,125.68,125.71,16889.0,124.5055,124.7431,124.4065,124.4362,16889.0
2022-07-27 11:20:00,125.71,125.77,125.4,125.7,49315.0,124.4362,124.4956,124.1294,124.4263,49315.0
2022-07-27 11:25:00,125.72,126.15,125.72,125.97,28841.0,124.4461,124.8718,124.4461,124.6936,28841.0
2022-07-27 11:30:00,125.93,126.43,125.92,126.35,24563.0,124.654,125.1489,124.6441,125.0697,24563.0
2022-07-27 11:35:00,126.26,126.43,126.16,126.4,15369.0,124.9806,125.1489,124.8816,125.1192,15369.0
2022-07-27 11:40:00,126.41,126.52,126.37,126.39,12621.0,125.1291,125.238,125.0895,125.1093,12621.0
2022-07-27 11:45:00,126.43,126.55,126.2,126.25,26497.0,125.1489,125.2677,124.9212,124.9707,26497.0
2022-07-27 11:50:00,126.28,126.59,126.2,126.54,15094.0,125.0004,125.3073,124.9212,125.2578,15094.0
2022-07-27 11:55:00,126.54,126.72,126.48,126.53,19401.0,125.2578,125.436,125.1984,125.2479,19401.0
2022-07-27 12:00:00,126.51,126.64,126.38,126.53,20774.0,125.2281,125.3568,125.0994,125.2479,20774.0
2022-07-27 12:05:00,126.53,126.56,126.37,126.42,20262.0,125.2479,125.2776,125.0895,125.139,20262.0
2022-07-27 12:10:00,126.44,126.55,126.3,126.46,14267.0,125.1588,125.2677,125.0202,125.1786,14267.0
2022-07-27 12:15:00,126.46,126.76,126.45,126.71,31808.0,125.1786,125.4756,125.1687,125.4261,31808.0
2022-07-27 12:20:00,126.69,127.16,126.69,127.06,27089.0,125.4063,125.8715,125.4063,125.7725,27089.0
2022-07-27 12:25:00,127.07,127.41,127.02,127.35,28449.0,125.7824,126.119,125.7329,126.0596,28449.0
2022-07-27 12:30:00,127.32,127.48,126.87,126.89,35198.0,126.0299,126.1883,125.5845,125.6043,35198.0
2022-07-27 12:35:00,126.88,126.92,126.68,126.73,15262.0,125.5944,125.6339,125.3964,125.4459,15262.0
2022-07-27 12:40:00,126.76,126.89,126.74,126.8,8837.0,125.4756,125.6043,125.4558,125.5152,8837.0
2022-07-27 12:45:00,126.82,127.01,126.77,126.95,10201.0,125.535,125.723,125.4855,125.6636,10201.0
2022-07-27 12:50:00,126.97,126.97,126.7,126.8,14309.0,125.6834,125.6834,125.4162,125.5152,14309.0
2022-07-27 12:55:00,126.79,126.79,126.6,126.68,21358.0,125.5053,125.5053,125.3172,125.3964,21358.0
2022-07-27 13:00:00,126.7,126.81,126.59,126.64,12074.0,125.4162,125.5251,125.3073,125.3568,12074.0
2022-07-27 13:05:00,126.69,126.81,126.65,126.71,12996.0,125.4063,125.5251,125.3667,125.4261,12996.0
2022-07-27 13:10:00,126.73,126.74,126.5,126.63,7940.0,125.4459,125.4558,125.2182,125.3469,7940.0
2022-07-27 13:15:00,126.63,126.76,126.62,126.67,7747.0,125.3469,125.4756,125.337,125.3865,7747.0
2022-07-27 13:20:00,126.67,126.69,126.45,126.48,14078.0,125.3865,125.4063,125.1687,125.1984,14078.0
2022-07-27 13:25:00,126.5,126.56,126.41,126.47,16794.0,125.2182,125.2776,125.1291,125.1885,16794.0
2022-07-27 13:30:00,126.51,126.83,126.5,126.58,10935.0,125.2281,125.5449,125.2182,125.2974,10935.0
2022-07-27 13:35:00,126.6,126.67,126.49,126.67,7242.0,125.3172,125.3865,125.2083,125.3865,7242.0
2022-07-27 13:40:00,126.68,126.84,126.64,126.8,11505.0,125.3964,125.5548,125.3568,125.5152,11505.0
2022-07-27 13:45:00,126.83,126.91,126.74,126.85,10512.0,125.5449,125.624,125.4558,125.5647,10512.0
2022-07-27 13:50:00,126.86,127.5,126.85,127.43,71826.0,125.5746,126.2081,125.5647,126.1388,71826.0
2022-07-27 13:55:00,127.42,127.45,127.17,127.29,15901.0,126.1289,126.1586,125.8814,126.0002,15901.0
2022-07-27 14:00:00,127.32,128.43,127.08,128.18,84744.0,126.0299,127.1286,125.7923,126.8812,84744.0
2022-07-27 14:05:00,128.19,128.51,127.58,127.96,102390.0,126.8911,127.2078,126.2873,126.6634,102390.0
2022-07-27 14:10:00,127.95,128.13,127.77,127.83,43937.0,126.6535,126.8317,126.4753,126.5347,43937.0
2022-07-27 14:15:00,127.83,127.96,127.78,127.84,41842.0,126.5347,126.6634,126.4852,126.5446,41842.0
2022-07-27 14:20:00,127.83,127.92,127.61,127.62,18068.0,126.5347,126.6238,126.317,126.3269,18068.0
2022-07-27 14:25:00,127.61,128.14,127.61,128.0,21341.0,126.317,126.8416,126.317,126.703,21341.0
2022-07-27 14:30:00,128.0,128.16,127.84,128.04,52571.0,126.703,126.8614,126.5446,126.7426,52571.0
2022-07-27 14:35:00,128.07,128.75,128.07,128.73,38215.0,126.7723,127.4454,126.7723,127.4256,38215.0
2022-07-27 14:40:00,128.75,129.14,128.74,129.13,51012.0,127.4454,127.8315,127.4355,127.8216,51012.0
2022-07-27 14:45:00,129.09,129.35,129.09,129.23,85288.0,127.782,128.0393,127.782,127.9205,85288.0
2022-07-27 14:50:00,129.26,129.74,129.2,129.69,65803.0,127.9502,128.4254,127.8908,128.3759,65803.0
2022-07-27 14:55:00,129.69,129.83,129.33,129.51,58940.0,128.3759,128.5145,128.0195,128.1977,58940.0
2022-07-27 15:00:00,129.55,129.85,129.32,129.8,25954.0,128.2373,128.5343,128.0096,128.4848,25954.0
2022-07-27 15:05:00,129.83,129.86,129.42,129.54,18157.0,128.5145,128.5442,128.1086,128.2274,18157.0
2022-07-27 15:10:00,129.52,129.64,129.34,129.54,18749.0,128.2076,128.3264,128.0294,128.2274,18749.0
2022-07-27 15:15:00,129.59,129.72,129.38,129.44,23375.0,128.2769,128.4056,128.069,128.1284,23375.0
2022-07-27 15:20:00,129.47,129.77,129.24,129.69,44232.0,128.1581,128.4551,127.9304,128.3759,44232.0
2022-07-27 15:25:00,129.72,130.1,129.64,130.1,37033.0,128.4056,128.7817,128.3264,128.7817,37033.0
2022-07-27 15:30:00,130.12,130.27,130.08,130.26,47286.0,128.8015,128.95,128.7619,128.9401,47286.0
2022-07-27 15:35:00,130.25,130.27,129.47,129.59,48847.0,128.9302,128.95,128.1581,128.2769,48847.0
2022-07-27 15:40:00,129.58,129.99,129.4,129.93,68651.0,128.267,128.6728,128.0888,128.6134,68651.0
2022-07-27 15:45:00,129.91,129.96,129.59,129.74,80402.0,128.5937,128.6431,128.2769,128.4254,80402.0
2022-07-27 15:50:00,129.75,129.82,129.51,129.74,142857.0,128.4353,128.5046,128.1977,128.4254,142857.0
2022-07-27 15:55:00,129.74,129.75,129.26,129.36,240135.0,128.4254,128.4353,127.9502,128.0492,240135.0
2022-07-28 09:30:00,129.22,130.01,128.99,129.67,51187.0,127.9106,128.6926,127.683,128.3561,51187.0
2022-07-28 09:35:00,129.87,130.17,128.18,128.18,42958.0,128.5541,128.851,126.8812,126.8812,42958.0
2022-07-28 09:40:00,128.26,129.17,128.25,128.5,18169.0,126.9604,127.8611,126.9505,127.1979,18169.0
2022-07-28 09:45:00,128.48,128.77,128.0,128.32,72691.0,127.1781,127.4652,126.703,127.0198,72691.0
2022-07-28 09:50:00,128.34,128.69,127.07,127.32,27264.0,127.0396,127.386,125.7824,126.0299,27264.0
2022-07-28 09:55:00,127.34,127.56,126.89,127.23,19782.0,126.0497,126.2675,125.6043,125.9408,19782.0
2022-07-28 10:00:00,127.2,127.3,126.79,127.01,16816.0,125.9111,126.0101,125.5053,125.723,16816.0
2022-07-28 10:05:00,127.07,127.07,126.06,126.2,29913.0,125.7824,125.7824,124.7827,124.9212,29913.0
2022-07-28 10:10:00,126.22,126.29,125.78,126.13,56333.0,124.941,125.0103,124.5055,124.852,56333.0
2022-07-28 10:15:00,126.09,126.26,125.8,125.87,8401.0,124.8124,124.9806,124.5253,124.5946,8401.0
2022-07-28 10:20:00,125.9,126.25,125.72,126.23,12422.0,124.6243,124.9707,124.4461,124.9509,12422.0
2022-07-28 10:25:00,126.21,126.63,125.87,126.63,19251.0,124.9311,125.3469,124.5946,125.3469,19251.0
2022-07-28 10:30:00,126.7,126.71,126.42,126.71,6975.0,125.4162,125.4261,125.139,125.4261,6975.0
2022-07-28 10:35:00,126.84,127.5,126.78,127.45,8985.0,125.5548,126.2081,125.4954,126.1586,8985.0
2022-07-28 10:40:00,127.44,127.52,126.98,127.08,10249.0,126.1487,126.2279,125.6933,125.7923,10249.0
2022-07-28 10:45:00,127.0,127.3,126.93,127.09,6327.0,125.7131,126.0101,125.6438,125.8022,6327.0
2022-07-28 10:50:00,127.0,127.26,127.0,127.26,5721.0,125.7131,125.9705,125.7131,125.9705,5721.0
2022-07-28 10:55:00,127.26,127.35,127.1,127.25,16279.0,125.9705,126.0596,125.8121,125.9606,16279.0
2022-07-28 11:00:00,127.26,127.42,127.2,127.2,11691.0,125.9705,126.1289,125.9111,125.9111,11691.0
2022-07-28 11:05:00,127.25,127.38,127.18,127.38,7372.0,125.9606,126.0893,125.8913,126.0893,7372.0
2022-07-28 11:10:00,127.44,127.65,127.3,127.65,10729.0,126.1487,126.3566,126.0101,126.3566,10729.0
2022-07-28 11:15:00,127.59,127.71,127.41,127.59,9968.0,126.2972,126.4159,126.119,126.2972,9968.0
2022-07-28 11:20:00,127.55,127.96,127.52,127.93,7407.0,126.2576,126.6634,126.2279,126.6337,7407.0
2022-07-28 11:25:00,127.92,128.49,127.92,128.48,21927.0,126.6238,127.188,126.6238,127.1781,21927.0
2022-07-28 11:30:00,128.5,128.66,128.46,128.5,12570.0,127.1979,127.3563,127.1583,127.1979,12570.0
2022-07-28 11:35:00,128.48,129.03,128.47,128.86,23199.0,127.1781,127.7226,127.1682,127.5543,23199.0
2022-07-28 11:40:00,128.84,128.97,128.73,128.97,11495.0,127.5345,127.6632,127.4256,127.6632,11495.0
2022-07-28 11:45:00,128.97,129.04,128.66,128.69,9469.0,127.6632,127.7325,127.3563,127.386,9469.0
2022-07-28 11:50:00,128.69,128.81,128.6,128.68,24999.0,127.386,127.5048,127.2969,127.3761,24999.0
2022-07-28 11:55:00,128.68,128.76,128.44,128.44,7074.0,127.3761,127.4553,127.1385,127.1385,7074.0
2022-07-28 12:00:00,128.55,128.58,128.36,128.36,6222.0,127.2474,127.2771,127.0594,127.0594,6222.0
2022-07-28 12:05:00,128.36,128.4,128.07,128.13,10250.0,127.0594,127.099,126.7723,126.8317,10250.0
2022-07-28 12:10:00,128.15,128.39,128.12,128.38,11163.0,126.8515,127.0891,126.8218,127.0792,11163.0
2022-07-28 12:15:00,128.37,128.45,128.08,128.08,10138.0,127.0693,127.1484,126.7822,126.7822,10138.0
2022-07-28 12:20:00,128.0,128.11,127.9,128.03,10784.0,126.703,126.8119,126.604,126.7327,10784.0
2022-07-28 12:25:00,128.05,128.31,128.03,128.27,9133.0,126.7525,127.0099,126.7327,126.9703,9133.0
2022-07-28 12:30:00,128.31,128.31,128.07,128.22,8141.0,127.0099,127.0099,126.7723,126.9208,8141.0
2022-07-28 12:35:00,128.22,128.53,128.14,128.37,30802.0,126.9208,127.2276,126.8416,127.0693,30802.0
2022-07-28 12:40:00,128.4,128.4,127.85,127.98,17340.0,127.099,127.099,126.5545,126.6832,17340.0
2022-07-28 12:45:00,127.98,128.01,127.7,127.73,28564.0,126.6832,126.7129,126.406,126.4357,28564.0
2022-07-28 12:50:00,127.72,127.8,127.58,127.76,12807.0,126.4258,126.505,126.2873,126.4654,12807.0
2022-07-28 12:55:00,127.75,127.85,127.71,127.71,11412.0,126.4555,126.5545,126.4159,126.4159,11412.0
2022-07-28 13:00:00,127.71,127.71,127.4,127.4,14792.0,126.4159,126.4159,126.1091,126.1091,14792.0
2022-07-28 13:05:00,127.4,127.4,127.27,127.27,8928.0,126.1091,126.1091,125.9804,125.9804,8928.0
2022-07-28 13:10:00,127.34,127.65,127.33,127.63,11002.0,126.0497,126.3566,126.0398,126.3368,11002.0
2022-07-28 13:15:00,127.62,127.68,127.53,127.58,6588.0,126.3269,126.3862,126.2378,126.2873,6588.0
2022-07-28 13:20:00,127.55,127.56,127.43,127.43,13086.0,126.2576,126.2675,126.1388,126.1388,13086.0
2022-07-28 13:25:00,127.44,127.44,127.34,127.38,3810.0,126.1487,126.1487,126.0497,126.0893,3810.0
2022-07-28 13:30:00,127.37,127.41,127.1,127.22,10929.0,126.0794,126.119,125.8121,125.9309,10929.0
2022-07-28 13:35:00,127.22,127.24,127.11,127.16,14235.0,125.9309,125.9507,125.822,125.8715,14235.0
2022-07-28 13:40:00,127.14,127.23,127.11,127.13,14672.0,125.8517,125.9408,125.822,125.8418,14672.0
2022-07-28 13:45:00,127.14,127.16,127.04,127.13,6531.0,125.8517,125.8715,125.7527,125.8418,6531.0
2022-07-28 13:50:00,127.1,127.34,127.02,127.29,18796.0,125.8121,126.0497,125.7329,126.0002,18796.0
2022-07-28 13:55:00,127.29,127.51,127.29,127.46,8524.0,126.0002,126.218,126.0002,126.1685,8524.0
2022-07-28 14:00:00,127.44,127.57,127.23,127.57,15855.0,126.1487,126.2774,125.9408,126.2774,15855.0
2022-07-28 14:05:00,127.55,127.68,127.52,127.56,10068.0,126.2576,126.3862,126.2279,126.2675,10068.0
2022-07-28 14:10:00,127.39,127.44,127.23,127.43,17263.0,126.0992,126.1487,125.9408,126.1388,17263.0
2022-07-28 14:15:00,127.43,127.55,127.36,127.36,12180.0,126.1388,126.2576,126.0695,126.0695,12180.0
2022-07-28 14:20:00,127.35,127.42,127.29,127.42,6288.0,126.0596,126.1289,126.0002,126.1289,6288.0
2022-07-28 14:25:00,127.43,127.57,127.38,127.51,6882.0,126.1388,126.2774,126.0893,126.218,6882.0
2022-07-28 14:30:00,127.5,127.54,127.32,127.36,4972.0,126.2081,126.2477,126.0299,126.0695,4972.0
2022-07-28 14:35:00,127.39,127.57,127.36,127.44,8265.0,126.0992,126.2774,126.0695,126.1487,8265.0
2022-07-28 14:40:00,127.47,127.52,127.43,127.47,4544.0,126.1784,126.2279,126.1388,126.1784,4544.0
2022-07-28 14:45:00,127.5,127.52,127.42,127.46,4400.0,126.2081,126.2279,126.1289,126.1685,4400.0
2022-07-28 14:50:00,127.47,127.62,127.39,127.62,8792.0,126.1784,126.3269,126.0992,126.3269,8792.0
2022-07-28 14:55:00,127.62,127.72,127.55,127.7,14645.0,126.3269,126.4258,126.2576,126.406,14645.0
2022-07-28 15:00:00,127.73,127.81,127.61,127.77,8127.0,126.4357,126.5149,126.317,126.4753,8127.0
2022-07-28 15:05:00,127.79,127.8,127.63,127.74,10435.0,126.4951,126.505,126.3368,126.4456,10435.0
2022-07-28 15:10:00,127.76,127.76,127.57,127.65,6776.0,126.4654,126.4654,126.2774,126.3566,6776.0
2022-07-28 15:15:00,127.66,127.78,127.54,127.74,7971.0,126.3664,126.4852,126.2477,126.4456,7971.0
2022-07-28 15:20:00,127.74,127.79,127.7,127.75,14210.0,126.4456,126.4951,126.406,126.4555,14210.0
2022-07-28 15:25:00,127.76,128.09,127.76,128.07,15761.0,126.4654,126.7921,126.4654,126.7723,15761.0
2022-07-28 15:30:00,128.07,128.18,127.92,128.05,24488.0,126.7723,126.8812,126.6238,126.7525,24488.0
2022-07-28 15:35:00,128.07,128.07,127.88,127.95,14897.0,126.7723,126.7723,126.5842,126.6535,14897.0
2022-07-28 15:40:00,127.93,128.13,127.88,128.09,10662.0,126.6337,126.8317,126.5842,126.7921,10662.0
2022-07-28 15:45:00,128.1,128.3,128.04,128.28,24642.0,126.802,127.0,126.7426,126.9802,24642.0
2022-07-28 15:50:00,128.27,128.33,128.16,128.26,46269.0,126.9703,127.0297,126.8614,126.9604,46269.0
2022-07-28 15:55:00,128.25,128.26,127.93,128.01,121338.0,126.9505,126.9604,126.6337,126.7129,121338.0
2022-07-29 09:30:00,127.89,127.9,126.9,127.19,24372.0,126.5941,126.604,125.6142,125.9012,24372.0
2022-07-29 09:35:00,127.19,127.23,126.62,126.8,7437.0,125.9012,125.9408,125.337,125.5152,7437.0
2022-07-29 09:40:00,126.95,127.3,126.57,127.02,17529.0,125.6636,126.0101,125.2875,125.7329,17529.0
2022-07-29 09:45:00,127.1,127.39,126.41,126.8,33966.0,125.8121,126.0992,125.1291,125.5152,33966.0
2022-07-29 09:50:00,126.7,127.36,126.69,127.36,7360.0,125.4162,126.0695,125.4063,126.0695,7360.0
2022-07-29 09:55:00,127.22,127.62,127.11,127.44,7296.0,125.9309,126.3269,125.822,126.1487,7296.0
2022-07-29 10:00:00,127.38,127.48,127.04,127.31,10118.0,126.0893,126.1883,125.7527,126.02,10118.0
2022-07-29 10:05:00,127.39,127.55,127.08,127.25,7632.0,126.0992,126.2576,125.7923,125.9606,7632.0
2022-07-29 10:10:00,127.26,127.26,126.98,127.08,5700.0,125.9705,125.9705,125.6933,125.7923,5700.0
2022-07-29 10:15:00,127.13,127.47,127.07,127.32,8065.0,125.8418,126.1784,125.7824,126.0299,8065.0
2022-07-29 10:20:00,127.4,127.47,127.18,127.23,8130.0,126.1091,126.1784,125.8913,125.9408,8130.0
2022-07-29 10:25:00,127.24,127.33,127.05,127.05,6367.0,125.9507,126.0398,125.7626,125.7626,6367.0
2022-07-29 10:30:00,127.09,127.15,126.49,126.58,10423.0,125.8022,125.8616,125.2083,125.2974,10423.0
2022-07-29 10:35:00,126.61,127.06,126.53,127.0,17362.0,125.3271,125.7725,125.2479,125.7131,17362.0
2022-07-29 10:40:00,127.0,127.25,126.9,127.09,3385.0,125.7131,125.9606,125.6142,125.8022,3385.0
2022-07-29 10:45:00,127.08,127.34,127.03,127.21,6633.0,125.7923,126.0497,125.7428,125.921,6633.0
2022-07-29 10:50:00,127.22,127.29,126.91,126.94,4463.0,125.9309,126.0002,125.624,125.6537,4463.0
2022-07-29 10:55:00,126.95,127.15,126.87,126.9,12942.0,125.6636,125.8616,125.5845,125.6142,12942.0
2022-07-29 11:00:00,126.89,127.0,126.72,126.93,16409.0,125.6043,125.7131,125.436,125.6438,16409.0
2022-07-29 11:05:00,126.95,127.13,126.92,126.94,10339.0,125.6636,125.8418,125.6339,125.6537,10339.0
2022-07-29 11:10:00,126.98,127.29,126.96,127.18,10092.0,125.6933,126.0002,125.6735,125.8913,10092.0
2022-07-29 11:15:00,127.14,127.15,126.95,127.11,9608.0,125.8517,125.8616,125.6636,125.822,9608.0
2022-07-29 11:20:00,127.06,127.17,126.73,126.73,8119.0,125.7725,125.8814,125.4459,125.4459,8119.0
2022-07-29 11:25:00,126.79,126.9,126.61,126.8,14281.0,125.5053,125.6142,125.3271,125.5152,14281.0
2022-07-29 11:30:00,126.85,126.85,126.61,126.65,10512.0,125.5647,125.5647,125.3271,125.3667,10512.0
2022-07-29 11:35:00,126.68,126.8,126.68,126.79,9469.0,125.3964,125.5152,125.3964,125.5053,9469.0
2022-07-29 11:40:00,126.84,127.09,126.81,127.09,13153.0,125.5548,125.8022,125.5251,125.8022,13153.0
2022-07-29 11:45:00,127.07,127.15,126.82,126.82,7644.0,125.7824,125.8616,125.535,125.535,7644.0
2022-07-29 11:50:00,126.83,126.83,126.63,126.67,12685.0,125.5449,125.5449,125.3469,125.3865,12685.0
2022-07-29 11:55:00,126.67,126.7,126.55,126.55,8252.0,125.3865,125.4162,125.2677,125.2677,8252.0
2022-07-29 12:00:00,126.53,126.69,126.5,126.69,4003.0,125.2479,125.4063,125.2182,125.4063,4003.0
2022-07-29 12:05:00,126.66,126.7,126.43,126.54,11900.0,125.3766,125.4162,125.1489,125.2578,11900.0
2022-07-29 12:10:00,126.58,126.82,126.58,126.73,6575.0,125.2974,125.535,125.2974,125.4459,6575.0
2022-07-29 12:15:00,126.71,127.01,126.71,126.9,6638.0,125.4261,125.723,125.4261,125.6142,6638.0
2022-07-29 12:20:00,126.92,126.95,126.71,126.76,7782.0,125.6339,125.6636,125.4261,125.4756,7782.0
2022-07-29 12:25:00,126.71,126.8,126.71,126.73,2506.0,125.4261,125.5152,125.4261,125.4459,2506.0
2022-07-29 12:30:00,126.71,126.81,126.65,126.81,11440.0,125.4261,125.5251,125.3667,125.5251,11440.0
2022-07-29 12:35:00,126.77,126.77,126.47,126.62,20746.0,125.4855,125.4855,125.1885,125.337,20746.0
2022-07-29 12:40:00,126.68,126.94,126.67,126.94,2959.0,125.3964,125.6537,125.3865,125.6537,2959.0
2022-07-29 12:45:00,126.94,127.14,126.81,126.99,12374.0,125.6537,125.8517,125.5251,125.7032,12374.0
2022-07-29 12:50:00,127.03,127.05,126.96,127.05,3743.0,125.7428,125.7626,125.6735,125.7626,3743.0
2022-07-29 12:55:00,127.08,127.18,126.95,127.16,6119.0,125.7923,125.8913,125.6636,125.8715,6119.0
2022-07-29 13:00:00,127.12,127.18,127.06,127.09,4737.0,125.8319,125.8913,125.7725,125.8022,4737.0
2022-07-29 13:05:00,127.08,127.2,127.08,127.18,4718.0,125.7923,125.9111,125.7923,125.8913,4718.0
2022-07-29 13:10:00,127.21,127.33,127.14,127.29,4574.0,125.921,126.0398,125.8517,126.0002,4574.0
2022-07-29 13:15:00,127.31,127.4,127.24,127.33,6146.0,126.02,126.1091,125.9507,126.0398,6146.0
2022-07-29 13:20:00,127.24,127.28,127.17,127.2,6648.0,125.9507,125.9903,125.8814,125.9111,6648.0
2022-07-29 13:25:00,127.19,127.29,127.12,127.13,15574.0,125.9012,126.0002,125.8319,125.8418,15574.0
2022-07-29 13:30:00,127.13,127.21,127.1,127.15,12208.0,125.8418,125.921,125.8121,125.8616,12208.0
2022-07-29 13:35:00,127.17,127.33,127.15,127.29,8218.0,125.8814,126.0398,125.8616,126.0002,8218.0
2022-07-29 13:40:00,127.29,127.44,127.28,127.43,4607.0,126.0002,126.1487,125.9903,126.1388,4607.0
2022-07-29 13:45:00,127.45,127.45,127.35,127.4,4296.0,126.1586,126.1586,126.0596,126.1091,4296.0
2022-07-29 13:50:00,127.39,127.47,127.33,127.43,4335.0,126.0992,126.1784,126.0398,126.1388,4335.0
2022-07-29 13:55:00,127.41,127.43,127.29,127.35,4267.0,126.119,126.1388,126.0002,126.0596,4267.0
2022-07-29 14:00:00,127.37,127.53,127.26,127.51,9474.0,126.0794,126.2378,125.9705,126.218,9474.0
2022-07-29 14:05:00,127.53,127.68,127.49,127.68,7722.0,126.2378,126.3862,126.1982,126.3862,7722.0
2022-07-29 14:10:00,127.69,127.86,127.65,127.81,14799.0,126.3961,126.5644,126.3566,126.5149,14799.0
2022-07-29 14:15:00,127.76,127.86,127.68,127.78,7571.0,126.4654,126.5644,126.3862,126.4852,7571.0
2022-07-29 14:20:00,127.77,127.8,127.6,127.63,6124.0,126.4753,126.505,126.3071,126.3368,6124.0
2022-07-29 14:25:00,127.63,127.69,127.6,127.61,3806.0,126.3368,126.3961,126.3071,126.317,3806.0
2022-07-29 14:30:00,127.62,127.76,127.6,127.76,17867.0,126.3269,126.4654,126.3071,126.4654,17867.0
2022-07-29 14:35:00,127.8,127.94,127.8,127.81,5508.0,126.505,126.6436,126.505,126.5149,5508.0
2022-07-29 14:40:00,127.77,127.77,127.57,127.68,4567.0,126.4753,126.4753,126.2774,126.3862,4567.0
2022-07-29 14:45:00,127.65,127.77,127.63,127.68,7114.0,126.3566,126.4753,126.3368,126.3862,7114.0
2022-07-29 14:50:00,127.61,127.74,127.59,127.74,7490.0,126.317,126.4456,126.2972,126.4456,7490.0
2022-07-29 14:55:00,127.68,127.8,127.65,127.74,5847.0,126.3862,126.505,126.3566,126.4456,5847.0
2022-07-29 15:00:00,127.74,127.83,127.73,127.82,4526.0,126.4456,126.5347,126.4357,126.5248,4526.0
2022-07-29 15:05:00,127.8,127.8,127.7,127.78,7119.0,126.505,126.505,126.406,126.4852,7119.0
2022-07-29 15:10:00,127.8,127.89,127.79,127.81,8490.0,126.505,126.5941,126.4951,126.5149,8490.0
2022-07-29 15:15:00,127.82,127.9,127.74,127.9,7977.0,126.5248,126.604,126.4456,126.604,7977.0
2022-07-29 15:20:00,127.91,128.01,127.86,127.93,8123.0,126.6139,126.7129,126.5644,126.6337,8123.0
2022-07-29 15:25:00,127.96,128.09,127.89,128.08,10145.0,126.6634,126.7921,126.5941,126.7822,10145.0
2022-07-29 15:30:00,128.07,128.18,127.97,128.18,10529.0,126.7723,126.8812,126.6733,126.8812,10529.0
2022-07-29 15:35:00,128.19,128.27,128.11,128.16,13766.0,126.8911,126.9703,126.8119,126.8614,13766.0
2022-07-29 15:40:00,128.13,128.24,128.09,128.21,12536.0,126.8317,126.9406,126.7921,126.9109,12536.0
2022-07-29 15:45:00,128.23,128.46,128.21,128.41,21565.0,126.9307,127.1583,126.9109,127.1089,21565.0
2022-07-29 15:50:00,128.43,128.54,128.13,128.17,36903.0,127.1286,127.2375,126.8317,126.8713,36903.0
2022-07-29 15:55:00,128.15,128.15,128.02,128.1,98142.0,126.8515,126.8515,126.7228,126.802,98142.0
2022-08-01 09:30:00,127.1,127.42,126.06,126.57,22692.0,125.8121,126.1289,124.7827,125.2875,22692.0
2022-08-01 09:35:00,126.76,126.78,126.3,126.52,10295.0,125.4756,125.4954,125.0202,125.238,10295.0
2022-08-01 09:40:00,126.61,126.78,126.14,126.56,8335.0,125.3271,125.4954,124.8619,125.2776,8335.0
2022-08-01 09:45:00,126.56,126.76,126.17,126.5,7585.0,125.2776,125.4756,124.8915,125.2182,7585.0
2022-08-01 09:50:00,126.58,127.58,126.58,127.09,14753.0,125.2974,126.2873,125.2974,125.8022,14753.0
2022-08-01 09:55:00,127.13,127.49,127.12,127.42,8332.0,125.8418,126.1982,125.8319,126.1289,8332.0
2022-08-01 10:00:00,127.31,127.92,127.15,127.91,18353.0,126.02,126.6238,125.8616,126.6139,18353.0
2022-08-01 10:05:00,127.98,128.48,127.96,128.19,13713.0,126.6832,127.1781,126.6634,126.8911,13713.0
2022-08-01 10:10:00,128.16,128.26,127.97,128.09,21710.0,126.8614,126.9604,126.6733,126.7921,21710.0
2022-08-01 10:15:00,128.1,128.1,127.53,127.54,24196.0,126.802,126.802,126.2378,126.2477,24196.0
2022-08-01 10:20:00,127.58,128.12,127.33,127.84,115287.0,126.2873,126.8218,126.0398,126.5446,115287.0
2022-08-01 10:25:00,127.77,127.95,127.36,127.4,48113.0,126.4753,126.6535,126.0695,126.1091,48113.0
2022-08-01 10:30:00,127.41,127.64,127.26,127.58,32166.0,126.119,126.3467,125.9705,126.2873,32166.0
2022-08-01 10:35:00,127.47,127.77,127.34,127.65,15922.0,126.1784,126.4753,126.0497,126.3566,15922.0
2022-08-01 10:40:00,127.69,128.03,127.63,128.0,7136.0,126.3961,126.7327,126.3368,126.703,7136.0
2022-08-01 10:45:00,127.96,128.3,127.93,128.3,10128.0,126.6634,127.0,126.6337,127.0,10128.0
2022-08-01 10:50:00,128.28,128.69,128.23,128.62,8841.0,126.9802,127.386,126.9307,127.3167,8841.0
2022-08-01 10:55:00,128.61,129.11,128.59,129.06,28597.0,127.3068,127.8018,127.287,127.7523,28597.0
2022-08-01 11:00:00,129.1,129.21,129.01,129.08,7932.0,127.7919,127.9007,127.7028,127.7721,7932.0
2022-08-01 11:05:00,129.04,129.11,128.91,129.07,9831.0,127.7325,127.8018,127.6038,127.7622,9831.0
2022-08-01 11:10:00,129.08,129.09,128.87,129.09,8948.0,127.7721,127.782,127.5642,127.782,8948.0
2022-08-01 11:15:00,129.03,129.03,128.62,128.68,29196.0,127.7226,127.7226,127.3167,127.3761,29196.0
2022-08-01 11:20:00,128.65,128.91,128.43,128.67,27883.0,127.3464,127.6038,127.1286,127.3662,27883.0
2022-08-01 11:25:00,128.69,128.94,128.68,128.73,5731.0,127.386,127.6335,127.3761,127.4256,5731.0
2022-08-01 11:30:00,128.71,128.71,128.19,128.26,4876.0,127.4058,127.4058,126.8911,126.9604,4876.0
2022-08-01 11:35:00,128.35,128.35,128.14,128.21,2900.0,127.0495,127.0495,126.8416,126.9109,2900.0
2022-08-01 11:40:00,128.2,128.31,128.17,128.29,4551.0,126.901,127.0099,126.8713,126.9901,4551.0
2022-08-01 11:45:00,128.28,128.51,128.24,128.5,3573.0,126.9802,127.2078,126.9406,127.1979,3573.0
2022-08-01 11:50:00,128.47,128.61,128.39,128.39,5914.0,127.1682,127.3068,127.0891,127.0891,5914.0
2022-08-01 11:55:00,128.41,128.41,128.29,128.31,4060.0,127.1089,127.1089,126.9901,127.0099,4060.0
2022-08-01 12:00:00,128.37,128.37,128.2,128.2,4192.0,127.0693,127.0693,126.901,126.901,4192.0
2022-08-01 12:05:00,128.27,128.3,128.16,128.21,3718.0,126.9703,127.0,126.8614,126.9109,3718.0
2022-08-01 12:10:00,128.25,128.31,127.93,128.18,5050.0,126.9505,127.0099,126.6337,126.8812,5050.0
2022-08-01 12:15:00,128.22,128.33,128.1,128.32,3583.0,126.9208,127.0297,126.802,127.0198,3583.0
2022-08-01 12:20:00,128.31,128.68,128.27,128.62,6232.0,127.0099,127.3761,126.9703,127.3167,6232.0
2022-08-01 12:25:00,128.54,128.65,128.44,128.52,5443.0,127.2375,127.3464,127.1385,127.2177,5443.0
2022-08-01 12:30:00,128.56,128.61,128.34,128.52,17896.0,127.2573,127.3068,127.0396,127.2177,17896.0
2022-08-01 12:35:00,128.56,128.63,128.48,128.51,3841.0,127.2573,127.3266,127.1781,127.2078,3841.0
2022-08-01 12:40:00,128.48,128.64,128.46,128.64,3920.0,127.1781,127.3365,127.1583,127.3365,3920.0
2022-08-01 12:45:00,128.69,128.94,128.63,128.78,4542.0,127.386,127.6335,127.3266,127.4751,4542.0
2022-08-01 12:50:00,128.77,128.86,128.71,128.79,4147.0,127.4652,127.5543,127.4058,127.485,4147.0
2022-08-01 12:55:00,128.79,128.98,128.72,128.88,8711.0,127.485,127.6731,127.4157,127.5741,8711.0
2022-08-01 13:00:00,128.88,128.88,128.39,128.39,5495.0,127.5741,127.5741,127.0891,127.0891,5495.0
2022-08-01 13:05:00,128.39,128.49,128.3,128.42,5051.0,127.0891,127.188,127.0,127.1187,5051.0
2022-08-01 13:10:00,128.41,128.42,128.21,128.25,3862.0,127.1089,127.1187,126.9109,126.9505,3862.0
2022-08-01 13:15:00,128.25,128.35,128.09,128.15,6523.0,126.9505,127.0495,126.7921,126.8515,6523.0
2022-08-01 13:20:00,128.15,128.24,128.02,128.12,5507.0,126.8515,126.9406,126.7228,126.8218,5507.0
2022-08-01 13:25:00,128.11,128.3,128.08,128.1,35862.0,126.8119,127.0,126.7822,126.802,35862.0
2022-08-01 13:30:00,128.17,128.17,127.97,128.01,5234.0,126.8713,126.8713,126.6733,126.7129,5234.0
2022-08-01 13:35:00,127.98,128.1,127.9,127.95,10433.0,126.6832,126.802,126.604,126.6535,10433.0
2022-08-01 13:40:00,127.94,128.08,127.9,127.98,6840.0,126.6436,126.7822,126.604,126.6832,6840.0
2022-08-01 13:45:00,127.96,128.06,127.76,128.06,16134.0,126.6634,126.7624,126.4654,126.7624,16134.0
2022-08-01 13:50:00,128.03,128.03,127.9,127.98,5719.0,126.7327,126.7327,126.604,126.6832,5719.0
2022-08-01 13:55:00,127.93,128.17,127.92,128.14,5432.0,126.6337,126.8713,126.6238,126.8416,5432.0
2022-08-01 14:00:00,128.13,128.2,127.99,128.17,8473.0,126.8317,126.901,126.6931,126.8713,8473.0
2022-08-01 14:05:00,128.17,128.41,128.11,128.41,7470.0,126.8713,127.1089,126.8119,127.1089,7470.0
2022-08-01 14:10:00,128.4,128.67,128.38,128.64,6378.0,127.099,127.3662,127.0792,127.3365,6378.0
2022-08-01 14:15:00,128.64,128.71,128.45,128.5,14004.0,127.3365,127.4058,127.1484,127.1979,14004.0
2022-08-01 14:20:00,128.52,128.87,128.48,128.84,5054.0,127.2177,127.5642,127.1781,127.5345,5054.0
2022-08-01 14:25:00,128.88,128.88,128.69,128.8,7218.0,127.5741,127.5741,127.386,127.4949,7218.0
2022-08-01 14:30:00,128.78,128.9,128.65,128.75,32565.0,127.4751,127.5939,127.3464,127.4454,32565.0
2022-08-01 14:35:00,128.75,128.91,128.73,128.78,9828.0,127.4454,127.6038,127.4256,127.4751,9828.0
2022-08-01 14:40:00,128.75,128.82,128.61,128.62,6654.0,127.4454,127.5147,127.3068,127.3167,6654.0
2022-08-01 14:45:00,128.65,128.71,128.58,128.65,10424.0,127.3464,127.4058,127.2771,127.3464,10424.0
2022-08-01 14:50:00,128.65,128.74,128.55,128.72,6104.0,127.3464,127.4355,127.2474,127.4157,6104.0
2022-08-01 14:55:00,128.73,129.01,128.7,128.85,8546.0,127.4256,127.7028,127.3959,127.5444,8546.0
2022-08-01 15:00:00,128.82,128.85,128.73,128.8,7573.0,127.5147,127.5444,127.4256,127.4949,7573.0
2022-08-01 15:05:00,128.78,129.05,128.76,128.92,13537.0,127.4751,127.7424,127.4553,127.6137,13537.0
2022-08-01 15:10:00,128.94,128.95,128.64,128.8,19105.0,127.6335,127.6434,127.3365,127.4949,19105.0
2022-08-01 15:15:00,128.81,128.83,128.71,128.75,7050.0,127.5048,127.5246,127.4058,127.4454,7050.0
2022-08-01 15:20:00,128.75,128.76,128.6,128.7,10637.0,127.4454,127.4553,127.2969,127.3959,10637.0
2022-08-01 15:25:00,128.69,128.72,128.6,128.68,15345.0,127.386,127.4157,127.2969,127.3761,15345.0
2022-08-01 15:30:00,128.68,128.79,128.65,128.7,14597.0,127.3761,127.485,127.3464,127.3959,14597.0
2022-08-01 15:35:00,128.72,128.8,128.67,128.77,9195.0,127.4157,127.4949,127.3662,127.4652,9195.0
2022-08-01 15:40:00,128.76,128.91,128.73,128.75,15758.0,127.4553,127.6038,127.4256,127.4454,15758.0
2022-08-01 15:45:00,128.76,128.96,128.72,128.9,26916.0,127.4553,127.6533,127.4157,127.5939,26916.0
2022-08-01 15:50:00,128.97,129.1,128.72,128.76,36526.0,127.6632,127.7919,127.4157,127.4553,36526.0
2022-08-01 15:55:00,128.75,128.84,128.65,128.67,82233.0,127.4454,127.5345,127.3464,127.3662,82233.0
2022-08-02 09:30:00,127.76,128.4,127.08,127.45,33785.0,126.4654,127.099,125.7923,126.1586,33785.0
2022-08-02 09:35:00,127.19,128.03,126.75,128.02,49066.0,125.9012,126.7327,125.4657,126.7228,49066.0
2022-08-02 09:40:00,128.0,128.47,127.15,127.36,19926.0,126.703,127.1682,125.8616,126.0695,19926.0
2022-08-02 09:45:00,127.36,128.01,127.32,127.63,23245.0,126.0695,126.7129,126.0299,126.3368,23245.0
2022-08-02 09:50:00,127.69,127.95,127.22,127.51,21304.0,126.3961,126.6535,125.9309,126.218,21304.0
2022-08-02 09:55:00,127.51,127.98,127.42,127.49,16144.0,126.218,126.6832,126.1289,126.1982,16144.0
2022-08-02 10:00:00,127.53,127.53,127.14,127.33,8770.0,126.2378,126.2378,125.8517,126.0398,8770.0
2022-08-02 10:05:00,127.4,127.54,127.1,127.1,13605.0,126.1091,126.2477,125.8121,125.8121,13605.0
2022-08-02 10:10:00,127.05,127.51,126.83,127.35,24205.0,125.7626,126.218,125.5449,126.0596,24205.0
2022-08-02 10:15:00,127.28,127.59,127.22,127.59,11913.0,125.9903,126.2972,125.9309,126.2972,11913.0
2022-08-02 10:20:00,127.61,127.81,127.0,127.07,20298.0,126.317,126.5149,125.7131,125.7824,20298.0
2022-08-02 10:25:00,127.09,127.34,127.0,127.34,30203.0,125.8022,126.0497,125.7131,126.0497,30203.0
2022-08-02 10:30:00,127.39,127.48,127.19,127.38,11961.0,126.0992,126.1883,125.9012,126.0893,11961.0
2022-08-02 10:35:00,127.4,128.21,127.35,128.1,9498.0,126.1091,126.9109,126.0596,126.802,9498.0
2022-08-02 10:40:00,128.07,128.55,128.04,128.5,12344.0,126.7723,127.2474,126.7426,127.1979,12344.0
2022-08-02 10:45:00,128.51,128.66,128.41,128.66,13568.0,127.2078,127.3563,127.1089,127.3563,13568.0
2022-08-02 10:50:00,128.65,128.97,128.54,128.93,19964.0,127.3464,127.6632,127.2375,127.6236,19964.0
2022-08-02 10:55:00,128.94,128.95,128.7,128.74,11716.0,127.6335,127.6434,127.3959,127.4355,11716.0
2022-08-02 11:00:00,128.74,129.0,128.74,129.0,8308.0,127.4355,127.6929,127.4355,127.6929,8308.0
2022-08-02 11:05:00,129.07,129.38,129.06,129.27,11957.0,127.7622,128.069,127.7523,127.9601,11957.0
2022-08-02 11:10:00,129.29,129.32,129.06,129.12,12849.0,127.9799,128.0096,127.7523,127.8117,12849.0
2022-08-02 11:15:00,129.14,129.14,128.89,129.09,7890.0,127.8315,127.8315,127.584,127.782,7890.0
2022-08-02 11:20:00,129.09,129.49,129.07,129.49,5599.0,127.782,128.1779,127.7622,128.1779,5599.0
2022-08-02 11:25:00,129.49,129.76,129.46,129.62,12243.0,128.1779,128.4452,128.1482,128.3066,12243.0
2022-08-02 11:30:00,129.59,129.6,129.22,129.36,11212.0,128.2769,128.2868,127.9106,128.0492,11212.0
2022-08-02 11:35:00,129.36,129.62,129.32,129.56,6724.0,128.0492,128.3066,128.0096,128.2472,6724.0
2022-08-02 11:40:00,129.56,129.71,129.51,129.71,6671.0,128.2472,128.3957,128.1977,128.3957,6671.0
2022-08-02 11:45:00,129.7,129.76,129.43,129.46,5584.0,128.3858,128.4452,128.1185,128.1482,5584.0
2022-08-02 11:50:00,129.49,129.62,129.49,129.62,9335.0,128.1779,128.3066,128.1779,128.3066,9335.0
2022-08-02 11:55:00,129.56,129.6,129.44,129.5,77203.0,128.2472,128.2868,128.1284,128.1878,77203.0
2022-08-02 12:00:00,129.52,129.64,129.33,129.64,7999.0,128.2076,128.3264,128.0195,128.3264,7999.0
2022-08-02 12:05:00,129.63,129.8,129.62,129.76,4166.0,128.3165,128.4848,128.3066,128.4452,4166.0
2022-08-02 12:10:00,129.75,129.98,129.75,129.91,6441.0,128.4353,128.6629,128.4353,128.5937,6441.0
2022-08-02 12:15:00,129.93,130.02,129.89,130.02,5618.0,128.6134,128.7025,128.5739,128.7025,5618.0
2022-08-02 12:20:00,130.04,130.49,130.02,130.49,11572.0,128.7223,129.1678,128.7025,129.1678,11572.0
2022-08-02 12:25:00,130.53,130.53,130.33,130.38,8384.0,129.2074,129.2074,129.0094,129.0589,8384.0
2022-08-02 12:30:00,130.39,130.41,130.29,130.33,11255.0,129.0688,129.0886,128.9698,129.0094,11255.0
2022-08-02 12:35:00,130.34,130.36,130.1,130.2,46787.0,129.0193,129.0391,128.7817,128.8807,46787.0
2022-08-02 12:40:00,130.19,130.34,130.18,130.24,5525.0,128.8708,129.0193,128.8609,128.9203,5525.0
2022-08-02 12:45:00,130.25,130.26,129.91,129.91,6715.0,128.9302,128.9401,128.5937,128.5937,6715.0
2022-08-02 12:50:00,129.88,130.05,129.82,130.04,4556.0,128.564,128.7322,128.5046,128.7223,4556.0
2022-08-02 12:55:00,130.04,130.04,129.84,129.85,5112.0,128.7223,128.7223,128.5244,128.5343,5112.0
2022-08-02 13:00:00,129.86,129.91,129.75,129.88,16047.0,128.5442,128.5937,128.4353,128.564,16047.0
2022-08-02 13:05:00,129.88,130.24,129.86,130.17,19985.0,128.564,128.9203,128.5442,128.851,19985.0
2022-08-02 13:10:00,130.16,130.37,130.15,130.36,7660.0,128.8411,129.049,128.8312,129.0391,7660.0
2022-08-02 13:15:00,130.35,130.41,130.3,130.32,12074.0,129.0292,129.0886,128.9797,128.9995,12074.0
2022-08-02 13:20:00,130.31,130.31,129.85,129.87,6132.0,128.9896,128.9896,128.5343,128.5541,6132.0
2022-08-02 13:25:00,129.85,129.98,129.61,129.66,17214.0,128.5343,128.6629,128.2967,128.3462,17214.0
2022-08-02 13:30:00,129.66,129.67,129.35,129.35,36662.0,128.3462,128.3561,128.0393,128.0393,36662.0
2022-08-02 13:35:00,129.33,129.43,129.2,129.33,16770.0,128.0195,128.1185,127.8908,128.0195,16770.0
2022-08-02 13:40:00,129.3,129.3,129.06,129.14,13958.0,127.9898,127.9898,127.7523,127.8315,13958.0
2022-08-02 13:45:00,129.11,129.13,128.83,128.84,5725.0,127.8018,127.8216,127.5246,127.5345,5725.0
2022-08-02 13:50:00,128.82,128.98,128.71,128.98,7217.0,127.5147,127.6731,127.4058,127.6731,7217.0
2022-08-02 13:55:00,129.03,129.39,129.02,129.36,10522.0,127.7226,128.0789,127.7127,128.0492,10522.0
2022-08-02 14:00:00,129.41,129.45,129.2,129.28,7601.0,128.0987,128.1383,127.8908,127.97,7601.0
2022-08-02 14:05:00,129.29,129.45,129.22,129.45,4837.0,127.9799,128.1383,127.9106,128.1383,4837.0
2022-08-02 14:10:00,129.48,129.49,129.25,129.27,8791.0,128.168,128.1779,127.9403,127.9601,8791.0
2022-08-02 14:15:00,129.21,129.27,129.12,129.15,18243.0,127.9007,127.9601,127.8117,127.8414,18243.0
2022-08-02 14:20:00,129.17,129.33,129.13,129.31,7575.0,127.8611,128.0195,127.8216,127.9997,7575.0
2022-08-02 14:25:00,129.35,129.39,129.19,129.38,7398.0,128.0393,128.0789,127.8809,128.069,7398.0
2022-08-02 14:30:00,129.38,129.5,129.27,129.44,7607.0,128.069,128.1878,127.9601,128.1284,7607.0
2022-08-02 14:35:00,129.46,129.46,129.25,129.32,4767.0,128.1482,128.1482,127.9403,128.0096,4767.0
2022-08-02 14:40:00,129.33,129.38,129.18,129.29,4401.0,128.0195,128.069,127.871,127.9799,4401.0
2022-08-02 14:45:00,129.28,129.28,129.1,129.23,19185.0,127.97,127.97,127.7919,127.9205,19185.0
2022-08-02 14:50:00,129.23,129.28,128.99,129.07,18386.0,127.9205,127.97,127.683,127.7622,18386.0
2022-08-02 14:55:00,129.12,129.13,128.97,129.09,5532.0,127.8117,127.8216,127.6632,127.782,5532.0
2022-08-02 15:00:00,129.07,129.18,129.03,129.08,4177.0,127.7622,127.871,127.7226,127.7721,4177.0
2022-08-02 15:05:00,129.08,129.14,129.01,129.03,5832.0,127.7721,127.8315,127.7028,127.7226,5832.0
2022-08-02 15:10:00,129.0,129.1,128.96,129.1,9164.0,127.6929,127.7919,127.6533,127.7919,9164.0
2022-08-02 15:15:00,129.18,129.19,128.79,128.91,8063.0,127.871,127.8809,127.485,127.6038,8063.0
2022-08-02 15:20:00,128.91,129.06,128.75,128.98,8163.0,127.6038,127.7523,127.4454,127.6731,8163.0
2022-08-02 15:25:00,128.99,129.25,128.98,129.21,7041.0,127.683,127.9403,127.6731,127.9007,7041.0
2022-08-02 15:30:00,129.18,129.21,129.06,129.13,10189.0,127.871,127.9007,127.7523,127.8216,10189.0
2022-08-02 15:35:00,129.14,129.26,129.04,129.14,11761.0,127.8315,127.9502,127.7325,127.8315,11761.0
2022-08-02 15:40:00,129.15,129.19,128.89,129.0,26799.0,127.8414,127.8809,127.584,127.6929,26799.0
2022-08-02 15:45:00,129.01,129.02,128.86,129.02,41882.0,127.7028,127.7127,127.5543,127.7127,41882.0
2022-08-02 15:50:00,129.06,129.1,128.54,128.65,77693.0,127.7523,127.7919,127.2375,127.3464,77693.0
2022-08-02 15:55:00,128.61,128.76,128.44,128.73,185261.0,127.3068,127.4553,127.1385,127.4256,185261.0
2022-08-03 09:30:00,129.33,130.09,129.33,130.02,17461.0,128.0195,128.7718,128.0195,128.7025,17461.0
2022-08-03 09:35:00,129.97,131.1,129.88,130.82,8903.0,128.653,129.7716,128.564,129.4944,8903.0
2022-08-03 09:40:00,130.67,130.72,130.12,130.31,11724.0,129.346,129.3954,128.8015,128.9896,11724.0
2022-08-03 09:45:00,130.42,130.72,130.23,130.72,7780.0,129.0985,129.3954,128.9104,129.3954,7780.0
2022-08-03 09:50:00,130.72,130.86,130.58,130.75,9886.0,129.3954,129.534,129.2569,129.4251,9886.0
2022-08-03 09:55:00,130.7,130.97,130.57,130.63,7785.0,129.3756,129.6429,129.247,129.3064,7785.0
2022-08-03 10:00:00,130.6,130.6,130.26,130.41,8457.0,129.2767,129.2767,128.9401,129.0886,8457.0
2022-08-03 10:05:00,130.45,130.65,130.26,130.51,9061.0,129.1282,129.3262,128.9401,129.1876,9061.0
2022-08-03 10:10:00,130.51,130.82,130.44,130.65,29057.0,129.1876,129.4944,129.1183,129.3262,29057.0
2022-08-03 10:15:00,130.67,130.89,130.02,130.07,14523.0,129.346,129.5637,128.7025,128.752,14523.0
2022-08-03 10:20:00,130.03,130.46,129.96,130.46,23291.0,128.7124,129.1381,128.6431,129.1381,23291.0
2022-08-03 10:25:00,130.51,130.71,130.42,130.71,13903.0,129.1876,129.3855,129.0985,129.3855,13903.0
2022-08-03 10:30:00,130.64,130.81,130.14,130.17,29119.0,129.3163,129.4845,128.8213,128.851,29119.0
2022-08-03 10:35:00,130.24,130.33,129.98,130.11,33211.0,128.9203,129.0094,128.6629,128.7916,33211.0
2022-08-03 10:40:00,130.06,130.06,129.69,129.98,4162.0,128.7421,128.7421,128.3759,128.6629,4162.0
2022-08-03 10:45:00,129.98,130.18,129.88,130.06,2566.0,128.6629,128.8609,128.564,128.7421,2566.0
2022-08-03 10:50:00,130.2,130.27,129.83,129.83,2609.0,128.8807,128.95,128.5145,128.5145,2609.0
2022-08-03 10:55:00,129.83,129.84,129.68,129.68,3883.0,128.5145,128.5244,128.366,128.366,3883.0
2022-08-03 11:00:00,129.7,129.89,129.7,129.85,4812.0,128.3858,128.5739,128.3858,128.5343,4812.0
2022-08-03 11:05:00,129.86,130.03,129.86,130.03,3465.0,128.5442,128.7124,128.5442,128.7124,3465.0
2022-08-03 11:10:00,130.02,130.26,129.88,130.12,3254.0,128.7025,128.9401,128.564,128.8015,3254.0
2022-08-03 11:15:00,130.15,130.28,130.05,130.05,4658.0,128.8312,128.9599,128.7322,128.7322,4658.0
2022-08-03 11:20:00,130.02,130.28,130.02,130.04,14642.0,128.7025,128.9599,128.7025,128.7223,14642.0
2022-08-03 11:25:00,129.99,130.33,129.99,130.33,4588.0,128.6728,129.0094,128.6728,129.0094,4588.0
2022-08-03 11:30:00,130.33,130.33,130.17,130.17,3589.0,129.0094,129.0094,128.851,128.851,3589.0
2022-08-03 11:35:00,130.18,130.39,130.18,130.38,2381.0,128.8609,129.0688,128.8609,129.0589,2381.0
2022-08-03 11:40:00,130.47,130.61,130.44,130.61,2752.0,129.148,129.2866,129.1183,129.2866,2752.0
2022-08-03 11:45:00,130.61,130.81,130.6,130.7,7573.0,129.2866,129.4845,129.2767,129.3756,7573.0
2022-08-03 11:50:00,130.72,130.92,130.64,130.92,5932.0,129.3954,129.5934,129.3163,129.5934,5932.0
2022-08-03 11:55:00,131.0,131.1,130.96,131.02,6825.0,129.6726,129.7716,129.633,129.6924,6825.0
2022-08-03 12:00:00,130.99,131.04,130.93,131.03,4352.0,129.6627,129.7122,129.6033,129.7023,4352.0
2022-08-03 12:05:00,131.02,131.02,130.91,131.02,5340.0,129.6924,129.6924,129.5835,129.6924,5340.0
2022-08-03 12:10:00,130.98,131.01,130.8,130.9,10167.0,129.6528,129.6825,129.4746,129.5736,10167.0
2022-08-03 12:15:00,130.87,131.22,130.78,131.21,39199.0,129.5439,129.8904,129.4548,129.8805,39199.0
2022-08-03 12:20:00,131.18,131.51,131.18,131.51,8219.0,129.8508,130.1774,129.8508,130.1774,8219.0
2022-08-03 12:25:00,131.55,131.56,131.18,131.18,22084.0,130.217,130.2269,129.8508,129.8508,22084.0
2022-08-03 12:30:00,131.24,131.59,131.24,131.52,6674.0,129.9102,130.2566,129.9102,130.1873,6674.0
2022-08-03 12:35:00,131.53,131.64,131.53,131.53,3799.0,130.1972,130.3061,130.1972,130.1972,3799.0
2022-08-03 12:40:00,131.51,131.6,131.51,131.59,5852.0,130.1774,130.2665,130.1774,130.2566,5852.0
2022-08-03 12:45:00,131.58,131.76,131.55,131.7,6156.0,130.2467,130.4249,130.217,130.3655,6156.0
2022-08-03 12:50:00,131.73,131.87,131.69,131.8,12557.0,130.3952,130.5338,130.3556,130.4645,12557.0
2022-08-03 12:55:00,131.8,131.91,131.72,131.73,9171.0,130.4645,130.5734,130.3853,130.3952,9171.0
2022-08-03 13:00:00,131.67,131.73,131.65,131.71,5429.0,130.3358,130.3952,130.316,130.3754,5429.0
2022-08-03 13:05:00,131.72,131.72,131.53,131.65,5226.0,130.3853,130.3853,130.1972,130.316,5226.0
2022-08-03 13:10:00,131.65,131.68,131.51,131.55,5936.0,130.316,130.3457,130.1774,130.217,5936.0
2022-08-03 13:15:00,131.58,131.58,131.44,131.44,6532.0,130.2467,130.2467,130.1081,130.1081,6532.0
2022-08-03 13:20:00,131.44,131.56,131.34,131.47,12636.0,130.1081,130.2269,130.0092,130.1378,12636.0
2022-08-03 13:25:00,131.42,131.59,131.34,131.59,7051.0,130.0884,130.2566,130.0092,130.2566,7051.0
2022-08-03 13:30:00,131.62,131.69,131.57,131.57,8010.0,130.2863,130.3556,130.2368,130.2368,8010.0
2022-08-03 13:35:00,131.6,131.67,131.42,131.44,5680.0,130.2665,130.3358,130.0884,130.1081,5680.0
2022-08-03 13:40:00,131.42,131.42,131.22,131.33,5591.0,130.0884,130.0884,129.8904,129.9993,5591.0
2022-08-03 13:45:00,131.36,131.41,131.27,131.39,4918.0,130.029,130.0785,129.9399,130.0587,4918.0
2022-08-03 13:50:00,131.37,131.4,131.21,131.29,3927.0,130.0389,130.0686,129.8805,129.9597,3927.0
2022-08-03 13:55:00,131.27,131.33,131.16,131.32,3624.0,129.9399,129.9993,129.831,129.9894,3624.0
2022-08-03 14:00:00,131.31,131.44,131.18,131.44,4431.0,129.9795,130.1081,129.8508,130.1081,4431.0
2022-08-03 14:05:00,131.46,131.56,131.45,131.53,3809.0,130.1279,130.2269,130.118,130.1972,3809.0
2022-08-03 14:10:00,131.55,131.66,131.54,131.63,3277.0,130.217,130.3259,130.2071,130.2962,3277.0
2022-08-03 14:15:00,131.66,131.71,131.62,131.71,5720.0,130.3259,130.3754,130.2863,130.3754,5720.0
2022-08-03 14:20:00,131.64,131.69,131.59,131.67,8988.0,130.3061,130.3556,130.2566,130.3358,8988.0
2022-08-03 14:25:00,131.67,131.67,131.48,131.52,6167.0,130.3358,130.3358,130.1477,130.1873,6167.0
2022-08-03 14:30:00,131.56,131.61,131.4,131.61,7539.0,130.2269,130.2764,130.0686,130.2764,7539.0
2022-08-03 14:35:00,131.58,131.7,131.51,131.53,12868.0,130.2467,130.3655,130.1774,130.1972,12868.0
2022-08-03 14:40:00,131.51,131.54,131.28,131.43,38662.0,130.1774,130.2071,129.9498,130.0982,38662.0
2022-08-03 14:45:00,131.42,131.55,131.33,131.52,6734.0,130.0884,130.217,129.9993,130.1873,6734.0
2022-08-03 14:50:00,131.52,131.55,131.45,131.52,7606.0,130.1873,130.217,130.118,130.1873,7606.0
2022-08-03 14:55:00,131.51,131.55,131.22,131.22,3638.0,130.1774,130.217,129.8904,129.8904,3638.0
2022-08-03 15:00:00,131.21,131.29,131.12,131.25,6420.0,129.8805,129.9597,129.7914,129.9201,6420.0
2022-08-03 15:05:00,131.28,131.33,131.24,131.27,3859.0,129.9498,129.9993,129.9102,129.9399,3859.0
2022-08-03 15:10:00,131.27,131.27,131.08,131.16,6632.0,129.9399,129.9399,129.7518,129.831,6632.0
2022-08-03 15:15:00,131.18,131.22,131.07,131.17,3841.0,129.8508,129.8904,129.7419,129.8409,3841.0
2022-08-03 15:20:00,131.19,131.33,131.14,131.31,4856.0,129.8607,129.9993,129.8112,129.9795,4856.0
2022-08-03 15:25:00,131.31,131.38,131.19,131.35,4822.0,129.9795,130.0488,129.8607,130.0191,4822.0
2022-08-03 15:30:00,131.31,131.43,131.29,131.37,9032.0,129.9795,130.0982,129.9597,130.0389,9032.0
2022-08-03 15:35:00,131.38,131.45,131.36,131.38,7484.0,130.0488,130.118,130.029,130.0488,7484.0
2022-08-03 15:40:00,131.39,131.41,131.29,131.41,12229.0,130.0587,130.0785,129.9597,130.0785,12229.0
2022-08-03 15:45:00,131.39,131.43,131.14,131.14,14931.0,130.0587,130.0982,129.8112,129.8112,14931.0
2022-08-03 15:50:00,131.17,131.27,131.03,131.06,87990.0,129.8409,129.9399,129.7023,129.732,87990.0
2022-08-03 15:55:00,131.06,131.11,130.87,130.91,92865.0,129.732,129.7815,129.5439,129.5835,92865.0
2022-08-04 09:30:00,130.41,131.01,130.18,130.3,14433.0,129.0886,129.6825,128.8609,128.9797,14433.0
2022-08-04 09:35:00,130.26,130.78,129.82,129.92,11464.0,128.9401,129.4548,128.5046,128.6035,11464.0
2022-08-04 09:40:00,129.81,130.42,129.65,130.06,13538.0,128.4947,129.0985,128.3363,128.7421,13538.0
2022-08-04 09:45:00,130.0,130.0,129.28,129.67,9785.0,128.6827,128.6827,127.97,128.3561,9785.0
2022-08-04 09:50:00,129.54,129.76,129.2,129.75,12843.0,128.2274,128.4452,127.8908,128.4353,12843.0
2022-08-04 09:55:00,129.76,130.6,129.65,130.3,9445.0,128.4452,129.2767,128.3363,128.9797,9445.0
2022-08-04 10:00:00,130.36,130.69,130.33,130.61,8114.0,129.0391,129.3657,129.0094,129.2866,8114.0
2022-08-04 10:05:00,130.61,130.73,130.49,130.71,6805.0,129.2866,129.4053,129.1678,129.3855,6805.0
2022-08-04 10:10:00,130.68,130.83,130.56,130.76,8285.0,129.3558,129.5043,129.2371,129.435,8285.0
2022-08-04 10:15:00,130.76,130.9,130.34,130.68,5544.0,129.435,129.5736,129.0193,129.3558,5544.0
2022-08-04 10:20:00,130.53,130.75,130.43,130.67,3919.0,129.2074,129.4251,129.1084,129.346,3919.0
2022-08-04 10:25:00,130.69,130.81,130.51,130.6,5238.0,129.3657,129.4845,129.1876,129.2767,5238.0
2022-08-04 10:30:00,130.56,130.64,130.22,130.22,5327.0,129.2371,129.3163,128.9005,128.9005,5327.0
2022-08-04 10:35:00,130.22,130.22,129.77,129.77,19128.0,128.9005,128.9005,128.4551,128.4551,19128.0
2022-08-04 10:40:00,129.85,129.92,129.61,129.68,19826.0,128.5343,128.6035,128.2967,128.366,19826.0
2022-08-04 10:45:00,129.64,129.74,129.36,129.53,8679.0,128.3264,128.4254,128.0492,128.2175,8679.0
2022-08-04 10:50:00,129.48,129.76,129.47,129.74,4641.0,128.168,128.4452,128.1581,128.4254,4641.0
2022-08-04 10:55:00,129.94,130.44,129.92,130.38,17063.0,128.6233,129.1183,128.6035,129.0589,17063.0
2022-08-04 11:00:00,130.47,130.61,130.34,130.36,17303.0,129.148,129.2866,129.0193,129.0391,17303.0
2022-08-04 11:05:00,130.39,130.4,130.21,130.25,6024.0,129.0688,129.0787,128.8906,128.9302,6024.0
2022-08-04 11:10:00,130.24,130.42,130.2,130.34,4976.0,128.9203,129.0985,128.8807,129.0193,4976.0
2022-08-04 11:15:00,130.34,130.34,130.06,130.06,7500.0,129.0193,129.0193,128.7421,128.7421,7500.0
2022-08-04 11:20:00,130.09,130.19,129.95,129.99,13820.0,128.7718,128.8708,128.6332,128.6728,13820.0
2022-08-04 11:25:00,130.0,130.12,129.88,129.96,4635.0,128.6827,128.8015,128.564,128.6431,4635.0
2022-08-04 11:30:00,129.97,129.99,129.82,129.93,5741.0,128.653,128.6728,128.5046,128.6134,5741.0
2022-08-04 11:35:00,129.87,129.93,129.61,129.61,5831.0,128.5541,128.6134,128.2967,128.2967,5831.0
2022-08-04 11:40:00,129.61,129.91,129.6,129.91,5349.0,128.2967,128.5937,128.2868,128.5937,5349.0
2022-08-04 11:45:00,129.98,130.13,129.94,129.94,3272.0,128.6629,128.8114,128.6233,128.6233,3272.0
2022-08-04 11:50:00,129.9,130.28,129.9,130.27,4793.0,128.5838,128.9599,128.5838,128.95,4793.0
2022-08-04 11:55:00,130.29,130.29,130.1,130.1,4247.0,128.9698,128.9698,128.7817,128.7817,4247.0
2022-08-04 12:00:00,130.1,130.36,130.1,130.25,2622.0,128.7817,129.0391,128.7817,128.9302,2622.0
2022-08-04 12:05:00,130.28,130.52,130.27,130.44,7038.0,128.9599,129.1975,128.95,129.1183,7038.0
2022-08-04 12:10:00,130.52,130.68,130.45,130.46,5301.0,129.1975,129.3558,129.1282,129.1381,5301.0
2022-08-04 12:15:00,130.46,130.48,130.36,130.36,2873.0,129.1381,129.1579,129.0391,129.0391,2873.0
2022-08-04 12:20:00,130.32,130.45,130.29,130.44,4263.0,128.9995,129.1282,128.9698,129.1183,4263.0
2022-08-04 12:25:00,130.44,130.55,130.4,130.49,3704.0,129.1183,129.2272,129.0787,129.1678,3704.0
2022-08-04 12:30:00,130.48,130.49,130.37,130.43,4000.0,129.1579,129.1678,129.049,129.1084,4000.0
2022-08-04 12:35:00,130.46,130.48,130.33,130.44,4439.0,129.1381,129.1579,129.0094,129.1183,4439.0
2022-08-04 12:40:00,130.42,130.47,130.13,130.29,3199.0,129.0985,129.148,128.8114,128.9698,3199.0
2022-08-04 12:45:00,130.32,130.32,130.03,130.04,3428.0,128.9995,128.9995,128.7124,128.7223,3428.0
2022-08-04 12:50:00,130.09,130.2,130.09,130.2,2100.0,128.7718,128.8807,128.7718,128.8807,2100.0
2022-08-04 12:55:00,130.23,130.41,130.16,130.41,5486.0,128.9104,129.0886,128.8411,129.0886,5486.0
2022-08-04 13:00:00,130.46,130.67,130.46,130.61,4607.0,129.1381,129.346,129.1381,129.2866,4607.0
2022-08-04 13:05:00,130.65,130.65,130.5,130.6,5077.0,129.3262,129.3262,129.1777,129.2767,5077.0
2022-08-04 13:10:00,130.57,130.72,130.54,130.68,4460.0,129.247,129.3954,129.2173,129.3558,4460.0
2022-08-04 13:15:00,130.68,130.73,130.6,130.6,5716.0,129.3558,129.4053,129.2767,129.2767,5716.0
2022-08-04 13:20:00,130.52,130.69,130.42,130.66,6582.0,129.1975,129.3657,129.0985,129.3361,6582.0
2022-08-04 13:25:00,130.68,130.78,130.65,130.72,3993.0,129.3558,129.4548,129.3262,129.3954,3993.0
2022-08-04 13:30:00,130.71,130.98,130.63,130.97,15752.0,129.3855,129.6528,129.3064,129.6429,15752.0
2022-08-04 13:35:00,130.97,130.97,130.85,130.86,4478.0,129.6429,129.6429,129.5241,129.534,4478.0
2022-08-04 13:40:00,130.86,131.01,130.86,130.98,11753.0,129.534,129.6825,129.534,129.6528,11753.0
2022-08-04 13:45:00,130.92,131.08,130.87,131.08,7526.0,129.5934,129.7518,129.5439,129.7518,7526.0
2022-08-04 13:50:00,131.06,131.06,130.83,130.89,8279.0,129.732,129.732,129.5043,129.5637,8279.0
2022-08-04 13:55:00,130.89,130.89,130.65,130.85,18700.0,129.5637,129.5637,129.3262,129.5241,18700.0
2022-08-04 14:00:00,130.86,130.95,130.83,130.95,7325.0,129.534,129.6231,129.5043,129.6231,7325.0
2022-08-04 14:05:00,130.93,131.03,130.71,130.71,19161.0,129.6033,129.7023,129.3855,129.3855,19161.0
2022-08-04 14:10:00,130.7,130.74,130.54,130.64,3865.0,129.3756,129.4152,129.2173,129.3163,3865.0
2022-08-04 14:15:00,130.64,130.66,130.38,130.42,40753.0,129.3163,129.3361,129.0589,129.0985,40753.0
2022-08-04 14:20:00,130.42,130.42,130.26,130.27,4255.0,129.0985,129.0985,128.9401,128.95,4255.0
2022-08-04 14:25:00,130.3,130.46,130.3,130.41,6140.0,128.9797,129.1381,128.9797,129.0886,6140.0
2022-08-04 14:30:00,130.43,130.62,130.42,130.52,4787.0,129.1084,129.2965,129.0985,129.1975,4787.0
2022-08-04 14:35:00,130.49,130.66,130.41,130.62,27310.0,129.1678,129.3361,129.0886,129.2965,27310.0
2022-08-04 14:40:00,130.59,130.6,130.39,130.51,4727.0,129.2668,129.2767,129.0688,129.1876,4727.0
2022-08-04 14:45:00,130.51,130.6,130.44,130.55,4485.0,129.1876,129.2767,129.1183,129.2272,4485.0
2022-08-04 14:50:00,130.56,130.71,130.56,130.64,4886.0,129.2371,129.3855,129.2371,129.3163,4886.0
2022-08-04 14:55:00,130.64,130.8,130.64,130.77,6056.0,129.3163,129.4746,129.3163,129.4449,6056.0
2022-08-04 15:00:00,130.71,130.75,130.62,130.75,2750.0,129.3855,129.4251,129.2965,129.4251,2750.0
2022-08-04 15:05:00,130.73,130.73,130.65,130.69,4980.0,129.4053,129.4053,129.3262,129.3657,4980.0
2022-08-04 15:10:00,130.68,130.95,130.68,130.95,4631.0,129.3558,129.6231,129.3558,129.6231,4631.0
2022-08-04 15:15:00,130.99,131.03,130.92,131.02,5356.0,129.6627,129.7023,129.5934,129.6924,5356.0
2022-08-04 15:20:00,131.01,131.02,130.79,130.81,5677.0,129.6825,129.6924,129.4647,129.4845,5677.0
2022-08-04 15:25:00,130.81,130.83,130.74,130.77,5803.0,129.4845,129.5043,129.4152,129.4449,5803.0
2022-08-04 15:30:00,130.75,130.82,130.69,130.78,6812.0,129.4251,129.4944,129.3657,129.4548,6812.0
2022-08-04 15:35:00,130.77,130.82,130.63,130.74,18168.0,129.4449,129.4944,129.3064,129.4152,18168.0
2022-08-04 15:40:00,130.74,130.81,130.66,130.66,7387.0,129.4152,129.4845,129.3361,129.3361,7387.0
2022-08-04 15:45:00,130.61,130.8,130.6,130.75,15002.0,129.2866,129.4746,129.2767,129.4251,15002.0
2022-08-04 15:50:00,130.77,130.97,130.75,130.97,37135.0,129.4449,129.6429,129.4251,129.6429,37135.0
2022-08-04 15:55:00,130.96,131.11,130.79,131.07,103935.0,129.633,129.7815,129.4647,129.7419,103935.0
2022-08-05 09:30:00,129.52,130.63,129.37,130.54,16226.0,128.2076,129.3064,128.0591,129.2173,16226.0
2022-08-05 09:35:00,130.74,130.8,130.33,130.43,5381.0,129.4152,129.4746,129.0094,129.1084,5381.0
2022-08-05 09:40:00,130.47,130.52,130.13,130.51,7768.0,129.148,129.1975,128.8114,129.1876,7768.0
2022-08-05 09:45:00,130.51,130.62,130.2,130.58,5426.0,129.1876,129.2965,128.8807,129.2569,5426.0
2022-08-05 09:50:00,130.58,131.07,130.58,130.91,3524.0,129.2569,129.7419,129.2569,129.5835,3524.0
2022-08-05 09:55:00,131.12,131.32,130.98,131.09,4538.0,129.7914,129.9894,129.6528,129.7617,4538.0
2022-08-05 10:00:00,131.19,131.19,130.78,131.14,5427.0,129.8607,129.8607,129.4548,129.8112,5427.0
2022-08-05 10:05:00,130.94,131.38,130.9,131.35,2539.0,129.6132,130.0488,129.5736,130.0191,2539.0
2022-08-05 10:10:00,131.38,131.61,131.29,131.61,3999.0,130.0488,130.2764,129.9597,130.2764,3999.0
2022-08-05 10:15:00,131.65,131.91,131.55,131.76,5681.0,130.316,130.5734,130.217,130.4249,5681.0
2022-08-05 10:20:00,131.77,131.89,131.69,131.71,3537.0,130.4348,130.5536,130.3556,130.3754,3537.0
2022-08-05 10:25:00,131.68,131.74,131.44,131.56,7448.0,130.3457,130.4051,130.1081,130.2269,7448.0
2022-08-05 10:30:00,131.58,131.58,131.38,131.49,5878.0,130.2467,130.2467,130.0488,130.1576,5878.0
2022-08-05 10:35:00,131.61,131.74,131.49,131.49,7248.0,130.2764,130.4051,130.1576,130.1576,7248.0
2022-08-05 10:40:00,131.47,131.47,131.07,131.15,4002.0,130.1378,130.1378,129.7419,129.8211,4002.0
2022-08-05 10:45:00,131.12,131.29,131.0,131.23,10199.0,129.7914,129.9597,129.6726,129.9003,10199.0
2022-08-05 10:50:00,131.17,131.22,130.97,131.06,4567.0,129.8409,129.8904,129.6429,129.732,4567.0
2022-08-05 10:55:00,131.09,131.11,130.89,130.9,15579.0,129.7617,129.7815,129.5637,129.5736,15579.0
2022-08-05 11:00:00,130.92,130.92,130.55,130.79,38504.0,129.5934,129.5934,129.2272,129.4647,38504.0
2022-08-05 11:05:00,130.74,130.79,130.53,130.78,5680.0,129.4152,129.4647,129.2074,129.4548,5680.0
2022-08-05 11:10:00,130.85,130.93,130.65,130.71,5664.0,129.5241,129.6033,129.3262,129.3855,5664.0
2022-08-05 11:15:00,130.74,130.77,130.59,130.7,4475.0,129.4152,129.4449,129.2668,129.3756,4475.0
2022-08-05 11:20:00,130.73,130.8,130.35,130.43,6421.0,129.4053,129.4746,129.0292,129.1084,6421.0
2022-08-05 11:25:00,130.35,130.48,130.26,130.26,60090.0,129.0292,129.1579,128.9401,128.9401,60090.0
2022-08-05 11:30:00,130.26,130.51,130.26,130.44,25708.0,128.9401,129.1876,128.9401,129.1183,25708.0
2022-08-05 11:35:00,130.44,130.58,130.28,130.49,7232.0,129.1183,129.2569,128.9599,129.1678,7232.0
2022-08-05 11:40:00,130.39,130.49,130.26,130.32,4149.0,129.0688,129.1678,128.9401,128.9995,4149.0
2022-08-05 11:45:00,130.25,130.31,130.13,130.29,10444.0,128.9302,128.9896,128.8114,128.9698,10444.0
2022-08-05 11:50:00,130.32,130.43,130.25,130.4,6411.0,128.9995,129.1084,128.9302,129.0787,6411.0
2022-08-05 11:55:00,130.4,130.4,130.16,130.32,4515.0,129.0787,129.0787,128.8411,128.9995,4515.0
2022-08-05 12:00:00,130.33,130.66,130.32,130.63,6852.0,129.0094,129.3361,128.9995,129.3064,6852.0
2022-08-05 12:05:00,130.64,130.83,130.59,130.59,6242.0,129.3163,129.5043,129.2668,129.2668,6242.0
2022-08-05 12:10:00,130.55,130.78,130.55,130.66,6432.0,129.2272,129.4548,129.2272,129.3361,6432.0
2022-08-05 12:15:00,130.7,130.94,130.7,130.88,4338.0,129.3756,129.6132,129.3756,129.5538,4338.0
2022-08-05 12:20:00,130.85,130.92,130.61,130.68,6452.0,129.5241,129.5934,129.2866,129.3558,6452.0
2022-08-05 12:25:00,130.68,130.8,130.65,130.68,4306.0,129.3558,129.4746,129.3262,129.3558,4306.0
2022-08-05 12:30:00,130.59,130.59,130.4,130.53,5362.0,129.2668,129.2668,129.0787,129.2074,5362.0
2022-08-05 12:35:00,130.56,130.69,130.46,130.61,3428.0,129.2371,129.3657,129.1381,129.2866,3428.0
2022-08-05 12:40:00,130.62,130.74,130.55,130.7,4982.0,129.2965,129.4152,129.2272,129.3756,4982.0
2022-08-05 12:45:00,130.71,131.07,130.7,131.07,4702.0,129.3855,129.7419,129.3756,129.7419,4702.0
2022-08-05 12:50:00,131.13,131.25,131.01,131.25,7450.0,129.8013,129.9201,129.6825,129.9201,7450.0
2022-08-05 12:55:00,131.23,131.34,131.21,131.34,6869.0,129.9003,130.0092,129.8805,130.0092,6869.0
2022-08-05 13:00:00,131.31,131.31,131.09,131.18,3955.0,129.9795,129.9795,129.7617,129.8508,3955.0
2022-08-05 13:05:00,131.23,131.24,131.09,131.1,4044.0,129.9003,129.9102,129.7617,129.7716,4044.0
2022-08-05 13:10:00,131.08,131.29,131.06,131.26,4385.0,129.7518,129.9597,129.732,129.93,4385.0
2022-08-05 13:15:00,131.27,131.27,131.17,131.2,3257.0,129.9399,129.9399,129.8409,129.8706,3257.0
2022-08-05 13:20:00,131.17,131.18,131.05,131.11,3898.0,129.8409,129.8508,129.7221,129.7815,3898.0
2022-08-05 13:25:00,131.11,131.16,130.99,131.0,4645.0,129.7815,129.831,129.6627,129.6726,4645.0
2022-08-05 13:30:00,131.0,131.15,130.97,131.14,3064.0,129.6726,129.8211,129.6429,129.8112,3064.0
2022-08-05 13:35:00,131.12,131.22,131.01,131.07,4680.0,129.7914,129.8904,129.6825,129.7419,4680.0
2022-08-05 13:40:00,131.07,131.07,130.84,130.84,3542.0,129.7419,129.7419,129.5142,129.5142,3542.0
2022-08-05 13:45:00,130.81,130.81,130.6,130.6,3911.0,129.4845,129.4845,129.2767,129.2767,3911.0
2022-08-05 13:50:00,130.59,130.6,130.52,130.59,1791.0,129.2668,129.2767,129.1975,129.2668,1791.0
2022-08-05 13:55:00,130.57,130.6,130.45,130.53,7180.0,129.247,129.2767,129.1282,129.2074,7180.0
2022-08-05 14:00:00,130.5,130.55,130.42,130.55,4165.0,129.1777,129.2272,129.0985,129.2272,4165.0
2022-08-05 14:05:00,130.55,130.62,130.47,130.47,3291.0,129.2272,129.2965,129.148,129.148,3291.0
2022-08-05 14:10:00,130.47,130.5,130.42,130.45,11890.0,129.148,129.1777,129.0985,129.1282,11890.0
2022-08-05 14:15:00,130.46,130.57,130.42,130.55,4318.0,129.1381,129.247,129.0985,129.2272,4318.0
2022-08-05 14:20:00,130.58,130.66,130.56,130.56,3819.0,129.2569,129.3361,129.2371,129.2371,3819.0
2022-08-05 14:25:00,130.58,130.58,130.16,130.19,17844.0,129.2569,129.2569,128.8411,128.8708,17844.0
2022-08-05 14:30:00,130.15,130.28,130.11,130.28,2889.0,128.8312,128.9599,128.7916,128.9599,2889.0
2022-08-05 14:35:00,130.28,130.32,130.19,130.19,2303.0,128.9599,128.9995,128.8708,128.8708,2303.0
2022-08-05 14:40:00,130.27,130.31,130.19,130.28,9928.0,128.95,128.9896,128.8708,128.9599,9928.0
2022-08-05 14:45:00,130.29,130.31,130.17,130.18,3430.0,128.9698,128.9896,128.851,128.8609,3430.0
2022-08-05 14:50:00,130.15,130.25,130.1,130.1,30357.0,128.8312,128.9302,128.7817,128.7817,30357.0
2022-08-05 14:55:00,130.13,130.13,129.99,130.11,6688.0,128.8114,128.8114,128.6728,128.7916,6688.0
2022-08-05 15:00:00,130.13,130.15,130.06,130.07,2445.0,128.8114,128.8312,128.7421,128.752,2445.0
2022-08-05 15:05:00,130.1,130.1,129.99,130.09,4949.0,128.7817,128.7817,128.6728,128.7718,4949.0
2022-08-05 15:10:00,130.13,130.13,130.05,130.1,3317.0,128.8114,128.8114,128.7322,128.7817,3317.0
2022-08-05 15:15:00,130.13,130.15,130.03,130.08,4114.0,128.8114,128.8312,128.7124,128.7619,4114.0
2022-08-05 15:20:00,130.08,130.11,130.03,130.09,3562.0,128.7619,128.7916,128.7124,128.7718,3562.0
2022-08-05 15:25:00,130.1,130.14,130.03,130.13,5144.0,128.7817,128.8213,128.7124,128.8114,5144.0
2022-08-05 15:30:00,130.11,130.11,130.01,130.01,6937.0,128.7916,128.7916,128.6926,128.6926,6937.0
2022-08-05 15:35:00,130.02,130.06,129.91,129.91,5706.0,128.7025,128.7421,128.5937,128.5937,5706.0
2022-08-05 15:40:00,129.93,130.07,129.92,130.05,6779.0,128.6134,128.752,128.6035,128.7322,6779.0
2022-08-05 15:45:00,130.08,130.29,130.08,130.21,11402.0,128.7619,128.9698,128.7619,128.8906,11402.0
2022-08-05 15:50:00,130.23,130.33,130.03,130.18,18441.0,128.9104,129.0094,128.7124,128.8609,18441.0
2022-08-05 15:55:00,130.18,130.39,130.17,130.29,60673.0,128.8609,129.0688,128.851,128.9698,60673.0
2022-08-08 09:30:00,131.75,131.79,131.26,131.38,13113.0,130.415,130.4546,129.93,130.0488,13113.0
2022-08-08 09:35:00,131.44,131.47,131.09,131.2,14954.0,130.1081,130.1378,129.7617,129.8706,14954.0
2022-08-08 09:40:00,131.5,131.7,131.38,131.4,9894.0,130.1675,130.3655,130.0488,130.0686,9894.0
2022-08-08 09:45:00,131.46,131.7,131.1,131.62,16092.0,130.1279,130.3655,129.7716,130.2863,16092.0
2022-08-08 09:50:00,131.64,131.71,131.41,131.68,8000.0,130.3061,130.3754,130.0785,130.3457,8000.0
2022-08-08 09:55:00,131.78,131.89,131.5,131.53,12806.0,130.4447,130.5536,130.1675,130.1972,12806.0
2022-08-08 10:00:00,131.51,131.6,131.25,131.45,9209.0,130.1774,130.2665,129.9201,130.118,9209.0
2022-08-08 10:05:00,131.56,132.01,131.55,132.0,8025.0,130.2269,130.6724,130.217,130.6625,8025.0
2022-08-08 10:10:00,131.96,132.15,131.82,132.12,14249.0,130.6229,130.811,130.4843,130.7813,14249.0
2022-08-08 10:15:00,132.16,132.18,131.7,131.9,22563.0,130.8209,130.8406,130.3655,130.5635,22563.0
2022-08-08 10:20:00,131.91,132.0,131.81,131.87,10762.0,130.5734,130.6625,130.4744,130.5338,10762.0
2022-08-08 10:25:00,131.87,131.89,131.54,131.66,30791.0,130.5338,130.5536,130.2071,130.3259,30791.0
2022-08-08 10:30:00,131.69,132.2,131.69,132.12,19508.0,130.3556,130.8604,130.3556,130.7813,19508.0
2022-08-08 10:35:00,132.12,132.69,132.12,132.69,18109.0,130.7813,131.3455,130.7813,131.3455,18109.0
2022-08-08 10:40:00,132.69,132.95,132.56,132.9,5847.0,131.3455,131.6028,131.2168,131.5534,5847.0
2022-08-08 10:45:00,132.84,132.93,132.29,132.29,10841.0,131.494,131.5831,130.9495,130.9495,10841.0
2022-08-08 10:50:00,132.4,132.55,132.3,132.46,6367.0,131.0584,131.2069,130.9594,131.1178,6367.0
2022-08-08 10:55:00,132.41,132.5,132.26,132.47,7719.0,131.0683,131.1574,130.9198,131.1277,7719.0
2022-08-08 11:00:00,132.48,132.66,132.36,132.64,15703.0,131.1376,131.3158,131.0188,131.296,15703.0
2022-08-08 11:05:00,132.67,132.72,132.57,132.65,5451.0,131.3257,131.3752,131.2267,131.3059,5451.0
2022-08-08 11:10:00,132.65,132.79,132.34,132.34,5578.0,131.3059,131.4445,130.999,130.999,5578.0
2022-08-08 11:15:00,132.41,132.42,132.13,132.31,4561.0,131.0683,131.0782,130.7912,130.9693,4561.0
2022-08-08 11:20:00,132.31,132.51,132.28,132.28,7161.0,130.9693,131.1673,130.9396,130.9396,7161.0
2022-08-08 11:25:00,132.28,132.28,131.78,131.98,15788.0,130.9396,130.9396,130.4447,130.6427,15788.0
2022-08-08 11:30:00,131.76,131.89,131.7,131.75,3932.0,130.4249,130.5536,130.3655,130.415,3932.0
2022-08-08 11:35:00,131.83,131.88,131.42,131.42,4851.0,130.4942,130.5437,130.0884,130.0884,4851.0
2022-08-08 11:40:00,131.42,131.57,131.19,131.19,5647.0,130.0884,130.2368,129.8607,129.8607,5647.0
2022-08-08 11:45:00,131.19,131.41,131.08,131.39,4461.0,129.8607,130.0785,129.7518,130.0587,4461.0
2022-08-08 11:50:00,131.45,131.74,131.44,131.74,2903.0,130.118,130.4051,130.1081,130.4051,2903.0
2022-08-08 11:55:00,131.75,132.01,131.66,131.94,3103.0,130.415,130.6724,130.3259,130.6031,3103.0
2022-08-08 12:00:00,131.89,131.99,131.86,131.95,12697.0,130.5536,130.6526,130.5239,130.613,12697.0
2022-08-08 12:05:00,131.91,132.01,131.51,131.53,4888.0,130.5734,130.6724,130.1774,130.1972,4888.0
2022-08-08 12:10:00,131.55,131.67,131.35,131.46,4925.0,130.217,130.3358,130.0191,130.1279,4925.0
2022-08-08 12:15:00,131.46,131.46,131.21,131.39,3909.0,130.1279,130.1279,129.8805,130.0587,3909.0
2022-08-08 12:20:00,131.39,131.6,131.34,131.6,3571.0,130.0587,130.2665,130.0092,130.2665,3571.0
2022-08-08 12:25:00,131.63,131.65,131.4,131.46,4229.0,130.2962,130.316,130.0686,130.1279,4229.0
2022-08-08 12:30:00,131.48,131.52,131.4,131.46,3146.0,130.1477,130.1873,130.0686,130.1279,3146.0
2022-08-08 12:35:00,131.4,131.44,131.17,131.38,6221.0,130.0686,130.1081,129.8409,130.0488,6221.0
2022-08-08 12:40:00,131.38,131.59,131.36,131.59,3000.0,130.0488,130.2566,130.029,130.2566,3000.0
2022-08-08 12:45:00,131.57,131.57,131.46,131.53,4205.0,130.2368,130.2368,130.1279,130.1972,4205.0
2022-08-08 12:50:00,131.54,131.64,131.53,131.64,3875.0,130.2071,130.3061,130.1972,130.3061,3875.0
2022-08-08 12:55:00,131.63,131.64,131.52,131.55,2046.0,130.2962,130.3061,130.1873,130.217,2046.0
2022-08-08 13:00:00,131.55,131.71,131.54,131.69,7088.0,130.217,130.3754,130.2071,130.3556,7088.0
2022-08-08 13:05:00,131.65,131.92,131.65,131.89,4854.0,130.316,130.5833,130.316,130.5536,4854.0
2022-08-08 13:10:00,131.86,131.93,131.85,131.92,2694.0,130.5239,130.5932,130.514,130.5833,2694.0
2022-08-08 13:15:00,131.95,131.95,131.76,131.76,2532.0,130.613,130.613,130.4249,130.4249,2532.0
2022-08-08 13:20:00,131.75,131.75,131.5,131.62,2292.0,130.415,130.415,130.1675,130.2863,2292.0
2022-08-08 13:25:00,131.56,131.56,131.41,131.41,2400.0,130.2269,130.2269,130.0785,130.0785,2400.0
2022-08-08 13:30:00,131.34,131.51,131.34,131.44,2242.0,130.0092,130.1774,130.0092,130.1081,2242.0
2022-08-08 13:35:00,131.44,131.47,131.4,131.41,2121.0,130.1081,130.1378,130.0686,130.0785,2121.0
2022-08-08 13:40:00,131.37,131.48,131.35,131.45,3101.0,130.0389,130.1477,130.0191,130.118,3101.0
2022-08-08 13:45:00,131.45,131.57,131.44,131.49,5854.0,130.118,130.2368,130.1081,130.1576,5854.0
2022-08-08 13:50:00,131.42,131.46,131.32,131.42,4484.0,130.0884,130.1279,129.9894,130.0884,4484.0
2022-08-08 13:55:00,131.44,131.53,131.41,131.52,3942.0,130.1081,130.1972,130.0785,130.1873,3942.0
2022-08-08 14:00:00,131.47,131.49,131.24,131.24,4933.0,130.1378,130.1576,129.9102,129.9102,4933.0
2022-08-08 14:05:00,131.2,131.51,131.1,131.47,5403.0,129.8706,130.1774,129.7716,130.1378,5403.0
2022-08-08 14:10:00,131.44,131.44,131.3,131.35,3711.0,130.1081,130.1081,129.9696,130.0191,3711.0
2022-08-08 14:15:00,131.35,131.44,131.26,131.41,8159.0,130.0191,130.1081,129.93,130.0785,8159.0
2022-08-08 14:20:00,131.39,131.5,131.36,131.42,6384.0,130.0587,130.1675,130.029,130.0884,6384.0
2022-08-08 14:25:00,131.5,131.58,131.37,131.48,6890.0,130.1675,130.2467,130.0389,130.1477,6890.0
2022-08-08 14:30:00,131.5,131.55,131.27,131.37,4055.0,130.1675,130.217,129.9399,130.0389,4055.0
2022-08-08 14:35:00,131.22,131.28,131.15,131.22,3066.0,129.8904,129.9498,129.8211,129.8904,3066.0
2022-08-08 14:40:00,131.21,131.23,131.1,131.12,3540.0,129.8805,129.9003,129.7716,129.7914,3540.0
2022-08-08 14:45:00,131.14,131.21,130.97,131.03,4360.0,129.8112,129.8805,129.6429,129.7023,4360.0
2022-08-08 14:50:00,131.0,131.03,130.79,130.84,5481.0,129.6726,129.7023,129.4647,129.5142,5481.0
2022-08-08 14:55:00,130.84,131.0,130.84,130.95,3823.0,129.5142,129.6726,129.5142,129.6231,3823.0
2022-08-08 15:00:00,130.96,131.06,130.84,131.06,4678.0,129.633,129.732,129.5142,129.732,4678.0
2022-08-08 15:05:00,131.07,131.07,130.92,130.98,5731.0,129.7419,129.7419,129.5934,129.6528,5731.0
2022-08-08 15:10:00,130.98,131.01,130.89,130.97,6565.0,129.6528,129.6825,129.5637,129.6429,6565.0
2022-08-08 15:15:00,130.97,130.98,130.77,130.93,5698.0,129.6429,129.6528,129.4449,129.6033,5698.0
2022-08-08 15:20:00,130.96,131.04,130.9,131.02,5600.0,129.633,129.7122,129.5736,129.6924,5600.0
2022-08-08 15:25:00,130.95,131.13,130.95,131.06,7212.0,129.6231,129.8013,129.6231,129.732,7212.0
2022-08-08 15:30:00,131.03,131.04,130.84,130.97,7182.0,129.7023,129.7122,129.5142,129.6429,7182.0
2022-08-08 15:35:00,130.97,131.03,130.9,131.03,7250.0,129.6429,129.7023,129.5736,129.7023,7250.0
2022-08-08 15:40:00,131.05,131.17,131.02,131.14,11735.0,129.7221,129.8409,129.6924,129.8112,11735.0
2022-08-08 15:45:00,131.15,131.2,130.85,130.87,19098.0,129.8211,129.8706,129.5241,129.5439,19098.0
2022-08-08 15:50:00,130.87,130.91,130.81,130.88,44308.0,129.5439,129.5835,129.4845,129.5538,44308.0
2022-08-08 15:55:00,130.85,130.86,130.62,130.73,64857.0,129.5241,129.534,129.2965,129.4053,64857.0
2022-08-09 09:30:00,130.58,130.58,128.86,129.53,37070.0,129.2569,129.2569,127.5543,128.2175,37070.0
2022-08-09 09:35:00,129.88,130.75,129.88,130.71,5784.0,128.564,129.4251,128.564,129.3855,5784.0
2022-08-09 09:40:00,130.51,130.78,130.35,130.58,3514.0,129.1876,129.4548,129.0292,129.2569,3514.0
2022-08-09 09:45:00,130.55,130.95,130.38,130.6,5875.0,129.2272,129.6231,129.0589,129.2767,5875.0
2022-08-09 09:50:00,130.62,130.63,130.27,130.5,6595.0,129.2965,129.3064,128.95,129.1777,6595.0
2022-08-09 09:55:00,130.46,130.59,130.3,130.59,9658.0,129.1381,129.2668,128.9797,129.2668,9658.0
2022-08-09 10:00:00,130.4,130.44,130.02,130.44,5233.0,129.0787,129.1183,128.7025,129.1183,5233.0
2022-08-09 10:05:00,130.48,130.67,130.47,130.55,3127.0,129.1579,129.346,129.148,129.2272,3127.0
2022-08-09 10:10:00,130.44,130.63,130.38,130.6,8017.0,129.1183,129.3064,129.0589,129.2767,8017.0
2022-08-09 10:15:00,130.44,130.61,130.37,130.43,5490.0,129.1183,129.2866,129.049,129.1084,5490.0
2022-08-09 10:20:00,130.39,130.49,130.11,130.11,1632.0,129.0688,129.1678,128.7916,128.7916,1632.0
2022-08-09 10:25:00,130.11,130.4,130.11,130.38,2927.0,128.7916,129.0787,128.7916,129.0589,2927.0
2022-08-09 10:30:00,130.31,130.56,130.25,130.56,5412.0,128.9896,129.2371,128.9302,129.2371,5412.0
2022-08-09 10:35:00,130.57,130.57,130.19,130.37,6677.0,129.247,129.247,128.8708,129.049,6677.0
2022-08-09 10:40:00,130.31,130.35,130.19,130.32,3390.0,128.9896,129.0292,128.8708,128.9995,3390.0
2022-08-09 10:45:00,130.32,130.55,130.31,130.49,3078.0,128.9995,129.2272,128.9896,129.1678,3078.0
2022-08-09 10:50:00,130.55,130.59,130.45,130.56,5006.0,129.2272,129.2668,129.1282,129.2371,5006.0
2022-08-09 10:55:00,130.53,130.89,130.52,130.89,5415.0,129.2074,129.5637,129.1975,129.5637,5415.0
2022-08-09 11:00:00,130.9,131.0,130.5,130.5,10524.0,129.5736,129.6726,129.1777,129.1777,10524.0
2022-08-09 11:05:00,130.5,130.5,130.24,130.33,14349.0,129.1777,129.1777,128.9203,129.0094,14349.0
2022-08-09 11:10:00,130.33,130.75,130.3,130.71,5791.0,129.0094,129.4251,128.9797,129.3855,5791.0
2022-08-09 11:15:00,130.81,131.08,130.79,131.08,4767.0,129.4845,129.7518,129.4647,129.7518,4767.0
2022-08-09 11:20:00,131.11,131.17,130.86,130.86,9302.0,129.7815,129.8409,129.534,129.534,9302.0
2022-08-09 11:25:00,130.91,130.91,130.53,130.53,6238.0,129.5835,129.5835,129.2074,129.2074,6238.0
2022-08-09 11:30:00,130.54,130.72,130.54,130.62,6252.0,129.2173,129.3954,129.2173,129.2965,6252.0
2022-08-09 11:35:00,130.62,130.97,130.6,130.92,43245.0,129.2965,129.6429,129.2767,129.5934,43245.0
2022-08-09 11:40:00,130.97,131.1,130.94,130.94,4332.0,129.6429,129.7716,129.6132,129.6132,4332.0
2022-08-09 11:45:00,130.96,131.01,130.86,130.94,4265.0,129.633,129.6825,129.534,129.6132,4265.0
2022-08-09 11:50:00,130.93,130.93,130.7,130.92,8543.0,129.6033,129.6033,129.3756,129.5934,8543.0
2022-08-09 11:55:00,130.92,130.97,130.8,130.84,4382.0,129.5934,129.6429,129.4746,129.5142,4382.0
2022-08-09 12:00:00,130.79,130.92,130.68,130.71,4933.0,129.4647,129.5934,129.3558,129.3855,4933.0
2022-08-09 12:05:00,130.76,130.87,130.72,130.86,2210.0,129.435,129.5439,129.3954,129.534,2210.0
2022-08-09 12:10:00,130.85,130.95,130.8,130.93,3784.0,129.5241,129.6231,129.4746,129.6033,3784.0
2022-08-09 12:15:00,130.9,131.07,130.9,130.98,4730.0,129.5736,129.7419,129.5736,129.6528,4730.0
2022-08-09 12:20:00,130.98,131.0,130.83,130.86,3796.0,129.6528,129.6726,129.5043,129.534,3796.0
2022-08-09 12:25:00,130.79,130.88,130.72,130.74,2800.0,129.4647,129.5538,129.3954,129.4152,2800.0
2022-08-09 12:30:00,130.72,130.73,130.55,130.59,2980.0,129.3954,129.4053,129.2272,129.2668,2980.0
2022-08-09 12:35:00,130.58,130.67,130.55,130.64,18032.0,129.2569,129.346,129.2272,129.3163,18032.0
2022-08-09 12:40:00,130.66,130.67,130.6,130.66,7082.0,129.3361,129.346,129.2767,129.3361,7082.0
2022-08-09 12:45:00,130.63,130.63,130.55,130.6,2402.0,129.3064,129.3064,129.2272,129.2767,2402.0
2022-08-09 12:50:00,130.56,130.56,130.43,130.44,3964.0,129.2371,129.2371,129.1084,129.1183,3964.0
2022-08-09 12:55:00,130.43,130.47,130.33,130.47,18716.0,129.1084,129.148,129.0094,129.148,18716.0
2022-08-09 13:00:00,130.44,130.47,130.34,130.41,23583.0,129.1183,129.148,129.0193,129.0886,23583.0
2022-08-09 13:05:00,130.38,130.38,130.11,130.13,6377.0,129.0589,129.0589,128.7916,128.8114,6377.0
2022-08-09 13:10:00,130.14,130.31,130.12,130.25,11869.0,128.8213,128.9896,128.8015,128.9302,11869.0
2022-08-09 13:15:00,130.21,130.44,130.21,130.44,1987.0,128.8906,129.1183,128.8906,129.1183,1987.0
2022-08-09 13:20:00,130.47,130.52,130.46,130.52,1200.0,129.148,129.1975,129.1381,129.1975,1200.0
2022-08-09 13:25:00,130.47,130.52,130.4,130.42,2965.0,129.148,129.1975,129.0787,129.0985,2965.0
2022-08-09 13:30:00,130.48,130.58,130.47,130.55,2782.0,129.1579,129.2569,129.148,129.2272,2782.0
2022-08-09 13:35:00,130.55,130.55,130.42,130.43,3367.0,129.2272,129.2272,129.0985,129.1084,3367.0
2022-08-09 13:40:00,130.43,130.51,130.36,130.51,3189.0,129.1084,129.1876,129.0391,129.1876,3189.0
2022-08-09 13:45:00,130.47,130.63,130.46,130.63,1141.0,129.148,129.3064,129.1381,129.3064,1141.0
2022-08-09 13:50:00,130.66,130.83,130.61,130.75,4521.0,129.3361,129.5043,129.2866,129.4251,4521.0
2022-08-09 13:55:00,130.75,130.86,130.75,130.78,3009.0,129.4251,129.534,129.4251,129.4548,3009.0
2022-08-09 14:00:00,130.71,130.92,130.71,130.8,3936.0,129.3855,129.5934,129.3855,129.4746,3936.0
2022-08-09 14:05:00,130.8,130.84,130.74,130.79,3729.0,129.4746,129.5142,129.4152,129.4647,3729.0
2022-08-09 14:10:00,130.76,130.97,130.75,130.96,5300.0,129.435,129.6429,129.4251,129.633,5300.0
2022-08-09 14:15:00,130.93,130.93,130.76,130.76,4039.0,129.6033,129.6033,129.435,129.435,4039.0
2022-08-09 14:20:00,130.8,130.82,130.7,130.71,3739.0,129.4746,129.4944,129.3756,129.3855,3739.0
2022-08-09 14:25:00,130.7,130.7,130.6,130.64,4853.0,129.3756,129.3756,129.2767,129.3163,4853.0
2022-08-09 14:30:00,130.61,130.7,130.56,130.65,5230.0,129.2866,129.3756,129.2371,129.3262,5230.0
2022-08-09 14:35:00,130.66,130.69,130.59,130.59,4061.0,129.3361,129.3657,129.2668,129.2668,4061.0
2022-08-09 14:40:00,130.57,130.61,130.53,130.54,5660.0,129.247,129.2866,129.2074,129.2173,5660.0
2022-08-09 14:45:00,130.55,130.75,130.54,130.65,6240.0,129.2272,129.4251,129.2173,129.3262,6240.0
2022-08-09 14:50:00,130.63,130.83,130.63,130.74,6292.0,129.3064,129.5043,129.3064,129.4152,6292.0
2022-08-09 14:55:00,130.72,130.75,130.66,130.71,3358.0,129.3954,129.4251,129.3361,129.3855,3358.0
2022-08-09 15:00:00,130.73,130.76,130.58,130.58,4785.0,129.4053,129.435,129.2569,129.2569,4785.0
2022-08-09 15:05:00,130.58,130.61,130.42,130.5,7915.0,129.2569,129.2866,129.0985,129.1777,7915.0
2022-08-09 15:10:00,130.48,130.51,130.45,130.46,7758.0,129.1579,129.1876,129.1282,129.1381,7758.0
2022-08-09 15:15:00,130.47,130.53,130.44,130.48,15102.0,129.148,129.2074,129.1183,129.1579,15102.0
2022-08-09 15:20:00,130.46,130.7,130.46,130.65,26557.0,129.1381,129.3756,129.1381,129.3262,26557.0
2022-08-09 15:25:00,130.65,130.7,130.54,130.61,6788.0,129.3262,129.3756,129.2173,129.2866,6788.0
2022-08-09 15:30:00,130.58,130.71,130.56,130.59,11418.0,129.2569,129.3855,129.2371,129.2668,11418.0
2022-08-09 15:35:00,130.59,130.93,130.52,130.93,39453.0,129.2668,129.6033,129.1975,129.6033,39453.0
2022-08-09 15:40:00,130.96,131.03,130.89,130.93,14496.0,129.633,129.7023,129.5637,129.6033,14496.0
2022-08-09 15:45:00,130.95,131.09,130.92,131.09,15449.0,129.6231,129.7617,129.5934,129.7617,15449.0
2022-08-09 15:50:00,131.16,131.31,131.09,131.13,20377.0,129.831,129.9795,129.7617,129.8013,20377.0
2022-08-09 15:55:00,131.13,131.47,131.01,131.47,63341.0,129.8013,130.1378,129.6825,130.1378,63341.0
2022-08-10 09:30:00,134.79,135.18,133.94,134.65,25498.0,133.4242,133.8103,132.5828,133.2856,25498.0
2022-08-10 09:35:00,134.48,134.78,134.07,134.61,10408.0,133.1173,133.4143,132.7115,133.246,10408.0
2022-08-10 09:40:00,134.7,134.93,134.16,134.78,15376.0,133.3351,133.5628,132.8006,133.4143,15376.0
2022-08-10 09:45:00,134.9,135.16,134.59,134.59,6818.0,133.5331,133.7905,133.2262,133.2262,6818.0
2022-08-10 09:50:00,134.64,134.83,134.5,134.5,22419.0,133.2757,133.4638,133.1371,133.1371,22419.0
2022-08-10 09:55:00,134.61,134.67,133.98,134.3,77343.0,133.246,133.3054,132.6224,132.9392,77343.0
2022-08-10 10:00:00,134.27,135.03,134.26,134.83,4410.0,132.9095,133.6618,132.8996,133.4638,4410.0
2022-08-10 10:05:00,134.71,134.71,134.42,134.59,5729.0,133.345,133.345,133.058,133.2262,5729.0
2022-08-10 10:10:00,134.6,134.68,134.45,134.48,3401.0,133.2361,133.3153,133.0876,133.1173,3401.0
2022-08-10 10:15:00,134.47,134.48,134.0,134.1,10526.0,133.1074,133.1173,132.6422,132.7412,10526.0
2022-08-10 10:20:00,134.02,134.13,133.76,134.08,14796.0,132.662,132.7709,132.4046,132.7214,14796.0
2022-08-10 10:25:00,134.13,134.38,134.02,134.28,2443.0,132.7709,133.0184,132.662,132.9194,2443.0
2022-08-10 10:30:00,134.24,134.5,134.11,134.46,2343.0,132.8798,133.1371,132.7511,133.0975,2343.0
2022-08-10 10:35:00,134.53,134.59,134.2,134.35,5395.0,133.1668,133.2262,132.8402,132.9887,5395.0
2022-08-10 10:40:00,134.39,134.85,134.37,134.64,7670.0,133.0283,133.4836,133.0085,133.2757,7670.0
2022-08-10 10:45:00,134.63,134.74,134.5,134.56,3206.0,133.2658,133.3747,133.1371,133.1965,3206.0
2022-08-10 10:50:00,134.61,134.76,134.58,134.65,2518.0,133.246,133.3945,133.2163,133.2856,2518.0
2022-08-10 10:55:00,134.69,134.69,134.4,134.58,3004.0,133.3252,133.3252,133.0382,133.2163,3004.0
2022-08-10 11:00:00,134.59,134.8,134.55,134.79,6724.0,133.2262,133.4341,133.1866,133.4242,6724.0
2022-08-10 11:05:00,134.81,134.87,134.64,134.87,6194.0,133.444,133.5034,133.2757,133.5034,6194.0
2022-08-10 11:10:00,134.86,134.86,134.63,134.77,3243.0,133.4935,133.4935,133.2658,133.4044,3243.0
2022-08-10 11:15:00,134.81,134.81,134.53,134.64,4069.0,133.444,133.444,133.1668,133.2757,4069.0
2022-08-10 11:20:00,134.7,134.84,134.62,134.8,2741.0,133.3351,133.4737,133.2559,133.4341,2741.0
2022-08-10 11:25:00,134.78,134.99,134.78,134.94,7598.0,133.4143,133.6222,133.4143,133.5727,7598.0
2022-08-10 11:30:00,134.95,135.0,134.84,134.85,4131.0,133.5826,133.6321,133.4737,133.4836,4131.0
2022-08-10 11:35:00,134.82,134.88,134.68,134.69,6668.0,133.4539,133.5133,133.3153,133.3252,6668.0
2022-08-10 11:40:00,134.73,134.85,134.65,134.76,3337.0,133.3648,133.4836,133.2856,133.3945,3337.0
2022-08-10 11:45:00,134.71,134.9,134.71,134.88,4451.0,133.345,133.5331,133.345,133.5133,4451.0
2022-08-10 11:50:00,134.91,134.99,134.76,134.83,3960.0,133.543,133.6222,133.3945,133.4638,3960.0
2022-08-10 11:55:00,134.86,134.92,134.77,134.92,3953.0,133.4935,133.5529,133.4044,133.5529,3953.0
2022-08-10 12:00:00,134.96,135.04,134.9,134.94,2556.0,133.5925,133.6717,133.5331,133.5727,2556.0
2022-08-10 12:05:00,134.87,134.98,134.83,134.89,5179.0,133.5034,133.6123,133.4638,133.5232,5179.0
2022-08-10 12:10:00,134.89,135.04,134.76,134.77,5430.0,133.5232,133.6717,133.3945,133.4044,5430.0
2022-08-10 12:15:00,134.73,134.83,134.39,134.4,5049.0,133.3648,133.4638,133.0283,133.0382,5049.0
2022-08-10 12:20:00,134.38,134.47,134.27,134.39,5187.0,133.0184,133.1074,132.9095,133.0283,5187.0
2022-08-10 12:25:00,134.41,134.47,134.34,134.44,3116.0,133.0481,133.1074,132.9788,133.0777,3116.0
2022-08-10 12:30:00,134.46,134.51,134.36,134.38,2400.0,133.0975,133.147,132.9986,133.0184,2400.0
2022-08-10 12:35:00,134.41,134.41,134.29,134.35,2109.0,133.0481,133.0481,132.9293,132.9887,2109.0
2022-08-10 12:40:00,134.35,134.41,134.23,134.24,5141.0,132.9887,133.0481,132.8699,132.8798,5141.0
2022-08-10 12:45:00,134.24,134.29,134.12,134.19,7097.0,132.8798,132.9293,132.761,132.8303,7097.0
2022-08-10 12:50:00,134.19,134.19,134.09,134.13,2051.0,132.8303,132.8303,132.7313,132.7709,2051.0
2022-08-10 12:55:00,134.15,134.38,134.14,134.38,3990.0,132.7907,133.0184,132.7808,133.0184,3990.0
2022-08-10 13:00:00,134.34,134.55,134.34,134.52,3832.0,132.9788,133.1866,132.9788,133.1569,3832.0
2022-08-10 13:05:00,134.5,134.54,134.46,134.51,3378.0,133.1371,133.1767,133.0975,133.147,3378.0
2022-08-10 13:10:00,134.53,134.54,134.35,134.38,2828.0,133.1668,133.1767,132.9887,133.0184,2828.0
2022-08-10 13:15:00,134.37,134.5,134.33,134.47,5091.0,133.0085,133.1371,132.9689,133.1074,5091.0
2022-08-10 13:20:00,134.47,134.48,134.34,134.44,2802.0,133.1074,133.1173,132.9788,133.0777,2802.0
2022-08-10 13:25:00,134.46,134.46,134.21,134.21,2994.0,133.0975,133.0975,132.8501,132.8501,2994.0
2022-08-10 13:30:00,134.22,134.31,134.14,134.29,6564.0,132.86,132.9491,132.7808,132.9293,6564.0
2022-08-10 13:35:00,134.29,134.32,134.2,134.28,2365.0,132.9293,132.959,132.8402,132.9194,2365.0
2022-08-10 13:40:00,134.3,134.31,134.24,134.25,4049.0,132.9392,132.9491,132.8798,132.8897,4049.0
2022-08-10 13:45:00,134.25,134.48,134.18,134.47,5226.0,132.8897,133.1173,132.8204,133.1074,5226.0
2022-08-10 13:50:00,134.48,134.58,134.47,134.54,2406.0,133.1173,133.2163,133.1074,133.1767,2406.0
2022-08-10 13:55:00,134.53,134.53,134.34,134.36,1734.0,133.1668,133.1668,132.9788,132.9986,1734.0
2022-08-10 14:00:00,134.35,134.37,134.29,134.36,2459.0,132.9887,133.0085,132.9293,132.9986,2459.0
2022-08-10 14:05:00,134.38,134.39,134.18,134.19,1740.0,133.0184,133.0283,132.8204,132.8303,1740.0
2022-08-10 14:10:00,134.16,134.33,134.14,134.19,3717.0,132.8006,132.9689,132.7808,132.8303,3717.0
2022-08-10 14:15:00,134.16,134.21,134.12,134.19,4663.0,132.8006,132.8501,132.761,132.8303,4663.0
2022-08-10 14:20:00,134.16,134.19,134.09,134.12,4124.0,132.8006,132.8303,132.7313,132.761,4124.0
2022-08-10 14:25:00,134.13,134.15,133.99,134.02,2714.0,132.7709,132.7907,132.6323,132.662,2714.0
2022-08-10 14:30:00,134.02,134.02,133.8,133.81,4483.0,132.662,132.662,132.4442,132.4541,4483.0
2022-08-10 14:35:00,133.87,133.93,133.82,133.82,4145.0,132.5135,132.5729,132.464,132.464,4145.0
2022-08-10 14:40:00,133.81,133.82,133.64,133.64,3654.0,132.4541,132.464,132.2859,132.2859,3654.0
2022-08-10 14:45:00,133.67,133.67,133.42,133.43,5642.0,132.3156,132.3156,132.0681,132.078,5642.0
2022-08-10 14:50:00,133.38,133.5,133.37,133.48,10555.0,132.0285,132.1473,132.0186,132.1275,10555.0
2022-08-10 14:55:00,133.51,133.64,133.45,133.59,3853.0,132.1572,132.2859,132.0978,132.2364,3853.0
2022-08-10 15:00:00,133.59,133.66,133.52,133.6,3105.0,132.2364,132.3057,132.1671,132.2463,3105.0
2022-08-10 15:05:00,133.65,133.66,133.39,133.4,2875.0,132.2958,132.3057,132.0384,132.0483,2875.0
2022-08-10 15:10:00,133.37,133.56,133.32,133.51,5304.0,132.0186,132.2067,131.9691,132.1572,5304.0
2022-08-10 15:15:00,133.53,133.55,133.4,133.53,6915.0,132.177,132.1968,132.0483,132.177,6915.0
2022-08-10 15:20:00,133.52,133.72,133.52,133.66,5323.0,132.1671,132.365,132.1671,132.3057,5323.0
2022-08-10 15:25:00,133.62,133.75,133.62,133.71,5911.0,132.2661,132.3947,132.2661,132.3551,5911.0
2022-08-10 15:30:00,133.68,133.82,133.66,133.75,33015.0,132.3255,132.464,132.3057,132.3947,33015.0
2022-08-10 15:35:00,133.75,133.81,133.62,133.63,9341.0,132.3947,132.4541,132.2661,132.276,9341.0
2022-08-10 15:40:00,133.64,133.93,133.64,133.92,10045.0,132.2859,132.5729,132.2859,132.563,10045.0
2022-08-10 15:45:00,133.91,133.96,133.79,133.83,8975.0,132.5531,132.6026,132.4343,132.4739,8975.0
2022-08-10 15:50:00,133.85,133.86,133.53,133.61,22064.0,132.4937,132.5036,132.177,132.2562,22064.0
2022-08-10 15:55:00,133.61,133.71,133.51,133.66,69452.0,132.2562,132.3551,132.1572,132.3057,69452.0
2022-08-11 09:30:00,135.81,136.16,135.35,135.35,17839.0,134.4339,134.7803,133.9785,133.9785,17839.0
2022-08-11 09:35:00,135.0,135.7,134.95,135.49,6082.0,133.6321,134.325,133.5826,134.1171,6082.0
2022-08-11 09:40:00,135.36,135.72,135.35,135.72,6922.0,133.9884,134.3448,133.9785,134.3448,6922.0
2022-08-11 09:45:00,135.36,135.9,135.12,135.57,7261.0,133.9884,134.523,133.7509,134.1963,7261.0
2022-08-11 09:50:00,135.6,135.6,135.29,135.51,2753.0,134.226,134.226,133.9191,134.1369,2753.0
2022-08-11 09:55:00,135.51,135.56,135.3,135.34,2885.0,134.1369,134.1864,133.929,133.9686,2885.0
2022-08-11 10:00:00,135.37,135.74,135.37,135.7,6722.0,133.9983,134.3646,133.9983,134.325,6722.0
2022-08-11 10:05:00,135.76,136.13,135.75,136.13,12539.0,134.3844,134.7506,134.3745,134.7506,12539.0
2022-08-11 10:10:00,136.13,136.35,136.11,136.2,13698.0,134.7506,134.9684,134.7308,134.8199,13698.0
2022-08-11 10:15:00,136.19,136.67,136.13,136.67,14042.0,134.81,135.2852,134.7506,135.2852,14042.0
2022-08-11 10:20:00,136.61,136.64,136.43,136.53,14351.0,135.2258,135.2555,135.0476,135.1466,14351.0
2022-08-11 10:25:00,136.48,136.51,136.06,136.13,9492.0,135.0971,135.1268,134.6813,134.7506,9492.0
2022-08-11 10:30:00,136.11,136.59,136.1,136.3,7261.0,134.7308,135.206,134.7209,134.9189,7261.0
2022-08-11 10:35:00,136.34,136.37,136.11,136.13,7950.0,134.9585,134.9882,134.7308,134.7506,7950.0
2022-08-11 10:40:00,136.03,136.09,135.69,135.9,7429.0,134.6516,134.711,134.3151,134.523,7429.0
2022-08-11 10:45:00,135.91,135.91,135.65,135.83,17234.0,134.5329,134.5329,134.2755,134.4537,17234.0
2022-08-11 10:50:00,135.8,135.95,135.75,135.92,12257.0,134.424,134.5724,134.3745,134.5428,12257.0
2022-08-11 10:55:00,135.92,135.94,135.53,135.61,42673.0,134.5428,134.5626,134.1567,134.2359,42673.0
2022-08-11 11:00:00,135.61,135.61,134.94,134.94,6652.0,134.2359,134.2359,133.5727,133.5727,6652.0
2022-08-11 11:05:00,134.87,134.87,134.08,134.33,10311.0,133.5034,133.5034,132.7214,132.9689,10311.0
2022-08-11 11:10:00,134.33,134.7,134.27,134.7,25744.0,132.9689,133.3351,132.9095,133.3351,25744.0
2022-08-11 11:15:00,134.69,134.88,134.38,134.45,8327.0,133.3252,133.5133,133.0184,133.0876,8327.0
2022-08-11 11:20:00,134.42,134.69,134.35,134.63,5917.0,133.058,133.3252,132.9887,133.2658,5917.0
2022-08-11 11:25:00,134.62,134.83,134.55,134.8,4735.0,133.2559,133.4638,133.1866,133.4341,4735.0
2022-08-11 11:30:00,134.8,134.8,134.56,134.65,7884.0,133.4341,133.4341,133.1965,133.2856,7884.0
2022-08-11 11:35:00,134.65,134.69,134.55,134.65,7489.0,133.2856,133.3252,133.1866,133.2856,7489.0
2022-08-11 11:40:00,134.65,134.85,134.62,134.81,5288.0,133.2856,133.4836,133.2559,133.444,5288.0
2022-08-11 11:45:00,134.8,134.81,134.55,134.73,3845.0,133.4341,133.444,133.1866,133.3648,3845.0
2022-08-11 11:50:00,134.71,134.79,134.52,134.73,3785.0,133.345,133.4242,133.1569,133.3648,3785.0
2022-08-11 11:55:00,134.69,134.85,134.59,134.83,8445.0,133.3252,133.4836,133.2262,133.4638,8445.0
2022-08-11 12:00:00,134.81,134.98,134.8,134.98,2595.0,133.444,133.6123,133.4341,133.6123,2595.0
2022-08-11 12:05:00,134.97,134.98,134.72,134.72,3206.0,133.6024,133.6123,133.3549,133.3549,3206.0
2022-08-11 12:10:00,134.74,134.8,134.52,134.69,2000.0,133.3747,133.4341,133.1569,133.3252,2000.0
2022-08-11 12:15:00,134.7,134.84,134.56,134.74,2700.0,133.3351,133.4737,133.1965,133.3747,2700.0
2022-08-11 12:20:00,134.72,134.72,134.49,134.58,9754.0,133.3549,133.3549,133.1272,133.2163,9754.0
2022-08-11 12:25:00,134.67,134.87,134.67,134.87,2813.0,133.3054,133.5034,133.3054,133.5034,2813.0
2022-08-11 12:30:00,134.87,134.98,134.83,134.91,5032.0,133.5034,133.6123,133.4638,133.543,5032.0
2022-08-11 12:35:00,134.93,135.09,134.93,135.07,2202.0,133.5628,133.7212,133.5628,133.7014,2202.0
2022-08-11 12:40:00,135.0,135.01,134.89,134.93,3058.0,133.6321,133.642,133.5232,133.5628,3058.0
2022-08-11 12:45:00,134.89,134.92,134.66,134.75,1794.0,133.5232,133.5529,133.2955,133.3846,1794.0
2022-08-11 12:50:00,134.81,134.95,134.75,134.95,5283.0,133.444,133.5826,133.3846,133.5826,5283.0
2022-08-11 12:55:00,135.02,135.13,134.94,135.06,4571.0,133.6519,133.7608,133.5727,133.6915,4571.0
2022-08-11 13:00:00,135.22,135.22,135.06,135.13,3599.0,133.8498,133.8498,133.6915,133.7608,3599.0
2022-08-11 13:05:00,135.11,135.19,135.01,135.16,4621.0,133.741,133.8202,133.642,133.7905,4621.0
2022-08-11 13:10:00,135.18,135.28,135.15,135.26,1798.0,133.8103,133.9092,133.7806,133.8894,1798.0
2022-08-11 13:15:00,135.26,135.51,135.26,135.46,4597.0,133.8894,134.1369,133.8894,134.0874,4597.0
2022-08-11 13:20:00,135.42,135.47,135.31,135.31,2800.0,134.0478,134.0973,133.9389,133.9389,2800.0
2022-08-11 13:25:00,135.31,135.32,135.13,135.25,3582.0,133.9389,133.9488,133.7608,133.8795,3582.0
2022-08-11 13:30:00,135.28,135.39,135.27,135.27,2283.0,133.9092,134.0181,133.8993,133.8993,2283.0
2022-08-11 13:35:00,135.25,135.29,135.18,135.27,2956.0,133.8795,133.9191,133.8103,133.8993,2956.0
2022-08-11 13:40:00,135.22,135.38,135.18,135.37,11321.0,133.8498,134.0082,133.8103,133.9983,11321.0
2022-08-11 13:45:00,135.37,135.38,135.27,135.34,4068.0,133.9983,134.0082,133.8993,133.9686,4068.0
2022-08-11 13:50:00,135.36,135.39,135.24,135.24,1594.0,133.9884,134.0181,133.8696,133.8696,1594.0
2022-08-11 13:55:00,135.24,135.29,135.2,135.28,2538.0,133.8696,133.9191,133.83,133.9092,2538.0
2022-08-11 14:00:00,135.3,135.3,135.07,135.07,3333.0,133.929,133.929,133.7014,133.7014,3333.0
2022-08-11 14:05:00,135.07,135.08,134.96,134.99,1456.0,133.7014,133.7113,133.5925,133.6222,1456.0
2022-08-11 14:10:00,134.98,134.98,134.84,134.91,3205.0,133.6123,133.6123,133.4737,133.543,3205.0
2022-08-11 14:15:00,134.88,135.23,134.84,135.23,17835.0,133.5133,133.8597,133.4737,133.8597,17835.0
2022-08-11 14:20:00,135.21,135.31,135.12,135.22,3023.0,133.8399,133.9389,133.7509,133.8498,3023.0
2022-08-11 14:25:00,135.23,135.28,135.03,135.03,3761.0,133.8597,133.9092,133.6618,133.6618,3761.0
2022-08-11 14:30:00,135.03,135.03,134.76,134.77,2062.0,133.6618,133.6618,133.3945,133.4044,2062.0
2022-08-11 14:35:00,134.76,135.07,134.76,135.06,4512.0,133.3945,133.7014,133.3945,133.6915,4512.0
2022-08-11 14:40:00,135.03,135.04,134.8,134.88,3396.0,133.6618,133.6717,133.4341,133.5133,3396.0
2022-08-11 14:45:00,134.9,134.9,134.75,134.82,6468.0,133.5331,133.5331,133.3846,133.4539,6468.0
2022-08-11 14:50:00,134.72,134.73,134.49,134.49,2624.0,133.3549,133.3648,133.1272,133.1272,2624.0
2022-08-11 14:55:00,134.51,134.79,134.49,134.78,5135.0,133.147,133.4242,133.1272,133.4143,5135.0
2022-08-11 15:00:00,134.78,134.79,134.51,134.61,5595.0,133.4143,133.4242,133.147,133.246,5595.0
2022-08-11 15:05:00,134.58,134.6,134.48,134.56,3180.0,133.2163,133.2361,133.1173,133.1965,3180.0
2022-08-11 15:10:00,134.56,134.57,134.3,134.44,7027.0,133.1965,133.2064,132.9392,133.0777,7027.0
2022-08-11 15:15:00,134.43,134.51,134.31,134.5,5393.0,133.0679,133.147,132.9491,133.1371,5393.0
2022-08-11 15:20:00,134.47,134.53,134.42,134.45,3224.0,133.1074,133.1668,133.058,133.0876,3224.0
2022-08-11 15:25:00,134.45,134.61,134.41,134.6,4339.0,133.0876,133.246,133.0481,133.2361,4339.0
2022-08-11 15:30:00,134.63,134.75,134.58,134.74,7810.0,133.2658,133.3846,133.2163,133.3747,7810.0
2022-08-11 15:35:00,134.72,134.72,134.5,134.6,7955.0,133.3549,133.3549,133.1371,133.2361,7955.0
2022-08-11 15:40:00,134.61,134.7,134.56,134.64,8175.0,133.246,133.3351,133.1965,133.2757,8175.0
2022-08-11 15:45:00,134.64,134.64,134.33,134.34,10538.0,133.2757,133.2757,132.9689,132.9788,10538.0
2022-08-11 15:50:00,134.36,134.68,134.31,134.68,15808.0,132.9986,133.3153,132.9491,133.3153,15808.0
2022-08-11 15:55:00,134.64,134.7,134.54,134.7,49745.0,133.2757,133.3351,133.1767,133.3351,49745.0
2022-08-12 09:30:00,135.39,135.81,135.01,135.34,11251.0,134.0181,134.4339,133.642,133.9686,11251.0
2022-08-12 09:35:00,135.36,135.93,134.98,135.32,7642.0,133.9884,134.5527,133.6123,133.9488,7642.0
2022-08-12 09:40:00,135.33,136.0,135.33,135.94,7303.0,133.9587,134.6219,133.9587,134.5626,7303.0
2022-08-12 09:45:00,135.68,135.72,135.32,135.63,11936.0,134.3052,134.3448,133.9488,134.2557,11936.0
2022-08-12 09:50:00,135.72,135.78,135.25,135.25,7696.0,134.3448,134.4042,133.8795,133.8795,7696.0
2022-08-12 09:55:00,135.3,135.48,135.04,135.05,13525.0,133.929,134.1072,133.6717,133.6816,13525.0
2022-08-12 10:00:00,134.91,135.38,134.55,135.25,9266.0,133.543,134.0082,133.1866,133.8795,9266.0
2022-08-12 10:05:00,135.05,135.38,134.8,135.04,5432.0,133.6816,134.0082,133.4341,133.6717,5432.0
2022-08-12 10:10:00,135.43,135.6,135.26,135.26,2101.0,134.0577,134.226,133.8894,133.8894,2101.0
2022-08-12 10:15:00,135.29,135.54,135.28,135.52,2308.0,133.9191,134.1666,133.9092,134.1468,2308.0
2022-08-12 10:20:00,135.52,135.55,135.05,135.05,10413.0,134.1468,134.1765,133.6816,133.6816,10413.0
2022-08-12 10:25:00,135.05,135.37,134.93,135.16,5810.0,133.6816,133.9983,133.5628,133.7905,5810.0
2022-08-12 10:30:00,135.16,135.23,134.99,134.99,14918.0,133.7905,133.8597,133.6222,133.6222,14918.0
2022-08-12 10:35:00,134.97,135.19,134.82,134.93,5404.0,133.6024,133.8202,133.4539,133.5628,5404.0
2022-08-12 10:40:00,134.9,134.96,134.74,134.92,6201.0,133.5331,133.5925,133.3747,133.5529,6201.0
2022-08-12 10:45:00,134.89,135.21,134.78,135.11,11318.0,133.5232,133.8399,133.4143,133.741,11318.0
2022-08-12 10:50:00,135.17,135.36,135.17,135.31,1769.0,133.8004,133.9884,133.8004,133.9389,1769.0
2022-08-12 10:55:00,135.35,135.59,135.35,135.53,2560.0,133.9785,134.2161,133.9785,134.1567,2560.0
2022-08-12 11:00:00,135.41,135.87,135.41,135.84,29081.0,134.0379,134.4933,134.0379,134.4636,29081.0
2022-08-12 11:05:00,135.86,135.93,135.63,135.91,9770.0,134.4834,134.5527,134.2557,134.5329,9770.0
2022-08-12 11:10:00,135.91,136.05,135.88,135.91,6278.0,134.5329,134.6714,134.5032,134.5329,6278.0
2022-08-12 11:15:00,135.91,135.98,135.84,135.98,8203.0,134.5329,134.6021,134.4636,134.6021,8203.0
2022-08-12 11:20:00,136.03,136.08,135.83,135.91,2180.0,134.6516,134.7011,134.4537,134.5329,2180.0
2022-08-12 11:25:00,135.91,136.09,135.77,136.08,26826.0,134.5329,134.711,134.3943,134.7011,26826.0
2022-08-12 11:30:00,136.01,136.25,135.99,136.17,7388.0,134.6318,134.8694,134.612,134.7902,7388.0
2022-08-12 11:35:00,136.17,136.18,136.0,136.01,2897.0,134.7902,134.8001,134.6219,134.6318,2897.0
2022-08-12 11:40:00,136.01,136.07,135.85,135.97,4634.0,134.6318,134.6912,134.4735,134.5922,4634.0
2022-08-12 11:45:00,136.0,136.1,135.97,135.99,2460.0,134.6219,134.7209,134.5922,134.612,2460.0
2022-08-12 11:50:00,136.03,136.09,136.0,136.04,2403.0,134.6516,134.711,134.6219,134.6615,2403.0
2022-08-12 11:55:00,136.05,136.24,136.04,136.04,5313.0,134.6714,134.8595,134.6615,134.6615,5313.0
2022-08-12 12:00:00,136.04,136.13,135.91,136.12,2863.0,134.6615,134.7506,134.5329,134.7407,2863.0
2022-08-12 12:05:00,136.15,136.25,136.11,136.25,2476.0,134.7704,134.8694,134.7308,134.8694,2476.0
2022-08-12 12:10:00,136.25,136.4,136.23,136.36,13468.0,134.8694,135.0179,134.8496,134.9783,13468.0
2022-08-12 12:15:00,136.36,136.63,136.34,136.59,9128.0,134.9783,135.2456,134.9585,135.206,9128.0
2022-08-12 12:20:00,136.6,136.62,136.53,136.53,6192.0,135.2159,135.2357,135.1466,135.1466,6192.0
2022-08-12 12:25:00,136.58,136.6,136.37,136.43,3666.0,135.1961,135.2159,134.9882,135.0476,3666.0
2022-08-12 12:30:00,136.4,136.42,136.36,136.37,1531.0,135.0179,135.0377,134.9783,134.9882,1531.0
2022-08-12 12:35:00,136.4,136.42,136.3,136.34,3386.0,135.0179,135.0377,134.9189,134.9585,3386.0
2022-08-12 12:40:00,136.34,136.49,136.3,136.48,1848.0,134.9585,135.107,134.9189,135.0971,1848.0
2022-08-12 12:45:00,136.48,136.5,136.42,136.47,2290.0,135.0971,135.1169,135.0377,135.0872,2290.0
2022-08-12 12:50:00,136.43,136.5,136.39,136.47,3176.0,135.0476,135.1169,135.008,135.0872,3176.0
2022-08-12 12:55:00,136.47,136.56,136.47,136.48,2245.0,135.0872,135.1763,135.0872,135.0971,2245.0
2022-08-12 13:00:00,136.49,136.69,136.49,136.61,3506.0,135.107,135.305,135.107,135.2258,3506.0
2022-08-12 13:05:00,136.61,136.61,136.47,136.57,2608.0,135.2258,135.2258,135.0872,135.1862,2608.0
2022-08-12 13:10:00,136.55,136.75,136.54,136.69,6133.0,135.1664,135.3643,135.1565,135.305,6133.0
2022-08-12 13:15:00,136.64,136.72,136.59,136.68,2310.0,135.2555,135.3346,135.206,135.2951,2310.0
2022-08-12 13:20:00,136.68,136.71,136.66,136.67,3137.0,135.2951,135.3247,135.2753,135.2852,3137.0
2022-08-12 13:25:00,136.67,136.67,136.54,136.63,2781.0,135.2852,135.2852,135.1565,135.2456,2781.0
2022-08-12 13:30:00,136.62,136.75,136.62,136.69,4261.0,135.2357,135.3643,135.2357,135.305,4261.0
2022-08-12 13:35:00,136.68,136.85,136.68,136.85,20237.0,135.2951,135.4633,135.2951,135.4633,20237.0
2022-08-12 13:40:00,136.93,136.93,136.82,136.89,5278.0,135.5425,135.5425,135.4336,135.5029,5278.0
2022-08-12 13:45:00,136.88,137.0,136.85,136.95,6270.0,135.493,135.6118,135.4633,135.5623,6270.0
2022-08-12 13:50:00,136.93,137.09,136.91,137.04,13929.0,135.5425,135.7009,135.5227,135.6514,13929.0
2022-08-12 13:55:00,137.06,137.06,136.92,136.94,4433.0,135.6712,135.6712,135.5326,135.5524,4433.0
2022-08-12 14:00:00,136.96,137.07,136.95,137.02,5700.0,135.5722,135.6811,135.5623,135.6316,5700.0
2022-08-12 14:05:00,137.03,137.03,136.86,136.94,5358.0,135.6415,135.6415,135.4732,135.5524,5358.0
2022-08-12 14:10:00,136.92,136.96,136.87,136.96,8010.0,135.5326,135.5722,135.4831,135.5722,8010.0
2022-08-12 14:15:00,136.98,137.09,136.98,137.05,11019.0,135.592,135.7009,135.592,135.6613,11019.0
2022-08-12 14:20:00,137.06,137.08,136.89,136.89,2830.0,135.6712,135.691,135.5029,135.5029,2830.0
2022-08-12 14:25:00,136.84,136.94,136.78,136.91,5017.0,135.4534,135.5524,135.394,135.5227,5017.0
2022-08-12 14:30:00,136.9,137.1,136.88,137.1,4509.0,135.5128,135.7108,135.493,135.7108,4509.0
2022-08-12 14:35:00,137.08,137.08,136.93,136.98,3230.0,135.691,135.691,135.5425,135.592,3230.0
2022-08-12 14:40:00,136.97,136.99,136.9,136.9,8028.0,135.5821,135.6019,135.5128,135.5128,8028.0
2022-08-12 14:45:00,136.92,137.02,136.91,136.98,5059.0,135.5326,135.6316,135.5227,135.592,5059.0
2022-08-12 14:50:00,136.97,137.1,136.97,136.99,3546.0,135.5821,135.7108,135.5821,135.6019,3546.0
2022-08-12 14:55:00,136.97,137.02,136.88,137.0,11183.0,135.5821,135.6316,135.493,135.6118,11183.0
2022-08-12 15:00:00,136.99,137.24,136.99,137.24,7183.0,135.6019,135.8494,135.6019,135.8494,7183.0
2022-08-12 15:05:00,137.24,137.27,137.22,137.26,8962.0,135.8494,135.8791,135.8296,135.8692,8962.0
2022-08-12 15:10:00,137.28,137.42,137.28,137.28,7783.0,135.889,136.0276,135.889,135.889,7783.0
2022-08-12 15:15:00,137.28,137.42,137.24,137.31,9836.0,135.889,136.0276,135.8494,135.9187,9836.0
2022-08-12 15:20:00,137.38,137.38,137.08,137.11,6398.0,135.988,135.988,135.691,135.7207,6398.0
2022-08-12 15:25:00,137.13,137.17,137.07,137.17,5284.0,135.7405,135.7801,135.6811,135.7801,5284.0
2022-08-12 15:30:00,137.18,137.22,137.03,137.1,40769.0,135.79,135.8296,135.6415,135.7108,40769.0
2022-08-12 15:35:00,137.09,137.11,136.94,137.0,19189.0,135.7009,135.7207,135.5524,135.6118,19189.0
2022-08-12 15:40:00,137.0,137.07,136.92,137.04,19857.0,135.6118,135.6811,135.5326,135.6514,19857.0
2022-08-12 15:45:00,137.01,137.19,136.92,137.19,29869.0,135.6217,135.7999,135.5326,135.7999,29869.0
2022-08-12 15:50:00,137.24,137.27,137.09,137.13,25766.0,135.8494,135.8791,135.7009,135.7405,25766.0
2022-08-12 15:55:00,137.12,137.51,137.09,137.29,75772.0,135.7306,136.1166,135.7009,135.8989,75772.0
2022-08-15 09:30:00,136.28,136.89,136.28,136.61,10460.0,134.8991,135.5029,134.8991,135.2258,10460.0
2022-08-15 09:35:00,136.53,136.92,136.28,136.92,7724.0,135.1466,135.5326,134.8991,135.5326,7724.0
2022-08-15 09:40:00,136.84,137.0,136.67,136.76,4100.0,135.4534,135.6118,135.2852,135.3742,4100.0
2022-08-15 09:45:00,136.73,137.03,136.71,136.88,5677.0,135.3445,135.6415,135.3247,135.493,5677.0
2022-08-15 09:50:00,136.88,137.36,136.88,137.17,6646.0,135.493,135.9682,135.493,135.7801,6646.0
2022-08-15 09:55:00,137.06,137.93,137.05,137.9,12174.0,135.6712,136.5324,135.6613,136.5027,12174.0
2022-08-15 10:00:00,137.82,137.82,137.15,137.38,14629.0,136.4235,136.4235,135.7603,135.988,14629.0
2022-08-15 10:05:00,137.39,137.66,137.35,137.51,6259.0,135.9979,136.2651,135.9583,136.1166,6259.0
2022-08-15 10:10:00,137.4,137.44,137.26,137.4,2436.0,136.0078,136.0474,135.8692,136.0078,2436.0
2022-08-15 10:15:00,137.4,137.88,137.4,137.75,11613.0,136.0078,136.4829,136.0078,136.3542,11613.0
2022-08-15 10:20:00,137.74,137.75,137.44,137.44,3273.0,136.3443,136.3542,136.0474,136.0474,3273.0
2022-08-15 10:25:00,137.44,137.65,137.35,137.5,3463.0,136.0474,136.2552,135.9583,136.1067,3463.0
2022-08-15 10:30:00,137.5,137.94,137.5,137.84,4016.0,136.1067,136.5423,136.1067,136.4433,4016.0
2022-08-15 10:35:00,137.85,137.86,137.37,137.37,4757.0,136.4532,136.4631,135.9781,135.9781,4757.0
2022-08-15 10:40:00,137.37,137.5,137.29,137.47,2454.0,135.9781,136.1067,135.8989,136.077,2454.0
2022-08-15 10:45:00,137.42,137.45,137.3,137.45,1900.0,136.0276,136.0573,135.9088,136.0573,1900.0
2022-08-15 10:50:00,137.3,137.31,137.15,137.16,4527.0,135.9088,135.9187,135.7603,135.7702,4527.0
2022-08-15 10:55:00,137.13,137.5,137.12,137.4,7330.0,135.7405,136.1067,135.7306,136.0078,7330.0
2022-08-15 11:00:00,137.4,137.59,137.29,137.59,2949.0,136.0078,136.1958,135.8989,136.1958,2949.0
2022-08-15 11:05:00,137.58,137.81,137.58,137.65,3217.0,136.1859,136.4136,136.1859,136.2552,3217.0
2022-08-15 11:10:00,137.74,137.74,137.53,137.61,4363.0,136.3443,136.3443,136.1364,136.2156,4363.0
2022-08-15 11:15:00,137.65,137.72,137.53,137.59,8413.0,136.2552,136.3245,136.1364,136.1958,8413.0
2022-08-15 11:20:00,137.55,137.71,137.42,137.68,5043.0,136.1562,136.3146,136.0276,136.2849,5043.0
2022-08-15 11:25:00,137.72,137.76,137.6,137.69,2742.0,136.3245,136.3641,136.2057,136.2948,2742.0
2022-08-15 11:30:00,137.66,137.94,137.66,137.94,3332.0,136.2651,136.5423,136.2651,136.5423,3332.0
2022-08-15 11:35:00,137.94,138.06,137.91,138.05,4105.0,136.5423,136.6611,136.5126,136.6512,4105.0
2022-08-15 11:40:00,138.06,138.12,137.87,138.04,4546.0,136.6611,136.7205,136.473,136.6413,4546.0
2022-08-15 11:45:00,138.06,138.26,138.06,138.12,3760.0,136.6611,136.859,136.6611,136.7205,3760.0
2022-08-15 11:50:00,138.15,138.23,138.07,138.16,9219.0,136.7502,136.8293,136.671,136.7601,9219.0
2022-08-15 11:55:00,138.2,138.31,138.1,138.31,6011.0,136.7997,136.9085,136.7007,136.9085,6011.0
2022-08-15 12:00:00,138.3,138.31,138.15,138.27,4886.0,136.8986,136.9085,136.7502,136.8689,4886.0
2022-08-15 12:05:00,138.21,138.26,138.08,138.08,3780.0,136.8095,136.859,136.6809,136.6809,3780.0
2022-08-15 12:10:00,138.18,138.21,138.05,138.15,4787.0,136.7799,136.8095,136.6512,136.7502,4787.0
2022-08-15 12:15:00,138.25,138.41,138.25,138.36,6245.0,136.8491,137.0075,136.8491,136.958,6245.0
2022-08-15 12:20:00,138.4,138.4,138.22,138.34,5354.0,136.9976,136.9976,136.8194,136.9382,5354.0
2022-08-15 12:25:00,138.32,138.42,138.28,138.31,1961.0,136.9184,137.0174,136.8788,136.9085,1961.0
2022-08-15 12:30:00,138.28,138.44,138.27,138.39,3547.0,136.8788,137.0372,136.8689,136.9877,3547.0
2022-08-15 12:35:00,138.4,138.46,138.14,138.29,9068.0,136.9976,137.057,136.7403,136.8887,9068.0
2022-08-15 12:40:00,138.22,138.33,138.1,138.19,7838.0,136.8194,136.9283,136.7007,136.7898,7838.0
2022-08-15 12:45:00,138.22,138.23,138.0,138.0,3666.0,136.8194,136.8293,136.6017,136.6017,3666.0
2022-08-15 12:50:00,137.97,138.07,137.92,138.04,2594.0,136.572,136.671,136.5225,136.6413,2594.0
2022-08-15 12:55:00,138.07,138.13,138.03,138.13,2193.0,136.671,136.7304,136.6314,136.7304,2193.0
2022-08-15 13:00:00,138.11,138.11,137.91,137.97,1626.0,136.7106,136.7106,136.5126,136.572,1626.0
2022-08-15 13:05:00,138.0,138.11,137.98,138.06,4811.0,136.6017,136.7106,136.5819,136.6611,4811.0
2022-08-15 13:10:00,138.04,138.04,137.84,137.84,1632.0,136.6413,136.6413,136.4433,136.4433,1632.0
2022-08-15 13:15:00,137.84,137.85,137.68,137.68,2825.0,136.4433,136.4532,136.2849,136.2849,2825.0
2022-08-15 13:20:00,137.7,137.7,137.62,137.65,1485.0,136.3047,136.3047,136.2255,136.2552,1485.0
2022-08-15 13:25:00,137.63,137.63,137.48,137.48,10817.0,136.2354,136.2354,136.0869,136.0869,10817.0
2022-08-15 13:30:00,137.47,137.54,137.33,137.33,2971.0,136.077,136.1463,135.9385,135.9385,2971.0
2022-08-15 13:35:00,137.38,137.39,137.23,137.23,2410.0,135.988,135.9979,135.8395,135.8395,2410.0
2022-08-15 13:40:00,137.22,137.23,137.04,137.11,5396.0,135.8296,135.8395,135.6514,135.7207,5396.0
2022-08-15 13:45:00,137.1,137.2,137.09,137.2,3359.0,135.7108,135.8098,135.7009,135.8098,3359.0
2022-08-15 13:50:00,137.2,137.25,137.19,137.24,2165.0,135.8098,135.8593,135.7999,135.8494,2165.0
2022-08-15 13:55:00,137.26,137.36,137.22,137.36,3878.0,135.8692,135.9682,135.8296,135.9682,3878.0
2022-08-15 14:00:00,137.37,137.4,137.29,137.31,1950.0,135.9781,136.0078,135.8989,135.9187,1950.0
2022-08-15 14:05:00,137.31,137.33,137.25,137.28,4421.0,135.9187,135.9385,135.8593,135.889,4421.0
2022-08-15 14:10:00,137.32,137.32,137.23,137.28,6613.0,135.9286,135.9286,135.8395,135.889,6613.0
2022-08-15 14:15:00,137.3,137.44,137.29,137.36,6210.0,135.9088,136.0474,135.8989,135.9682,6210.0
2022-08-15 14:20:00,137.38,137.4,137.32,137.37,3109.0,135.988,136.0078,135.9286,135.9781,3109.0
2022-08-15 14:25:00,137.37,137.52,137.37,137.52,3578.0,135.9781,136.1265,135.9781,136.1265,3578.0
2022-08-15 14:30:00,137.52,137.56,137.41,137.55,3006.0,136.1265,136.1661,136.0177,136.1562,3006.0
2022-08-15 14:35:00,137.51,137.56,137.51,137.56,1329.0,136.1166,136.1661,136.1166,136.1661,1329.0
2022-08-15 14:40:00,137.56,137.56,137.44,137.47,2110.0,136.1661,136.1661,136.0474,136.077,2110.0
2022-08-15 14:45:00,137.47,137.63,137.45,137.58,2035.0,136.077,136.2354,136.0573,136.1859,2035.0
2022-08-15 14:50:00,137.58,137.64,137.53,137.57,3563.0,136.1859,136.2453,136.1364,136.176,3563.0
2022-08-15 14:55:00,137.6,137.65,137.57,137.59,2938.0,136.2057,136.2552,136.176,136.1958,2938.0
2022-08-15 15:00:00,137.55,137.57,137.47,137.55,2645.0,136.1562,136.176,136.077,136.1562,2645.0
2022-08-15 15:05:00,137.52,137.55,137.4,137.43,3882.0,136.1265,136.1562,136.0078,136.0375,3882.0
2022-08-15 15:10:00,137.42,137.47,137.29,137.4,6648.0,136.0276,136.077,135.8989,136.0078,6648.0
2022-08-15 15:15:00,137.41,137.54,137.39,137.5,14814.0,136.0177,136.1463,135.9979,136.1067,14814.0
2022-08-15 15:20:00,137.5,137.59,137.47,137.53,6805.0,136.1067,136.1958,136.077,136.1364,6805.0
2022-08-15 15:25:00,137.53,137.53,137.29,137.33,5439.0,136.1364,136.1364,135.8989,135.9385,5439.0
2022-08-15 15:30:00,137.34,137.35,137.26,137.34,6180.0,135.9484,135.9583,135.8692,135.9484,6180.0
2022-08-15 15:35:00,137.34,137.34,137.24,137.31,9453.0,135.9484,135.9484,135.8494,135.9187,9453.0
2022-08-15 15:40:00,137.32,137.32,137.13,137.15,7401.0,135.9286,135.9286,135.7405,135.7603,7401.0
2022-08-15 15:45:00,137.14,137.21,137.11,137.16,10009.0,135.7504,135.8197,135.7207,135.7702,10009.0
2022-08-15 15:50:00,137.25,137.31,137.0,137.01,29955.0,135.8593,135.9187,135.6118,135.6217,29955.0
2022-08-15 15:55:00,137.01,137.04,136.85,137.04,54525.0,135.6217,135.6514,135.4633,135.6514,54525.0
2022-08-16 09:30:00,136.22,137.67,136.22,137.39,23507.0,134.8397,136.275,134.8397,135.9979,23507.0
2022-08-16 09:35:00,137.63,137.68,136.88,137.31,7785.0,136.2354,136.2849,135.493,135.9187,7785.0
2022-08-16 09:40:00,137.3,137.3,136.73,136.73,7206.0,135.9088,135.9088,135.3445,135.3445,7206.0
2022-08-16 09:45:00,136.7,137.01,136.52,136.87,5278.0,135.3148,135.6217,135.1367,135.4831,5278.0
2022-08-16 09:50:00,136.71,137.44,136.7,137.31,5068.0,135.3247,136.0474,135.3148,135.9187,5068.0
2022-08-16 09:55:00,137.24,137.54,137.24,137.51,4032.0,135.8494,136.1463,135.8494,136.1166,4032.0
2022-08-16 10:00:00,137.6,137.69,137.15,137.46,5834.0,136.2057,136.2948,135.7603,136.0671,5834.0
2022-08-16 10:05:00,137.43,137.66,137.33,137.33,4163.0,136.0375,136.2651,135.9385,135.9385,4163.0
2022-08-16 10:10:00,137.49,137.94,137.47,137.71,7011.0,136.0968,136.5423,136.077,136.3146,7011.0
2022-08-16 10:15:00,137.66,137.66,137.47,137.64,3898.0,136.2651,136.2651,136.077,136.2453,3898.0
2022-08-16 10:20:00,137.64,137.72,137.55,137.58,4210.0,136.2453,136.3245,136.1562,136.1859,4210.0
2022-08-16 10:25:00,137.44,137.57,137.4,137.5,5072.0,136.0474,136.176,136.0078,136.1067,5072.0
2022-08-16 10:30:00,137.45,137.55,137.09,137.17,4748.0,136.0573,136.1562,135.7009,135.7801,4748.0
2022-08-16 10:35:00,137.19,137.37,137.09,137.09,5854.0,135.7999,135.9781,135.7009,135.7009,5854.0
2022-08-16 10:40:00,137.13,137.37,136.99,137.3,7959.0,135.7405,135.9781,135.6019,135.9088,7959.0
2022-08-16 10:45:00,137.32,137.66,137.3,137.63,2646.0,135.9286,136.2651,135.9088,136.2354,2646.0
2022-08-16 10:50:00,137.64,137.85,137.63,137.63,2524.0,136.2453,136.4532,136.2354,136.2354,2524.0
2022-08-16 10:55:00,137.63,137.63,137.42,137.46,2556.0,136.2354,136.2354,136.0276,136.0671,2556.0
2022-08-16 11:00:00,137.48,137.59,137.37,137.38,3441.0,136.0869,136.1958,135.9781,135.988,3441.0
2022-08-16 11:05:00,137.38,137.54,137.37,137.46,2928.0,135.988,136.1463,135.9781,136.0671,2928.0
2022-08-16 11:10:00,137.48,137.75,137.37,137.64,4398.0,136.0869,136.3542,135.9781,136.2453,4398.0
2022-08-16 11:15:00,137.61,137.92,137.58,137.92,4244.0,136.2156,136.5225,136.1859,136.5225,4244.0
2022-08-16 11:20:00,137.97,137.98,137.7,137.76,3799.0,136.572,136.5819,136.3047,136.3641,3799.0
2022-08-16 11:25:00,137.69,137.94,137.69,137.94,4165.0,136.2948,136.5423,136.2948,136.5423,4165.0
2022-08-16 11:30:00,137.94,138.0,137.82,137.86,2934.0,136.5423,136.6017,136.4235,136.4631,2934.0
2022-08-16 11:35:00,137.86,137.86,137.69,137.84,2785.0,136.4631,136.4631,136.2948,136.4433,2785.0
2022-08-16 11:40:00,137.84,137.98,137.82,137.94,4860.0,136.4433,136.5819,136.4235,136.5423,4860.0
2022-08-16 11:45:00,137.96,138.14,137.95,138.05,3642.0,136.5621,136.7403,136.5522,136.6512,3642.0
2022-08-16 11:50:00,138.06,138.17,138.05,138.12,4631.0,136.6611,136.77,136.6512,136.7205,4631.0
2022-08-16 11:55:00,138.05,138.45,138.05,138.44,7433.0,136.6512,137.0471,136.6512,137.0372,7433.0
2022-08-16 12:00:00,138.42,138.61,138.39,138.61,7670.0,137.0174,137.2055,136.9877,137.2055,7670.0
2022-08-16 12:05:00,138.59,138.96,138.59,138.6,6360.0,137.1857,137.5519,137.1857,137.1956,6360.0
2022-08-16 12:10:00,138.64,138.65,138.52,138.59,2990.0,137.2352,137.2451,137.1164,137.1857,2990.0
2022-08-16 12:15:00,138.58,138.89,138.58,138.89,8397.0,137.1758,137.4827,137.1758,137.4827,8397.0
2022-08-16 12:20:00,138.89,138.89,138.54,138.65,4262.0,137.4827,137.4827,137.1362,137.2451,4262.0
2022-08-16 12:25:00,138.57,138.64,138.5,138.6,4853.0,137.1659,137.2352,137.0966,137.1956,4853.0
2022-08-16 12:30:00,138.58,138.63,138.54,138.54,2540.0,137.1758,137.2253,137.1362,137.1362,2540.0
2022-08-16 12:35:00,138.5,138.63,138.5,138.56,5140.0,137.0966,137.2253,137.0966,137.156,5140.0
2022-08-16 12:40:00,138.56,138.56,138.44,138.45,1900.0,137.156,137.156,137.0372,137.0471,1900.0
2022-08-16 12:45:00,138.48,138.6,138.45,138.58,3481.0,137.0768,137.1956,137.0471,137.1758,3481.0
2022-08-16 12:50:00,138.55,138.57,138.52,138.54,2100.0,137.1461,137.1659,137.1164,137.1362,2100.0
2022-08-16 12:55:00,138.49,138.53,138.4,138.43,5953.0,137.0867,137.1263,136.9976,137.0273,5953.0
2022-08-16 13:00:00,138.44,138.53,138.34,138.43,3304.0,137.0372,137.1263,136.9382,137.0273,3304.0
2022-08-16 13:05:00,138.46,138.58,138.45,138.58,3708.0,137.057,137.1758,137.0471,137.1758,3708.0
2022-08-16 13:10:00,138.55,138.6,138.47,138.55,3622.0,137.1461,137.1956,137.0669,137.1461,3622.0
2022-08-16 13:15:00,138.58,138.62,138.56,138.6,3575.0,137.1758,137.2154,137.156,137.1956,3575.0
2022-08-16 13:20:00,138.57,138.6,138.53,138.55,15546.0,137.1659,137.1956,137.1263,137.1461,15546.0
2022-08-16 13:25:00,138.57,138.69,138.53,138.67,4398.0,137.1659,137.2847,137.1263,137.2649,4398.0
2022-08-16 13:30:00,138.69,138.81,138.69,138.77,3631.0,137.2847,137.4035,137.2847,137.3639,3631.0
2022-08-16 13:35:00,138.77,139.0,138.76,138.95,5846.0,137.3639,137.5915,137.354,137.5421,5846.0
2022-08-16 13:40:00,138.93,138.95,138.86,138.92,5595.0,137.5223,137.5421,137.453,137.5124,5595.0
2022-08-16 13:45:00,138.9,138.9,138.85,138.88,1985.0,137.4926,137.4926,137.4431,137.4728,1985.0
2022-08-16 13:50:00,138.91,139.02,138.89,138.93,6644.0,137.5025,137.6113,137.4827,137.5223,6644.0
2022-08-16 13:55:00,138.87,138.87,138.74,138.83,10750.0,137.4629,137.4629,137.3342,137.4233,10750.0
2022-08-16 14:00:00,138.86,138.94,138.79,138.81,4433.0,137.453,137.5322,137.3837,137.4035,4433.0
2022-08-16 14:05:00,138.83,138.83,138.68,138.72,7719.0,137.4233,137.4233,137.2748,137.3144,7719.0
2022-08-16 14:10:00,138.69,138.86,138.69,138.79,3724.0,137.2847,137.453,137.2847,137.3837,3724.0
2022-08-16 14:15:00,138.78,138.97,138.72,138.88,4243.0,137.3738,137.5618,137.3144,137.4728,4243.0
2022-08-16 14:20:00,138.88,139.1,138.87,139.07,8803.0,137.4728,137.6905,137.4629,137.6608,8803.0
2022-08-16 14:25:00,139.09,139.13,138.84,138.89,16777.0,137.6806,137.7202,137.4332,137.4827,16777.0
2022-08-16 14:30:00,138.92,138.93,138.78,138.78,2572.0,137.5124,137.5223,137.3738,137.3738,2572.0
2022-08-16 14:35:00,138.75,138.79,138.57,138.64,16516.0,137.3441,137.3837,137.1659,137.2352,16516.0
2022-08-16 14:40:00,138.65,138.65,138.34,138.34,5207.0,137.2451,137.2451,136.9382,136.9382,5207.0
2022-08-16 14:45:00,138.28,138.34,138.09,138.27,7165.0,136.8788,136.9382,136.6908,136.8689,7165.0
2022-08-16 14:50:00,138.27,138.36,138.14,138.36,6081.0,136.8689,136.958,136.7403,136.958,6081.0
2022-08-16 14:55:00,138.36,138.54,138.36,138.52,3551.0,136.958,137.1362,136.958,137.1164,3551.0
2022-08-16 15:00:00,138.53,138.53,138.34,138.44,3537.0,137.1263,137.1263,136.9382,137.0372,3537.0
2022-08-16 15:05:00,138.47,138.73,138.47,138.62,4927.0,137.0669,137.3243,137.0669,137.2154,4927.0
2022-08-16 15:10:00,138.64,138.74,138.58,138.7,7449.0,137.2352,137.3342,137.1758,137.2946,7449.0
2022-08-16 15:15:00,138.7,138.78,138.63,138.77,5149.0,137.2946,137.3738,137.2253,137.3639,5149.0
2022-08-16 15:20:00,138.75,138.89,138.68,138.8,6663.0,137.3441,137.4827,137.2748,137.3936,6663.0
2022-08-16 15:25:00,138.78,138.92,138.77,138.92,12412.0,137.3738,137.5124,137.3639,137.5124,12412.0
2022-08-16 15:30:00,138.9,138.97,138.82,138.83,14025.0,137.4926,137.5618,137.4134,137.4233,14025.0
2022-08-16 15:35:00,138.84,139.01,138.84,138.97,9998.0,137.4332,137.6014,137.4332,137.5618,9998.0
2022-08-16 15:40:00,138.97,139.03,138.9,139.03,9978.0,137.5618,137.6212,137.4926,137.6212,9978.0
2022-08-16 15:45:00,139.0,139.24,138.96,139.16,19586.0,137.5915,137.8291,137.5519,137.7499,19586.0
2022-08-16 15:50:00,139.15,139.21,139.03,139.11,30253.0,137.74,137.7994,137.6212,137.7004,30253.0
2022-08-16 15:55:00,139.07,139.1,138.95,139.02,75346.0,137.6608,137.6905,137.5421,137.6113,75346.0
2022-08-17 09:30:00,136.92,137.64,136.63,137.17,33922.0,135.5326,136.2453,135.2456,135.7801,33922.0
2022-08-17 09:35:00,137.16,137.5,136.83,136.96,9374.0,135.7702,136.1067,135.4435,135.5722,9374.0
2022-08-17 09:40:00,137.01,137.01,136.45,136.59,7340.0,135.6217,135.6217,135.0674,135.206,7340.0
2022-08-17 09:45:00,136.65,137.31,136.64,137.09,5379.0,135.2654,135.9187,135.2555,135.7009,5379.0
2022-08-17 09:50:00,137.08,137.08,136.8,136.91,20054.0,135.691,135.691,135.4138,135.5227,20054.0
2022-08-17 09:55:00,136.9,137.16,136.87,137.15,5475.0,135.5128,135.7702,135.4831,135.7603,5475.0
2022-08-17 10:00:00,137.16,137.27,137.06,137.23,2524.0,135.7702,135.8791,135.6712,135.8395,2524.0
2022-08-17 10:05:00,137.38,137.48,137.11,137.11,2190.0,135.988,136.0869,135.7207,135.7207,2190.0
2022-08-17 10:10:00,137.25,137.26,136.9,136.97,2454.0,135.8593,135.8692,135.5128,135.5821,2454.0
2022-08-17 10:15:00,136.92,137.02,136.89,136.9,2433.0,135.5326,135.6316,135.5029,135.5128,2433.0
2022-08-17 10:20:00,136.9,137.03,136.81,136.92,2745.0,135.5128,135.6415,135.4237,135.5326,2745.0
2022-08-17 10:25:00,136.92,136.95,136.62,136.67,4023.0,135.5326,135.5623,135.2357,135.2852,4023.0
2022-08-17 10:30:00,136.64,136.85,136.52,136.81,2778.0,135.2555,135.4633,135.1367,135.4237,2778.0
2022-08-17 10:35:00,136.82,136.82,136.59,136.78,3200.0,135.4336,135.4336,135.206,135.394,3200.0
2022-08-17 10:40:00,136.79,137.03,136.79,136.94,1655.0,135.4039,135.6415,135.4039,135.5524,1655.0
2022-08-17 10:45:00,136.97,137.09,136.61,136.61,6949.0,135.5821,135.7009,135.2258,135.2258,6949.0
2022-08-17 10:50:00,136.61,136.61,136.29,136.33,4213.0,135.2258,135.2258,134.909,134.9486,4213.0
2022-08-17 10:55:00,136.3,136.78,136.3,136.77,8307.0,134.9189,135.394,134.9189,135.3841,8307.0
2022-08-17 11:00:00,136.8,137.01,136.8,137.01,5800.0,135.4138,135.6217,135.4138,135.6217,5800.0
2022-08-17 11:05:00,136.98,137.2,136.93,137.1,5886.0,135.592,135.8098,135.5425,135.7108,5886.0
2022-08-17 11:10:00,137.03,137.37,137.01,137.03,22312.0,135.6415,135.9781,135.6217,135.6415,22312.0
2022-08-17 11:15:00,137.05,137.08,136.95,136.95,4420.0,135.6613,135.691,135.5623,135.5623,4420.0
2022-08-17 11:20:00,136.95,137.01,136.8,136.8,7647.0,135.5623,135.6217,135.4138,135.4138,7647.0
2022-08-17 11:25:00,136.78,136.79,136.6,136.77,3007.0,135.394,135.4039,135.2159,135.3841,3007.0
2022-08-17 11:30:00,136.77,136.93,136.73,136.8,3136.0,135.3841,135.5425,135.3445,135.4138,3136.0
2022-08-17 11:35:00,136.73,136.75,136.65,136.66,3047.0,135.3445,135.3643,135.2654,135.2753,3047.0
2022-08-17 11:40:00,136.69,136.69,136.55,136.55,2444.0,135.305,135.305,135.1664,135.1664,2444.0
2022-08-17 11:45:00,136.58,136.64,136.47,136.47,1958.0,135.1961,135.2555,135.0872,135.0872,1958.0
2022-08-17 11:50:00,136.54,136.54,136.38,136.53,2203.0,135.1565,135.1565,134.9981,135.1466,2203.0
2022-08-17 11:55:00,136.58,136.58,136.37,136.39,1100.0,135.1961,135.1961,134.9882,135.008,1100.0
2022-08-17 12:00:00,136.41,136.68,136.41,136.68,1362.0,135.0278,135.2951,135.0278,135.2951,1362.0
2022-08-17 12:05:00,136.84,137.16,136.75,137.11,11889.0,135.4534,135.7702,135.3643,135.7207,11889.0
2022-08-17 12:10:00,137.07,137.23,137.06,137.21,6208.0,135.6811,135.8395,135.6712,135.8197,6208.0
2022-08-17 12:15:00,137.25,137.3,137.14,137.23,5475.0,135.8593,135.9088,135.7504,135.8395,5475.0
2022-08-17 12:20:00,137.28,137.65,137.28,137.59,4891.0,135.889,136.2552,135.889,136.1958,4891.0
2022-08-17 12:25:00,137.6,137.71,137.51,137.67,15938.0,136.2057,136.3146,136.1166,136.275,15938.0
2022-08-17 12:30:00,137.66,137.68,137.57,137.67,1900.0,136.2651,136.2849,136.176,136.275,1900.0
2022-08-17 12:35:00,137.72,137.82,137.6,137.63,3429.0,136.3245,136.4235,136.2057,136.2354,3429.0
2022-08-17 12:40:00,137.55,137.67,137.52,137.63,1889.0,136.1562,136.275,136.1265,136.2354,1889.0
2022-08-17 12:45:00,137.64,137.7,137.48,137.6,4163.0,136.2453,136.3047,136.0869,136.2057,4163.0
2022-08-17 12:50:00,137.56,137.56,137.45,137.5,2313.0,136.1661,136.1661,136.0573,136.1067,2313.0
2022-08-17 12:55:00,137.49,137.53,137.42,137.46,1962.0,136.0968,136.1364,136.0276,136.0671,1962.0
2022-08-17 13:00:00,137.47,137.5,137.33,137.41,4100.0,136.077,136.1067,135.9385,136.0177,4100.0
2022-08-17 13:05:00,137.45,137.5,137.35,137.35,1735.0,136.0573,136.1067,135.9583,135.9583,1735.0
2022-08-17 13:10:00,137.32,137.49,137.31,137.46,2935.0,135.9286,136.0968,135.9187,136.0671,2935.0
2022-08-17 13:15:00,137.46,137.49,137.36,137.39,4047.0,136.0671,136.0968,135.9682,135.9979,4047.0
2022-08-17 13:20:00,137.39,137.43,137.28,137.28,3019.0,135.9979,136.0375,135.889,135.889,3019.0
2022-08-17 13:25:00,137.31,137.45,137.28,137.45,3934.0,135.9187,136.0573,135.889,136.0573,3934.0
2022-08-17 13:30:00,137.45,137.47,137.25,137.32,4320.0,136.0573,136.077,135.8593,135.9286,4320.0
2022-08-17 13:35:00,137.34,137.34,137.2,137.29,2544.0,135.9484,135.9484,135.8098,135.8989,2544.0
2022-08-17 13:40:00,137.3,137.35,137.17,137.17,4619.0,135.9088,135.9583,135.7801,135.7801,4619.0
2022-08-17 13:45:00,137.15,137.26,137.15,137.25,2559.0,135.7603,135.8692,135.7603,135.8593,2559.0
2022-08-17 13:50:00,137.23,137.31,137.18,137.19,3827.0,135.8395,135.9187,135.79,135.7999,3827.0
2022-08-17 13:55:00,137.21,137.21,137.09,137.17,3476.0,135.8197,135.8197,135.7009,135.7801,3476.0
2022-08-17 14:00:00,137.23,137.8,137.23,137.47,5197.0,135.8395,136.4037,135.8395,136.077,5197.0
2022-08-17 14:05:00,137.47,137.65,137.18,137.58,5415.0,136.077,136.2552,135.79,136.1859,5415.0
2022-08-17 14:10:00,137.58,137.89,137.45,137.89,5213.0,136.1859,136.4928,136.0573,136.4928,5213.0
2022-08-17 14:15:00,137.96,137.97,137.58,137.78,4248.0,136.5621,136.572,136.1859,136.3839,4248.0
2022-08-17 14:20:00,137.73,137.73,137.28,137.51,15955.0,136.3344,136.3344,135.889,136.1166,15955.0
2022-08-17 14:25:00,137.47,137.74,137.44,137.64,4995.0,136.077,136.3443,136.0474,136.2453,4995.0
2022-08-17 14:30:00,137.65,137.76,137.58,137.7,3194.0,136.2552,136.3641,136.1859,136.3047,3194.0
2022-08-17 14:35:00,137.7,137.88,137.69,137.84,5789.0,136.3047,136.4829,136.2948,136.4433,5789.0
2022-08-17 14:40:00,137.82,137.82,137.31,137.31,6148.0,136.4235,136.4235,135.9187,135.9187,6148.0
2022-08-17 14:45:00,137.34,137.43,137.19,137.35,5239.0,135.9484,136.0375,135.7999,135.9583,5239.0
2022-08-17 14:50:00,137.25,137.33,137.17,137.19,5272.0,135.8593,135.9385,135.7801,135.7999,5272.0
2022-08-17 14:55:00,137.18,137.26,137.13,137.16,22619.0,135.79,135.8692,135.7405,135.7702,22619.0
2022-08-17 15:00:00,137.19,137.52,137.19,137.52,4583.0,135.7999,136.1265,135.7999,136.1265,4583.0
2022-08-17 15:05:00,137.53,137.56,137.37,137.4,11755.0,136.1364,136.1661,135.9781,136.0078,11755.0
2022-08-17 15:10:00,137.43,137.48,137.08,137.26,9662.0,136.0375,136.0869,135.691,135.8692,9662.0
2022-08-17 15:15:00,137.32,137.32,137.14,137.15,11645.0,135.9286,135.9286,135.7504,135.7603,11645.0
2022-08-17 15:20:00,137.13,137.42,137.11,137.42,7828.0,135.7405,136.0276,135.7207,136.0276,7828.0
2022-08-17 15:25:00,137.42,137.51,137.24,137.42,9767.0,136.0276,136.1166,135.8494,136.0276,9767.0
2022-08-17 15:30:00,137.42,137.42,137.25,137.32,10718.0,136.0276,136.0276,135.8593,135.9286,10718.0
2022-08-17 15:35:00,137.3,137.47,137.27,137.43,15067.0,135.9088,136.077,135.8791,136.0375,15067.0
2022-08-17 15:40:00,137.45,137.67,137.44,137.64,21208.0,136.0573,136.275,136.0474,136.2453,21208.0
2022-08-17 15:45:00,137.63,137.63,137.25,137.27,20249.0,136.2354,136.2354,135.8593,135.8791,20249.0
2022-08-17 15:50:00,137.29,137.39,137.17,137.28,59313.0,135.8989,135.9979,135.7801,135.889,59313.0
2022-08-17 15:55:00,137.29,137.56,137.22,137.42,98054.0,135.8989,136.1661,135.8296,136.0276,98054.0
2022-08-18 09:30:00,137.11,137.89,137.01,137.49,24019.0,135.7207,136.4928,135.6217,136.0968,24019.0
2022-08-18 09:35:00,137.62,137.71,137.02,137.5,7583.0,136.2255,136.3146,135.6316,136.1067,7583.0
2022-08-18 09:40:00,137.57,137.57,137.26,137.57,4124.0,136.176,136.176,135.8692,136.176,4124.0
2022-08-18 09:45:00,137.57,137.57,136.9,137.2,3251.0,136.176,136.176,135.5128,135.8098,3251.0
2022-08-18 09:50:00,137.1,137.48,137.1,137.44,3934.0,135.7108,136.0869,135.7108,136.0474,3934.0
2022-08-18 09:55:00,137.44,137.59,137.35,137.44,4172.0,136.0474,136.1958,135.9583,136.0474,4172.0
2022-08-18 10:00:00,137.44,137.44,137.18,137.31,3499.0,136.0474,136.0474,135.79,135.9187,3499.0
2022-08-18 10:05:00,137.37,137.42,137.03,137.23,6216.0,135.9781,136.0276,135.6415,135.8395,6216.0
2022-08-18 10:10:00,137.26,137.43,137.17,137.43,6343.0,135.8692,136.0375,135.7801,136.0375,6343.0
2022-08-18 10:15:00,137.43,137.48,137.28,137.35,4225.0,136.0375,136.0869,135.889,135.9583,4225.0
2022-08-18 10:20:00,137.35,137.57,137.35,137.51,5458.0,135.9583,136.176,135.9583,136.1166,5458.0
2022-08-18 10:25:00,137.51,137.53,137.42,137.45,3377.0,136.1166,136.1364,136.0276,136.0573,3377.0
2022-08-18 10:30:00,137.49,137.6,137.29,137.49,7360.0,136.0968,136.2057,135.8989,136.0968,7360.0
2022-08-18 10:35:00,137.58,137.72,137.55,137.58,2886.0,136.1859,136.3245,136.1562,136.1859,2886.0
2022-08-18 10:40:00,137.62,137.91,137.62,137.8,4143.0,136.2255,136.5126,136.2255,136.4037,4143.0
2022-08-18 10:45:00,137.74,138.21,137.71,138.21,6492.0,136.3443,136.8095,136.3146,136.8095,6492.0
2022-08-18 10:50:00,138.21,138.26,137.79,137.79,11177.0,136.8095,136.859,136.3938,136.3938,11177.0
2022-08-18 10:55:00,137.81,137.94,137.72,137.89,4523.0,136.4136,136.5423,136.3245,136.4928,4523.0
2022-08-18 11:00:00,137.95,137.95,137.6,137.75,4966.0,136.5522,136.5522,136.2057,136.3542,4966.0
2022-08-18 11:05:00,137.66,137.87,137.62,137.81,3161.0,136.2651,136.473,136.2255,136.4136,3161.0
2022-08-18 11:10:00,137.82,137.87,137.78,137.84,2962.0,136.4235,136.473,136.3839,136.4433,2962.0
2022-08-18 11:15:00,137.88,138.0,137.69,137.69,6796.0,136.4829,136.6017,136.2948,136.2948,6796.0
2022-08-18 11:20:00,137.67,137.76,137.56,137.76,4990.0,136.275,136.3641,136.1661,136.3641,4990.0
2022-08-18 11:25:00,137.75,137.96,137.68,137.96,6772.0,136.3542,136.5621,136.2849,136.5621,6772.0
2022-08-18 11:30:00,137.96,138.17,137.89,138.05,5524.0,136.5621,136.77,136.4928,136.6512,5524.0
2022-08-18 11:35:00,137.95,138.18,137.94,138.16,3409.0,136.5522,136.7799,136.5423,136.7601,3409.0
2022-08-18 11:40:00,138.17,138.34,138.13,138.34,11077.0,136.77,136.9382,136.7304,136.9382,11077.0
2022-08-18 11:45:00,138.36,138.38,138.17,138.24,2029.0,136.958,136.9778,136.77,136.8392,2029.0
2022-08-18 11:50:00,138.24,138.24,138.12,138.2,6615.0,136.8392,136.8392,136.7205,136.7997,6615.0
2022-08-18 11:55:00,138.24,138.33,138.15,138.33,6676.0,136.8392,136.9283,136.7502,136.9283,6676.0
2022-08-18 12:00:00,138.25,138.33,138.19,138.27,2222.0,136.8491,136.9283,136.7898,136.8689,2222.0
2022-08-18 12:05:00,138.31,138.33,138.14,138.15,2430.0,136.9085,136.9283,136.7403,136.7502,2430.0
2022-08-18 12:10:00,138.14,138.18,138.06,138.14,3829.0,136.7403,136.7799,136.6611,136.7403,3829.0
2022-08-18 12:15:00,138.12,138.23,138.04,138.22,2859.0,136.7205,136.8293,136.6413,136.8194,2859.0
2022-08-18 12:20:00,138.2,138.2,137.87,137.88,1700.0,136.7997,136.7997,136.473,136.4829,1700.0
2022-08-18 12:25:00,137.86,138.03,137.85,138.02,4127.0,136.4631,136.6314,136.4532,136.6215,4127.0
2022-08-18 12:30:00,138.0,138.09,137.96,138.04,3189.0,136.6017,136.6908,136.5621,136.6413,3189.0
2022-08-18 12:35:00,138.04,138.04,137.92,137.97,2920.0,136.6413,136.6413,136.5225,136.572,2920.0
2022-08-18 12:40:00,137.98,137.99,137.88,137.9,3837.0,136.5819,136.5918,136.4829,136.5027,3837.0
2022-08-18 12:45:00,137.89,138.11,137.86,138.11,4564.0,136.4928,136.7106,136.4631,136.7106,4564.0
2022-08-18 12:50:00,138.13,138.13,137.96,138.08,2843.0,136.7304,136.7304,136.5621,136.6809,2843.0
2022-08-18 12:55:00,138.1,138.16,138.02,138.07,2708.0,136.7007,136.7601,136.6215,136.671,2708.0
2022-08-18 13:00:00,138.12,138.12,137.99,137.99,3258.0,136.7205,136.7205,136.5918,136.5918,3258.0
2022-08-18 13:05:00,138.0,138.18,138.0,138.17,2824.0,136.6017,136.7799,136.6017,136.77,2824.0
2022-08-18 13:10:00,138.11,138.25,138.06,138.06,3664.0,136.7106,136.8491,136.6611,136.6611,3664.0
2022-08-18 13:15:00,138.1,138.1,137.95,138.1,3726.0,136.7007,136.7007,136.5522,136.7007,3726.0
2022-08-18 13:20:00,138.17,138.18,137.92,137.96,3668.0,136.77,136.7799,136.5225,136.5621,3668.0
2022-08-18 13:25:00,137.96,138.0,137.9,137.95,3286.0,136.5621,136.6017,136.5027,136.5522,3286.0
2022-08-18 13:30:00,138.0,138.12,137.98,138.12,12709.0,136.6017,136.7205,136.5819,136.7205,12709.0
2022-08-18 13:35:00,138.14,138.2,138.13,138.19,3129.0,136.7403,136.7997,136.7304,136.7898,3129.0
2022-08-18 13:40:00,138.13,138.29,138.13,138.25,4024.0,136.7304,136.8887,136.7304,136.8491,4024.0
2022-08-18 13:45:00,138.22,138.25,138.07,138.11,4250.0,136.8194,136.8491,136.671,136.7106,4250.0
2022-08-18 13:50:00,138.13,138.4,138.13,138.3,6770.0,136.7304,136.9976,136.7304,136.8986,6770.0
2022-08-18 13:55:00,138.31,138.31,138.15,138.27,3825.0,136.9085,136.9085,136.7502,136.8689,3825.0
2022-08-18 14:00:00,138.27,138.27,138.11,138.16,2200.0,136.8689,136.8689,136.7106,136.7601,2200.0
2022-08-18 14:05:00,138.16,138.2,138.08,138.18,2825.0,136.7601,136.7997,136.6809,136.7799,2825.0
2022-08-18 14:10:00,138.14,138.27,138.14,138.22,4917.0,136.7403,136.8689,136.7403,136.8194,4917.0
2022-08-18 14:15:00,138.26,138.3,138.18,138.3,1500.0,136.859,136.8986,136.7799,136.8986,1500.0
2022-08-18 14:20:00,138.29,138.29,138.21,138.24,3300.0,136.8887,136.8887,136.8095,136.8392,3300.0
2022-08-18 14:25:00,138.28,138.34,138.18,138.26,3897.0,136.8788,136.9382,136.7799,136.859,3897.0
2022-08-18 14:30:00,138.26,138.26,137.99,138.18,5341.0,136.859,136.859,136.5918,136.7799,5341.0
2022-08-18 14:35:00,138.19,138.19,138.06,138.15,4692.0,136.7898,136.7898,136.6611,136.7502,4692.0
2022-08-18 14:40:00,138.18,138.35,138.15,138.33,5871.0,136.7799,136.9481,136.7502,136.9283,5871.0
2022-08-18 14:45:00,138.4,138.42,138.31,138.35,4600.0,136.9976,137.0174,136.9085,136.9481,4600.0
2022-08-18 14:50:00,138.28,138.48,138.28,138.47,6100.0,136.8788,137.0768,136.8788,137.0669,6100.0
2022-08-18 14:55:00,138.47,138.51,138.41,138.43,4120.0,137.0669,137.1065,137.0075,137.0273,4120.0
2022-08-18 15:00:00,138.45,138.62,138.44,138.56,3437.0,137.0471,137.2154,137.0372,137.156,3437.0
2022-08-18 15:05:00,138.62,138.65,138.54,138.56,4229.0,137.2154,137.2451,137.1362,137.156,4229.0
2022-08-18 15:10:00,138.55,138.6,138.51,138.6,5530.0,137.1461,137.1956,137.1065,137.1956,5530.0
2022-08-18 15:15:00,138.62,138.69,138.56,138.69,6808.0,137.2154,137.2847,137.156,137.2847,6808.0
2022-08-18 15:20:00,138.64,138.75,138.54,138.71,7330.0,137.2352,137.3441,137.1362,137.3045,7330.0
2022-08-18 15:25:00,138.65,138.68,138.56,138.62,8827.0,137.2451,137.2748,137.156,137.2154,8827.0
2022-08-18 15:30:00,138.62,138.85,138.57,138.83,8134.0,137.2154,137.4431,137.1659,137.4233,8134.0
2022-08-18 15:35:00,138.79,138.85,138.73,138.79,9086.0,137.3837,137.4431,137.3243,137.3837,9086.0
2022-08-18 15:40:00,138.81,138.85,138.73,138.84,8889.0,137.4035,137.4431,137.3243,137.4332,8889.0
2022-08-18 15:45:00,138.79,138.85,138.68,138.68,25824.0,137.3837,137.4431,137.2748,137.2748,25824.0
2022-08-18 15:50:00,138.65,138.71,138.56,138.59,38940.0,137.2451,137.3045,137.156,137.1857,38940.0
2022-08-18 15:55:00,138.59,138.82,138.46,138.76,69964.0,137.1857,137.4134,137.057,137.354,69964.0
2022-08-19 09:30:00,136.76,137.66,136.76,137.5,54190.0,135.3742,136.2651,135.3742,136.1067,54190.0
2022-08-19 09:35:00,137.27,137.59,137.12,137.45,5799.0,135.8791,136.1958,135.7306,136.0573,5799.0
2022-08-19 09:40:00,137.3,137.47,137.06,137.12,12758.0,135.9088,136.077,135.6712,135.7306,12758.0
2022-08-19 09:45:00,137.13,137.16,136.56,136.92,10274.0,135.7405,135.7702,135.1763,135.5326,10274.0
2022-08-19 09:50:00,136.75,136.85,136.65,136.71,5144.0,135.3643,135.4633,135.2654,135.3247,5144.0
2022-08-19 09:55:00,136.78,137.1,136.75,136.9,10328.0,135.394,135.7108,135.3643,135.5128,10328.0
2022-08-19 10:00:00,136.89,136.96,136.59,136.6,4815.0,135.5029,135.5722,135.206,135.2159,4815.0
2022-08-19 10:05:00,136.65,136.92,136.55,136.62,10968.0,135.2654,135.5326,135.1664,135.2357,10968.0
2022-08-19 10:10:00,136.5,136.68,136.42,136.68,10293.0,135.1169,135.2951,135.0377,135.2951,10293.0
2022-08-19 10:15:00,136.66,136.83,136.6,136.75,5399.0,135.2753,135.4435,135.2159,135.3643,5399.0
2022-08-19 10:20:00,136.73,136.95,136.66,136.78,4034.0,135.3445,135.5623,135.2753,135.394,4034.0
2022-08-19 10:25:00,136.74,136.81,136.55,136.81,7194.0,135.3544,135.4237,135.1664,135.4237,7194.0
2022-08-19 10:30:00,136.71,136.94,136.65,136.65,3111.0,135.3247,135.5524,135.2654,135.2654,3111.0
2022-08-19 10:35:00,136.58,136.64,136.44,136.62,4409.0,135.1961,135.2555,135.0575,135.2357,4409.0
2022-08-19 10:40:00,136.62,136.65,136.37,136.59,6013.0,135.2357,135.2654,134.9882,135.206,6013.0
2022-08-19 10:45:00,136.55,136.79,136.55,136.75,4003.0,135.1664,135.4039,135.1664,135.3643,4003.0
2022-08-19 10:50:00,136.71,136.74,136.48,136.49,8928.0,135.3247,135.3544,135.0971,135.107,8928.0
2022-08-19 10:55:00,136.32,136.33,135.98,136.08,12321.0,134.9387,134.9486,134.6021,134.7011,12321.0
2022-08-19 11:00:00,136.07,136.18,136.01,136.01,4105.0,134.6912,134.8001,134.6318,134.6318,4105.0
2022-08-19 11:05:00,135.96,136.02,135.68,135.7,4248.0,134.5823,134.6417,134.3052,134.325,4248.0
2022-08-19 11:10:00,135.69,135.77,135.59,135.74,5472.0,134.3151,134.3943,134.2161,134.3646,5472.0
2022-08-19 11:15:00,135.68,135.82,135.65,135.81,7602.0,134.3052,134.4438,134.2755,134.4339,7602.0
2022-08-19 11:20:00,135.83,135.91,135.71,135.79,10696.0,134.4537,134.5329,134.3349,134.4141,10696.0
2022-08-19 11:25:00,135.81,136.08,135.79,136.08,8910.0,134.4339,134.7011,134.4141,134.7011,8910.0
2022-08-19 11:30:00,136.05,136.1,135.84,136.01,5627.0,134.6714,134.7209,134.4636,134.6318,5627.0
2022-08-19 11:35:00,136.04,136.33,135.98,136.33,7745.0,134.6615,134.9486,134.6021,134.9486,7745.0
2022-08-19 11:40:00,136.35,136.58,136.29,136.58,11388.0,134.9684,135.1961,134.909,135.1961,11388.0
2022-08-19 11:45:00,136.59,136.88,136.45,136.67,17592.0,135.206,135.493,135.0674,135.2852,17592.0
2022-08-19 11:50:00,136.76,136.79,136.41,136.45,9588.0,135.3742,135.4039,135.0278,135.0674,9588.0
2022-08-19 11:55:00,136.45,136.45,136.25,136.29,2936.0,135.0674,135.0674,134.8694,134.909,2936.0
2022-08-19 12:00:00,136.36,136.42,136.29,136.36,2838.0,134.9783,135.0377,134.909,134.9783,2838.0
2022-08-19 12:05:00,136.37,136.37,136.14,136.21,2738.0,134.9882,134.9882,134.7605,134.8298,2738.0
2022-08-19 12:10:00,136.16,136.4,136.16,136.32,25950.0,134.7803,135.0179,134.7803,134.9387,25950.0
2022-08-19 12:15:00,136.35,136.65,136.35,136.55,4809.0,134.9684,135.2654,134.9684,135.1664,4809.0
2022-08-19 12:20:00,136.56,136.56,136.4,136.41,2388.0,135.1763,135.1763,135.0179,135.0278,2388.0
2022-08-19 12:25:00,136.39,136.39,136.17,136.22,13345.0,135.008,135.008,134.7902,134.8397,13345.0
2022-08-19 12:30:00,136.26,136.34,136.17,136.29,8403.0,134.8793,134.9585,134.7902,134.909,8403.0
2022-08-19 12:35:00,136.28,136.43,136.21,136.43,5510.0,134.8991,135.0476,134.8298,135.0476,5510.0
2022-08-19 12:40:00,136.46,136.53,136.43,136.5,1600.0,135.0773,135.1466,135.0476,135.1169,1600.0
2022-08-19 12:45:00,136.48,136.57,136.38,136.4,3565.0,135.0971,135.1862,134.9981,135.0179,3565.0
2022-08-19 12:50:00,136.36,136.46,136.31,136.45,20203.0,134.9783,135.0773,134.9288,135.0674,20203.0
2022-08-19 12:55:00,136.42,136.64,136.42,136.52,5934.0,135.0377,135.2555,135.0377,135.1367,5934.0
2022-08-19 13:00:00,136.5,136.53,136.43,136.53,4145.0,135.1169,135.1466,135.0476,135.1466,4145.0
2022-08-19 13:05:00,136.52,136.52,136.34,136.39,6300.0,135.1367,135.1367,134.9585,135.008,6300.0
2022-08-19 13:10:00,136.39,136.41,136.23,136.25,4649.0,135.008,135.0278,134.8496,134.8694,4649.0
2022-08-19 13:15:00,136.3,136.36,136.14,136.14,6801.0,134.9189,134.9783,134.7605,134.7605,6801.0
2022-08-19 13:20:00,136.13,136.14,135.96,135.99,32568.0,134.7506,134.7605,134.5823,134.612,32568.0
2022-08-19 13:25:00,136.0,136.12,135.94,136.06,12299.0,134.6219,134.7407,134.5626,134.6813,12299.0
2022-08-19 13:30:00,136.05,136.06,135.99,136.06,2030.0,134.6714,134.6813,134.612,134.6813,2030.0
2022-08-19 13:35:00,136.03,136.05,135.9,136.0,1700.0,134.6516,134.6714,134.523,134.6219,1700.0
2022-08-19 13:40:00,136.04,136.05,135.81,135.84,3860.0,134.6615,134.6714,134.4339,134.4636,3860.0
2022-08-19 13:45:00,135.81,135.87,135.73,135.74,10350.0,134.4339,134.4933,134.3547,134.3646,10350.0
2022-08-19 13:50:00,135.72,135.75,135.65,135.68,9408.0,134.3448,134.3745,134.2755,134.3052,9408.0
2022-08-19 13:55:00,135.72,135.76,135.55,135.55,12849.0,134.3448,134.3844,134.1765,134.1765,12849.0
2022-08-19 14:00:00,135.53,135.57,135.3,135.36,21629.0,134.1567,134.1963,133.929,133.9884,21629.0
2022-08-19 14:05:00,135.37,135.39,135.27,135.34,5235.0,133.9983,134.0181,133.8993,133.9686,5235.0
2022-08-19 14:10:00,135.37,135.42,135.33,135.34,6663.0,133.9983,134.0478,133.9587,133.9686,6663.0
2022-08-19 14:15:00,135.36,135.47,135.32,135.43,5173.0,133.9884,134.0973,133.9488,134.0577,5173.0
2022-08-19 14:20:00,135.44,135.47,135.41,135.47,4353.0,134.0676,134.0973,134.0379,134.0973,4353.0
2022-08-19 14:25:00,135.49,135.51,135.3,135.46,11169.0,134.1171,134.1369,133.929,134.0874,11169.0
2022-08-19 14:30:00,135.49,135.74,135.49,135.71,11278.0,134.1171,134.3646,134.1171,134.3349,11278.0
2022-08-19 14:35:00,135.72,135.95,135.69,135.95,6824.0,134.3448,134.5724,134.3151,134.5724,6824.0
2022-08-19 14:40:00,135.95,136.01,135.87,135.96,3427.0,134.5724,134.6318,134.4933,134.5823,3427.0
2022-08-19 14:45:00,135.96,136.03,135.9,136.0,2100.0,134.5823,134.6516,134.523,134.6219,2100.0
2022-08-19 14:50:00,136.0,136.01,135.75,135.75,3702.0,134.6219,134.6318,134.3745,134.3745,3702.0
2022-08-19 14:55:00,135.73,135.73,135.49,135.5,5866.0,134.3547,134.3547,134.1171,134.127,5866.0
2022-08-19 15:00:00,135.51,135.56,135.17,135.19,7478.0,134.1369,134.1864,133.8004,133.8202,7478.0
2022-08-19 15:05:00,135.2,135.25,135.18,135.23,8639.0,133.83,133.8795,133.8103,133.8597,8639.0
2022-08-19 15:10:00,135.29,135.55,135.28,135.55,6441.0,133.9191,134.1765,133.9092,134.1765,6441.0
2022-08-19 15:15:00,135.53,135.65,135.52,135.6,5441.0,134.1567,134.2755,134.1468,134.226,5441.0
2022-08-19 15:20:00,135.67,135.74,135.6,135.66,4594.0,134.2953,134.3646,134.226,134.2854,4594.0
2022-08-19 15:25:00,135.68,135.81,135.65,135.65,4656.0,134.3052,134.4339,134.2755,134.2755,4656.0
2022-08-19 15:30:00,135.65,135.76,135.59,135.63,5167.0,134.2755,134.3844,134.2161,134.2557,5167.0
2022-08-19 15:35:00,135.63,135.64,135.54,135.59,7042.0,134.2557,134.2656,134.1666,134.2161,7042.0
2022-08-19 15:40:00,135.59,135.67,135.49,135.53,5086.0,134.2161,134.2953,134.1171,134.1567,5086.0
2022-08-19 15:45:00,135.57,135.63,135.43,135.49,7834.0,134.1963,134.2557,134.0577,134.1171,7834.0
2022-08-19 15:50:00,135.5,135.71,135.39,135.52,20154.0,134.127,134.3349,134.0181,134.1468,20154.0
2022-08-19 15:55:00,135.54,135.56,135.43,135.43,66985.0,134.1666,134.1864,134.0577,134.0577,66985.0
2022-08-22 09:30:00,132.2,132.52,131.84,131.99,38817.0,130.8604,131.1772,130.5041,130.6526,38817.0
2022-08-22 09:35:00,132.12,132.7,132.08,132.67,5218.0,130.7813,131.3554,130.7417,131.3257,5218.0
2022-08-22 09:40:00,132.62,133.68,132.59,133.63,18883.0,131.2762,132.3255,131.2465,132.276,18883.0
2022-08-22 09:45:00,133.63,133.73,133.26,133.42,3905.0,132.276,132.3749,131.9097,132.0681,3905.0
2022-08-22 09:50:00,133.39,133.53,133.02,133.2,5518.0,132.0384,132.177,131.6721,131.8503,5518.0
2022-08-22 09:55:00,133.4,133.82,133.4,133.75,3537.0,132.0483,132.464,132.0483,132.3947,3537.0
2022-08-22 10:00:00,133.68,133.68,133.02,133.37,6980.0,132.3255,132.3255,131.6721,132.0186,6980.0
2022-08-22 10:05:00,133.37,133.37,133.08,133.24,5775.0,132.0186,132.0186,131.7315,131.8899,5775.0
2022-08-22 10:10:00,133.31,133.47,133.16,133.44,6787.0,131.9592,132.1176,131.8107,132.0879,6787.0
2022-08-22 10:15:00,133.44,133.44,133.2,133.21,3220.0,132.0879,132.0879,131.8503,131.8602,3220.0
2022-08-22 10:20:00,133.2,133.25,132.85,132.9,6157.0,131.8503,131.8998,131.5039,131.5534,6157.0
2022-08-22 10:25:00,132.76,133.11,132.76,133.09,10183.0,131.4148,131.7612,131.4148,131.7414,10183.0
2022-08-22 10:30:00,133.0,133.23,132.98,133.21,11793.0,131.6523,131.88,131.6325,131.8602,11793.0
2022-08-22 10:35:00,133.21,133.44,133.17,133.2,10326.0,131.8602,132.0879,131.8206,131.8503,10326.0
2022-08-22 10:40:00,133.2,133.39,133.19,133.27,4458.0,131.8503,132.0384,131.8404,131.9196,4458.0
2022-08-22 10:45:00,133.28,133.57,133.28,133.5,6203.0,131.9295,132.2166,131.9295,132.1473,6203.0
2022-08-22 10:50:00,133.48,133.48,133.25,133.31,4415.0,132.1275,132.1275,131.8998,131.9592,4415.0
2022-08-22 10:55:00,133.3,133.36,132.86,132.98,8639.0,131.9493,132.0087,131.5138,131.6325,8639.0
2022-08-22 11:00:00,132.96,133.37,132.93,133.37,2659.0,131.6127,132.0186,131.5831,132.0186,2659.0
2022-08-22 11:05:00,133.42,133.43,133.28,133.4,2749.0,132.0681,132.078,131.9295,132.0483,2749.0
2022-08-22 11:10:00,133.53,133.53,133.17,133.36,3319.0,132.177,132.177,131.8206,132.0087,3319.0
2022-08-22 11:15:00,133.44,133.48,133.4,133.41,671.0,132.0879,132.1275,132.0483,132.0582,671.0
2022-08-22 11:20:00,133.43,133.56,133.4,133.45,3808.0,132.078,132.2067,132.0483,132.0978,3808.0
2022-08-22 11:25:00,133.42,133.52,133.39,133.43,4361.0,132.0681,132.1671,132.0384,132.078,4361.0
2022-08-22 11:30:00,133.45,133.7,133.41,133.6,9739.0,132.0978,132.3452,132.0582,132.2463,9739.0
2022-08-22 11:35:00,133.61,133.65,133.5,133.5,8056.0,132.2562,132.2958,132.1473,132.1473,8056.0
2022-08-22 11:40:00,133.48,133.62,133.48,133.5,1535.0,132.1275,132.2661,132.1275,132.1473,1535.0
2022-08-22 11:45:00,133.47,133.47,133.3,133.3,1100.0,132.1176,132.1176,131.9493,131.9493,1100.0
2022-08-22 11:50:00,133.29,133.41,133.29,133.37,1620.0,131.9394,132.0582,131.9394,132.0186,1620.0
2022-08-22 11:55:00,133.35,133.47,133.35,133.36,1312.0,131.9988,132.1176,131.9988,132.0087,1312.0
2022-08-22 12:00:00,133.37,133.45,133.31,133.31,12434.0,132.0186,132.0978,131.9592,131.9592,12434.0
2022-08-22 12:05:00,133.34,133.46,133.17,133.17,3845.0,131.9889,132.1077,131.8206,131.8206,3845.0
2022-08-22 12:10:00,133.17,133.22,133.0,133.06,7943.0,131.8206,131.8701,131.6523,131.7117,7943.0
2022-08-22 12:15:00,133.04,133.11,133.0,133.06,8205.0,131.6919,131.7612,131.6523,131.7117,8205.0
2022-08-22 12:20:00,133.07,133.07,132.97,133.06,5699.0,131.7216,131.7216,131.6226,131.7117,5699.0
2022-08-22 12:25:00,133.0,133.01,132.8,132.91,2476.0,131.6523,131.6622,131.4544,131.5633,2476.0
2022-08-22 12:30:00,132.87,133.02,132.85,133.02,1456.0,131.5237,131.6721,131.5039,131.6721,1456.0
2022-08-22 12:35:00,132.95,133.07,132.87,132.93,9748.0,131.6028,131.7216,131.5237,131.5831,9748.0
2022-08-22 12:40:00,132.92,132.92,132.67,132.67,1936.0,131.5732,131.5732,131.3257,131.3257,1936.0
2022-08-22 12:45:00,132.61,132.7,132.5,132.53,21558.0,131.2663,131.3554,131.1574,131.1871,21558.0
2022-08-22 12:50:00,132.58,132.67,132.56,132.63,6767.0,131.2366,131.3257,131.2168,131.2861,6767.0
2022-08-22 12:55:00,132.64,132.68,132.45,132.46,43574.0,131.296,131.3356,131.1079,131.1178,43574.0
2022-08-22 13:00:00,132.43,132.47,132.28,132.28,8342.0,131.0881,131.1277,130.9396,130.9396,8342.0
2022-08-22 13:05:00,132.3,132.36,132.24,132.24,3257.0,130.9594,131.0188,130.9,130.9,3257.0
2022-08-22 13:10:00,132.25,132.25,132.17,132.18,6313.0,130.9099,130.9099,130.8308,130.8406,6313.0
2022-08-22 13:15:00,132.19,132.33,132.08,132.28,6539.0,130.8505,130.9891,130.7417,130.9396,6539.0
2022-08-22 13:20:00,132.26,132.33,132.2,132.2,4960.0,130.9198,130.9891,130.8604,130.8604,4960.0
2022-08-22 13:25:00,132.22,132.22,132.08,132.11,5942.0,130.8802,130.8802,130.7417,130.7714,5942.0
2022-08-22 13:30:00,132.09,132.1,131.94,131.97,7376.0,130.7516,130.7615,130.6031,130.6328,7376.0
2022-08-22 13:35:00,131.97,132.06,131.89,132.04,4289.0,130.6328,130.7219,130.5536,130.7021,4289.0
2022-08-22 13:40:00,132.06,132.11,131.95,132.1,6750.0,130.7219,130.7714,130.613,130.7615,6750.0
2022-08-22 13:45:00,132.08,132.13,132.03,132.08,4918.0,130.7417,130.7912,130.6922,130.7417,4918.0
2022-08-22 13:50:00,132.05,132.12,132.03,132.1,4504.0,130.712,130.7813,130.6922,130.7615,4504.0
2022-08-22 13:55:00,132.04,132.04,131.94,131.94,3840.0,130.7021,130.7021,130.6031,130.6031,3840.0
2022-08-22 14:00:00,131.94,131.97,131.9,131.91,2945.0,130.6031,130.6328,130.5635,130.5734,2945.0
2022-08-22 14:05:00,131.95,132.01,131.89,132.0,3399.0,130.613,130.6724,130.5536,130.6625,3399.0
2022-08-22 14:10:00,131.99,132.03,131.89,131.99,3838.0,130.6526,130.6922,130.5536,130.6526,3838.0
2022-08-22 14:15:00,132.02,132.12,132.0,132.11,9888.0,130.6823,130.7813,130.6625,130.7714,9888.0
2022-08-22 14:20:00,132.16,132.19,132.04,132.07,5793.0,130.8209,130.8505,130.7021,130.7318,5793.0
2022-08-22 14:25:00,132.1,132.1,132.03,132.06,4846.0,130.7615,130.7615,130.6922,130.7219,4846.0
2022-08-22 14:30:00,132.06,132.19,132.04,132.1,5919.0,130.7219,130.8505,130.7021,130.7615,5919.0
2022-08-22 14:35:00,132.1,132.12,132.0,132.11,6053.0,130.7615,130.7813,130.6625,130.7714,6053.0
2022-08-22 14:40:00,132.05,132.08,131.99,132.05,6149.0,130.712,130.7417,130.6526,130.712,6149.0
2022-08-22 14:45:00,132.06,132.08,131.98,132.08,4236.0,130.7219,130.7417,130.6427,130.7417,4236.0
2022-08-22 14:50:00,132.05,132.11,132.01,132.03,6793.0,130.712,130.7714,130.6724,130.6922,6793.0
2022-08-22 14:55:00,132.0,132.02,131.88,131.93,10337.0,130.6625,130.6823,130.5437,130.5932,10337.0
2022-08-22 15:00:00,131.93,132.05,131.88,131.88,40512.0,130.5932,130.712,130.5437,130.5437,40512.0
2022-08-22 15:05:00,131.84,131.94,131.76,131.91,31854.0,130.5041,130.6031,130.4249,130.5734,31854.0
2022-08-22 15:10:00,131.93,132.04,131.85,131.88,33280.0,130.5932,130.7021,130.514,130.5437,33280.0
2022-08-22 15:15:00,131.92,131.99,131.75,131.75,8839.0,130.5833,130.6526,130.415,130.415,8839.0
2022-08-22 15:20:00,131.76,131.86,131.69,131.8,28534.0,130.4249,130.5239,130.3556,130.4645,28534.0
2022-08-22 15:25:00,131.81,131.85,131.61,131.66,8991.0,130.4744,130.514,130.2764,130.3259,8991.0
2022-08-22 15:30:00,131.66,131.75,131.46,131.49,27110.0,130.3259,130.415,130.1279,130.1576,27110.0
2022-08-22 15:35:00,131.49,131.65,131.47,131.56,17462.0,130.1576,130.316,130.1378,130.2269,17462.0
2022-08-22 15:40:00,131.57,131.57,131.23,131.23,13721.0,130.2368,130.2368,129.9003,129.9003,13721.0
2022-08-22 15:45:00,131.25,131.42,131.25,131.39,22292.0,129.9201,130.0884,129.9201,130.0587,22292.0
2022-08-22 15:50:00,131.36,131.62,131.36,131.48,37699.0,130.029,130.2863,130.029,130.1477,37699.0
2022-08-22 15:55:00,131.52,131.6,131.3,131.58,113993.0,130.1873,130.2665,129.9696,130.2467,113993.0
2022-08-23 09:30:00,132.27,132.58,132.08,132.56,90865.0,130.9297,131.2366,130.7417,131.2168,90865.0
2022-08-23 09:35:00,132.56,132.75,132.29,132.35,15814.0,131.2168,131.4049,130.9495,131.0089,15814.0
2022-08-23 09:40:00,132.42,132.71,132.21,132.36,11608.0,131.0782,131.3653,130.8703,131.0188,11608.0
2022-08-23 09:45:00,132.41,133.02,132.4,132.93,52165.0,131.0683,131.6721,131.0584,131.5831,52165.0
2022-08-23 09:50:00,132.97,133.44,132.97,133.31,4535.0,131.6226,132.0879,131.6226,131.9592,4535.0
2022-08-23 09:55:00,133.21,133.33,133.03,133.22,22822.0,131.8602,131.979,131.682,131.8701,22822.0
2022-08-23 10:00:00,133.22,133.33,133.1,133.33,26243.0,131.8701,131.979,131.7513,131.979,26243.0
2022-08-23 10:05:00,133.3,133.45,133.06,133.43,20715.0,131.9493,132.0978,131.7117,132.078,20715.0
2022-08-23 10:10:00,133.43,133.88,133.42,133.86,13646.0,132.078,132.5234,132.0681,132.5036,13646.0
2022-08-23 10:15:00,133.93,133.98,133.57,133.76,5261.0,132.5729,132.6224,132.2166,132.4046,5261.0
2022-08-23 10:20:00,133.78,133.86,133.48,133.56,19521.0,132.4244,132.5036,132.1275,132.2067,19521.0
2022-08-23 10:25:00,133.53,133.6,133.28,133.33,7467.0,132.177,132.2463,131.9295,131.979,7467.0
2022-08-23 10:30:00,133.36,133.49,133.35,133.44,5080.0,132.0087,132.1374,131.9988,132.0879,5080.0
2022-08-23 10:35:00,133.47,133.52,133.25,133.25,3939.0,132.1176,132.1671,131.8998,131.8998,3939.0
2022-08-23 10:40:00,133.17,133.3,133.03,133.24,7381.0,131.8206,131.9493,131.682,131.8899,7381.0
2022-08-23 10:45:00,133.35,133.35,133.12,133.32,3705.0,131.9988,131.9988,131.7711,131.9691,3705.0
2022-08-23 10:50:00,133.4,133.44,133.02,133.05,5523.0,132.0483,132.0879,131.6721,131.7018,5523.0
2022-08-23 10:55:00,133.0,133.07,132.8,132.91,6884.0,131.6523,131.7216,131.4544,131.5633,6884.0
2022-08-23 11:00:00,132.88,132.97,132.52,132.52,10706.0,131.5336,131.6226,131.1772,131.1772,10706.0
2022-08-23 11:05:00,132.5,132.71,132.47,132.63,7826.0,131.1574,131.3653,131.1277,131.2861,7826.0
2022-08-23 11:10:00,132.63,132.94,132.63,132.94,4740.0,131.2861,131.5929,131.2861,131.5929,4740.0
2022-08-23 11:15:00,132.87,132.96,132.81,132.89,6794.0,131.5237,131.6127,131.4643,131.5435,6794.0
2022-08-23 11:20:00,132.86,132.93,132.77,132.79,4361.0,131.5138,131.5831,131.4247,131.4445,4361.0
2022-08-23 11:25:00,132.78,132.78,132.57,132.57,9491.0,131.4346,131.4346,131.2267,131.2267,9491.0
2022-08-23 11:30:00,132.59,132.67,132.59,132.63,3194.0,131.2465,131.3257,131.2465,131.2861,3194.0
2022-08-23 11:35:00,132.7,132.89,132.69,132.71,6924.0,131.3554,131.5435,131.3455,131.3653,6924.0
2022-08-23 11:40:00,132.72,132.72,132.51,132.65,5233.0,131.3752,131.3752,131.1673,131.3059,5233.0
2022-08-23 11:45:00,132.72,132.77,132.66,132.7,5466.0,131.3752,131.4247,131.3158,131.3554,5466.0
2022-08-23 11:50:00,132.62,132.71,132.57,132.71,3961.0,131.2762,131.3653,131.2267,131.3653,3961.0
2022-08-23 11:55:00,132.68,132.71,132.58,132.67,5921.0,131.3356,131.3653,131.2366,131.3257,5921.0
2022-08-23 12:00:00,132.67,132.7,132.53,132.64,5408.0,131.3257,131.3554,131.1871,131.296,5408.0
2022-08-23 12:05:00,132.64,132.74,132.55,132.72,4348.0,131.296,131.395,131.2069,131.3752,4348.0
2022-08-23 12:10:00,132.69,132.69,132.58,132.62,3533.0,131.3455,131.3455,131.2366,131.2762,3533.0
2022-08-23 12:15:00,132.62,132.66,132.39,132.4,3870.0,131.2762,131.3158,131.0485,131.0584,3870.0
2022-08-23 12:20:00,132.46,132.49,132.35,132.4,3385.0,131.1178,131.1475,131.0089,131.0584,3385.0
2022-08-23 12:25:00,132.4,132.55,132.39,132.41,2631.0,131.0584,131.2069,131.0485,131.0683,2631.0
2022-08-23 12:30:00,132.4,132.59,132.4,132.54,2184.0,131.0584,131.2465,131.0584,131.197,2184.0
2022-08-23 12:35:00,132.6,132.71,132.6,132.7,16887.0,131.2564,131.3653,131.2564,131.3554,16887.0
2022-08-23 12:40:00,132.68,132.72,132.67,132.7,2769.0,131.3356,131.3752,131.3257,131.3554,2769.0
2022-08-23 12:45:00,132.7,132.72,132.55,132.55,6281.0,131.3554,131.3752,131.2069,131.2069,6281.0
2022-08-23 12:50:00,132.54,132.67,132.5,132.62,3523.0,131.197,131.3257,131.1574,131.2762,3523.0
2022-08-23 12:55:00,132.59,132.73,132.57,132.69,12279.0,131.2465,131.3851,131.2267,131.3455,12279.0
2022-08-23 13:00:00,132.69,132.69,132.5,132.55,2232.0,131.3455,131.3455,131.1574,131.2069,2232.0
2022-08-23 13:05:00,132.55,132.55,132.43,132.43,1939.0,131.2069,131.2069,131.0881,131.0881,1939.0
2022-08-23 13:10:00,132.42,132.46,132.34,132.38,3929.0,131.0782,131.1178,130.999,131.0386,3929.0
2022-08-23 13:15:00,132.38,132.46,132.24,132.24,46756.0,131.0386,131.1178,130.9,130.9,46756.0
2022-08-23 13:20:00,132.26,132.42,132.25,132.31,7753.0,130.9198,131.0782,130.9099,130.9693,7753.0
2022-08-23 13:25:00,132.32,132.53,132.29,132.53,4361.0,130.9792,131.1871,130.9495,131.1871,4361.0
2022-08-23 13:30:00,132.55,132.59,132.44,132.54,2453.0,131.2069,131.2465,131.098,131.197,2453.0
2022-08-23 13:35:00,132.54,132.54,132.37,132.4,1851.0,131.197,131.197,131.0287,131.0584,1851.0
2022-08-23 13:40:00,132.41,132.42,132.35,132.38,2116.0,131.0683,131.0782,131.0089,131.0386,2116.0
2022-08-23 13:45:00,132.36,132.4,132.27,132.38,3262.0,131.0188,131.0584,130.9297,131.0386,3262.0
2022-08-23 13:50:00,132.34,132.38,132.21,132.3,3197.0,130.999,131.0386,130.8703,130.9594,3197.0
2022-08-23 13:55:00,132.31,132.42,132.31,132.42,2139.0,130.9693,131.0782,130.9693,131.0782,2139.0
2022-08-23 14:00:00,132.32,132.44,132.29,132.42,3186.0,130.9792,131.098,130.9495,131.0782,3186.0
2022-08-23 14:05:00,132.46,132.61,132.46,132.56,3090.0,131.1178,131.2663,131.1178,131.2168,3090.0
2022-08-23 14:10:00,132.6,132.6,132.39,132.53,3125.0,131.2564,131.2564,131.0485,131.1871,3125.0
2022-08-23 14:15:00,132.58,132.76,132.58,132.75,5371.0,131.2366,131.4148,131.2366,131.4049,5371.0
2022-08-23 14:20:00,132.74,132.82,132.69,132.8,6251.0,131.395,131.4742,131.3455,131.4544,6251.0
2022-08-23 14:25:00,132.8,132.85,132.7,132.76,4131.0,131.4544,131.5039,131.3554,131.4148,4131.0
2022-08-23 14:30:00,132.83,132.88,132.72,132.76,6083.0,131.4841,131.5336,131.3752,131.4148,6083.0
2022-08-23 14:35:00,132.75,132.75,132.68,132.71,3349.0,131.4049,131.4049,131.3356,131.3653,3349.0
2022-08-23 14:40:00,132.71,132.83,132.67,132.76,4535.0,131.3653,131.4841,131.3257,131.4148,4535.0
2022-08-23 14:45:00,132.78,132.79,132.59,132.63,3202.0,131.4346,131.4445,131.2465,131.2861,3202.0
2022-08-23 14:50:00,132.63,132.64,132.5,132.54,8150.0,131.2861,131.296,131.1574,131.197,8150.0
2022-08-23 14:55:00,132.47,132.61,132.44,132.61,3349.0,131.1277,131.2663,131.098,131.2663,3349.0
2022-08-23 15:00:00,132.63,132.71,132.57,132.66,4732.0,131.2861,131.3653,131.2267,131.3158,4732.0
2022-08-23 15:05:00,132.66,132.68,132.59,132.67,4588.0,131.3158,131.3356,131.2465,131.3257,4588.0
2022-08-23 15:10:00,132.67,132.74,132.63,132.7,5884.0,131.3257,131.395,131.2861,131.3554,5884.0
2022-08-23 15:15:00,132.69,132.8,132.67,132.8,4475.0,131.3455,131.4544,131.3257,131.4544,4475.0
2022-08-23 15:20:00,132.79,132.79,132.62,132.68,3675.0,131.4445,131.4445,131.2762,131.3356,3675.0
2022-08-23 15:25:00,132.68,132.7,132.62,132.68,4348.0,131.3356,131.3554,131.2762,131.3356,4348.0
2022-08-23 15:30:00,132.68,132.71,132.55,132.61,5504.0,131.3356,131.3653,131.2069,131.2663,5504.0
2022-08-23 15:35:00,132.62,132.62,132.4,132.47,6904.0,131.2762,131.2762,131.0584,131.1277,6904.0
2022-08-23 15:40:00,132.45,132.63,132.45,132.49,10171.0,131.1079,131.2861,131.1079,131.1475,10171.0
2022-08-23 15:45:00,132.48,132.5,132.33,132.48,19153.0,131.1376,131.1574,130.9891,131.1376,19153.0
2022-08-23 15:50:00,132.41,132.41,132.22,132.33,26912.0,131.0683,131.0683,130.8802,130.9891,26912.0
2022-08-23 15:55:00,132.34,132.38,132.23,132.26,60653.0,130.999,131.0386,130.8901,130.9198,60653.0
2022-08-24 09:30:00,132.04,132.74,132.04,132.22,14076.0,130.7021,131.395,130.7021,130.8802,14076.0
2022-08-24 09:35:00,132.6,133.38,132.49,133.38,3353.0,131.2564,132.0285,131.1475,132.0285,3353.0
2022-08-24 09:40:00,133.38,133.38,133.06,133.33,3102.0,132.0285,132.0285,131.7117,131.979,3102.0
2022-08-24 09:45:00,133.34,133.56,133.22,133.34,6051.0,131.9889,132.2067,131.8701,131.9889,6051.0
2022-08-24 09:50:00,133.4,133.56,133.29,133.55,3551.0,132.0483,132.2067,131.9394,132.1968,3551.0
2022-08-24 09:55:00,133.5,133.56,133.27,133.33,6814.0,132.1473,132.2067,131.9196,131.979,6814.0
2022-08-24 10:00:00,133.43,133.8,133.39,133.55,5485.0,132.078,132.4442,132.0384,132.1968,5485.0
2022-08-24 10:05:00,133.54,133.91,133.43,133.84,5717.0,132.1869,132.5531,132.078,132.4838,5717.0
2022-08-24 10:10:00,133.9,133.98,133.51,133.54,5930.0,132.5432,132.6224,132.1572,132.1869,5930.0
2022-08-24 10:15:00,133.43,133.72,133.38,133.72,17248.0,132.078,132.365,132.0285,132.365,17248.0
2022-08-24 10:20:00,133.75,133.85,133.52,133.52,8943.0,132.3947,132.4937,132.1671,132.1671,8943.0
2022-08-24 10:25:00,133.59,133.88,133.59,133.77,19979.0,132.2364,132.5234,132.2364,132.4145,19979.0
2022-08-24 10:30:00,133.77,133.86,133.66,133.8,3411.0,132.4145,132.5036,132.3057,132.4442,3411.0
2022-08-24 10:35:00,133.93,133.98,133.64,133.67,6161.0,132.5729,132.6224,132.2859,132.3156,6161.0
2022-08-24 10:40:00,133.61,133.61,133.33,133.42,3486.0,132.2562,132.2562,131.979,132.0681,3486.0
2022-08-24 10:45:00,133.42,133.6,133.42,133.57,2700.0,132.0681,132.2463,132.0681,132.2166,2700.0
2022-08-24 10:50:00,133.58,133.73,133.44,133.65,4645.0,132.2265,132.3749,132.0879,132.2958,4645.0
2022-08-24 10:55:00,133.65,133.68,133.55,133.56,3511.0,132.2958,132.3255,132.1968,132.2067,3511.0
2022-08-24 11:00:00,133.61,133.77,133.57,133.6,4356.0,132.2562,132.4145,132.2166,132.2463,4356.0
2022-08-24 11:05:00,133.6,133.66,133.56,133.58,1912.0,132.2463,132.3057,132.2067,132.2265,1912.0
2022-08-24 11:10:00,133.57,133.84,133.55,133.84,2770.0,132.2166,132.4838,132.1968,132.4838,2770.0
2022-08-24 11:15:00,133.91,133.96,133.69,133.69,5411.0,132.5531,132.6026,132.3353,132.3353,5411.0
2022-08-24 11:20:00,133.74,133.89,133.74,133.84,2044.0,132.3848,132.5333,132.3848,132.4838,2044.0
2022-08-24 11:25:00,133.78,133.87,133.78,133.8,1989.0,132.4244,132.5135,132.4244,132.4442,1989.0
2022-08-24 11:30:00,133.84,133.84,133.67,133.7,4235.0,132.4838,132.4838,132.3156,132.3452,4235.0
2022-08-24 11:35:00,133.72,133.85,133.7,133.83,3348.0,132.365,132.4937,132.3452,132.4739,3348.0
2022-08-24 11:40:00,133.83,133.95,133.8,133.95,2455.0,132.4739,132.5927,132.4442,132.5927,2455.0
2022-08-24 11:45:00,134.0,134.09,133.98,134.08,4510.0,132.6422,132.7313,132.6224,132.7214,4510.0
2022-08-24 11:50:00,134.08,134.12,134.02,134.1,3195.0,132.7214,132.761,132.662,132.7412,3195.0
2022-08-24 11:55:00,134.12,134.28,134.1,134.1,5727.0,132.761,132.9194,132.7412,132.7412,5727.0
2022-08-24 12:00:00,134.13,134.24,134.13,134.19,2308.0,132.7709,132.8798,132.7709,132.8303,2308.0
2022-08-24 12:05:00,134.21,134.3,134.17,134.23,3596.0,132.8501,132.9392,132.8105,132.8699,3596.0
2022-08-24 12:10:00,134.25,134.25,134.16,134.19,2768.0,132.8897,132.8897,132.8006,132.8303,2768.0
2022-08-24 12:15:00,134.21,134.23,133.99,134.0,9410.0,132.8501,132.8699,132.6323,132.6422,9410.0
2022-08-24 12:20:00,133.9,133.95,133.82,133.85,3903.0,132.5432,132.5927,132.464,132.4937,3903.0
2022-08-24 12:25:00,133.86,133.87,133.71,133.76,4080.0,132.5036,132.5135,132.3551,132.4046,4080.0
2022-08-24 12:30:00,133.74,133.9,133.73,133.86,3602.0,132.3848,132.5432,132.3749,132.5036,3602.0
2022-08-24 12:35:00,133.88,133.92,133.75,133.75,3298.0,132.5234,132.563,132.3947,132.3947,3298.0
2022-08-24 12:40:00,133.75,133.75,133.39,133.41,7461.0,132.3947,132.3947,132.0384,132.0582,7461.0
2022-08-24 12:45:00,133.44,133.51,133.33,133.33,2891.0,132.0879,132.1572,131.979,131.979,2891.0
2022-08-24 12:50:00,133.28,133.42,133.26,133.39,5488.0,131.9295,132.0681,131.9097,132.0384,5488.0
2022-08-24 12:55:00,133.43,133.56,133.41,133.55,8720.0,132.078,132.2067,132.0582,132.1968,8720.0
2022-08-24 13:00:00,133.56,133.56,133.45,133.53,10599.0,132.2067,132.2067,132.0978,132.177,10599.0
2022-08-24 13:05:00,133.54,133.74,133.54,133.71,2322.0,132.1869,132.3848,132.1869,132.3551,2322.0
2022-08-24 13:10:00,133.7,133.75,133.51,133.54,8247.0,132.3452,132.3947,132.1572,132.1869,8247.0
2022-08-24 13:15:00,133.55,133.62,133.53,133.53,3735.0,132.1968,132.2661,132.177,132.177,3735.0
2022-08-24 13:20:00,133.56,133.59,133.43,133.43,4455.0,132.2067,132.2364,132.078,132.078,4455.0
2022-08-24 13:25:00,133.41,133.43,133.31,133.34,4108.0,132.0582,132.078,131.9592,131.9889,4108.0
2022-08-24 13:30:00,133.32,133.38,133.24,133.35,5787.0,131.9691,132.0285,131.8899,131.9988,5787.0
2022-08-24 13:35:00,133.35,133.41,133.3,133.39,4773.0,131.9988,132.0582,131.9493,132.0384,4773.0
2022-08-24 13:40:00,133.39,133.42,133.28,133.34,8140.0,132.0384,132.0681,131.9295,131.9889,8140.0
2022-08-24 13:45:00,133.33,133.47,133.31,133.45,5744.0,131.979,132.1176,131.9592,132.0978,5744.0
2022-08-24 13:50:00,133.51,133.64,133.5,133.57,2691.0,132.1572,132.2859,132.1473,132.2166,2691.0
2022-08-24 13:55:00,133.54,133.56,133.51,133.56,1543.0,132.1869,132.2067,132.1572,132.2067,1543.0
2022-08-24 14:00:00,133.6,133.74,133.58,133.72,3431.0,132.2463,132.3848,132.2265,132.365,3431.0
2022-08-24 14:05:00,133.68,133.84,133.64,133.82,2314.0,132.3255,132.4838,132.2859,132.464,2314.0
2022-08-24 14:10:00,133.82,133.83,133.75,133.8,4059.0,132.464,132.4739,132.3947,132.4442,4059.0
2022-08-24 14:15:00,133.77,133.81,133.71,133.8,5251.0,132.4145,132.4541,132.3551,132.4442,5251.0
2022-08-24 14:20:00,133.77,133.87,133.71,133.83,2821.0,132.4145,132.5135,132.3551,132.4739,2821.0
2022-08-24 14:25:00,133.84,133.84,133.78,133.79,4241.0,132.4838,132.4838,132.4244,132.4343,4241.0
2022-08-24 14:30:00,133.79,133.79,133.6,133.65,5320.0,132.4343,132.4343,132.2463,132.2958,5320.0
2022-08-24 14:35:00,133.66,133.71,133.63,133.67,2984.0,132.3057,132.3551,132.276,132.3156,2984.0
2022-08-24 14:40:00,133.72,133.81,133.67,133.75,4948.0,132.365,132.4541,132.3156,132.3947,4948.0
2022-08-24 14:45:00,133.69,133.69,133.54,133.56,5231.0,132.3353,132.3353,132.1869,132.2067,5231.0
2022-08-24 14:50:00,133.58,133.76,133.54,133.73,5202.0,132.2265,132.4046,132.1869,132.3749,5202.0
2022-08-24 14:55:00,133.73,133.85,133.7,133.84,3901.0,132.3749,132.4937,132.3452,132.4838,3901.0
2022-08-24 15:00:00,133.81,133.89,133.76,133.86,3842.0,132.4541,132.5333,132.4046,132.5036,3842.0
2022-08-24 15:05:00,133.9,133.98,133.77,133.77,10025.0,132.5432,132.6224,132.4145,132.4145,10025.0
2022-08-24 15:10:00,133.73,133.73,133.5,133.53,6828.0,132.3749,132.3749,132.1473,132.177,6828.0
2022-08-24 15:15:00,133.56,133.58,133.5,133.56,9121.0,132.2067,132.2265,132.1473,132.2067,9121.0
2022-08-24 15:20:00,133.53,133.6,133.47,133.58,11091.0,132.177,132.2463,132.1176,132.2265,11091.0
2022-08-24 15:25:00,133.56,133.58,133.45,133.5,7413.0,132.2067,132.2265,132.0978,132.1473,7413.0
2022-08-24 15:30:00,133.52,133.6,133.49,133.6,8283.0,132.1671,132.2463,132.1374,132.2463,8283.0
2022-08-24 15:35:00,133.7,133.85,133.63,133.85,6840.0,132.3452,132.4937,132.276,132.4937,6840.0
2022-08-24 15:40:00,133.83,133.89,133.81,133.85,7253.0,132.4739,132.5333,132.4541,132.4937,7253.0
2022-08-24 15:45:00,133.84,133.85,133.78,133.82,8591.0,132.4838,132.4937,132.4244,132.464,8591.0
2022-08-24 15:50:00,133.82,133.84,133.49,133.5,44848.0,132.464,132.4838,132.1374,132.1473,44848.0
2022-08-24 15:55:00,133.49,133.53,133.19,133.31,76574.0,132.1374,132.177,131.8404,131.9592,76574.0
2022-08-25 09:30:00,134.33,134.6,134.15,134.45,19911.0,133.1154,133.383,132.9371,133.2344,19911.0
2022-08-25 09:35:00,134.5,134.83,134.49,134.76,2603.0,133.2839,133.6109,133.274,133.5415,2603.0
2022-08-25 09:40:00,134.8,135.11,134.56,134.84,4922.0,133.5812,133.8884,133.3434,133.6208,4922.0
2022-08-25 09:45:00,134.84,135.23,134.78,135.05,6067.0,133.6208,134.0073,133.5614,133.8289,6067.0
2022-08-25 09:50:00,135.05,135.5,134.81,135.27,3394.0,133.8289,134.2749,133.5911,134.0469,3394.0
2022-08-25 09:55:00,135.5,136.12,135.34,135.97,10259.0,134.2749,134.8893,134.1163,134.7406,10259.0
2022-08-25 10:00:00,136.05,136.2,135.78,135.85,5540.0,134.8199,134.9685,134.5523,134.6217,5540.0
2022-08-25 10:05:00,135.74,135.8,135.56,135.56,2408.0,134.5127,134.5721,134.3343,134.3343,2408.0
2022-08-25 10:10:00,135.76,135.78,135.44,135.47,5216.0,134.5325,134.5523,134.2154,134.2451,5216.0
2022-08-25 10:15:00,135.7,135.77,135.45,135.45,3722.0,134.473,134.5424,134.2253,134.2253,3722.0
2022-08-25 10:20:00,135.5,136.07,135.45,136.02,6647.0,134.2749,134.8397,134.2253,134.7902,6647.0
2022-08-25 10:25:00,136.09,136.12,135.94,135.97,6223.0,134.8595,134.8893,134.7109,134.7406,6223.0
2022-08-25 10:30:00,136.02,136.07,135.82,135.87,7024.0,134.7902,134.8397,134.592,134.6415,7024.0
2022-08-25 10:35:00,135.87,135.94,135.77,135.81,6569.0,134.6415,134.7109,134.5424,134.5821,6569.0
2022-08-25 10:40:00,135.81,135.83,135.63,135.64,4903.0,134.5821,134.6019,134.4037,134.4136,4903.0
2022-08-25 10:45:00,135.65,135.74,135.53,135.56,6187.0,134.4235,134.5127,134.3046,134.3343,6187.0
2022-08-25 10:50:00,135.56,135.57,135.24,135.25,3752.0,134.3343,134.3442,134.0172,134.0271,3752.0
2022-08-25 10:55:00,135.21,135.59,135.21,135.59,5840.0,133.9875,134.364,133.9875,134.364,5840.0
2022-08-25 11:00:00,135.59,135.59,135.27,135.34,9614.0,134.364,134.364,134.0469,134.1163,9614.0
2022-08-25 11:05:00,135.22,135.55,135.18,135.42,11707.0,133.9974,134.3244,133.9577,134.1956,11707.0
2022-08-25 11:10:00,135.42,135.65,135.38,135.5,4748.0,134.1956,134.4235,134.1559,134.2749,4748.0
2022-08-25 11:15:00,135.5,135.51,134.93,134.98,7661.0,134.2749,134.2848,133.71,133.7596,7661.0
2022-08-25 11:20:00,135.04,135.13,134.91,134.91,2806.0,133.819,133.9082,133.6902,133.6902,2806.0
2022-08-25 11:25:00,134.88,135.03,134.87,135.03,3624.0,133.6605,133.8091,133.6506,133.8091,3624.0
2022-08-25 11:30:00,135.04,135.08,134.77,134.83,5896.0,133.819,133.8587,133.5515,133.6109,5896.0
2022-08-25 11:35:00,134.83,135.13,134.73,134.94,9060.0,133.6109,133.9082,133.5118,133.7199,9060.0
2022-08-25 11:40:00,134.96,134.99,134.88,134.89,4209.0,133.7397,133.7695,133.6605,133.6704,4209.0
2022-08-25 11:45:00,134.92,134.97,134.79,134.94,5931.0,133.7001,133.7496,133.5713,133.7199,5931.0
2022-08-25 11:50:00,135.0,135.07,134.89,134.89,5485.0,133.7794,133.8487,133.6704,133.6704,5485.0
2022-08-25 11:55:00,134.87,134.93,134.67,134.93,2864.0,133.6506,133.71,133.4524,133.71,2864.0
2022-08-25 12:00:00,134.95,134.96,134.66,134.96,4884.0,133.7298,133.7397,133.4425,133.7397,4884.0
2022-08-25 12:05:00,134.96,134.96,134.7,134.7,4107.0,133.7397,133.7397,133.4821,133.4821,4107.0
2022-08-25 12:10:00,134.72,134.82,134.49,134.55,3038.0,133.5019,133.601,133.274,133.3334,3038.0
2022-08-25 12:15:00,134.56,134.58,134.45,134.51,2304.0,133.3434,133.3632,133.2344,133.2938,2304.0
2022-08-25 12:20:00,134.51,134.57,134.48,134.48,1675.0,133.2938,133.3533,133.2641,133.2641,1675.0
2022-08-25 12:25:00,134.48,134.73,134.48,134.72,2106.0,133.2641,133.5118,133.2641,133.5019,2106.0
2022-08-25 12:30:00,134.72,134.75,134.64,134.75,11492.0,133.5019,133.5316,133.4226,133.5316,11492.0
2022-08-25 12:35:00,134.75,134.87,134.75,134.75,7410.0,133.5316,133.6506,133.5316,133.5316,7410.0
2022-08-25 12:40:00,134.77,134.83,134.67,134.69,2732.0,133.5515,133.6109,133.4524,133.4722,2732.0
2022-08-25 12:45:00,134.63,134.69,134.49,134.59,3727.0,133.4127,133.4722,133.274,133.3731,3727.0
2022-08-25 12:50:00,134.59,134.62,134.53,134.57,5018.0,133.3731,133.4028,133.3136,133.3533,5018.0
2022-08-25 12:55:00,134.55,134.69,134.5,134.69,4411.0,133.3334,133.4722,133.2839,133.4722,4411.0
2022-08-25 13:00:00,134.67,134.67,134.56,134.61,10642.0,133.4524,133.4524,133.3434,133.3929,10642.0
2022-08-25 13:05:00,134.59,134.71,134.41,134.41,6792.0,133.3731,133.492,133.1947,133.1947,6792.0
2022-08-25 13:10:00,134.56,134.63,134.5,134.59,2876.0,133.3434,133.4127,133.2839,133.3731,2876.0
2022-08-25 13:15:00,134.56,134.65,134.56,134.6,3091.0,133.3434,133.4325,133.3434,133.383,3091.0
2022-08-25 13:20:00,134.66,134.72,134.59,134.66,4301.0,133.4425,133.5019,133.3731,133.4425,4301.0
2022-08-25 13:25:00,134.68,134.81,134.6,134.8,3805.0,133.4623,133.5911,133.383,133.5812,3805.0
2022-08-25 13:30:00,134.81,134.97,134.79,134.95,3436.0,133.5911,133.7496,133.5713,133.7298,3436.0
2022-08-25 13:35:00,135.01,135.02,134.91,134.95,5263.0,133.7893,133.7992,133.6902,133.7298,5263.0
2022-08-25 13:40:00,134.94,135.06,134.93,135.06,2673.0,133.7199,133.8388,133.71,133.8388,2673.0
2022-08-25 13:45:00,135.1,135.16,135.05,135.06,3843.0,133.8785,133.9379,133.8289,133.8388,3843.0
2022-08-25 13:50:00,135.09,135.21,135.04,135.19,3478.0,133.8686,133.9875,133.819,133.9677,3478.0
2022-08-25 13:55:00,135.22,135.27,135.19,135.24,7312.0,133.9974,134.0469,133.9677,134.0172,7312.0
2022-08-25 14:00:00,135.25,135.43,135.21,135.29,10948.0,134.0271,134.2055,133.9875,134.0668,10948.0
2022-08-25 14:05:00,135.32,135.43,135.29,135.41,5633.0,134.0965,134.2055,134.0668,134.1857,5633.0
2022-08-25 14:10:00,135.41,135.54,135.39,135.49,4541.0,134.1857,134.3145,134.1659,134.2649,4541.0
2022-08-25 14:15:00,135.47,135.51,135.4,135.44,4267.0,134.2451,134.2848,134.1758,134.2154,4267.0
2022-08-25 14:20:00,135.42,135.46,135.37,135.43,4486.0,134.1956,134.2352,134.146,134.2055,4486.0
2022-08-25 14:25:00,135.45,135.48,135.34,135.41,3841.0,134.2253,134.255,134.1163,134.1857,3841.0
2022-08-25 14:30:00,135.4,135.5,135.38,135.39,5274.0,134.1758,134.2749,134.1559,134.1659,5274.0
2022-08-25 14:35:00,135.44,135.55,135.35,135.53,3540.0,134.2154,134.3244,134.1262,134.3046,3540.0
2022-08-25 14:40:00,135.51,135.51,135.23,135.26,7006.0,134.2848,134.2848,134.0073,134.037,7006.0
2022-08-25 14:45:00,135.32,135.33,135.24,135.3,4178.0,134.0965,134.1064,134.0172,134.0767,4178.0
2022-08-25 14:50:00,135.26,135.46,135.25,135.46,3386.0,134.037,134.2352,134.0271,134.2352,3386.0
2022-08-25 14:55:00,135.5,135.71,135.5,135.7,5826.0,134.2749,134.483,134.2749,134.473,5826.0
2022-08-25 15:00:00,135.71,135.9,135.68,135.9,4185.0,134.483,134.6712,134.4532,134.6712,4185.0
2022-08-25 15:05:00,135.9,135.9,135.64,135.66,4832.0,134.6712,134.6712,134.4136,134.4334,4832.0
2022-08-25 15:10:00,135.66,135.7,135.61,135.68,5460.0,134.4334,134.473,134.3839,134.4532,5460.0
2022-08-25 15:15:00,135.68,135.7,135.62,135.7,6026.0,134.4532,134.473,134.3938,134.473,6026.0
2022-08-25 15:20:00,135.72,135.73,135.64,135.69,5040.0,134.4929,134.5028,134.4136,134.4631,5040.0
2022-08-25 15:25:00,135.71,135.78,135.58,135.69,10102.0,134.483,134.5523,134.3541,134.4631,10102.0
2022-08-25 15:30:00,135.69,135.82,135.63,135.81,13352.0,134.4631,134.592,134.4037,134.5821,13352.0
2022-08-25 15:35:00,135.81,136.01,135.8,136.0,12059.0,134.5821,134.7802,134.5721,134.7703,12059.0
2022-08-25 15:40:00,136.0,136.09,135.97,136.05,17871.0,134.7703,134.8595,134.7406,134.8199,17871.0
2022-08-25 15:45:00,136.06,136.1,136.02,136.02,13912.0,134.8298,134.8694,134.7902,134.7902,13912.0
2022-08-25 15:50:00,136.02,136.05,135.9,136.0,48472.0,134.7902,134.8199,134.6712,134.7703,48472.0
2022-08-25 15:55:00,136.0,136.13,135.93,136.11,61347.0,134.7703,134.8992,134.701,134.8793,61347.0
2022-08-26 09:30:00,136.02,136.44,135.91,136.32,19099.0,134.7902,135.2064,134.6811,135.0874,19099.0
2022-08-26 09:35:00,136.32,136.32,135.94,136.04,3842.0,135.0874,135.0874,134.7109,134.81,3842.0
2022-08-26 09:40:00,136.03,136.21,135.83,135.83,3048.0,134.8001,134.9784,134.6019,134.6019,3048.0
2022-08-26 09:45:00,135.94,136.2,135.92,135.93,6127.0,134.7109,134.9685,134.6911,134.701,6127.0
2022-08-26 09:50:00,135.79,136.32,135.77,136.27,3907.0,134.5622,135.0874,134.5424,135.0379,3907.0
2022-08-26 09:55:00,136.34,136.35,136.1,136.17,3240.0,135.1073,135.1172,134.8694,134.9388,3240.0
2022-08-26 10:00:00,136.17,136.17,134.69,134.69,6156.0,134.9388,134.9388,133.4722,133.4722,6156.0
2022-08-26 10:05:00,134.82,136.27,134.82,136.27,8050.0,133.601,135.0379,133.601,135.0379,8050.0
2022-08-26 10:10:00,136.5,136.59,135.9,136.06,4736.0,135.2658,135.355,134.6712,134.8298,4736.0
2022-08-26 10:15:00,136.1,136.1,135.83,135.92,9601.0,134.8694,134.8694,134.6019,134.6911,9601.0
2022-08-26 10:20:00,135.9,135.9,135.06,135.06,24770.0,134.6712,134.6712,133.8388,133.8388,24770.0
2022-08-26 10:25:00,135.06,135.06,134.35,134.35,4110.0,133.8388,133.8388,133.1353,133.1353,4110.0
2022-08-26 10:30:00,134.42,134.42,133.88,134.16,4589.0,133.2046,133.2046,132.6695,132.947,4589.0
2022-08-26 10:35:00,133.97,134.05,133.35,133.53,27440.0,132.7587,132.838,132.1443,132.3227,27440.0
2022-08-26 10:40:00,133.57,133.7,133.42,133.53,5620.0,132.3623,132.4911,132.2137,132.3227,5620.0
2022-08-26 10:45:00,133.54,133.79,133.39,133.76,5658.0,132.3326,132.5803,132.1839,132.5506,5658.0
2022-08-26 10:50:00,133.81,133.85,133.66,133.85,4332.0,132.6001,132.6398,132.4515,132.6398,4332.0
2022-08-26 10:55:00,133.73,134.0,133.63,133.81,9017.0,132.5209,132.7884,132.4218,132.6001,9017.0
2022-08-26 11:00:00,133.76,133.82,133.56,133.62,35379.0,132.5506,132.61,132.3524,132.4119,35379.0
2022-08-26 11:05:00,133.65,133.73,133.37,133.53,10503.0,132.4416,132.5209,132.1641,132.3227,10503.0
2022-08-26 11:10:00,133.48,133.54,133.2,133.44,3854.0,132.2731,132.3326,131.9957,132.2335,3854.0
2022-08-26 11:15:00,133.51,133.51,132.89,132.9,2587.0,132.3028,132.3028,131.6885,131.6984,2587.0
2022-08-26 11:20:00,132.9,133.15,132.76,133.15,4563.0,131.6984,131.9461,131.5596,131.9461,4563.0
2022-08-26 11:25:00,133.11,133.35,133.09,133.2,2450.0,131.9065,132.1443,131.8866,131.9957,2450.0
2022-08-26 11:30:00,133.26,133.64,133.21,133.61,11602.0,132.0551,132.4317,132.0056,132.4019,11602.0
2022-08-26 11:35:00,133.61,133.61,133.33,133.37,4707.0,132.4019,132.4019,132.1245,132.1641,4707.0
2022-08-26 11:40:00,133.47,133.49,133.24,133.25,2526.0,132.2632,132.283,132.0353,132.0452,2526.0
2022-08-26 11:45:00,133.33,133.58,133.33,133.53,4581.0,132.1245,132.3722,132.1245,132.3227,4581.0
2022-08-26 11:50:00,133.49,133.67,133.41,133.67,3629.0,132.283,132.4614,132.2038,132.4614,3629.0
2022-08-26 11:55:00,133.68,133.68,133.33,133.33,2937.0,132.4713,132.4713,132.1245,132.1245,2937.0
2022-08-26 12:00:00,133.34,133.34,133.12,133.13,3162.0,132.1344,132.1344,131.9164,131.9263,3162.0
2022-08-26 12:05:00,133.14,133.23,133.06,133.12,3189.0,131.9362,132.0254,131.8569,131.9164,3189.0
2022-08-26 12:10:00,133.15,133.19,133.04,133.19,3525.0,131.9461,131.9857,131.8371,131.9857,3525.0
2022-08-26 12:15:00,133.19,133.21,132.88,132.89,2712.0,131.9857,132.0056,131.6785,131.6885,2712.0
2022-08-26 12:20:00,132.94,132.94,132.78,132.78,2810.0,131.738,131.738,131.5794,131.5794,2810.0
2022-08-26 12:25:00,132.78,132.84,132.68,132.81,1500.0,131.5794,131.6389,131.4804,131.6092,1500.0
2022-08-26 12:30:00,132.86,132.86,132.47,132.48,16537.0,131.6587,131.6587,131.2723,131.2822,16537.0
2022-08-26 12:35:00,132.5,132.6,132.46,132.6,10885.0,131.302,131.4011,131.2623,131.4011,10885.0
2022-08-26 12:40:00,132.56,132.74,132.51,132.69,4021.0,131.3614,131.5398,131.3119,131.4903,4021.0
2022-08-26 12:45:00,132.76,133.01,132.69,132.96,4067.0,131.5596,131.8074,131.4903,131.7578,4067.0
2022-08-26 12:50:00,132.92,132.92,132.78,132.92,3871.0,131.7182,131.7182,131.5794,131.7182,3871.0
2022-08-26 12:55:00,132.93,132.95,132.84,132.94,1505.0,131.7281,131.7479,131.6389,131.738,1505.0
2022-08-26 13:00:00,132.89,133.05,132.75,132.91,5753.0,131.6885,131.847,131.5497,131.7083,5753.0
2022-08-26 13:05:00,132.93,133.06,132.93,133.0,1100.0,131.7281,131.8569,131.7281,131.7975,1100.0
2022-08-26 13:10:00,133.03,133.04,132.87,132.87,3300.0,131.8272,131.8371,131.6686,131.6686,3300.0
2022-08-26 13:15:00,132.96,132.96,132.66,132.67,2612.0,131.7578,131.7578,131.4605,131.4704,2612.0
2022-08-26 13:20:00,132.73,132.84,132.7,132.8,3061.0,131.5299,131.6389,131.5002,131.5993,3061.0
2022-08-26 13:25:00,132.88,132.89,132.72,132.72,5367.0,131.6785,131.6885,131.52,131.52,5367.0
2022-08-26 13:30:00,132.64,132.69,132.6,132.65,3600.0,131.4407,131.4903,131.4011,131.4506,3600.0
2022-08-26 13:35:00,132.65,132.71,132.58,132.62,4802.0,131.4506,131.5101,131.3813,131.4209,4802.0
2022-08-26 13:40:00,132.6,132.6,132.39,132.42,3633.0,131.4011,131.4011,131.193,131.2227,3633.0
2022-08-26 13:45:00,132.38,132.47,132.36,132.44,3261.0,131.1831,131.2723,131.1632,131.2425,3261.0
2022-08-26 13:50:00,132.45,132.49,132.33,132.49,5795.0,131.2524,131.2921,131.1335,131.2921,5795.0
2022-08-26 13:55:00,132.48,132.5,132.41,132.46,6761.0,131.2822,131.302,131.2128,131.2623,6761.0
2022-08-26 14:00:00,132.46,132.49,132.35,132.36,2872.0,131.2623,131.2921,131.1533,131.1632,2872.0
2022-08-26 14:05:00,132.34,132.4,132.25,132.25,2673.0,131.1434,131.2029,131.0542,131.0542,2673.0
2022-08-26 14:10:00,132.25,132.25,132.14,132.2,4910.0,131.0542,131.0542,130.9452,131.0047,4910.0
2022-08-26 14:15:00,132.22,132.33,132.11,132.2,7159.0,131.0245,131.1335,130.9155,131.0047,7159.0
2022-08-26 14:20:00,132.29,132.29,132.22,132.25,7020.0,131.0939,131.0939,131.0245,131.0542,7020.0
2022-08-26 14:25:00,132.25,132.28,132.21,132.21,3287.0,131.0542,131.084,131.0146,131.0146,3287.0
2022-08-26 14:30:00,132.21,132.29,132.16,132.25,4862.0,131.0146,131.0939,130.9651,131.0542,4862.0
2022-08-26 14:35:00,132.3,132.3,132.08,132.09,3466.0,131.1038,131.1038,130.8858,130.8957,3466.0
2022-08-26 14:40:00,132.09,132.1,132.0,132.0,4300.0,130.8957,130.9056,130.8065,130.8065,4300.0
2022-08-26 14:45:00,132.04,132.12,131.92,132.02,5304.0,130.8461,130.9254,130.7272,130.8263,5304.0
2022-08-26 14:50:00,131.99,132.0,131.86,131.92,6483.0,130.7966,130.8065,130.6678,130.7272,6483.0
2022-08-26 14:55:00,131.94,131.94,131.85,131.93,5056.0,130.747,130.747,130.6579,130.7371,5056.0
2022-08-26 15:00:00,131.92,132.03,131.89,131.89,6199.0,130.7272,130.8362,130.6975,130.6975,6199.0
2022-08-26 15:05:00,131.92,131.92,131.74,131.74,3009.0,130.7272,130.7272,130.5489,130.5489,3009.0
2022-08-26 15:10:00,131.74,131.74,131.62,131.68,5342.0,130.5489,130.5489,130.4299,130.4894,5342.0
2022-08-26 15:15:00,131.7,131.94,131.69,131.89,6805.0,130.5092,130.747,130.4993,130.6975,6805.0
2022-08-26 15:20:00,131.91,131.97,131.69,131.8,6209.0,130.7173,130.7768,130.4993,130.6083,6209.0
2022-08-26 15:25:00,131.82,131.85,131.73,131.8,11542.0,130.6281,130.6579,130.5389,130.6083,11542.0
2022-08-26 15:30:00,131.8,131.83,131.65,131.65,12557.0,130.6083,130.638,130.4597,130.4597,12557.0
2022-08-26 15:35:00,131.63,131.66,131.51,131.53,12733.0,130.4398,130.4696,130.3209,130.3408,12733.0
2022-08-26 15:40:00,131.53,131.53,131.3,131.36,14620.0,130.3408,130.3408,130.1128,130.1723,14620.0
2022-08-26 15:45:00,131.36,131.4,131.06,131.21,21077.0,130.1723,130.2119,129.875,130.0236,21077.0
2022-08-26 15:50:00,131.19,131.25,131.03,131.06,42778.0,130.0038,130.0633,129.8453,129.875,42778.0
2022-08-26 15:55:00,131.04,131.39,131.02,131.07,109368.0,129.8552,130.202,129.8354,129.8849,109368.0
2022-08-29 09:30:00,129.78,130.46,129.07,130.35,21379.0,128.6066,129.2804,127.903,129.1714,21379.0
2022-08-29 09:35:00,130.39,130.68,130.13,130.58,5330.0,129.2111,129.4984,128.9534,129.3993,5330.0
2022-08-29 09:40:00,130.67,130.67,129.87,130.09,6023.0,129.4885,129.4885,128.6958,128.9138,6023.0
2022-08-29 09:45:00,129.98,130.18,129.66,130.18,4114.0,128.8048,129.003,128.4877,129.003,4114.0
2022-08-29 09:50:00,130.17,130.53,130.15,130.52,7337.0,128.993,129.3498,128.9732,129.3399,7337.0
2022-08-29 09:55:00,130.45,130.87,130.38,130.61,12714.0,129.2705,129.6867,129.2011,129.4291,12714.0
2022-08-29 10:00:00,130.61,130.76,130.42,130.46,5617.0,129.4291,129.5777,129.2408,129.2804,5617.0
2022-08-29 10:05:00,130.44,130.7,130.35,130.54,14962.0,129.2606,129.5183,129.1714,129.3597,14962.0
2022-08-29 10:10:00,130.55,130.86,130.35,130.48,5434.0,129.3696,129.6768,129.1714,129.3002,5434.0
2022-08-29 10:15:00,130.56,131.06,130.48,130.9,5197.0,129.3795,129.875,129.3002,129.7164,5197.0
2022-08-29 10:20:00,130.92,130.92,130.74,130.79,3297.0,129.7363,129.7363,129.5579,129.6074,3297.0
2022-08-29 10:25:00,130.83,130.88,130.57,130.67,7032.0,129.6471,129.6966,129.3894,129.4885,7032.0
2022-08-29 10:30:00,130.55,130.9,130.27,130.33,9358.0,129.3696,129.7164,129.0921,129.1516,9358.0
2022-08-29 10:35:00,130.42,130.5,130.01,130.17,12025.0,129.2408,129.3201,128.8345,128.993,12025.0
2022-08-29 10:40:00,130.14,130.42,130.12,130.42,2947.0,128.9633,129.2408,128.9435,129.2408,2947.0
2022-08-29 10:45:00,130.5,130.5,130.19,130.21,7339.0,129.3201,129.3201,129.0129,129.0327,7339.0
2022-08-29 10:50:00,130.33,130.38,130.0,130.16,9535.0,129.1516,129.2011,128.8246,128.9831,9535.0
2022-08-29 10:55:00,130.08,130.19,129.99,130.01,3481.0,128.9039,129.0129,128.8147,128.8345,3481.0
2022-08-29 11:00:00,130.1,130.4,130.09,130.22,4426.0,128.9237,129.221,128.9138,129.0426,4426.0
2022-08-29 11:05:00,130.22,130.26,130.1,130.16,3232.0,129.0426,129.0822,128.9237,128.9831,3232.0
2022-08-29 11:10:00,130.24,130.32,130.12,130.21,2318.0,129.0624,129.1417,128.9435,129.0327,2318.0
2022-08-29 11:15:00,130.17,130.36,130.17,130.33,3296.0,128.993,129.1813,128.993,129.1516,3296.0
2022-08-29 11:20:00,130.34,130.44,130.34,130.39,8506.0,129.1615,129.2606,129.1615,129.2111,8506.0
2022-08-29 11:25:00,130.36,130.45,130.07,130.22,20045.0,129.1813,129.2705,128.894,129.0426,20045.0
2022-08-29 11:30:00,130.25,130.36,130.03,130.25,46091.0,129.0723,129.1813,128.8543,129.0723,46091.0
2022-08-29 11:35:00,130.19,130.37,130.16,130.2,11809.0,129.0129,129.1912,128.9831,129.0228,11809.0
2022-08-29 11:40:00,130.21,130.21,129.94,129.94,3722.0,129.0327,129.0327,128.7651,128.7651,3722.0
2022-08-29 11:45:00,129.94,130.02,129.89,129.96,6056.0,128.7651,128.8444,128.7156,128.7849,6056.0
2022-08-29 11:50:00,129.99,130.07,129.92,130.01,5925.0,128.8147,128.894,128.7453,128.8345,5925.0
2022-08-29 11:55:00,130.0,130.24,129.98,130.24,7861.0,128.8246,129.0624,128.8048,129.0624,7861.0
2022-08-29 12:00:00,130.27,130.34,130.14,130.33,6052.0,129.0921,129.1615,128.9633,129.1516,6052.0
2022-08-29 12:05:00,130.32,130.38,130.22,130.27,7569.0,129.1417,129.2011,129.0426,129.0921,7569.0
2022-08-29 12:10:00,130.25,130.35,130.08,130.15,11148.0,129.0723,129.1714,128.9039,128.9732,11148.0
2022-08-29 12:15:00,130.17,130.47,130.17,130.37,12678.0,128.993,129.2903,128.993,129.1912,12678.0
2022-08-29 12:20:00,130.33,130.37,130.27,130.3,8305.0,129.1516,129.1912,129.0921,129.1219,8305.0
2022-08-29 12:25:00,130.28,130.29,130.14,130.21,4135.0,129.1021,129.112,128.9633,129.0327,4135.0
2022-08-29 12:30:00,130.21,130.21,130.01,130.01,4669.0,129.0327,129.0327,128.8345,128.8345,4669.0
2022-08-29 12:35:00,130.04,130.06,129.92,130.01,5125.0,128.8642,128.884,128.7453,128.8345,5125.0
2022-08-29 12:40:00,130.02,130.12,129.96,129.98,4936.0,128.8444,128.9435,128.7849,128.8048,4936.0
2022-08-29 12:45:00,129.98,130.33,129.98,130.33,7393.0,128.8048,129.1516,128.8048,129.1516,7393.0
2022-08-29 12:50:00,130.28,130.35,130.2,130.24,10531.0,129.1021,129.1714,129.0228,129.0624,10531.0
2022-08-29 12:55:00,130.23,130.25,130.18,130.18,8792.0,129.0525,129.0723,129.003,129.003,8792.0
2022-08-29 13:00:00,130.15,130.41,130.15,130.27,9388.0,128.9732,129.2309,128.9732,129.0921,9388.0
2022-08-29 13:05:00,130.29,130.38,130.24,130.32,10603.0,129.112,129.2011,129.0624,129.1417,10603.0
2022-08-29 13:10:00,130.33,130.34,130.19,130.21,5687.0,129.1516,129.1615,129.0129,129.0327,5687.0
2022-08-29 13:15:00,130.18,130.21,129.85,129.87,8105.0,129.003,129.0327,128.6759,128.6958,8105.0
2022-08-29 13:20:00,129.84,130.07,129.84,129.99,30126.0,128.666,128.894,128.666,128.8147,30126.0
2022-08-29 13:25:00,129.96,130.11,129.84,130.01,8708.0,128.7849,128.9336,128.666,128.8345,8708.0
2022-08-29 13:30:00,130.0,130.28,129.95,130.25,9445.0,128.8246,129.1021,128.775,129.0723,9445.0
2022-08-29 13:35:00,130.23,130.34,130.21,130.25,7938.0,129.0525,129.1615,129.0327,129.0723,7938.0
2022-08-29 13:40:00,130.27,130.61,130.27,130.61,4144.0,129.0921,129.4291,129.0921,129.4291,4144.0
2022-08-29 13:45:00,130.64,130.68,130.38,130.42,6679.0,129.4588,129.4984,129.2011,129.2408,6679.0
2022-08-29 13:50:00,130.42,130.43,130.34,130.42,4839.0,129.2408,129.2507,129.1615,129.2408,4839.0
2022-08-29 13:55:00,130.48,130.52,130.41,130.48,7809.0,129.3002,129.3399,129.2309,129.3002,7809.0
2022-08-29 14:00:00,130.47,130.49,130.29,130.29,5532.0,129.2903,129.3102,129.112,129.112,5532.0
2022-08-29 14:05:00,130.28,130.35,130.21,130.21,5352.0,129.1021,129.1714,129.0327,129.0327,5352.0
2022-08-29 14:10:00,130.17,130.23,130.11,130.11,4813.0,128.993,129.0525,128.9336,128.9336,4813.0
2022-08-29 14:15:00,130.11,130.18,130.03,130.08,9423.0,128.9336,129.003,128.8543,128.9039,9423.0
2022-08-29 14:20:00,130.07,130.08,130.02,130.03,2203.0,128.894,128.9039,128.8444,128.8543,2203.0
2022-08-29 14:25:00,130.01,130.22,130.01,130.16,4199.0,128.8345,129.0426,128.8345,128.9831,4199.0
2022-08-29 14:30:00,130.15,130.32,130.11,130.31,4582.0,128.9732,129.1417,128.9336,129.1318,4582.0
2022-08-29 14:35:00,130.31,130.44,130.25,130.33,3954.0,129.1318,129.2606,129.0723,129.1516,3954.0
2022-08-29 14:40:00,130.34,130.5,130.32,130.32,5249.0,129.1615,129.3201,129.1417,129.1417,5249.0
2022-08-29 14:45:00,130.33,130.33,130.23,130.33,4572.0,129.1516,129.1516,129.0525,129.1516,4572.0
2022-08-29 14:50:00,130.28,130.33,130.09,130.09,4929.0,129.1021,129.1516,128.9138,128.9138,4929.0
2022-08-29 14:55:00,130.12,130.24,129.93,130.19,7322.0,128.9435,129.0624,128.7552,129.0129,7322.0
2022-08-29 15:00:00,130.21,130.48,130.2,130.32,20120.0,129.0327,129.3002,129.0228,129.1417,20120.0
2022-08-29 15:05:00,130.31,130.37,130.12,130.19,6765.0,129.1318,129.1912,128.9435,129.0129,6765.0
2022-08-29 15:10:00,130.22,130.4,130.12,130.32,6002.0,129.0426,129.221,128.9435,129.1417,6002.0
2022-08-29 15:15:00,130.32,130.43,130.23,130.25,9192.0,129.1417,129.2507,129.0525,129.0723,9192.0
2022-08-29 15:20:00,130.26,130.36,130.23,130.35,7105.0,129.0822,129.1813,129.0525,129.1714,7105.0
2022-08-29 15:25:00,130.32,130.32,130.2,130.23,7777.0,129.1417,129.1417,129.0228,129.0525,7777.0
2022-08-29 15:30:00,130.25,130.26,130.1,130.25,6936.0,129.0723,129.0822,128.9237,129.0723,6936.0
2022-08-29 15:35:00,130.22,130.33,130.18,130.28,8403.0,129.0426,129.1516,129.003,129.1021,8403.0
2022-08-29 15:40:00,130.23,130.34,130.1,130.34,18691.0,129.0525,129.1615,128.9237,129.1615,18691.0
2022-08-29 15:45:00,130.34,130.34,130.08,130.17,21792.0,129.1615,129.1615,128.9039,128.993,21792.0
2022-08-29 15:50:00,130.18,130.26,129.93,130.02,30842.0,129.003,129.0822,128.7552,128.8444,30842.0
2022-08-29 15:55:00,130.02,130.02,129.19,129.47,125857.0,128.8444,128.8444,128.0219,128.2994,125857.0
2022-08-30 09:30:00,130.36,131.16,130.26,130.97,17975.0,129.1813,129.9741,129.0822,129.7858,17975.0
2022-08-30 09:35:00,131.16,131.33,130.92,131.16,8017.0,129.9741,130.1426,129.7363,129.9741,8017.0
2022-08-30 09:40:00,131.13,131.15,130.63,130.75,6127.0,129.9444,129.9642,129.4489,129.5678,6127.0
2022-08-30 09:45:00,130.75,130.93,130.39,130.9,10887.0,129.5678,129.7462,129.2111,129.7164,10887.0
2022-08-30 09:50:00,130.82,130.93,130.49,130.59,19417.0,129.6372,129.7462,129.3102,129.4093,19417.0
2022-08-30 09:55:00,130.47,130.66,130.19,130.23,28306.0,129.2903,129.4786,129.0129,129.0525,28306.0
2022-08-30 10:00:00,130.23,130.23,129.82,129.86,16061.0,129.0525,129.0525,128.6462,128.6859,16061.0
2022-08-30 10:05:00,129.8,129.88,128.92,128.99,5127.0,128.6264,128.7057,127.7544,127.8237,5127.0
2022-08-30 10:10:00,128.98,129.36,128.85,129.35,7319.0,127.8138,128.1904,127.685,128.1805,7319.0
2022-08-30 10:15:00,129.35,129.47,129.2,129.34,7310.0,128.1805,128.2994,128.0318,128.1706,7310.0
2022-08-30 10:20:00,129.4,129.46,128.9,128.96,11684.0,128.23,128.2895,127.7345,127.794,11684.0
2022-08-30 10:25:00,128.94,129.3,128.81,129.11,8876.0,127.7742,128.1309,127.6453,127.9426,8876.0
2022-08-30 10:30:00,129.04,129.09,128.31,128.31,7689.0,127.8733,127.9228,127.1499,127.1499,7689.0
2022-08-30 10:35:00,128.15,128.35,128.12,128.34,5393.0,126.9913,127.1895,126.9616,127.1796,5393.0
2022-08-30 10:40:00,128.34,128.5,128.09,128.13,22554.0,127.1796,127.3381,126.9319,126.9715,22554.0
2022-08-30 10:45:00,128.13,128.13,127.56,127.6,21262.0,126.9715,126.9715,126.4066,126.4463,21262.0
2022-08-30 10:50:00,127.6,127.88,127.56,127.77,6650.0,126.4463,126.7238,126.4066,126.6147,6650.0
2022-08-30 10:55:00,127.75,128.15,127.74,128.11,7230.0,126.5949,126.9913,126.585,126.9517,7230.0
2022-08-30 11:00:00,128.11,128.27,128.0,128.25,5713.0,126.9517,127.1102,126.8427,127.0904,5713.0
2022-08-30 11:05:00,128.25,128.55,128.23,128.44,6239.0,127.0904,127.3877,127.0706,127.2787,6239.0
2022-08-30 11:10:00,128.43,128.49,127.96,128.04,4479.0,127.2688,127.3282,126.803,126.8823,4479.0
2022-08-30 11:15:00,128.0,128.6,127.92,128.5,5893.0,126.8427,127.4372,126.7634,127.3381,5893.0
2022-08-30 11:20:00,128.44,128.45,128.21,128.36,3158.0,127.2787,127.2886,127.0508,127.1994,3158.0
2022-08-30 11:25:00,128.35,128.54,128.25,128.39,10786.0,127.1895,127.3778,127.0904,127.2291,10786.0
2022-08-30 11:30:00,128.4,128.7,128.35,128.7,7536.0,127.2391,127.5363,127.1895,127.5363,7536.0
2022-08-30 11:35:00,128.63,128.63,128.38,128.39,3365.0,127.467,127.467,127.2192,127.2291,3365.0
2022-08-30 11:40:00,128.35,128.55,128.21,128.46,3537.0,127.1895,127.3877,127.0508,127.2985,3537.0
2022-08-30 11:45:00,128.41,128.5,128.33,128.4,3261.0,127.249,127.3381,127.1697,127.2391,3261.0
2022-08-30 11:50:00,128.35,128.61,128.29,128.55,4736.0,127.1895,127.4472,127.13,127.3877,4736.0
2022-08-30 11:55:00,128.56,128.67,128.49,128.49,4221.0,127.3976,127.5066,127.3282,127.3282,4221.0
2022-08-30 12:00:00,128.52,128.62,128.38,128.39,5144.0,127.358,127.4571,127.2192,127.2291,5144.0
2022-08-30 12:05:00,128.38,128.54,128.3,128.38,5767.0,127.2192,127.3778,127.14,127.2192,5767.0
2022-08-30 12:10:00,128.39,128.43,128.15,128.4,4163.0,127.2291,127.2688,126.9913,127.2391,4163.0
2022-08-30 12:15:00,128.4,128.61,128.36,128.37,4397.0,127.2391,127.4472,127.1994,127.2093,4397.0
2022-08-30 12:20:00,128.33,128.33,128.13,128.24,7340.0,127.1697,127.1697,126.9715,127.0805,7340.0
2022-08-30 12:25:00,128.2,128.2,127.94,128.19,4361.0,127.0409,127.0409,126.7832,127.031,4361.0
2022-08-30 12:30:00,128.25,128.31,128.06,128.16,4349.0,127.0904,127.1499,126.9021,127.0012,4349.0
2022-08-30 12:35:00,128.12,128.27,128.1,128.27,3401.0,126.9616,127.1102,126.9418,127.1102,3401.0
2022-08-30 12:40:00,128.27,128.27,127.93,127.94,13916.0,127.1102,127.1102,126.7733,126.7832,13916.0
2022-08-30 12:45:00,127.84,128.04,127.73,127.9,3702.0,126.6841,126.8823,126.5751,126.7436,3702.0
2022-08-30 12:50:00,127.95,128.1,127.95,128.1,2616.0,126.7931,126.9418,126.7931,126.9418,2616.0
2022-08-30 12:55:00,128.1,128.12,128.02,128.07,3520.0,126.9418,126.9616,126.8625,126.912,3520.0
2022-08-30 13:00:00,128.03,128.09,128.0,128.01,2347.0,126.8724,126.9319,126.8427,126.8526,2347.0
2022-08-30 13:05:00,128.07,128.21,127.95,128.02,5272.0,126.912,127.0508,126.7931,126.8625,5272.0
2022-08-30 13:10:00,128.02,128.06,127.71,127.72,3975.0,126.8625,126.9021,126.5553,126.5652,3975.0
2022-08-30 13:15:00,127.76,127.85,127.7,127.75,6022.0,126.6048,126.694,126.5454,126.5949,6022.0
2022-08-30 13:20:00,127.73,127.74,127.57,127.66,4463.0,126.5751,126.585,126.4166,126.5057,4463.0
2022-08-30 13:25:00,127.67,127.77,127.6,127.72,3455.0,126.5157,126.6147,126.4463,126.5652,3455.0
2022-08-30 13:30:00,127.78,127.94,127.67,127.86,4238.0,126.6247,126.7832,126.5157,126.7039,4238.0
2022-08-30 13:35:00,127.87,127.87,127.67,127.73,4681.0,126.7138,126.7138,126.5157,126.5751,4681.0
2022-08-30 13:40:00,127.83,127.89,127.67,127.71,4177.0,126.6742,126.7337,126.5157,126.5553,4177.0
2022-08-30 13:45:00,127.66,127.89,127.62,127.84,5791.0,126.5057,126.7337,126.4661,126.6841,5791.0
2022-08-30 13:50:00,127.83,127.93,127.66,127.88,8771.0,126.6742,126.7733,126.5057,126.7238,8771.0
2022-08-30 13:55:00,127.89,127.94,127.69,127.72,2908.0,126.7337,126.7832,126.5355,126.5652,2908.0
2022-08-30 14:00:00,127.83,127.86,127.62,127.86,2800.0,126.6742,126.7039,126.4661,126.7039,2800.0
2022-08-30 14:05:00,127.85,127.91,127.78,127.85,2495.0,126.694,126.7535,126.6247,126.694,2495.0
2022-08-30 14:10:00,127.88,128.06,127.88,128.0,5082.0,126.7238,126.9021,126.7238,126.8427,5082.0
2022-08-30 14:15:00,128.04,128.15,128.01,128.08,5337.0,126.8823,126.9913,126.8526,126.9219,5337.0
2022-08-30 14:20:00,128.03,128.11,127.95,128.06,2409.0,126.8724,126.9517,126.7931,126.9021,2409.0
2022-08-30 14:25:00,127.98,127.98,127.69,127.76,9744.0,126.8228,126.8228,126.5355,126.6048,9744.0
2022-08-30 14:30:00,127.75,128.03,127.75,127.95,6109.0,126.5949,126.8724,126.5949,126.7931,6109.0
2022-08-30 14:35:00,127.91,127.96,127.75,127.91,8637.0,126.7535,126.803,126.5949,126.7535,8637.0
2022-08-30 14:40:00,127.96,127.98,127.76,127.77,7284.0,126.803,126.8228,126.6048,126.6147,7284.0
2022-08-30 14:45:00,127.79,128.0,127.75,127.92,21310.0,126.6346,126.8427,126.5949,126.7634,21310.0
2022-08-30 14:50:00,127.94,128.0,127.81,127.88,14458.0,126.7832,126.8427,126.6544,126.7238,14458.0
2022-08-30 14:55:00,127.86,127.91,127.7,127.75,21941.0,126.7039,126.7535,126.5454,126.5949,21941.0
2022-08-30 15:00:00,127.78,128.1,127.67,127.87,49045.0,126.6247,126.9418,126.5157,126.7138,49045.0
2022-08-30 15:05:00,127.88,128.05,127.79,127.98,56267.0,126.7238,126.8922,126.6346,126.8228,56267.0
2022-08-30 15:10:00,127.98,128.1,127.82,127.9,49681.0,126.8228,126.9418,126.6643,126.7436,49681.0
2022-08-30 15:15:00,127.91,127.95,127.61,127.74,12036.0,126.7535,126.7931,126.4562,126.585,12036.0
2022-08-30 15:20:00,127.7,127.86,127.63,127.78,25954.0,126.5454,126.7039,126.476,126.6247,25954.0
2022-08-30 15:25:00,127.77,127.97,127.7,127.79,24859.0,126.6147,126.8129,126.5454,126.6346,24859.0
2022-08-30 15:30:00,127.8,127.8,127.36,127.41,21981.0,126.6445,126.6445,126.2085,126.258,21981.0
2022-08-30 15:35:00,127.42,127.66,127.4,127.56,24708.0,126.2679,126.5057,126.2481,126.4066,24708.0
2022-08-30 15:40:00,127.55,127.83,127.55,127.65,27838.0,126.3967,126.6742,126.3967,126.4958,27838.0
2022-08-30 15:45:00,127.63,127.67,127.15,127.26,24531.0,126.476,126.5157,126.0004,126.1094,24531.0
2022-08-30 15:50:00,127.26,127.56,126.77,126.84,86442.0,126.1094,126.4066,125.6238,125.6932,86442.0
2022-08-30 15:55:00,126.85,126.89,126.47,126.82,265073.0,125.7031,125.7427,125.3265,125.6733,265073.0
2022-08-31 09:30:00,127.14,127.36,126.82,127.08,16385.0,125.9904,126.2085,125.6733,125.931,16385.0
2022-08-31 09:35:00,127.09,127.17,126.77,127.09,8025.0,125.9409,126.0202,125.6238,125.9409,8025.0
2022-08-31 09:40:00,127.24,127.82,127.23,127.82,12818.0,126.0895,126.6643,126.0796,126.6643,12818.0
2022-08-31 09:45:00,127.76,128.68,127.65,128.66,8401.0,126.6048,127.5165,126.4958,127.4967,8401.0
2022-08-31 09:50:00,128.66,128.66,127.89,127.89,12632.0,127.4967,127.4967,126.7337,126.7337,12632.0
2022-08-31 09:55:00,127.92,127.92,127.57,127.57,5537.0,126.7634,126.7634,126.4166,126.4166,5537.0
2022-08-31 10:00:00,127.57,127.67,127.2,127.26,11510.0,126.4166,126.5157,126.0499,126.1094,11510.0
2022-08-31 10:05:00,127.23,127.61,127.22,127.61,10518.0,126.0796,126.4562,126.0697,126.4562,10518.0
2022-08-31 10:10:00,127.58,128.02,127.57,127.85,17265.0,126.4265,126.8625,126.4166,126.694,17265.0
2022-08-31 10:15:00,127.85,127.96,127.67,127.96,7258.0,126.694,126.803,126.5157,126.803,7258.0
2022-08-31 10:20:00,128.02,128.03,127.69,127.79,7821.0,126.8625,126.8724,126.5355,126.6346,7821.0
2022-08-31 10:25:00,127.79,128.13,127.69,127.7,10587.0,126.6346,126.9715,126.5355,126.5454,10587.0
2022-08-31 10:30:00,127.75,127.9,127.55,127.61,4857.0,126.5949,126.7436,126.3967,126.4562,4857.0
2022-08-31 10:35:00,127.64,127.69,127.41,127.44,7815.0,126.4859,126.5355,126.258,126.2877,7815.0
2022-08-31 10:40:00,127.4,127.96,127.33,127.91,8520.0,126.2481,126.803,126.1787,126.7535,8520.0
2022-08-31 10:45:00,127.95,128.14,127.76,128.14,10657.0,126.7931,126.9814,126.6048,126.9814,10657.0
2022-08-31 10:50:00,128.2,128.32,128.0,128.16,14488.0,127.0409,127.1598,126.8427,127.0012,14488.0
2022-08-31 10:55:00,128.16,128.3,127.99,128.0,14169.0,127.0012,127.14,126.8328,126.8427,14169.0
2022-08-31 11:00:00,128.02,128.02,127.58,127.6,13145.0,126.8625,126.8625,126.4265,126.4463,13145.0
2022-08-31 11:05:00,127.62,127.8,127.46,127.79,7859.0,126.4661,126.6445,126.3076,126.6346,7859.0
2022-08-31 11:10:00,127.79,127.92,127.63,127.92,10191.0,126.6346,126.7634,126.476,126.7634,10191.0
2022-08-31 11:15:00,127.87,128.06,127.78,128.06,6651.0,126.7138,126.9021,126.6247,126.9021,6651.0
2022-08-31 11:20:00,128.09,128.16,127.89,128.13,12297.0,126.9319,127.0012,126.7337,126.9715,12297.0
2022-08-31 11:25:00,128.13,128.29,128.13,128.22,8811.0,126.9715,127.13,126.9715,127.0607,8811.0
2022-08-31 11:30:00,128.18,128.25,127.99,128.2,9407.0,127.021,127.0904,126.8328,127.0409,9407.0
2022-08-31 11:35:00,128.12,128.51,128.1,128.43,5710.0,126.9616,127.3481,126.9418,127.2688,5710.0
2022-08-31 11:40:00,128.42,128.72,128.37,128.64,7411.0,127.2589,127.5562,127.2093,127.4769,7411.0
2022-08-31 11:45:00,128.67,128.75,128.62,128.65,7514.0,127.5066,127.5859,127.4571,127.4868,7514.0
2022-08-31 11:50:00,128.65,128.71,128.6,128.65,4969.0,127.4868,127.5462,127.4372,127.4868,4969.0
2022-08-31 11:55:00,128.75,128.98,128.73,128.88,4562.0,127.5859,127.8138,127.5661,127.7147,4562.0
2022-08-31 12:00:00,128.93,129.23,128.92,129.22,15160.0,127.7643,128.0615,127.7544,128.0516,15160.0
2022-08-31 12:05:00,129.26,129.26,128.95,129.05,6518.0,128.0913,128.0913,127.7841,127.8832,6518.0
2022-08-31 12:10:00,129.01,129.11,128.89,129.02,4798.0,127.8435,127.9426,127.7246,127.8534,4798.0
2022-08-31 12:15:00,129.02,129.37,129.01,129.27,33636.0,127.8534,128.2003,127.8435,128.1012,33636.0
2022-08-31 12:20:00,129.24,129.31,129.1,129.15,44789.0,128.0715,128.1408,127.9327,127.9823,44789.0
2022-08-31 12:25:00,129.13,129.19,129.02,129.14,18263.0,127.9625,128.0219,127.8534,127.9724,18263.0
2022-08-31 12:30:00,129.15,129.21,129.04,129.11,2299.0,127.9823,128.0417,127.8733,127.9426,2299.0
2022-08-31 12:35:00,129.12,129.15,128.63,128.72,12528.0,127.9525,127.9823,127.467,127.5562,12528.0
2022-08-31 12:40:00,128.6,128.61,128.39,128.53,4489.0,127.4372,127.4472,127.2291,127.3679,4489.0
2022-08-31 12:45:00,128.46,128.63,128.46,128.62,2448.0,127.2985,127.467,127.2985,127.4571,2448.0
2022-08-31 12:50:00,128.61,128.64,128.51,128.52,2873.0,127.4472,127.4769,127.3481,127.358,2873.0
2022-08-31 12:55:00,128.52,128.58,128.4,128.57,4889.0,127.358,127.4174,127.2391,127.4075,4889.0
2022-08-31 13:00:00,128.57,128.69,128.57,128.64,2878.0,127.4075,127.5264,127.4075,127.4769,2878.0
2022-08-31 13:05:00,128.66,128.77,128.59,128.72,6023.0,127.4967,127.6057,127.4273,127.5562,6023.0
2022-08-31 13:10:00,128.77,128.98,128.77,128.95,9040.0,127.6057,127.8138,127.6057,127.7841,9040.0
2022-08-31 13:15:00,128.95,128.98,128.61,128.62,11132.0,127.7841,127.8138,127.4472,127.4571,11132.0
2022-08-31 13:20:00,128.7,128.71,128.46,128.5,4165.0,127.5363,127.5462,127.2985,127.3381,4165.0
2022-08-31 13:25:00,128.53,128.54,128.33,128.48,7274.0,127.3679,127.3778,127.1697,127.3183,7274.0
2022-08-31 13:30:00,128.43,128.62,128.31,128.58,8175.0,127.2688,127.4571,127.1499,127.4174,8175.0
2022-08-31 13:35:00,128.59,128.77,128.55,128.63,14405.0,127.4273,127.6057,127.3877,127.467,14405.0
2022-08-31 13:40:00,128.59,128.59,128.4,128.41,7633.0,127.4273,127.4273,127.2391,127.249,7633.0
2022-08-31 13:45:00,128.43,128.49,128.26,128.31,3934.0,127.2688,127.3282,127.1003,127.1499,3934.0
2022-08-31 13:50:00,128.34,128.52,128.32,128.48,12082.0,127.1796,127.358,127.1598,127.3183,12082.0
2022-08-31 13:55:00,128.45,128.54,128.38,128.43,17124.0,127.2886,127.3778,127.2192,127.2688,17124.0
2022-08-31 14:00:00,128.39,128.51,128.38,128.4,9885.0,127.2291,127.3481,127.2192,127.2391,9885.0
2022-08-31 14:05:00,128.39,128.68,128.28,128.64,12111.0,127.2291,127.5165,127.1201,127.4769,12111.0
2022-08-31 14:10:00,128.7,128.76,128.59,128.74,12226.0,127.5363,127.5958,127.4273,127.576,12226.0
2022-08-31 14:15:00,128.77,128.86,128.58,128.58,12038.0,127.6057,127.6949,127.4174,127.4174,12038.0
2022-08-31 14:20:00,128.6,128.64,128.48,128.6,6331.0,127.4372,127.4769,127.3183,127.4372,6331.0
2022-08-31 14:25:00,128.63,128.74,128.6,128.64,8888.0,127.467,127.576,127.4372,127.4769,8888.0
2022-08-31 14:30:00,128.61,128.66,128.33,128.39,10568.0,127.4472,127.4967,127.1697,127.2291,10568.0
2022-08-31 14:35:00,128.35,128.41,128.27,128.28,9702.0,127.1895,127.249,127.1102,127.1201,9702.0
2022-08-31 14:40:00,128.27,128.27,127.93,127.96,8907.0,127.1102,127.1102,126.7733,126.803,8907.0
2022-08-31 14:45:00,127.93,128.13,127.91,128.11,7930.0,126.7733,126.9715,126.7535,126.9517,7930.0
2022-08-31 14:50:00,128.08,128.13,128.05,128.09,7537.0,126.9219,126.9715,126.8922,126.9319,7537.0
2022-08-31 14:55:00,128.05,128.11,127.9,127.97,9560.0,126.8922,126.9517,126.7436,126.8129,9560.0
2022-08-31 15:00:00,128.04,128.16,127.9,128.13,8806.0,126.8823,127.0012,126.7436,126.9715,8806.0
2022-08-31 15:05:00,128.15,128.29,128.06,128.2,8005.0,126.9913,127.13,126.9021,127.0409,8005.0
2022-08-31 15:10:00,128.22,128.44,128.22,128.44,10267.0,127.0607,127.2787,127.0607,127.2787,10267.0
2022-08-31 15:15:00,128.5,128.65,128.48,128.49,9810.0,127.3381,127.4868,127.3183,127.3282,9810.0
2022-08-31 15:20:00,128.46,128.46,128.29,128.3,9242.0,127.2985,127.2985,127.13,127.14,9242.0
2022-08-31 15:25:00,128.35,128.41,128.29,128.35,10273.0,127.1895,127.249,127.13,127.1895,10273.0
2022-08-31 15:30:00,128.35,128.35,128.05,128.08,14670.0,127.1895,127.1895,126.8922,126.9219,14670.0
2022-08-31 15:35:00,128.1,128.41,128.06,128.39,25544.0,126.9418,127.249,126.9021,127.2291,25544.0
2022-08-31 15:40:00,128.4,128.5,128.28,128.5,13190.0,127.2391,127.3381,127.1201,127.3381,13190.0
2022-08-31 15:45:00,128.48,128.49,128.18,128.23,18975.0,127.3183,127.3282,127.021,127.0706,18975.0
2022-08-31 15:50:00,128.24,128.26,128.01,128.05,37273.0,127.0805,127.1003,126.8526,126.8922,37273.0
2022-08-31 15:55:00,128.05,128.05,127.31,127.38,148718.0,126.8922,126.8922,126.1589,126.2283,148718.0
2022-09-01 09:30:00,126.01,126.18,125.18,125.2,26449.0,124.8707,125.0391,124.0482,124.068,26449.0
2022-09-01 09:35:00,125.24,125.28,124.86,125.06,10882.0,124.1076,124.1473,123.7311,123.9293,10882.0
2022-09-01 09:40:00,125.16,125.35,124.71,124.95,8314.0,124.0283,124.2166,123.5824,123.8202,8314.0
2022-09-01 09:45:00,124.94,125.12,124.67,124.77,6243.0,123.8103,123.9887,123.5428,123.6419,6243.0
2022-09-01 09:50:00,124.79,124.8,124.52,124.77,6072.0,123.6617,123.6716,123.3941,123.6419,6072.0
2022-09-01 09:55:00,124.71,124.76,124.44,124.5,5920.0,123.5824,123.632,123.3149,123.3743,5920.0
2022-09-01 10:00:00,124.65,124.75,124.08,124.12,6452.0,123.523,123.6221,122.9581,122.9978,6452.0
2022-09-01 10:05:00,124.19,124.54,124.18,124.5,8511.0,123.0671,123.414,123.0572,123.3743,8511.0
2022-09-01 10:10:00,124.45,124.64,124.24,124.38,6980.0,123.3248,123.513,123.1167,123.2554,6980.0
2022-09-01 10:15:00,124.33,124.45,124.08,124.4,17289.0,123.2059,123.3248,122.9581,123.2752,17289.0
2022-09-01 10:20:00,124.31,124.7,124.12,124.59,18889.0,123.186,123.5725,122.9978,123.4635,18889.0
2022-09-01 10:25:00,124.72,125.26,124.71,125.05,14140.0,123.5923,124.1274,123.5824,123.9193,14140.0
2022-09-01 10:30:00,125.05,125.07,124.82,124.88,64562.0,123.9193,123.9392,123.6914,123.7509,64562.0
2022-09-01 10:35:00,124.84,125.14,124.77,124.83,15222.0,123.7112,124.0085,123.6419,123.7013,15222.0
2022-09-01 10:40:00,124.77,125.0,124.77,124.94,7334.0,123.6419,123.8698,123.6419,123.8103,7334.0
2022-09-01 10:45:00,124.94,124.94,124.63,124.65,11012.0,123.8103,123.8103,123.5031,123.523,11012.0
2022-09-01 10:50:00,124.64,124.9,124.58,124.81,6903.0,123.513,123.7707,123.4536,123.6815,6903.0
2022-09-01 10:55:00,124.87,124.91,124.52,124.82,25526.0,123.741,123.7806,123.3941,123.6914,25526.0
2022-09-01 11:00:00,124.8,124.8,124.39,124.5,17842.0,123.6716,123.6716,123.2653,123.3743,17842.0
2022-09-01 11:05:00,124.57,125.01,124.57,124.94,7227.0,123.4437,123.8797,123.4437,123.8103,7227.0
2022-09-01 11:10:00,124.91,125.01,124.84,124.94,6587.0,123.7806,123.8797,123.7112,123.8103,6587.0
2022-09-01 11:15:00,124.97,124.98,124.67,124.71,5933.0,123.8401,123.85,123.5428,123.5824,5933.0
2022-09-01 11:20:00,124.71,124.73,124.54,124.7,7069.0,123.5824,123.6022,123.414,123.5725,7069.0
2022-09-01 11:25:00,124.7,124.85,124.61,124.62,6162.0,123.5725,123.7211,123.4833,123.4932,6162.0
2022-09-01 11:30:00,124.61,124.78,124.51,124.72,18869.0,123.4833,123.6518,123.3842,123.5923,18869.0
2022-09-01 11:35:00,124.79,125.04,124.54,124.61,21527.0,123.6617,123.9094,123.414,123.4833,21527.0
2022-09-01 11:40:00,124.55,124.59,124.28,124.29,8015.0,123.4239,123.4635,123.1563,123.1662,8015.0
2022-09-01 11:45:00,124.27,124.28,124.13,124.18,8234.0,123.1464,123.1563,123.0077,123.0572,8234.0
2022-09-01 11:50:00,124.14,124.21,124.04,124.12,13347.0,123.0176,123.0869,122.9185,122.9978,13347.0
2022-09-01 11:55:00,124.13,124.33,124.08,124.26,9274.0,123.0077,123.2059,122.9581,123.1365,9274.0
2022-09-01 12:00:00,124.33,124.49,124.28,124.49,3326.0,123.2059,123.3644,123.1563,123.3644,3326.0
2022-09-01 12:05:00,124.49,124.76,124.35,124.76,5545.0,123.3644,123.632,123.2257,123.632,5545.0
2022-09-01 12:10:00,124.65,124.72,124.59,124.68,3481.0,123.523,123.5923,123.4635,123.5527,3481.0
2022-09-01 12:15:00,124.73,124.95,124.73,124.85,3087.0,123.6022,123.8202,123.6022,123.7211,3087.0
2022-09-01 12:20:00,124.89,124.99,124.8,124.93,10364.0,123.7608,123.8599,123.6716,123.8004,10364.0
2022-09-01 12:25:00,124.99,125.21,124.93,125.1,8075.0,123.8599,124.0779,123.8004,123.9689,8075.0
2022-09-01 12:30:00,125.04,125.08,124.98,125.08,4646.0,123.9094,123.9491,123.85,123.9491,4646.0
2022-09-01 12:35:00,125.09,125.09,124.74,124.79,5907.0,123.959,123.959,123.6121,123.6617,5907.0
2022-09-01 12:40:00,124.73,124.93,124.72,124.93,4145.0,123.6022,123.8004,123.5923,123.8004,4145.0
2022-09-01 12:45:00,124.98,125.01,124.74,124.8,12006.0,123.85,123.8797,123.6121,123.6716,12006.0
2022-09-01 12:50:00,124.85,124.91,124.74,124.74,4874.0,123.7211,123.7806,123.6121,123.6121,4874.0
2022-09-01 12:55:00,124.7,124.76,124.61,124.73,6705.0,123.5725,123.632,123.4833,123.6022,6705.0
2022-09-01 13:00:00,124.77,124.97,124.71,124.87,32563.0,123.6419,123.8401,123.5824,123.741,32563.0
2022-09-01 13:05:00,124.82,124.98,124.78,124.96,99949.0,123.6914,123.85,123.6518,123.8302,99949.0
2022-09-01 13:10:00,124.97,125.07,124.89,125.07,5557.0,123.8401,123.9392,123.7608,123.9392,5557.0
2022-09-01 13:15:00,125.07,125.13,125.05,125.05,3329.0,123.9392,123.9986,123.9193,123.9193,3329.0
2022-09-01 13:20:00,125.05,125.19,124.99,125.19,12939.0,123.9193,124.0581,123.8599,124.0581,12939.0
2022-09-01 13:25:00,125.17,125.37,125.09,125.3,10785.0,124.0383,124.2364,123.959,124.1671,10785.0
2022-09-01 13:30:00,125.31,125.36,125.15,125.29,18564.0,124.177,124.2265,124.0184,124.1572,18564.0
2022-09-01 13:35:00,125.32,125.32,125.13,125.26,7908.0,124.1869,124.1869,123.9986,124.1274,7908.0
2022-09-01 13:40:00,125.23,125.23,125.0,125.06,5528.0,124.0977,124.0977,123.8698,123.9293,5528.0
2022-09-01 13:45:00,124.99,125.05,124.96,125.02,3548.0,123.8599,123.9193,123.8302,123.8896,3548.0
2022-09-01 13:50:00,125.06,125.13,125.03,125.1,5537.0,123.9293,123.9986,123.8995,123.9689,5537.0
2022-09-01 13:55:00,125.11,125.36,125.1,125.33,3262.0,123.9788,124.2265,123.9689,124.1968,3262.0
2022-09-01 14:00:00,125.36,125.48,125.31,125.4,7134.0,124.2265,124.3455,124.177,124.2662,7134.0
2022-09-01 14:05:00,125.63,125.63,125.44,125.56,5429.0,124.4941,124.4941,124.3058,124.4247,5429.0
2022-09-01 14:10:00,125.58,125.71,125.48,125.57,6644.0,124.4445,124.5734,124.3455,124.4346,6644.0
2022-09-01 14:15:00,125.6,125.76,125.59,125.76,3632.0,124.4644,124.6229,124.4545,124.6229,3632.0
2022-09-01 14:20:00,125.79,126.14,125.79,126.11,5569.0,124.6527,124.9995,124.6527,124.9698,5569.0
2022-09-01 14:25:00,126.17,126.31,126.12,126.31,5382.0,125.0292,125.1679,124.9797,125.1679,5382.0
2022-09-01 14:30:00,126.37,126.57,126.35,126.52,6815.0,125.2274,125.4256,125.2076,125.3761,6815.0
2022-09-01 14:35:00,126.51,126.68,126.36,126.46,10259.0,125.3661,125.5346,125.2175,125.3166,10259.0
2022-09-01 14:40:00,126.48,126.54,126.35,126.35,5540.0,125.3364,125.3959,125.2076,125.2076,5540.0
2022-09-01 14:45:00,126.32,126.5,126.21,126.21,4435.0,125.1779,125.3562,125.0689,125.0689,4435.0
2022-09-01 14:50:00,126.26,126.47,126.18,126.43,4459.0,125.1184,125.3265,125.0391,125.2869,4459.0
2022-09-01 14:55:00,126.45,126.45,126.27,126.42,5903.0,125.3067,125.3067,125.1283,125.277,5903.0
2022-09-01 15:00:00,126.38,126.85,126.38,126.59,11768.0,125.2373,125.7031,125.2373,125.4454,11768.0
2022-09-01 15:05:00,126.59,126.97,126.59,126.93,9851.0,125.4454,125.822,125.4454,125.7823,9851.0
2022-09-01 15:10:00,126.94,127.22,126.83,127.19,7089.0,125.7923,126.0697,125.6832,126.04,7089.0
2022-09-01 15:15:00,127.16,127.22,127.0,127.05,11294.0,126.0103,126.0697,125.8517,125.9013,11294.0
2022-09-01 15:20:00,127.07,127.18,126.94,127.11,13100.0,125.9211,126.0301,125.7923,125.9607,13100.0
2022-09-01 15:25:00,127.11,127.12,126.88,126.93,10592.0,125.9607,125.9706,125.7328,125.7823,10592.0
2022-09-01 15:30:00,126.9,126.95,126.74,126.79,11169.0,125.7526,125.8022,125.5941,125.6436,11169.0
2022-09-01 15:35:00,126.8,127.04,126.74,126.99,7270.0,125.6535,125.8913,125.5941,125.8418,7270.0
2022-09-01 15:40:00,126.99,127.16,126.9,127.15,11038.0,125.8418,126.0103,125.7526,126.0004,11038.0
2022-09-01 15:45:00,127.12,127.21,126.87,126.88,16358.0,125.9706,126.0598,125.7229,125.7328,16358.0
2022-09-01 15:50:00,126.87,127.34,126.86,127.28,26385.0,125.7229,126.1886,125.713,126.1292,26385.0
2022-09-01 15:55:00,127.29,127.79,127.29,127.75,90630.0,126.1391,126.6346,126.1391,126.5949,90630.0
2022-09-02 09:30:00,129.78,129.78,128.89,128.94,27075.0,128.6066,128.6066,127.7246,127.7742,27075.0
2022-09-02 09:35:00,128.89,129.07,128.65,128.97,12450.0,127.7246,127.903,127.4868,127.8039,12450.0
2022-09-02 09:40:00,128.78,128.78,128.1,128.42,13186.0,127.6156,127.6156,126.9418,127.2589,13186.0
2022-09-02 09:45:00,128.34,129.16,128.34,129.09,12455.0,127.1796,127.9922,127.1796,127.9228,12455.0
2022-09-02 09:50:00,129.1,129.25,128.77,129.06,9969.0,127.9327,128.0814,127.6057,127.8931,9969.0
2022-09-02 09:55:00,128.96,128.97,128.49,128.56,8010.0,127.794,127.8039,127.3282,127.3976,8010.0
2022-09-02 10:00:00,128.55,128.71,128.28,128.6,9107.0,127.3877,127.5462,127.1201,127.4372,9107.0
2022-09-02 10:05:00,128.66,129.0,128.66,129.0,10866.0,127.4967,127.8336,127.4967,127.8336,10866.0
2022-09-02 10:10:00,129.08,129.67,129.08,129.61,10738.0,127.9129,128.4976,127.9129,128.4381,10738.0
2022-09-02 10:15:00,129.63,129.77,129.45,129.45,6107.0,128.4579,128.5967,128.2796,128.2796,6107.0
2022-09-02 10:20:00,129.45,129.72,129.31,129.52,9056.0,128.2796,128.5471,128.1408,128.3489,9056.0
2022-09-02 10:25:00,129.51,129.9,129.51,129.9,11549.0,128.339,128.7255,128.339,128.7255,11549.0
2022-09-02 10:30:00,129.9,130.0,129.76,129.87,12887.0,128.7255,128.8246,128.5868,128.6958,12887.0
2022-09-02 10:35:00,129.89,130.22,129.89,130.14,10411.0,128.7156,129.0426,128.7156,128.9633,10411.0
2022-09-02 10:40:00,130.19,130.29,130.12,130.19,7361.0,129.0129,129.112,128.9435,129.0129,7361.0
2022-09-02 10:45:00,130.12,130.24,129.93,130.04,8631.0,128.9435,129.0624,128.7552,128.8642,8631.0
2022-09-02 10:50:00,130.06,130.17,129.79,129.79,10877.0,128.884,128.993,128.6165,128.6165,10877.0
2022-09-02 10:55:00,129.75,130.02,129.61,129.97,13056.0,128.5768,128.8444,128.4381,128.7949,13056.0
2022-09-02 11:00:00,130.0,130.35,129.87,130.3,8470.0,128.8246,129.1714,128.6958,129.1219,8470.0
2022-09-02 11:05:00,130.34,130.48,130.14,130.16,10167.0,129.1615,129.3002,128.9633,128.9831,10167.0
2022-09-02 11:10:00,130.23,130.36,130.11,130.32,6381.0,129.0525,129.1813,128.9336,129.1417,6381.0
2022-09-02 11:15:00,130.38,130.49,130.3,130.48,9398.0,129.2011,129.3102,129.1219,129.3002,9398.0
2022-09-02 11:20:00,130.49,130.49,130.36,130.47,9394.0,129.3102,129.3102,129.1813,129.2903,9394.0
2022-09-02 11:25:00,130.48,130.48,130.16,130.27,9418.0,129.3002,129.3002,128.9831,129.0921,9418.0
2022-09-02 11:30:00,130.24,130.36,129.96,130.07,11932.0,129.0624,129.1813,128.7849,128.894,11932.0
2022-09-02 11:35:00,130.08,130.15,129.96,130.04,9338.0,128.9039,128.9732,128.7849,128.8642,9338.0
2022-09-02 11:40:00,130.06,130.07,129.75,129.93,5951.0,128.884,128.894,128.5768,128.7552,5951.0
2022-09-02 11:45:00,129.94,130.17,129.91,130.1,6153.0,128.7651,128.993,128.7354,128.9237,6153.0
2022-09-02 11:50:00,130.11,130.22,130.1,130.21,5245.0,128.9336,129.0426,128.9237,129.0327,5245.0
2022-09-02 11:55:00,130.16,130.19,130.01,130.05,3240.0,128.9831,129.0129,128.8345,128.8741,3240.0
2022-09-02 12:00:00,130.06,130.1,129.9,129.94,4755.0,128.884,128.9237,128.7255,128.7651,4755.0
2022-09-02 12:05:00,129.94,129.97,129.84,129.94,6409.0,128.7651,128.7949,128.666,128.7651,6409.0
2022-09-02 12:10:00,129.94,129.98,129.81,129.81,4118.0,128.7651,128.8048,128.6363,128.6363,4118.0
2022-09-02 12:15:00,129.79,129.81,129.59,129.68,10568.0,128.6165,128.6363,128.4183,128.5075,10568.0
2022-09-02 12:20:00,129.66,129.69,129.21,129.26,4028.0,128.4877,128.5174,128.0417,128.0913,4028.0
2022-09-02 12:25:00,129.28,129.32,129.16,129.18,5704.0,128.1111,128.1507,127.9922,128.012,5704.0
2022-09-02 12:30:00,129.22,129.3,129.01,129.01,3300.0,128.0516,128.1309,127.8435,127.8435,3300.0
2022-09-02 12:35:00,129.03,129.15,128.77,128.93,6526.0,127.8634,127.9823,127.6057,127.7643,6526.0
2022-09-02 12:40:00,128.9,128.9,128.59,128.66,4463.0,127.7345,127.7345,127.4273,127.4967,4463.0
2022-09-02 12:45:00,128.54,128.79,128.51,128.66,3571.0,127.3778,127.6255,127.3481,127.4967,3571.0
2022-09-02 12:50:00,128.65,128.67,128.34,128.66,4876.0,127.4868,127.5066,127.1796,127.4967,4876.0
2022-09-02 12:55:00,128.64,128.75,128.55,128.58,4469.0,127.4769,127.5859,127.3877,127.4174,4469.0
2022-09-02 13:00:00,128.61,128.61,128.11,128.37,5459.0,127.4472,127.4472,126.9517,127.2093,5459.0
2022-09-02 13:05:00,128.31,128.32,128.12,128.18,3884.0,127.1499,127.1598,126.9616,127.021,3884.0
2022-09-02 13:10:00,128.19,128.48,128.15,128.48,9204.0,127.031,127.3183,126.9913,127.3183,9204.0
2022-09-02 13:15:00,128.5,128.61,128.25,128.57,4794.0,127.3381,127.4472,127.0904,127.4075,4794.0
2022-09-02 13:20:00,128.57,128.58,128.04,128.07,6167.0,127.4075,127.4174,126.8823,126.912,6167.0
2022-09-02 13:25:00,127.98,128.03,127.86,127.93,4523.0,126.8228,126.8724,126.7039,126.7733,4523.0
2022-09-02 13:30:00,127.86,127.97,127.79,127.95,3536.0,126.7039,126.8129,126.6346,126.7931,3536.0
2022-09-02 13:35:00,127.85,128.1,127.79,128.07,4102.0,126.694,126.9418,126.6346,126.912,4102.0
2022-09-02 13:40:00,127.82,127.97,127.77,127.91,4241.0,126.6643,126.8129,126.6147,126.7535,4241.0
2022-09-02 13:45:00,127.88,128.0,127.49,127.52,4586.0,126.7238,126.8427,126.3373,126.367,4586.0
2022-09-02 13:50:00,127.51,127.65,127.25,127.65,5503.0,126.3571,126.4958,126.0994,126.4958,5503.0
2022-09-02 13:55:00,127.63,127.74,127.46,127.66,4315.0,126.476,126.585,126.3076,126.5057,4315.0
2022-09-02 14:00:00,127.65,127.91,127.64,127.91,7556.0,126.4958,126.7535,126.4859,126.7535,7556.0
2022-09-02 14:05:00,127.97,128.15,127.83,128.01,6746.0,126.8129,126.9913,126.6742,126.8526,6746.0
2022-09-02 14:10:00,128.01,128.02,127.73,127.76,5850.0,126.8526,126.8625,126.5751,126.6048,5850.0
2022-09-02 14:15:00,127.66,127.86,127.5,127.53,12143.0,126.5057,126.7039,126.3472,126.3769,12143.0
2022-09-02 14:20:00,127.53,127.67,127.51,127.62,8835.0,126.3769,126.5157,126.3571,126.4661,8835.0
2022-09-02 14:25:00,127.58,127.87,127.58,127.86,6919.0,126.4265,126.7138,126.4265,126.7039,6919.0
2022-09-02 14:30:00,127.83,127.85,127.66,127.81,6592.0,126.6742,126.694,126.5057,126.6544,6592.0
2022-09-02 14:35:00,127.82,128.06,127.8,127.96,10105.0,126.6643,126.9021,126.6445,126.803,10105.0
2022-09-02 14:40:00,127.96,128.04,127.84,127.93,8874.0,126.803,126.8823,126.6841,126.7733,8874.0
2022-09-02 14:45:00,127.92,127.99,127.79,127.88,6951.0,126.7634,126.8328,126.6346,126.7238,6951.0
2022-09-02 14:50:00,127.88,127.93,127.8,127.83,6434.0,126.7238,126.7733,126.6445,126.6742,6434.0
2022-09-02 14:55:00,127.83,127.89,127.66,127.73,8273.0,126.6742,126.7337,126.5057,126.5751,8273.0
2022-09-02 15:00:00,127.67,128.0,127.67,127.97,8528.0,126.5157,126.8427,126.5157,126.8129,8528.0
2022-09-02 15:05:00,127.97,128.03,127.73,127.73,10603.0,126.8129,126.8724,126.5751,126.5751,10603.0
2022-09-02 15:10:00,127.71,127.77,127.6,127.68,12149.0,126.5553,126.6147,126.4463,126.5256,12149.0
2022-09-02 15:15:00,127.68,127.83,127.6,127.8,10104.0,126.5256,126.6742,126.4463,126.6445,10104.0
2022-09-02 15:20:00,127.79,127.9,127.41,127.47,10968.0,126.6346,126.7436,126.258,126.3175,10968.0
2022-09-02 15:25:00,127.49,127.67,127.42,127.59,6135.0,126.3373,126.5157,126.2679,126.4364,6135.0
2022-09-02 15:30:00,127.58,127.59,127.32,127.32,12739.0,126.4265,126.4364,126.1688,126.1688,12739.0
2022-09-02 15:35:00,127.28,127.28,126.99,127.06,12511.0,126.1292,126.1292,125.8418,125.9112,12511.0
2022-09-02 15:40:00,127.05,127.07,126.93,126.94,14389.0,125.9013,125.9211,125.7823,125.7923,14389.0
2022-09-02 15:45:00,126.93,127.17,126.91,127.11,17956.0,125.7823,126.0202,125.7625,125.9607,17956.0
2022-09-02 15:50:00,127.16,127.41,127.07,127.4,32502.0,126.0103,126.258,125.9211,126.2481,32502.0
2022-09-02 15:55:00,127.48,127.62,127.22,127.47,91050.0,126.3274,126.4661,126.0697,126.3175,91050.0
2022-09-06 09:30:00,127.84,129.25,127.59,129.04,45076.0,126.6841,128.0814,126.4364,127.8733,45076.0
2022-09-06 09:35:00,129.09,129.1,127.87,127.87,7846.0,127.9228,127.9327,126.7138,126.7138,7846.0
2022-09-06 09:40:00,127.88,127.9,127.56,127.57,6913.0,126.7238,126.7436,126.4066,126.4166,6913.0
2022-09-06 09:45:00,127.56,127.56,127.02,127.1,6134.0,126.4066,126.4066,125.8715,125.9508,6134.0
2022-09-06 09:50:00,127.05,127.05,126.14,126.27,6268.0,125.9013,125.9013,124.9995,125.1283,6268.0
2022-09-06 09:55:00,126.23,126.67,126.03,126.67,8674.0,125.0887,125.5247,124.8905,125.5247,8674.0
2022-09-06 10:00:00,126.5,126.54,125.76,126.0,10610.0,125.3562,125.3959,124.6229,124.8608,10610.0
2022-09-06 10:05:00,126.14,126.19,125.88,126.04,6834.0,124.9995,125.049,124.7418,124.9004,6834.0
2022-09-06 10:10:00,126.05,126.07,125.19,125.37,17048.0,124.9103,124.9301,124.0581,124.2364,17048.0
2022-09-06 10:15:00,125.34,125.44,125.22,125.27,8139.0,124.2067,124.3058,124.0878,124.1374,8139.0
2022-09-06 10:20:00,125.23,125.51,125.03,125.37,21674.0,124.0977,124.3752,123.8995,124.2364,21674.0
2022-09-06 10:25:00,125.37,125.81,125.23,125.7,44203.0,124.2364,124.6725,124.0977,124.5635,44203.0
2022-09-06 10:30:00,125.7,125.71,125.37,125.63,13260.0,124.5635,124.5734,124.2364,124.4941,13260.0
2022-09-06 10:35:00,125.63,126.1,125.36,125.96,25079.0,124.4941,124.9598,124.2265,124.8211,25079.0
2022-09-06 10:40:00,125.9,126.31,125.9,126.21,20263.0,124.7617,125.1679,124.7617,125.0689,20263.0
2022-09-06 10:45:00,126.22,126.34,125.92,126.23,22992.0,125.0788,125.1977,124.7815,125.0887,22992.0
2022-09-06 10:50:00,126.21,126.74,126.15,126.32,9595.0,125.0689,125.5941,125.0094,125.1779,9595.0
2022-09-06 10:55:00,126.34,126.91,126.34,126.73,16451.0,125.1977,125.7625,125.1977,125.5842,16451.0
2022-09-06 11:00:00,126.71,126.71,126.43,126.48,9458.0,125.5643,125.5643,125.2869,125.3364,9458.0
2022-09-06 11:05:00,126.54,126.81,126.45,126.49,7995.0,125.3959,125.6634,125.3067,125.3463,7995.0
2022-09-06 11:10:00,126.53,126.64,126.26,126.32,5225.0,125.386,125.495,125.1184,125.1779,5225.0
2022-09-06 11:15:00,126.38,126.45,126.11,126.25,9017.0,125.2373,125.3067,124.9698,125.1085,9017.0
2022-09-06 11:20:00,126.2,126.37,126.07,126.31,7167.0,125.0589,125.2274,124.9301,125.1679,7167.0
2022-09-06 11:25:00,126.47,126.47,125.99,125.99,4840.0,125.3265,125.3265,124.8508,124.8508,4840.0
2022-09-06 11:30:00,125.98,126.51,125.96,126.41,4080.0,124.8409,125.3661,124.8211,125.267,4080.0
2022-09-06 11:35:00,126.5,126.65,126.32,126.61,6270.0,125.3562,125.5049,125.1779,125.4652,6270.0
2022-09-06 11:40:00,126.61,126.98,126.52,126.79,6635.0,125.4652,125.8319,125.3761,125.6436,6635.0
2022-09-06 11:45:00,126.76,126.76,126.45,126.52,8856.0,125.6139,125.6139,125.3067,125.3761,8856.0
2022-09-06 11:50:00,126.55,126.77,126.46,126.62,14986.0,125.4058,125.6238,125.3166,125.4751,14986.0
2022-09-06 11:55:00,126.68,126.73,126.43,126.46,15776.0,125.5346,125.5842,125.2869,125.3166,15776.0
2022-09-06 12:00:00,126.42,126.62,126.36,126.47,4179.0,125.277,125.4751,125.2175,125.3265,4179.0
2022-09-06 12:05:00,126.5,126.64,126.12,126.12,5748.0,125.3562,125.495,124.9797,124.9797,5748.0
2022-09-06 12:10:00,126.14,126.16,126.04,126.11,2742.0,124.9995,125.0193,124.9004,124.9698,2742.0
2022-09-06 12:15:00,126.07,126.09,125.68,125.79,7188.0,124.9301,124.9499,124.5436,124.6527,7188.0
2022-09-06 12:20:00,125.79,125.83,125.52,125.62,3594.0,124.6527,124.6923,124.3851,124.4842,3594.0
2022-09-06 12:25:00,125.61,125.78,125.44,125.71,4714.0,124.4743,124.6427,124.3058,124.5734,4714.0
2022-09-06 12:30:00,125.76,125.81,125.48,125.54,5092.0,124.6229,124.6725,124.3455,124.4049,5092.0
2022-09-06 12:35:00,125.56,125.73,125.51,125.64,4674.0,124.4247,124.5932,124.3752,124.504,4674.0
2022-09-06 12:40:00,125.61,125.99,125.57,125.98,5355.0,124.4743,124.8508,124.4346,124.8409,5355.0
2022-09-06 12:45:00,125.93,126.09,125.82,126.02,2169.0,124.7914,124.9499,124.6824,124.8806,2169.0
2022-09-06 12:50:00,126.04,126.04,125.81,125.88,2124.0,124.9004,124.9004,124.6725,124.7418,2124.0
2022-09-06 12:55:00,125.98,126.1,125.86,125.86,3853.0,124.8409,124.9598,124.722,124.722,3853.0
2022-09-06 13:00:00,125.91,125.96,125.69,125.79,4018.0,124.7716,124.8211,124.5536,124.6527,4018.0
2022-09-06 13:05:00,125.78,125.84,125.47,125.5,2884.0,124.6427,124.7022,124.3355,124.3653,2884.0
2022-09-06 13:10:00,125.49,125.55,125.41,125.42,3253.0,124.3554,124.4148,124.2761,124.286,3253.0
2022-09-06 13:15:00,125.42,125.56,125.28,125.51,2750.0,124.286,124.4247,124.1473,124.3752,2750.0
2022-09-06 13:20:00,125.52,125.56,125.44,125.48,2285.0,124.3851,124.4247,124.3058,124.3455,2285.0
2022-09-06 13:25:00,125.49,125.49,125.4,125.45,2104.0,124.3554,124.3554,124.2662,124.3157,2104.0
2022-09-06 13:30:00,125.4,125.59,125.34,125.48,2000.0,124.2662,124.4545,124.2067,124.3455,2000.0
2022-09-06 13:35:00,125.59,125.59,125.35,125.51,4442.0,124.4545,124.4545,124.2166,124.3752,4442.0
2022-09-06 13:40:00,125.51,125.52,125.09,125.26,12828.0,124.3752,124.3851,123.959,124.1274,12828.0
2022-09-06 13:45:00,125.28,125.37,125.19,125.2,4486.0,124.1473,124.2364,124.0581,124.068,4486.0
2022-09-06 13:50:00,125.2,125.24,125.0,125.15,8403.0,124.068,124.1076,123.8698,124.0184,8403.0
2022-09-06 13:55:00,125.13,125.62,125.13,125.62,9770.0,123.9986,124.4842,123.9986,124.4842,9770.0
2022-09-06 14:00:00,125.65,125.82,125.44,125.58,11704.0,124.5139,124.6824,124.3058,124.4445,11704.0
2022-09-06 14:05:00,125.58,125.73,125.5,125.68,5509.0,124.4445,124.5932,124.3653,124.5436,5509.0
2022-09-06 14:10:00,125.7,126.21,125.69,126.14,5094.0,124.5635,125.0689,124.5536,124.9995,5094.0
2022-09-06 14:15:00,126.14,126.27,126.07,126.21,4200.0,124.9995,125.1283,124.9301,125.0689,4200.0
2022-09-06 14:20:00,126.22,126.23,126.08,126.19,6067.0,125.0788,125.0887,124.94,125.049,6067.0
2022-09-06 14:25:00,126.22,126.25,126.13,126.14,2300.0,125.0788,125.1085,124.9896,124.9995,2300.0
2022-09-06 14:30:00,126.18,126.22,125.89,126.1,14016.0,125.0391,125.0788,124.7517,124.9598,14016.0
2022-09-06 14:35:00,126.13,126.31,126.1,126.23,4577.0,124.9896,125.1679,124.9598,125.0887,4577.0
2022-09-06 14:40:00,126.1,126.2,126.06,126.12,7526.0,124.9598,125.0589,124.9202,124.9797,7526.0
2022-09-06 14:45:00,126.12,126.28,126.07,126.24,7598.0,124.9797,125.1382,124.9301,125.0986,7598.0
2022-09-06 14:50:00,126.24,126.24,126.0,126.16,7628.0,125.0986,125.0986,124.8608,125.0193,7628.0
2022-09-06 14:55:00,126.2,126.31,126.13,126.14,3617.0,125.0589,125.1679,124.9896,124.9995,3617.0
2022-09-06 15:00:00,126.22,126.28,126.06,126.15,11671.0,125.0788,125.1382,124.9202,125.0094,11671.0
2022-09-06 15:05:00,126.2,126.44,126.17,126.43,8425.0,125.0589,125.2968,125.0292,125.2869,8425.0
2022-09-06 15:10:00,126.41,126.6,126.38,126.5,4790.0,125.267,125.4553,125.2373,125.3562,4790.0
2022-09-06 15:15:00,126.5,126.76,126.5,126.57,8790.0,125.3562,125.6139,125.3562,125.4256,8790.0
2022-09-06 15:20:00,126.59,126.69,126.33,126.63,6519.0,125.4454,125.5445,125.1878,125.4851,6519.0
2022-09-06 15:25:00,126.62,126.73,126.55,126.59,6456.0,125.4751,125.5842,125.4058,125.4454,6456.0
2022-09-06 15:30:00,126.59,126.59,126.22,126.27,11635.0,125.4454,125.4454,125.0788,125.1283,11635.0
2022-09-06 15:35:00,126.34,126.56,126.31,126.5,10027.0,125.1977,125.4157,125.1679,125.3562,10027.0
2022-09-06 15:40:00,126.48,126.9,126.48,126.83,11753.0,125.3364,125.7526,125.3364,125.6832,11753.0
2022-09-06 15:45:00,126.82,126.86,126.61,126.76,14176.0,125.6733,125.713,125.4652,125.6139,14176.0
2022-09-06 15:50:00,126.81,126.82,126.61,126.78,24712.0,125.6634,125.6733,125.4652,125.6337,24712.0
2022-09-06 15:55:00,126.76,126.99,126.63,126.91,78243.0,125.6139,125.8418,125.4851,125.7625,78243.0
2022-09-07 09:30:00,127.05,127.61,127.05,127.58,25945.0,125.9013,126.4562,125.9013,126.4265,25945.0
2022-09-07 09:35:00,127.96,128.6,127.85,128.55,9019.0,126.803,127.4372,126.694,127.3877,9019.0
2022-09-07 09:40:00,128.51,128.73,128.32,128.73,8645.0,127.3481,127.5661,127.1598,127.5661,8645.0
2022-09-07 09:45:00,128.77,129.15,128.71,128.9,10358.0,127.6057,127.9823,127.5462,127.7345,10358.0
2022-09-07 09:50:00,128.88,129.16,128.7,129.14,16869.0,127.7147,127.9922,127.5363,127.9724,16869.0
2022-09-07 09:55:00,129.13,129.13,128.83,128.93,9404.0,127.9625,127.9625,127.6652,127.7643,9404.0
2022-09-07 10:00:00,128.92,129.02,128.6,128.9,10453.0,127.7544,127.8534,127.4372,127.7345,10453.0
2022-09-07 10:05:00,128.96,129.04,128.76,128.92,8620.0,127.794,127.8733,127.5958,127.7544,8620.0
2022-09-07 10:10:00,129.0,129.04,128.69,128.73,6871.0,127.8336,127.8733,127.5264,127.5661,6871.0
2022-09-07 10:15:00,128.73,129.03,128.53,128.92,8650.0,127.5661,127.8634,127.3679,127.7544,8650.0
2022-09-07 10:20:00,129.0,129.13,128.9,128.97,7621.0,127.8336,127.9625,127.7345,127.8039,7621.0
2022-09-07 10:25:00,128.91,129.27,128.85,129.21,8871.0,127.7444,128.1012,127.685,128.0417,8871.0
2022-09-07 10:30:00,129.27,129.54,129.24,129.37,12896.0,128.1012,128.3687,128.0715,128.2003,12896.0
2022-09-07 10:35:00,129.47,129.6,129.36,129.43,6619.0,128.2994,128.4282,128.1904,128.2597,6619.0
2022-09-07 10:40:00,129.31,129.58,129.19,129.24,7307.0,128.1408,128.4084,128.0219,128.0715,7307.0
2022-09-07 10:45:00,129.33,129.33,128.99,129.04,3588.0,128.1606,128.1606,127.8237,127.8733,3588.0
2022-09-07 10:50:00,129.09,129.21,128.95,129.19,6289.0,127.9228,128.0417,127.7841,128.0219,6289.0
2022-09-07 10:55:00,129.16,129.24,129.07,129.17,4684.0,127.9922,128.0715,127.903,128.0021,4684.0
2022-09-07 11:00:00,129.12,129.17,128.88,128.93,5539.0,127.9525,128.0021,127.7147,127.7643,5539.0
2022-09-07 11:05:00,129.0,129.0,128.78,128.95,5330.0,127.8336,127.8336,127.6156,127.7841,5330.0
2022-09-07 11:10:00,129.0,129.28,129.0,129.13,4300.0,127.8336,128.1111,127.8336,127.9625,4300.0
2022-09-07 11:15:00,129.12,129.15,128.94,129.13,3992.0,127.9525,127.9823,127.7742,127.9625,3992.0
2022-09-07 11:20:00,129.22,129.26,129.03,129.05,3800.0,128.0516,128.0913,127.8634,127.8832,3800.0
2022-09-07 11:25:00,129.12,129.34,129.1,129.1,4121.0,127.9525,128.1706,127.9327,127.9327,4121.0
2022-09-07 11:30:00,129.06,129.17,128.89,128.93,5194.0,127.8931,128.0021,127.7246,127.7643,5194.0
2022-09-07 11:35:00,128.96,128.99,128.81,128.9,11677.0,127.794,127.8237,127.6453,127.7345,11677.0
2022-09-07 11:40:00,128.84,128.96,128.67,128.67,3848.0,127.6751,127.794,127.5066,127.5066,3848.0
2022-09-07 11:45:00,128.72,129.04,128.71,129.04,6121.0,127.5562,127.8733,127.5462,127.8733,6121.0
2022-09-07 11:50:00,129.05,129.07,128.98,129.05,4407.0,127.8832,127.903,127.8138,127.8832,4407.0
2022-09-07 11:55:00,129.1,129.12,128.96,128.97,5995.0,127.9327,127.9525,127.794,127.8039,5995.0
2022-09-07 12:00:00,128.97,129.12,128.87,128.92,5130.0,127.8039,127.9525,127.7048,127.7544,5130.0
2022-09-07 12:05:00,128.94,128.96,128.72,128.95,7913.0,127.7742,127.794,127.5562,127.7841,7913.0
2022-09-07 12:10:00,128.93,128.96,128.85,128.93,2558.0,127.7643,127.794,127.685,127.7643,2558.0
2022-09-07 12:15:00,128.92,128.97,128.78,128.78,3928.0,127.7544,127.8039,127.6156,127.6156,3928.0
2022-09-07 12:20:00,128.78,128.78,128.51,128.68,3845.0,127.6156,127.6156,127.3481,127.5165,3845.0
2022-09-07 12:25:00,128.66,128.9,128.64,128.76,2355.0,127.4967,127.7345,127.4769,127.5958,2355.0
2022-09-07 12:30:00,128.72,128.76,128.61,128.75,4163.0,127.5562,127.5958,127.4472,127.5859,4163.0
2022-09-07 12:35:00,128.72,129.01,128.72,129.01,3470.0,127.5562,127.8435,127.5562,127.8435,3470.0
2022-09-07 12:40:00,129.03,129.27,128.91,129.21,6062.0,127.8634,128.1012,127.7444,128.0417,6062.0
2022-09-07 12:45:00,129.28,129.5,129.26,129.33,3499.0,128.1111,128.3291,128.0913,128.1606,3499.0
2022-09-07 12:50:00,129.33,129.33,129.22,129.25,2579.0,128.1606,128.1606,128.0516,128.0814,2579.0
2022-09-07 12:55:00,129.19,129.21,129.07,129.19,3903.0,128.0219,128.0417,127.903,128.0219,3903.0
2022-09-07 13:00:00,129.23,129.32,129.14,129.28,5676.0,128.0615,128.1507,127.9724,128.1111,5676.0
2022-09-07 13:05:00,129.28,129.35,129.23,129.26,4620.0,128.1111,128.1805,128.0615,128.0913,4620.0
2022-09-07 13:10:00,129.26,129.27,129.2,129.26,3300.0,128.0913,128.1012,128.0318,128.0913,3300.0
2022-09-07 13:15:00,129.25,129.36,129.25,129.3,5101.0,128.0814,128.1904,128.0814,128.1309,5101.0
2022-09-07 13:20:00,129.36,129.56,129.3,129.46,4848.0,128.1904,128.3886,128.1309,128.2895,4848.0
2022-09-07 13:25:00,129.46,129.51,129.31,129.45,5600.0,128.2895,128.339,128.1408,128.2796,5600.0
2022-09-07 13:30:00,129.47,129.62,129.38,129.62,3560.0,128.2994,128.448,128.2102,128.448,3560.0
2022-09-07 13:35:00,129.6,129.77,129.58,129.71,4796.0,128.4282,128.5967,128.4084,128.5372,4796.0
2022-09-07 13:40:00,129.74,129.89,129.69,129.89,3305.0,128.5669,128.7156,128.5174,128.7156,3305.0
2022-09-07 13:45:00,129.89,129.96,129.78,129.92,4377.0,128.7156,128.7849,128.6066,128.7453,4377.0
2022-09-07 13:50:00,129.91,130.06,129.85,130.06,6685.0,128.7354,128.884,128.6759,128.884,6685.0
2022-09-07 13:55:00,130.08,130.16,130.05,130.16,5151.0,128.9039,128.9831,128.8741,128.9831,5151.0
2022-09-07 14:00:00,130.16,130.56,130.13,130.53,11682.0,128.9831,129.3795,128.9534,129.3498,11682.0
2022-09-07 14:05:00,130.53,130.54,130.4,130.45,11143.0,129.3498,129.3597,129.221,129.2705,11143.0
2022-09-07 14:10:00,130.46,130.46,130.25,130.31,14785.0,129.2804,129.2804,129.0723,129.1318,14785.0
2022-09-07 14:15:00,130.38,130.49,130.14,130.14,6974.0,129.2011,129.3102,128.9633,128.9633,6974.0
2022-09-07 14:20:00,130.16,130.25,130.12,130.22,6320.0,128.9831,129.0723,128.9435,129.0426,6320.0
2022-09-07 14:25:00,130.26,130.38,130.17,130.38,8206.0,129.0822,129.2011,128.993,129.2011,8206.0
2022-09-07 14:30:00,130.41,130.56,130.41,130.56,5203.0,129.2309,129.3795,129.2309,129.3795,5203.0
2022-09-07 14:35:00,130.56,130.61,130.52,130.59,3943.0,129.3795,129.4291,129.3399,129.4093,3943.0
2022-09-07 14:40:00,130.66,130.83,130.63,130.7,4275.0,129.4786,129.6471,129.4489,129.5183,4275.0
2022-09-07 14:45:00,130.7,130.81,130.67,130.78,5720.0,129.5183,129.6273,129.4885,129.5975,5720.0
2022-09-07 14:50:00,130.85,130.85,130.65,130.83,6442.0,129.6669,129.6669,129.4687,129.6471,6442.0
2022-09-07 14:55:00,130.83,130.94,130.75,130.85,6218.0,129.6471,129.7561,129.5678,129.6669,6218.0
2022-09-07 15:00:00,130.87,131.08,130.87,131.06,7623.0,129.6867,129.8948,129.6867,129.875,7623.0
2022-09-07 15:05:00,131.06,131.22,131.0,131.22,7566.0,129.875,130.0336,129.8155,130.0336,7566.0
2022-09-07 15:10:00,131.22,131.31,131.15,131.23,7859.0,130.0336,130.1227,129.9642,130.0435,7859.0
2022-09-07 15:15:00,131.3,131.44,131.19,131.27,11259.0,130.1128,130.2516,130.0038,130.0831,11259.0
2022-09-07 15:20:00,131.27,131.3,131.11,131.23,7430.0,130.0831,130.1128,129.9245,130.0435,7430.0
2022-09-07 15:25:00,131.22,131.46,131.21,131.44,16058.0,130.0336,130.2714,130.0236,130.2516,16058.0
2022-09-07 15:30:00,131.45,131.5,131.3,131.47,12774.0,130.2615,130.311,130.1128,130.2813,12774.0
2022-09-07 15:35:00,131.46,131.46,131.21,131.28,9646.0,130.2714,130.2714,130.0236,130.093,9646.0
2022-09-07 15:40:00,131.3,131.3,131.01,131.28,13466.0,130.1128,130.1128,129.8255,130.093,13466.0
2022-09-07 15:45:00,131.25,131.43,131.2,131.35,18578.0,130.0633,130.2417,130.0137,130.1624,18578.0
2022-09-07 15:50:00,131.34,131.37,131.12,131.29,32167.0,130.1525,130.1822,129.9345,130.1029,32167.0
2022-09-07 15:55:00,131.29,131.32,131.12,131.2,77441.0,130.1029,130.1327,129.9345,130.0137,77441.0
2022-09-08 09:30:00,129.79,130.21,129.3,129.55,37154.0,128.6165,129.0327,128.1309,128.3787,37154.0
2022-09-08 09:35:00,129.44,129.55,129.0,129.47,7540.0,128.2696,128.3787,127.8336,128.2994,7540.0
2022-09-08 09:40:00,129.4,130.82,129.22,130.53,15203.0,128.23,129.6372,128.0516,129.3498,15203.0
2022-09-08 09:45:00,130.52,130.54,129.87,130.29,11573.0,129.3399,129.3597,128.6958,129.112,11573.0
2022-09-08 09:50:00,130.26,130.93,130.08,130.45,14097.0,129.0822,129.7462,128.9039,129.2705,14097.0
2022-09-08 09:55:00,130.46,130.73,130.31,130.6,17479.0,129.2804,129.548,129.1318,129.4192,17479.0
2022-09-08 10:00:00,130.83,130.97,130.31,130.4,14568.0,129.6471,129.7858,129.1318,129.221,14568.0
2022-09-08 10:05:00,130.48,130.76,130.47,130.64,7450.0,129.3002,129.5777,129.2903,129.4588,7450.0
2022-09-08 10:10:00,130.67,130.83,130.51,130.54,7902.0,129.4885,129.6471,129.33,129.3597,7902.0
2022-09-08 10:15:00,130.45,131.13,130.44,131.12,13135.0,129.2705,129.9444,129.2606,129.9345,13135.0
2022-09-08 10:20:00,131.12,131.44,130.9,130.92,28091.0,129.9345,130.2516,129.7164,129.7363,28091.0
2022-09-08 10:25:00,130.89,130.96,130.68,130.86,10156.0,129.7065,129.7759,129.4984,129.6768,10156.0
2022-09-08 10:30:00,130.85,131.12,130.73,131.09,12351.0,129.6669,129.9345,129.548,129.9047,12351.0
2022-09-08 10:35:00,131.09,131.34,130.93,131.19,32245.0,129.9047,130.1525,129.7462,130.0038,32245.0
2022-09-08 10:40:00,131.17,131.17,130.91,131.06,12122.0,129.984,129.984,129.7264,129.875,12122.0
2022-09-08 10:45:00,131.19,131.25,131.0,131.07,6644.0,130.0038,130.0633,129.8155,129.8849,6644.0
2022-09-08 10:50:00,131.03,131.31,130.9,131.28,6953.0,129.8453,130.1227,129.7164,130.093,6953.0
2022-09-08 10:55:00,131.28,131.3,131.01,131.07,11313.0,130.093,130.1128,129.8255,129.8849,11313.0
2022-09-08 11:00:00,131.07,131.29,131.03,131.18,13551.0,129.8849,130.1029,129.8453,129.9939,13551.0
2022-09-08 11:05:00,131.21,131.43,131.1,131.1,11913.0,130.0236,130.2417,129.9146,129.9146,11913.0
2022-09-08 11:10:00,131.13,131.16,130.79,130.8,8579.0,129.9444,129.9741,129.6074,129.6174,8579.0
2022-09-08 11:15:00,130.75,131.11,130.72,131.11,8285.0,129.5678,129.9245,129.5381,129.9245,8285.0
2022-09-08 11:20:00,131.09,131.31,131.09,131.31,5629.0,129.9047,130.1227,129.9047,130.1227,5629.0
2022-09-08 11:25:00,131.29,131.37,131.07,131.08,4207.0,130.1029,130.1822,129.8849,129.8948,4207.0
2022-09-08 11:30:00,131.06,131.13,130.99,131.11,3565.0,129.875,129.9444,129.8056,129.9245,3565.0
2022-09-08 11:35:00,131.13,131.21,130.79,130.79,7767.0,129.9444,130.0236,129.6074,129.6074,7767.0
2022-09-08 11:40:00,130.83,130.84,130.53,130.7,6947.0,129.6471,129.657,129.3498,129.5183,6947.0
2022-09-08 11:45:00,130.7,130.73,130.61,130.68,7496.0,129.5183,129.548,129.4291,129.4984,7496.0
2022-09-08 11:50:00,130.64,130.79,130.53,130.69,6305.0,129.4588,129.6074,129.3498,129.5083,6305.0
2022-09-08 11:55:00,130.67,130.7,130.62,130.65,3015.0,129.4885,129.5183,129.439,129.4687,3015.0
2022-09-08 12:00:00,130.68,130.7,129.93,129.94,8014.0,129.4984,129.5183,128.7552,128.7651,8014.0
2022-09-08 12:05:00,129.94,129.96,129.26,129.42,14946.0,128.7651,128.7849,128.0913,128.2498,14946.0
2022-09-08 12:10:00,129.37,129.43,129.03,129.42,12140.0,128.2003,128.2597,127.8634,128.2498,12140.0
2022-09-08 12:15:00,129.43,129.86,129.33,129.7,8560.0,128.2597,128.6859,128.1606,128.5273,8560.0
2022-09-08 12:20:00,129.68,129.71,129.36,129.57,6128.0,128.5075,128.5372,128.1904,128.3985,6128.0
2022-09-08 12:25:00,129.56,129.83,129.5,129.83,3893.0,128.3886,128.6561,128.3291,128.6561,3893.0
2022-09-08 12:30:00,129.83,130.12,129.8,130.02,3725.0,128.6561,128.9435,128.6264,128.8444,3725.0
2022-09-08 12:35:00,130.11,130.37,130.07,130.32,3863.0,128.9336,129.1912,128.894,129.1417,3863.0
2022-09-08 12:40:00,130.32,130.7,130.24,130.7,3703.0,129.1417,129.5183,129.0624,129.5183,3703.0
2022-09-08 12:45:00,130.72,130.81,130.6,130.81,3184.0,129.5381,129.6273,129.4192,129.6273,3184.0
2022-09-08 12:50:00,130.78,131.0,130.75,130.92,5798.0,129.5975,129.8155,129.5678,129.7363,5798.0
2022-09-08 12:55:00,130.95,131.07,130.92,131.03,2300.0,129.766,129.8849,129.7363,129.8453,2300.0
2022-09-08 13:00:00,131.02,131.12,130.9,130.93,4853.0,129.8354,129.9345,129.7164,129.7462,4853.0
2022-09-08 13:05:00,131.0,131.1,130.85,131.09,3320.0,129.8155,129.9146,129.6669,129.9047,3320.0
2022-09-08 13:10:00,131.16,131.62,131.14,131.52,5072.0,129.9741,130.4299,129.9543,130.3308,5072.0
2022-09-08 13:15:00,131.62,131.68,131.51,131.61,3356.0,130.4299,130.4894,130.3209,130.42,3356.0
2022-09-08 13:20:00,131.61,131.69,131.54,131.62,4104.0,130.42,130.4993,130.3507,130.4299,4104.0
2022-09-08 13:25:00,131.62,131.72,131.45,131.6,11091.0,130.4299,130.529,130.2615,130.4101,11091.0
2022-09-08 13:30:00,131.61,131.72,131.52,131.68,3412.0,130.42,130.529,130.3308,130.4894,3412.0
2022-09-08 13:35:00,131.66,131.88,131.66,131.82,7344.0,130.4696,130.6876,130.4696,130.6281,7344.0
2022-09-08 13:40:00,131.84,131.84,131.74,131.79,2796.0,130.6479,130.6479,130.5489,130.5984,2796.0
2022-09-08 13:45:00,131.76,131.85,131.73,131.83,4713.0,130.5687,130.6579,130.5389,130.638,4713.0
2022-09-08 13:50:00,131.9,131.9,131.8,131.81,5044.0,130.7074,130.7074,130.6083,130.6182,5044.0
2022-09-08 13:55:00,131.75,131.82,131.46,131.71,3800.0,130.5588,130.6281,130.2714,130.5191,3800.0
2022-09-08 14:00:00,131.76,131.97,131.74,131.97,3243.0,130.5687,130.7768,130.5489,130.7768,3243.0
2022-09-08 14:05:00,131.96,132.2,131.96,132.09,7330.0,130.7669,131.0047,130.7669,130.8957,7330.0
2022-09-08 14:10:00,132.13,132.23,132.09,132.13,7561.0,130.9353,131.0344,130.8957,130.9353,7561.0
2022-09-08 14:15:00,132.09,132.31,132.05,132.23,6116.0,130.8957,131.1137,130.856,131.0344,6116.0
2022-09-08 14:20:00,132.22,132.29,132.18,132.23,5640.0,131.0245,131.0939,130.9849,131.0344,5640.0
2022-09-08 14:25:00,132.26,132.36,132.15,132.31,6662.0,131.0642,131.1632,130.9551,131.1137,6662.0
2022-09-08 14:30:00,132.3,132.38,132.27,132.31,5706.0,131.1038,131.1831,131.0741,131.1137,5706.0
2022-09-08 14:35:00,132.34,132.37,132.21,132.31,6575.0,131.1434,131.1732,131.0146,131.1137,6575.0
2022-09-08 14:40:00,132.27,132.37,131.87,132.04,7923.0,131.0741,131.1732,130.6777,130.8461,7923.0
2022-09-08 14:45:00,132.07,132.08,131.85,131.99,4947.0,130.8759,130.8858,130.6579,130.7966,4947.0
2022-09-08 14:50:00,131.99,132.24,131.92,132.2,4622.0,130.7966,131.0443,130.7272,131.0047,4622.0
2022-09-08 14:55:00,132.16,132.16,132.03,132.12,3002.0,130.9651,130.9651,130.8362,130.9254,3002.0
2022-09-08 15:00:00,132.11,132.25,132.02,132.14,8977.0,130.9155,131.0542,130.8263,130.9452,8977.0
2022-09-08 15:05:00,132.12,132.33,132.09,132.28,8977.0,130.9254,131.1335,130.8957,131.084,8977.0
2022-09-08 15:10:00,132.27,132.27,132.07,132.26,21120.0,131.0741,131.0741,130.8759,131.0642,21120.0
2022-09-08 15:15:00,132.32,132.42,132.27,132.4,9211.0,131.1236,131.2227,131.0741,131.2029,9211.0
2022-09-08 15:20:00,132.36,132.47,132.33,132.41,13622.0,131.1632,131.2723,131.1335,131.2128,13622.0
2022-09-08 15:25:00,132.42,132.45,132.34,132.38,11816.0,131.2227,131.2524,131.1434,131.1831,11816.0
2022-09-08 15:30:00,132.38,132.52,132.34,132.37,16144.0,131.1831,131.3218,131.1434,131.1732,16144.0
2022-09-08 15:35:00,132.36,132.43,132.29,132.43,14151.0,131.1632,131.2326,131.0939,131.2326,14151.0
2022-09-08 15:40:00,132.41,132.45,132.13,132.17,13561.0,131.2128,131.2524,130.9353,130.975,13561.0
2022-09-08 15:45:00,132.15,132.42,132.15,132.31,19478.0,130.9551,131.2227,130.9551,131.1137,19478.0
2022-09-08 15:50:00,132.33,132.8,132.33,132.74,33062.0,131.1335,131.5993,131.1335,131.5398,33062.0
2022-09-08 15:55:00,132.73,133.02,132.7,132.96,90649.0,131.5299,131.8173,131.5002,131.7578,90649.0
2022-09-09 09:30:00,134.14,134.44,133.71,134.42,18632.0,132.9272,133.2244,132.501,133.2046,18632.0
2022-09-09 09:35:00,134.49,134.53,133.93,134.34,10096.0,133.274,133.3136,132.7191,133.1253,10096.0
2022-09-09 09:40:00,134.48,134.81,134.27,134.32,16830.0,133.2641,133.5911,133.056,133.1055,16830.0
2022-09-09 09:45:00,134.32,134.91,134.14,134.66,16105.0,133.1055,133.6902,132.9272,133.4425,16105.0
2022-09-09 09:50:00,134.73,134.91,134.58,134.65,7211.0,133.5118,133.6902,133.3632,133.4325,7211.0
2022-09-09 09:55:00,134.68,134.78,134.35,134.73,5734.0,133.4623,133.5614,133.1353,133.5118,5734.0
2022-09-09 10:00:00,134.73,135.4,134.73,135.33,13124.0,133.5118,134.1758,133.5118,134.1064,13124.0
2022-09-09 10:05:00,135.36,135.49,135.27,135.36,9862.0,134.1361,134.2649,134.0469,134.1361,9862.0
2022-09-09 10:10:00,135.34,135.34,135.07,135.23,5613.0,134.1163,134.1163,133.8487,134.0073,5613.0
2022-09-09 10:15:00,135.27,135.53,135.15,135.23,8382.0,134.0469,134.3046,133.928,134.0073,8382.0
2022-09-09 10:20:00,135.18,135.38,134.81,134.93,7443.0,133.9577,134.1559,133.5911,133.71,7443.0
2022-09-09 10:25:00,134.93,135.17,134.78,135.14,6579.0,133.71,133.9478,133.5614,133.9181,6579.0
2022-09-09 10:30:00,135.18,135.18,134.83,135.02,5014.0,133.9577,133.9577,133.6109,133.7992,5014.0
2022-09-09 10:35:00,135.05,135.26,135.05,135.22,6535.0,133.8289,134.037,133.8289,133.9974,6535.0
2022-09-09 10:40:00,135.2,135.39,135.2,135.31,6060.0,133.9776,134.1659,133.9776,134.0866,6060.0
2022-09-09 10:45:00,135.34,135.46,135.14,135.31,7560.0,134.1163,134.2352,133.9181,134.0866,7560.0
2022-09-09 10:50:00,135.37,135.37,135.19,135.24,3285.0,134.146,134.146,133.9677,134.0172,3285.0
2022-09-09 10:55:00,135.2,135.27,135.08,135.27,5964.0,133.9776,134.0469,133.8587,134.0469,5964.0
2022-09-09 11:00:00,135.27,135.33,134.98,135.11,6771.0,134.0469,134.1064,133.7596,133.8884,6771.0
2022-09-09 11:05:00,135.12,135.12,134.88,134.95,5877.0,133.8983,133.8983,133.6605,133.7298,5877.0
2022-09-09 11:10:00,134.97,135.19,134.95,135.15,6901.0,133.7496,133.9677,133.7298,133.928,6901.0
2022-09-09 11:15:00,135.18,135.35,135.16,135.26,10076.0,133.9577,134.1262,133.9379,134.037,10076.0
2022-09-09 11:20:00,135.27,135.45,135.19,135.4,6222.0,134.0469,134.2253,133.9677,134.1758,6222.0
2022-09-09 11:25:00,135.4,135.56,135.38,135.52,5956.0,134.1758,134.3343,134.1559,134.2947,5956.0
2022-09-09 11:30:00,135.53,135.55,135.33,135.44,5006.0,134.3046,134.3244,134.1064,134.2154,5006.0
2022-09-09 11:35:00,135.44,135.89,135.41,135.87,6147.0,134.2154,134.6613,134.1857,134.6415,6147.0
2022-09-09 11:40:00,135.94,135.94,135.74,135.81,5350.0,134.7109,134.7109,134.5127,134.5821,5350.0
2022-09-09 11:45:00,135.81,135.89,135.78,135.79,4566.0,134.5821,134.6613,134.5523,134.5622,4566.0
2022-09-09 11:50:00,135.78,135.79,135.59,135.72,5445.0,134.5523,134.5622,134.364,134.4929,5445.0
2022-09-09 11:55:00,135.62,135.69,135.52,135.64,9157.0,134.3938,134.4631,134.2947,134.4136,9157.0
2022-09-09 12:00:00,135.56,135.58,135.27,135.27,4259.0,134.3343,134.3541,134.0469,134.0469,4259.0
2022-09-09 12:05:00,135.31,135.39,135.17,135.33,3474.0,134.0866,134.1659,133.9478,134.1064,3474.0
2022-09-09 12:10:00,135.34,135.53,135.33,135.43,3059.0,134.1163,134.3046,134.1064,134.2055,3059.0
2022-09-09 12:15:00,135.45,135.5,135.35,135.49,3859.0,134.2253,134.2749,134.1262,134.2649,3859.0
2022-09-09 12:20:00,135.49,135.49,135.29,135.31,3001.0,134.2649,134.2649,134.0668,134.0866,3001.0
2022-09-09 12:25:00,135.33,135.45,135.28,135.41,4228.0,134.1064,134.2253,134.0568,134.1857,4228.0
2022-09-09 12:30:00,135.4,135.52,135.31,135.41,4241.0,134.1758,134.2947,134.0866,134.1857,4241.0
2022-09-09 12:35:00,135.41,135.54,135.41,135.49,2449.0,134.1857,134.3145,134.1857,134.2649,2449.0
2022-09-09 12:40:00,135.54,135.61,135.45,135.47,3354.0,134.3145,134.3839,134.2253,134.2451,3354.0
2022-09-09 12:45:00,135.47,135.54,135.39,135.54,3739.0,134.2451,134.3145,134.1659,134.3145,3739.0
2022-09-09 12:50:00,135.54,135.6,135.5,135.59,3502.0,134.3145,134.374,134.2749,134.364,3502.0
2022-09-09 12:55:00,135.59,135.65,135.5,135.57,4335.0,134.364,134.4235,134.2749,134.3442,4335.0
2022-09-09 13:00:00,135.55,135.58,135.4,135.58,4419.0,134.3244,134.3541,134.1758,134.3541,4419.0
2022-09-09 13:05:00,135.58,135.63,135.52,135.63,3643.0,134.3541,134.4037,134.2947,134.4037,3643.0
2022-09-09 13:10:00,135.61,135.78,135.58,135.74,4299.0,134.3839,134.5523,134.3541,134.5127,4299.0
2022-09-09 13:15:00,135.78,135.85,135.76,135.76,3791.0,134.5523,134.6217,134.5325,134.5325,3791.0
2022-09-09 13:20:00,135.78,135.85,135.74,135.84,4384.0,134.5523,134.6217,134.5127,134.6118,4384.0
2022-09-09 13:25:00,135.83,135.88,135.78,135.8,4567.0,134.6019,134.6514,134.5523,134.5721,4567.0
2022-09-09 13:30:00,135.78,135.95,135.78,135.85,4847.0,134.5523,134.7208,134.5523,134.6217,4847.0
2022-09-09 13:35:00,135.86,135.93,135.82,135.92,3371.0,134.6316,134.701,134.592,134.6911,3371.0
2022-09-09 13:40:00,135.92,135.92,135.77,135.79,4177.0,134.6911,134.6911,134.5424,134.5622,4177.0
2022-09-09 13:45:00,135.84,135.86,135.72,135.79,4869.0,134.6118,134.6316,134.4929,134.5622,4869.0
2022-09-09 13:50:00,135.79,135.85,135.66,135.85,33089.0,134.5622,134.6217,134.4334,134.6217,33089.0
2022-09-09 13:55:00,135.9,135.96,135.82,135.94,6846.0,134.6712,134.7307,134.592,134.7109,6846.0
2022-09-09 14:00:00,135.94,135.99,135.89,135.98,9883.0,134.7109,134.7604,134.6613,134.7505,9883.0
2022-09-09 14:05:00,135.98,136.13,135.87,136.05,10826.0,134.7505,134.8992,134.6415,134.8199,10826.0
2022-09-09 14:10:00,136.03,136.27,136.02,136.27,11604.0,134.8001,135.0379,134.7902,135.0379,11604.0
2022-09-09 14:15:00,136.28,136.47,136.27,136.46,8038.0,135.0478,135.2361,135.0379,135.2262,8038.0
2022-09-09 14:20:00,136.46,136.68,136.43,136.68,17578.0,135.2262,135.4442,135.1964,135.4442,17578.0
2022-09-09 14:25:00,136.68,136.73,136.61,136.71,16606.0,135.4442,135.4937,135.3748,135.4739,16606.0
2022-09-09 14:30:00,136.69,136.72,136.5,136.56,15511.0,135.4541,135.4838,135.2658,135.3253,15511.0
2022-09-09 14:35:00,136.56,136.59,136.44,136.53,11367.0,135.3253,135.355,135.2064,135.2955,11367.0
2022-09-09 14:40:00,136.53,136.56,136.34,136.43,9811.0,135.2955,135.3253,135.1073,135.1964,9811.0
2022-09-09 14:45:00,136.39,136.43,136.28,136.34,10455.0,135.1568,135.1964,135.0478,135.1073,10455.0
2022-09-09 14:50:00,136.35,136.41,136.25,136.31,7235.0,135.1172,135.1766,135.0181,135.0775,7235.0
2022-09-09 14:55:00,136.33,136.46,136.31,136.42,7018.0,135.0974,135.2262,135.0775,135.1865,7018.0
2022-09-09 15:00:00,136.42,136.51,136.42,136.42,3626.0,135.1865,135.2757,135.1865,135.1865,3626.0
2022-09-09 15:05:00,136.42,136.42,136.17,136.21,9690.0,135.1865,135.1865,134.9388,134.9784,9690.0
2022-09-09 15:10:00,136.21,136.38,136.19,136.36,9202.0,134.9784,135.1469,134.9586,135.1271,9202.0
2022-09-09 15:15:00,136.34,136.4,136.3,136.31,10289.0,135.1073,135.1667,135.0676,135.0775,10289.0
2022-09-09 15:20:00,136.31,136.38,136.21,136.29,5220.0,135.0775,135.1469,134.9784,135.0577,5220.0
2022-09-09 15:25:00,136.31,136.36,136.16,136.3,11285.0,135.0775,135.1271,134.9289,135.0676,11285.0
2022-09-09 15:30:00,136.23,136.29,136.02,136.1,13404.0,134.9983,135.0577,134.7902,134.8694,13404.0
2022-09-09 15:35:00,136.1,136.1,135.86,135.93,13933.0,134.8694,134.8694,134.6316,134.701,13933.0
2022-09-09 15:40:00,135.92,136.19,135.89,136.19,12009.0,134.6911,134.9586,134.6613,134.9586,12009.0
2022-09-09 15:45:00,136.2,136.25,136.12,136.23,19533.0,134.9685,135.0181,134.8893,134.9983,19533.0
2022-09-09 15:50:00,136.2,136.22,135.87,136.01,35394.0,134.9685,134.9883,134.6415,134.7802,35394.0
2022-09-09 15:55:00,136.02,136.12,135.85,135.89,83979.0,134.7902,134.8893,134.6217,134.6613,83979.0
2022-09-12 09:30:00,137.37,137.96,137.32,137.69,22214.0,136.1279,136.7126,136.0784,136.4451,22214.0
2022-09-12 09:35:00,137.5,137.63,136.93,137.11,6108.0,136.2568,136.3856,135.6919,135.8703,6108.0
2022-09-12 09:40:00,137.08,137.45,137.01,137.01,7565.0,135.8406,136.2072,135.7712,135.7712,7565.0
2022-09-12 09:45:00,137.02,137.35,137.01,137.31,7983.0,135.7811,136.1081,135.7712,136.0685,7983.0
2022-09-12 09:50:00,137.42,137.6,137.28,137.49,6016.0,136.1775,136.3559,136.0388,136.2469,6016.0
2022-09-12 09:55:00,137.6,137.94,137.56,137.94,5723.0,136.3559,136.6928,136.3162,136.6928,5723.0
2022-09-12 10:00:00,137.96,137.97,137.55,137.55,9338.0,136.7126,136.7225,136.3063,136.3063,9338.0
2022-09-12 10:05:00,137.56,137.57,137.06,137.19,9368.0,136.3162,136.3261,135.8208,135.9496,9368.0
2022-09-12 10:10:00,137.22,137.49,137.15,137.49,18573.0,135.9793,136.2469,135.9099,136.2469,18573.0
2022-09-12 10:15:00,137.51,137.77,137.51,137.66,6659.0,136.2667,136.5243,136.2667,136.4153,6659.0
2022-09-12 10:20:00,137.66,137.71,137.34,137.51,6233.0,136.4153,136.4649,136.0982,136.2667,6233.0
2022-09-12 10:25:00,137.51,137.66,137.47,137.5,31650.0,136.2667,136.4153,136.227,136.2568,31650.0
2022-09-12 10:30:00,137.51,137.78,137.5,137.57,10037.0,136.2667,136.5342,136.2568,136.3261,10037.0
2022-09-12 10:35:00,137.54,137.54,136.99,137.03,8067.0,136.2964,136.2964,135.7514,135.791,8067.0
2022-09-12 10:40:00,136.97,137.33,136.97,137.3,9350.0,135.7316,136.0883,135.7316,136.0586,9350.0
2022-09-12 10:45:00,137.28,137.62,137.28,137.57,6405.0,136.0388,136.3757,136.0388,136.3261,6405.0
2022-09-12 10:50:00,137.55,137.61,137.46,137.6,17300.0,136.3063,136.3658,136.2171,136.3559,17300.0
2022-09-12 10:55:00,137.54,137.54,137.18,137.22,41878.0,136.2964,136.2964,135.9397,135.9793,41878.0
2022-09-12 11:00:00,137.25,137.29,136.69,137.04,16207.0,136.009,136.0487,135.4541,135.8009,16207.0
2022-09-12 11:05:00,137.04,137.09,136.92,137.08,8874.0,135.8009,135.8505,135.682,135.8406,8874.0
2022-09-12 11:10:00,137.1,137.1,136.84,136.99,18053.0,135.8604,135.8604,135.6027,135.7514,18053.0
2022-09-12 11:15:00,136.99,137.08,136.9,137.06,7737.0,135.7514,135.8406,135.6622,135.8208,7737.0
2022-09-12 11:20:00,137.19,137.26,137.09,137.26,6542.0,135.9496,136.0189,135.8505,136.0189,6542.0
2022-09-12 11:25:00,137.26,137.5,137.25,137.5,9830.0,136.0189,136.2568,136.009,136.2568,9830.0
2022-09-12 11:30:00,137.49,137.51,137.15,137.15,8574.0,136.2469,136.2667,135.9099,135.9099,8574.0
2022-09-12 11:35:00,137.15,137.15,136.9,137.04,6815.0,135.9099,135.9099,135.6622,135.8009,6815.0
2022-09-12 11:40:00,137.1,137.26,137.1,137.22,6510.0,135.8604,136.0189,135.8604,135.9793,6510.0
2022-09-12 11:45:00,137.2,137.25,136.96,137.06,10137.0,135.9595,136.009,135.7217,135.8208,10137.0
2022-09-12 11:50:00,137.12,137.12,136.78,136.8,5735.0,135.8802,135.8802,135.5433,135.5631,5735.0
2022-09-12 11:55:00,136.77,136.77,136.5,136.75,2908.0,135.5334,135.5334,135.2658,135.5136,2908.0
2022-09-12 12:00:00,136.75,136.86,136.75,136.86,3918.0,135.5136,135.6226,135.5136,135.6226,3918.0
2022-09-12 12:05:00,136.87,136.9,136.48,136.53,10334.0,135.6325,135.6622,135.246,135.2955,10334.0
2022-09-12 12:10:00,136.49,136.62,136.41,136.61,14995.0,135.2559,135.3847,135.1766,135.3748,14995.0
2022-09-12 12:15:00,136.61,136.62,136.41,136.43,6151.0,135.3748,135.3847,135.1766,135.1964,6151.0
2022-09-12 12:20:00,136.39,136.6,136.31,136.59,4300.0,135.1568,135.3649,135.0775,135.355,4300.0
2022-09-12 12:25:00,136.54,136.64,136.45,136.54,17773.0,135.3055,135.4045,135.2163,135.3055,17773.0
2022-09-12 12:30:00,136.51,136.58,136.42,136.57,5211.0,135.2757,135.3451,135.1865,135.3352,5211.0
2022-09-12 12:35:00,136.55,136.75,136.42,136.75,5045.0,135.3154,135.5136,135.1865,135.5136,5045.0
2022-09-12 12:40:00,136.78,136.81,136.7,136.7,3276.0,135.5433,135.573,135.464,135.464,3276.0
2022-09-12 12:45:00,136.65,136.68,136.48,136.65,6731.0,135.4145,135.4442,135.246,135.4145,6731.0
2022-09-12 12:50:00,136.71,136.83,136.69,136.8,3397.0,135.4739,135.5928,135.4541,135.5631,3397.0
2022-09-12 12:55:00,136.88,137.02,136.87,136.97,6079.0,135.6424,135.7811,135.6325,135.7316,6079.0
2022-09-12 13:00:00,136.89,136.89,136.61,136.64,3621.0,135.6523,135.6523,135.3748,135.4045,3621.0
2022-09-12 13:05:00,136.67,136.86,136.53,136.86,4044.0,135.4343,135.6226,135.2955,135.6226,4044.0
2022-09-12 13:10:00,136.93,136.97,136.88,136.89,3051.0,135.6919,135.7316,135.6424,135.6523,3051.0
2022-09-12 13:15:00,136.91,136.95,136.86,136.87,3150.0,135.6721,135.7117,135.6226,135.6325,3150.0
2022-09-12 13:20:00,136.86,136.86,136.64,136.8,3208.0,135.6226,135.6226,135.4045,135.5631,3208.0
2022-09-12 13:25:00,136.8,136.98,136.69,136.97,2956.0,135.5631,135.7415,135.4541,135.7316,2956.0
2022-09-12 13:30:00,136.98,137.01,136.89,136.95,20336.0,135.7415,135.7712,135.6523,135.7117,20336.0
2022-09-12 13:35:00,136.95,136.95,136.83,136.84,2656.0,135.7117,135.7117,135.5928,135.6027,2656.0
2022-09-12 13:40:00,136.86,136.86,136.67,136.67,3129.0,135.6226,135.6226,135.4343,135.4343,3129.0
2022-09-12 13:45:00,136.71,136.78,136.66,136.78,2204.0,135.4739,135.5433,135.4244,135.5433,2204.0
2022-09-12 13:50:00,136.8,136.82,136.78,136.82,1300.0,135.5631,135.5829,135.5433,135.5829,1300.0
2022-09-12 13:55:00,136.88,136.91,136.84,136.84,4342.0,135.6424,135.6721,135.6027,135.6027,4342.0
2022-09-12 14:00:00,136.88,136.93,136.74,136.75,4200.0,135.6424,135.6919,135.5036,135.5136,4200.0
2022-09-12 14:05:00,136.76,136.79,136.63,136.64,4198.0,135.5235,135.5532,135.3946,135.4045,4198.0
2022-09-12 14:10:00,136.64,136.78,136.63,136.77,4718.0,135.4045,135.5433,135.3946,135.5334,4718.0
2022-09-12 14:15:00,136.75,136.8,136.5,136.6,6431.0,135.5136,135.5631,135.2658,135.3649,6431.0
2022-09-12 14:20:00,136.6,136.64,136.49,136.59,5034.0,135.3649,135.4045,135.2559,135.355,5034.0
2022-09-12 14:25:00,136.62,136.62,136.43,136.43,7968.0,135.3847,135.3847,135.1964,135.1964,7968.0
2022-09-12 14:30:00,136.43,136.52,136.29,136.29,5812.0,135.1964,135.2856,135.0577,135.0577,5812.0
2022-09-12 14:35:00,136.3,136.34,136.16,136.16,25612.0,135.0676,135.1073,134.9289,134.9289,25612.0
2022-09-12 14:40:00,136.15,136.29,136.04,136.28,11471.0,134.919,135.0577,134.81,135.0478,11471.0
2022-09-12 14:45:00,136.3,136.56,136.29,136.54,5029.0,135.0676,135.3253,135.0577,135.3055,5029.0
2022-09-12 14:50:00,136.6,136.66,136.47,136.51,9224.0,135.3649,135.4244,135.2361,135.2757,9224.0
2022-09-12 14:55:00,136.56,136.58,136.49,136.49,2635.0,135.3253,135.3451,135.2559,135.2559,2635.0
2022-09-12 15:00:00,136.54,136.66,136.54,136.63,6961.0,135.3055,135.4244,135.3055,135.3946,6961.0
2022-09-12 15:05:00,136.63,136.84,136.61,136.78,5759.0,135.3946,135.6027,135.3748,135.5433,5759.0
2022-09-12 15:10:00,136.79,136.8,136.72,136.8,4662.0,135.5532,135.5631,135.4838,135.5631,4662.0
2022-09-12 15:15:00,136.79,136.79,136.66,136.7,6962.0,135.5532,135.5532,135.4244,135.464,6962.0
2022-09-12 15:20:00,136.73,136.84,136.68,136.69,8309.0,135.4937,135.6027,135.4442,135.4541,8309.0
2022-09-12 15:25:00,136.66,136.7,136.5,136.5,8160.0,135.4244,135.464,135.2658,135.2658,8160.0
2022-09-12 15:30:00,136.49,136.49,136.21,136.23,14172.0,135.2559,135.2559,134.9784,134.9983,14172.0
2022-09-12 15:35:00,136.26,136.4,136.22,136.39,7802.0,135.028,135.1667,134.9883,135.1568,7802.0
2022-09-12 15:40:00,136.38,136.47,136.33,136.47,7154.0,135.1469,135.2361,135.0974,135.2361,7154.0
2022-09-12 15:45:00,136.45,136.49,136.29,136.44,10613.0,135.2163,135.2559,135.0577,135.2064,10613.0
2022-09-12 15:50:00,136.42,136.59,136.39,136.52,23575.0,135.1865,135.355,135.1568,135.2856,23575.0
2022-09-12 15:55:00,136.53,136.69,136.52,136.66,70313.0,135.2955,135.4541,135.2856,135.4244,70313.0
2022-09-13 09:30:00,132.56,133.64,131.51,133.58,23482.0,131.3614,132.4317,130.3209,132.3722,23482.0
2022-09-13 09:35:00,133.61,133.76,133.23,133.61,11986.0,132.4019,132.5506,132.0254,132.4019,11986.0
2022-09-13 09:40:00,133.58,133.75,133.31,133.37,32805.0,132.3722,132.5407,132.1047,132.1641,32805.0
2022-09-13 09:45:00,133.5,133.64,133.12,133.45,13033.0,132.2929,132.4317,131.9164,132.2434,13033.0
2022-09-13 09:50:00,133.53,133.93,133.53,133.77,21048.0,132.3227,132.7191,132.3227,132.5605,21048.0
2022-09-13 09:55:00,133.77,133.96,133.59,133.63,43675.0,132.5605,132.7488,132.3821,132.4218,43675.0
2022-09-13 10:00:00,133.52,133.74,133.23,133.3,29536.0,132.3128,132.5308,132.0254,132.0947,29536.0
2022-09-13 10:05:00,133.27,133.44,133.0,133.22,31176.0,132.065,132.2335,131.7975,132.0155,31176.0
2022-09-13 10:10:00,133.27,133.62,133.21,133.5,19029.0,132.065,132.4119,132.0056,132.2929,19029.0
2022-09-13 10:15:00,133.35,133.68,133.35,133.57,32606.0,132.1443,132.4713,132.1443,132.3623,32606.0
2022-09-13 10:20:00,133.51,133.55,133.03,133.06,15113.0,132.3028,132.3425,131.8272,131.8569,15113.0
2022-09-13 10:25:00,133.08,133.08,132.46,132.57,21767.0,131.8767,131.8767,131.2623,131.3713,21767.0
2022-09-13 10:30:00,132.53,132.9,132.5,132.55,12311.0,131.3317,131.6984,131.302,131.3515,12311.0
2022-09-13 10:35:00,132.51,132.52,132.12,132.13,14338.0,131.3119,131.3218,130.9254,130.9353,14338.0
2022-09-13 10:40:00,132.18,132.2,131.8,132.05,11317.0,130.9849,131.0047,130.6083,130.856,11317.0
2022-09-13 10:45:00,132.07,132.07,131.68,131.72,14366.0,130.8759,130.8759,130.4894,130.529,14366.0
2022-09-13 10:50:00,131.69,131.71,131.46,131.53,16023.0,130.4993,130.5191,130.2714,130.3408,16023.0
2022-09-13 10:55:00,131.53,132.1,131.53,131.77,24506.0,130.3408,130.9056,130.3408,130.5786,24506.0
2022-09-13 11:00:00,131.77,132.03,131.72,131.87,15240.0,130.5786,130.8362,130.529,130.6777,15240.0
2022-09-13 11:05:00,131.82,131.86,131.21,131.41,13420.0,130.6281,130.6678,130.0236,130.2218,13420.0
2022-09-13 11:10:00,131.4,131.61,131.23,131.45,27491.0,130.2119,130.42,130.0435,130.2615,27491.0
2022-09-13 11:15:00,131.47,131.62,131.35,131.43,8193.0,130.2813,130.4299,130.1624,130.2417,8193.0
2022-09-13 11:20:00,131.4,131.64,131.36,131.5,6333.0,130.2119,130.4498,130.1723,130.311,6333.0
2022-09-13 11:25:00,131.49,131.87,131.4,131.87,13100.0,130.3011,130.6777,130.2119,130.6777,13100.0
2022-09-13 11:30:00,131.87,132.13,131.81,132.13,6165.0,130.6777,130.9353,130.6182,130.9353,6165.0
2022-09-13 11:35:00,132.18,132.37,132.13,132.22,10672.0,130.9849,131.1732,130.9353,131.0245,10672.0
2022-09-13 11:40:00,132.25,132.27,131.83,132.0,5129.0,131.0542,131.0741,130.638,130.8065,5129.0
2022-09-13 11:45:00,131.94,132.01,131.81,131.9,6190.0,130.747,130.8164,130.6182,130.7074,6190.0
2022-09-13 11:50:00,131.87,132.1,131.84,132.09,4537.0,130.6777,130.9056,130.6479,130.8957,4537.0
2022-09-13 11:55:00,132.13,132.24,132.07,132.18,5526.0,130.9353,131.0443,130.8759,130.9849,5526.0
2022-09-13 12:00:00,132.22,132.72,132.09,132.71,6421.0,131.0245,131.52,130.8957,131.5101,6421.0
2022-09-13 12:05:00,132.72,132.93,132.62,132.87,9852.0,131.52,131.7281,131.4209,131.6686,9852.0
2022-09-13 12:10:00,132.87,132.99,132.77,132.95,5906.0,131.6686,131.7876,131.5695,131.7479,5906.0
2022-09-13 12:15:00,132.94,133.17,132.94,132.99,7070.0,131.738,131.9659,131.738,131.7876,7070.0
2022-09-13 12:20:00,132.96,132.96,132.74,132.78,6561.0,131.7578,131.7578,131.5398,131.5794,6561.0
2022-09-13 12:25:00,132.74,132.74,132.48,132.56,3814.0,131.5398,131.5398,131.2822,131.3614,3814.0
2022-09-13 12:30:00,132.56,132.64,132.43,132.62,6106.0,131.3614,131.4407,131.2326,131.4209,6106.0
2022-09-13 12:35:00,132.64,132.76,132.57,132.58,3874.0,131.4407,131.5596,131.3713,131.3813,3874.0
2022-09-13 12:40:00,132.64,132.71,132.59,132.61,3875.0,131.4407,131.5101,131.3912,131.411,3875.0
2022-09-13 12:45:00,132.63,132.83,132.59,132.83,5203.0,131.4308,131.629,131.3912,131.629,5203.0
2022-09-13 12:50:00,132.82,132.88,132.76,132.85,4291.0,131.6191,131.6785,131.5596,131.6488,4291.0
2022-09-13 12:55:00,132.82,132.82,132.58,132.61,4453.0,131.6191,131.6191,131.3813,131.411,4453.0
2022-09-13 13:00:00,132.58,132.79,132.46,132.56,7307.0,131.3813,131.5894,131.2623,131.3614,7307.0
2022-09-13 13:05:00,132.61,132.86,132.61,132.76,4031.0,131.411,131.6587,131.411,131.5596,4031.0
2022-09-13 13:10:00,132.74,132.85,132.6,132.68,10799.0,131.5398,131.6488,131.4011,131.4804,10799.0
2022-09-13 13:15:00,132.72,132.77,132.41,132.41,7085.0,131.52,131.5695,131.2128,131.2128,7085.0
2022-09-13 13:20:00,132.41,132.52,132.32,132.44,8400.0,131.2128,131.3218,131.1236,131.2425,8400.0
2022-09-13 13:25:00,132.5,132.53,132.45,132.52,17738.0,131.302,131.3317,131.2524,131.3218,17738.0
2022-09-13 13:30:00,132.53,132.56,132.43,132.52,20143.0,131.3317,131.3614,131.2326,131.3218,20143.0
2022-09-13 13:35:00,132.55,132.59,132.29,132.36,10289.0,131.3515,131.3912,131.0939,131.1632,10289.0
2022-09-13 13:40:00,132.39,132.42,132.19,132.27,39764.0,131.193,131.2227,130.9948,131.0741,39764.0
2022-09-13 13:45:00,132.28,132.45,132.25,132.44,4575.0,131.084,131.2524,131.0542,131.2425,4575.0
2022-09-13 13:50:00,132.42,132.43,132.26,132.3,4998.0,131.2227,131.2326,131.0642,131.1038,4998.0
2022-09-13 13:55:00,132.31,132.5,132.31,132.5,3680.0,131.1137,131.302,131.1137,131.302,3680.0
2022-09-13 14:00:00,132.52,132.52,132.26,132.31,4073.0,131.3218,131.3218,131.0642,131.1137,4073.0
2022-09-13 14:05:00,132.34,132.4,132.21,132.22,3677.0,131.1434,131.2029,131.0146,131.0245,3677.0
2022-09-13 14:10:00,132.21,132.24,131.94,132.16,7060.0,131.0146,131.0443,130.747,130.9651,7060.0
2022-09-13 14:15:00,132.18,132.24,132.11,132.15,2852.0,130.9849,131.0443,130.9155,130.9551,2852.0
2022-09-13 14:20:00,132.24,132.24,132.09,132.11,3996.0,131.0443,131.0443,130.8957,130.9155,3996.0
2022-09-13 14:25:00,132.08,132.09,131.85,131.95,6841.0,130.8858,130.8957,130.6579,130.757,6841.0
2022-09-13 14:30:00,131.97,132.05,131.91,132.01,5358.0,130.7768,130.856,130.7173,130.8164,5358.0
2022-09-13 14:35:00,131.98,132.0,131.87,131.87,3000.0,130.7867,130.8065,130.6777,130.6777,3000.0
2022-09-13 14:40:00,131.87,131.87,131.6,131.62,7205.0,130.6777,130.6777,130.4101,130.4299,7205.0
2022-09-13 14:45:00,131.59,131.59,131.39,131.46,6637.0,130.4002,130.4002,130.202,130.2714,6637.0
2022-09-13 14:50:00,131.47,131.5,131.36,131.38,5790.0,130.2813,130.311,130.1723,130.1921,5790.0
2022-09-13 14:55:00,131.39,131.58,131.38,131.49,8407.0,130.202,130.3903,130.1921,130.3011,8407.0
2022-09-13 15:00:00,131.47,131.6,131.34,131.35,10279.0,130.2813,130.4101,130.1525,130.1624,10279.0
2022-09-13 15:05:00,131.33,131.34,130.9,130.91,13305.0,130.1426,130.1525,129.7164,129.7264,13305.0
2022-09-13 15:10:00,130.92,130.95,130.59,130.68,18025.0,129.7363,129.766,129.4093,129.4984,18025.0
2022-09-13 15:15:00,130.67,130.76,130.56,130.56,10632.0,129.4885,129.5777,129.3795,129.3795,10632.0
2022-09-13 15:20:00,130.54,130.63,130.38,130.49,24184.0,129.3597,129.4489,129.2011,129.3102,24184.0
2022-09-13 15:25:00,130.51,130.55,130.28,130.34,14266.0,129.33,129.3696,129.1021,129.1615,14266.0
2022-09-13 15:30:00,130.34,130.41,130.06,130.14,27699.0,129.1615,129.2309,128.884,128.9633,27699.0
2022-09-13 15:35:00,130.09,130.35,129.87,130.28,26769.0,128.9138,129.1714,128.6958,129.1021,26769.0
2022-09-13 15:40:00,130.3,130.39,130.13,130.27,22900.0,129.1219,129.2111,128.9534,129.0921,22900.0
2022-09-13 15:45:00,130.24,130.25,129.82,130.01,32058.0,129.0624,129.0723,128.6462,128.8345,32058.0
2022-09-13 15:50:00,130.07,130.45,130.07,130.3,63581.0,128.894,129.2705,128.894,129.1219,63581.0
2022-09-13 15:55:00,130.29,130.72,130.18,130.44,149675.0,129.112,129.5381,129.003,129.2606,149675.0
2022-09-14 09:30:00,131.09,131.09,129.89,130.02,23136.0,129.9047,129.9047,128.7156,128.8444,23136.0
2022-09-14 09:35:00,130.09,130.57,130.08,130.57,4850.0,128.9138,129.3894,128.9039,129.3894,4850.0
2022-09-14 09:40:00,130.6,131.18,130.41,131.18,5788.0,129.4192,129.9939,129.2309,129.9939,5788.0
2022-09-14 09:45:00,131.13,131.34,130.76,130.85,8053.0,129.9444,130.1525,129.5777,129.6669,8053.0
2022-09-14 09:50:00,130.85,130.85,130.46,130.54,6376.0,129.6669,129.6669,129.2804,129.3597,6376.0
2022-09-14 09:55:00,130.48,130.7,130.34,130.7,4119.0,129.3002,129.5183,129.1615,129.5183,4119.0
2022-09-14 10:00:00,130.73,131.12,130.66,130.72,5848.0,129.548,129.9345,129.4786,129.5381,5848.0
2022-09-14 10:05:00,130.75,131.08,130.63,130.66,4562.0,129.5678,129.8948,129.4489,129.4786,4562.0
2022-09-14 10:10:00,130.66,130.91,130.45,130.47,6598.0,129.4786,129.7264,129.2705,129.2903,6598.0
2022-09-14 10:15:00,130.56,130.69,130.26,130.31,9265.0,129.3795,129.5083,129.0822,129.1318,9265.0
2022-09-14 10:20:00,130.33,130.45,130.09,130.2,6782.0,129.1516,129.2705,128.9138,129.0228,6782.0
2022-09-14 10:25:00,130.11,130.11,129.51,129.51,13030.0,128.9336,128.9336,128.339,128.339,13030.0
2022-09-14 10:30:00,129.47,129.88,129.4,129.88,7232.0,128.2994,128.7057,128.23,128.7057,7232.0
2022-09-14 10:35:00,129.92,130.78,129.92,130.76,8936.0,128.7453,129.5975,128.7453,129.5777,8936.0
2022-09-14 10:40:00,130.73,131.19,130.59,130.96,7078.0,129.548,130.0038,129.4093,129.7759,7078.0
2022-09-14 10:45:00,130.98,131.26,130.98,131.26,5651.0,129.7957,130.0732,129.7957,130.0732,5651.0
2022-09-14 10:50:00,131.29,132.12,131.29,132.09,22073.0,130.1029,130.9254,130.1029,130.8957,22073.0
2022-09-14 10:55:00,132.11,132.22,131.97,132.2,39434.0,130.9155,131.0245,130.7768,131.0047,39434.0
2022-09-14 11:00:00,132.22,132.29,131.78,131.78,8527.0,131.0245,131.0939,130.5885,130.5885,8527.0
2022-09-14 11:05:00,131.83,132.94,131.76,132.94,25119.0,130.638,131.738,130.5687,131.738,25119.0
2022-09-14 11:10:00,132.91,132.94,132.66,132.86,26435.0,131.7083,131.738,131.4605,131.6587,26435.0
2022-09-14 11:15:00,132.87,133.02,132.77,132.86,34575.0,131.6686,131.8173,131.5695,131.6587,34575.0
2022-09-14 11:20:00,132.82,132.95,132.67,132.85,12322.0,131.6191,131.7479,131.4704,131.6488,12322.0
2022-09-14 11:25:00,132.85,132.99,132.74,132.83,10574.0,131.6488,131.7876,131.5398,131.629,10574.0
2022-09-14 11:30:00,132.86,133.02,132.8,132.91,10211.0,131.6587,131.8173,131.5993,131.7083,10211.0
2022-09-14 11:35:00,132.93,133.44,132.9,133.39,22033.0,131.7281,132.2335,131.6984,132.1839,22033.0
2022-09-14 11:40:00,133.4,133.7,133.39,133.7,14923.0,132.1938,132.4911,132.1839,132.4911,14923.0
2022-09-14 11:45:00,133.73,133.94,133.71,133.82,13677.0,132.5209,132.729,132.501,132.61,13677.0
2022-09-14 11:50:00,133.87,133.87,133.65,133.84,11777.0,132.6596,132.6596,132.4416,132.6299,11777.0
2022-09-14 11:55:00,133.87,134.02,133.8,133.84,20621.0,132.6596,132.8082,132.5902,132.6299,20621.0
2022-09-14 12:00:00,133.85,133.88,133.5,133.51,21204.0,132.6398,132.6695,132.2929,132.3028,21204.0
2022-09-14 12:05:00,133.49,133.5,133.25,133.47,10529.0,132.283,132.2929,132.0452,132.2632,10529.0
2022-09-14 12:10:00,133.48,133.68,133.34,133.67,6995.0,132.2731,132.4713,132.1344,132.4614,6995.0
2022-09-14 12:15:00,133.73,133.78,133.64,133.68,7126.0,132.5209,132.5704,132.4317,132.4713,7126.0
2022-09-14 12:20:00,133.65,133.68,133.55,133.66,2741.0,132.4416,132.4713,132.3425,132.4515,2741.0
2022-09-14 12:25:00,133.65,133.77,133.52,133.61,4421.0,132.4416,132.5605,132.3128,132.4019,4421.0
2022-09-14 12:30:00,133.64,133.91,133.62,133.82,18554.0,132.4317,132.6992,132.4119,132.61,18554.0
2022-09-14 12:35:00,133.8,134.32,133.74,134.31,31162.0,132.5902,133.1055,132.5308,133.0956,31162.0
2022-09-14 12:40:00,134.32,134.49,134.29,134.46,20474.0,133.1055,133.274,133.0758,133.2443,20474.0
2022-09-14 12:45:00,134.48,134.59,134.21,134.37,14940.0,133.2641,133.3731,132.9965,133.1551,14940.0
2022-09-14 12:50:00,134.32,134.4,134.26,134.35,10208.0,133.1055,133.1848,133.0461,133.1353,10208.0
2022-09-14 12:55:00,134.34,134.34,134.11,134.28,8874.0,133.1253,133.1253,132.8974,133.0659,8874.0
2022-09-14 13:00:00,134.29,134.45,134.22,134.3,6285.0,133.0758,133.2344,133.0064,133.0857,6285.0
2022-09-14 13:05:00,134.29,134.48,134.22,134.47,7099.0,133.0758,133.2641,133.0064,133.2542,7099.0
2022-09-14 13:10:00,134.5,134.81,134.5,134.79,4612.0,133.2839,133.5911,133.2839,133.5713,4612.0
2022-09-14 13:15:00,134.81,134.82,134.59,134.64,7135.0,133.5911,133.601,133.3731,133.4226,7135.0
2022-09-14 13:20:00,134.68,134.77,134.62,134.66,6547.0,133.4623,133.5515,133.4028,133.4425,6547.0
2022-09-14 13:25:00,134.67,134.67,134.54,134.62,6094.0,133.4524,133.4524,133.3235,133.4028,6094.0
2022-09-14 13:30:00,134.63,134.67,134.25,134.3,11218.0,133.4127,133.4524,133.0362,133.0857,11218.0
2022-09-14 13:35:00,134.3,134.31,134.06,134.15,15309.0,133.0857,133.0956,132.8479,132.9371,15309.0
2022-09-14 13:40:00,134.13,134.17,133.98,134.17,15783.0,132.9172,132.9569,132.7686,132.9569,15783.0
2022-09-14 13:45:00,134.22,134.23,133.54,133.62,12600.0,133.0064,133.0163,132.3326,132.4119,12600.0
2022-09-14 13:50:00,133.63,133.99,133.62,133.99,27587.0,132.4218,132.7785,132.4119,132.7785,27587.0
2022-09-14 13:55:00,133.99,133.99,133.72,133.78,6364.0,132.7785,132.7785,132.511,132.5704,6364.0
2022-09-14 14:00:00,133.76,133.91,133.56,133.56,12462.0,132.5506,132.6992,132.3524,132.3524,12462.0
2022-09-14 14:05:00,133.56,133.69,133.33,133.47,12632.0,132.3524,132.4812,132.1245,132.2632,12632.0
2022-09-14 14:10:00,133.45,133.51,133.23,133.41,20562.0,132.2434,132.3028,132.0254,132.2038,20562.0
2022-09-14 14:15:00,133.43,133.55,133.18,133.49,27058.0,132.2236,132.3425,131.9758,132.283,27058.0
2022-09-14 14:20:00,133.52,133.55,133.35,133.38,11843.0,132.3128,132.3425,132.1443,132.174,11843.0
2022-09-14 14:25:00,133.38,133.39,133.25,133.36,8425.0,132.174,132.1839,132.0452,132.1542,8425.0
2022-09-14 14:30:00,133.37,133.79,133.33,133.77,6700.0,132.1641,132.5803,132.1245,132.5605,6700.0
2022-09-14 14:35:00,133.77,134.24,133.76,134.22,8711.0,132.5605,133.0262,132.5506,133.0064,8711.0
2022-09-14 14:40:00,134.2,134.2,133.92,133.96,9718.0,132.9866,132.9866,132.7091,132.7488,9718.0
2022-09-14 14:45:00,133.98,134.05,133.84,134.05,3717.0,132.7686,132.838,132.6299,132.838,3717.0
2022-09-14 14:50:00,134.01,134.06,133.82,133.82,3485.0,132.7983,132.8479,132.61,132.61,3485.0
2022-09-14 14:55:00,133.87,133.95,133.65,133.71,4509.0,132.6596,132.7389,132.4416,132.501,4509.0
2022-09-14 15:00:00,133.69,133.84,133.63,133.69,4262.0,132.4812,132.6299,132.4218,132.4812,4262.0
2022-09-14 15:05:00,133.72,133.88,133.68,133.81,5596.0,132.511,132.6695,132.4713,132.6001,5596.0
2022-09-14 15:10:00,133.87,133.87,133.6,133.6,5966.0,132.6596,132.6596,132.392,132.392,5966.0
2022-09-14 15:15:00,133.59,133.59,133.18,133.36,31364.0,132.3821,132.3821,131.9758,132.1542,31364.0
2022-09-14 15:20:00,133.33,133.43,133.25,133.37,19158.0,132.1245,132.2236,132.0452,132.1641,19158.0
2022-09-14 15:25:00,133.34,133.54,133.2,133.52,8572.0,132.1344,132.3326,131.9957,132.3128,8572.0
2022-09-14 15:30:00,133.52,133.63,133.34,133.63,15841.0,132.3128,132.4218,132.1344,132.4218,15841.0
2022-09-14 15:35:00,133.66,134.05,133.6,133.95,18451.0,132.4515,132.838,132.392,132.7389,18451.0
2022-09-14 15:40:00,133.89,134.2,133.85,134.15,10668.0,132.6794,132.9866,132.6398,132.9371,10668.0
2022-09-14 15:45:00,134.15,134.37,134.08,134.3,19157.0,132.9371,133.1551,132.8677,133.0857,19157.0
2022-09-14 15:50:00,134.33,134.72,134.33,134.69,41641.0,133.1154,133.5019,133.1154,133.4722,41641.0
2022-09-14 15:55:00,134.73,134.95,134.59,134.86,90073.0,133.5118,133.7298,133.3731,133.6406,90073.0
2022-09-15 09:30:00,135.58,136.81,134.82,136.81,43564.0,134.3541,135.573,133.601,135.573,43564.0
2022-09-15 09:35:00,136.86,136.96,136.6,136.92,21288.0,135.6226,135.7217,135.3649,135.682,21288.0
2022-09-15 09:40:00,136.96,137.88,136.96,137.38,16370.0,135.7217,136.6333,135.7217,136.1379,16370.0
2022-09-15 09:45:00,137.5,137.69,136.98,137.66,25149.0,136.2568,136.4451,135.7415,136.4153,25149.0
2022-09-15 09:50:00,137.79,137.97,137.65,137.72,11949.0,136.5442,136.7225,136.4054,136.4748,11949.0
2022-09-15 09:55:00,137.65,137.7,137.36,137.58,21187.0,136.4054,136.455,136.118,136.336,21187.0
2022-09-15 10:00:00,137.6,137.81,137.26,137.42,15908.0,136.3559,136.564,136.0189,136.1775,15908.0
2022-09-15 10:05:00,137.5,137.5,136.95,137.0,37434.0,136.2568,136.2568,135.7117,135.7613,37434.0
2022-09-15 10:10:00,137.02,137.31,136.94,137.25,25369.0,135.7811,136.0685,135.7018,136.009,25369.0
2022-09-15 10:15:00,137.32,137.32,136.85,136.85,14374.0,136.0784,136.0784,135.6127,135.6127,14374.0
2022-09-15 10:20:00,136.86,136.86,136.31,136.41,14948.0,135.6226,135.6226,135.0775,135.1766,14948.0
2022-09-15 10:25:00,136.38,136.71,136.31,136.61,13997.0,135.1469,135.4739,135.0775,135.3748,13997.0
2022-09-15 10:30:00,136.65,136.87,136.58,136.76,18558.0,135.4145,135.6325,135.3451,135.5235,18558.0
2022-09-15 10:35:00,136.79,137.51,136.79,137.21,20120.0,135.5532,136.2667,135.5532,135.9694,20120.0
2022-09-15 10:40:00,137.2,137.41,137.05,137.25,12195.0,135.9595,136.1676,135.8108,136.009,12195.0
2022-09-15 10:45:00,137.28,137.39,136.96,136.96,22590.0,136.0388,136.1478,135.7217,135.7217,22590.0
2022-09-15 10:50:00,136.95,136.95,136.61,136.73,26262.0,135.7117,135.7117,135.3748,135.4937,26262.0
2022-09-15 10:55:00,136.78,136.79,136.2,136.2,15959.0,135.5433,135.5532,134.9685,134.9685,15959.0
2022-09-15 11:00:00,136.2,136.52,135.96,136.48,22892.0,134.9685,135.2856,134.7307,135.246,22892.0
2022-09-15 11:05:00,136.48,136.53,136.3,136.42,13975.0,135.246,135.2955,135.0676,135.1865,13975.0
2022-09-15 11:10:00,136.37,136.37,135.73,135.87,20223.0,135.137,135.137,134.5028,134.6415,20223.0
2022-09-15 11:15:00,135.89,136.19,135.8,136.14,12902.0,134.6613,134.9586,134.5721,134.9091,12902.0
2022-09-15 11:20:00,136.17,136.5,136.17,136.4,11703.0,134.9388,135.2658,134.9388,135.1667,11703.0
2022-09-15 11:25:00,136.41,136.47,136.29,136.29,15092.0,135.1766,135.2361,135.0577,135.0577,15092.0
2022-09-15 11:30:00,136.31,136.4,136.2,136.28,25117.0,135.0775,135.1667,134.9685,135.0478,25117.0
2022-09-15 11:35:00,136.24,136.38,136.17,136.23,16352.0,135.0082,135.1469,134.9388,134.9983,16352.0
2022-09-15 11:40:00,136.24,136.35,136.21,136.33,18647.0,135.0082,135.1172,134.9784,135.0974,18647.0
2022-09-15 11:45:00,136.36,136.41,136.13,136.2,10289.0,135.1271,135.1766,134.8992,134.9685,10289.0
2022-09-15 11:50:00,136.2,136.2,135.77,135.83,7166.0,134.9685,134.9685,134.5424,134.6019,7166.0
2022-09-15 11:55:00,135.78,135.82,135.46,135.54,8364.0,134.5523,134.592,134.2352,134.3145,8364.0
2022-09-15 12:00:00,135.49,135.85,135.49,135.7,7287.0,134.2649,134.6217,134.2649,134.473,7287.0
2022-09-15 12:05:00,135.68,135.68,135.28,135.28,59542.0,134.4532,134.4532,134.0568,134.0568,59542.0
2022-09-15 12:10:00,135.25,135.33,135.04,135.1,5007.0,134.0271,134.1064,133.819,133.8785,5007.0
2022-09-15 12:15:00,135.05,135.47,135.04,135.46,12179.0,133.8289,134.2451,133.819,134.2352,12179.0
2022-09-15 12:20:00,135.46,135.46,135.21,135.34,11235.0,134.2352,134.2352,133.9875,134.1163,11235.0
2022-09-15 12:25:00,135.28,135.41,135.19,135.2,6730.0,134.0568,134.1857,133.9677,133.9776,6730.0
2022-09-15 12:30:00,135.18,135.45,135.18,135.45,4615.0,133.9577,134.2253,133.9577,134.2253,4615.0
2022-09-15 12:35:00,135.42,135.61,135.4,135.61,5299.0,134.1956,134.3839,134.1758,134.3839,5299.0
2022-09-15 12:40:00,135.64,135.72,135.59,135.65,6534.0,134.4136,134.4929,134.364,134.4235,6534.0
2022-09-15 12:45:00,135.67,135.84,135.61,135.8,13426.0,134.4433,134.6118,134.3839,134.5721,13426.0
2022-09-15 12:50:00,135.84,136.0,135.83,135.95,22338.0,134.6118,134.7703,134.6019,134.7208,22338.0
2022-09-15 12:55:00,135.93,136.31,135.91,136.3,11563.0,134.701,135.0775,134.6811,135.0676,11563.0
2022-09-15 13:00:00,136.3,136.93,136.3,136.7,16645.0,135.0676,135.6919,135.0676,135.464,16645.0
2022-09-15 13:05:00,136.64,136.71,136.4,136.47,5736.0,135.4045,135.4739,135.1667,135.2361,5736.0
2022-09-15 13:10:00,136.51,136.58,136.21,136.35,9290.0,135.2757,135.3451,134.9784,135.1172,9290.0
2022-09-15 13:15:00,136.41,136.66,136.35,136.55,7135.0,135.1766,135.4244,135.1172,135.3154,7135.0
2022-09-15 13:20:00,136.54,136.73,136.44,136.68,7096.0,135.3055,135.4937,135.2064,135.4442,7096.0
2022-09-15 13:25:00,136.62,136.77,136.52,136.52,5117.0,135.3847,135.5334,135.2856,135.2856,5117.0
2022-09-15 13:30:00,136.52,136.55,136.36,136.49,7003.0,135.2856,135.3154,135.1271,135.2559,7003.0
2022-09-15 13:35:00,136.49,136.49,136.32,136.4,4382.0,135.2559,135.2559,135.0874,135.1667,4382.0
2022-09-15 13:40:00,136.35,136.43,136.32,136.39,4075.0,135.1172,135.1964,135.0874,135.1568,4075.0
2022-09-15 13:45:00,136.37,136.4,136.19,136.19,4414.0,135.137,135.1667,134.9586,134.9586,4414.0
2022-09-15 13:50:00,136.17,136.27,136.04,136.24,5760.0,134.9388,135.0379,134.81,135.0082,5760.0
2022-09-15 13:55:00,136.28,136.33,136.23,136.26,4631.0,135.0478,135.0974,134.9983,135.028,4631.0
2022-09-15 14:00:00,136.09,136.1,135.78,135.8,8188.0,134.8595,134.8694,134.5523,134.5721,8188.0
2022-09-15 14:05:00,135.8,135.8,135.7,135.74,5441.0,134.5721,134.5721,134.473,134.5127,5441.0
2022-09-15 14:10:00,135.74,135.98,135.7,135.88,6213.0,134.5127,134.7505,134.473,134.6514,6213.0
2022-09-15 14:15:00,135.93,136.22,135.87,136.15,8730.0,134.701,134.9883,134.6415,134.919,8730.0
2022-09-15 14:20:00,136.11,136.11,135.76,135.89,5486.0,134.8793,134.8793,134.5325,134.6613,5486.0
2022-09-15 14:25:00,135.89,136.05,135.82,136.02,9104.0,134.6613,134.8199,134.592,134.7902,9104.0
2022-09-15 14:30:00,136.03,136.16,135.9,135.9,9978.0,134.8001,134.9289,134.6712,134.6712,9978.0
2022-09-15 14:35:00,135.83,136.2,135.83,136.06,6942.0,134.6019,134.9685,134.6019,134.8298,6942.0
2022-09-15 14:40:00,136.03,136.04,135.8,135.9,6401.0,134.8001,134.81,134.5721,134.6712,6401.0
2022-09-15 14:45:00,135.87,135.87,135.54,135.54,4111.0,134.6415,134.6415,134.3145,134.3145,4111.0
2022-09-15 14:50:00,135.53,135.67,135.41,135.67,6399.0,134.3046,134.4433,134.1857,134.4433,6399.0
2022-09-15 14:55:00,135.63,135.66,135.41,135.49,9621.0,134.4037,134.4334,134.1857,134.2649,9621.0
2022-09-15 15:00:00,135.45,135.52,135.3,135.47,7785.0,134.2253,134.2947,134.0767,134.2451,7785.0
2022-09-15 15:05:00,135.5,135.55,135.39,135.4,11803.0,134.2749,134.3244,134.1659,134.1758,11803.0
2022-09-15 15:10:00,135.4,135.45,135.17,135.22,6603.0,134.1758,134.2253,133.9478,133.9974,6603.0
2022-09-15 15:15:00,135.22,135.3,134.92,135.02,18530.0,133.9974,134.0767,133.7001,133.7992,18530.0
2022-09-15 15:20:00,135.05,135.09,134.69,135.06,24461.0,133.8289,133.8686,133.4722,133.8388,24461.0
2022-09-15 15:25:00,135.05,135.2,134.78,134.93,44450.0,133.8289,133.9776,133.5614,133.71,44450.0
2022-09-15 15:30:00,134.89,135.23,134.8,135.02,28274.0,133.6704,134.0073,133.5812,133.7992,28274.0
2022-09-15 15:35:00,135.02,135.18,135.01,135.09,15360.0,133.7992,133.9577,133.7893,133.8686,15360.0
2022-09-15 15:40:00,135.07,135.16,134.97,135.06,13676.0,133.8487,133.9379,133.7496,133.8388,13676.0
2022-09-15 15:45:00,135.02,135.19,134.94,135.07,29841.0,133.7992,133.9677,133.7199,133.8487,29841.0
2022-09-15 15:50:00,135.1,135.4,134.89,135.31,44882.0,133.8785,134.1758,133.6704,134.0866,44882.0
2022-09-15 15:55:00,135.33,135.59,135.15,135.23,120798.0,134.1064,134.364,133.928,134.0073,120798.0
2022-09-16 09:30:00,134.02,134.02,132.09,132.23,235272.0,132.8082,132.8082,130.8957,131.0344,235272.0
2022-09-16 09:35:00,132.09,132.5,131.93,132.27,14898.0,130.8957,131.302,130.7371,131.0741,14898.0
2022-09-16 09:40:00,132.26,132.26,131.65,131.68,23824.0,131.0642,131.0642,130.4597,130.4894,23824.0
2022-09-16 09:45:00,131.61,131.77,131.23,131.32,17480.0,130.42,130.5786,130.0435,130.1327,17480.0
2022-09-16 09:50:00,131.33,131.41,130.7,130.74,23219.0,130.1426,130.2218,129.5183,129.5579,23219.0
2022-09-16 09:55:00,130.72,131.06,130.53,131.03,23099.0,129.5381,129.875,129.3498,129.8453,23099.0
2022-09-16 10:00:00,131.03,131.38,130.96,131.07,23146.0,129.8453,130.1921,129.7759,129.8849,23146.0
2022-09-16 10:05:00,131.14,131.95,131.11,131.58,15959.0,129.9543,130.757,129.9245,130.3903,15959.0
2022-09-16 10:10:00,131.64,132.58,131.57,132.43,15559.0,130.4498,131.3813,130.3804,131.2326,15559.0
2022-09-16 10:15:00,132.41,132.6,132.24,132.34,21247.0,131.2128,131.4011,131.0443,131.1434,21247.0
2022-09-16 10:20:00,132.39,132.76,132.22,132.67,12829.0,131.193,131.5596,131.0245,131.4704,12829.0
2022-09-16 10:25:00,132.69,132.69,132.23,132.23,9648.0,131.4903,131.4903,131.0344,131.0344,9648.0
2022-09-16 10:30:00,132.26,132.34,131.95,132.16,17293.0,131.0642,131.1434,130.757,130.9651,17293.0
2022-09-16 10:35:00,132.24,132.74,132.24,132.46,37335.0,131.0443,131.5398,131.0443,131.2623,37335.0
2022-09-16 10:40:00,132.54,132.67,132.34,132.34,10078.0,131.3416,131.4704,131.1434,131.1434,10078.0
2022-09-16 10:45:00,132.34,132.37,132.07,132.14,8813.0,131.1434,131.1732,130.8759,130.9452,8813.0
2022-09-16 10:50:00,132.31,132.57,132.3,132.41,8526.0,131.1137,131.3713,131.1038,131.2128,8526.0
2022-09-16 10:55:00,132.41,132.43,131.98,132.04,6546.0,131.2128,131.2326,130.7867,130.8461,6546.0
2022-09-16 11:00:00,132.12,132.28,132.1,132.14,10468.0,130.9254,131.084,130.9056,130.9452,10468.0
2022-09-16 11:05:00,132.25,132.32,131.89,131.89,19598.0,131.0542,131.1236,130.6975,130.6975,19598.0
2022-09-16 11:10:00,131.65,131.88,131.5,131.74,34715.0,130.4597,130.6876,130.311,130.5489,34715.0
2022-09-16 11:15:00,131.7,132.36,131.62,131.92,19872.0,130.5092,131.1632,130.4299,130.7272,19872.0
2022-09-16 11:20:00,131.9,131.9,131.09,131.09,4820.0,130.7074,130.7074,129.9047,129.9047,4820.0
2022-09-16 11:25:00,131.1,131.4,131.06,131.33,5483.0,129.9146,130.2119,129.875,130.1426,5483.0
2022-09-16 11:30:00,131.26,131.56,131.11,131.53,16099.0,130.0732,130.3705,129.9245,130.3408,16099.0
2022-09-16 11:35:00,131.58,131.58,130.92,130.97,12920.0,130.3903,130.3903,129.7363,129.7858,12920.0
2022-09-16 11:40:00,130.97,131.28,130.97,131.27,7683.0,129.7858,130.093,129.7858,130.0831,7683.0
2022-09-16 11:45:00,131.28,131.58,131.18,131.54,6519.0,130.093,130.3903,129.9939,130.3507,6519.0
2022-09-16 11:50:00,131.57,131.59,131.31,131.35,7502.0,130.3804,130.4002,130.1227,130.1624,7502.0
2022-09-16 11:55:00,131.37,131.48,131.29,131.41,25158.0,130.1822,130.2912,130.1029,130.2218,25158.0
2022-09-16 12:00:00,131.41,131.43,131.2,131.2,11432.0,130.2218,130.2417,130.0137,130.0137,11432.0
2022-09-16 12:05:00,131.2,131.33,131.03,131.05,5845.0,130.0137,130.1426,129.8453,129.8651,5845.0
2022-09-16 12:10:00,131.05,131.08,130.86,130.91,7223.0,129.8651,129.8948,129.6768,129.7264,7223.0
2022-09-16 12:15:00,130.89,130.99,130.71,130.88,7244.0,129.7065,129.8056,129.5282,129.6966,7244.0
2022-09-16 12:20:00,130.88,130.88,130.55,130.64,5730.0,129.6966,129.6966,129.3696,129.4588,5730.0
2022-09-16 12:25:00,130.64,130.69,130.41,130.59,15908.0,129.4588,129.5083,129.2309,129.4093,15908.0
2022-09-16 12:30:00,130.62,130.66,130.31,130.44,10278.0,129.439,129.4786,129.1318,129.2606,10278.0
2022-09-16 12:35:00,130.46,130.5,130.21,130.3,15882.0,129.2804,129.3201,129.0327,129.1219,15882.0
2022-09-16 12:40:00,130.32,130.56,130.3,130.55,8070.0,129.1417,129.3795,129.1219,129.3696,8070.0
2022-09-16 12:45:00,130.52,130.71,130.44,130.7,11901.0,129.3399,129.5282,129.2606,129.5183,11901.0
2022-09-16 12:50:00,130.7,130.81,130.55,130.56,13466.0,129.5183,129.6273,129.3696,129.3795,13466.0
2022-09-16 12:55:00,130.55,130.76,130.49,130.65,19055.0,129.3696,129.5777,129.3102,129.4687,19055.0
2022-09-16 13:00:00,130.69,130.71,130.36,130.36,4796.0,129.5083,129.5282,129.1813,129.1813,4796.0
2022-09-16 13:05:00,130.35,130.39,130.19,130.23,7056.0,129.1714,129.2111,129.0129,129.0525,7056.0
2022-09-16 13:10:00,130.3,130.45,130.25,130.35,5034.0,129.1219,129.2705,129.0723,129.1714,5034.0
2022-09-16 13:15:00,130.36,130.46,130.33,130.38,4746.0,129.1813,129.2804,129.1516,129.2011,4746.0
2022-09-16 13:20:00,130.35,130.37,130.03,130.12,9604.0,129.1714,129.1912,128.8543,128.9435,9604.0
2022-09-16 13:25:00,130.12,130.16,129.98,130.16,25702.0,128.9435,128.9831,128.8048,128.9831,25702.0
2022-09-16 13:30:00,130.14,130.43,129.99,130.01,11656.0,128.9633,129.2507,128.8147,128.8345,11656.0
2022-09-16 13:35:00,130.07,130.37,130.07,130.23,10741.0,128.894,129.1912,128.894,129.0525,10741.0
2022-09-16 13:40:00,130.27,130.3,130.1,130.14,7549.0,129.0921,129.1219,128.9237,128.9633,7549.0
2022-09-16 13:45:00,130.11,130.16,129.96,129.96,10858.0,128.9336,128.9831,128.7849,128.7849,10858.0
2022-09-16 13:50:00,129.96,129.96,129.84,129.84,4550.0,128.7849,128.7849,128.666,128.666,4550.0
2022-09-16 13:55:00,129.83,129.97,129.79,129.88,6559.0,128.6561,128.7949,128.6165,128.7057,6559.0
2022-09-16 14:00:00,129.88,129.97,129.79,129.9,10175.0,128.7057,128.7949,128.6165,128.7255,10175.0
2022-09-16 14:05:00,129.92,129.92,129.79,129.83,4904.0,128.7453,128.7453,128.6165,128.6561,4904.0
2022-09-16 14:10:00,129.84,129.86,129.51,129.52,7796.0,128.666,128.6859,128.339,128.3489,7796.0
2022-09-16 14:15:00,129.52,129.64,129.35,129.36,13090.0,128.3489,128.4678,128.1805,128.1904,13090.0
2022-09-16 14:20:00,129.37,129.46,129.16,129.23,9526.0,128.2003,128.2895,127.9922,128.0615,9526.0
2022-09-16 14:25:00,129.25,129.8,129.21,129.78,74283.0,128.0814,128.6264,128.0417,128.6066,74283.0
2022-09-16 14:30:00,129.75,129.89,129.6,129.83,20790.0,128.5768,128.7156,128.4282,128.6561,20790.0
2022-09-16 14:35:00,129.83,129.88,129.45,129.51,8225.0,128.6561,128.7057,128.2796,128.339,8225.0
2022-09-16 14:40:00,129.54,129.66,129.42,129.6,8473.0,128.3687,128.4877,128.2498,128.4282,8473.0
2022-09-16 14:45:00,129.62,129.89,129.57,129.81,32122.0,128.448,128.7156,128.3985,128.6363,32122.0
2022-09-16 14:50:00,129.79,129.98,129.69,129.88,45594.0,128.6165,128.8048,128.5174,128.7057,45594.0
2022-09-16 14:55:00,129.87,129.88,129.65,129.74,14364.0,128.6958,128.7057,128.4777,128.5669,14364.0
2022-09-16 15:00:00,129.7,130.01,129.69,129.97,13414.0,128.5273,128.8345,128.5174,128.7949,13414.0
2022-09-16 15:05:00,130.0,130.52,129.99,130.44,69201.0,128.8246,129.3399,128.8147,129.2606,69201.0
2022-09-16 15:10:00,130.43,130.43,129.97,130.01,14792.0,129.2507,129.2507,128.7949,128.8345,14792.0
2022-09-16 15:15:00,129.99,130.12,129.8,129.93,11643.0,128.8147,128.9435,128.6264,128.7552,11643.0
2022-09-16 15:20:00,129.93,130.39,129.93,130.23,28951.0,128.7552,129.2111,128.7552,129.0525,28951.0
2022-09-16 15:25:00,130.22,130.28,129.92,129.96,17847.0,129.0426,129.1021,128.7453,128.7849,17847.0
2022-09-16 15:30:00,129.96,129.98,129.6,129.68,27425.0,128.7849,128.8048,128.4282,128.5075,27425.0
2022-09-16 15:35:00,129.67,130.21,129.63,130.2,32125.0,128.4976,129.0327,128.4579,129.0228,32125.0
2022-09-16 15:40:00,130.19,130.44,130.19,130.42,37613.0,129.0129,129.2606,129.0129,129.2408,37613.0
2022-09-16 15:45:00,130.45,130.51,130.04,130.44,45299.0,129.2705,129.33,128.8642,129.2606,45299.0
2022-09-16 15:50:00,130.46,130.96,130.42,130.86,95406.0,129.2804,129.7759,129.2408,129.6768,95406.0
2022-09-16 15:55:00,130.84,131.03,130.74,130.8,164733.0,129.657,129.8453,129.5579,129.6174,164733.0
2022-09-19 09:30:00,128.88,131.1,128.8,131.05,26871.0,127.7147,129.9146,127.6354,129.8651,26871.0
2022-09-19 09:35:00,131.08,132.18,131.06,132.04,11617.0,129.8948,130.9849,129.875,130.8461,11617.0
2022-09-19 09:40:00,132.24,132.53,132.01,132.15,10541.0,131.0443,131.3317,130.8164,130.9551,10541.0
2022-09-19 09:45:00,132.17,132.56,131.78,131.79,13964.0,130.975,131.3614,130.5885,130.5984,13964.0
2022-09-19 09:50:00,131.81,132.32,131.71,132.0,7754.0,130.6182,131.1236,130.5191,130.8065,7754.0
2022-09-19 09:55:00,132.04,132.39,131.99,132.35,33067.0,130.8461,131.193,130.7966,131.1533,33067.0
2022-09-19 10:00:00,132.29,132.35,131.64,131.81,18852.0,131.0939,131.1533,130.4498,130.6182,18852.0
2022-09-19 10:05:00,131.94,132.26,131.87,131.9,6496.0,130.747,131.0642,130.6777,130.7074,6496.0
2022-09-19 10:10:00,131.88,132.95,131.88,132.66,5874.0,130.6876,131.7479,130.6876,131.4605,5874.0
2022-09-19 10:15:00,132.67,132.67,132.26,132.26,7958.0,131.4704,131.4704,131.0642,131.0642,7958.0
2022-09-19 10:20:00,132.14,132.21,131.82,132.21,6686.0,130.9452,131.0146,130.6281,131.0146,6686.0
2022-09-19 10:25:00,132.4,132.43,132.17,132.27,6832.0,131.2029,131.2326,130.975,131.0741,6832.0
2022-09-19 10:30:00,132.27,132.27,131.81,131.95,13986.0,131.0741,131.0741,130.6182,130.757,13986.0
2022-09-19 10:35:00,132.0,132.48,131.95,132.17,14059.0,130.8065,131.2822,130.757,130.975,14059.0
2022-09-19 10:40:00,132.26,132.65,132.21,132.64,27398.0,131.0642,131.4506,131.0146,131.4407,27398.0
2022-09-19 10:45:00,132.62,132.78,132.48,132.52,14806.0,131.4209,131.5794,131.2822,131.3218,14806.0
2022-09-19 10:50:00,132.53,132.58,131.98,131.98,23582.0,131.3317,131.3813,130.7867,130.7867,23582.0
2022-09-19 10:55:00,131.98,132.2,131.96,132.02,8769.0,130.7867,131.0047,130.7669,130.8263,8769.0
2022-09-19 11:00:00,131.97,132.26,131.86,132.24,15089.0,130.7768,131.0642,130.6678,131.0443,15089.0
2022-09-19 11:05:00,132.27,132.27,131.9,131.9,7669.0,131.0741,131.0741,130.7074,130.7074,7669.0
2022-09-19 11:10:00,131.96,132.07,131.72,131.83,8557.0,130.7669,130.8759,130.529,130.638,8557.0
2022-09-19 11:15:00,131.75,132.04,131.7,131.71,9866.0,130.5588,130.8461,130.5092,130.5191,9866.0
2022-09-19 11:20:00,131.67,131.71,131.4,131.4,6414.0,130.4795,130.5191,130.2119,130.2119,6414.0
2022-09-19 11:25:00,131.5,131.59,131.35,131.57,10684.0,130.311,130.4002,130.1624,130.3804,10684.0
2022-09-19 11:30:00,131.53,131.6,131.37,131.42,5335.0,130.3408,130.4101,130.1822,130.2317,5335.0
2022-09-19 11:35:00,131.38,131.38,131.15,131.29,4838.0,130.1921,130.1921,129.9642,130.1029,4838.0
2022-09-19 11:40:00,131.26,131.59,131.25,131.55,6105.0,130.0732,130.4002,130.0633,130.3606,6105.0
2022-09-19 11:45:00,131.51,131.63,131.49,131.55,4816.0,130.3209,130.4398,130.3011,130.3606,4816.0
2022-09-19 11:50:00,131.51,131.63,131.42,131.5,3835.0,130.3209,130.4398,130.2317,130.311,3835.0
2022-09-19 11:55:00,131.54,131.58,131.18,131.18,8126.0,130.3507,130.3903,129.9939,129.9939,8126.0
2022-09-19 12:00:00,131.26,131.33,131.19,131.21,2506.0,130.0732,130.1426,130.0038,130.0236,2506.0
2022-09-19 12:05:00,131.19,131.43,131.02,131.31,7517.0,130.0038,130.2417,129.8354,130.1227,7517.0
2022-09-19 12:10:00,131.38,131.47,131.27,131.28,5954.0,130.1921,130.2813,130.0831,130.093,5954.0
2022-09-19 12:15:00,131.25,131.5,131.17,131.44,7473.0,130.0633,130.311,129.984,130.2516,7473.0
2022-09-19 12:20:00,131.43,131.43,131.26,131.32,5501.0,130.2417,130.2417,130.0732,130.1327,5501.0
2022-09-19 12:25:00,131.32,131.32,131.0,131.27,74039.0,130.1327,130.1327,129.8155,130.0831,74039.0
2022-09-19 12:30:00,131.27,131.47,131.25,131.47,6959.0,130.0831,130.2813,130.0633,130.2813,6959.0
2022-09-19 12:35:00,131.46,131.6,131.38,131.5,8770.0,130.2714,130.4101,130.1921,130.311,8770.0
2022-09-19 12:40:00,131.5,131.5,131.16,131.31,10439.0,130.311,130.311,129.9741,130.1227,10439.0
2022-09-19 12:45:00,131.26,131.28,131.15,131.25,3277.0,130.0732,130.093,129.9642,130.0633,3277.0
2022-09-19 12:50:00,131.25,131.34,131.25,131.29,8064.0,130.0633,130.1525,130.0633,130.1029,8064.0
2022-09-19 12:55:00,131.31,131.38,131.2,131.26,7899.0,130.1227,130.1921,130.0137,130.0732,7899.0
2022-09-19 13:00:00,131.28,131.32,131.21,131.21,8824.0,130.093,130.1327,130.0236,130.0236,8824.0
2022-09-19 13:05:00,131.18,131.25,131.08,131.25,5945.0,129.9939,130.0633,129.8948,130.0633,5945.0
2022-09-19 13:10:00,131.26,131.28,131.03,131.18,3811.0,130.0732,130.093,129.8453,129.9939,3811.0
2022-09-19 13:15:00,131.16,131.38,131.15,131.38,2892.0,129.9741,130.1921,129.9642,130.1921,2892.0
2022-09-19 13:20:00,131.38,131.38,131.21,131.26,4960.0,130.1921,130.1921,130.0236,130.0732,4960.0
2022-09-19 13:25:00,131.29,131.39,131.29,131.39,1300.0,130.1029,130.202,130.1029,130.202,1300.0
2022-09-19 13:30:00,131.4,131.48,131.27,131.28,5111.0,130.2119,130.2912,130.0831,130.093,5111.0
2022-09-19 13:35:00,131.29,131.37,131.11,131.22,14605.0,130.1029,130.1822,129.9245,130.0336,14605.0
2022-09-19 13:40:00,131.26,131.3,131.17,131.21,2430.0,130.0732,130.1128,129.984,130.0236,2430.0
2022-09-19 13:45:00,131.17,131.3,131.13,131.13,3409.0,129.984,130.1128,129.9444,129.9444,3409.0
2022-09-19 13:50:00,131.1,131.11,130.96,131.02,5135.0,129.9146,129.9245,129.7759,129.8354,5135.0
2022-09-19 13:55:00,131.02,131.13,131.0,131.13,4385.0,129.8354,129.9444,129.8155,129.9444,4385.0
2022-09-19 14:00:00,131.08,131.14,130.98,131.0,5042.0,129.8948,129.9543,129.7957,129.8155,5042.0
2022-09-19 14:05:00,131.0,131.15,130.94,131.15,3209.0,129.8155,129.9642,129.7561,129.9642,3209.0
2022-09-19 14:10:00,131.14,131.15,130.94,130.94,7966.0,129.9543,129.9642,129.7561,129.7561,7966.0
2022-09-19 14:15:00,130.94,131.1,130.94,130.99,5305.0,129.7561,129.9146,129.7561,129.8056,5305.0
2022-09-19 14:20:00,131.02,131.03,130.76,130.84,4617.0,129.8354,129.8453,129.5777,129.657,4617.0
2022-09-19 14:25:00,130.8,130.93,130.76,130.9,8103.0,129.6174,129.7462,129.5777,129.7164,8103.0
2022-09-19 14:30:00,130.96,131.16,130.95,131.1,4403.0,129.7759,129.9741,129.766,129.9146,4403.0
2022-09-19 14:35:00,131.07,131.34,131.03,131.25,6906.0,129.8849,130.1525,129.8453,130.0633,6906.0
2022-09-19 14:40:00,131.25,131.39,131.15,131.23,14648.0,130.0633,130.202,129.9642,130.0435,14648.0
2022-09-19 14:45:00,131.26,131.27,131.17,131.23,5386.0,130.0732,130.0831,129.984,130.0435,5386.0
2022-09-19 14:50:00,131.22,131.4,131.22,131.36,9733.0,130.0336,130.2119,130.0336,130.1723,9733.0
2022-09-19 14:55:00,131.36,131.44,131.31,131.33,7932.0,130.1723,130.2516,130.1227,130.1426,7932.0
2022-09-19 15:00:00,131.37,131.66,131.34,131.62,14515.0,130.1822,130.4696,130.1525,130.4299,14515.0
2022-09-19 15:05:00,131.63,131.8,131.59,131.78,9748.0,130.4398,130.6083,130.4002,130.5885,9748.0
2022-09-19 15:10:00,131.77,132.21,131.72,132.12,9351.0,130.5786,131.0146,130.529,130.9254,9351.0
2022-09-19 15:15:00,132.14,132.18,131.98,132.0,11657.0,130.9452,130.9849,130.7867,130.8065,11657.0
2022-09-19 15:20:00,132.0,132.3,131.92,132.25,14997.0,130.8065,131.1038,130.7272,131.0542,14997.0
2022-09-19 15:25:00,132.28,132.54,132.24,132.39,13635.0,131.084,131.3416,131.0443,131.193,13635.0
2022-09-19 15:30:00,132.44,132.67,132.44,132.55,17834.0,131.2425,131.4704,131.2425,131.3515,17834.0
2022-09-19 15:35:00,132.52,132.75,132.48,132.66,22811.0,131.3218,131.5497,131.2822,131.4605,22811.0
2022-09-19 15:40:00,132.63,132.75,132.63,132.69,13117.0,131.4308,131.5497,131.4308,131.4903,13117.0
2022-09-19 15:45:00,132.67,132.7,132.26,132.27,20433.0,131.4704,131.5002,131.0642,131.0741,20433.0
2022-09-19 15:50:00,132.28,132.47,132.13,132.42,37183.0,131.084,131.2723,130.9353,131.2227,37183.0
2022-09-19 15:55:00,132.44,132.44,132.18,132.28,78908.0,131.2425,131.2425,130.9849,131.084,78908.0
2022-09-20 09:30:00,131.59,132.84,131.3,132.72,19824.0,130.4002,131.6389,130.1128,131.52,19824.0
2022-09-20 09:35:00,132.65,133.29,132.01,132.32,21843.0,131.4506,132.0848,130.8164,131.1236,21843.0
2022-09-20 09:40:00,132.44,133.06,132.36,132.93,18085.0,131.2425,131.8569,131.1632,131.7281,18085.0
2022-09-20 09:45:00,132.97,133.24,132.81,132.81,17807.0,131.7677,132.0353,131.6092,131.6092,17807.0
2022-09-20 09:50:00,132.81,132.81,132.11,132.37,6294.0,131.6092,131.6092,130.9155,131.1732,6294.0
2022-09-20 09:55:00,132.37,132.46,132.22,132.4,8363.0,131.1732,131.2623,131.0245,131.2029,8363.0
2022-09-20 10:00:00,132.38,133.21,132.38,132.81,22252.0,131.1831,132.0056,131.1831,131.6092,22252.0
2022-09-20 10:05:00,132.78,133.11,132.76,133.03,15794.0,131.5794,131.9065,131.5596,131.8272,15794.0
2022-09-20 10:10:00,133.09,133.22,132.36,132.51,13367.0,131.8866,132.0155,131.1632,131.3119,13367.0
2022-09-20 10:15:00,132.63,132.63,132.11,132.11,10261.0,131.4308,131.4308,130.9155,130.9155,10261.0
2022-09-20 10:20:00,132.08,132.26,131.64,131.67,26867.0,130.8858,131.0642,130.4498,130.4795,26867.0
2022-09-20 10:25:00,131.7,131.94,131.56,131.72,22643.0,130.5092,130.747,130.3705,130.529,22643.0
2022-09-20 10:30:00,131.67,131.75,131.46,131.62,6097.0,130.4795,130.5588,130.2714,130.4299,6097.0
2022-09-20 10:35:00,131.61,131.62,131.22,131.41,7376.0,130.42,130.4299,130.0336,130.2218,7376.0
2022-09-20 10:40:00,131.4,131.56,131.34,131.44,6392.0,130.2119,130.3705,130.1525,130.2516,6392.0
2022-09-20 10:45:00,131.31,131.6,131.24,131.59,6943.0,130.1227,130.4101,130.0534,130.4002,6943.0
2022-09-20 10:50:00,131.58,131.87,131.53,131.67,6436.0,130.3903,130.6777,130.3408,130.4795,6436.0
2022-09-20 10:55:00,131.67,131.96,131.62,131.84,5826.0,130.4795,130.7669,130.4299,130.6479,5826.0
2022-09-20 11:00:00,131.95,132.03,131.74,131.87,6538.0,130.757,130.8362,130.5489,130.6777,6538.0
2022-09-20 11:05:00,131.87,132.04,131.73,131.77,6023.0,130.6777,130.8461,130.5389,130.5786,6023.0
2022-09-20 11:10:00,131.76,131.9,131.73,131.8,6304.0,130.5687,130.7074,130.5389,130.6083,6304.0
2022-09-20 11:15:00,131.89,131.92,131.69,131.92,8064.0,130.6975,130.7272,130.4993,130.7272,8064.0
2022-09-20 11:20:00,131.84,132.05,131.7,131.71,3825.0,130.6479,130.856,130.5092,130.5191,3825.0
2022-09-20 11:25:00,131.73,132.13,131.71,131.96,8126.0,130.5389,130.9353,130.5191,130.7669,8126.0
2022-09-20 11:30:00,132.0,132.1,131.79,131.94,19761.0,130.8065,130.9056,130.5984,130.747,19761.0
2022-09-20 11:35:00,131.91,132.1,131.86,132.05,7424.0,130.7173,130.9056,130.6678,130.856,7424.0
2022-09-20 11:40:00,132.0,132.11,131.9,132.05,4081.0,130.8065,130.9155,130.7074,130.856,4081.0
2022-09-20 11:45:00,131.97,132.05,131.86,131.86,4081.0,130.7768,130.856,130.6678,130.6678,4081.0
2022-09-20 11:50:00,131.86,131.96,131.74,131.94,2952.0,130.6678,130.7669,130.5489,130.747,2952.0
2022-09-20 11:55:00,131.95,132.09,131.94,131.99,3329.0,130.757,130.8957,130.747,130.7966,3329.0
2022-09-20 12:00:00,131.99,132.13,131.95,132.02,5746.0,130.7966,130.9353,130.757,130.8263,5746.0
2022-09-20 12:05:00,132.06,132.1,131.97,131.97,4856.0,130.866,130.9056,130.7768,130.7768,4856.0
2022-09-20 12:10:00,131.95,131.97,131.74,131.97,4370.0,130.757,130.7768,130.5489,130.7768,4370.0
2022-09-20 12:15:00,131.98,132.0,131.77,131.77,4256.0,130.7867,130.8065,130.5786,130.5786,4256.0
2022-09-20 12:20:00,131.83,131.84,131.72,131.79,5207.0,130.638,130.6479,130.529,130.5984,5207.0
2022-09-20 12:25:00,131.71,131.77,131.55,131.61,10106.0,130.5191,130.5786,130.3606,130.42,10106.0
2022-09-20 12:30:00,131.63,131.64,131.36,131.43,13144.0,130.4398,130.4498,130.1723,130.2417,13144.0
2022-09-20 12:35:00,131.43,131.55,131.33,131.45,11868.0,130.2417,130.3606,130.1426,130.2615,11868.0
2022-09-20 12:40:00,131.47,131.58,131.36,131.42,18137.0,130.2813,130.3903,130.1723,130.2317,18137.0
2022-09-20 12:45:00,131.39,131.44,131.22,131.39,14815.0,130.202,130.2516,130.0336,130.202,14815.0
2022-09-20 12:50:00,131.39,131.4,131.25,131.32,7152.0,130.202,130.2119,130.0633,130.1327,7152.0
2022-09-20 12:55:00,131.32,131.32,131.18,131.24,2692.0,130.1327,130.1327,129.9939,130.0534,2692.0
2022-09-20 13:00:00,131.23,131.27,131.11,131.11,7728.0,130.0435,130.0831,129.9245,129.9245,7728.0
2022-09-20 13:05:00,131.09,131.09,130.95,131.03,5165.0,129.9047,129.9047,129.766,129.8453,5165.0
2022-09-20 13:10:00,131.02,131.02,130.84,130.84,5889.0,129.8354,129.8354,129.657,129.657,5889.0
2022-09-20 13:15:00,130.82,130.82,130.68,130.7,3395.0,129.6372,129.6372,129.4984,129.5183,3395.0
2022-09-20 13:20:00,130.75,130.89,130.69,130.84,11669.0,129.5678,129.7065,129.5083,129.657,11669.0
2022-09-20 13:25:00,130.84,130.85,130.64,130.71,3929.0,129.657,129.6669,129.4588,129.5282,3929.0
2022-09-20 13:30:00,130.65,130.75,130.51,130.63,4547.0,129.4687,129.5678,129.33,129.4489,4547.0
2022-09-20 13:35:00,130.59,130.64,130.5,130.63,12933.0,129.4093,129.4588,129.3201,129.4489,12933.0
2022-09-20 13:40:00,130.63,130.88,130.63,130.83,3803.0,129.4489,129.6966,129.4489,129.6471,3803.0
2022-09-20 13:45:00,130.88,130.94,130.76,130.78,2645.0,129.6966,129.7561,129.5777,129.5975,2645.0
2022-09-20 13:50:00,130.75,130.76,130.59,130.74,2310.0,129.5678,129.5777,129.4093,129.5579,2310.0
2022-09-20 13:55:00,130.64,130.66,130.4,130.5,3084.0,129.4588,129.4786,129.221,129.3201,3084.0
2022-09-20 14:00:00,130.47,130.73,130.47,130.68,2900.0,129.2903,129.548,129.2903,129.4984,2900.0
2022-09-20 14:05:00,130.63,130.74,130.6,130.63,5343.0,129.4489,129.5579,129.4192,129.4489,5343.0
2022-09-20 14:10:00,130.62,130.69,130.53,130.69,10067.0,129.439,129.5083,129.3498,129.5083,10067.0
2022-09-20 14:15:00,130.69,130.7,130.25,130.61,8738.0,129.5083,129.5183,129.0723,129.4291,8738.0
2022-09-20 14:20:00,130.6,130.81,130.6,130.72,4931.0,129.4192,129.6273,129.4192,129.5381,4931.0
2022-09-20 14:25:00,130.74,130.74,130.59,130.62,6110.0,129.5579,129.5579,129.4093,129.439,6110.0
2022-09-20 14:30:00,130.55,130.63,130.41,130.47,3505.0,129.3696,129.4489,129.2309,129.2903,3505.0
2022-09-20 14:35:00,130.48,130.55,130.41,130.53,6092.0,129.3002,129.3696,129.2309,129.3498,6092.0
2022-09-20 14:40:00,130.54,130.58,130.27,130.47,9107.0,129.3597,129.3993,129.0921,129.2903,9107.0
2022-09-20 14:45:00,130.43,131.06,130.43,130.96,17291.0,129.2507,129.875,129.2507,129.7759,17291.0
2022-09-20 14:50:00,130.96,131.07,130.83,130.85,3742.0,129.7759,129.8849,129.6471,129.6669,3742.0
2022-09-20 14:55:00,130.88,131.1,130.88,131.05,5428.0,129.6966,129.9146,129.6966,129.8651,5428.0
2022-09-20 15:00:00,131.05,131.36,131.0,131.2,4954.0,129.8651,130.1723,129.8155,130.0137,4954.0
2022-09-20 15:05:00,131.13,131.14,130.95,131.02,7684.0,129.9444,129.9543,129.766,129.8354,7684.0
2022-09-20 15:10:00,131.03,131.26,131.0,131.26,4101.0,129.8453,130.0732,129.8155,130.0732,4101.0
2022-09-20 15:15:00,131.23,131.36,131.15,131.24,7407.0,130.0435,130.1723,129.9642,130.0534,7407.0
2022-09-20 15:20:00,131.29,131.75,131.22,131.7,8414.0,130.1029,130.5588,130.0336,130.5092,8414.0
2022-09-20 15:25:00,131.7,131.88,131.64,131.78,9044.0,130.5092,130.6876,130.4498,130.5885,9044.0
2022-09-20 15:30:00,131.76,131.95,131.61,131.92,14784.0,130.5687,130.757,130.42,130.7272,14784.0
2022-09-20 15:35:00,131.91,132.09,131.84,132.0,17174.0,130.7173,130.8957,130.6479,130.8065,17174.0
2022-09-20 15:40:00,132.0,132.07,131.9,131.98,13208.0,130.8065,130.8759,130.7074,130.7867,13208.0
2022-09-20 15:45:00,132.0,132.17,131.91,131.97,17209.0,130.8065,130.975,130.7173,130.7768,17209.0
2022-09-20 15:50:00,131.96,132.06,131.63,131.82,22177.0,130.7669,130.866,130.4398,130.6281,22177.0
2022-09-20 15:55:00,131.8,131.82,131.51,131.67,44823.0,130.6083,130.6281,130.3209,130.4795,44823.0
2022-09-21 09:30:00,131.58,131.6,129.93,129.93,17116.0,130.3903,130.4101,128.7552,128.7552,17116.0
2022-09-21 09:35:00,129.87,129.92,129.26,129.44,17926.0,128.6958,128.7453,128.0913,128.2696,17926.0
2022-09-21 09:40:00,129.46,129.7,129.23,129.23,16036.0,128.2895,128.5273,128.0615,128.0615,16036.0
2022-09-21 09:45:00,129.22,129.22,128.55,128.56,13383.0,128.0516,128.0516,127.3877,127.3976,13383.0
2022-09-21 09:50:00,128.61,128.73,128.09,128.37,9857.0,127.4472,127.5661,126.9319,127.2093,9857.0
2022-09-21 09:55:00,128.26,128.32,127.33,127.46,34474.0,127.1003,127.1598,126.1787,126.3076,34474.0
2022-09-21 10:00:00,127.41,127.52,126.59,126.63,51601.0,126.258,126.367,125.4454,125.4851,51601.0
2022-09-21 10:05:00,126.62,126.67,125.59,125.66,59001.0,125.4751,125.5247,124.4545,124.5238,59001.0
2022-09-21 10:10:00,125.59,126.13,125.13,125.94,73301.0,124.4545,124.9896,123.9986,124.8013,73301.0
2022-09-21 10:15:00,125.89,126.19,125.19,126.19,46480.0,124.7517,125.049,124.0581,125.049,46480.0
2022-09-21 10:20:00,126.23,126.57,126.05,126.52,27611.0,125.0887,125.4256,124.9103,125.3761,27611.0
2022-09-21 10:25:00,126.53,127.04,126.36,126.91,13074.0,125.386,125.8913,125.2175,125.7625,13074.0
2022-09-21 10:30:00,126.92,127.35,126.65,127.01,14806.0,125.7724,126.1985,125.5049,125.8616,14806.0
2022-09-21 10:35:00,126.99,127.35,126.85,126.98,20641.0,125.8418,126.1985,125.7031,125.8319,20641.0
2022-09-21 10:40:00,126.98,127.01,126.62,126.62,18331.0,125.8319,125.8616,125.4751,125.4751,18331.0
2022-09-21 10:45:00,126.62,126.79,126.33,126.44,11117.0,125.4751,125.6436,125.1878,125.2968,11117.0
2022-09-21 10:50:00,126.42,126.88,126.39,126.86,16206.0,125.277,125.7328,125.2472,125.713,16206.0
2022-09-21 10:55:00,126.9,127.89,126.88,127.73,17232.0,125.7526,126.7337,125.7328,126.5751,17232.0
2022-09-21 11:00:00,127.77,127.83,127.29,127.34,15973.0,126.6147,126.6742,126.1391,126.1886,15973.0
2022-09-21 11:05:00,127.19,127.33,127.08,127.18,6069.0,126.04,126.1787,125.931,126.0301,6069.0
2022-09-21 11:10:00,127.19,127.71,127.18,127.71,8910.0,126.04,126.5553,126.0301,126.5553,8910.0
2022-09-21 11:15:00,127.7,127.86,127.46,127.73,6760.0,126.5454,126.7039,126.3076,126.5751,6760.0
2022-09-21 11:20:00,127.69,127.73,127.45,127.6,16365.0,126.5355,126.5751,126.2976,126.4463,16365.0
2022-09-21 11:25:00,127.59,127.59,127.27,127.42,8276.0,126.4364,126.4364,126.1193,126.2679,8276.0
2022-09-21 11:30:00,127.45,127.64,127.39,127.55,19053.0,126.2976,126.4859,126.2382,126.3967,19053.0
2022-09-21 11:35:00,127.56,127.78,127.44,127.46,15546.0,126.4066,126.6247,126.2877,126.3076,15546.0
2022-09-21 11:40:00,127.43,127.53,127.2,127.34,10419.0,126.2778,126.3769,126.0499,126.1886,10419.0
2022-09-21 11:45:00,127.37,127.47,127.31,127.42,7437.0,126.2184,126.3175,126.1589,126.2679,7437.0
2022-09-21 11:50:00,127.42,127.56,127.31,127.49,7520.0,126.2679,126.4066,126.1589,126.3373,7520.0
2022-09-21 11:55:00,127.51,127.8,127.42,127.7,9730.0,126.3571,126.6445,126.2679,126.5454,9730.0
2022-09-21 12:00:00,127.75,127.8,127.69,127.71,9164.0,126.5949,126.6445,126.5355,126.5553,9164.0
2022-09-21 12:05:00,127.72,127.93,127.72,127.9,9050.0,126.5652,126.7733,126.5652,126.7436,9050.0
2022-09-21 12:10:00,127.89,127.92,127.79,127.79,4521.0,126.7337,126.7634,126.6346,126.6346,4521.0
2022-09-21 12:15:00,127.72,127.87,127.7,127.86,6273.0,126.5652,126.7138,126.5454,126.7039,6273.0
2022-09-21 12:20:00,127.83,127.85,127.72,127.78,5383.0,126.6742,126.694,126.5652,126.6247,5383.0
2022-09-21 12:25:00,127.74,127.84,127.71,127.79,5197.0,126.585,126.6841,126.5553,126.6346,5197.0
2022-09-21 12:30:00,127.84,128.0,127.81,127.97,4780.0,126.6841,126.8427,126.6544,126.8129,4780.0
2022-09-21 12:35:00,128.0,128.0,127.9,127.96,9662.0,126.8427,126.8427,126.7436,126.803,9662.0
2022-09-21 12:40:00,127.94,127.94,127.64,127.71,7545.0,126.7832,126.7832,126.4859,126.5553,7545.0
2022-09-21 12:45:00,127.71,127.81,127.69,127.79,6771.0,126.5553,126.6544,126.5355,126.6346,6771.0
2022-09-21 12:50:00,127.8,127.8,127.68,127.73,5383.0,126.6445,126.6445,126.5256,126.5751,5383.0
2022-09-21 12:55:00,127.71,127.71,127.5,127.56,4004.0,126.5553,126.5553,126.3472,126.4066,4004.0
2022-09-21 13:00:00,127.54,127.78,127.54,127.73,5826.0,126.3868,126.6247,126.3868,126.5751,5826.0
2022-09-21 13:05:00,127.73,127.82,127.68,127.76,9279.0,126.5751,126.6643,126.5256,126.6048,9279.0
2022-09-21 13:10:00,127.75,127.77,127.66,127.66,10586.0,126.5949,126.6147,126.5057,126.5057,10586.0
2022-09-21 13:15:00,127.65,127.66,127.41,127.42,28917.0,126.4958,126.5057,126.258,126.2679,28917.0
2022-09-21 13:20:00,127.4,127.6,127.19,127.6,14975.0,126.2481,126.4463,126.04,126.4463,14975.0
2022-09-21 13:25:00,127.64,127.71,127.47,127.66,6024.0,126.4859,126.5553,126.3175,126.5057,6024.0
2022-09-21 13:30:00,127.7,127.79,127.63,127.74,19988.0,126.5454,126.6346,126.476,126.585,19988.0
2022-09-21 13:35:00,127.75,128.12,127.7,128.12,7853.0,126.5949,126.9616,126.5454,126.9616,7853.0
2022-09-21 13:40:00,128.15,128.32,128.13,128.2,7568.0,126.9913,127.1598,126.9715,127.0409,7568.0
2022-09-21 13:45:00,128.25,128.34,128.2,128.27,4987.0,127.0904,127.1796,127.0409,127.1102,4987.0
2022-09-21 13:50:00,128.36,128.45,128.35,128.44,3061.0,127.1994,127.2886,127.1895,127.2787,3061.0
2022-09-21 13:55:00,128.47,128.68,128.47,128.68,4333.0,127.3084,127.5165,127.3084,127.5165,4333.0
2022-09-21 14:00:00,128.73,128.73,126.43,126.44,6311.0,127.5661,127.5661,125.2869,125.2968,6311.0
2022-09-21 14:05:00,126.61,127.47,126.46,127.23,7351.0,125.4652,126.3175,125.3166,126.0796,7351.0
2022-09-21 14:10:00,127.24,127.33,126.42,126.42,6851.0,126.0895,126.1787,125.277,125.277,6851.0
2022-09-21 14:15:00,126.42,126.86,126.38,126.78,12199.0,125.277,125.713,125.2373,125.6337,12199.0
2022-09-21 14:20:00,126.73,127.1,126.72,127.1,5887.0,125.5842,125.9508,125.5742,125.9508,5887.0
2022-09-21 14:25:00,127.09,127.34,126.82,126.89,5890.0,125.9409,126.1886,125.6733,125.7427,5890.0
2022-09-21 14:30:00,126.9,127.96,126.43,127.96,13767.0,125.7526,126.803,125.2869,126.803,13767.0
2022-09-21 14:35:00,128.08,128.42,127.63,127.97,16751.0,126.9219,127.2589,126.476,126.8129,16751.0
2022-09-21 14:40:00,127.86,129.45,127.7,129.45,16421.0,126.7039,128.2796,126.5454,128.2796,16421.0
2022-09-21 14:45:00,129.4,129.84,128.38,128.43,14242.0,128.23,128.666,127.2192,127.2688,14242.0
2022-09-21 14:50:00,128.45,129.23,128.15,129.23,11821.0,127.2886,128.0615,126.9913,128.0615,11821.0
2022-09-21 14:55:00,129.18,129.34,128.69,129.09,29123.0,128.012,128.1706,127.5264,127.9228,29123.0
2022-09-21 15:00:00,129.25,129.48,128.6,128.76,11428.0,128.0814,128.3093,127.4372,127.5958,11428.0
2022-09-21 15:05:00,128.76,129.12,128.4,128.4,6612.0,127.5958,127.9525,127.2391,127.2391,6612.0
2022-09-21 15:10:00,128.22,128.23,126.82,127.95,58821.0,127.0607,127.0706,125.6733,126.7931,58821.0
2022-09-21 15:15:00,128.21,128.25,127.37,127.51,13923.0,127.0508,127.0904,126.2184,126.3571,13923.0
2022-09-21 15:20:00,127.4,127.45,127.12,127.36,10814.0,126.2481,126.2976,125.9706,126.2085,10814.0
2022-09-21 15:25:00,127.29,127.29,126.48,126.55,11404.0,126.1391,126.1391,125.3364,125.4058,11404.0
2022-09-21 15:30:00,126.5,126.5,125.81,126.37,21785.0,125.3562,125.3562,124.6725,125.2274,21785.0
2022-09-21 15:35:00,126.4,126.4,125.38,125.41,31889.0,125.2571,125.2571,124.2464,124.2761,31889.0
2022-09-21 15:40:00,125.41,125.74,125.21,125.21,35654.0,124.2761,124.6031,124.0779,124.0779,35654.0
2022-09-21 15:45:00,125.17,125.2,124.73,124.78,57896.0,124.0383,124.068,123.6022,123.6518,57896.0
2022-09-21 15:50:00,124.83,125.15,124.77,125.1,87484.0,123.7013,124.0184,123.6419,123.9689,87484.0
2022-09-21 15:55:00,125.08,125.08,124.63,124.64,93233.0,123.9491,123.9491,123.5031,123.513,93233.0
2022-09-22 09:30:00,124.63,124.63,123.54,123.64,28166.0,123.5031,123.5031,122.423,122.5221,28166.0
2022-09-22 09:35:00,123.63,124.26,123.31,123.47,14653.0,122.5122,123.1365,122.1951,122.3536,14653.0
2022-09-22 09:40:00,123.43,123.43,122.62,123.22,11996.0,122.314,122.314,121.5113,122.1059,11996.0
2022-09-22 09:45:00,123.14,123.16,122.68,122.68,7102.0,122.0266,122.0464,121.5708,121.5708,7102.0
2022-09-22 09:50:00,122.65,122.72,121.86,121.86,13126.0,121.541,121.6104,120.7582,120.7582,13126.0
2022-09-22 09:55:00,121.86,122.01,121.45,121.79,26868.0,120.7582,120.9068,120.3519,120.6888,26868.0
2022-09-22 10:00:00,121.88,122.15,121.71,122.1,14416.0,120.778,121.0456,120.6095,120.996,14416.0
2022-09-22 10:05:00,121.84,122.15,121.81,121.92,9235.0,120.7384,121.0456,120.7086,120.8176,9235.0
2022-09-22 10:10:00,121.79,122.09,121.55,122.09,16982.0,120.6888,120.9861,120.451,120.9861,16982.0
2022-09-22 10:15:00,122.16,122.35,121.65,121.66,15259.0,121.0555,121.2438,120.5501,120.56,15259.0
2022-09-22 10:20:00,121.7,121.74,121.24,121.3,5648.0,120.5996,120.6393,120.1438,120.2032,5648.0
2022-09-22 10:25:00,121.3,121.58,121.12,121.54,12886.0,120.2032,120.4807,120.0249,120.4411,12886.0
2022-09-22 10:30:00,121.57,121.92,121.17,121.46,14396.0,120.4708,120.8176,120.0744,120.3618,14396.0
2022-09-22 10:35:00,121.49,121.53,121.26,121.37,28792.0,120.3915,120.4312,120.1636,120.2726,28792.0
2022-09-22 10:40:00,121.37,121.48,120.84,120.92,45384.0,120.2726,120.3816,119.7474,119.8267,45384.0
2022-09-22 10:45:00,120.95,121.2,120.71,120.83,25772.0,119.8564,120.1042,119.6186,119.7375,25772.0
2022-09-22 10:50:00,120.83,120.83,120.31,120.51,45465.0,119.7375,119.7375,119.2222,119.4204,45465.0
2022-09-22 10:55:00,120.52,120.93,120.43,120.7,26643.0,119.4303,119.8366,119.3411,119.6087,26643.0
2022-09-22 11:00:00,120.74,120.8,120.29,120.55,45383.0,119.6483,119.7078,119.2024,119.46,45383.0
2022-09-22 11:05:00,120.64,121.47,120.59,121.47,19495.0,119.5492,120.3717,119.4997,120.3717,19495.0
2022-09-22 11:10:00,121.46,121.46,121.05,121.07,7770.0,120.3618,120.3618,119.9555,119.9753,7770.0
2022-09-22 11:15:00,121.01,121.04,120.63,120.76,12212.0,119.9159,119.9456,119.5393,119.6681,12212.0
2022-09-22 11:20:00,120.75,121.01,120.68,120.88,10846.0,119.6582,119.9159,119.5889,119.787,10846.0
2022-09-22 11:25:00,120.89,121.31,120.86,121.21,38745.0,119.797,120.2132,119.7672,120.1141,38745.0
2022-09-22 11:30:00,121.22,121.57,121.13,121.31,14003.0,120.124,120.4708,120.0348,120.2132,14003.0
2022-09-22 11:35:00,121.43,121.49,120.98,121.01,15058.0,120.3321,120.3915,119.8861,119.9159,15058.0
2022-09-22 11:40:00,121.05,121.19,120.59,120.74,11262.0,119.9555,120.0942,119.4997,119.6483,11262.0
2022-09-22 11:45:00,120.69,121.13,120.69,121.13,33215.0,119.5988,120.0348,119.5988,120.0348,33215.0
2022-09-22 11:50:00,121.11,121.39,121.04,121.04,41101.0,120.015,120.2924,119.9456,119.9456,41101.0
2022-09-22 11:55:00,121.04,121.13,120.41,120.56,14662.0,119.9456,120.0348,119.3213,119.4699,14662.0
2022-09-22 12:00:00,120.6,120.92,120.48,120.79,11754.0,119.5096,119.8267,119.3907,119.6979,11754.0
2022-09-22 12:05:00,120.74,120.79,120.38,120.73,19032.0,119.6483,119.6979,119.2916,119.6384,19032.0
2022-09-22 12:10:00,120.71,120.82,120.53,120.66,32266.0,119.6186,119.7276,119.4402,119.569,32266.0
2022-09-22 12:15:00,120.67,120.68,120.34,120.58,22717.0,119.5789,119.5889,119.2519,119.4898,22717.0
2022-09-22 12:20:00,120.58,120.97,120.37,120.82,18275.0,119.4898,119.8762,119.2817,119.7276,18275.0
2022-09-22 12:25:00,120.81,120.81,120.45,120.48,4749.0,119.7177,119.7177,119.3609,119.3907,4749.0
2022-09-22 12:30:00,120.44,120.44,119.97,119.98,12541.0,119.351,119.351,118.8853,118.8952,12541.0
2022-09-22 12:35:00,120.01,120.03,119.75,119.82,16266.0,118.9249,118.9447,118.6673,118.7366,16266.0
2022-09-22 12:40:00,119.78,119.81,119.36,119.44,59202.0,118.697,118.7267,118.2808,118.3601,59202.0
2022-09-22 12:45:00,119.38,120.1,119.34,119.92,158735.0,118.3006,119.0141,118.261,118.8357,158735.0
2022-09-22 12:50:00,119.91,120.11,119.71,119.71,91712.0,118.8258,119.024,118.6276,118.6276,91712.0
2022-09-22 12:55:00,119.76,119.86,119.3,119.35,44651.0,118.6772,118.7763,118.2213,118.2709,44651.0
2022-09-22 13:00:00,119.36,119.82,119.35,119.78,31247.0,118.2808,118.7366,118.2709,118.697,31247.0
2022-09-22 13:05:00,119.78,119.9,119.47,119.52,16648.0,118.697,118.8159,118.3898,118.4393,16648.0
2022-09-22 13:10:00,119.48,119.58,119.35,119.43,10303.0,118.3997,118.4988,118.2709,118.3502,10303.0
2022-09-22 13:15:00,119.43,119.45,119.13,119.33,34244.0,118.3502,118.37,118.0529,118.2511,34244.0
2022-09-22 13:20:00,119.37,119.66,119.27,119.52,49398.0,118.2907,118.5781,118.1916,118.4393,49398.0
2022-09-22 13:25:00,119.5,119.58,119.43,119.54,20490.0,118.4195,118.4988,118.3502,118.4592,20490.0
2022-09-22 13:30:00,119.7,119.7,119.4,119.53,16173.0,118.6177,118.6177,118.3204,118.4493,16173.0
2022-09-22 13:35:00,119.55,119.61,119.26,119.41,51852.0,118.4691,118.5285,118.1817,118.3303,51852.0
2022-09-22 13:40:00,119.37,119.61,119.27,119.29,25251.0,118.2907,118.5285,118.1916,118.2114,25251.0
2022-09-22 13:45:00,119.27,119.42,119.25,119.41,23455.0,118.1916,118.3402,118.1718,118.3303,23455.0
2022-09-22 13:50:00,119.41,119.63,119.32,119.56,27150.0,118.3303,118.5483,118.2412,118.479,27150.0
2022-09-22 13:55:00,119.52,119.74,119.36,119.61,61110.0,118.4393,118.6574,118.2808,118.5285,61110.0
2022-09-22 14:00:00,119.58,119.68,119.48,119.5,20307.0,118.4988,118.5979,118.3997,118.4195,20307.0
2022-09-22 14:05:00,119.52,119.55,118.83,118.85,43562.0,118.4393,118.4691,117.7556,117.7754,43562.0
2022-09-22 14:10:00,118.88,119.06,118.77,118.83,27106.0,117.8051,117.9835,117.6961,117.7556,27106.0
2022-09-22 14:15:00,118.75,118.83,118.43,118.47,42142.0,117.6763,117.7556,117.3592,117.3988,42142.0
2022-09-22 14:20:00,118.53,118.97,118.5,118.91,109208.0,117.4583,117.8943,117.4286,117.8349,109208.0
2022-09-22 14:25:00,118.85,119.1,118.72,118.86,15156.0,117.7754,118.0231,117.6466,117.7853,15156.0
2022-09-22 14:30:00,118.91,119.12,118.79,119.12,12050.0,117.8349,118.043,117.7159,118.043,12050.0
2022-09-22 14:35:00,119.08,119.2,118.94,119.12,11034.0,118.0033,118.1222,117.8646,118.043,11034.0
2022-09-22 14:40:00,119.16,119.16,118.94,119.05,8192.0,118.0826,118.0826,117.8646,117.9736,8192.0
2022-09-22 14:45:00,119.02,119.02,118.7,118.74,22776.0,117.9439,117.9439,117.6268,117.6664,22776.0
2022-09-22 14:50:00,118.75,119.22,118.74,119.11,26932.0,117.6763,118.1421,117.6664,118.033,26932.0
2022-09-22 14:55:00,119.13,119.46,119.04,119.26,15588.0,118.0529,118.3799,117.9637,118.1817,15588.0
2022-09-22 15:00:00,119.26,119.87,119.23,119.68,38080.0,118.1817,118.7862,118.152,118.5979,38080.0
2022-09-22 15:05:00,119.71,119.87,119.66,119.87,36728.0,118.6276,118.7862,118.5781,118.7862,36728.0
2022-09-22 15:10:00,119.86,120.42,119.7,120.24,38920.0,118.7763,119.3312,118.6177,119.1528,38920.0
2022-09-22 15:15:00,120.26,120.26,119.85,119.94,53858.0,119.1727,119.1727,118.7664,118.8555,53858.0
2022-09-22 15:20:00,120.0,120.01,119.67,119.84,13665.0,118.915,118.9249,118.588,118.7564,13665.0
2022-09-22 15:25:00,119.83,120.23,119.83,120.23,38796.0,118.7465,119.1429,118.7465,119.1429,38796.0
2022-09-22 15:30:00,120.28,120.37,120.11,120.26,30258.0,119.1925,119.2817,119.024,119.1727,30258.0
2022-09-22 15:35:00,120.25,120.27,119.98,119.99,64629.0,119.1627,119.1826,118.8952,118.9051,64629.0
2022-09-22 15:40:00,120.01,120.03,119.54,119.59,33008.0,118.9249,118.9447,118.4592,118.5087,33008.0
2022-09-22 15:45:00,119.59,119.97,119.58,119.97,51798.0,118.5087,118.8853,118.4988,118.8853,51798.0
2022-09-22 15:50:00,119.99,120.03,119.47,119.54,94005.0,118.9051,118.9447,118.3898,118.4592,94005.0
2022-09-22 15:55:00,119.53,119.62,119.37,119.42,173715.0,118.4493,118.5384,118.2907,118.3402,173715.0
2022-09-23 09:30:00,118.03,118.05,116.7,117.33,76025.0,116.9628,116.9826,115.6448,116.2691,76025.0
2022-09-23 09:35:00,117.38,117.54,116.38,116.83,21601.0,116.3187,116.4772,115.3277,115.7737,21601.0
2022-09-23 09:40:00,116.75,117.55,116.58,117.49,30615.0,115.6944,116.4872,115.5259,116.4277,30615.0
2022-09-23 09:45:00,117.31,117.59,116.98,117.26,19938.0,116.2493,116.5268,115.9223,116.1998,19938.0
2022-09-23 09:50:00,117.16,117.56,116.86,117.36,31675.0,116.1007,116.4971,115.8034,116.2989,31675.0
2022-09-23 09:55:00,117.39,117.55,116.89,117.05,60785.0,116.3286,116.4872,115.8331,115.9917,60785.0
2022-09-23 10:00:00,116.94,117.6,116.8,117.54,44222.0,115.8827,116.5367,115.7439,116.4772,44222.0
2022-09-23 10:05:00,117.59,118.25,117.59,118.13,12657.0,116.5268,117.1808,116.5268,117.0619,12657.0
2022-09-23 10:10:00,118.07,118.23,117.6,118.07,16029.0,117.0025,117.161,116.5367,117.0025,16029.0
2022-09-23 10:15:00,118.02,118.41,117.84,118.24,38241.0,116.9529,117.3394,116.7745,117.1709,38241.0
2022-09-23 10:20:00,118.22,118.36,117.95,118.27,26513.0,117.1511,117.2898,116.8835,117.2006,26513.0
2022-09-23 10:25:00,118.25,118.78,118.23,118.63,26672.0,117.1808,117.706,117.161,117.5574,26672.0
2022-09-23 10:30:00,118.62,118.7,118.22,118.25,23500.0,117.5475,117.6268,117.1511,117.1808,23500.0
2022-09-23 10:35:00,118.26,118.37,118.04,118.06,27696.0,117.1907,117.2997,116.9727,116.9925,27696.0
2022-09-23 10:40:00,118.04,118.22,117.91,118.14,39521.0,116.9727,117.1511,116.8439,117.0718,39521.0
2022-09-23 10:45:00,118.14,118.23,117.92,118.06,23747.0,117.0718,117.161,116.8538,116.9925,23747.0
2022-09-23 10:50:00,118.1,118.1,117.59,117.59,43027.0,117.0322,117.0322,116.5268,116.5268,43027.0
2022-09-23 10:55:00,117.53,117.53,117.15,117.34,18917.0,116.4673,116.4673,116.0908,116.2791,18917.0
2022-09-23 11:00:00,117.34,117.5,117.12,117.5,62261.0,116.2791,116.4376,116.061,116.4376,62261.0
2022-09-23 11:05:00,117.54,117.62,117.35,117.52,16112.0,116.4772,116.5565,116.289,116.4574,16112.0
2022-09-23 11:10:00,117.52,117.7,117.46,117.46,15864.0,116.4574,116.6358,116.398,116.398,15864.0
2022-09-23 11:15:00,117.47,117.95,117.45,117.95,4896.0,116.4079,116.8835,116.3881,116.8835,4896.0
2022-09-23 11:20:00,117.91,118.06,117.75,117.98,9122.0,116.8439,116.9925,116.6853,116.9133,9122.0
2022-09-23 11:25:00,117.95,118.01,117.61,117.61,11007.0,116.8835,116.943,116.5466,116.5466,11007.0
2022-09-23 11:30:00,117.61,118.04,117.61,117.84,10268.0,116.5466,116.9727,116.5466,116.7745,10268.0
2022-09-23 11:35:00,117.83,117.94,117.44,117.61,12283.0,116.7646,116.8736,116.3781,116.5466,12283.0
2022-09-23 11:40:00,117.6,117.71,117.4,117.57,20537.0,116.5367,116.6457,116.3385,116.507,20537.0
2022-09-23 11:45:00,117.56,117.72,117.38,117.5,15925.0,116.4971,116.6556,116.3187,116.4376,15925.0
2022-09-23 11:50:00,117.49,117.62,117.44,117.48,12925.0,116.4277,116.5565,116.3781,116.4178,12925.0
2022-09-23 11:55:00,117.45,117.56,117.43,117.51,14040.0,116.3881,116.4971,116.3682,116.4475,14040.0
2022-09-23 12:00:00,117.5,117.62,117.45,117.5,16774.0,116.4376,116.5565,116.3881,116.4376,16774.0
2022-09-23 12:05:00,117.5,117.59,117.37,117.51,42980.0,116.4376,116.5268,116.3088,116.4475,42980.0
2022-09-23 12:10:00,117.51,117.51,117.24,117.34,3700.0,116.4475,116.4475,116.18,116.2791,3700.0
2022-09-23 12:15:00,117.34,117.39,117.25,117.32,8810.0,116.2791,116.3286,116.1899,116.2592,8810.0
2022-09-23 12:20:00,117.28,117.32,117.19,117.19,7342.0,116.2196,116.2592,116.1304,116.1304,7342.0
2022-09-23 12:25:00,117.24,117.3,117.14,117.15,5570.0,116.18,116.2394,116.0809,116.0908,5570.0
2022-09-23 12:30:00,117.11,117.17,116.98,117.02,7180.0,116.0511,116.1106,115.9223,115.9619,7180.0
2022-09-23 12:35:00,117.0,117.13,116.99,117.02,7588.0,115.9421,116.071,115.9322,115.9619,7588.0
2022-09-23 12:40:00,117.0,117.04,116.81,116.86,18428.0,115.9421,115.9818,115.7538,115.8034,18428.0
2022-09-23 12:45:00,116.84,117.25,116.83,117.25,10325.0,115.7836,116.1899,115.7737,116.1899,10325.0
2022-09-23 12:50:00,117.23,117.84,117.23,117.79,15125.0,116.17,116.7745,116.17,116.725,15125.0
2022-09-23 12:55:00,117.78,117.78,117.49,117.76,31316.0,116.7151,116.7151,116.4277,116.6953,31316.0
2022-09-23 13:00:00,117.74,117.95,117.72,117.84,6915.0,116.6754,116.8835,116.6556,116.7745,6915.0
2022-09-23 13:05:00,117.77,117.96,117.72,117.79,4461.0,116.7052,116.8934,116.6556,116.725,4461.0
2022-09-23 13:10:00,117.83,117.89,117.68,117.81,11520.0,116.7646,116.8241,116.616,116.7448,11520.0
2022-09-23 13:15:00,117.78,118.03,117.72,117.99,8168.0,116.7151,116.9628,116.6556,116.9232,8168.0
2022-09-23 13:20:00,117.98,118.06,117.88,117.89,6882.0,116.9133,116.9925,116.8142,116.8241,6882.0
2022-09-23 13:25:00,117.9,117.92,117.64,117.65,5426.0,116.834,116.8538,116.5763,116.5862,5426.0
2022-09-23 13:30:00,117.74,117.88,117.66,117.87,8166.0,116.6754,116.8142,116.5962,116.8043,8166.0
2022-09-23 13:35:00,117.89,117.99,117.77,117.87,9969.0,116.8241,116.9232,116.7052,116.8043,9969.0
2022-09-23 13:40:00,117.87,117.87,117.58,117.74,6919.0,116.8043,116.8043,116.5169,116.6754,6919.0
2022-09-23 13:45:00,117.76,117.98,117.74,117.82,7515.0,116.6953,116.9133,116.6754,116.7547,7515.0
2022-09-23 13:50:00,117.79,117.82,117.76,117.79,4401.0,116.725,116.7547,116.6953,116.725,4401.0
2022-09-23 13:55:00,117.8,117.83,117.65,117.82,7387.0,116.7349,116.7646,116.5862,116.7547,7387.0
2022-09-23 14:00:00,117.77,117.85,117.56,117.8,8099.0,116.7052,116.7844,116.4971,116.7349,8099.0
2022-09-23 14:05:00,117.8,117.97,117.5,117.5,10638.0,116.7349,116.9034,116.4376,116.4376,10638.0
2022-09-23 14:10:00,117.57,117.58,117.26,117.36,8803.0,116.507,116.5169,116.1998,116.2989,8803.0
2022-09-23 14:15:00,117.36,117.36,117.08,117.08,10468.0,116.2989,116.2989,116.0214,116.0214,10468.0
2022-09-23 14:20:00,117.1,117.45,117.04,117.38,16784.0,116.0412,116.3881,115.9818,116.3187,16784.0
2022-09-23 14:25:00,117.4,117.52,117.18,117.25,22410.0,116.3385,116.4574,116.1205,116.1899,22410.0
2022-09-23 14:30:00,117.22,117.22,116.96,117.01,21805.0,116.1601,116.1601,115.9025,115.952,21805.0
2022-09-23 14:35:00,117.04,117.04,116.9,116.99,9165.0,115.9818,115.9818,115.843,115.9322,9165.0
2022-09-23 14:40:00,116.97,117.15,116.91,117.12,10875.0,115.9124,116.0908,115.8529,116.061,10875.0
2022-09-23 14:45:00,117.09,117.42,116.97,117.39,32735.0,116.0313,116.3583,115.9124,116.3286,32735.0
2022-09-23 14:50:00,117.37,117.41,117.21,117.25,33761.0,116.3088,116.3484,116.1502,116.1899,33761.0
2022-09-23 14:55:00,117.23,117.23,116.98,117.14,16411.0,116.17,116.17,115.9223,116.0809,16411.0
2022-09-23 15:00:00,117.16,117.56,117.13,117.52,30822.0,116.1007,116.4971,116.071,116.4574,30822.0
2022-09-23 15:05:00,117.47,117.71,117.26,117.63,16188.0,116.4079,116.6457,116.1998,116.5664,16188.0
2022-09-23 15:10:00,117.66,117.7,117.48,117.58,28067.0,116.5962,116.6358,116.4178,116.5169,28067.0
2022-09-23 15:15:00,117.57,117.92,117.57,117.8,22580.0,116.507,116.8538,116.507,116.7349,22580.0
2022-09-23 15:20:00,117.78,117.97,117.68,117.78,27515.0,116.7151,116.9034,116.616,116.7151,27515.0
2022-09-23 15:25:00,117.8,118.11,117.69,118.11,33372.0,116.7349,117.0421,116.6259,117.0421,33372.0
2022-09-23 15:30:00,118.11,118.36,118.1,118.28,28957.0,117.0421,117.2898,117.0322,117.2106,28957.0
2022-09-23 15:35:00,118.28,118.35,117.96,118.23,23359.0,117.2106,117.2799,116.8934,117.161,23359.0
2022-09-23 15:40:00,118.22,118.49,118.06,118.44,37405.0,117.1511,117.4187,116.9925,117.3691,37405.0
2022-09-23 15:45:00,118.49,118.49,118.13,118.13,57527.0,117.4187,117.4187,117.0619,117.0619,57527.0
2022-09-23 15:50:00,118.13,118.27,117.96,118.12,97827.0,117.0619,117.2006,116.8934,117.052,97827.0
2022-09-23 15:55:00,118.13,118.36,117.87,118.34,167381.0,117.0619,117.2898,116.8043,117.27,167381.0
2022-09-26 09:30:00,118.83,119.43,118.55,119.27,52390.0,117.7556,118.3502,117.4781,118.1916,52390.0
2022-09-26 09:35:00,119.27,119.4,118.95,119.13,19586.0,118.1916,118.3204,117.8745,118.0529,19586.0
2022-09-26 09:40:00,119.02,119.29,117.91,118.03,22912.0,117.9439,118.2114,116.8439,116.9628,22912.0
2022-09-26 09:45:00,118.01,119.0,117.87,118.62,18653.0,116.943,117.924,116.8043,117.5475,18653.0
2022-09-26 09:50:00,118.63,119.76,118.62,119.58,27196.0,117.5574,118.6772,117.5475,118.4988,27196.0
2022-09-26 09:55:00,119.49,119.63,119.23,119.6,8657.0,118.4096,118.5483,118.152,118.5186,8657.0
2022-09-26 10:00:00,119.49,119.78,119.02,119.27,12648.0,118.4096,118.697,117.9439,118.1916,12648.0
2022-09-26 10:05:00,119.21,119.47,118.93,119.0,11224.0,118.1321,118.3898,117.8547,117.924,11224.0
2022-09-26 10:10:00,119.07,119.61,118.71,119.55,7358.0,117.9934,118.5285,117.6367,118.4691,7358.0
2022-09-26 10:15:00,119.61,119.9,119.56,119.69,8791.0,118.5285,118.8159,118.479,118.6078,8791.0
2022-09-26 10:20:00,119.78,119.88,119.6,119.75,7474.0,118.697,118.7961,118.5186,118.6673,7474.0
2022-09-26 10:25:00,119.78,119.83,119.25,119.56,33824.0,118.697,118.7465,118.1718,118.479,33824.0
2022-09-26 10:30:00,119.51,119.51,118.8,119.09,22079.0,118.4294,118.4294,117.7259,118.0132,22079.0
2022-09-26 10:35:00,119.05,119.46,119.05,119.42,20822.0,117.9736,118.3799,117.9736,118.3402,20822.0
2022-09-26 10:40:00,119.42,119.49,119.06,119.39,8051.0,118.3402,118.4096,117.9835,118.3105,8051.0
2022-09-26 10:45:00,119.43,119.45,119.01,119.38,20916.0,118.3502,118.37,117.934,118.3006,20916.0
2022-09-26 10:50:00,119.43,119.58,119.21,119.48,12586.0,118.3502,118.4988,118.1321,118.3997,12586.0
2022-09-26 10:55:00,119.47,119.48,119.11,119.27,42682.0,118.3898,118.3997,118.033,118.1916,42682.0
2022-09-26 11:00:00,119.24,119.3,118.94,119.02,8680.0,118.1619,118.2213,117.8646,117.9439,8680.0
2022-09-26 11:05:00,118.98,118.99,118.22,118.37,55203.0,117.9042,117.9141,117.1511,117.2997,55203.0
2022-09-26 11:10:00,118.31,118.76,118.26,118.71,16895.0,117.2403,117.6862,117.1907,117.6367,16895.0
2022-09-26 11:15:00,118.75,118.86,118.51,118.58,11142.0,117.6763,117.7853,117.4385,117.5078,11142.0
2022-09-26 11:20:00,118.59,118.64,118.24,118.47,11582.0,117.5178,117.5673,117.1709,117.3988,11582.0
2022-09-26 11:25:00,118.43,118.47,118.17,118.34,6305.0,117.3592,117.3988,117.1015,117.27,6305.0
2022-09-26 11:30:00,118.34,118.54,118.3,118.47,7279.0,117.27,117.4682,117.2304,117.3988,7279.0
2022-09-26 11:35:00,118.49,118.67,118.3,118.32,5977.0,117.4187,117.597,117.2304,117.2502,5977.0
2022-09-26 11:40:00,118.41,118.69,118.31,118.32,6652.0,117.3394,117.6168,117.2403,117.2502,6652.0
2022-09-26 11:45:00,118.2,118.56,118.1,118.5,24427.0,117.1313,117.488,117.0322,117.4286,24427.0
2022-09-26 11:50:00,118.49,118.62,118.43,118.52,5222.0,117.4187,117.5475,117.3592,117.4484,5222.0
2022-09-26 11:55:00,118.54,118.76,118.53,118.53,5982.0,117.4682,117.6862,117.4583,117.4583,5982.0
2022-09-26 12:00:00,118.47,118.47,118.12,118.12,6994.0,117.3988,117.3988,117.052,117.052,6994.0
2022-09-26 12:05:00,118.16,118.19,118.01,118.09,15614.0,117.0916,117.1214,116.943,117.0223,15614.0
2022-09-26 12:10:00,118.08,118.45,118.0,118.44,33553.0,117.0124,117.379,116.9331,117.3691,33553.0
2022-09-26 12:15:00,118.41,118.68,118.38,118.5,11575.0,117.3394,117.6069,117.3096,117.4286,11575.0
2022-09-26 12:20:00,118.48,118.51,117.94,117.94,11640.0,117.4087,117.4385,116.8736,116.8736,11640.0
2022-09-26 12:25:00,117.84,118.04,117.78,117.9,8276.0,116.7745,116.9727,116.7151,116.834,8276.0
2022-09-26 12:30:00,117.95,117.97,117.65,117.65,2414.0,116.8835,116.9034,116.5862,116.5862,2414.0
2022-09-26 12:35:00,117.63,117.82,117.59,117.7,8389.0,116.5664,116.7547,116.5268,116.6358,8389.0
2022-09-26 12:40:00,117.73,117.74,117.42,117.43,8627.0,116.6655,116.6754,116.3583,116.3682,8627.0
2022-09-26 12:45:00,117.45,117.9,117.4,117.74,16690.0,116.3881,116.834,116.3385,116.6754,16690.0
2022-09-26 12:50:00,117.75,117.88,117.69,117.88,7584.0,116.6853,116.8142,116.6259,116.8142,7584.0
2022-09-26 12:55:00,117.93,118.05,117.93,117.98,18820.0,116.8637,116.9826,116.8637,116.9133,18820.0
2022-09-26 13:00:00,117.93,117.96,117.64,117.64,2967.0,116.8637,116.8934,116.5763,116.5763,2967.0
2022-09-26 13:05:00,117.64,117.64,117.41,117.47,3066.0,116.5763,116.5763,116.3484,116.4079,3066.0
2022-09-26 13:10:00,117.43,117.46,117.08,117.08,12855.0,116.3682,116.398,116.0214,116.0214,12855.0
2022-09-26 13:15:00,117.08,117.34,117.08,117.25,10376.0,116.0214,116.2791,116.0214,116.1899,10376.0
2022-09-26 13:20:00,117.34,117.43,117.12,117.12,6755.0,116.2791,116.3682,116.061,116.061,6755.0
2022-09-26 13:25:00,117.03,117.23,116.9,117.09,4561.0,115.9719,116.17,115.843,116.0313,4561.0
2022-09-26 13:30:00,117.17,117.54,117.16,117.3,10055.0,116.1106,116.4772,116.1007,116.2394,10055.0
2022-09-26 13:35:00,117.34,117.66,117.28,117.51,4592.0,116.2791,116.5962,116.2196,116.4475,4592.0
2022-09-26 13:40:00,117.57,117.63,117.38,117.56,6920.0,116.507,116.5664,116.3187,116.4971,6920.0
2022-09-26 13:45:00,117.61,117.86,117.61,117.77,10544.0,116.5466,116.7944,116.5466,116.7052,10544.0
2022-09-26 13:50:00,117.75,118.05,117.64,117.75,14363.0,116.6853,116.9826,116.5763,116.6853,14363.0
2022-09-26 13:55:00,117.67,117.67,117.26,117.31,11626.0,116.6061,116.6061,116.1998,116.2493,11626.0
2022-09-26 14:00:00,117.28,117.87,117.27,117.84,6237.0,116.2196,116.8043,116.2097,116.7745,6237.0
2022-09-26 14:05:00,117.78,117.9,117.72,117.89,4465.0,116.7151,116.834,116.6556,116.8241,4465.0
2022-09-26 14:10:00,117.82,117.82,117.5,117.56,4809.0,116.7547,116.7547,116.4376,116.4971,4809.0
2022-09-26 14:15:00,117.56,117.57,117.4,117.5,5812.0,116.4971,116.507,116.3385,116.4376,5812.0
2022-09-26 14:20:00,117.4,117.59,117.4,117.48,7056.0,116.3385,116.5268,116.3385,116.4178,7056.0
2022-09-26 14:25:00,117.52,117.59,117.47,117.53,11099.0,116.4574,116.5268,116.4079,116.4673,11099.0
2022-09-26 14:30:00,117.49,117.83,117.48,117.67,11174.0,116.4277,116.7646,116.4178,116.6061,11174.0
2022-09-26 14:35:00,117.69,117.74,117.44,117.59,3627.0,116.6259,116.6754,116.3781,116.5268,3627.0
2022-09-26 14:40:00,117.63,117.76,117.56,117.75,6096.0,116.5664,116.6953,116.4971,116.6853,6096.0
2022-09-26 14:45:00,117.72,118.25,117.69,118.22,13382.0,116.6556,117.1808,116.6259,117.1511,13382.0
2022-09-26 14:50:00,118.14,118.34,118.02,118.25,5009.0,117.0718,117.27,116.9529,117.1808,5009.0
2022-09-26 14:55:00,118.28,118.28,117.99,118.04,8403.0,117.2106,117.2106,116.9232,116.9727,8403.0
2022-09-26 15:00:00,117.99,118.13,117.75,117.75,10656.0,116.9232,117.0619,116.6853,116.6853,10656.0
2022-09-26 15:05:00,117.83,117.95,117.66,117.94,9867.0,116.7646,116.8835,116.5962,116.8736,9867.0
2022-09-26 15:10:00,117.99,118.09,117.85,117.89,8716.0,116.9232,117.0223,116.7844,116.8241,8716.0
2022-09-26 15:15:00,117.87,118.01,117.6,117.94,16673.0,116.8043,116.943,116.5367,116.8736,16673.0
2022-09-26 15:20:00,117.94,118.0,117.64,117.68,9369.0,116.8736,116.9331,116.5763,116.616,9369.0
2022-09-26 15:25:00,117.66,117.83,117.6,117.75,8605.0,116.5962,116.7646,116.5367,116.6853,8605.0
2022-09-26 15:30:00,117.69,117.69,117.42,117.59,13527.0,116.6259,116.6259,116.3583,116.5268,13527.0
2022-09-26 15:35:00,117.59,117.84,117.51,117.64,15903.0,116.5268,116.7745,116.4475,116.5763,15903.0
2022-09-26 15:40:00,117.62,117.79,117.41,117.71,21769.0,116.5565,116.725,116.3484,116.6457,21769.0
2022-09-26 15:45:00,117.71,117.93,117.65,117.77,33036.0,116.6457,116.8637,116.5862,116.7052,33036.0
2022-09-26 15:50:00,117.74,118.03,117.49,117.88,51863.0,116.6754,116.9628,116.4277,116.8142,51863.0
2022-09-26 15:55:00,117.82,117.82,117.36,117.45,115817.0,116.7547,116.7547,116.2989,116.3881,115817.0
2022-09-27 09:30:00,120.16,120.73,119.49,120.42,42608.0,119.0736,119.6384,118.4096,119.3312,42608.0
2022-09-27 09:35:00,120.42,120.64,120.22,120.37,39365.0,119.3312,119.5492,119.133,119.2817,39365.0
2022-09-27 09:40:00,120.41,120.94,120.26,120.53,47124.0,119.3213,119.8465,119.1727,119.4402,47124.0
2022-09-27 09:45:00,120.44,120.45,119.73,119.73,34810.0,119.351,119.3609,118.6474,118.6474,34810.0
2022-09-27 09:50:00,119.66,120.12,119.62,120.09,10336.0,118.5781,119.0339,118.5384,119.0042,10336.0
2022-09-27 09:55:00,120.13,120.3,119.94,120.21,25269.0,119.0438,119.2123,118.8555,119.1231,25269.0
2022-09-27 10:00:00,120.23,120.54,120.06,120.36,10725.0,119.1429,119.4501,118.9745,119.2717,10725.0
2022-09-27 10:05:00,120.36,120.36,119.29,119.42,33174.0,119.2717,119.2717,118.2114,118.3402,33174.0
2022-09-27 10:10:00,119.45,120.04,119.45,119.84,6153.0,118.37,118.9546,118.37,118.7564,6153.0
2022-09-27 10:15:00,119.88,120.03,119.75,119.91,18249.0,118.7961,118.9447,118.6673,118.8258,18249.0
2022-09-27 10:20:00,119.92,120.25,119.87,120.08,43737.0,118.8357,119.1627,118.7862,118.9943,43737.0
2022-09-27 10:25:00,120.08,120.43,119.96,120.03,36808.0,118.9943,119.3411,118.8754,118.9447,36808.0
2022-09-27 10:30:00,120.06,120.6,120.06,120.56,74979.0,118.9745,119.5096,118.9745,119.4699,74979.0
2022-09-27 10:35:00,120.55,120.74,120.19,120.35,59415.0,119.46,119.6483,119.1033,119.2618,59415.0
2022-09-27 10:40:00,120.34,120.66,120.33,120.66,17343.0,119.2519,119.569,119.242,119.569,17343.0
2022-09-27 10:45:00,120.66,120.66,120.26,120.29,14761.0,119.569,119.569,119.1727,119.2024,14761.0
2022-09-27 10:50:00,120.34,120.5,120.07,120.37,6908.0,119.2519,119.4105,118.9844,119.2817,6908.0
2022-09-27 10:55:00,120.37,120.5,120.24,120.3,12713.0,119.2817,119.4105,119.1528,119.2123,12713.0
2022-09-27 11:00:00,120.3,120.4,120.07,120.21,6724.0,119.2123,119.3114,118.9844,119.1231,6724.0
2022-09-27 11:05:00,120.16,120.53,120.13,120.43,13715.0,119.0736,119.4402,119.0438,119.3411,13715.0
2022-09-27 11:10:00,120.47,120.47,120.07,120.13,6287.0,119.3808,119.3808,118.9844,119.0438,6287.0
2022-09-27 11:15:00,120.18,120.19,119.89,120.06,9650.0,119.0934,119.1033,118.806,118.9745,9650.0
2022-09-27 11:20:00,120.0,120.06,119.36,119.44,25212.0,118.915,118.9745,118.2808,118.3601,25212.0
2022-09-27 11:25:00,119.5,119.51,118.97,118.97,8795.0,118.4195,118.4294,117.8943,117.8943,8795.0
2022-09-27 11:30:00,118.9,119.3,118.78,119.27,5804.0,117.8249,118.2213,117.706,118.1916,5804.0
2022-09-27 11:35:00,119.27,119.27,118.84,118.84,12680.0,118.1916,118.1916,117.7655,117.7655,12680.0
2022-09-27 11:40:00,118.84,118.97,118.75,118.96,4747.0,117.7655,117.8943,117.6763,117.8844,4747.0
2022-09-27 11:45:00,118.92,119.03,118.71,118.77,7568.0,117.8448,117.9538,117.6367,117.6961,7568.0
2022-09-27 11:50:00,118.77,118.91,118.31,118.33,10707.0,117.6961,117.8349,117.2403,117.2601,10707.0
2022-09-27 11:55:00,118.32,118.4,118.09,118.1,20833.0,117.2502,117.3295,117.0223,117.0322,20833.0
2022-09-27 12:00:00,118.08,118.11,117.78,118.01,10596.0,117.0124,117.0421,116.7151,116.943,10596.0
2022-09-27 12:05:00,117.98,118.01,117.72,117.87,24183.0,116.9133,116.943,116.6556,116.8043,24183.0
2022-09-27 12:10:00,117.86,117.91,117.4,117.64,32527.0,116.7944,116.8439,116.3385,116.5763,32527.0
2022-09-27 12:15:00,117.64,117.64,116.93,116.93,10819.0,116.5763,116.5763,115.8728,115.8728,10819.0
2022-09-27 12:20:00,116.92,117.42,116.89,117.38,11256.0,115.8629,116.3583,115.8331,116.3187,11256.0
2022-09-27 12:25:00,117.39,117.56,117.34,117.38,11125.0,116.3286,116.4971,116.2791,116.3187,11125.0
2022-09-27 12:30:00,117.36,117.54,117.31,117.51,11951.0,116.2989,116.4772,116.2493,116.4475,11951.0
2022-09-27 12:35:00,117.51,117.58,117.05,117.12,8021.0,116.4475,116.5169,115.9917,116.061,8021.0
2022-09-27 12:40:00,117.1,117.48,117.02,117.44,8768.0,116.0412,116.4178,115.9619,116.3781,8768.0
2022-09-27 12:45:00,117.44,117.59,117.29,117.56,3825.0,116.3781,116.5268,116.2295,116.4971,3825.0
2022-09-27 12:50:00,117.59,117.8,117.28,117.8,6512.0,116.5268,116.7349,116.2196,116.7349,6512.0
2022-09-27 12:55:00,117.8,118.0,117.71,117.81,10453.0,116.7349,116.9331,116.6457,116.7448,10453.0
2022-09-27 13:00:00,117.71,117.71,117.25,117.28,6956.0,116.6457,116.6457,116.1899,116.2196,6956.0
2022-09-27 13:05:00,117.29,117.69,117.28,117.46,8092.0,116.2295,116.6259,116.2196,116.398,8092.0
2022-09-27 13:10:00,117.43,117.52,117.34,117.52,21576.0,116.3682,116.4574,116.2791,116.4574,21576.0
2022-09-27 13:15:00,117.52,117.67,117.52,117.64,6530.0,116.4574,116.6061,116.4574,116.5763,6530.0
2022-09-27 13:20:00,117.69,117.69,117.47,117.49,6956.0,116.6259,116.6259,116.4079,116.4277,6956.0
2022-09-27 13:25:00,117.49,117.69,117.41,117.65,4524.0,116.4277,116.6259,116.3484,116.5862,4524.0
2022-09-27 13:30:00,117.54,117.87,117.51,117.8,2975.0,116.4772,116.8043,116.4475,116.7349,2975.0
2022-09-27 13:35:00,117.85,117.85,117.66,117.69,10306.0,116.7844,116.7844,116.5962,116.6259,10306.0
2022-09-27 13:40:00,117.7,117.73,117.39,117.56,5948.0,116.6358,116.6655,116.3286,116.4971,5948.0
2022-09-27 13:45:00,117.69,117.77,117.59,117.6,7138.0,116.6259,116.7052,116.5268,116.5367,7138.0
2022-09-27 13:50:00,117.52,117.75,117.47,117.73,7831.0,116.4574,116.6853,116.4079,116.6655,7831.0
2022-09-27 13:55:00,117.73,117.76,117.53,117.72,6560.0,116.6655,116.6953,116.4673,116.6556,6560.0
2022-09-27 14:00:00,117.72,118.0,117.69,117.97,18823.0,116.6556,116.9331,116.6259,116.9034,18823.0
2022-09-27 14:05:00,117.93,117.98,117.67,117.72,30606.0,116.8637,116.9133,116.6061,116.6556,30606.0
2022-09-27 14:10:00,117.72,117.77,117.55,117.61,39275.0,116.6556,116.7052,116.4872,116.5466,39275.0
2022-09-27 14:15:00,117.61,117.62,117.32,117.39,14195.0,116.5466,116.5565,116.2592,116.3286,14195.0
2022-09-27 14:20:00,117.43,117.62,117.42,117.61,18483.0,116.3682,116.5565,116.3583,116.5466,18483.0
2022-09-27 14:25:00,117.63,117.78,117.57,117.78,10752.0,116.5664,116.7151,116.507,116.7151,10752.0
2022-09-27 14:30:00,117.76,117.81,117.59,117.79,14963.0,116.6953,116.7448,116.5268,116.725,14963.0
2022-09-27 14:35:00,117.78,118.1,117.72,118.1,58240.0,116.7151,117.0322,116.6556,117.0322,58240.0
2022-09-27 14:40:00,118.1,118.36,118.1,118.25,17053.0,117.0322,117.2898,117.0322,117.1808,17053.0
2022-09-27 14:45:00,118.25,118.38,118.03,118.33,23944.0,117.1808,117.3096,116.9628,117.2601,23944.0
2022-09-27 14:50:00,118.34,118.34,118.12,118.22,28245.0,117.27,117.27,117.052,117.1511,28245.0
2022-09-27 14:55:00,118.2,118.53,118.13,118.43,15786.0,117.1313,117.4583,117.0619,117.3592,15786.0
2022-09-27 15:00:00,118.39,118.57,118.16,118.5,13141.0,117.3196,117.4979,117.0916,117.4286,13141.0
2022-09-27 15:05:00,118.51,118.57,118.36,118.48,11114.0,117.4385,117.4979,117.2898,117.4087,11114.0
2022-09-27 15:10:00,118.47,118.52,118.41,118.44,13786.0,117.3988,117.4484,117.3394,117.3691,13786.0
2022-09-27 15:15:00,118.37,118.37,117.97,118.29,15632.0,117.2997,117.2997,116.9034,117.2205,15632.0
2022-09-27 15:20:00,118.3,118.5,118.2,118.32,12801.0,117.2304,117.4286,117.1313,117.2502,12801.0
2022-09-27 15:25:00,118.36,118.4,118.02,118.05,14974.0,117.2898,117.3295,116.9529,116.9826,14974.0
2022-09-27 15:30:00,118.05,118.09,117.81,118.0,30489.0,116.9826,117.0223,116.7448,116.9331,30489.0
2022-09-27 15:35:00,117.95,118.05,117.7,117.79,21631.0,116.8835,116.9826,116.6358,116.725,21631.0
2022-09-27 15:40:00,117.75,118.07,117.68,118.01,39649.0,116.6853,117.0025,116.616,116.943,39649.0
2022-09-27 15:45:00,118.0,118.02,117.81,117.97,39745.0,116.9331,116.9529,116.7448,116.9034,39745.0
2022-09-27 15:50:00,117.97,118.36,117.96,118.33,93990.0,116.9034,117.2898,116.8934,117.2601,93990.0
2022-09-27 15:55:00,118.33,118.36,117.95,118.12,114169.0,117.2601,117.2898,116.8835,117.052,114169.0
2022-09-28 09:30:00,118.53,119.36,117.94,119.35,34695.0,117.4583,118.2808,116.8736,118.2709,34695.0
2022-09-28 09:35:00,119.57,119.87,118.81,119.72,10950.0,118.4889,118.7862,117.7358,118.6375,10950.0
2022-09-28 09:40:00,119.79,120.48,119.79,120.02,16202.0,118.7069,119.3907,118.7069,118.9348,16202.0
2022-09-28 09:45:00,119.98,120.42,119.55,120.11,13970.0,118.8952,119.3312,118.4691,119.024,13970.0
2022-09-28 09:50:00,120.12,120.65,120.01,120.38,6955.0,119.0339,119.5591,118.9249,119.2916,6955.0
2022-09-28 09:55:00,120.36,120.63,120.28,120.39,9476.0,119.2717,119.5393,119.1925,119.3015,9476.0
2022-09-28 10:00:00,120.31,120.79,120.24,120.44,14138.0,119.2222,119.6979,119.1528,119.351,14138.0
2022-09-28 10:05:00,120.5,120.79,120.28,120.4,7127.0,119.4105,119.6979,119.1925,119.3114,7127.0
2022-09-28 10:10:00,120.33,120.55,120.15,120.52,7654.0,119.242,119.46,119.0636,119.4303,7654.0
2022-09-28 10:15:00,120.58,120.58,120.0,120.15,7106.0,119.4898,119.4898,118.915,119.0636,7106.0
2022-09-28 10:20:00,120.22,120.71,120.2,120.7,20650.0,119.133,119.6186,119.1132,119.6087,20650.0
2022-09-28 10:25:00,120.7,121.08,120.48,120.98,10970.0,119.6087,119.9852,119.3907,119.8861,10970.0
2022-09-28 10:30:00,121.08,121.71,120.92,121.69,13811.0,119.9852,120.6095,119.8267,120.5897,13811.0
2022-09-28 10:35:00,121.75,121.87,121.19,121.35,8035.0,120.6492,120.7681,120.0942,120.2528,8035.0
2022-09-28 10:40:00,121.35,121.93,121.35,121.84,7864.0,120.2528,120.8276,120.2528,120.7384,7864.0
2022-09-28 10:45:00,121.85,122.25,121.84,122.05,8583.0,120.7483,121.1447,120.7384,120.9465,8583.0
2022-09-28 10:50:00,122.12,122.12,121.83,122.01,7042.0,121.0158,121.0158,120.7285,120.9068,7042.0
2022-09-28 10:55:00,122.03,122.14,121.76,121.76,11472.0,120.9266,121.0357,120.6591,120.6591,11472.0
2022-09-28 11:00:00,121.73,122.18,121.58,122.06,11677.0,120.6294,121.0753,120.4807,120.9564,11677.0
2022-09-28 11:05:00,121.98,122.27,121.91,122.12,13281.0,120.8771,121.1645,120.8077,121.0158,13281.0
2022-09-28 11:10:00,122.12,122.45,122.06,122.17,19083.0,121.0158,121.3428,120.9564,121.0654,19083.0
2022-09-28 11:15:00,122.23,122.34,121.98,122.33,9879.0,121.1248,121.2338,120.8771,121.2239,9879.0
2022-09-28 11:20:00,122.34,122.67,122.34,122.44,7997.0,121.2338,121.5609,121.2338,121.3329,7997.0
2022-09-28 11:25:00,122.52,122.6,122.29,122.3,6499.0,121.4122,121.4915,121.1843,121.1942,6499.0
2022-09-28 11:30:00,122.35,122.4,122.2,122.32,13591.0,121.2438,121.2933,121.0951,121.214,13591.0
2022-09-28 11:35:00,122.34,122.34,121.96,122.05,9120.0,121.2338,121.2338,120.8573,120.9465,9120.0
2022-09-28 11:40:00,122.07,122.37,121.95,122.37,6317.0,120.9663,121.2636,120.8474,121.2636,6317.0
2022-09-28 11:45:00,122.37,122.71,122.31,122.7,10455.0,121.2636,121.6005,121.2041,121.5906,10455.0
2022-09-28 11:50:00,122.7,122.88,122.69,122.72,10885.0,121.5906,121.769,121.5807,121.6104,10885.0
2022-09-28 11:55:00,122.73,122.83,122.56,122.6,10417.0,121.6203,121.7194,121.4519,121.4915,10417.0
2022-09-28 12:00:00,122.64,122.67,122.47,122.67,5905.0,121.5311,121.5609,121.3627,121.5609,5905.0
2022-09-28 12:05:00,122.67,122.67,122.29,122.3,9273.0,121.5609,121.5609,121.1843,121.1942,9273.0
2022-09-28 12:10:00,122.36,122.81,122.36,122.77,12609.0,121.2537,121.6996,121.2537,121.66,12609.0
2022-09-28 12:15:00,122.77,123.14,122.77,123.14,17918.0,121.66,122.0266,121.66,122.0266,17918.0
2022-09-28 12:20:00,123.18,123.19,122.77,122.78,18147.0,122.0662,122.0762,121.66,121.6699,18147.0
2022-09-28 12:25:00,122.77,122.77,122.47,122.67,5968.0,121.66,121.66,121.3627,121.5609,5968.0
2022-09-28 12:30:00,122.71,122.8,122.56,122.74,6528.0,121.6005,121.6897,121.4519,121.6302,6528.0
2022-09-28 12:35:00,122.72,122.92,122.68,122.69,5945.0,121.6104,121.8086,121.5708,121.5807,5945.0
2022-09-28 12:40:00,122.62,123.0,122.62,122.99,5938.0,121.5113,121.8879,121.5113,121.878,5938.0
2022-09-28 12:45:00,122.99,123.01,122.88,122.92,4697.0,121.878,121.8978,121.769,121.8086,4697.0
2022-09-28 12:50:00,122.94,123.04,122.82,123.02,7181.0,121.8284,121.9275,121.7095,121.9077,7181.0
2022-09-28 12:55:00,123.02,123.12,123.0,123.09,8407.0,121.9077,122.0068,121.8879,121.9771,8407.0
2022-09-28 13:00:00,123.12,123.28,123.03,123.2,7696.0,122.0068,122.1653,121.9176,122.0861,7696.0
2022-09-28 13:05:00,123.25,123.42,123.24,123.42,6499.0,122.1356,122.3041,122.1257,122.3041,6499.0
2022-09-28 13:10:00,123.43,123.47,123.28,123.33,7718.0,122.314,122.3536,122.1653,122.2149,7718.0
2022-09-28 13:15:00,123.33,123.47,123.24,123.35,6810.0,122.2149,122.3536,122.1257,122.2347,6810.0
2022-09-28 13:20:00,123.34,123.36,123.26,123.3,5457.0,122.2248,122.2446,122.1455,122.1852,5457.0
2022-09-28 13:25:00,123.33,123.34,123.12,123.2,5611.0,122.2149,122.2248,122.0068,122.0861,5611.0
2022-09-28 13:30:00,123.22,123.27,123.11,123.27,5187.0,122.1059,122.1554,121.9969,122.1554,5187.0
2022-09-28 13:35:00,123.27,123.34,123.05,123.05,6138.0,122.1554,122.2248,121.9374,121.9374,6138.0
2022-09-28 13:40:00,123.04,123.07,122.99,122.99,5311.0,121.9275,121.9572,121.878,121.878,5311.0
2022-09-28 13:45:00,123.0,123.03,122.84,122.96,7590.0,121.8879,121.9176,121.7293,121.8482,7590.0
2022-09-28 13:50:00,122.95,123.01,122.87,123.0,5879.0,121.8383,121.8978,121.7591,121.8879,5879.0
2022-09-28 13:55:00,123.0,123.18,122.98,123.15,6732.0,121.8879,122.0662,121.8681,122.0365,6732.0
2022-09-28 14:00:00,123.19,123.39,123.17,123.36,10227.0,122.0762,122.2744,122.0563,122.2446,10227.0
2022-09-28 14:05:00,123.35,123.44,123.28,123.33,10088.0,122.2347,122.3239,122.1653,122.2149,10088.0
2022-09-28 14:10:00,123.33,123.44,123.26,123.29,7901.0,122.2149,122.3239,122.1455,122.1753,7901.0
2022-09-28 14:15:00,123.29,123.32,123.18,123.26,8692.0,122.1753,122.205,122.0662,122.1455,8692.0
2022-09-28 14:20:00,123.25,123.25,123.09,123.23,8792.0,122.1356,122.1356,121.9771,122.1158,8792.0
2022-09-28 14:25:00,123.23,123.34,123.14,123.34,10390.0,122.1158,122.2248,122.0266,122.2248,10390.0
2022-09-28 14:30:00,123.36,123.54,123.36,123.49,7902.0,122.2446,122.423,122.2446,122.3734,7902.0
2022-09-28 14:35:00,123.49,123.62,123.46,123.56,10752.0,122.3734,122.5023,122.3437,122.4428,10752.0
2022-09-28 14:40:00,123.56,123.56,123.26,123.41,6346.0,122.4428,122.4428,122.1455,122.2942,6346.0
2022-09-28 14:45:00,123.43,123.46,123.36,123.44,9420.0,122.314,122.3437,122.2446,122.3239,9420.0
2022-09-28 14:50:00,123.47,123.59,123.47,123.54,7238.0,122.3536,122.4725,122.3536,122.423,7238.0
2022-09-28 14:55:00,123.51,123.63,123.49,123.59,8755.0,122.3933,122.5122,122.3734,122.4725,8755.0
2022-09-28 15:00:00,123.55,123.8,123.53,123.79,6598.0,122.4329,122.6806,122.4131,122.6707,6598.0
2022-09-28 15:05:00,123.81,124.08,123.8,123.99,13430.0,122.6906,122.9581,122.6806,122.8689,13430.0
2022-09-28 15:10:00,124.06,124.22,123.99,124.13,9498.0,122.9383,123.0968,122.8689,123.0077,9498.0
2022-09-28 15:15:00,124.16,124.19,123.94,124.02,14570.0,123.0374,123.0671,122.8194,122.8987,14570.0
2022-09-28 15:20:00,124.04,124.15,123.94,124.07,10468.0,122.9185,123.0275,122.8194,122.9482,10468.0
2022-09-28 15:25:00,124.08,124.27,124.07,124.17,15015.0,122.9581,123.1464,122.9482,123.0473,15015.0
2022-09-28 15:30:00,124.17,124.35,124.16,124.35,21521.0,123.0473,123.2257,123.0374,123.2257,21521.0
2022-09-28 15:35:00,124.33,124.33,124.02,124.05,38284.0,123.2059,123.2059,122.8987,122.9284,38284.0
2022-09-28 15:40:00,124.07,124.2,123.85,123.92,26186.0,122.9482,123.077,122.7302,122.7996,26186.0
2022-09-28 15:45:00,123.9,124.05,123.76,123.93,53917.0,122.7797,122.9284,122.641,122.8095,53917.0
2022-09-28 15:50:00,123.91,123.93,123.72,123.78,50099.0,122.7896,122.8095,122.6014,122.6608,50099.0
2022-09-28 15:55:00,123.76,123.93,123.56,123.62,119637.0,122.641,122.8095,122.4428,122.5023,119637.0
2022-09-29 09:30:00,121.69,122.31,121.45,121.47,17737.0,120.5897,121.2041,120.3519,120.3717,17737.0
2022-09-29 09:35:00,121.5,121.5,120.38,120.49,37292.0,120.4014,120.4014,119.2916,119.4006,37292.0
2022-09-29 09:40:00,120.59,120.72,120.09,120.09,18671.0,119.4997,119.6285,119.0042,119.0042,18671.0
2022-09-29 09:45:00,120.05,120.16,119.91,120.09,15995.0,118.9645,119.0736,118.8258,119.0042,15995.0
2022-09-29 09:50:00,120.11,120.92,120.08,120.8,7467.0,119.024,119.8267,118.9943,119.7078,7467.0
2022-09-29 09:55:00,120.97,121.19,120.92,121.09,14919.0,119.8762,120.0942,119.8267,119.9951,14919.0
2022-09-29 10:00:00,121.11,121.22,120.53,120.71,10119.0,120.015,120.124,119.4402,119.6186,10119.0
2022-09-29 10:05:00,120.72,121.25,120.72,121.02,14969.0,119.6285,120.1537,119.6285,119.9258,14969.0
2022-09-29 10:10:00,120.98,120.98,120.41,120.56,6997.0,119.8861,119.8861,119.3213,119.4699,6997.0
2022-09-29 10:15:00,120.57,120.71,120.45,120.59,15551.0,119.4798,119.6186,119.3609,119.4997,15551.0
2022-09-29 10:20:00,120.59,121.28,120.59,121.22,17665.0,119.4997,120.1834,119.4997,120.124,17665.0
2022-09-29 10:25:00,121.24,121.42,121.01,121.1,18726.0,120.1438,120.3222,119.9159,120.0051,18726.0
2022-09-29 10:30:00,121.03,121.03,120.53,120.77,8821.0,119.9357,119.9357,119.4402,119.678,8821.0
2022-09-29 10:35:00,120.75,121.06,120.6,121.06,9369.0,119.6582,119.9654,119.5096,119.9654,9369.0
2022-09-29 10:40:00,121.05,121.43,121.04,121.35,11544.0,119.9555,120.3321,119.9456,120.2528,11544.0
2022-09-29 10:45:00,121.33,121.51,121.18,121.27,54798.0,120.233,120.4113,120.0843,120.1735,54798.0
2022-09-29 10:50:00,121.23,121.9,121.23,121.82,10348.0,120.1339,120.7978,120.1339,120.7185,10348.0
2022-09-29 10:55:00,121.83,121.95,121.74,121.88,6509.0,120.7285,120.8474,120.6393,120.778,6509.0
2022-09-29 11:00:00,121.85,122.14,121.84,121.89,7248.0,120.7483,121.0357,120.7384,120.7879,7248.0
2022-09-29 11:05:00,121.87,122.26,121.7,122.17,7327.0,120.7681,121.1546,120.5996,121.0654,7327.0
2022-09-29 11:10:00,122.09,122.22,121.79,121.84,5622.0,120.9861,121.1149,120.6888,120.7384,5622.0
2022-09-29 11:15:00,121.86,122.21,121.86,122.14,6809.0,120.7582,121.105,120.7582,121.0357,6809.0
2022-09-29 11:20:00,122.19,122.19,121.78,121.83,4574.0,121.0852,121.0852,120.6789,120.7285,4574.0
2022-09-29 11:25:00,121.85,122.14,121.85,122.14,7625.0,120.7483,121.0357,120.7483,121.0357,7625.0
2022-09-29 11:30:00,122.14,122.38,122.04,122.33,3297.0,121.0357,121.2735,120.9366,121.2239,3297.0
2022-09-29 11:35:00,122.35,122.48,122.19,122.27,4027.0,121.2438,121.3726,121.0852,121.1645,4027.0
2022-09-29 11:40:00,122.26,122.42,122.17,122.26,7027.0,121.1546,121.3131,121.0654,121.1546,7027.0
2022-09-29 11:45:00,122.35,122.46,122.23,122.4,2843.0,121.2438,121.3528,121.1248,121.2933,2843.0
2022-09-29 11:50:00,122.38,122.89,122.34,122.8,6536.0,121.2735,121.7789,121.2338,121.6897,6536.0
2022-09-29 11:55:00,122.84,123.09,122.8,122.87,13022.0,121.7293,121.9771,121.6897,121.7591,13022.0
2022-09-29 12:00:00,122.87,122.94,122.81,122.83,6157.0,121.7591,121.8284,121.6996,121.7194,6157.0
2022-09-29 12:05:00,122.84,122.97,122.82,122.93,18480.0,121.7293,121.8581,121.7095,121.8185,18480.0
2022-09-29 12:10:00,122.93,122.93,122.68,122.68,8895.0,121.8185,121.8185,121.5708,121.5708,8895.0
2022-09-29 12:15:00,122.67,122.68,122.31,122.37,3679.0,121.5609,121.5708,121.2041,121.2636,3679.0
2022-09-29 12:20:00,122.33,122.33,122.05,122.12,6401.0,121.2239,121.2239,120.9465,121.0158,6401.0
2022-09-29 12:25:00,122.11,122.32,122.02,122.29,13862.0,121.0059,121.214,120.9167,121.1843,13862.0
2022-09-29 12:30:00,122.23,122.49,122.19,122.49,8227.0,121.1248,121.3825,121.0852,121.3825,8227.0
2022-09-29 12:35:00,122.46,122.52,122.31,122.5,5064.0,121.3528,121.4122,121.2041,121.3924,5064.0
2022-09-29 12:40:00,122.48,122.53,122.28,122.52,4192.0,121.3726,121.4221,121.1744,121.4122,4192.0
2022-09-29 12:45:00,122.54,122.54,122.15,122.16,6570.0,121.432,121.432,121.0456,121.0555,6570.0
2022-09-29 12:50:00,122.17,122.18,122.07,122.12,3166.0,121.0654,121.0753,120.9663,121.0158,3166.0
2022-09-29 12:55:00,122.09,122.09,121.87,121.94,4850.0,120.9861,120.9861,120.7681,120.8375,4850.0
2022-09-29 13:00:00,121.93,121.93,121.71,121.8,5776.0,120.8276,120.8276,120.6095,120.6987,5776.0
2022-09-29 13:05:00,121.78,121.8,121.57,121.58,4715.0,120.6789,120.6987,120.4708,120.4807,4715.0
2022-09-29 13:10:00,121.58,121.78,121.54,121.71,5542.0,120.4807,120.6789,120.4411,120.6095,5542.0
2022-09-29 13:15:00,121.68,121.83,121.66,121.68,3923.0,120.5798,120.7285,120.56,120.5798,3923.0
2022-09-29 13:20:00,121.63,121.63,121.39,121.43,3982.0,120.5303,120.5303,120.2924,120.3321,3982.0
2022-09-29 13:25:00,121.45,121.66,121.44,121.44,6348.0,120.3519,120.56,120.342,120.342,6348.0
2022-09-29 13:30:00,121.44,121.72,121.38,121.72,12357.0,120.342,120.6195,120.2825,120.6195,12357.0
2022-09-29 13:35:00,121.64,121.76,121.44,121.52,15017.0,120.5402,120.6591,120.342,120.4213,15017.0
2022-09-29 13:40:00,121.44,121.48,121.21,121.25,9341.0,120.342,120.3816,120.1141,120.1537,9341.0
2022-09-29 13:45:00,121.22,121.39,121.17,121.28,7331.0,120.124,120.2924,120.0744,120.1834,7331.0
2022-09-29 13:50:00,121.31,121.35,121.01,121.05,8140.0,120.2132,120.2528,119.9159,119.9555,8140.0
2022-09-29 13:55:00,121.07,121.07,120.83,120.91,3987.0,119.9753,119.9753,119.7375,119.8168,3987.0
2022-09-29 14:00:00,120.88,120.94,120.76,120.94,6481.0,119.787,119.8465,119.6681,119.8465,6481.0
2022-09-29 14:05:00,120.95,120.97,120.69,120.77,23592.0,119.8564,119.8762,119.5988,119.678,23592.0
2022-09-29 14:10:00,120.74,120.76,120.59,120.61,8816.0,119.6483,119.6681,119.4997,119.5195,8816.0
2022-09-29 14:15:00,120.6,120.64,120.41,120.52,9111.0,119.5096,119.5492,119.3213,119.4303,9111.0
2022-09-29 14:20:00,120.54,120.68,120.53,120.57,7246.0,119.4501,119.5889,119.4402,119.4798,7246.0
2022-09-29 14:25:00,120.58,121.14,120.58,120.86,25955.0,119.4898,120.0447,119.4898,119.7672,25955.0
2022-09-29 14:30:00,120.88,120.93,120.57,120.59,14452.0,119.787,119.8366,119.4798,119.4997,14452.0
2022-09-29 14:35:00,120.63,121.04,120.63,120.89,28712.0,119.5393,119.9456,119.5393,119.797,28712.0
2022-09-29 14:40:00,120.91,120.94,120.71,120.72,4881.0,119.8168,119.8465,119.6186,119.6285,4881.0
2022-09-29 14:45:00,120.75,120.86,120.66,120.75,7899.0,119.6582,119.7672,119.569,119.6582,7899.0
2022-09-29 14:50:00,120.78,120.78,120.46,120.53,15448.0,119.6879,119.6879,119.3708,119.4402,15448.0
2022-09-29 14:55:00,120.57,120.62,120.4,120.43,19840.0,119.4798,119.5294,119.3114,119.3411,19840.0
2022-09-29 15:00:00,120.42,120.72,120.41,120.54,9528.0,119.3312,119.6285,119.3213,119.4501,9528.0
2022-09-29 15:05:00,120.57,120.67,120.43,120.44,10605.0,119.4798,119.5789,119.3411,119.351,10605.0
2022-09-29 15:10:00,120.38,120.81,120.34,120.8,5906.0,119.2916,119.7177,119.2519,119.7078,5906.0
2022-09-29 15:15:00,120.79,121.0,120.73,120.89,5836.0,119.6979,119.906,119.6384,119.797,5836.0
2022-09-29 15:20:00,120.86,120.93,120.75,120.82,19647.0,119.7672,119.8366,119.6582,119.7276,19647.0
2022-09-29 15:25:00,120.79,120.87,120.68,120.79,9434.0,119.6979,119.7771,119.5889,119.6979,9434.0
2022-09-29 15:30:00,120.76,121.46,120.7,121.4,14180.0,119.6681,120.3618,119.6087,120.3023,14180.0
2022-09-29 15:35:00,121.41,121.69,121.27,121.45,15568.0,120.3123,120.5897,120.1735,120.3519,15568.0
2022-09-29 15:40:00,121.45,121.68,121.37,121.57,13353.0,120.3519,120.5798,120.2726,120.4708,13353.0
2022-09-29 15:45:00,121.57,121.61,121.34,121.34,44032.0,120.4708,120.5104,120.2429,120.2429,44032.0
2022-09-29 15:50:00,121.37,121.71,121.37,121.6,52257.0,120.2726,120.6095,120.2726,120.5005,52257.0
2022-09-29 15:55:00,121.65,121.96,121.57,121.85,143118.0,120.5501,120.8573,120.4708,120.7483,143118.0
2022-09-30 09:30:00,120.53,121.6,120.02,121.41,25717.0,119.4402,120.5005,118.9348,120.3123,25717.0
2022-09-30 09:35:00,121.48,121.54,120.62,121.03,30950.0,120.3816,120.4411,119.5294,119.9357,30950.0
2022-09-30 09:40:00,121.0,121.99,120.6,121.39,18517.0,119.906,120.887,119.5096,120.2924,18517.0
2022-09-30 09:45:00,121.51,121.86,121.44,121.73,13080.0,120.4113,120.7582,120.342,120.6294,13080.0
2022-09-30 09:50:00,121.81,122.4,121.57,122.4,11758.0,120.7086,121.2933,120.4708,121.2933,11758.0
2022-09-30 09:55:00,122.4,122.88,122.3,122.64,19908.0,121.2933,121.769,121.1942,121.5311,19908.0
2022-09-30 10:00:00,122.8,122.83,122.09,122.64,18409.0,121.6897,121.7194,120.9861,121.5311,18409.0
2022-09-30 10:05:00,122.71,123.0,122.6,122.85,19940.0,121.6005,121.8879,121.4915,121.7392,19940.0
2022-09-30 10:10:00,122.81,122.89,122.3,122.4,22382.0,121.6996,121.7789,121.1942,121.2933,22382.0
2022-09-30 10:15:00,122.43,122.55,121.78,122.32,15394.0,121.323,121.4419,120.6789,121.214,15394.0
2022-09-30 10:20:00,122.24,122.35,121.46,121.55,11452.0,121.1347,121.2438,120.3618,120.451,11452.0
2022-09-30 10:25:00,121.55,122.2,121.48,122.2,9414.0,120.451,121.0951,120.3816,121.0951,9414.0
2022-09-30 10:30:00,122.19,122.96,122.18,122.8,11897.0,121.0852,121.8482,121.0753,121.6897,11897.0
2022-09-30 10:35:00,122.8,122.85,122.44,122.44,8313.0,121.6897,121.7392,121.3329,121.3329,8313.0
2022-09-30 10:40:00,122.41,122.45,122.12,122.34,8718.0,121.3032,121.3428,121.0158,121.2338,8718.0
2022-09-30 10:45:00,122.41,122.59,122.01,122.58,22335.0,121.3032,121.4816,120.9068,121.4717,22335.0
2022-09-30 10:50:00,122.68,123.35,122.61,123.18,6759.0,121.5708,122.2347,121.5014,122.0662,6759.0
2022-09-30 10:55:00,123.18,123.69,123.05,123.61,13596.0,122.0662,122.5716,121.9374,122.4924,13596.0
2022-09-30 11:00:00,123.61,123.72,122.9,123.25,14858.0,122.4924,122.6014,121.7888,122.1356,14858.0
2022-09-30 11:05:00,123.24,123.38,123.12,123.38,5219.0,122.1257,122.2644,122.0068,122.2644,5219.0
2022-09-30 11:10:00,123.29,123.29,122.96,123.28,6680.0,122.1753,122.1753,121.8482,122.1653,6680.0
2022-09-30 11:15:00,123.28,123.33,122.81,122.9,11767.0,122.1653,122.2149,121.6996,121.7888,11767.0
2022-09-30 11:20:00,122.9,122.93,122.56,122.76,10398.0,121.7888,121.8185,121.4519,121.65,10398.0
2022-09-30 11:25:00,122.78,122.81,122.52,122.62,11116.0,121.6699,121.6996,121.4122,121.5113,11116.0
2022-09-30 11:30:00,122.66,123.1,122.65,122.72,6939.0,121.551,121.987,121.541,121.6104,6939.0
2022-09-30 11:35:00,122.73,122.74,122.34,122.37,14638.0,121.6203,121.6302,121.2338,121.2636,14638.0
2022-09-30 11:40:00,122.43,122.48,122.09,122.09,10669.0,121.323,121.3726,120.9861,120.9861,10669.0
2022-09-30 11:45:00,122.1,122.42,122.1,122.35,4960.0,120.996,121.3131,120.996,121.2438,4960.0
2022-09-30 11:50:00,122.27,122.32,122.14,122.22,4021.0,121.1645,121.214,121.0357,121.1149,4021.0
2022-09-30 11:55:00,122.09,122.19,122.07,122.12,5210.0,120.9861,121.0852,120.9663,121.0158,5210.0
2022-09-30 12:00:00,122.1,122.11,121.95,122.09,9037.0,120.996,121.0059,120.8474,120.9861,9037.0
2022-09-30 12:05:00,122.06,122.31,121.96,122.05,11670.0,120.9564,121.2041,120.8573,120.9465,11670.0
2022-09-30 12:10:00,121.95,122.29,121.93,122.29,7694.0,120.8474,121.1843,120.8276,121.1843,7694.0
2022-09-30 12:15:00,122.37,122.44,122.16,122.2,7868.0,121.2636,121.3329,121.0555,121.0951,7868.0
2022-09-30 12:20:00,122.15,122.15,121.78,122.06,8973.0,121.0456,121.0456,120.6789,120.9564,8973.0
2022-09-30 12:25:00,122.01,122.1,121.79,121.9,5439.0,120.9068,120.996,120.6888,120.7978,5439.0
2022-09-30 12:30:00,121.81,122.16,121.81,122.11,7921.0,120.7086,121.0555,120.7086,121.0059,7921.0
2022-09-30 12:35:00,122.12,122.46,122.09,122.41,6939.0,121.0158,121.3528,120.9861,121.3032,6939.0
2022-09-30 12:40:00,122.39,122.53,122.35,122.53,3747.0,121.2834,121.4221,121.2438,121.4221,3747.0
2022-09-30 12:45:00,122.52,122.91,122.52,122.87,4780.0,121.4122,121.7987,121.4122,121.7591,4780.0
2022-09-30 12:50:00,122.9,122.9,122.7,122.71,5374.0,121.7888,121.7888,121.5906,121.6005,5374.0
2022-09-30 12:55:00,122.72,122.8,122.63,122.7,7374.0,121.6104,121.6897,121.5212,121.5906,7374.0
2022-09-30 13:00:00,122.68,122.77,122.55,122.62,5750.0,121.5708,121.66,121.4419,121.5113,5750.0
2022-09-30 13:05:00,122.65,122.9,122.64,122.69,7990.0,121.541,121.7888,121.5311,121.5807,7990.0
2022-09-30 13:10:00,122.75,122.93,122.6,122.6,3947.0,121.6401,121.8185,121.4915,121.4915,3947.0
2022-09-30 13:15:00,122.63,122.74,122.51,122.65,5471.0,121.5212,121.6302,121.4023,121.541,5471.0
2022-09-30 13:20:00,122.63,122.74,122.59,122.59,4311.0,121.5212,121.6302,121.4816,121.4816,4311.0
2022-09-30 13:25:00,122.63,122.89,122.56,122.89,4933.0,121.5212,121.7789,121.4519,121.7789,4933.0
2022-09-30 13:30:00,122.82,122.9,122.55,122.57,4544.0,121.7095,121.7888,121.4419,121.4618,4544.0
2022-09-30 13:35:00,122.51,122.52,122.09,122.09,5546.0,121.4023,121.4122,120.9861,120.9861,5546.0
2022-09-30 13:40:00,122.08,122.2,122.05,122.09,5990.0,120.9762,121.0951,120.9465,120.9861,5990.0
2022-09-30 13:45:00,122.06,122.11,122.0,122.06,5144.0,120.9564,121.0059,120.8969,120.9564,5144.0
2022-09-30 13:50:00,122.07,122.17,121.94,122.1,6213.0,120.9663,121.0654,120.8375,120.996,6213.0
2022-09-30 13:55:00,122.1,122.15,122.0,122.01,3116.0,120.996,121.0456,120.8969,120.9068,3116.0
2022-09-30 14:00:00,121.98,122.08,121.86,121.88,5701.0,120.8771,120.9762,120.7582,120.778,5701.0
2022-09-30 14:05:00,121.9,122.13,121.82,121.99,6623.0,120.7978,121.0257,120.7185,120.887,6623.0
2022-09-30 14:10:00,122.02,122.06,121.87,121.92,3893.0,120.9167,120.9564,120.7681,120.8176,3893.0
2022-09-30 14:15:00,121.92,122.13,121.89,121.95,7095.0,120.8176,121.0257,120.7879,120.8474,7095.0
2022-09-30 14:20:00,121.92,122.04,121.82,121.89,4955.0,120.8176,120.9366,120.7185,120.7879,4955.0
2022-09-30 14:25:00,121.88,121.88,121.72,121.85,6451.0,120.778,120.778,120.6195,120.7483,6451.0
2022-09-30 14:30:00,121.9,122.01,121.82,122.01,8348.0,120.7978,120.9068,120.7185,120.9068,8348.0
2022-09-30 14:35:00,121.96,122.01,121.68,121.79,6540.0,120.8573,120.9068,120.5798,120.6888,6540.0
2022-09-30 14:40:00,121.79,121.79,121.45,121.5,7057.0,120.6888,120.6888,120.3519,120.4014,7057.0
2022-09-30 14:45:00,121.54,121.55,121.27,121.44,5986.0,120.4411,120.451,120.1735,120.342,5986.0
2022-09-30 14:50:00,121.47,121.57,121.37,121.37,7535.0,120.3717,120.4708,120.2726,120.2726,7535.0
2022-09-30 14:55:00,121.36,121.36,121.11,121.24,8030.0,120.2627,120.2627,120.015,120.1438,8030.0
2022-09-30 15:00:00,121.21,121.79,121.17,121.64,8430.0,120.1141,120.6888,120.0744,120.5402,8430.0
2022-09-30 15:05:00,121.64,121.75,121.44,121.44,6508.0,120.5402,120.6492,120.342,120.342,6508.0
2022-09-30 15:10:00,121.43,121.51,121.15,121.21,7636.0,120.3321,120.4113,120.0546,120.1141,7636.0
2022-09-30 15:15:00,121.16,121.35,121.06,121.27,7921.0,120.0645,120.2528,119.9654,120.1735,7921.0
2022-09-30 15:20:00,121.23,121.28,120.95,121.18,31647.0,120.1339,120.1834,119.8564,120.0843,31647.0
2022-09-30 15:25:00,121.19,121.2,120.82,121.19,18612.0,120.0942,120.1042,119.7276,120.0942,18612.0
2022-09-30 15:30:00,121.22,121.43,120.87,121.04,17670.0,120.124,120.3321,119.7771,119.9456,17670.0
2022-09-30 15:35:00,121.04,121.06,120.74,120.77,17508.0,119.9456,119.9654,119.6483,119.678,17508.0
2022-09-30 15:40:00,120.77,121.04,120.77,120.96,25948.0,119.678,119.9456,119.678,119.8663,25948.0
2022-09-30 15:45:00,120.99,121.08,120.78,120.78,30173.0,119.8961,119.9852,119.6879,119.6879,30173.0
2022-09-30 15:50:00,120.78,120.82,120.5,120.67,55165.0,119.6879,119.7276,119.4105,119.5789,55165.0
2022-09-30 15:55:00,120.66,120.74,120.39,120.62,199142.0,119.569,119.6483,119.3015,119.5294,199142.0
2022-10-03 09:30:00,123.32,123.32,120.75,120.76,40972.0,122.205,122.205,119.6582,119.6681,40972.0
2022-10-03 09:35:00,121.05,121.31,119.71,119.71,15968.0,119.9555,120.2132,118.6276,118.6276,15968.0
2022-10-03 09:40:00,119.95,120.94,119.54,120.93,32178.0,118.8655,119.8465,118.4592,119.8366,32178.0
2022-10-03 09:45:00,120.76,121.43,120.76,121.08,21757.0,119.6681,120.3321,119.6681,119.9852,21757.0
2022-10-03 09:50:00,121.02,121.04,120.32,120.56,10877.0,119.9258,119.9456,119.2321,119.4699,10877.0
2022-10-03 09:55:00,120.55,120.9,120.31,120.51,14521.0,119.46,119.8069,119.2222,119.4204,14521.0
2022-10-03 10:00:00,120.55,121.95,120.54,121.95,16758.0,119.46,120.8474,119.4501,120.8474,16758.0
2022-10-03 10:05:00,121.92,122.19,121.46,121.47,28391.0,120.8176,121.0852,120.3618,120.3717,28391.0
2022-10-03 10:10:00,121.53,122.0,121.49,121.94,9151.0,120.4312,120.8969,120.3915,120.8375,9151.0
2022-10-03 10:15:00,121.96,122.32,121.74,122.25,31633.0,120.8573,121.214,120.6393,121.1447,31633.0
2022-10-03 10:20:00,122.19,122.37,122.18,122.37,16534.0,121.0852,121.2636,121.0753,121.2636,16534.0
2022-10-03 10:25:00,122.34,122.73,122.3,122.54,14661.0,121.2338,121.6203,121.1942,121.432,14661.0
2022-10-03 10:30:00,122.48,122.87,122.32,122.62,19154.0,121.3726,121.7591,121.214,121.5113,19154.0
2022-10-03 10:35:00,122.66,122.88,122.38,122.55,24350.0,121.551,121.769,121.2735,121.4419,24350.0
2022-10-03 10:40:00,122.54,122.69,122.21,122.64,58739.0,121.432,121.5807,121.105,121.5311,58739.0
2022-10-03 10:45:00,122.65,122.72,122.37,122.5,87202.0,121.541,121.6104,121.2636,121.3924,87202.0
2022-10-03 10:50:00,122.44,122.44,122.04,122.23,14164.0,121.3329,121.3329,120.9366,121.1248,14164.0
2022-10-03 10:55:00,122.21,122.26,121.9,122.0,18197.0,121.105,121.1546,120.7978,120.8969,18197.0
2022-10-03 11:00:00,122.1,122.22,122.0,122.11,6807.0,120.996,121.1149,120.8969,121.0059,6807.0
2022-10-03 11:05:00,122.18,122.72,122.1,122.72,9039.0,121.0753,121.6104,120.996,121.6104,9039.0
2022-10-03 11:10:00,122.75,122.81,122.4,122.48,10915.0,121.6401,121.6996,121.2933,121.3726,10915.0
2022-10-03 11:15:00,122.46,122.55,122.11,122.15,7708.0,121.3528,121.4419,121.0059,121.0456,7708.0
2022-10-03 11:20:00,122.15,122.33,121.94,122.33,11744.0,121.0456,121.2239,120.8375,121.2239,11744.0
2022-10-03 11:25:00,122.33,122.33,122.07,122.14,9638.0,121.2239,121.2239,120.9663,121.0357,9638.0
2022-10-03 11:30:00,122.2,122.33,122.09,122.09,8800.0,121.0951,121.2239,120.9861,120.9861,8800.0
2022-10-03 11:35:00,122.08,122.08,121.8,121.93,10023.0,120.9762,120.9762,120.6987,120.8276,10023.0
2022-10-03 11:40:00,121.97,121.98,121.65,121.68,12323.0,120.8672,120.8771,120.5501,120.5798,12323.0
2022-10-03 11:45:00,121.73,122.23,121.7,122.08,9146.0,120.6294,121.1248,120.5996,120.9762,9146.0
2022-10-03 11:50:00,122.09,122.13,121.87,121.87,5387.0,120.9861,121.0257,120.7681,120.7681,5387.0
2022-10-03 11:55:00,121.76,121.83,121.5,121.7,8673.0,120.6591,120.7285,120.4014,120.5996,8673.0
2022-10-03 12:00:00,121.78,122.04,121.74,122.04,7455.0,120.6789,120.9366,120.6393,120.9366,7455.0
2022-10-03 12:05:00,122.04,122.16,121.94,122.16,1980.0,120.9366,121.0555,120.8375,121.0555,1980.0
2022-10-03 12:10:00,122.31,122.43,122.11,122.33,7966.0,121.2041,121.323,121.0059,121.2239,7966.0
2022-10-03 12:15:00,122.28,122.32,122.09,122.23,6076.0,121.1744,121.214,120.9861,121.1248,6076.0
2022-10-03 12:20:00,122.23,122.23,121.9,122.16,6505.0,121.1248,121.1248,120.7978,121.0555,6505.0
2022-10-03 12:25:00,122.19,122.2,121.84,121.89,5459.0,121.0852,121.0951,120.7384,120.7879,5459.0
2022-10-03 12:30:00,121.87,121.87,121.62,121.75,3893.0,120.7681,120.7681,120.5204,120.6492,3893.0
2022-10-03 12:35:00,121.7,121.83,121.59,121.8,5943.0,120.5996,120.7285,120.4906,120.6987,5943.0
2022-10-03 12:40:00,121.8,121.89,121.61,121.67,7526.0,120.6987,120.7879,120.5104,120.5699,7526.0
2022-10-03 12:45:00,121.67,121.69,121.51,121.51,5225.0,120.5699,120.5897,120.4113,120.4113,5225.0
2022-10-03 12:50:00,121.54,121.64,121.41,121.61,8290.0,120.4411,120.5402,120.3123,120.5104,8290.0
2022-10-03 12:55:00,121.61,121.78,121.51,121.75,3652.0,120.5104,120.6789,120.4113,120.6492,3652.0
2022-10-03 13:00:00,121.8,122.01,121.8,121.94,4820.0,120.6987,120.9068,120.6987,120.8375,4820.0
2022-10-03 13:05:00,121.98,122.03,121.83,121.98,6427.0,120.8771,120.9266,120.7285,120.8771,6427.0
2022-10-03 13:10:00,121.98,122.0,121.74,121.79,3342.0,120.8771,120.8969,120.6393,120.6888,3342.0
2022-10-03 13:15:00,121.75,121.81,121.7,121.7,4755.0,120.6492,120.7086,120.5996,120.5996,4755.0
2022-10-03 13:20:00,121.64,122.0,121.64,121.93,19986.0,120.5402,120.8969,120.5402,120.8276,19986.0
2022-10-03 13:25:00,121.96,122.11,121.94,122.11,14071.0,120.8573,121.0059,120.8375,121.0059,14071.0
2022-10-03 13:30:00,122.13,122.38,122.12,122.35,4909.0,121.0257,121.2735,121.0158,121.2438,4909.0
2022-10-03 13:35:00,122.35,122.36,122.26,122.29,3733.0,121.2438,121.2537,121.1546,121.1843,3733.0
2022-10-03 13:40:00,122.25,122.36,122.2,122.35,4931.0,121.1447,121.2537,121.0951,121.2438,4931.0
2022-10-03 13:45:00,122.34,122.56,122.31,122.44,9050.0,121.2338,121.4519,121.2041,121.3329,9050.0
2022-10-03 13:50:00,122.44,122.48,122.32,122.42,7434.0,121.3329,121.3726,121.214,121.3131,7434.0
2022-10-03 13:55:00,122.42,122.42,122.18,122.22,23723.0,121.3131,121.3131,121.0753,121.1149,23723.0
2022-10-03 14:00:00,122.23,122.37,122.22,122.37,9113.0,121.1248,121.2636,121.1149,121.2636,9113.0
2022-10-03 14:05:00,122.37,122.5,122.33,122.35,7323.0,121.2636,121.3924,121.2239,121.2438,7323.0
2022-10-03 14:10:00,122.38,122.55,122.38,122.53,6723.0,121.2735,121.4419,121.2735,121.4221,6723.0
2022-10-03 14:15:00,122.52,122.58,122.48,122.58,8096.0,121.4122,121.4717,121.3726,121.4717,8096.0
2022-10-03 14:20:00,122.57,122.72,122.56,122.65,24736.0,121.4618,121.6104,121.4519,121.541,24736.0
2022-10-03 14:25:00,122.67,123.17,122.63,123.04,23343.0,121.5609,122.0563,121.5212,121.9275,23343.0
2022-10-03 14:30:00,123.01,123.11,123.01,123.1,7927.0,121.8978,121.9969,121.8978,121.987,7927.0
2022-10-03 14:35:00,123.1,123.1,122.66,122.8,15580.0,121.987,121.987,121.551,121.6897,15580.0
2022-10-03 14:40:00,122.77,122.84,122.65,122.84,5384.0,121.66,121.7293,121.541,121.7293,5384.0
2022-10-03 14:45:00,122.86,123.02,122.78,122.83,6649.0,121.7491,121.9077,121.6699,121.7194,6649.0
2022-10-03 14:50:00,122.8,122.85,122.73,122.8,6690.0,121.6897,121.7392,121.6203,121.6897,6690.0
2022-10-03 14:55:00,122.82,122.99,122.76,122.83,6818.0,121.7095,121.878,121.65,121.7194,6818.0
2022-10-03 15:00:00,122.81,122.84,122.65,122.79,9195.0,121.6996,121.7293,121.541,121.6798,9195.0
2022-10-03 15:05:00,122.8,122.88,122.73,122.78,9995.0,121.6897,121.769,121.6203,121.6699,9995.0
2022-10-03 15:10:00,122.76,122.89,122.71,122.87,61968.0,121.65,121.7789,121.6005,121.7591,61968.0
2022-10-03 15:15:00,122.87,122.91,122.72,122.88,26238.0,121.7591,121.7987,121.6104,121.769,26238.0
2022-10-03 15:20:00,122.86,123.03,122.82,123.03,14665.0,121.7491,121.9176,121.7095,121.9176,14665.0
2022-10-03 15:25:00,123.0,123.07,122.96,123.02,15022.0,121.8879,121.9572,121.8482,121.9077,15022.0
2022-10-03 15:30:00,123.03,123.13,122.83,122.83,29727.0,121.9176,122.0167,121.7194,121.7194,29727.0
2022-10-03 15:35:00,122.81,122.82,122.51,122.53,13422.0,121.6996,121.7095,121.4023,121.4221,13422.0
2022-10-03 15:40:00,122.5,122.51,122.25,122.27,15739.0,121.3924,121.4023,121.1447,121.1645,15739.0
2022-10-03 15:45:00,122.26,122.26,121.97,122.09,26158.0,121.1546,121.1546,120.8672,120.9861,26158.0
2022-10-03 15:50:00,122.1,122.14,121.8,121.96,59914.0,120.996,121.0357,120.6987,120.8573,59914.0
2022-10-03 15:55:00,121.93,121.93,121.61,121.78,115231.0,120.8276,120.8276,120.5104,120.6789,115231.0
2022-10-04 09:30:00,124.02,125.23,124.02,125.18,39935.0,122.8987,124.0977,122.8987,124.0482,39935.0
2022-10-04 09:35:00,125.23,125.48,124.72,124.79,13626.0,124.0977,124.3455,123.5923,123.6617,13626.0
2022-10-04 09:40:00,124.78,125.05,124.4,125.0,12305.0,123.6518,123.9193,123.2752,123.8698,12305.0
2022-10-04 09:45:00,124.9,125.37,124.62,125.13,11342.0,123.7707,124.2364,123.4932,123.9986,11342.0
2022-10-04 09:50:00,125.13,125.56,125.04,125.24,8021.0,123.9986,124.4247,123.9094,124.1076,8021.0
2022-10-04 09:55:00,125.19,125.7,125.15,125.69,8840.0,124.0581,124.5635,124.0184,124.5536,8840.0
2022-10-04 10:00:00,125.81,126.33,125.67,126.32,16988.0,124.6725,125.1878,124.5337,125.1779,16988.0
2022-10-04 10:05:00,126.29,126.36,125.8,126.0,14917.0,125.1481,125.2175,124.6626,124.8608,14917.0
2022-10-04 10:10:00,126.0,126.28,125.44,126.24,19306.0,124.8608,125.1382,124.3058,125.0986,19306.0
2022-10-04 10:15:00,126.27,126.31,125.9,126.13,10191.0,125.1283,125.1679,124.7617,124.9896,10191.0
2022-10-04 10:20:00,126.1,126.49,125.94,126.47,13415.0,124.9598,125.3463,124.8013,125.3265,13415.0
2022-10-04 10:25:00,126.43,126.43,126.13,126.18,9407.0,125.2869,125.2869,124.9896,125.0391,9407.0
2022-10-04 10:30:00,126.12,126.36,126.1,126.33,5557.0,124.9797,125.2175,124.9598,125.1878,5557.0
2022-10-04 10:35:00,126.53,126.7,126.47,126.7,3975.0,125.386,125.5544,125.3265,125.5544,3975.0
2022-10-04 10:40:00,126.7,126.74,126.4,126.4,8110.0,125.5544,125.5941,125.2571,125.2571,8110.0
2022-10-04 10:45:00,126.4,126.56,126.24,126.26,4456.0,125.2571,125.4157,125.0986,125.1184,4456.0
2022-10-04 10:50:00,126.19,126.57,126.1,126.57,5462.0,125.049,125.4256,124.9598,125.4256,5462.0
2022-10-04 10:55:00,126.49,126.75,126.37,126.67,5263.0,125.3463,125.604,125.2274,125.5247,5263.0
2022-10-04 11:00:00,126.67,126.87,126.63,126.75,6003.0,125.5247,125.7229,125.4851,125.604,6003.0
2022-10-04 11:05:00,126.8,126.91,126.68,126.77,12971.0,125.6535,125.7625,125.5346,125.6238,12971.0
2022-10-04 11:10:00,126.77,126.95,126.56,126.93,12398.0,125.6238,125.8022,125.4157,125.7823,12398.0
2022-10-04 11:15:00,126.98,127.21,126.93,127.17,9487.0,125.8319,126.0598,125.7823,126.0202,9487.0
2022-10-04 11:20:00,127.2,127.21,127.02,127.17,5238.0,126.0499,126.0598,125.8715,126.0202,5238.0
2022-10-04 11:25:00,127.2,127.5,127.2,127.5,8494.0,126.0499,126.3472,126.0499,126.3472,8494.0
2022-10-04 11:30:00,127.5,127.54,127.05,127.23,13239.0,126.3472,126.3868,125.9013,126.0796,13239.0
2022-10-04 11:35:00,127.23,127.34,127.07,127.34,2735.0,126.0796,126.1886,125.9211,126.1886,2735.0
2022-10-04 11:40:00,127.25,127.28,127.07,127.12,3149.0,126.0994,126.1292,125.9211,125.9706,3149.0
2022-10-04 11:45:00,127.09,127.15,126.96,126.96,7737.0,125.9409,126.0004,125.8121,125.8121,7737.0
2022-10-04 11:50:00,126.92,127.23,126.9,127.23,6637.0,125.7724,126.0796,125.7526,126.0796,6637.0
2022-10-04 11:55:00,127.26,127.31,127.17,127.31,2666.0,126.1094,126.1589,126.0202,126.1589,2666.0
2022-10-04 12:00:00,127.33,127.37,127.23,127.29,5434.0,126.1787,126.2184,126.0796,126.1391,5434.0
2022-10-04 12:05:00,127.35,127.36,127.1,127.16,3668.0,126.1985,126.2085,125.9508,126.0103,3668.0
2022-10-04 12:10:00,127.06,127.09,126.96,126.99,2825.0,125.9112,125.9409,125.8121,125.8418,2825.0
2022-10-04 12:15:00,127.01,127.01,126.78,126.83,5569.0,125.8616,125.8616,125.6337,125.6832,5569.0
2022-10-04 12:20:00,126.81,126.81,126.58,126.67,11594.0,125.6634,125.6634,125.4355,125.5247,11594.0
2022-10-04 12:25:00,126.75,126.85,126.69,126.77,11394.0,125.604,125.7031,125.5445,125.6238,11394.0
2022-10-04 12:30:00,126.74,126.84,126.62,126.7,5752.0,125.5941,125.6932,125.4751,125.5544,5752.0
2022-10-04 12:35:00,126.61,126.63,126.49,126.49,6218.0,125.4652,125.4851,125.3463,125.3463,6218.0
2022-10-04 12:40:00,126.45,126.68,126.42,126.67,6081.0,125.3067,125.5346,125.277,125.5247,6081.0
2022-10-04 12:45:00,126.69,126.69,126.42,126.51,4968.0,125.5445,125.5445,125.277,125.3661,4968.0
2022-10-04 12:50:00,126.45,126.47,126.32,126.32,2400.0,125.3067,125.3265,125.1779,125.1779,2400.0
2022-10-04 12:55:00,126.33,126.43,126.32,126.42,2814.0,125.1878,125.2869,125.1779,125.277,2814.0
2022-10-04 13:00:00,126.53,126.69,126.47,126.47,7435.0,125.386,125.5445,125.3265,125.3265,7435.0
2022-10-04 13:05:00,126.58,126.58,126.3,126.32,3869.0,125.4355,125.4355,125.158,125.1779,3869.0
2022-10-04 13:10:00,126.37,126.43,126.06,126.07,8002.0,125.2274,125.2869,124.9202,124.9301,8002.0
2022-10-04 13:15:00,126.03,126.05,125.58,125.64,6205.0,124.8905,124.9103,124.4445,124.504,6205.0
2022-10-04 13:20:00,125.55,125.82,125.5,125.77,4692.0,124.4148,124.6824,124.3653,124.6328,4692.0
2022-10-04 13:25:00,125.78,126.04,125.77,126.0,7429.0,124.6427,124.9004,124.6328,124.8608,7429.0
2022-10-04 13:30:00,126.02,126.15,125.95,125.99,10065.0,124.8806,125.0094,124.8112,124.8508,10065.0
2022-10-04 13:35:00,125.98,126.11,125.83,126.1,19362.0,124.8409,124.9698,124.6923,124.9598,19362.0
2022-10-04 13:40:00,126.06,126.09,125.91,125.98,11050.0,124.9202,124.9499,124.7716,124.8409,11050.0
2022-10-04 13:45:00,126.0,126.11,125.92,126.11,18823.0,124.8608,124.9698,124.7815,124.9698,18823.0
2022-10-04 13:50:00,126.1,126.36,126.09,126.24,8307.0,124.9598,125.2175,124.9499,125.0986,8307.0
2022-10-04 13:55:00,126.25,126.32,126.07,126.16,10551.0,125.1085,125.1779,124.9301,125.0193,10551.0
2022-10-04 14:00:00,126.14,126.25,126.07,126.15,6512.0,124.9995,125.1085,124.9301,125.0094,6512.0
2022-10-04 14:05:00,126.18,126.19,126.04,126.12,3586.0,125.0391,125.049,124.9004,124.9797,3586.0
2022-10-04 14:10:00,126.13,126.16,125.92,125.97,6529.0,124.9896,125.0193,124.7815,124.831,6529.0
2022-10-04 14:15:00,125.98,126.03,125.92,125.92,6471.0,124.8409,124.8905,124.7815,124.7815,6471.0
2022-10-04 14:20:00,125.93,126.08,125.91,126.08,4023.0,124.7914,124.94,124.7716,124.94,4023.0
2022-10-04 14:25:00,126.07,126.07,125.76,125.78,6707.0,124.9301,124.9301,124.6229,124.6427,6707.0
2022-10-04 14:30:00,125.86,125.97,125.84,125.96,3998.0,124.722,124.831,124.7022,124.8211,3998.0
2022-10-04 14:35:00,125.94,125.96,125.8,125.93,4345.0,124.8013,124.8211,124.6626,124.7914,4345.0
2022-10-04 14:40:00,125.94,126.02,125.9,125.97,4373.0,124.8013,124.8806,124.7617,124.831,4373.0
2022-10-04 14:45:00,125.97,126.17,125.97,126.17,8388.0,124.831,125.0292,124.831,125.0292,8388.0
2022-10-04 14:50:00,126.24,126.32,126.22,126.27,5283.0,125.0986,125.1779,125.0788,125.1283,5283.0
2022-10-04 14:55:00,126.26,126.42,126.19,126.21,19036.0,125.1184,125.277,125.049,125.0689,19036.0
2022-10-04 15:00:00,126.17,126.33,126.04,126.13,10304.0,125.0292,125.1878,124.9004,124.9896,10304.0
2022-10-04 15:05:00,126.14,126.14,125.77,125.81,10591.0,124.9995,124.9995,124.6328,124.6725,10591.0
2022-10-04 15:10:00,125.78,125.86,125.56,125.86,7861.0,124.6427,124.722,124.4247,124.722,7861.0
2022-10-04 15:15:00,125.83,125.92,125.75,125.75,8984.0,124.6923,124.7815,124.613,124.613,8984.0
2022-10-04 15:20:00,125.74,125.82,125.64,125.78,11549.0,124.6031,124.6824,124.504,124.6427,11549.0
2022-10-04 15:25:00,125.81,125.9,125.69,125.7,10469.0,124.6725,124.7617,124.5536,124.5635,10469.0
2022-10-04 15:30:00,125.69,125.79,125.61,125.73,11260.0,124.5536,124.6527,124.4743,124.5932,11260.0
2022-10-04 15:35:00,125.78,125.96,125.61,125.87,21795.0,124.6427,124.8211,124.4743,124.7319,21795.0
2022-10-04 15:40:00,125.86,125.87,125.67,125.71,14470.0,124.722,124.7319,124.5337,124.5734,14470.0
2022-10-04 15:45:00,125.7,125.78,125.59,125.68,13733.0,124.5635,124.6427,124.4545,124.5436,13733.0
2022-10-04 15:50:00,125.65,125.87,125.63,125.86,30943.0,124.5139,124.7319,124.4941,124.722,30943.0
2022-10-04 15:55:00,125.86,126.03,125.76,126.03,73929.0,124.722,124.8905,124.6229,124.8905,73929.0
2022-10-05 09:30:00,124.22,125.17,123.9,124.65,17353.0,123.0968,124.0383,122.7797,123.523,17353.0
2022-10-05 09:35:00,124.88,125.61,124.88,124.88,7007.0,123.7509,124.4743,123.7509,123.7509,7007.0
2022-10-05 09:40:00,124.95,125.21,124.62,124.68,9052.0,123.8202,124.0779,123.4932,123.5527,9052.0
2022-10-05 09:45:00,124.7,125.3,124.68,124.83,7647.0,123.5725,124.1671,123.5527,123.7013,7647.0
2022-10-05 09:50:00,124.66,124.86,124.0,124.38,12590.0,123.5329,123.7311,122.8788,123.2554,12590.0
2022-10-05 09:55:00,124.26,124.68,124.25,124.41,7831.0,123.1365,123.5527,123.1266,123.2851,7831.0
2022-10-05 10:00:00,124.42,124.5,123.36,123.5,14815.0,123.295,123.3743,122.2446,122.3834,14815.0
2022-10-05 10:05:00,123.5,123.75,123.31,123.55,19453.0,122.3834,122.6311,122.1951,122.4329,19453.0
2022-10-05 10:10:00,123.48,124.06,123.48,123.87,8846.0,122.3635,122.9383,122.3635,122.75,8846.0
2022-10-05 10:15:00,123.83,123.88,123.43,123.44,14593.0,122.7104,122.7599,122.314,122.3239,14593.0
2022-10-05 10:20:00,123.49,123.86,123.46,123.63,21449.0,122.3734,122.7401,122.3437,122.5122,21449.0
2022-10-05 10:25:00,123.63,123.99,123.5,123.74,5337.0,122.5122,122.8689,122.3834,122.6212,5337.0
2022-10-05 10:30:00,123.63,123.7,123.31,123.31,11590.0,122.5122,122.5815,122.1951,122.1951,11590.0
2022-10-05 10:35:00,123.41,123.72,123.41,123.67,6193.0,122.2942,122.6014,122.2942,122.5518,6193.0
2022-10-05 10:40:00,123.75,123.97,123.68,123.86,5688.0,122.6311,122.8491,122.5617,122.7401,5688.0
2022-10-05 10:45:00,123.86,123.95,123.77,123.77,3445.0,122.7401,122.8293,122.6509,122.6509,3445.0
2022-10-05 10:50:00,123.75,123.89,123.58,123.89,4858.0,122.6311,122.7698,122.4626,122.7698,4858.0
2022-10-05 10:55:00,123.92,123.92,123.65,123.75,4251.0,122.7996,122.7996,122.532,122.6311,4251.0
2022-10-05 11:00:00,123.78,124.01,123.64,123.97,8472.0,122.6608,122.8887,122.5221,122.8491,8472.0
2022-10-05 11:05:00,123.9,123.93,123.74,123.83,2496.0,122.7797,122.8095,122.6212,122.7104,2496.0
2022-10-05 11:10:00,123.89,124.04,123.81,123.99,2683.0,122.7698,122.9185,122.6906,122.8689,2683.0
2022-10-05 11:15:00,123.99,124.09,123.89,124.07,3100.0,122.8689,122.968,122.7698,122.9482,3100.0
2022-10-05 11:20:00,124.04,124.17,124.01,124.15,3334.0,122.9185,123.0473,122.8887,123.0275,3334.0
2022-10-05 11:25:00,124.08,124.08,124.0,124.07,2312.0,122.9581,122.9581,122.8788,122.9482,2312.0
2022-10-05 11:30:00,124.09,124.37,124.05,124.37,2313.0,122.968,123.2455,122.9284,123.2455,2313.0
2022-10-05 11:35:00,124.33,124.59,124.33,124.53,3132.0,123.2059,123.4635,123.2059,123.404,3132.0
2022-10-05 11:40:00,124.53,124.53,124.32,124.32,2786.0,123.404,123.404,123.1959,123.1959,2786.0
2022-10-05 11:45:00,124.37,124.37,124.17,124.2,3126.0,123.2455,123.2455,123.0473,123.077,3126.0
2022-10-05 11:50:00,124.16,124.28,124.02,124.06,39059.0,123.0374,123.1563,122.8987,122.9383,39059.0
2022-10-05 11:55:00,124.08,124.43,124.08,124.43,8051.0,122.9581,123.3049,122.9581,123.3049,8051.0
2022-10-05 12:00:00,124.44,124.45,124.12,124.23,10522.0,123.3149,123.3248,122.9978,123.1068,10522.0
2022-10-05 12:05:00,124.44,124.62,124.43,124.56,2409.0,123.3149,123.4932,123.3049,123.4338,2409.0
2022-10-05 12:10:00,124.57,124.85,124.57,124.78,8066.0,123.4437,123.7211,123.4437,123.6518,8066.0
2022-10-05 12:15:00,124.85,125.15,124.85,125.07,4361.0,123.7211,124.0184,123.7211,123.9392,4361.0
2022-10-05 12:20:00,125.08,125.08,124.89,125.06,3834.0,123.9491,123.9491,123.7608,123.9293,3834.0
2022-10-05 12:25:00,125.1,125.1,124.91,124.94,4660.0,123.9689,123.9689,123.7806,123.8103,4660.0
2022-10-05 12:30:00,124.88,124.92,124.75,124.78,5761.0,123.7509,123.7905,123.6221,123.6518,5761.0
2022-10-05 12:35:00,124.74,124.8,124.61,124.7,3849.0,123.6121,123.6716,123.4833,123.5725,3849.0
2022-10-05 12:40:00,124.66,124.73,124.56,124.71,4600.0,123.5329,123.6022,123.4338,123.5824,4600.0
2022-10-05 12:45:00,124.72,125.09,124.64,125.06,4203.0,123.5923,123.959,123.513,123.9293,4203.0
2022-10-05 12:50:00,125.13,125.14,125.04,125.1,4521.0,123.9986,124.0085,123.9094,123.9689,4521.0
2022-10-05 12:55:00,125.07,125.19,124.99,125.11,18684.0,123.9392,124.0581,123.8599,123.9788,18684.0
2022-10-05 13:00:00,125.13,125.14,125.0,125.01,11161.0,123.9986,124.0085,123.8698,123.8797,11161.0
2022-10-05 13:05:00,125.0,125.26,124.99,125.17,20590.0,123.8698,124.1274,123.8599,124.0383,20590.0
2022-10-05 13:10:00,125.29,125.46,125.23,125.42,9483.0,124.1572,124.3256,124.0977,124.286,9483.0
2022-10-05 13:15:00,125.44,125.54,125.38,125.54,10911.0,124.3058,124.4049,124.2464,124.4049,10911.0
2022-10-05 13:20:00,125.58,125.79,125.58,125.59,12627.0,124.4445,124.6527,124.4445,124.4545,12627.0
2022-10-05 13:25:00,125.52,125.66,125.46,125.6,4912.0,124.3851,124.5238,124.3256,124.4644,4912.0
2022-10-05 13:30:00,125.64,125.64,125.5,125.56,4379.0,124.504,124.504,124.3653,124.4247,4379.0
2022-10-05 13:35:00,125.55,125.58,125.36,125.55,4986.0,124.4148,124.4445,124.2265,124.4148,4986.0
2022-10-05 13:40:00,125.54,125.58,125.36,125.58,5666.0,124.4049,124.4445,124.2265,124.4445,5666.0
2022-10-05 13:45:00,125.58,125.64,125.48,125.55,4726.0,124.4445,124.504,124.3455,124.4148,4726.0
2022-10-05 13:50:00,125.59,125.6,125.38,125.5,5882.0,124.4545,124.4644,124.2464,124.3653,5882.0
2022-10-05 13:55:00,125.53,125.53,125.21,125.22,2657.0,124.395,124.395,124.0779,124.0878,2657.0
2022-10-05 14:00:00,125.21,125.4,125.12,125.3,5163.0,124.0779,124.2662,123.9887,124.1671,5163.0
2022-10-05 14:05:00,125.3,125.4,125.27,125.29,5098.0,124.1671,124.2662,124.1374,124.1572,5098.0
2022-10-05 14:10:00,125.23,125.47,125.23,125.46,4197.0,124.0977,124.3355,124.0977,124.3256,4197.0
2022-10-05 14:15:00,125.39,125.68,125.38,125.68,22016.0,124.2563,124.5436,124.2464,124.5436,22016.0
2022-10-05 14:20:00,125.58,125.65,125.48,125.64,3140.0,124.4445,124.5139,124.3455,124.504,3140.0
2022-10-05 14:25:00,125.64,125.68,125.5,125.68,5568.0,124.504,124.5436,124.3653,124.5436,5568.0
2022-10-05 14:30:00,125.63,125.72,125.42,125.43,6774.0,124.4941,124.5833,124.286,124.2959,6774.0
2022-10-05 14:35:00,125.45,125.71,125.41,125.71,4011.0,124.3157,124.5734,124.2761,124.5734,4011.0
2022-10-05 14:40:00,125.71,125.82,125.69,125.78,3316.0,124.5734,124.6824,124.5536,124.6427,3316.0
2022-10-05 14:45:00,125.82,125.94,125.75,125.75,4652.0,124.6824,124.8013,124.613,124.613,4652.0
2022-10-05 14:50:00,125.78,125.91,125.7,125.79,4506.0,124.6427,124.7716,124.5635,124.6527,4506.0
2022-10-05 14:55:00,125.79,125.97,125.74,125.94,10387.0,124.6527,124.831,124.6031,124.8013,10387.0
2022-10-05 15:00:00,125.98,126.18,125.96,125.99,8230.0,124.8409,125.0391,124.8211,124.8508,8230.0
2022-10-05 15:05:00,125.96,126.0,125.9,126.0,7503.0,124.8211,124.8608,124.7617,124.8608,7503.0
2022-10-05 15:10:00,126.03,126.27,125.96,126.25,11623.0,124.8905,125.1283,124.8211,125.1085,11623.0
2022-10-05 15:15:00,126.3,126.44,126.22,126.34,9675.0,125.158,125.2968,125.0788,125.1977,9675.0
2022-10-05 15:20:00,126.32,126.42,126.27,126.42,5051.0,125.1779,125.277,125.1283,125.277,5051.0
2022-10-05 15:25:00,126.41,126.41,126.19,126.2,7191.0,125.267,125.267,125.049,125.0589,7191.0
2022-10-05 15:30:00,126.15,126.31,126.14,126.26,13150.0,125.0094,125.1679,124.9995,125.1184,13150.0
2022-10-05 15:35:00,126.27,126.33,126.13,126.25,14119.0,125.1283,125.1878,124.9896,125.1085,14119.0
2022-10-05 15:40:00,126.25,126.44,126.24,126.42,12835.0,125.1085,125.2968,125.0986,125.277,12835.0
2022-10-05 15:45:00,126.41,126.44,126.14,126.2,23089.0,125.267,125.2968,124.9995,125.0589,23089.0
2022-10-05 15:50:00,126.19,126.19,125.72,125.75,31446.0,125.049,125.049,124.5833,124.613,31446.0
2022-10-05 15:55:00,125.77,126.0,125.65,125.85,66150.0,124.6328,124.8608,124.5139,124.7121,66150.0
2022-10-06 09:30:00,125.55,126.82,125.55,126.27,15759.0,124.4148,125.6733,124.4148,125.1283,15759.0
2022-10-06 09:35:00,126.27,126.55,126.08,126.47,4098.0,125.1283,125.4058,124.94,125.3265,4098.0
2022-10-06 09:40:00,126.65,126.89,126.5,126.83,9248.0,125.5049,125.7427,125.3562,125.6832,9248.0
2022-10-06 09:45:00,126.72,126.79,125.82,125.83,3643.0,125.5742,125.6436,124.6824,124.6923,3643.0
2022-10-06 09:50:00,125.9,126.48,125.83,126.4,4928.0,124.7617,125.3364,124.6923,125.2571,4928.0
2022-10-06 09:55:00,126.39,126.39,125.51,125.52,6576.0,125.2472,125.2472,124.3752,124.3851,6576.0
2022-10-06 10:00:00,125.52,125.57,124.74,124.87,12895.0,124.3851,124.4346,123.6121,123.741,12895.0
2022-10-06 10:05:00,124.9,125.04,124.65,124.77,7767.0,123.7707,123.9094,123.523,123.6419,7767.0
2022-10-06 10:10:00,124.92,125.0,124.56,124.64,5866.0,123.7905,123.8698,123.4338,123.513,5866.0
2022-10-06 10:15:00,124.65,124.93,124.61,124.72,7599.0,123.523,123.8004,123.4833,123.5923,7599.0
2022-10-06 10:20:00,124.73,124.87,124.33,124.39,14780.0,123.6022,123.741,123.2059,123.2653,14780.0
2022-10-06 10:25:00,124.39,124.6,124.06,124.12,17550.0,123.2653,123.4734,122.9383,122.9978,17550.0
2022-10-06 10:30:00,124.11,124.23,123.89,123.9,8319.0,122.9878,123.1068,122.7698,122.7797,8319.0
2022-10-06 10:35:00,123.88,124.26,123.86,124.17,10165.0,122.7599,123.1365,122.7401,123.0473,10165.0
2022-10-06 10:40:00,124.14,124.34,124.07,124.17,11166.0,123.0176,123.2158,122.9482,123.0473,11166.0
2022-10-06 10:45:00,124.17,124.94,124.1,124.91,5528.0,123.0473,123.8103,122.9779,123.7806,5528.0
2022-10-06 10:50:00,124.91,124.91,124.49,124.6,7877.0,123.7806,123.7806,123.3644,123.4734,7877.0
2022-10-06 10:55:00,124.54,124.76,124.41,124.58,26681.0,123.414,123.632,123.2851,123.4536,26681.0
2022-10-06 11:00:00,124.64,124.93,124.55,124.57,8846.0,123.513,123.8004,123.4239,123.4437,8846.0
2022-10-06 11:05:00,124.64,124.96,124.64,124.82,4963.0,123.513,123.8302,123.513,123.6914,4963.0
2022-10-06 11:10:00,124.85,124.88,124.62,124.62,5733.0,123.7211,123.7509,123.4932,123.4932,5733.0
2022-10-06 11:15:00,124.65,125.19,124.64,125.09,5638.0,123.523,124.0581,123.513,123.959,5638.0
2022-10-06 11:20:00,125.04,125.21,124.93,125.04,3022.0,123.9094,124.0779,123.8004,123.9094,3022.0
2022-10-06 11:25:00,124.93,124.95,124.8,124.9,3318.0,123.8004,123.8202,123.6716,123.7707,3318.0
2022-10-06 11:30:00,124.87,124.96,124.79,124.96,8604.0,123.741,123.8302,123.6617,123.8302,8604.0
2022-10-06 11:35:00,125.06,125.21,124.8,124.82,4425.0,123.9293,124.0779,123.6716,123.6914,4425.0
2022-10-06 11:40:00,124.78,124.86,124.7,124.79,4072.0,123.6518,123.7311,123.5725,123.6617,4072.0
2022-10-06 11:45:00,124.81,124.91,124.75,124.76,5173.0,123.6815,123.7806,123.6221,123.632,5173.0
2022-10-06 11:50:00,124.7,124.95,124.7,124.77,6182.0,123.5725,123.8202,123.5725,123.6419,6182.0
2022-10-06 11:55:00,124.71,124.75,123.89,123.96,11284.0,123.5824,123.6221,122.7698,122.8392,11284.0
2022-10-06 12:00:00,123.98,124.09,123.76,123.76,7577.0,122.859,122.968,122.641,122.641,7577.0
2022-10-06 12:05:00,123.81,123.91,123.77,123.91,7110.0,122.6906,122.7896,122.6509,122.7896,7110.0
2022-10-06 12:10:00,123.94,123.97,123.72,123.72,6903.0,122.8194,122.8491,122.6014,122.6014,6903.0
2022-10-06 12:15:00,123.76,123.79,123.61,123.72,9955.0,122.641,122.6707,122.4924,122.6014,9955.0
2022-10-06 12:20:00,123.75,124.1,123.75,124.1,8535.0,122.6311,122.9779,122.6311,122.9779,8535.0
2022-10-06 12:25:00,124.13,124.33,124.1,124.29,6964.0,123.0077,123.2059,122.9779,123.1662,6964.0
2022-10-06 12:30:00,124.3,124.3,123.97,124.21,9170.0,123.1761,123.1761,122.8491,123.0869,9170.0
2022-10-06 12:35:00,124.25,124.29,124.1,124.24,10323.0,123.1266,123.1662,122.9779,123.1167,10323.0
2022-10-06 12:40:00,124.24,124.47,124.17,124.38,4993.0,123.1167,123.3446,123.0473,123.2554,4993.0
2022-10-06 12:45:00,124.37,124.68,124.37,124.47,7520.0,123.2455,123.5527,123.2455,123.3446,7520.0
2022-10-06 12:50:00,124.46,124.47,124.21,124.22,7274.0,123.3347,123.3446,123.0869,123.0968,7274.0
2022-10-06 12:55:00,124.31,124.35,124.18,124.18,6040.0,123.186,123.2257,123.0572,123.0572,6040.0
2022-10-06 13:00:00,124.12,124.32,124.09,124.32,5204.0,122.9978,123.1959,122.968,123.1959,5204.0
2022-10-06 13:05:00,124.36,124.38,124.23,124.25,11092.0,123.2356,123.2554,123.1068,123.1266,11092.0
2022-10-06 13:10:00,124.25,124.51,124.24,124.51,9309.0,123.1266,123.3842,123.1167,123.3842,9309.0
2022-10-06 13:15:00,124.52,124.56,124.41,124.44,2393.0,123.3941,123.4338,123.2851,123.3149,2393.0
2022-10-06 13:20:00,124.45,124.54,124.42,124.51,9073.0,123.3248,123.414,123.295,123.3842,9073.0
2022-10-06 13:25:00,124.53,124.62,124.4,124.62,5236.0,123.404,123.4932,123.2752,123.4932,5236.0
2022-10-06 13:30:00,124.62,124.62,124.21,124.27,4810.0,123.4932,123.4932,123.0869,123.1464,4810.0
2022-10-06 13:35:00,124.27,124.3,123.95,124.03,9328.0,123.1464,123.1761,122.8293,122.9086,9328.0
2022-10-06 13:40:00,124.01,124.19,123.96,124.17,11179.0,122.8887,123.0671,122.8392,123.0473,11179.0
2022-10-06 13:45:00,124.16,124.2,124.1,124.19,5838.0,123.0374,123.077,122.9779,123.0671,5838.0
2022-10-06 13:50:00,124.2,124.32,124.2,124.31,3916.0,123.077,123.1959,123.077,123.186,3916.0
2022-10-06 13:55:00,124.35,124.39,124.23,124.29,6069.0,123.2257,123.2653,123.1068,123.1662,6069.0
2022-10-06 14:00:00,124.27,124.33,124.03,124.05,5867.0,123.1464,123.2059,122.9086,122.9284,5867.0
2022-10-06 14:05:00,124.05,124.05,123.87,123.88,12496.0,122.9284,122.9284,122.75,122.7599,12496.0
2022-10-06 14:10:00,123.89,123.9,123.73,123.89,5160.0,122.7698,122.7797,122.6113,122.7698,5160.0
2022-10-06 14:15:00,123.85,123.85,123.66,123.72,7512.0,122.7302,122.7302,122.5419,122.6014,7512.0
2022-10-06 14:20:00,123.72,123.77,123.68,123.7,5546.0,122.6014,122.6509,122.5617,122.5815,5546.0
2022-10-06 14:25:00,123.71,123.74,123.52,123.55,6800.0,122.5915,122.6212,122.4032,122.4329,6800.0
2022-10-06 14:30:00,123.53,123.68,123.35,123.45,5424.0,122.4131,122.5617,122.2347,122.3338,5424.0
2022-10-06 14:35:00,123.49,123.62,123.41,123.45,7122.0,122.3734,122.5023,122.2942,122.3338,7122.0
2022-10-06 14:40:00,123.46,123.51,123.37,123.38,8654.0,122.3437,122.3933,122.2545,122.2644,8654.0
2022-10-06 14:45:00,123.35,123.35,123.13,123.19,7758.0,122.2347,122.2347,122.0167,122.0762,7758.0
2022-10-06 14:50:00,123.18,123.35,123.04,123.31,12231.0,122.0662,122.2347,121.9275,122.1951,12231.0
2022-10-06 14:55:00,123.3,123.46,123.15,123.21,7584.0,122.1852,122.3437,122.0365,122.096,7584.0
2022-10-06 15:00:00,123.18,123.3,123.1,123.3,7506.0,122.0662,122.1852,121.987,122.1852,7506.0
2022-10-06 15:05:00,123.29,123.3,123.05,123.14,7123.0,122.1753,122.1852,121.9374,122.0266,7123.0
2022-10-06 15:10:00,123.14,123.26,122.94,123.26,9644.0,122.0266,122.1455,121.8284,122.1455,9644.0
2022-10-06 15:15:00,123.31,123.38,123.18,123.29,7456.0,122.1951,122.2644,122.0662,122.1753,7456.0
2022-10-06 15:20:00,123.28,123.48,123.21,123.29,10495.0,122.1653,122.3635,122.096,122.1753,10495.0
2022-10-06 15:25:00,123.29,123.64,123.28,123.6,7127.0,122.1753,122.5221,122.1653,122.4825,7127.0
2022-10-06 15:30:00,123.66,123.76,123.52,123.6,11657.0,122.5419,122.641,122.4032,122.4825,11657.0
2022-10-06 15:35:00,123.56,123.7,123.49,123.49,9659.0,122.4428,122.5815,122.3734,122.3734,9659.0
2022-10-06 15:40:00,123.49,123.55,123.36,123.54,12061.0,122.3734,122.4329,122.2446,122.423,12061.0
2022-10-06 15:45:00,123.51,123.74,123.32,123.37,23443.0,122.3933,122.6212,122.205,122.2545,23443.0
2022-10-06 15:50:00,123.36,123.51,123.29,123.42,35257.0,122.2446,122.3933,122.1753,122.3041,35257.0
2022-10-06 15:55:00,123.42,123.64,123.28,123.36,100955.0,122.3041,122.5221,122.1653,122.2446,100955.0
2022-10-07 09:30:00,121.45,121.64,120.43,121.11,30619.0,120.3519,120.5402,119.3411,120.015,30619.0
2022-10-07 09:35:00,121.01,121.25,120.51,120.71,21379.0,119.9159,120.1537,119.4204,119.6186,21379.0
2022-10-07 09:40:00,120.75,121.1,120.33,120.33,20203.0,119.6582,120.0051,119.242,119.242,20203.0
2022-10-07 09:45:00,120.32,120.35,119.64,119.91,18857.0,119.2321,119.2618,118.5583,118.8258,18857.0
2022-10-07 09:50:00,119.91,120.07,119.59,119.84,20801.0,118.8258,118.9844,118.5087,118.7564,20801.0
2022-10-07 09:55:00,119.96,120.05,119.29,119.29,15327.0,118.8754,118.9645,118.2114,118.2114,15327.0
2022-10-07 10:00:00,119.28,119.8,119.2,119.78,15548.0,118.2015,118.7168,118.1222,118.697,15548.0
2022-10-07 10:05:00,119.83,120.37,119.83,120.26,17595.0,118.7465,119.2817,118.7465,119.1727,17595.0
2022-10-07 10:10:00,120.22,120.53,120.13,120.53,9883.0,119.133,119.4402,119.0438,119.4402,9883.0
2022-10-07 10:15:00,120.52,121.15,120.52,121.03,40432.0,119.4303,120.0546,119.4303,119.9357,40432.0
2022-10-07 10:20:00,120.98,121.19,120.88,121.0,10547.0,119.8861,120.0942,119.787,119.906,10547.0
2022-10-07 10:25:00,121.06,121.47,120.99,121.19,29588.0,119.9654,120.3717,119.8961,120.0942,29588.0
2022-10-07 10:30:00,121.2,121.42,121.09,121.21,7661.0,120.1042,120.3222,119.9951,120.1141,7661.0
2022-10-07 10:35:00,121.26,121.36,121.14,121.26,4952.0,120.1636,120.2627,120.0447,120.1636,4952.0
2022-10-07 10:40:00,121.37,121.65,121.37,121.57,2873.0,120.2726,120.5501,120.2726,120.4708,2873.0
2022-10-07 10:45:00,121.64,121.94,121.58,121.89,3729.0,120.5402,120.8375,120.4807,120.7879,3729.0
2022-10-07 10:50:00,121.87,121.87,121.59,121.81,4673.0,120.7681,120.7681,120.4906,120.7086,4673.0
2022-10-07 10:55:00,121.74,121.9,121.61,121.65,7587.0,120.6393,120.7978,120.5104,120.5501,7587.0
2022-10-07 11:00:00,121.67,121.79,121.55,121.59,12414.0,120.5699,120.6888,120.451,120.4906,12414.0
2022-10-07 11:05:00,121.59,121.72,121.43,121.43,5843.0,120.4906,120.6195,120.3321,120.3321,5843.0
2022-10-07 11:10:00,121.41,121.45,121.23,121.38,9302.0,120.3123,120.3519,120.1339,120.2825,9302.0
2022-10-07 11:15:00,121.42,121.48,121.2,121.2,7528.0,120.3222,120.3816,120.1042,120.1042,7528.0
2022-10-07 11:20:00,121.18,121.6,121.13,121.54,5075.0,120.0843,120.5005,120.0348,120.4411,5075.0
2022-10-07 11:25:00,121.62,121.88,121.56,121.82,5710.0,120.5204,120.778,120.4609,120.7185,5710.0
2022-10-07 11:30:00,121.79,121.83,121.62,121.63,9410.0,120.6888,120.7285,120.5204,120.5303,9410.0
2022-10-07 11:35:00,121.67,121.97,121.65,121.93,10406.0,120.5699,120.8672,120.5501,120.8276,10406.0
2022-10-07 11:40:00,121.89,121.89,121.41,121.51,12671.0,120.7879,120.7879,120.3123,120.4113,12671.0
2022-10-07 11:45:00,121.55,121.55,121.18,121.21,4529.0,120.451,120.451,120.0843,120.1141,4529.0
2022-10-07 11:50:00,121.09,121.48,121.09,121.48,5897.0,119.9951,120.3816,119.9951,120.3816,5897.0
2022-10-07 11:55:00,121.5,121.62,121.43,121.59,5478.0,120.4014,120.5204,120.3321,120.4906,5478.0
2022-10-07 12:00:00,121.55,121.64,121.47,121.62,10687.0,120.451,120.5402,120.3717,120.5204,10687.0
2022-10-07 12:05:00,121.6,121.62,121.26,121.43,8379.0,120.5005,120.5204,120.1636,120.3321,8379.0
2022-10-07 12:10:00,121.44,121.53,121.33,121.36,5039.0,120.342,120.4312,120.233,120.2627,5039.0
2022-10-07 12:15:00,121.35,121.4,121.18,121.25,6220.0,120.2528,120.3023,120.0843,120.1537,6220.0
2022-10-07 12:20:00,121.23,121.23,120.8,120.82,5919.0,120.1339,120.1339,119.7078,119.7276,5919.0
2022-10-07 12:25:00,120.87,121.01,120.81,120.81,4459.0,119.7771,119.9159,119.7177,119.7177,4459.0
2022-10-07 12:30:00,120.8,121.16,120.6,120.75,18357.0,119.7078,120.0645,119.5096,119.6582,18357.0
2022-10-07 12:35:00,120.75,120.92,120.71,120.86,4564.0,119.6582,119.8267,119.6186,119.7672,4564.0
2022-10-07 12:40:00,120.89,120.89,120.72,120.72,4491.0,119.797,119.797,119.6285,119.6285,4491.0
2022-10-07 12:45:00,120.76,120.81,120.51,120.54,6609.0,119.6681,119.7177,119.4204,119.4501,6609.0
2022-10-07 12:50:00,120.42,120.75,120.4,120.71,4201.0,119.3312,119.6582,119.3114,119.6186,4201.0
2022-10-07 12:55:00,120.75,120.85,120.73,120.84,4454.0,119.6582,119.7573,119.6384,119.7474,4454.0
2022-10-07 13:00:00,120.86,120.89,120.67,120.69,8360.0,119.7672,119.797,119.5789,119.5988,8360.0
2022-10-07 13:05:00,120.7,120.74,120.53,120.62,3511.0,119.6087,119.6483,119.4402,119.5294,3511.0
2022-10-07 13:10:00,120.62,120.86,120.58,120.82,10975.0,119.5294,119.7672,119.4898,119.7276,10975.0
2022-10-07 13:15:00,120.82,120.97,120.8,120.97,3201.0,119.7276,119.8762,119.7078,119.8762,3201.0
2022-10-07 13:20:00,120.91,120.92,120.76,120.79,4693.0,119.8168,119.8267,119.6681,119.6979,4693.0
2022-10-07 13:25:00,120.76,120.9,120.73,120.83,3043.0,119.6681,119.8069,119.6384,119.7375,3043.0
2022-10-07 13:30:00,120.84,120.85,120.69,120.76,6616.0,119.7474,119.7573,119.5988,119.6681,6616.0
2022-10-07 13:35:00,120.82,120.84,120.77,120.79,4873.0,119.7276,119.7474,119.678,119.6979,4873.0
2022-10-07 13:40:00,120.85,120.99,120.85,120.95,3119.0,119.7573,119.8961,119.7573,119.8564,3119.0
2022-10-07 13:45:00,120.94,121.02,120.86,120.86,3216.0,119.8465,119.9258,119.7672,119.7672,3216.0
2022-10-07 13:50:00,120.85,120.96,120.76,120.8,2740.0,119.7573,119.8663,119.6681,119.7078,2740.0
2022-10-07 13:55:00,120.83,120.87,120.66,120.71,3547.0,119.7375,119.7771,119.569,119.6186,3547.0
2022-10-07 14:00:00,120.78,120.88,120.7,120.87,3687.0,119.6879,119.787,119.6087,119.7771,3687.0
2022-10-07 14:05:00,120.87,120.98,120.83,120.9,3288.0,119.7771,119.8861,119.7375,119.8069,3288.0
2022-10-07 14:10:00,120.9,121.02,120.82,121.02,5535.0,119.8069,119.9258,119.7276,119.9258,5535.0
2022-10-07 14:15:00,121.07,121.15,120.99,121.0,3453.0,119.9753,120.0546,119.8961,119.906,3453.0
2022-10-07 14:20:00,120.98,121.05,120.81,120.81,8540.0,119.8861,119.9555,119.7177,119.7177,8540.0
2022-10-07 14:25:00,120.9,120.93,120.82,120.88,5587.0,119.8069,119.8366,119.7276,119.787,5587.0
2022-10-07 14:30:00,120.88,120.93,120.74,120.93,5699.0,119.787,119.8366,119.6483,119.8366,5699.0
2022-10-07 14:35:00,120.97,121.07,120.96,121.02,3539.0,119.8762,119.9753,119.8663,119.9258,3539.0
2022-10-07 14:40:00,121.06,121.08,120.88,120.91,4814.0,119.9654,119.9852,119.787,119.8168,4814.0
2022-10-07 14:45:00,120.92,121.1,120.86,121.09,6664.0,119.8267,120.0051,119.7672,119.9951,6664.0
2022-10-07 14:50:00,121.12,121.12,120.97,121.07,4841.0,120.0249,120.0249,119.8762,119.9753,4841.0
2022-10-07 14:55:00,121.06,121.2,121.05,121.16,4120.0,119.9654,120.1042,119.9555,120.0645,4120.0
2022-10-07 15:00:00,121.25,121.44,121.23,121.42,11344.0,120.1537,120.342,120.1339,120.3222,11344.0
2022-10-07 15:05:00,121.42,121.46,121.33,121.41,6990.0,120.3222,120.3618,120.233,120.3123,6990.0
2022-10-07 15:10:00,121.41,121.55,121.34,121.36,7979.0,120.3123,120.451,120.2429,120.2627,7979.0
2022-10-07 15:15:00,121.34,121.44,121.28,121.31,10799.0,120.2429,120.342,120.1834,120.2132,10799.0
2022-10-07 15:20:00,121.31,121.37,121.24,121.35,6860.0,120.2132,120.2726,120.1438,120.2528,6860.0
2022-10-07 15:25:00,121.38,121.38,121.03,121.14,13594.0,120.2825,120.2825,119.9357,120.0447,13594.0
2022-10-07 15:30:00,121.11,121.12,120.89,120.92,13231.0,120.015,120.0249,119.797,119.8267,13231.0
2022-10-07 15:35:00,120.91,121.24,120.86,121.24,13185.0,119.8168,120.1438,119.7672,120.1438,13185.0
2022-10-07 15:40:00,121.24,121.43,121.17,121.33,16207.0,120.1438,120.3321,120.0744,120.233,16207.0
2022-10-07 15:45:00,121.33,121.46,121.19,121.27,24746.0,120.233,120.3618,120.0942,120.1735,24746.0
2022-10-07 15:50:00,121.29,121.57,121.29,121.47,38092.0,120.1933,120.4708,120.1933,120.3717,38092.0
2022-10-07 15:55:00,121.46,121.58,121.28,121.4,127938.0,120.3618,120.4807,120.1834,120.3023,127938.0
2022-10-10 09:30:00,122.03,122.84,121.33,121.63,19047.0,120.9266,121.7293,120.233,120.5303,19047.0
2022-10-10 09:35:00,121.62,121.62,120.72,121.3,4687.0,120.5204,120.5204,119.6285,120.2032,4687.0
2022-10-10 09:40:00,121.5,122.43,121.5,122.4,8990.0,120.4014,121.323,120.4014,121.2933,8990.0
2022-10-10 09:45:00,122.4,122.81,122.25,122.33,5127.0,121.2933,121.6996,121.1447,121.2239,5127.0
2022-10-10 09:50:00,122.32,122.61,121.89,121.95,14249.0,121.214,121.5014,120.7879,120.8474,14249.0
2022-10-10 09:55:00,121.85,122.25,121.74,121.81,6016.0,120.7483,121.1447,120.6393,120.7086,6016.0
2022-10-10 10:00:00,121.81,121.96,121.53,121.86,6521.0,120.7086,120.8573,120.4312,120.7582,6521.0
2022-10-10 10:05:00,121.86,122.24,121.86,122.01,8003.0,120.7582,121.1347,120.7582,120.9068,8003.0
2022-10-10 10:10:00,121.98,122.04,121.6,121.64,4870.0,120.8771,120.9366,120.5005,120.5402,4870.0
2022-10-10 10:15:00,121.63,121.7,121.46,121.47,7967.0,120.5303,120.5996,120.3618,120.3717,7967.0
2022-10-10 10:20:00,121.5,121.83,121.45,121.82,5473.0,120.4014,120.7285,120.3519,120.7185,5473.0
2022-10-10 10:25:00,121.81,122.28,121.59,122.08,8997.0,120.7086,121.1744,120.4906,120.9762,8997.0
2022-10-10 10:30:00,122.03,122.36,121.53,121.62,7315.0,120.9266,121.2537,120.4312,120.5204,7315.0
2022-10-10 10:35:00,121.62,121.69,121.13,121.14,8866.0,120.5204,120.5897,120.0348,120.0447,8866.0
2022-10-10 10:40:00,121.16,121.3,121.08,121.17,9721.0,120.0645,120.2032,119.9852,120.0744,9721.0
2022-10-10 10:45:00,121.24,121.35,121.17,121.22,5660.0,120.1438,120.2528,120.0744,120.124,5660.0
2022-10-10 10:50:00,121.23,121.23,120.8,120.88,8457.0,120.1339,120.1339,119.7078,119.787,8457.0
2022-10-10 10:55:00,120.79,121.13,120.75,121.07,10075.0,119.6979,120.0348,119.6582,119.9753,10075.0
2022-10-10 11:00:00,121.04,121.04,120.55,120.63,9180.0,119.9456,119.9456,119.46,119.5393,9180.0
2022-10-10 11:05:00,120.52,120.86,120.51,120.86,5609.0,119.4303,119.7672,119.4204,119.7672,5609.0
2022-10-10 11:10:00,120.99,121.29,120.87,121.22,7053.0,119.8961,120.1933,119.7771,120.124,7053.0
2022-10-10 11:15:00,121.22,121.25,120.99,121.06,7334.0,120.124,120.1537,119.8961,119.9654,7334.0
2022-10-10 11:20:00,121.06,121.58,121.02,121.48,21210.0,119.9654,120.4807,119.9258,120.3816,21210.0
2022-10-10 11:25:00,121.42,121.49,121.21,121.49,4136.0,120.3222,120.3915,120.1141,120.3915,4136.0
2022-10-10 11:30:00,121.48,121.55,121.13,121.2,6564.0,120.3816,120.451,120.0348,120.1042,6564.0
2022-10-10 11:35:00,121.2,121.36,121.06,121.26,3810.0,120.1042,120.2627,119.9654,120.1636,3810.0
2022-10-10 11:40:00,121.26,121.64,121.17,121.55,6343.0,120.1636,120.5402,120.0744,120.451,6343.0
2022-10-10 11:45:00,121.53,121.59,121.37,121.58,4318.0,120.4312,120.4906,120.2726,120.4807,4318.0
2022-10-10 11:50:00,121.58,121.83,121.57,121.65,2200.0,120.4807,120.7285,120.4708,120.5501,2200.0
2022-10-10 11:55:00,121.7,121.88,121.69,121.73,4941.0,120.5996,120.778,120.5897,120.6294,4941.0
2022-10-10 12:00:00,121.69,121.78,121.6,121.61,3145.0,120.5897,120.6789,120.5005,120.5104,3145.0
2022-10-10 12:05:00,121.65,121.68,121.24,121.27,5910.0,120.5501,120.5798,120.1438,120.1735,5910.0
2022-10-10 12:10:00,121.23,121.31,121.11,121.31,5419.0,120.1339,120.2132,120.015,120.2132,5419.0
2022-10-10 12:15:00,121.29,121.33,121.13,121.14,3639.0,120.1933,120.233,120.0348,120.0447,3639.0
2022-10-10 12:20:00,121.11,121.12,120.74,120.85,4814.0,120.015,120.0249,119.6483,119.7573,4814.0
2022-10-10 12:25:00,120.85,120.94,120.68,120.69,6000.0,119.7573,119.8465,119.5889,119.5988,6000.0
2022-10-10 12:30:00,120.71,120.83,120.55,120.56,3401.0,119.6186,119.7375,119.46,119.4699,3401.0
2022-10-10 12:35:00,120.56,120.62,120.39,120.54,7341.0,119.4699,119.5294,119.3015,119.4501,7341.0
2022-10-10 12:40:00,120.56,120.56,120.36,120.43,3939.0,119.4699,119.4699,119.2717,119.3411,3939.0
2022-10-10 12:45:00,120.52,120.52,120.26,120.31,4619.0,119.4303,119.4303,119.1727,119.2222,4619.0
2022-10-10 12:50:00,120.24,120.24,120.02,120.03,7935.0,119.1528,119.1528,118.9348,118.9447,7935.0
2022-10-10 12:55:00,120.06,120.1,119.69,119.7,19756.0,118.9745,119.0141,118.6078,118.6177,19756.0
2022-10-10 13:00:00,119.7,119.7,119.16,119.27,18143.0,118.6177,118.6177,118.0826,118.1916,18143.0
2022-10-10 13:05:00,119.27,119.28,118.82,119.05,57194.0,118.1916,118.2015,117.7457,117.9736,57194.0
2022-10-10 13:10:00,119.03,119.38,118.91,119.23,12699.0,117.9538,118.3006,117.8349,118.152,12699.0
2022-10-10 13:15:00,119.3,119.62,119.29,119.61,10940.0,118.2213,118.5384,118.2114,118.5285,10940.0
2022-10-10 13:20:00,119.68,119.69,119.57,119.57,6623.0,118.5979,118.6078,118.4889,118.4889,6623.0
2022-10-10 13:25:00,119.59,119.77,119.51,119.71,2577.0,118.5087,118.6871,118.4294,118.6276,2577.0
2022-10-10 13:30:00,119.68,119.92,119.68,119.79,3715.0,118.5979,118.8357,118.5979,118.7069,3715.0
2022-10-10 13:35:00,119.8,119.96,119.79,119.93,8363.0,118.7168,118.8754,118.7069,118.8456,8363.0
2022-10-10 13:40:00,119.93,119.99,119.9,119.92,2778.0,118.8456,118.9051,118.8159,118.8357,2778.0
2022-10-10 13:45:00,119.88,120.78,119.84,120.63,7031.0,118.7961,119.6879,118.7564,119.5393,7031.0
2022-10-10 13:50:00,120.56,120.81,120.53,120.79,4869.0,119.4699,119.7177,119.4402,119.6979,4869.0
2022-10-10 13:55:00,120.83,120.84,120.59,120.65,11036.0,119.7375,119.7474,119.4997,119.5591,11036.0
2022-10-10 14:00:00,120.62,120.62,120.46,120.47,5144.0,119.5294,119.5294,119.3708,119.3808,5144.0
2022-10-10 14:05:00,120.45,120.46,120.29,120.37,5907.0,119.3609,119.3708,119.2024,119.2817,5907.0
2022-10-10 14:10:00,120.4,120.48,120.33,120.34,5058.0,119.3114,119.3907,119.242,119.2519,5058.0
2022-10-10 14:15:00,120.31,120.37,119.98,120.02,13150.0,119.2222,119.2817,118.8952,118.9348,13150.0
2022-10-10 14:20:00,120.09,120.31,120.09,120.31,4984.0,119.0042,119.2222,119.0042,119.2222,4984.0
2022-10-10 14:25:00,120.32,120.51,120.3,120.45,5387.0,119.2321,119.4204,119.2123,119.3609,5387.0
2022-10-10 14:30:00,120.44,120.7,120.39,120.62,4314.0,119.351,119.6087,119.3015,119.5294,4314.0
2022-10-10 14:35:00,120.6,120.93,120.6,120.93,5940.0,119.5096,119.8366,119.5096,119.8366,5940.0
2022-10-10 14:40:00,120.92,120.93,120.56,120.7,19516.0,119.8267,119.8366,119.4699,119.6087,19516.0
2022-10-10 14:45:00,120.7,120.7,120.52,120.66,5712.0,119.6087,119.6087,119.4303,119.569,5712.0
2022-10-10 14:50:00,120.71,120.76,120.59,120.75,7429.0,119.6186,119.6681,119.4997,119.6582,7429.0
2022-10-10 14:55:00,120.74,120.79,120.56,120.73,9887.0,119.6483,119.6979,119.4699,119.6384,9887.0
2022-10-10 15:00:00,120.73,120.9,120.62,120.65,9155.0,119.6384,119.8069,119.5294,119.5591,9155.0
2022-10-10 15:05:00,120.66,120.85,120.62,120.78,9677.0,119.569,119.7573,119.5294,119.6879,9677.0
2022-10-10 15:10:00,120.78,120.92,120.7,120.92,6016.0,119.6879,119.8267,119.6087,119.8267,6016.0
2022-10-10 15:15:00,120.9,121.22,120.9,121.18,5144.0,119.8069,120.124,119.8069,120.0843,5144.0
2022-10-10 15:20:00,121.23,121.24,120.98,121.07,10567.0,120.1339,120.1438,119.8861,119.9753,10567.0
2022-10-10 15:25:00,121.03,121.04,120.71,120.77,9391.0,119.9357,119.9456,119.6186,119.678,9391.0
2022-10-10 15:30:00,120.78,120.94,120.67,120.91,10264.0,119.6879,119.8465,119.5789,119.8168,10264.0
2022-10-10 15:35:00,120.94,121.16,120.87,121.07,11669.0,119.8465,120.0645,119.7771,119.9753,11669.0
2022-10-10 15:40:00,121.09,121.12,120.91,120.96,11149.0,119.9951,120.0249,119.8168,119.8663,11149.0
2022-10-10 15:45:00,120.97,121.07,120.86,120.87,26054.0,119.8762,119.9753,119.7672,119.7771,26054.0
2022-10-10 15:50:00,120.88,120.99,120.66,120.89,37486.0,119.787,119.8961,119.569,119.797,37486.0
2022-10-10 15:55:00,120.87,120.9,120.31,120.33,78451.0,119.7771,119.8069,119.2222,119.242,78451.0
2022-10-11 09:30:00,120.66,120.96,119.41,119.53,22415.0,119.569,119.8663,118.3303,118.4493,22415.0
2022-10-11 09:35:00,119.53,119.53,118.79,118.81,3082.0,118.4493,118.4493,117.7159,117.7358,3082.0
2022-10-11 09:40:00,118.81,118.83,118.11,118.13,7666.0,117.7358,117.7556,117.0421,117.0619,7666.0
2022-10-11 09:45:00,118.0,118.64,118.0,118.28,12503.0,116.9331,117.5673,116.9331,117.2106,12503.0
2022-10-11 09:50:00,118.41,118.69,118.36,118.37,6291.0,117.3394,117.6168,117.2898,117.2997,6291.0
2022-10-11 09:55:00,118.32,118.32,117.91,118.01,8419.0,117.2502,117.2502,116.8439,116.943,8419.0
2022-10-11 10:00:00,118.2,118.22,117.99,118.15,9933.0,117.1313,117.1511,116.9232,117.0817,9933.0
2022-10-11 10:05:00,118.18,118.19,117.76,117.77,10118.0,117.1115,117.1214,116.6953,116.7052,10118.0
2022-10-11 10:10:00,117.82,118.21,117.79,118.18,10428.0,116.7547,117.1412,116.725,117.1115,10428.0
2022-10-11 10:15:00,118.26,118.56,118.17,118.33,16155.0,117.1907,117.488,117.1015,117.2601,16155.0
2022-10-11 10:20:00,118.27,118.27,117.6,117.63,32488.0,117.2006,117.2006,116.5367,116.5664,32488.0
2022-10-11 10:25:00,117.59,118.04,117.57,117.73,11644.0,116.5268,116.9727,116.507,116.6655,11644.0
2022-10-11 10:30:00,117.65,118.43,117.38,118.4,17899.0,116.5862,117.3592,116.3187,117.3295,17899.0
2022-10-11 10:35:00,118.41,118.41,117.77,117.96,15981.0,117.3394,117.3394,116.7052,116.8934,15981.0
2022-10-11 10:40:00,118.03,118.51,118.03,118.13,26845.0,116.9628,117.4385,116.9628,117.0619,26845.0
2022-10-11 10:45:00,118.09,118.09,117.87,117.87,18105.0,117.0223,117.0223,116.8043,116.8043,18105.0
2022-10-11 10:50:00,117.87,118.19,117.87,117.95,10042.0,116.8043,117.1214,116.8043,116.8835,10042.0
2022-10-11 10:55:00,117.95,118.24,117.69,117.69,9239.0,116.8835,117.1709,116.6259,116.6259,9239.0
2022-10-11 11:00:00,117.75,118.59,117.75,118.48,9434.0,116.6853,117.5178,116.6853,117.4087,9434.0
2022-10-11 11:05:00,118.43,118.52,118.08,118.26,16896.0,117.3592,117.4484,117.0124,117.1907,16896.0
2022-10-11 11:10:00,118.21,118.33,118.15,118.17,6863.0,117.1412,117.2601,117.0817,117.1015,6863.0
2022-10-11 11:15:00,118.21,118.55,118.21,118.34,4481.0,117.1412,117.4781,117.1412,117.27,4481.0
2022-10-11 11:20:00,118.35,118.47,118.3,118.38,4111.0,117.2799,117.3988,117.2304,117.3096,4111.0
2022-10-11 11:25:00,118.29,118.47,118.21,118.43,9476.0,117.2205,117.3988,117.1412,117.3592,9476.0
2022-10-11 11:30:00,118.44,119.06,118.44,119.06,7072.0,117.3691,117.9835,117.3691,117.9835,7072.0
2022-10-11 11:35:00,119.12,119.27,118.97,119.04,7871.0,118.043,118.1916,117.8943,117.9637,7871.0
2022-10-11 11:40:00,119.08,119.25,118.9,119.17,29011.0,118.0033,118.1718,117.8249,118.0925,29011.0
2022-10-11 11:45:00,119.18,119.71,119.18,119.57,9579.0,118.1024,118.6276,118.1024,118.4889,9579.0
2022-10-11 11:50:00,119.62,119.76,119.29,119.29,6721.0,118.5384,118.6772,118.2114,118.2114,6721.0
2022-10-11 11:55:00,119.26,119.33,119.23,119.26,3690.0,118.1817,118.2511,118.152,118.1817,3690.0
2022-10-11 12:00:00,119.18,119.23,118.9,118.93,7642.0,118.1024,118.152,117.8249,117.8547,7642.0
2022-10-11 12:05:00,118.95,118.97,118.83,118.93,7472.0,117.8745,117.8943,117.7556,117.8547,7472.0
2022-10-11 12:10:00,118.88,118.98,118.85,118.95,6046.0,117.8051,117.9042,117.7754,117.8745,6046.0
2022-10-11 12:15:00,118.98,119.06,118.82,119.06,9253.0,117.9042,117.9835,117.7457,117.9835,9253.0
2022-10-11 12:20:00,119.05,119.26,119.0,119.17,18159.0,117.9736,118.1817,117.924,118.0925,18159.0
2022-10-11 12:25:00,119.15,119.24,119.07,119.16,7807.0,118.0727,118.1619,117.9934,118.0826,7807.0
2022-10-11 12:30:00,119.17,119.28,119.12,119.15,5457.0,118.0925,118.2015,118.043,118.0727,5457.0
2022-10-11 12:35:00,119.15,119.19,119.05,119.19,8915.0,118.0727,118.1123,117.9736,118.1123,8915.0
2022-10-11 12:40:00,119.17,119.55,119.16,119.51,8689.0,118.0925,118.4691,118.0826,118.4294,8689.0
2022-10-11 12:45:00,119.59,119.68,119.43,119.46,3664.0,118.5087,118.5979,118.3502,118.3799,3664.0
2022-10-11 12:50:00,119.45,119.5,119.15,119.15,6167.0,118.37,118.4195,118.0727,118.0727,6167.0
2022-10-11 12:55:00,119.15,119.33,119.11,119.15,6428.0,118.0727,118.2511,118.033,118.0727,6428.0
2022-10-11 13:00:00,119.16,119.22,119.03,119.09,8191.0,118.0826,118.1421,117.9538,118.0132,8191.0
2022-10-11 13:05:00,119.09,119.19,118.99,119.11,16792.0,118.0132,118.1123,117.9141,118.033,16792.0
2022-10-11 13:10:00,119.06,119.19,119.04,119.13,6737.0,117.9835,118.1123,117.9637,118.0529,6737.0
2022-10-11 13:15:00,119.18,119.29,119.05,119.11,7572.0,118.1024,118.2114,117.9736,118.033,7572.0
2022-10-11 13:20:00,119.09,119.3,119.08,119.29,3297.0,118.0132,118.2213,118.0033,118.2114,3297.0
2022-10-11 13:25:00,119.31,119.32,118.95,119.04,6745.0,118.2312,118.2412,117.8745,117.9637,6745.0
2022-10-11 13:30:00,118.98,119.07,118.74,118.84,9464.0,117.9042,117.9934,117.6664,117.7655,9464.0
2022-10-11 13:35:00,118.82,118.83,118.52,118.7,6632.0,117.7457,117.7556,117.4484,117.6268,6632.0
2022-10-11 13:40:00,118.71,118.93,118.71,118.9,4089.0,117.6367,117.8547,117.6367,117.8249,4089.0
2022-10-11 13:45:00,118.86,119.0,118.8,118.81,5122.0,117.7853,117.924,117.7259,117.7358,5122.0
2022-10-11 13:50:00,118.78,118.79,118.57,118.6,9628.0,117.706,117.7159,117.4979,117.5277,9628.0
2022-10-11 13:55:00,118.55,118.71,118.5,118.7,6117.0,117.4781,117.6367,117.4286,117.6268,6117.0
2022-10-11 14:00:00,118.74,118.82,118.62,118.81,6501.0,117.6664,117.7457,117.5475,117.7358,6501.0
2022-10-11 14:05:00,118.78,118.83,118.33,118.41,8457.0,117.706,117.7556,117.2601,117.3394,8457.0
2022-10-11 14:10:00,118.33,118.41,118.18,118.4,7993.0,117.2601,117.3394,117.1115,117.3295,7993.0
2022-10-11 14:15:00,118.4,118.4,118.15,118.16,8656.0,117.3295,117.3295,117.0817,117.0916,8656.0
2022-10-11 14:20:00,118.13,118.4,118.13,118.4,6585.0,117.0619,117.3295,117.0619,117.3295,6585.0
2022-10-11 14:25:00,118.43,118.57,118.39,118.52,10015.0,117.3592,117.4979,117.3196,117.4484,10015.0
2022-10-11 14:30:00,118.51,118.81,118.51,118.77,7988.0,117.4385,117.7358,117.4385,117.6961,7988.0
2022-10-11 14:35:00,118.74,118.8,118.6,118.71,7373.0,117.6664,117.7259,117.5277,117.6367,7373.0
2022-10-11 14:40:00,118.77,118.83,118.57,118.57,7024.0,117.6961,117.7556,117.4979,117.4979,7024.0
2022-10-11 14:45:00,118.46,118.46,118.0,118.04,14378.0,117.3889,117.3889,116.9331,116.9727,14378.0
2022-10-11 14:50:00,118.07,118.11,117.31,117.32,24589.0,117.0025,117.0421,116.2493,116.2592,24589.0
2022-10-11 14:55:00,117.28,117.5,117.13,117.24,15765.0,116.2196,116.4376,116.071,116.18,15765.0
2022-10-11 15:00:00,117.21,117.43,117.08,117.16,16873.0,116.1502,116.3682,116.0214,116.1007,16873.0
2022-10-11 15:05:00,117.17,117.37,117.07,117.13,11873.0,116.1106,116.3088,116.0115,116.071,11873.0
2022-10-11 15:10:00,117.16,117.18,116.72,116.89,24187.0,116.1007,116.1205,115.6647,115.8331,24187.0
2022-10-11 15:15:00,116.89,117.27,116.59,117.21,23697.0,115.8331,116.2097,115.5358,116.1502,23697.0
2022-10-11 15:20:00,117.21,117.57,117.17,117.47,23355.0,116.1502,116.507,116.1106,116.4079,23355.0
2022-10-11 15:25:00,117.49,117.65,117.38,117.6,21165.0,116.4277,116.5862,116.3187,116.5367,21165.0
2022-10-11 15:30:00,117.59,117.74,117.37,117.72,15071.0,116.5268,116.6754,116.3088,116.6556,15071.0
2022-10-11 15:35:00,117.71,118.0,117.69,117.97,20562.0,116.6457,116.9331,116.6259,116.9034,20562.0
2022-10-11 15:40:00,117.97,117.97,117.59,117.88,22299.0,116.9034,116.9034,116.5268,116.8142,22299.0
2022-10-11 15:45:00,117.91,117.96,117.76,117.89,25771.0,116.8439,116.8934,116.6953,116.8241,25771.0
2022-10-11 15:50:00,117.76,117.94,117.48,117.93,60319.0,116.6953,116.8736,116.4178,116.8637,60319.0
2022-10-11 15:55:00,117.94,118.1,117.78,117.85,115967.0,116.8736,117.0322,116.7151,116.7844,115967.0
2022-10-12 09:30:00,117.31,117.57,116.63,117.2,83984.0,116.2493,116.507,115.5755,116.1403,83984.0
2022-10-12 09:35:00,117.25,118.18,117.2,118.11,58229.0,116.1899,117.1115,116.1403,117.0421,58229.0
2022-10-12 09:40:00,118.11,118.42,117.82,118.42,27174.0,117.0421,117.3493,116.7547,117.3493,27174.0
2022-10-12 09:45:00,118.6,118.67,118.11,118.36,13256.0,117.5277,117.597,117.0421,117.2898,13256.0
2022-10-12 09:50:00,118.37,118.53,118.05,118.06,12654.0,117.2997,117.4583,116.9826,116.9925,12654.0
2022-10-12 09:55:00,118.04,118.56,117.92,118.54,16702.0,116.9727,117.488,116.8538,117.4682,16702.0
2022-10-12 10:00:00,118.55,119.15,118.54,118.83,20694.0,117.4781,118.0727,117.4682,117.7556,20694.0
2022-10-12 10:05:00,118.83,118.83,117.78,118.16,20961.0,117.7556,117.7556,116.7151,117.0916,20961.0
2022-10-12 10:10:00,118.19,118.42,117.95,118.13,19992.0,117.1214,117.3493,116.8835,117.0619,19992.0
2022-10-12 10:15:00,118.05,118.45,118.04,118.41,9513.0,116.9826,117.379,116.9727,117.3394,9513.0
2022-10-12 10:20:00,118.41,118.45,118.05,118.35,13578.0,117.3394,117.379,116.9826,117.2799,13578.0
2022-10-12 10:25:00,118.35,118.76,118.34,118.43,7867.0,117.2799,117.6862,117.27,117.3592,7867.0
2022-10-12 10:30:00,118.48,118.87,118.41,118.69,3120.0,117.4087,117.7952,117.3394,117.6168,3120.0
2022-10-12 10:35:00,118.77,118.77,118.6,118.6,8784.0,117.6961,117.6961,117.5277,117.5277,8784.0
2022-10-12 10:40:00,118.48,118.48,118.16,118.16,3027.0,117.4087,117.4087,117.0916,117.0916,3027.0
2022-10-12 10:45:00,118.17,118.51,118.07,118.51,4407.0,117.1015,117.4385,117.0025,117.4385,4407.0
2022-10-12 10:50:00,118.52,118.86,118.4,118.86,5359.0,117.4484,117.7853,117.3295,117.7853,5359.0
2022-10-12 10:55:00,118.83,118.96,118.78,118.96,3346.0,117.7556,117.8844,117.706,117.8844,3346.0
2022-10-12 11:00:00,118.9,119.42,118.89,119.28,61995.0,117.8249,118.3402,117.815,118.2015,61995.0
2022-10-12 11:05:00,119.2,119.74,119.18,119.66,10260.0,118.1222,118.6574,118.1024,118.5781,10260.0
2022-10-12 11:10:00,119.68,120.07,119.68,120.07,18747.0,118.5979,118.9844,118.5979,118.9844,18747.0
2022-10-12 11:15:00,120.09,120.48,119.97,120.35,15026.0,119.0042,119.3907,118.8853,119.2618,15026.0
2022-10-12 11:20:00,120.33,120.39,120.13,120.16,7690.0,119.242,119.3015,119.0438,119.0736,7690.0
2022-10-12 11:25:00,120.17,120.27,120.08,120.27,5451.0,119.0835,119.1826,118.9943,119.1826,5451.0
2022-10-12 11:30:00,120.32,120.37,120.18,120.26,10342.0,119.2321,119.2817,119.0934,119.1727,10342.0
2022-10-12 11:35:00,120.22,120.63,120.16,120.48,10652.0,119.133,119.5393,119.0736,119.3907,10652.0
2022-10-12 11:40:00,120.5,120.81,120.46,120.53,8885.0,119.4105,119.7177,119.3708,119.4402,8885.0
2022-10-12 11:45:00,120.56,120.66,120.53,120.59,6810.0,119.4699,119.569,119.4402,119.4997,6810.0
2022-10-12 11:50:00,120.58,120.84,120.55,120.8,8236.0,119.4898,119.7474,119.46,119.7078,8236.0
2022-10-12 11:55:00,120.74,120.8,120.62,120.77,4942.0,119.6483,119.7078,119.5294,119.678,4942.0
2022-10-12 12:00:00,120.77,121.04,120.73,120.93,14120.0,119.678,119.9456,119.6384,119.8366,14120.0
2022-10-12 12:05:00,121.0,121.23,120.66,120.67,13203.0,119.906,120.1339,119.569,119.5789,13203.0
2022-10-12 12:10:00,120.64,120.71,120.58,120.68,8052.0,119.5492,119.6186,119.4898,119.5889,8052.0
2022-10-12 12:15:00,120.66,120.94,120.65,120.91,9539.0,119.569,119.8465,119.5591,119.8168,9539.0
2022-10-12 12:20:00,120.95,120.95,120.8,120.91,5330.0,119.8564,119.8564,119.7078,119.8168,5330.0
2022-10-12 12:25:00,120.91,121.04,120.7,120.74,5147.0,119.8168,119.9456,119.6087,119.6483,5147.0
2022-10-12 12:30:00,120.7,120.72,120.57,120.68,4200.0,119.6087,119.6285,119.4798,119.5889,4200.0
2022-10-12 12:35:00,120.73,120.73,120.42,120.42,5063.0,119.6384,119.6384,119.3312,119.3312,5063.0
2022-10-12 12:40:00,120.42,120.42,120.28,120.41,4149.0,119.3312,119.3312,119.1925,119.3213,4149.0
2022-10-12 12:45:00,120.39,120.6,120.39,120.58,3002.0,119.3015,119.5096,119.3015,119.4898,3002.0
2022-10-12 12:50:00,120.64,120.87,120.6,120.85,11200.0,119.5492,119.7771,119.5096,119.7573,11200.0
2022-10-12 12:55:00,120.88,120.88,120.68,120.7,3743.0,119.787,119.787,119.5889,119.6087,3743.0
2022-10-12 13:00:00,120.72,120.77,120.56,120.56,6087.0,119.6285,119.678,119.4699,119.4699,6087.0
2022-10-12 13:05:00,120.59,120.83,120.57,120.77,4256.0,119.4997,119.7375,119.4798,119.678,4256.0
2022-10-12 13:10:00,120.76,120.82,120.72,120.79,3270.0,119.6681,119.7276,119.6285,119.6979,3270.0
2022-10-12 13:15:00,120.79,120.79,120.58,120.6,5965.0,119.6979,119.6979,119.4898,119.5096,5965.0
2022-10-12 13:20:00,120.6,120.66,120.54,120.54,3728.0,119.5096,119.569,119.4501,119.4501,3728.0
2022-10-12 13:25:00,120.52,120.75,120.51,120.72,4491.0,119.4303,119.6582,119.4204,119.6285,4491.0
2022-10-12 13:30:00,120.7,120.7,120.45,120.53,5236.0,119.6087,119.6087,119.3609,119.4402,5236.0
2022-10-12 13:35:00,120.53,120.8,120.48,120.8,4200.0,119.4402,119.7078,119.3907,119.7078,4200.0
2022-10-12 13:40:00,120.82,120.85,120.62,120.71,5057.0,119.7276,119.7573,119.5294,119.6186,5057.0
2022-10-12 13:45:00,120.74,120.93,120.67,120.93,5505.0,119.6483,119.8366,119.5789,119.8366,5505.0
2022-10-12 13:50:00,120.89,120.92,120.74,120.83,3972.0,119.797,119.8267,119.6483,119.7375,3972.0
2022-10-12 13:55:00,120.8,120.8,120.66,120.79,5175.0,119.7078,119.7078,119.569,119.6979,5175.0
2022-10-12 14:00:00,120.9,121.09,120.6,120.8,11156.0,119.8069,119.9951,119.5096,119.7078,11156.0
2022-10-12 14:05:00,120.82,121.07,120.69,120.87,3708.0,119.7276,119.9753,119.5988,119.7771,3708.0
2022-10-12 14:10:00,120.83,121.2,120.74,121.03,9945.0,119.7375,120.1042,119.6483,119.9357,9945.0
2022-10-12 14:15:00,121.08,121.37,120.87,121.37,5731.0,119.9852,120.2726,119.7771,120.2726,5731.0
2022-10-12 14:20:00,121.37,121.49,121.15,121.38,9448.0,120.2726,120.3915,120.0546,120.2825,9448.0
2022-10-12 14:25:00,121.32,121.69,121.27,121.67,7834.0,120.2231,120.5897,120.1735,120.5699,7834.0
2022-10-12 14:30:00,121.75,121.87,121.58,121.87,10412.0,120.6492,120.7681,120.4807,120.7681,10412.0
2022-10-12 14:35:00,121.87,122.02,121.76,121.76,16144.0,120.7681,120.9167,120.6591,120.6591,16144.0
2022-10-12 14:40:00,121.78,121.85,121.44,121.54,23174.0,120.6789,120.7483,120.342,120.4411,23174.0
2022-10-12 14:45:00,121.49,121.58,121.38,121.46,10502.0,120.3915,120.4807,120.2825,120.3618,10502.0
2022-10-12 14:50:00,121.44,121.54,121.36,121.43,5955.0,120.342,120.4411,120.2627,120.3321,5955.0
2022-10-12 14:55:00,121.37,121.47,121.32,121.37,6790.0,120.2726,120.3717,120.2231,120.2726,6790.0
2022-10-12 15:00:00,121.37,121.45,121.16,121.21,5904.0,120.2726,120.3519,120.0645,120.1141,5904.0
2022-10-12 15:05:00,121.24,121.47,121.19,121.37,5837.0,120.1438,120.3717,120.0942,120.2726,5837.0
2022-10-12 15:10:00,121.43,121.62,121.42,121.62,6210.0,120.3321,120.5204,120.3222,120.5204,6210.0
2022-10-12 15:15:00,121.62,121.71,121.43,121.7,8210.0,120.5204,120.6095,120.3321,120.5996,8210.0
2022-10-12 15:20:00,121.71,121.77,121.62,121.66,9960.0,120.6095,120.669,120.5204,120.56,9960.0
2022-10-12 15:25:00,121.7,121.75,121.59,121.64,12305.0,120.5996,120.6492,120.4906,120.5402,12305.0
2022-10-12 15:30:00,121.61,121.75,121.49,121.72,11707.0,120.5104,120.6492,120.3915,120.6195,11707.0
2022-10-12 15:35:00,121.73,121.76,121.46,121.52,18868.0,120.6294,120.6591,120.3618,120.4213,18868.0
2022-10-12 15:40:00,121.57,121.63,121.49,121.59,8925.0,120.4708,120.5303,120.3915,120.4906,8925.0
2022-10-12 15:45:00,121.59,121.64,121.28,121.31,15810.0,120.4906,120.5402,120.1834,120.2132,15810.0
2022-10-12 15:50:00,121.28,121.45,121.12,121.45,48091.0,120.1834,120.3519,120.0249,120.3519,48091.0
2022-10-12 15:55:00,121.4,121.4,120.93,121.02,99040.0,120.3023,120.3023,119.8366,119.9258,99040.0
2022-10-13 09:30:00,118.32,118.44,117.25,118.05,19461.0,117.2502,117.3691,116.1899,116.9826,19461.0
2022-10-13 09:35:00,118.16,118.22,117.71,117.72,8285.0,117.0916,117.1511,116.6457,116.6556,8285.0
2022-10-13 09:40:00,117.74,119.32,117.56,118.69,33802.0,116.6754,118.2412,116.4971,117.6168,33802.0
2022-10-13 09:45:00,118.77,120.03,118.76,119.89,16748.0,117.6961,118.9447,117.6862,118.806,16748.0
2022-10-13 09:50:00,119.82,120.76,119.77,119.92,16765.0,118.7366,119.6681,118.6871,118.8357,16765.0
2022-10-13 09:55:00,119.91,119.95,119.29,119.46,28631.0,118.8258,118.8655,118.2114,118.3799,28631.0
2022-10-13 10:00:00,119.55,119.6,118.84,119.24,18794.0,118.4691,118.5186,117.7655,118.1619,18794.0
2022-10-13 10:05:00,119.24,119.85,119.01,119.55,27603.0,118.1619,118.7664,117.934,118.4691,27603.0
2022-10-13 10:10:00,119.58,119.94,119.2,119.91,11197.0,118.4988,118.8555,118.1222,118.8258,11197.0
2022-10-13 10:15:00,119.91,120.25,119.65,119.68,38083.0,118.8258,119.1627,118.5682,118.5979,38083.0
2022-10-13 10:20:00,119.74,119.79,119.3,119.56,14930.0,118.6574,118.7069,118.2213,118.479,14930.0
2022-10-13 10:25:00,119.55,119.55,118.83,119.08,10637.0,118.4691,118.4691,117.7556,118.0033,10637.0
2022-10-13 10:30:00,119.01,119.37,118.86,119.0,8949.0,117.934,118.2907,117.7853,117.924,8949.0
2022-10-13 10:35:00,119.0,119.37,118.85,119.22,7746.0,117.924,118.2907,117.7754,118.1421,7746.0
2022-10-13 10:40:00,119.25,119.59,119.09,119.27,9596.0,118.1718,118.5087,118.0132,118.1916,9596.0
2022-10-13 10:45:00,119.17,119.81,119.17,119.77,7066.0,118.0925,118.7267,118.0925,118.6871,7066.0
2022-10-13 10:50:00,119.77,119.81,119.37,119.66,15261.0,118.6871,118.7267,118.2907,118.5781,15261.0
2022-10-13 10:55:00,119.6,119.96,119.55,119.6,15895.0,118.5186,118.8754,118.4691,118.5186,15895.0
2022-10-13 11:00:00,119.6,119.79,119.39,119.69,17686.0,118.5186,118.7069,118.3105,118.6078,17686.0
2022-10-13 11:05:00,119.67,120.3,119.59,120.29,15225.0,118.588,119.2123,118.5087,119.2024,15225.0
2022-10-13 11:10:00,120.15,120.41,120.0,120.41,14319.0,119.0636,119.3213,118.915,119.3213,14319.0
2022-10-13 11:15:00,120.46,121.86,120.39,121.43,22660.0,119.3708,120.7582,119.3015,120.3321,22660.0
2022-10-13 11:20:00,121.52,122.4,121.14,121.33,54897.0,120.4213,121.2933,120.0447,120.233,54897.0
2022-10-13 11:25:00,121.24,121.45,120.97,121.24,5648.0,120.1438,120.3519,119.8762,120.1438,5648.0
2022-10-13 11:30:00,121.33,121.43,120.92,121.14,16668.0,120.233,120.3321,119.8267,120.0447,16668.0
2022-10-13 11:35:00,121.18,122.55,121.12,122.17,14553.0,120.0843,121.4419,120.0249,121.0654,14553.0
2022-10-13 11:40:00,122.23,122.58,121.74,121.82,8176.0,121.1248,121.4717,120.6393,120.7185,8176.0
2022-10-13 11:45:00,121.83,121.96,121.52,121.75,7655.0,120.7285,120.8573,120.4213,120.6492,7655.0
2022-10-13 11:50:00,121.75,122.11,121.63,122.11,6916.0,120.6492,121.0059,120.5303,121.0059,6916.0
2022-10-13 11:55:00,122.12,122.27,121.94,122.2,14331.0,121.0158,121.1645,120.8375,121.0951,14331.0
2022-10-13 12:00:00,122.24,122.57,122.14,122.38,18373.0,121.1347,121.4618,121.0357,121.2735,18373.0
2022-10-13 12:05:00,122.51,122.51,121.92,121.92,19926.0,121.4023,121.4023,120.8176,120.8176,19926.0
2022-10-13 12:10:00,121.96,121.96,121.43,121.64,14626.0,120.8573,120.8573,120.3321,120.5402,14626.0
2022-10-13 12:15:00,121.76,121.79,121.19,121.25,8525.0,120.6591,120.6888,120.0942,120.1537,8525.0
2022-10-13 12:20:00,121.27,121.44,121.02,121.3,15289.0,120.1735,120.342,119.9258,120.2032,15289.0
2022-10-13 12:25:00,121.26,121.53,121.16,121.2,10400.0,120.1636,120.4312,120.0645,120.1042,10400.0
2022-10-13 12:30:00,121.25,121.34,121.06,121.18,15909.0,120.1537,120.2429,119.9654,120.0843,15909.0
2022-10-13 12:35:00,121.2,121.41,121.09,121.2,6627.0,120.1042,120.3123,119.9951,120.1042,6627.0
2022-10-13 12:40:00,121.22,121.67,121.21,121.6,7967.0,120.124,120.5699,120.1141,120.5005,7967.0
2022-10-13 12:45:00,121.5,121.67,121.3,121.67,6201.0,120.4014,120.5699,120.2032,120.5699,6201.0
2022-10-13 12:50:00,121.64,121.84,121.53,121.54,5827.0,120.5402,120.7384,120.4312,120.4411,5827.0
2022-10-13 12:55:00,121.52,121.6,121.43,121.56,5722.0,120.4213,120.5005,120.3321,120.4609,5722.0
2022-10-13 13:00:00,121.56,121.8,121.46,121.8,5156.0,120.4609,120.6987,120.3618,120.6987,5156.0
2022-10-13 13:05:00,121.8,121.8,121.38,121.44,24613.0,120.6987,120.6987,120.2825,120.342,24613.0
2022-10-13 13:10:00,121.43,121.53,121.26,121.39,11312.0,120.3321,120.4312,120.1636,120.2924,11312.0
2022-10-13 13:15:00,121.44,121.69,121.41,121.68,6550.0,120.342,120.5897,120.3123,120.5798,6550.0
2022-10-13 13:20:00,121.63,122.0,121.63,121.91,7787.0,120.5303,120.8969,120.5303,120.8077,7787.0
2022-10-13 13:25:00,121.9,122.27,121.86,122.02,17997.0,120.7978,121.1645,120.7582,120.9167,17997.0
2022-10-13 13:30:00,122.11,122.81,122.06,122.71,16154.0,121.0059,121.6996,120.9564,121.6005,16154.0
2022-10-13 13:35:00,122.76,122.76,122.39,122.54,14042.0,121.65,121.65,121.2834,121.432,14042.0
2022-10-13 13:40:00,122.59,122.59,122.16,122.21,13502.0,121.4816,121.4816,121.0555,121.105,13502.0
2022-10-13 13:45:00,122.15,122.21,121.95,122.16,14775.0,121.0456,121.105,120.8474,121.0555,14775.0
2022-10-13 13:50:00,122.16,122.57,122.15,122.5,17267.0,121.0555,121.4618,121.0456,121.3924,17267.0
2022-10-13 13:55:00,122.47,122.67,122.38,122.65,7546.0,121.3627,121.5609,121.2735,121.541,7546.0
2022-10-13 14:00:00,122.68,122.75,122.55,122.66,5127.0,121.5708,121.6401,121.4419,121.551,5127.0
2022-10-13 14:05:00,122.72,122.87,122.67,122.79,5186.0,121.6104,121.7591,121.5609,121.6798,5186.0
2022-10-13 14:10:00,122.78,122.94,122.69,122.88,7831.0,121.6699,121.8284,121.5807,121.769,7831.0
2022-10-13 14:15:00,122.89,123.01,122.83,122.97,5326.0,121.7789,121.8978,121.7194,121.8581,5326.0
2022-10-13 14:20:00,122.97,123.02,122.82,122.83,7252.0,121.8581,121.9077,121.7095,121.7194,7252.0
2022-10-13 14:25:00,122.78,122.78,122.28,122.29,9831.0,121.6699,121.6699,121.1744,121.1843,9831.0
2022-10-13 14:30:00,122.33,122.61,122.33,122.6,5963.0,121.2239,121.5014,121.2239,121.4915,5963.0
2022-10-13 14:35:00,122.6,122.92,122.55,122.86,7515.0,121.4915,121.8086,121.4419,121.7491,7515.0
2022-10-13 14:40:00,122.83,123.07,122.77,123.01,7009.0,121.7194,121.9572,121.66,121.8978,7009.0
2022-10-13 14:45:00,123.03,123.16,122.99,123.07,5101.0,121.9176,122.0464,121.878,121.9572,5101.0
2022-10-13 14:50:00,123.04,123.23,122.96,123.05,9315.0,121.9275,122.1158,121.8482,121.9374,9315.0
2022-10-13 14:55:00,123.08,123.49,123.08,123.45,14506.0,121.9672,122.3734,121.9672,122.3338,14506.0
2022-10-13 15:00:00,123.39,123.39,123.14,123.3,7429.0,122.2744,122.2744,122.0266,122.1852,7429.0
2022-10-13 15:05:00,123.3,123.6,123.3,123.57,12374.0,122.1852,122.4825,122.1852,122.4527,12374.0
2022-10-13 15:10:00,123.58,123.6,123.24,123.27,17235.0,122.4626,122.4825,122.1257,122.1554,17235.0
2022-10-13 15:15:00,123.27,123.39,123.2,123.22,21847.0,122.1554,122.2744,122.0861,122.1059,21847.0
2022-10-13 15:20:00,123.23,123.33,123.11,123.25,8025.0,122.1158,122.2149,121.9969,122.1356,8025.0
2022-10-13 15:25:00,123.25,123.27,122.91,122.98,15336.0,122.1356,122.1554,121.7987,121.8681,15336.0
2022-10-13 15:30:00,122.99,123.19,122.68,122.82,18503.0,121.878,122.0762,121.5708,121.7095,18503.0
2022-10-13 15:35:00,122.82,122.99,122.7,122.99,11804.0,121.7095,121.878,121.5906,121.878,11804.0
2022-10-13 15:40:00,123.01,123.05,122.69,122.99,11877.0,121.8978,121.9374,121.5807,121.878,11877.0
2022-10-13 15:45:00,122.97,123.13,122.9,123.0,13769.0,121.8581,122.0167,121.7888,121.8879,13769.0
2022-10-13 15:50:00,122.96,123.38,122.85,123.26,24276.0,121.8482,122.2644,121.7392,122.1455,24276.0
2022-10-13 15:55:00,123.23,123.25,123.03,123.07,82242.0,122.1158,122.1356,121.9176,121.9572,82242.0
2022-10-14 09:30:00,125.3,126.28,124.73,125.08,27944.0,124.1671,125.1382,123.6022,123.9491,27944.0
2022-10-14 09:35:00,125.2,126.57,125.05,126.48,18013.0,124.068,125.4256,123.9193,125.3364,18013.0
2022-10-14 09:40:00,126.54,126.55,125.84,126.06,15022.0,125.3959,125.4058,124.7022,124.9202,15022.0
2022-10-14 09:45:00,125.96,125.99,125.25,125.72,18178.0,124.8211,124.8508,124.1175,124.5833,18178.0
2022-10-14 09:50:00,125.7,126.34,125.7,126.24,11939.0,124.5635,125.1977,124.5635,125.0986,11939.0
2022-10-14 09:55:00,126.43,126.83,126.4,126.53,17445.0,125.2869,125.6832,125.2571,125.386,17445.0
2022-10-14 10:00:00,126.4,126.4,125.18,125.95,17706.0,125.2571,125.2571,124.0482,124.8112,17706.0
2022-10-14 10:05:00,125.99,126.36,125.14,125.27,13216.0,124.8508,125.2175,124.0085,124.1374,13216.0
2022-10-14 10:10:00,125.24,125.36,124.19,124.3,7385.0,124.1076,124.2265,123.0671,123.1761,7385.0
2022-10-14 10:15:00,124.22,124.71,124.22,124.53,8857.0,123.0968,123.5824,123.0968,123.404,8857.0
2022-10-14 10:20:00,124.52,124.52,123.98,123.98,7539.0,123.3941,123.3941,122.859,122.859,7539.0
2022-10-14 10:25:00,124.14,124.61,123.7,124.57,10473.0,123.0176,123.4833,122.5815,123.4437,10473.0
2022-10-14 10:30:00,124.45,124.96,124.41,124.77,10040.0,123.3248,123.8302,123.2851,123.6419,10040.0
2022-10-14 10:35:00,124.66,125.11,124.66,124.73,6813.0,123.5329,123.9788,123.5329,123.6022,6813.0
2022-10-14 10:40:00,124.97,125.05,123.92,123.92,10076.0,123.8401,123.9193,122.7996,122.7996,10076.0
2022-10-14 10:45:00,123.92,124.28,123.84,124.17,13348.0,122.7996,123.1563,122.7203,123.0473,13348.0
2022-10-14 10:50:00,124.2,124.8,124.16,124.69,9579.0,123.077,123.6716,123.0374,123.5626,9579.0
2022-10-14 10:55:00,124.68,124.86,124.54,124.75,7980.0,123.5527,123.7311,123.414,123.6221,7980.0
2022-10-14 11:00:00,124.85,125.26,124.78,125.25,10789.0,123.7211,124.1274,123.6518,124.1175,10789.0
2022-10-14 11:05:00,125.14,125.33,124.8,124.81,9579.0,124.0085,124.1968,123.6716,123.6815,9579.0
2022-10-14 11:10:00,124.92,124.93,124.19,124.22,11824.0,123.7905,123.8004,123.0671,123.0968,11824.0
2022-10-14 11:15:00,124.25,124.26,123.89,124.02,5069.0,123.1266,123.1365,122.7698,122.8987,5069.0
2022-10-14 11:20:00,124.07,124.35,124.06,124.35,8100.0,122.9482,123.2257,122.9383,123.2257,8100.0
2022-10-14 11:25:00,124.35,124.56,124.21,124.31,6186.0,123.2257,123.4338,123.0869,123.186,6186.0
2022-10-14 11:30:00,124.3,124.32,123.84,123.84,23295.0,123.1761,123.1959,122.7203,122.7203,23295.0
2022-10-14 11:35:00,123.83,123.97,123.39,123.62,11227.0,122.7104,122.8491,122.2744,122.5023,11227.0
2022-10-14 11:40:00,123.65,123.93,123.5,123.78,11872.0,122.532,122.8095,122.3834,122.6608,11872.0
2022-10-14 11:45:00,123.77,123.78,123.28,123.5,18787.0,122.6509,122.6608,122.1653,122.3834,18787.0
2022-10-14 11:50:00,123.56,123.69,123.32,123.51,4698.0,122.4428,122.5716,122.205,122.3933,4698.0
2022-10-14 11:55:00,123.51,123.75,123.45,123.46,5449.0,122.3933,122.6311,122.3338,122.3437,5449.0
2022-10-14 12:00:00,123.58,123.99,123.44,123.96,5239.0,122.4626,122.8689,122.3239,122.8392,5239.0
2022-10-14 12:05:00,123.96,123.96,123.38,123.38,5891.0,122.8392,122.8392,122.2644,122.2644,5891.0
2022-10-14 12:10:00,123.39,123.67,123.26,123.32,5787.0,122.2744,122.5518,122.1455,122.205,5787.0
2022-10-14 12:15:00,123.27,123.3,122.94,123.3,7667.0,122.1554,122.1852,121.8284,122.1852,7667.0
2022-10-14 12:20:00,123.3,123.48,123.23,123.48,3923.0,122.1852,122.3635,122.1158,122.3635,3923.0
2022-10-14 12:25:00,123.5,123.62,123.42,123.6,4198.0,122.3834,122.5023,122.3041,122.4825,4198.0
2022-10-14 12:30:00,123.6,123.69,123.4,123.45,4923.0,122.4825,122.5716,122.2843,122.3338,4923.0
2022-10-14 12:35:00,123.45,123.61,123.38,123.49,5671.0,122.3338,122.4924,122.2644,122.3734,5671.0
2022-10-14 12:40:00,123.52,123.74,123.51,123.64,3847.0,122.4032,122.6212,122.3933,122.5221,3847.0
2022-10-14 12:45:00,123.55,123.7,123.23,123.31,7056.0,122.4329,122.5815,122.1158,122.1951,7056.0
2022-10-14 12:50:00,123.29,123.29,122.97,123.17,6577.0,122.1753,122.1753,121.8581,122.0563,6577.0
2022-10-14 12:55:00,123.21,123.21,123.04,123.09,3561.0,122.096,122.096,121.9275,121.9771,3561.0
2022-10-14 13:00:00,123.05,123.35,123.01,123.24,7216.0,121.9374,122.2347,121.8978,122.1257,7216.0
2022-10-14 13:05:00,123.2,123.2,122.91,122.95,5041.0,122.0861,122.0861,121.7987,121.8383,5041.0
2022-10-14 13:10:00,122.95,123.1,122.8,122.8,4300.0,121.8383,121.987,121.6897,121.6897,4300.0
2022-10-14 13:15:00,122.73,122.89,122.73,122.85,4474.0,121.6203,121.7789,121.6203,121.7392,4474.0
2022-10-14 13:20:00,122.83,122.9,122.52,122.9,5604.0,121.7194,121.7888,121.4122,121.7888,5604.0
2022-10-14 13:25:00,122.86,122.91,122.75,122.86,3512.0,121.7491,121.7987,121.6401,121.7491,3512.0
2022-10-14 13:30:00,122.87,123.24,122.81,123.14,9611.0,121.7591,122.1257,121.6996,122.0266,9611.0
2022-10-14 13:35:00,123.16,123.16,122.92,123.07,12621.0,122.0464,122.0464,121.8086,121.9572,12621.0
2022-10-14 13:40:00,123.03,123.12,122.87,122.88,3704.0,121.9176,122.0068,121.7591,121.769,3704.0
2022-10-14 13:45:00,122.84,123.06,122.84,122.93,5069.0,121.7293,121.9473,121.7293,121.8185,5069.0
2022-10-14 13:50:00,122.95,123.04,122.9,122.99,4273.0,121.8383,121.9275,121.7888,121.878,4273.0
2022-10-14 13:55:00,123.02,123.15,122.94,123.15,4909.0,121.9077,122.0365,121.8284,122.0365,4909.0
2022-10-14 14:00:00,123.15,123.15,122.88,122.98,4248.0,122.0365,122.0365,121.769,121.8681,4248.0
2022-10-14 14:05:00,122.97,122.97,122.77,122.86,3685.0,121.8581,121.8581,121.66,121.7491,3685.0
2022-10-14 14:10:00,122.85,122.85,122.63,122.69,3219.0,121.7392,121.7392,121.5212,121.5807,3219.0
2022-10-14 14:15:00,122.63,122.65,122.4,122.42,4298.0,121.5212,121.541,121.2933,121.3131,4298.0
2022-10-14 14:20:00,122.42,122.5,122.34,122.41,3126.0,121.3131,121.3924,121.2338,121.3032,3126.0
2022-10-14 14:25:00,122.41,122.41,122.22,122.39,4431.0,121.3032,121.3032,121.1149,121.2834,4431.0
2022-10-14 14:30:00,122.42,122.5,122.39,122.41,4212.0,121.3131,121.3924,121.2834,121.3032,4212.0
2022-10-14 14:35:00,122.4,122.46,122.33,122.36,4948.0,121.2933,121.3528,121.2239,121.2537,4948.0
2022-10-14 14:40:00,122.41,122.54,122.22,122.5,5561.0,121.3032,121.432,121.1149,121.3924,5561.0
2022-10-14 14:45:00,122.5,122.65,122.46,122.64,7925.0,121.3924,121.541,121.3528,121.5311,7925.0
2022-10-14 14:50:00,122.62,122.76,122.57,122.63,9166.0,121.5113,121.65,121.4618,121.5212,9166.0
2022-10-14 14:55:00,122.64,122.92,122.64,122.92,6962.0,121.5311,121.8086,121.5311,121.8086,6962.0
2022-10-14 15:00:00,123.0,123.26,122.95,123.15,9783.0,121.8879,122.1455,121.8383,122.0365,9783.0
2022-10-14 15:05:00,123.17,123.17,122.79,122.83,7033.0,122.0563,122.0563,121.6798,121.7194,7033.0
2022-10-14 15:10:00,122.83,122.86,122.64,122.71,6630.0,121.7194,121.7491,121.5311,121.6005,6630.0
2022-10-14 15:15:00,122.71,122.71,122.47,122.61,9580.0,121.6005,121.6005,121.3627,121.5014,9580.0
2022-10-14 15:20:00,122.58,122.88,122.56,122.85,9794.0,121.4717,121.769,121.4519,121.7392,9794.0
2022-10-14 15:25:00,122.85,122.97,122.77,122.96,11055.0,121.7392,121.8581,121.66,121.8482,11055.0
2022-10-14 15:30:00,122.94,123.09,122.77,123.09,10777.0,121.8284,121.9771,121.66,121.9771,10777.0
2022-10-14 15:35:00,123.09,123.24,122.75,122.83,14307.0,121.9771,122.1257,121.6401,121.7194,14307.0
2022-10-14 15:40:00,122.83,123.04,122.74,122.99,16506.0,121.7194,121.9275,121.6302,121.878,16506.0
2022-10-14 15:45:00,122.98,123.0,122.72,123.0,23630.0,121.8681,121.8879,121.6104,121.8879,23630.0
2022-10-14 15:50:00,122.99,123.02,122.72,122.91,43898.0,121.878,121.9077,121.6104,121.7987,43898.0
2022-10-14 15:55:00,122.9,122.9,122.42,122.6,92676.0,121.7888,121.7888,121.3131,121.4915,92676.0
2022-10-17 09:30:00,124.7,125.7,124.68,125.51,36680.0,123.5725,124.5635,123.5527,124.3752,36680.0
2022-10-17 09:35:00,125.51,126.31,125.5,126.28,12931.0,124.3752,125.1679,124.3653,125.1382,12931.0
2022-10-17 09:40:00,126.51,126.94,126.46,126.54,32695.0,125.3661,125.7923,125.3166,125.3959,32695.0
2022-10-17 09:45:00,126.49,126.51,125.76,126.5,35117.0,125.3463,125.3661,124.6229,125.3562,35117.0
2022-10-17 09:50:00,126.61,126.63,126.14,126.33,14060.0,125.4652,125.4851,124.9995,125.1878,14060.0
2022-10-17 09:55:00,126.45,126.47,125.72,126.08,13136.0,125.3067,125.3265,124.5833,124.94,13136.0
2022-10-17 10:00:00,126.12,126.67,126.03,126.56,14094.0,124.9797,125.5247,124.8905,125.4157,14094.0
2022-10-17 10:05:00,126.54,126.69,126.25,126.25,15816.0,125.3959,125.5445,125.1085,125.1085,15816.0
2022-10-17 10:10:00,126.29,126.97,126.27,126.97,16108.0,125.1481,125.822,125.1283,125.822,16108.0
2022-10-17 10:15:00,126.99,127.25,126.99,127.17,15445.0,125.8418,126.0994,125.8418,126.0202,15445.0
2022-10-17 10:20:00,127.17,127.48,127.17,127.32,16718.0,126.0202,126.3274,126.0202,126.1688,16718.0
2022-10-17 10:25:00,127.31,127.31,126.73,126.83,12281.0,126.1589,126.1589,125.5842,125.6832,12281.0
2022-10-17 10:30:00,126.75,127.0,126.56,126.63,8967.0,125.604,125.8517,125.4157,125.4851,8967.0
2022-10-17 10:35:00,126.67,127.04,126.67,126.9,7741.0,125.5247,125.8913,125.5247,125.7526,7741.0
2022-10-17 10:40:00,126.89,126.89,126.42,126.47,7282.0,125.7427,125.7427,125.277,125.3265,7282.0
2022-10-17 10:45:00,126.51,126.64,126.3,126.38,6459.0,125.3661,125.495,125.158,125.2373,6459.0
2022-10-17 10:50:00,126.38,126.38,125.8,125.94,21467.0,125.2373,125.2373,124.6626,124.8013,21467.0
2022-10-17 10:55:00,125.94,126.35,125.86,126.29,10972.0,124.8013,125.2076,124.722,125.1481,10972.0
2022-10-17 11:00:00,126.39,126.53,126.31,126.43,5275.0,125.2472,125.386,125.1679,125.2869,5275.0
2022-10-17 11:05:00,126.43,126.44,126.17,126.17,14799.0,125.2869,125.2968,125.0292,125.0292,14799.0
2022-10-17 11:10:00,126.17,126.5,126.17,126.37,8130.0,125.0292,125.3562,125.0292,125.2274,8130.0
2022-10-17 11:15:00,126.36,126.36,126.13,126.18,7274.0,125.2175,125.2175,124.9896,125.0391,7274.0
2022-10-17 11:20:00,126.19,126.55,126.19,126.53,6837.0,125.049,125.4058,125.049,125.386,6837.0
2022-10-17 11:25:00,126.48,126.66,126.46,126.57,4409.0,125.3364,125.5148,125.3166,125.4256,4409.0
2022-10-17 11:30:00,126.58,126.65,126.33,126.46,9073.0,125.4355,125.5049,125.1878,125.3166,9073.0
2022-10-17 11:35:00,126.46,126.57,126.38,126.53,4795.0,125.3166,125.4256,125.2373,125.386,4795.0
2022-10-17 11:40:00,126.62,126.95,126.58,126.8,9773.0,125.4751,125.8022,125.4355,125.6535,9773.0
2022-10-17 11:45:00,126.8,126.8,126.7,126.77,2683.0,125.6535,125.6535,125.5544,125.6238,2683.0
2022-10-17 11:50:00,126.81,127.0,126.68,126.94,5412.0,125.6634,125.8517,125.5346,125.7923,5412.0
2022-10-17 11:55:00,126.97,126.97,126.82,126.83,5791.0,125.822,125.822,125.6733,125.6832,5791.0
2022-10-17 12:00:00,126.86,127.1,126.81,127.04,5528.0,125.713,125.9508,125.6634,125.8913,5528.0
2022-10-17 12:05:00,127.09,127.21,127.01,127.15,9925.0,125.9409,126.0598,125.8616,126.0004,9925.0
2022-10-17 12:10:00,127.14,127.14,126.65,126.82,5791.0,125.9904,125.9904,125.5049,125.6733,5791.0
2022-10-17 12:15:00,126.83,126.88,126.62,126.68,10209.0,125.6832,125.7328,125.4751,125.5346,10209.0
2022-10-17 12:20:00,126.7,126.93,126.69,126.89,8390.0,125.5544,125.7823,125.5445,125.7427,8390.0
2022-10-17 12:25:00,126.89,127.1,126.89,127.05,9023.0,125.7427,125.9508,125.7427,125.9013,9023.0
2022-10-17 12:30:00,127.03,127.14,126.97,127.12,5003.0,125.8814,125.9904,125.822,125.9706,5003.0
2022-10-17 12:35:00,127.09,127.09,126.95,126.97,4274.0,125.9409,125.9409,125.8022,125.822,4274.0
2022-10-17 12:40:00,126.96,126.96,126.44,126.6,4971.0,125.8121,125.8121,125.2968,125.4553,4971.0
2022-10-17 12:45:00,126.6,126.71,126.4,126.64,6000.0,125.4553,125.5643,125.2571,125.495,6000.0
2022-10-17 12:50:00,126.61,126.61,126.42,126.51,5993.0,125.4652,125.4652,125.277,125.3661,5993.0
2022-10-17 12:55:00,126.51,126.51,126.32,126.42,5400.0,125.3661,125.3661,125.1779,125.277,5400.0
2022-10-17 13:00:00,126.39,126.42,126.23,126.36,6950.0,125.2472,125.277,125.0887,125.2175,6950.0
2022-10-17 13:05:00,126.39,126.43,126.31,126.36,8337.0,125.2472,125.2869,125.1679,125.2175,8337.0
2022-10-17 13:10:00,126.34,126.46,126.34,126.41,4320.0,125.1977,125.3166,125.1977,125.267,4320.0
2022-10-17 13:15:00,126.42,126.52,126.28,126.29,7051.0,125.277,125.3761,125.1382,125.1481,7051.0
2022-10-17 13:20:00,126.29,126.65,126.25,126.54,8134.0,125.1481,125.5049,125.1085,125.3959,8134.0
2022-10-17 13:25:00,126.57,126.64,126.5,126.57,4963.0,125.4256,125.495,125.3562,125.4256,4963.0
2022-10-17 13:30:00,126.58,126.58,126.39,126.44,4625.0,125.4355,125.4355,125.2472,125.2968,4625.0
2022-10-17 13:35:00,126.46,126.46,126.23,126.27,6410.0,125.3166,125.3166,125.0887,125.1283,6410.0
2022-10-17 13:40:00,126.27,126.33,126.21,126.25,6121.0,125.1283,125.1878,125.0689,125.1085,6121.0
2022-10-17 13:45:00,126.27,126.47,126.26,126.44,5261.0,125.1283,125.3265,125.1184,125.2968,5261.0
2022-10-17 13:50:00,126.44,126.46,126.33,126.33,5982.0,125.2968,125.3166,125.1878,125.1878,5982.0
2022-10-17 13:55:00,126.31,126.31,126.21,126.26,7351.0,125.1679,125.1679,125.0689,125.1184,7351.0
2022-10-17 14:00:00,126.23,126.37,126.17,126.3,6701.0,125.0887,125.2274,125.0292,125.158,6701.0
2022-10-17 14:05:00,126.32,126.32,126.05,126.05,3769.0,125.1779,125.1779,124.9103,124.9103,3769.0
2022-10-17 14:10:00,126.03,126.09,125.97,126.07,9877.0,124.8905,124.9499,124.831,124.9301,9877.0
2022-10-17 14:15:00,126.07,126.14,125.96,126.14,6802.0,124.9301,124.9995,124.8211,124.9995,6802.0
2022-10-17 14:20:00,126.13,126.13,126.03,126.05,4584.0,124.9896,124.9896,124.8905,124.9103,4584.0
2022-10-17 14:25:00,126.05,126.07,125.95,126.03,7769.0,124.9103,124.9301,124.8112,124.8905,7769.0
2022-10-17 14:30:00,126.07,126.07,125.93,126.0,3848.0,124.9301,124.9301,124.7914,124.8608,3848.0
2022-10-17 14:35:00,126.01,126.26,126.0,126.25,6707.0,124.8707,125.1184,124.8608,125.1085,6707.0
2022-10-17 14:40:00,126.29,126.34,126.25,126.34,10768.0,125.1481,125.1977,125.1085,125.1977,10768.0
2022-10-17 14:45:00,126.34,126.34,126.27,126.29,4182.0,125.1977,125.1977,125.1283,125.1481,4182.0
2022-10-17 14:50:00,126.3,126.3,126.17,126.2,4501.0,125.158,125.158,125.0292,125.0589,4501.0
2022-10-17 14:55:00,126.16,126.23,125.98,125.98,5461.0,125.0193,125.0887,124.8409,124.8409,5461.0
2022-10-17 15:00:00,126.0,126.14,125.92,125.96,5829.0,124.8608,124.9995,124.7815,124.8211,5829.0
2022-10-17 15:05:00,126.0,126.09,125.94,126.02,8597.0,124.8608,124.9499,124.8013,124.8806,8597.0
2022-10-17 15:10:00,126.0,126.21,125.98,126.19,9219.0,124.8608,125.0689,124.8409,125.049,9219.0
2022-10-17 15:15:00,126.17,126.27,126.07,126.27,8995.0,125.0292,125.1283,124.9301,125.1283,8995.0
2022-10-17 15:20:00,126.26,126.31,126.12,126.23,10117.0,125.1184,125.1679,124.9797,125.0887,10117.0
2022-10-17 15:25:00,126.24,126.28,126.02,126.1,12042.0,125.0986,125.1382,124.8806,124.9598,12042.0
2022-10-17 15:30:00,126.15,126.35,126.11,126.32,13176.0,125.0094,125.2076,124.9698,125.1779,13176.0
2022-10-17 15:35:00,126.32,126.42,126.29,126.42,10133.0,125.1779,125.277,125.1481,125.277,10133.0
2022-10-17 15:40:00,126.41,126.65,126.33,126.6,13630.0,125.267,125.5049,125.1878,125.4553,13630.0
2022-10-17 15:45:00,126.61,126.7,126.49,126.49,16407.0,125.4652,125.5544,125.3463,125.3463,16407.0
2022-10-17 15:50:00,126.51,126.74,126.5,126.63,42774.0,125.3661,125.5941,125.3562,125.4851,42774.0
2022-10-17 15:55:00,126.63,126.64,126.28,126.4,97075.0,125.4851,125.495,125.1382,125.2571,97075.0
2022-10-18 09:30:00,130.0,130.35,129.43,130.14,34702.0,128.8246,129.1714,128.2597,128.9633,34702.0
2022-10-18 09:35:00,130.2,131.07,130.2,130.76,18035.0,129.0228,129.8849,129.0228,129.5777,18035.0
2022-10-18 09:40:00,130.77,131.31,130.45,131.31,72232.0,129.5876,130.1227,129.2705,130.1227,72232.0
2022-10-18 09:45:00,131.26,131.35,130.87,131.28,20537.0,130.0732,130.1624,129.6867,130.093,20537.0
2022-10-18 09:50:00,131.23,131.65,130.35,130.4,37290.0,130.0435,130.4597,129.1714,129.221,37290.0
2022-10-18 09:55:00,130.35,130.68,130.26,130.43,9216.0,129.1714,129.4984,129.0822,129.2507,9216.0
2022-10-18 10:00:00,130.37,131.15,130.37,130.84,15989.0,129.1912,129.9642,129.1912,129.657,15989.0
2022-10-18 10:05:00,130.96,131.03,130.63,130.75,12075.0,129.7759,129.8453,129.4489,129.5678,12075.0
2022-10-18 10:10:00,130.65,130.69,129.67,129.67,9545.0,129.4687,129.5083,128.4976,128.4976,9545.0
2022-10-18 10:15:00,129.68,129.84,128.65,129.05,48295.0,128.5075,128.666,127.4868,127.8832,48295.0
2022-10-18 10:20:00,129.01,129.28,128.78,129.08,27942.0,127.8435,128.1111,127.6156,127.9129,27942.0
2022-10-18 10:25:00,129.13,129.17,128.73,128.79,14653.0,127.9625,128.0021,127.5661,127.6255,14653.0
2022-10-18 10:30:00,128.76,128.94,128.26,128.47,19212.0,127.5958,127.7742,127.1003,127.3084,19212.0
2022-10-18 10:35:00,128.53,128.55,128.17,128.4,17081.0,127.3679,127.3877,127.0111,127.2391,17081.0
2022-10-18 10:40:00,128.43,128.98,128.43,128.94,12488.0,127.2688,127.8138,127.2688,127.7742,12488.0
2022-10-18 10:45:00,128.9,129.53,128.9,129.51,19016.0,127.7345,128.3588,127.7345,128.339,19016.0
2022-10-18 10:50:00,129.51,129.54,129.1,129.22,14352.0,128.339,128.3687,127.9327,128.0516,14352.0
2022-10-18 10:55:00,129.25,129.27,128.75,128.75,10827.0,128.0814,128.1012,127.5859,127.5859,10827.0
2022-10-18 11:00:00,128.76,129.2,128.67,129.08,12415.0,127.5958,128.0318,127.5066,127.9129,12415.0
2022-10-18 11:05:00,129.15,129.37,128.9,128.98,10766.0,127.9823,128.2003,127.7345,127.8138,10766.0
2022-10-18 11:10:00,129.07,129.15,128.53,128.68,7336.0,127.903,127.9823,127.3679,127.5165,7336.0
2022-10-18 11:15:00,128.69,128.7,128.37,128.37,10700.0,127.5264,127.5363,127.2093,127.2093,10700.0
2022-10-18 11:20:00,128.43,128.66,128.14,128.16,8410.0,127.2688,127.4967,126.9814,127.0012,8410.0
2022-10-18 11:25:00,128.22,128.25,127.86,127.96,12630.0,127.0607,127.0904,126.7039,126.803,12630.0
2022-10-18 11:30:00,127.92,127.96,127.58,127.86,8615.0,126.7634,126.803,126.4265,126.7039,8615.0
2022-10-18 11:35:00,127.8,127.89,127.42,127.77,13103.0,126.6445,126.7337,126.2679,126.6147,13103.0
2022-10-18 11:40:00,127.69,127.72,127.52,127.67,9685.0,126.5355,126.5652,126.367,126.5157,9685.0
2022-10-18 11:45:00,127.71,127.87,127.67,127.81,6120.0,126.5553,126.7138,126.5157,126.6544,6120.0
2022-10-18 11:50:00,127.79,128.06,127.68,127.98,6422.0,126.6346,126.9021,126.5256,126.8228,6422.0
2022-10-18 11:55:00,127.95,127.99,127.66,127.97,3250.0,126.7931,126.8328,126.5057,126.8129,3250.0
2022-10-18 12:00:00,127.91,128.03,127.9,127.96,6848.0,126.7535,126.8724,126.7436,126.803,6848.0
2022-10-18 12:05:00,127.99,128.31,127.78,128.31,5338.0,126.8328,127.1499,126.6247,127.1499,5338.0
2022-10-18 12:10:00,128.36,128.66,128.36,128.46,8203.0,127.1994,127.4967,127.1994,127.2985,8203.0
2022-10-18 12:15:00,128.47,128.52,128.32,128.36,5590.0,127.3084,127.358,127.1598,127.1994,5590.0
2022-10-18 12:20:00,128.31,128.34,128.22,128.26,2185.0,127.1499,127.1796,127.0607,127.1003,2185.0
2022-10-18 12:25:00,128.26,128.26,128.02,128.25,5059.0,127.1003,127.1003,126.8625,127.0904,5059.0
2022-10-18 12:30:00,128.25,128.4,128.17,128.36,3810.0,127.0904,127.2391,127.0111,127.1994,3810.0
2022-10-18 12:35:00,128.4,128.85,128.4,128.7,10627.0,127.2391,127.685,127.2391,127.5363,10627.0
2022-10-18 12:40:00,128.7,128.71,128.46,128.46,3600.0,127.5363,127.5462,127.2985,127.2985,3600.0
2022-10-18 12:45:00,128.36,128.45,128.28,128.3,2400.0,127.1994,127.2886,127.1201,127.14,2400.0
2022-10-18 12:50:00,128.29,128.56,128.29,128.55,4697.0,127.13,127.3976,127.13,127.3877,4697.0
2022-10-18 12:55:00,128.55,128.57,128.15,128.19,5173.0,127.3877,127.4075,126.9913,127.031,5173.0
2022-10-18 13:00:00,128.21,128.24,127.74,127.83,13717.0,127.0508,127.0805,126.585,126.6742,13717.0
2022-10-18 13:05:00,127.76,128.21,127.73,127.98,11918.0,126.6048,127.0508,126.5751,126.8228,11918.0
2022-10-18 13:10:00,128.03,128.47,127.99,128.42,6050.0,126.8724,127.3084,126.8328,127.2589,6050.0
2022-10-18 13:15:00,128.39,128.39,128.26,128.33,4391.0,127.2291,127.2291,127.1003,127.1697,4391.0
2022-10-18 13:20:00,128.27,128.45,128.11,128.32,6518.0,127.1102,127.2886,126.9517,127.1598,6518.0
2022-10-18 13:25:00,128.32,128.58,128.29,128.5,6497.0,127.1598,127.4174,127.13,127.3381,6497.0
2022-10-18 13:30:00,128.45,128.82,128.44,128.82,3570.0,127.2886,127.6553,127.2787,127.6553,3570.0
2022-10-18 13:35:00,128.78,128.79,128.54,128.6,4806.0,127.6156,127.6255,127.3778,127.4372,4806.0
2022-10-18 13:40:00,128.6,128.64,128.47,128.56,6237.0,127.4372,127.4769,127.3084,127.3976,6237.0
2022-10-18 13:45:00,128.56,128.73,128.44,128.69,6038.0,127.3976,127.5661,127.2787,127.5264,6038.0
2022-10-18 13:50:00,128.72,128.85,128.64,128.8,6575.0,127.5562,127.685,127.4769,127.6354,6575.0
2022-10-18 13:55:00,128.8,128.98,128.75,128.76,3851.0,127.6354,127.8138,127.5859,127.5958,3851.0
2022-10-18 14:00:00,128.79,128.88,128.64,128.64,9375.0,127.6255,127.7147,127.4769,127.4769,9375.0
2022-10-18 14:05:00,128.63,128.77,128.62,128.7,8550.0,127.467,127.6057,127.4571,127.5363,8550.0
2022-10-18 14:10:00,128.73,128.77,128.7,128.73,4248.0,127.5661,127.6057,127.5363,127.5661,4248.0
2022-10-18 14:15:00,128.73,128.73,128.53,128.58,6781.0,127.5661,127.5661,127.3679,127.4174,6781.0
2022-10-18 14:20:00,128.61,128.76,128.57,128.74,5816.0,127.4472,127.5958,127.4075,127.576,5816.0
2022-10-18 14:25:00,128.74,128.94,128.69,128.9,6369.0,127.576,127.7742,127.5264,127.7345,6369.0
2022-10-18 14:30:00,128.91,128.94,128.82,128.9,9910.0,127.7444,127.7742,127.6553,127.7345,9910.0
2022-10-18 14:35:00,128.92,128.94,128.33,128.43,6555.0,127.7544,127.7742,127.1697,127.2688,6555.0
2022-10-18 14:40:00,128.43,128.49,128.04,128.04,6831.0,127.2688,127.3282,126.8823,126.8823,6831.0
2022-10-18 14:45:00,128.12,128.23,127.86,128.07,5294.0,126.9616,127.0706,126.7039,126.912,5294.0
2022-10-18 14:50:00,127.96,128.05,127.84,128.01,5614.0,126.803,126.8922,126.6841,126.8526,5614.0
2022-10-18 14:55:00,128.08,128.19,127.91,128.12,10387.0,126.9219,127.031,126.7535,126.9616,10387.0
2022-10-18 15:00:00,128.13,128.15,127.89,128.0,9247.0,126.9715,126.9913,126.7337,126.8427,9247.0
2022-10-18 15:05:00,128.0,128.2,127.96,128.06,6304.0,126.8427,127.0409,126.803,126.9021,6304.0
2022-10-18 15:10:00,128.1,128.16,127.91,127.95,7672.0,126.9418,127.0012,126.7535,126.7931,7672.0
2022-10-18 15:15:00,127.97,127.98,127.73,127.8,13516.0,126.8129,126.8228,126.5751,126.6445,13516.0
2022-10-18 15:20:00,127.83,128.04,127.68,128.04,12099.0,126.6742,126.8823,126.5256,126.8823,12099.0
2022-10-18 15:25:00,128.04,128.2,128.01,128.12,5101.0,126.8823,127.0409,126.8526,126.9616,5101.0
2022-10-18 15:30:00,128.09,128.54,128.04,128.42,15385.0,126.9319,127.3778,126.8823,127.2589,15385.0
2022-10-18 15:35:00,128.42,128.48,128.2,128.44,9222.0,127.2589,127.3183,127.0409,127.2787,9222.0
2022-10-18 15:40:00,128.48,128.74,128.45,128.73,17492.0,127.3183,127.576,127.2886,127.5661,17492.0
2022-10-18 15:45:00,128.71,128.79,128.54,128.78,22447.0,127.5462,127.6255,127.3778,127.6156,22447.0
2022-10-18 15:50:00,128.76,128.9,128.44,128.52,40002.0,127.5958,127.7345,127.2787,127.358,40002.0
2022-10-18 15:55:00,128.52,128.68,128.35,128.6,74479.0,127.358,127.5165,127.1895,127.4372,74479.0
2022-10-19 09:30:00,127.8,130.44,127.8,130.35,41394.0,126.6445,129.2606,126.6445,129.1714,41394.0
2022-10-19 09:35:00,130.14,130.14,129.18,129.22,8047.0,128.9633,128.9633,128.012,128.0516,8047.0
2022-10-19 09:40:00,129.41,129.61,128.43,128.58,11617.0,128.2399,128.4381,127.2688,127.4174,11617.0
2022-10-19 09:45:00,128.31,128.38,127.65,127.65,7985.0,127.1499,127.2192,126.4958,126.4958,7985.0
2022-10-19 09:50:00,127.63,128.22,127.63,128.15,9645.0,126.476,127.0607,126.476,126.9913,9645.0
2022-10-19 09:55:00,128.14,128.35,127.56,127.79,14071.0,126.9814,127.1895,126.4066,126.6346,14071.0
2022-10-19 10:00:00,127.73,127.75,127.3,127.59,28196.0,126.5751,126.5949,126.149,126.4364,28196.0
2022-10-19 10:05:00,127.58,128.45,127.57,128.28,28396.0,126.4265,127.2886,126.4166,127.1201,28396.0
2022-10-19 10:10:00,128.29,128.47,127.78,128.47,8484.0,127.13,127.3084,126.6247,127.3084,8484.0
2022-10-19 10:15:00,128.47,129.06,128.47,129.0,15708.0,127.3084,127.8931,127.3084,127.8336,15708.0
2022-10-19 10:20:00,129.01,129.63,128.89,129.6,14071.0,127.8435,128.4579,127.7246,128.4282,14071.0
2022-10-19 10:25:00,129.54,129.69,129.44,129.66,12434.0,128.3687,128.5174,128.2696,128.4877,12434.0
2022-10-19 10:30:00,129.7,129.82,129.36,129.47,27700.0,128.5273,128.6462,128.1904,128.2994,27700.0
2022-10-19 10:35:00,129.47,129.47,128.83,129.03,6300.0,128.2994,128.2994,127.6652,127.8634,6300.0
2022-10-19 10:40:00,129.03,129.04,128.37,128.58,14074.0,127.8634,127.8733,127.2093,127.4174,14074.0
2022-10-19 10:45:00,128.59,128.84,128.47,128.47,5904.0,127.4273,127.6751,127.3084,127.3084,5904.0
2022-10-19 10:50:00,128.5,128.52,128.11,128.11,9081.0,127.3381,127.358,126.9517,126.9517,9081.0
2022-10-19 10:55:00,128.2,128.2,127.89,127.91,4777.0,127.0409,127.0409,126.7337,126.7535,4777.0
2022-10-19 11:00:00,127.94,128.31,127.91,128.19,21359.0,126.7832,127.1499,126.7535,127.031,21359.0
2022-10-19 11:05:00,128.2,128.56,128.2,128.38,4133.0,127.0409,127.3976,127.0409,127.2192,4133.0
2022-10-19 11:10:00,128.38,128.68,128.36,128.56,5642.0,127.2192,127.5165,127.1994,127.3976,5642.0
2022-10-19 11:15:00,128.56,128.8,128.32,128.65,5512.0,127.3976,127.6354,127.1598,127.4868,5512.0
2022-10-19 11:20:00,128.65,128.65,128.3,128.31,2019.0,127.4868,127.4868,127.14,127.1499,2019.0
2022-10-19 11:25:00,128.3,128.52,128.04,128.52,12730.0,127.14,127.358,126.8823,127.358,12730.0
2022-10-19 11:30:00,128.42,128.42,128.15,128.23,4463.0,127.2589,127.2589,126.9913,127.0706,4463.0
2022-10-19 11:35:00,128.17,128.17,127.9,128.14,13946.0,127.0111,127.0111,126.7436,126.9814,13946.0
2022-10-19 11:40:00,128.18,128.21,127.95,127.96,3716.0,127.021,127.0508,126.7931,126.803,3716.0
2022-10-19 11:45:00,127.95,128.65,127.94,128.65,9308.0,126.7931,127.4868,126.7832,127.4868,9308.0
2022-10-19 11:50:00,128.65,128.72,128.47,128.57,9240.0,127.4868,127.5562,127.3084,127.4075,9240.0
2022-10-19 11:55:00,128.53,128.7,128.42,128.49,13693.0,127.3679,127.5363,127.2589,127.3282,13693.0
2022-10-19 12:00:00,128.56,128.6,128.09,128.24,9542.0,127.3976,127.4372,126.9319,127.0805,9542.0
2022-10-19 12:05:00,128.12,128.53,128.12,128.49,5318.0,126.9616,127.3679,126.9616,127.3282,5318.0
2022-10-19 12:10:00,128.46,128.62,128.25,128.56,4791.0,127.2985,127.4571,127.0904,127.3976,4791.0
2022-10-19 12:15:00,128.53,128.62,128.38,128.55,3756.0,127.3679,127.4571,127.2192,127.3877,3756.0
2022-10-19 12:20:00,128.61,128.61,128.52,128.58,3273.0,127.4472,127.4472,127.358,127.4174,3273.0
2022-10-19 12:25:00,128.58,128.58,128.38,128.42,3401.0,127.4174,127.4174,127.2192,127.2589,3401.0
2022-10-19 12:30:00,128.41,128.73,128.37,128.72,3093.0,127.249,127.5661,127.2093,127.5562,3093.0
2022-10-19 12:35:00,128.73,128.73,128.43,128.44,3164.0,127.5661,127.5661,127.2688,127.2787,3164.0
2022-10-19 12:40:00,128.48,128.48,128.15,128.3,5251.0,127.3183,127.3183,126.9913,127.14,5251.0
2022-10-19 12:45:00,128.3,128.34,128.11,128.21,1908.0,127.14,127.1796,126.9517,127.0508,1908.0
2022-10-19 12:50:00,128.19,128.29,128.14,128.21,3732.0,127.031,127.13,126.9814,127.0508,3732.0
2022-10-19 12:55:00,128.21,128.22,128.03,128.16,7176.0,127.0508,127.0607,126.8724,127.0012,7176.0
2022-10-19 13:00:00,128.16,128.3,127.88,127.95,10455.0,127.0012,127.14,126.7238,126.7931,10455.0
2022-10-19 13:05:00,127.88,127.99,127.75,127.88,5067.0,126.7238,126.8328,126.5949,126.7238,5067.0
2022-10-19 13:10:00,127.92,127.95,127.78,127.78,3053.0,126.7634,126.7931,126.6247,126.6247,3053.0
2022-10-19 13:15:00,127.78,127.86,127.7,127.86,3847.0,126.6247,126.7039,126.5454,126.7039,3847.0
2022-10-19 13:20:00,127.84,127.93,127.77,127.93,3753.0,126.6841,126.7733,126.6147,126.7733,3753.0
2022-10-19 13:25:00,127.92,128.12,127.91,127.96,2800.0,126.7634,126.9616,126.7535,126.803,2800.0
2022-10-19 13:30:00,127.95,128.15,127.95,128.02,3795.0,126.7931,126.9913,126.7931,126.8625,3795.0
2022-10-19 13:35:00,128.02,128.13,127.85,127.94,3904.0,126.8625,126.9715,126.694,126.7832,3904.0
2022-10-19 13:40:00,127.81,127.93,127.76,127.9,3981.0,126.6544,126.7733,126.6048,126.7436,3981.0
2022-10-19 13:45:00,128.0,128.03,127.87,127.92,3517.0,126.8427,126.8724,126.7138,126.7634,3517.0
2022-10-19 13:50:00,127.96,128.16,127.95,128.13,3492.0,126.803,127.0012,126.7931,126.9715,3492.0
2022-10-19 13:55:00,128.16,128.16,127.93,127.97,4857.0,127.0012,127.0012,126.7733,126.8129,4857.0
2022-10-19 14:00:00,128.03,128.38,127.87,128.27,17685.0,126.8724,127.2192,126.7138,127.1102,17685.0
2022-10-19 14:05:00,128.32,128.62,128.19,128.54,16824.0,127.1598,127.4571,127.031,127.3778,16824.0
2022-10-19 14:10:00,128.56,128.85,128.52,128.74,18797.0,127.3976,127.685,127.358,127.576,18797.0
2022-10-19 14:15:00,128.75,128.77,128.54,128.65,8443.0,127.5859,127.6057,127.3778,127.4868,8443.0
2022-10-19 14:20:00,128.7,128.71,128.44,128.53,3873.0,127.5363,127.5462,127.2787,127.3679,3873.0
2022-10-19 14:25:00,128.56,128.6,128.42,128.54,4787.0,127.3976,127.4372,127.2589,127.3778,4787.0
2022-10-19 14:30:00,128.56,128.58,128.39,128.49,3175.0,127.3976,127.4174,127.2291,127.3282,3175.0
2022-10-19 14:35:00,128.48,128.5,128.35,128.41,3459.0,127.3183,127.3381,127.1895,127.249,3459.0
2022-10-19 14:40:00,128.37,128.56,128.35,128.43,2908.0,127.2093,127.3976,127.1895,127.2688,2908.0
2022-10-19 14:45:00,128.46,128.48,128.34,128.34,2705.0,127.2985,127.3183,127.1796,127.1796,2705.0
2022-10-19 14:50:00,128.34,128.34,128.26,128.26,2659.0,127.1796,127.1796,127.1003,127.1003,2659.0
2022-10-19 14:55:00,128.25,128.45,128.24,128.37,7144.0,127.0904,127.2886,127.0805,127.2093,7144.0
2022-10-19 15:00:00,128.37,128.68,128.37,128.44,7179.0,127.2093,127.5165,127.2093,127.2787,7179.0
2022-10-19 15:05:00,128.49,128.68,128.42,128.68,9790.0,127.3282,127.5165,127.2589,127.5165,9790.0
2022-10-19 15:10:00,128.73,128.79,128.62,128.75,9828.0,127.5661,127.6255,127.4571,127.5859,9828.0
2022-10-19 15:15:00,128.75,128.98,128.75,128.82,9835.0,127.5859,127.8138,127.5859,127.6553,9835.0
2022-10-19 15:20:00,128.87,128.87,128.76,128.82,15781.0,127.7048,127.7048,127.5958,127.6553,15781.0
2022-10-19 15:25:00,128.81,128.82,128.59,128.64,14241.0,127.6453,127.6553,127.4273,127.4769,14241.0
2022-10-19 15:30:00,128.63,128.69,128.39,128.52,20525.0,127.467,127.5264,127.2291,127.358,20525.0
2022-10-19 15:35:00,128.51,128.74,128.51,128.59,22661.0,127.3481,127.576,127.3481,127.4273,22661.0
2022-10-19 15:40:00,128.6,128.71,128.56,128.65,18821.0,127.4372,127.5462,127.3976,127.4868,18821.0
2022-10-19 15:45:00,128.68,128.68,128.39,128.5,24961.0,127.5165,127.5165,127.2291,127.3381,24961.0
2022-10-19 15:50:00,128.48,128.63,128.35,128.63,37121.0,127.3183,127.467,127.1895,127.467,37121.0
2022-10-19 15:55:00,128.59,128.76,128.55,128.74,78812.0,127.4273,127.5958,127.3877,127.576,78812.0
2022-10-20 09:30:00,129.24,131.14,128.78,130.69,28688.0,128.0715,129.9543,127.6156,129.5083,28688.0
2022-10-20 09:35:00,130.58,130.74,129.71,129.98,38607.0,129.3993,129.5579,128.5372,128.8048,38607.0
2022-10-20 09:40:00,129.97,130.31,129.61,130.31,26506.0,128.7949,129.1318,128.4381,129.1318,26506.0
2022-10-20 09:45:00,130.3,131.22,130.19,130.78,15364.0,129.1219,130.0336,129.0129,129.5975,15364.0
2022-10-20 09:50:00,130.72,131.19,130.59,131.03,14813.0,129.5381,130.0038,129.4093,129.8453,14813.0
2022-10-20 09:55:00,130.96,131.3,130.74,130.75,23864.0,129.7759,130.1128,129.5579,129.5678,23864.0
2022-10-20 10:00:00,130.75,131.43,130.68,130.92,15596.0,129.5678,130.2417,129.4984,129.7363,15596.0
2022-10-20 10:05:00,131.13,131.31,130.9,131.14,7741.0,129.9444,130.1227,129.7164,129.9543,7741.0
2022-10-20 10:10:00,131.2,131.38,130.79,130.82,9275.0,130.0137,130.1921,129.6074,129.6372,9275.0
2022-10-20 10:15:00,130.88,131.06,130.56,130.93,18354.0,129.6966,129.875,129.3795,129.7462,18354.0
2022-10-20 10:20:00,130.97,131.0,130.53,130.66,9594.0,129.7858,129.8155,129.3498,129.4786,9594.0
2022-10-20 10:25:00,130.66,130.75,130.35,130.43,11829.0,129.4786,129.5678,129.1714,129.2507,11829.0
2022-10-20 10:30:00,130.52,130.61,130.1,130.24,8592.0,129.3399,129.4291,128.9237,129.0624,8592.0
2022-10-20 10:35:00,130.2,130.36,130.12,130.22,3585.0,129.0228,129.1813,128.9435,129.0426,3585.0
2022-10-20 10:40:00,130.35,130.42,130.08,130.34,4771.0,129.1714,129.2408,128.9039,129.1615,4771.0
2022-10-20 10:45:00,130.38,130.63,130.37,130.56,4143.0,129.2011,129.4489,129.1912,129.3795,4143.0
2022-10-20 10:50:00,130.56,130.68,130.35,130.35,5806.0,129.3795,129.4984,129.1714,129.1714,5806.0
2022-10-20 10:55:00,130.35,130.57,130.29,130.45,6201.0,129.1714,129.3894,129.112,129.2705,6201.0
2022-10-20 11:00:00,130.53,130.55,129.89,129.9,7922.0,129.3498,129.3696,128.7156,128.7255,7922.0
2022-10-20 11:05:00,129.96,130.18,129.91,129.99,7454.0,128.7849,129.003,128.7354,128.8147,7454.0
2022-10-20 11:10:00,129.97,130.2,129.96,130.12,9663.0,128.7949,129.0228,128.7849,128.9435,9663.0
2022-10-20 11:15:00,130.1,130.1,129.8,129.91,6620.0,128.9237,128.9237,128.6264,128.7354,6620.0
2022-10-20 11:20:00,129.97,130.13,129.97,129.97,5294.0,128.7949,128.9534,128.7949,128.7949,5294.0
2022-10-20 11:25:00,129.94,130.06,129.6,129.69,4737.0,128.7651,128.884,128.4282,128.5174,4737.0
2022-10-20 11:30:00,129.69,129.96,129.65,129.94,8435.0,128.5174,128.7849,128.4777,128.7651,8435.0
2022-10-20 11:35:00,129.97,130.01,129.8,129.93,11776.0,128.7949,128.8345,128.6264,128.7552,11776.0
2022-10-20 11:40:00,129.93,130.12,129.86,129.87,9668.0,128.7552,128.9435,128.6859,128.6958,9668.0
2022-10-20 11:45:00,129.88,130.16,129.76,130.16,10705.0,128.7057,128.9831,128.5868,128.9831,10705.0
2022-10-20 11:50:00,130.16,130.4,130.02,130.22,7100.0,128.9831,129.221,128.8444,129.0426,7100.0
2022-10-20 11:55:00,130.22,130.23,129.86,129.91,2856.0,129.0426,129.0525,128.6859,128.7354,2856.0
2022-10-20 12:00:00,129.92,129.95,129.51,129.56,3800.0,128.7453,128.775,128.339,128.3886,3800.0
2022-10-20 12:05:00,129.59,129.61,129.12,129.13,7465.0,128.4183,128.4381,127.9525,127.9625,7465.0
2022-10-20 12:10:00,129.13,129.14,128.84,129.03,20844.0,127.9625,127.9724,127.6751,127.8634,20844.0
2022-10-20 12:15:00,129.09,129.36,129.09,129.25,4449.0,127.9228,128.1904,127.9228,128.0814,4449.0
2022-10-20 12:20:00,129.24,129.25,128.88,129.07,7899.0,128.0715,128.0814,127.7147,127.903,7899.0
2022-10-20 12:25:00,129.02,129.15,128.85,128.96,11410.0,127.8534,127.9823,127.685,127.794,11410.0
2022-10-20 12:30:00,128.96,129.11,128.81,128.81,7553.0,127.794,127.9426,127.6453,127.6453,7553.0
2022-10-20 12:35:00,128.76,128.78,128.56,128.57,5960.0,127.5958,127.6156,127.3976,127.4075,5960.0
2022-10-20 12:40:00,128.65,128.8,128.63,128.63,3878.0,127.4868,127.6354,127.467,127.467,3878.0
2022-10-20 12:45:00,128.46,128.46,128.19,128.26,3599.0,127.2985,127.2985,127.031,127.1003,3599.0
2022-10-20 12:50:00,128.34,128.37,128.05,128.25,4967.0,127.1796,127.2093,126.8922,127.0904,4967.0
2022-10-20 12:55:00,128.27,128.28,128.11,128.2,3752.0,127.1102,127.1201,126.9517,127.0409,3752.0
2022-10-20 13:00:00,128.15,128.25,128.08,128.15,7554.0,126.9913,127.0904,126.9219,126.9913,7554.0
2022-10-20 13:05:00,128.11,128.12,127.37,127.44,9364.0,126.9517,126.9616,126.2184,126.2877,9364.0
2022-10-20 13:10:00,127.33,127.76,127.33,127.53,13984.0,126.1787,126.6048,126.1787,126.3769,13984.0
2022-10-20 13:15:00,127.52,127.77,127.42,127.77,7745.0,126.367,126.6147,126.2679,126.6147,7745.0
2022-10-20 13:20:00,127.74,128.04,127.64,127.74,3686.0,126.585,126.8823,126.4859,126.585,3686.0
2022-10-20 13:25:00,127.78,127.96,127.74,127.92,21742.0,126.6247,126.803,126.585,126.7634,21742.0
2022-10-20 13:30:00,127.87,128.0,127.8,127.96,4333.0,126.7138,126.8427,126.6445,126.803,4333.0
2022-10-20 13:35:00,127.92,128.0,127.72,127.83,9432.0,126.7634,126.8427,126.5652,126.6742,9432.0
2022-10-20 13:40:00,127.79,127.93,127.6,127.87,4745.0,126.6346,126.7733,126.4463,126.7138,4745.0
2022-10-20 13:45:00,127.85,127.89,127.67,127.67,2719.0,126.694,126.7337,126.5157,126.5157,2719.0
2022-10-20 13:50:00,127.63,127.72,127.51,127.64,3524.0,126.476,126.5652,126.3571,126.4859,3524.0
2022-10-20 13:55:00,127.61,127.66,127.5,127.65,2559.0,126.4562,126.5057,126.3472,126.4958,2559.0
2022-10-20 14:00:00,127.67,127.67,127.51,127.51,4171.0,126.5157,126.5157,126.3571,126.3571,4171.0
2022-10-20 14:05:00,127.51,127.53,127.24,127.33,6798.0,126.3571,126.3769,126.0895,126.1787,6798.0
2022-10-20 14:10:00,127.34,127.34,127.03,127.2,5291.0,126.1886,126.1886,125.8814,126.0499,5291.0
2022-10-20 14:15:00,127.2,127.4,127.18,127.4,7380.0,126.0499,126.2481,126.0301,126.2481,7380.0
2022-10-20 14:20:00,127.4,127.41,127.07,127.07,11035.0,126.2481,126.258,125.9211,125.9211,11035.0
2022-10-20 14:25:00,127.05,127.12,126.85,126.96,9450.0,125.9013,125.9706,125.7031,125.8121,9450.0
2022-10-20 14:30:00,126.94,127.08,126.87,127.07,8593.0,125.7923,125.931,125.7229,125.9211,8593.0
2022-10-20 14:35:00,127.06,127.27,127.03,127.13,5359.0,125.9112,126.1193,125.8814,125.9805,5359.0
2022-10-20 14:40:00,127.13,127.14,126.91,126.92,6106.0,125.9805,125.9904,125.7625,125.7724,6106.0
2022-10-20 14:45:00,126.81,126.9,126.75,126.75,4914.0,125.6634,125.7526,125.604,125.604,4914.0
2022-10-20 14:50:00,126.69,126.85,126.6,126.75,15913.0,125.5445,125.7031,125.4553,125.604,15913.0
2022-10-20 14:55:00,126.76,127.05,126.76,126.88,8004.0,125.6139,125.9013,125.6139,125.7328,8004.0
2022-10-20 15:00:00,126.87,127.07,126.87,127.0,30481.0,125.7229,125.9211,125.7229,125.8517,30481.0
2022-10-20 15:05:00,127.0,127.24,126.89,127.12,28051.0,125.8517,126.0895,125.7427,125.9706,28051.0
2022-10-20 15:10:00,127.03,127.03,126.83,126.83,11793.0,125.8814,125.8814,125.6832,125.6832,11793.0
2022-10-20 15:15:00,126.82,126.84,126.48,126.53,18537.0,125.6733,125.6932,125.3364,125.386,18537.0
2022-10-20 15:20:00,126.57,126.74,126.38,126.74,20389.0,125.4256,125.5941,125.2373,125.5941,20389.0
2022-10-20 15:25:00,126.7,126.79,126.6,126.69,15272.0,125.5544,125.6436,125.4553,125.5445,15272.0
2022-10-20 15:30:00,126.68,126.7,126.29,126.32,16672.0,125.5346,125.5544,125.1481,125.1779,16672.0
2022-10-20 15:35:00,126.31,126.58,126.2,126.35,20696.0,125.1679,125.4355,125.0589,125.2076,20696.0
2022-10-20 15:40:00,126.34,126.54,126.22,126.54,22072.0,125.1977,125.3959,125.0788,125.3959,22072.0
2022-10-20 15:45:00,126.51,126.61,126.31,126.5,29628.0,125.3661,125.4652,125.1679,125.3562,29628.0
2022-10-20 15:50:00,126.46,126.94,126.41,126.9,46023.0,125.3166,125.7923,125.267,125.7526,46023.0
2022-10-20 15:55:00,126.87,126.92,126.43,126.53,102439.0,125.7229,125.7724,125.2869,125.386,102439.0
2022-10-21 09:30:00,126.59,126.79,126.13,126.63,91179.0,125.4454,125.6436,124.9896,125.4851,91179.0
2022-10-21 09:35:00,126.65,128.33,126.5,128.16,10671.0,125.5049,127.1697,125.3562,127.0012,10671.0
2022-10-21 09:40:00,128.22,128.36,127.74,128.36,28424.0,127.0607,127.1994,126.585,127.1994,28424.0
2022-10-21 09:45:00,128.36,129.07,128.1,128.1,77612.0,127.1994,127.903,126.9418,126.9418,77612.0
2022-10-21 09:50:00,128.32,128.35,127.58,127.98,10684.0,127.1598,127.1895,126.4265,126.8228,10684.0
2022-10-21 09:55:00,128.03,128.62,127.99,128.62,7144.0,126.8724,127.4571,126.8328,127.4571,7144.0
2022-10-21 10:00:00,128.64,128.97,128.5,128.77,15423.0,127.4769,127.8039,127.3381,127.6057,15423.0
2022-10-21 10:05:00,128.62,129.42,128.62,129.27,23011.0,127.4571,128.2498,127.4571,128.1012,23011.0
2022-10-21 10:10:00,129.28,129.37,128.95,128.95,16287.0,128.1111,128.2003,127.7841,127.7841,16287.0
2022-10-21 10:15:00,129.11,129.17,128.53,128.53,20666.0,127.9426,128.0021,127.3679,127.3679,20666.0
2022-10-21 10:20:00,128.53,128.64,128.08,128.13,31979.0,127.3679,127.4769,126.9219,126.9715,31979.0
2022-10-21 10:25:00,128.13,128.14,127.59,127.86,10536.0,126.9715,126.9814,126.4364,126.7039,10536.0
2022-10-21 10:30:00,127.9,128.12,127.66,127.91,12096.0,126.7436,126.9616,126.5057,126.7535,12096.0
2022-10-21 10:35:00,127.91,127.91,127.19,127.5,7342.0,126.7535,126.7535,126.04,126.3472,7342.0
2022-10-21 10:40:00,127.6,127.85,127.37,127.61,6084.0,126.4463,126.694,126.2184,126.4562,6084.0
2022-10-21 10:45:00,127.58,128.22,127.49,128.22,10547.0,126.4265,127.0607,126.3373,127.0607,10547.0
2022-10-21 10:50:00,128.16,128.43,128.1,128.22,3507.0,127.0012,127.2688,126.9418,127.0607,3507.0
2022-10-21 10:55:00,128.27,128.3,127.33,127.73,10171.0,127.1102,127.14,126.1787,126.5751,10171.0
2022-10-21 11:00:00,127.64,127.84,127.48,127.66,6468.0,126.4859,126.6841,126.3274,126.5057,6468.0
2022-10-21 11:05:00,127.78,128.3,127.78,128.24,6789.0,126.6247,127.14,126.6247,127.0805,6789.0
2022-10-21 11:10:00,128.27,128.5,128.19,128.34,8233.0,127.1102,127.3381,127.031,127.1796,8233.0
2022-10-21 11:15:00,128.28,128.55,128.26,128.44,5551.0,127.1201,127.3877,127.1003,127.2787,5551.0
2022-10-21 11:20:00,128.17,128.94,128.14,128.66,20919.0,127.0111,127.7742,126.9814,127.4967,20919.0
2022-10-21 11:25:00,128.54,128.89,128.43,128.44,21163.0,127.3778,127.7246,127.2688,127.2787,21163.0
2022-10-21 11:30:00,128.42,128.99,128.42,128.75,47886.0,127.2589,127.8237,127.2589,127.5859,47886.0
2022-10-21 11:35:00,128.72,128.73,128.55,128.71,2794.0,127.5562,127.5661,127.3877,127.5462,2794.0
2022-10-21 11:40:00,128.72,129.07,128.59,128.94,7842.0,127.5562,127.903,127.4273,127.7742,7842.0
2022-10-21 11:45:00,128.94,129.07,128.73,128.88,15064.0,127.7742,127.903,127.5661,127.7147,15064.0
2022-10-21 11:50:00,128.87,129.25,128.8,129.25,50682.0,127.7048,128.0814,127.6354,128.0814,50682.0
2022-10-21 11:55:00,129.3,129.59,129.15,129.57,13927.0,128.1309,128.4183,127.9823,128.3985,13927.0
2022-10-21 12:00:00,129.6,130.0,129.58,129.96,11658.0,128.4282,128.8246,128.4084,128.7849,11658.0
2022-10-21 12:05:00,129.96,130.0,129.72,129.97,9150.0,128.7849,128.8246,128.5471,128.7949,9150.0
2022-10-21 12:10:00,129.98,130.33,129.94,130.25,32755.0,128.8048,129.1516,128.7651,129.0723,32755.0
2022-10-21 12:15:00,130.19,130.28,129.96,130.09,6435.0,129.0129,129.1021,128.7849,128.9138,6435.0
2022-10-21 12:20:00,130.09,130.19,129.92,130.17,8149.0,128.9138,129.0129,128.7453,128.993,8149.0
2022-10-21 12:25:00,130.14,130.18,129.52,129.52,8237.0,128.9633,129.003,128.3489,128.3489,8237.0
2022-10-21 12:30:00,129.53,129.81,129.46,129.81,4604.0,128.3588,128.6363,128.2895,128.6363,4604.0
2022-10-21 12:35:00,129.88,130.37,129.71,129.74,21493.0,128.7057,129.1912,128.5372,128.5669,21493.0
2022-10-21 12:40:00,129.79,130.12,129.79,130.03,4565.0,128.6165,128.9435,128.6165,128.8543,4565.0
2022-10-21 12:45:00,130.02,130.52,130.02,130.4,4614.0,128.8444,129.3399,128.8444,129.221,4614.0
2022-10-21 12:50:00,130.49,130.89,130.48,130.89,11016.0,129.3102,129.7065,129.3002,129.7065,11016.0
2022-10-21 12:55:00,130.8,130.86,130.39,130.4,9442.0,129.6174,129.6768,129.2111,129.221,9442.0
2022-10-21 13:00:00,130.5,130.81,130.5,130.8,8952.0,129.3201,129.6273,129.3201,129.6174,8952.0
2022-10-21 13:05:00,130.7,130.74,130.56,130.65,9148.0,129.5183,129.5579,129.3795,129.4687,9148.0
2022-10-21 13:10:00,130.66,130.66,130.27,130.27,5423.0,129.4786,129.4786,129.0921,129.0921,5423.0
2022-10-21 13:15:00,130.33,130.34,130.16,130.34,8232.0,129.1516,129.1615,128.9831,129.1615,8232.0
2022-10-21 13:20:00,130.3,130.32,130.02,130.22,10204.0,129.1219,129.1417,128.8444,129.0426,10204.0
2022-10-21 13:25:00,130.27,130.46,130.19,130.37,3738.0,129.0921,129.2804,129.0129,129.1912,3738.0
2022-10-21 13:30:00,130.37,130.66,130.33,130.56,5797.0,129.1912,129.4786,129.1516,129.3795,5797.0
2022-10-21 13:35:00,130.56,130.62,130.4,130.51,4042.0,129.3795,129.439,129.221,129.33,4042.0
2022-10-21 13:40:00,130.59,130.76,130.59,130.71,4741.0,129.4093,129.5777,129.4093,129.5282,4741.0
2022-10-21 13:45:00,130.77,130.85,130.65,130.78,32335.0,129.5876,129.6669,129.4687,129.5975,32335.0
2022-10-21 13:50:00,130.81,130.95,130.77,130.83,10288.0,129.6273,129.766,129.5876,129.6471,10288.0
2022-10-21 13:55:00,130.75,130.75,130.47,130.53,15818.0,129.5678,129.5678,129.2903,129.3498,15818.0
2022-10-21 14:00:00,130.61,131.0,130.59,130.96,7305.0,129.4291,129.8155,129.4093,129.7759,7305.0
2022-10-21 14:05:00,130.96,131.1,130.88,130.88,7217.0,129.7759,129.9146,129.6966,129.6966,7217.0
2022-10-21 14:10:00,130.93,130.98,130.83,130.91,6444.0,129.7462,129.7957,129.6471,129.7264,6444.0
2022-10-21 14:15:00,130.92,131.02,130.74,130.77,8436.0,129.7363,129.8354,129.5579,129.5876,8436.0
2022-10-21 14:20:00,130.73,130.93,130.73,130.81,7309.0,129.548,129.7462,129.548,129.6273,7309.0
2022-10-21 14:25:00,130.81,130.94,130.74,130.94,6528.0,129.6273,129.7561,129.5579,129.7561,6528.0
2022-10-21 14:30:00,130.95,131.11,130.95,131.05,10899.0,129.766,129.9245,129.766,129.8651,10899.0
2022-10-21 14:35:00,131.03,131.07,130.97,131.05,7180.0,129.8453,129.8849,129.7858,129.8651,7180.0
2022-10-21 14:40:00,131.01,131.06,130.88,130.95,6552.0,129.8255,129.875,129.6966,129.766,6552.0
2022-10-21 14:45:00,130.96,131.06,130.85,130.96,7259.0,129.7759,129.875,129.6669,129.7759,7259.0
2022-10-21 14:50:00,131.04,131.04,130.88,130.94,5173.0,129.8552,129.8552,129.6966,129.7561,5173.0
2022-10-21 14:55:00,130.97,131.36,130.94,131.34,11408.0,129.7858,130.1723,129.7561,130.1525,11408.0
2022-10-21 15:00:00,131.34,131.62,131.23,131.62,41593.0,130.1525,130.4299,130.0435,130.4299,41593.0
2022-10-21 15:05:00,131.57,131.76,131.51,131.75,23655.0,130.3804,130.5687,130.3209,130.5588,23655.0
2022-10-21 15:10:00,131.75,131.77,131.55,131.77,28452.0,130.5588,130.5786,130.3606,130.5786,28452.0
2022-10-21 15:15:00,131.75,132.07,131.73,132.03,18242.0,130.5588,130.8759,130.5389,130.8362,18242.0
2022-10-21 15:20:00,132.0,132.12,131.93,131.97,24010.0,130.8065,130.9254,130.7371,130.7768,24010.0
2022-10-21 15:25:00,131.96,132.0,131.58,131.66,46080.0,130.7669,130.8065,130.3903,130.4696,46080.0
2022-10-21 15:30:00,131.64,131.87,131.57,131.87,22509.0,130.4498,130.6777,130.3804,130.6777,22509.0
2022-10-21 15:35:00,131.9,131.9,131.66,131.84,28841.0,130.7074,130.7074,130.4696,130.6479,28841.0
2022-10-21 15:40:00,131.85,131.89,131.73,131.73,17840.0,130.6579,130.6975,130.5389,130.5389,17840.0
2022-10-21 15:45:00,131.72,131.72,131.46,131.55,39915.0,130.529,130.529,130.2714,130.3606,39915.0
2022-10-21 15:50:00,131.6,131.65,131.45,131.5,59210.0,130.4101,130.4597,130.2615,130.311,59210.0
2022-10-21 15:55:00,131.53,131.53,131.17,131.25,175374.0,130.3408,130.3408,129.984,130.0633,175374.0
2022-10-24 09:30:00,131.94,133.65,131.56,133.29,38673.0,130.747,132.4416,130.3705,132.0848,38673.0
2022-10-24 09:35:00,133.28,133.36,132.07,132.85,16553.0,132.0749,132.1542,130.8759,131.6488,16553.0
2022-10-24 09:40:00,132.72,132.76,131.64,131.86,18311.0,131.52,131.5596,130.4498,130.6678,18311.0
2022-10-24 09:45:00,131.88,132.89,131.88,132.0,30199.0,130.6876,131.6885,130.6876,130.8065,30199.0
2022-10-24 09:50:00,131.75,132.94,131.75,132.93,20316.0,130.5588,131.738,130.5588,131.7281,20316.0
2022-10-24 09:55:00,132.95,132.95,132.23,132.29,14388.0,131.7479,131.7479,131.0344,131.0939,14388.0
2022-10-24 10:00:00,132.12,132.12,130.2,130.29,10788.0,130.9254,130.9254,129.0228,129.112,10788.0
2022-10-24 10:05:00,130.24,130.96,130.05,130.16,14594.0,129.0624,129.7759,128.8741,128.9831,14594.0
2022-10-24 10:10:00,130.2,130.46,130.03,130.15,11287.0,129.0228,129.2804,128.8543,128.9732,11287.0
2022-10-24 10:15:00,130.17,130.17,129.58,129.69,9910.0,128.993,128.993,128.4084,128.5174,9910.0
2022-10-24 10:20:00,129.68,129.75,128.96,129.2,17407.0,128.5075,128.5768,127.794,128.0318,17407.0
2022-10-24 10:25:00,129.2,129.69,129.08,129.69,12312.0,128.0318,128.5174,127.9129,128.5174,12312.0
2022-10-24 10:30:00,129.7,130.12,129.59,130.08,7198.0,128.5273,128.9435,128.4183,128.9039,7198.0
2022-10-24 10:35:00,130.16,130.7,130.16,130.53,22443.0,128.9831,129.5183,128.9831,129.3498,22443.0
2022-10-24 10:40:00,130.41,130.45,129.64,129.77,7182.0,129.2309,129.2705,128.4678,128.5967,7182.0
2022-10-24 10:45:00,129.71,129.8,129.34,129.38,14239.0,128.5372,128.6264,128.1706,128.2102,14239.0
2022-10-24 10:50:00,129.4,130.09,129.38,129.92,10496.0,128.23,128.9138,128.2102,128.7453,10496.0
2022-10-24 10:55:00,129.91,130.31,129.78,130.31,17892.0,128.7354,129.1318,128.6066,129.1318,17892.0
2022-10-24 11:00:00,130.22,130.29,129.9,129.99,6479.0,129.0426,129.112,128.7255,128.8147,6479.0
2022-10-24 11:05:00,129.9,130.33,129.7,129.7,12940.0,128.7255,129.1516,128.5273,128.5273,12940.0
2022-10-24 11:10:00,129.7,129.89,129.54,129.79,11480.0,128.5273,128.7156,128.3687,128.6165,11480.0
2022-10-24 11:15:00,129.84,130.14,129.29,129.34,16691.0,128.666,128.9633,128.121,128.1706,16691.0
2022-10-24 11:20:00,129.34,129.91,129.34,129.86,32378.0,128.1706,128.7354,128.1706,128.6859,32378.0
2022-10-24 11:25:00,129.83,129.83,129.31,129.51,49244.0,128.6561,128.6561,128.1408,128.339,49244.0
2022-10-24 11:30:00,129.46,129.47,129.06,129.11,27055.0,128.2895,128.2994,127.8931,127.9426,27055.0
2022-10-24 11:35:00,129.08,129.63,129.05,129.59,55019.0,127.9129,128.4579,127.8832,128.4183,55019.0
2022-10-24 11:40:00,129.61,129.78,129.38,129.78,58313.0,128.4381,128.6066,128.2102,128.6066,58313.0
2022-10-24 11:45:00,129.77,129.78,129.19,129.47,20348.0,128.5967,128.6066,128.0219,128.2994,20348.0
2022-10-24 11:50:00,129.49,130.12,129.45,130.02,23486.0,128.3192,128.9435,128.2796,128.8444,23486.0
2022-10-24 11:55:00,130.0,130.05,129.77,129.99,22736.0,128.8246,128.8741,128.5967,128.8147,22736.0
2022-10-24 12:00:00,129.96,130.0,129.5,129.52,20137.0,128.7849,128.8246,128.3291,128.3489,20137.0
2022-10-24 12:05:00,129.5,129.71,129.46,129.65,30525.0,128.3291,128.5372,128.2895,128.4777,30525.0
2022-10-24 12:10:00,129.66,130.0,129.62,129.93,14550.0,128.4877,128.8246,128.448,128.7552,14550.0
2022-10-24 12:15:00,129.91,129.93,129.65,129.82,17136.0,128.7354,128.7552,128.4777,128.6462,17136.0
2022-10-24 12:20:00,129.81,129.99,129.66,129.99,29508.0,128.6363,128.8147,128.4877,128.8147,29508.0
2022-10-24 12:25:00,129.99,129.99,129.66,129.66,13737.0,128.8147,128.8147,128.4877,128.4877,13737.0
2022-10-24 12:30:00,129.67,129.81,129.58,129.78,12807.0,128.4976,128.6363,128.4084,128.6066,12807.0
2022-10-24 12:35:00,129.73,129.8,129.63,129.71,11421.0,128.557,128.6264,128.4579,128.5372,11421.0
2022-10-24 12:40:00,129.69,129.98,129.59,129.98,8432.0,128.5174,128.8048,128.4183,128.8048,8432.0
2022-10-24 12:45:00,129.91,129.97,129.82,129.94,15757.0,128.7354,128.7949,128.6462,128.7651,15757.0
2022-10-24 12:50:00,129.95,130.1,129.8,129.9,31332.0,128.775,128.9237,128.6264,128.7255,31332.0
2022-10-24 12:55:00,129.89,129.94,129.71,129.73,10777.0,128.7156,128.7651,128.5372,128.557,10777.0
2022-10-24 13:00:00,129.75,129.76,129.53,129.74,11557.0,128.5768,128.5868,128.3588,128.5669,11557.0
2022-10-24 13:05:00,129.75,129.76,129.64,129.72,6313.0,128.5768,128.5868,128.4678,128.5471,6313.0
2022-10-24 13:10:00,129.71,129.71,129.51,129.64,13008.0,128.5372,128.5372,128.339,128.4678,13008.0
2022-10-24 13:15:00,129.62,129.69,129.53,129.59,6748.0,128.448,128.5174,128.3588,128.4183,6748.0
2022-10-24 13:20:00,129.56,129.56,129.23,129.27,13517.0,128.3886,128.3886,128.0615,128.1012,13517.0
2022-10-24 13:25:00,129.3,129.53,129.29,129.4,12515.0,128.1309,128.3588,128.121,128.23,12515.0
2022-10-24 13:30:00,129.4,129.49,129.34,129.43,11115.0,128.23,128.3192,128.1706,128.2597,11115.0
2022-10-24 13:35:00,129.41,129.57,129.4,129.56,18674.0,128.2399,128.3985,128.23,128.3886,18674.0
2022-10-24 13:40:00,129.61,129.63,129.51,129.58,19523.0,128.4381,128.4579,128.339,128.4084,19523.0
2022-10-24 13:45:00,129.6,129.6,129.46,129.5,32045.0,128.4282,128.4282,128.2895,128.3291,32045.0
2022-10-24 13:50:00,129.52,129.52,129.38,129.38,20667.0,128.3489,128.3489,128.2102,128.2102,20667.0
2022-10-24 13:55:00,129.4,129.46,129.18,129.2,29431.0,128.23,128.2895,128.012,128.0318,29431.0
2022-10-24 14:00:00,129.2,129.47,129.18,129.43,41514.0,128.0318,128.2994,128.012,128.2597,41514.0
2022-10-24 14:05:00,129.44,129.44,129.24,129.24,20074.0,128.2696,128.2696,128.0715,128.0715,20074.0
2022-10-24 14:10:00,129.24,129.48,129.17,129.47,63024.0,128.0715,128.3093,128.0021,128.2994,63024.0
2022-10-24 14:15:00,129.45,129.56,129.43,129.5,30436.0,128.2796,128.3886,128.2597,128.3291,30436.0
2022-10-24 14:20:00,129.53,129.54,129.36,129.49,23524.0,128.3588,128.3687,128.1904,128.3192,23524.0
2022-10-24 14:25:00,129.46,129.75,129.46,129.65,8142.0,128.2895,128.5768,128.2895,128.4777,8142.0
2022-10-24 14:30:00,129.67,129.87,129.67,129.83,11000.0,128.4976,128.6958,128.4976,128.6561,11000.0
2022-10-24 14:35:00,129.81,129.94,129.66,129.94,9009.0,128.6363,128.7651,128.4877,128.7651,9009.0
2022-10-24 14:40:00,129.9,130.4,129.84,130.4,37111.0,128.7255,129.221,128.666,129.221,37111.0
2022-10-24 14:45:00,130.45,130.76,130.43,130.75,26259.0,129.2705,129.5777,129.2507,129.5678,26259.0
2022-10-24 14:50:00,130.75,130.85,130.71,130.78,15597.0,129.5678,129.6669,129.5282,129.5975,15597.0
2022-10-24 14:55:00,130.74,130.85,130.67,130.83,6544.0,129.5579,129.6669,129.4885,129.6471,6544.0
2022-10-24 15:00:00,130.81,130.9,130.75,130.84,6597.0,129.6273,129.7164,129.5678,129.657,6597.0
2022-10-24 15:05:00,130.85,130.94,130.81,130.91,8205.0,129.6669,129.7561,129.6273,129.7264,8205.0
2022-10-24 15:10:00,130.94,131.09,130.92,131.02,9031.0,129.7561,129.9047,129.7363,129.8354,9031.0
2022-10-24 15:15:00,130.99,131.12,130.98,131.09,7539.0,129.8056,129.9345,129.7957,129.9047,7539.0
2022-10-24 15:20:00,131.09,131.09,130.99,131.03,18062.0,129.9047,129.9047,129.8056,129.8453,18062.0
2022-10-24 15:25:00,131.05,131.11,130.97,131.01,17374.0,129.8651,129.9245,129.7858,129.8255,17374.0
2022-10-24 15:30:00,130.99,131.26,130.99,131.08,24909.0,129.8056,130.0732,129.8056,129.8948,24909.0
2022-10-24 15:35:00,131.08,131.08,130.88,130.89,28372.0,129.8948,129.8948,129.6966,129.7065,28372.0
2022-10-24 15:40:00,130.88,130.92,130.5,130.51,41316.0,129.6966,129.7363,129.3201,129.33,41316.0
2022-10-24 15:45:00,130.5,130.57,130.35,130.35,47648.0,129.3201,129.3894,129.1714,129.1714,47648.0
2022-10-24 15:50:00,130.37,130.62,130.36,130.5,65373.0,129.1912,129.439,129.1813,129.3201,65373.0
2022-10-24 15:55:00,130.5,130.71,130.44,130.68,102319.0,129.3201,129.5282,129.2606,129.4984,102319.0
2022-10-25 09:30:00,130.51,131.01,129.57,129.89,31459.0,129.33,129.8255,128.3985,128.7156,31459.0
2022-10-25 09:35:00,129.9,130.06,129.13,129.77,16759.0,128.7255,128.884,127.9625,128.5967,16759.0
2022-10-25 09:40:00,129.86,131.09,129.76,130.96,21283.0,128.6859,129.9047,128.5868,129.7759,21283.0
2022-10-25 09:45:00,131.01,132.41,130.93,132.28,16893.0,129.8255,131.2128,129.7462,131.084,16893.0
2022-10-25 09:50:00,132.29,132.39,131.9,132.06,25434.0,131.0939,131.193,130.7074,130.866,25434.0
2022-10-25 09:55:00,131.98,132.29,131.74,131.83,13354.0,130.7867,131.0939,130.5489,130.638,13354.0
2022-10-25 10:00:00,131.91,132.01,131.43,131.43,9978.0,130.7173,130.8164,130.2417,130.2417,9978.0
2022-10-25 10:05:00,131.36,131.47,130.9,130.9,11758.0,130.1723,130.2813,129.7164,129.7164,11758.0
2022-10-25 10:10:00,130.89,131.42,130.87,131.17,44756.0,129.7065,130.2317,129.6867,129.984,44756.0
2022-10-25 10:15:00,131.16,131.5,131.14,131.37,91476.0,129.9741,130.311,129.9543,130.1822,91476.0
2022-10-25 10:20:00,131.41,131.87,131.2,131.39,11437.0,130.2218,130.6777,130.0137,130.202,11437.0
2022-10-25 10:25:00,131.39,131.94,131.39,131.84,5520.0,130.202,130.747,130.202,130.6479,5520.0
2022-10-25 10:30:00,131.86,131.87,131.05,131.15,13752.0,130.6678,130.6777,129.8651,129.9642,13752.0
2022-10-25 10:35:00,131.1,131.13,130.54,130.77,60626.0,129.9146,129.9444,129.3597,129.5876,60626.0
2022-10-25 10:40:00,130.89,131.19,130.64,131.13,12203.0,129.7065,130.0038,129.4588,129.9444,12203.0
2022-10-25 10:45:00,131.14,131.57,131.14,131.57,7602.0,129.9543,130.3804,129.9543,130.3804,7602.0
2022-10-25 10:50:00,131.53,131.96,131.46,131.49,21689.0,130.3408,130.7669,130.2714,130.3011,21689.0
2022-10-25 10:55:00,131.52,131.75,131.47,131.55,5149.0,130.3308,130.5588,130.2813,130.3606,5149.0
2022-10-25 11:00:00,131.6,131.66,130.6,130.93,25305.0,130.4101,130.4696,129.4192,129.7462,25305.0
2022-10-25 11:05:00,130.93,131.11,130.66,131.05,11549.0,129.7462,129.9245,129.4786,129.8651,11549.0
2022-10-25 11:10:00,131.18,131.25,130.82,130.83,3520.0,129.9939,130.0633,129.6372,129.6471,3520.0
2022-10-25 11:15:00,130.92,131.17,130.86,131.09,11303.0,129.7363,129.984,129.6768,129.9047,11303.0
2022-10-25 11:20:00,131.14,131.31,131.0,131.23,9175.0,129.9543,130.1227,129.8155,130.0435,9175.0
2022-10-25 11:25:00,131.15,131.15,130.97,131.06,5872.0,129.9642,129.9642,129.7858,129.875,5872.0
2022-10-25 11:30:00,131.05,131.33,130.96,131.04,14703.0,129.8651,130.1426,129.7759,129.8552,14703.0
2022-10-25 11:35:00,131.01,131.44,131.0,131.41,7642.0,129.8255,130.2516,129.8155,130.2218,7642.0
2022-10-25 11:40:00,131.37,131.45,131.23,131.39,4311.0,130.1822,130.2615,130.0435,130.202,4311.0
2022-10-25 11:45:00,131.44,131.61,131.32,131.32,6015.0,130.2516,130.42,130.1327,130.1327,6015.0
2022-10-25 11:50:00,131.34,131.34,131.18,131.29,1962.0,130.1525,130.1525,129.9939,130.1029,1962.0
2022-10-25 11:55:00,131.35,131.41,131.04,131.05,9782.0,130.1624,130.2218,129.8552,129.8651,9782.0
2022-10-25 12:00:00,131.06,131.38,131.01,131.25,10320.0,129.875,130.1921,129.8255,130.0633,10320.0
2022-10-25 12:05:00,131.22,131.4,131.21,131.33,6458.0,130.0336,130.2119,130.0236,130.1426,6458.0
2022-10-25 12:10:00,131.33,131.42,131.28,131.36,5040.0,130.1426,130.2317,130.093,130.1723,5040.0
2022-10-25 12:15:00,131.37,131.7,131.3,131.7,5646.0,130.1822,130.5092,130.1128,130.5092,5646.0
2022-10-25 12:20:00,131.71,131.79,131.62,131.72,1949.0,130.5191,130.5984,130.4299,130.529,1949.0
2022-10-25 12:25:00,131.72,131.75,131.46,131.54,10243.0,130.529,130.5588,130.2714,130.3507,10243.0
2022-10-25 12:30:00,131.54,131.97,131.53,131.82,16930.0,130.3507,130.7768,130.3408,130.6281,16930.0
2022-10-25 12:35:00,131.75,131.89,131.58,131.64,10916.0,130.5588,130.6975,130.3903,130.4498,10916.0
2022-10-25 12:40:00,131.59,131.59,131.34,131.39,9309.0,130.4002,130.4002,130.1525,130.202,9309.0
2022-10-25 12:45:00,131.33,131.35,131.07,131.13,6002.0,130.1426,130.1624,129.8849,129.9444,6002.0
2022-10-25 12:50:00,131.16,131.24,131.1,131.21,9246.0,129.9741,130.0534,129.9146,130.0236,9246.0
2022-10-25 12:55:00,131.2,131.38,131.16,131.28,31832.0,130.0137,130.1921,129.9741,130.093,31832.0
2022-10-25 13:00:00,131.3,131.58,131.14,131.14,10619.0,130.1128,130.3903,129.9543,129.9543,10619.0
2022-10-25 13:05:00,131.11,131.2,131.02,131.04,7512.0,129.9245,130.0137,129.8354,129.8552,7512.0
2022-10-25 13:10:00,131.07,131.12,130.88,130.94,7114.0,129.8849,129.9345,129.6966,129.7561,7114.0
2022-10-25 13:15:00,131.0,131.0,130.67,130.82,6399.0,129.8155,129.8155,129.4885,129.6372,6399.0
2022-10-25 13:20:00,130.81,130.86,130.65,130.85,32561.0,129.6273,129.6768,129.4687,129.6669,32561.0
2022-10-25 13:25:00,130.85,130.98,130.76,130.82,7427.0,129.6669,129.7957,129.5777,129.6372,7427.0
2022-10-25 13:30:00,130.87,130.96,130.78,130.92,6731.0,129.6867,129.7759,129.5975,129.7363,6731.0
2022-10-25 13:35:00,130.91,130.96,130.63,130.63,14737.0,129.7264,129.7759,129.4489,129.4489,14737.0
2022-10-25 13:40:00,130.67,130.76,130.55,130.55,6180.0,129.4885,129.5777,129.3696,129.3696,6180.0
2022-10-25 13:45:00,130.56,130.6,130.33,130.53,17433.0,129.3795,129.4192,129.1516,129.3498,17433.0
2022-10-25 13:50:00,130.5,130.63,130.47,130.58,10006.0,129.3201,129.4489,129.2903,129.3993,10006.0
2022-10-25 13:55:00,130.55,130.65,130.47,130.47,9176.0,129.3696,129.4687,129.2903,129.2903,9176.0
2022-10-25 14:00:00,130.46,130.7,130.44,130.62,12322.0,129.2804,129.5183,129.2606,129.439,12322.0
2022-10-25 14:05:00,130.69,130.9,130.64,130.86,10239.0,129.5083,129.7164,129.4588,129.6768,10239.0
2022-10-25 14:10:00,130.86,130.98,130.77,130.77,8955.0,129.6768,129.7957,129.5876,129.5876,8955.0
2022-10-25 14:15:00,130.78,130.89,130.72,130.86,6008.0,129.5975,129.7065,129.5381,129.6768,6008.0
2022-10-25 14:20:00,130.86,130.86,130.72,130.8,9168.0,129.6768,129.6768,129.5381,129.6174,9168.0
2022-10-25 14:25:00,130.83,130.83,130.72,130.76,4900.0,129.6471,129.6471,129.5381,129.5777,4900.0
2022-10-25 14:30:00,130.78,130.82,130.64,130.69,16801.0,129.5975,129.6372,129.4588,129.5083,16801.0
2022-10-25 14:35:00,130.69,130.75,130.57,130.72,21830.0,129.5083,129.5678,129.3894,129.5381,21830.0
2022-10-25 14:40:00,130.72,130.81,130.62,130.62,16351.0,129.5381,129.6273,129.439,129.439,16351.0
2022-10-25 14:45:00,130.64,130.66,130.51,130.51,10709.0,129.4588,129.4786,129.33,129.33,10709.0
2022-10-25 14:50:00,130.51,130.6,130.41,130.49,17673.0,129.33,129.4192,129.2309,129.3102,17673.0
2022-10-25 14:55:00,130.46,130.62,130.44,130.62,26341.0,129.2804,129.439,129.2606,129.439,26341.0
2022-10-25 15:00:00,130.57,130.96,130.53,130.9,11882.0,129.3894,129.7759,129.3498,129.7164,11882.0
2022-10-25 15:05:00,130.93,130.94,130.83,130.86,11536.0,129.7462,129.7561,129.6471,129.6768,11536.0
2022-10-25 15:10:00,130.88,130.93,130.82,130.91,16560.0,129.6966,129.7462,129.6372,129.7264,16560.0
2022-10-25 15:15:00,130.91,130.94,130.8,130.85,15159.0,129.7264,129.7561,129.6174,129.6669,15159.0
2022-10-25 15:20:00,130.85,131.01,130.85,130.93,13638.0,129.6669,129.8255,129.6669,129.7462,13638.0
2022-10-25 15:25:00,130.92,131.23,130.91,131.02,21575.0,129.7363,130.0435,129.7264,129.8354,21575.0
2022-10-25 15:30:00,131.05,131.19,130.96,131.11,31499.0,129.8651,130.0038,129.7759,129.9245,31499.0
2022-10-25 15:35:00,131.11,131.11,130.8,130.92,27802.0,129.9245,129.9245,129.6174,129.7363,27802.0
2022-10-25 15:40:00,130.91,131.01,130.8,130.96,30468.0,129.7264,129.8255,129.6174,129.7759,30468.0
2022-10-25 15:45:00,130.97,131.05,130.75,131.04,53789.0,129.7858,129.8651,129.5678,129.8552,53789.0
2022-10-25 15:50:00,131.04,131.05,130.66,130.66,88561.0,129.8552,129.8651,129.4786,129.4786,88561.0
2022-10-25 15:55:00,130.66,130.76,130.47,130.68,193710.0,129.4786,129.5777,129.2903,129.4984,193710.0
2022-10-26 09:30:00,131.58,132.0,128.64,128.91,36410.0,130.3903,130.8065,127.4769,127.7444,36410.0
2022-10-26 09:35:00,129.06,129.73,128.75,128.89,42748.0,127.8931,128.557,127.5859,127.7246,42748.0
2022-10-26 09:40:00,128.92,129.27,127.75,129.06,172130.0,127.7544,128.1012,126.5949,127.8931,172130.0
2022-10-26 09:45:00,128.92,129.21,127.76,127.91,84468.0,127.7544,128.0417,126.6048,126.7535,84468.0
2022-10-26 09:50:00,128.0,129.14,127.99,128.85,35486.0,126.8427,127.9724,126.8328,127.685,35486.0
2022-10-26 09:55:00,128.84,129.18,127.71,128.08,53242.0,127.6751,128.012,126.5553,126.9219,53242.0
2022-10-26 10:00:00,128.05,129.7,128.05,128.43,36468.0,126.8922,128.5273,126.8922,127.2688,36468.0
2022-10-26 10:05:00,128.31,130.56,128.09,130.47,69085.0,127.1499,129.3795,126.9319,129.2903,69085.0
2022-10-26 10:10:00,130.47,131.46,130.24,131.27,89545.0,129.2903,130.2714,129.0624,130.0831,89545.0
2022-10-26 10:15:00,131.23,131.91,130.99,131.8,110287.0,130.0435,130.7173,129.8056,130.6083,110287.0
2022-10-26 10:20:00,131.8,132.43,131.73,132.17,47453.0,130.6083,131.2326,130.5389,130.975,47453.0
2022-10-26 10:25:00,132.09,133.59,132.04,133.03,116721.0,130.8957,132.3821,130.8461,131.8272,116721.0
2022-10-26 10:30:00,133.0,133.31,132.9,132.97,29343.0,131.7975,132.1047,131.6984,131.7677,29343.0
2022-10-26 10:35:00,132.97,133.14,132.26,132.36,19705.0,131.7677,131.9362,131.0642,131.1632,19705.0
2022-10-26 10:40:00,132.36,132.87,132.11,132.87,47413.0,131.1632,131.6686,130.9155,131.6686,47413.0
2022-10-26 10:45:00,132.84,134.0,132.79,133.98,35757.0,131.6389,132.7884,131.5894,132.7686,35757.0
2022-10-26 10:50:00,133.87,134.89,133.86,134.52,64351.0,132.6596,133.6704,132.6497,133.3037,64351.0
2022-10-26 10:55:00,134.51,134.51,131.76,132.52,23370.0,133.2938,133.2938,130.5687,131.3218,23370.0
2022-10-26 11:00:00,132.51,132.66,131.71,132.09,19558.0,131.3119,131.4605,130.5191,130.8957,19558.0
2022-10-26 11:05:00,132.09,132.76,131.97,132.51,22304.0,130.8957,131.5596,130.7768,131.3119,22304.0
2022-10-26 11:10:00,132.34,132.86,132.02,132.4,18770.0,131.1434,131.6587,130.8263,131.2029,18770.0
2022-10-26 11:15:00,132.23,132.8,132.23,132.55,20955.0,131.0344,131.5993,131.0344,131.3515,20955.0
2022-10-26 11:20:00,132.58,133.23,132.57,133.09,16976.0,131.3813,132.0254,131.3713,131.8866,16976.0
2022-10-26 11:25:00,133.12,133.35,132.71,132.82,13951.0,131.9164,132.1443,131.5101,131.6191,13951.0
2022-10-26 11:30:00,132.69,132.93,132.67,132.68,4830.0,131.4903,131.7281,131.4704,131.4804,4830.0
2022-10-26 11:35:00,132.68,132.72,132.31,132.32,20320.0,131.4804,131.52,131.1137,131.1236,20320.0
2022-10-26 11:40:00,132.33,132.72,132.29,132.31,13621.0,131.1335,131.52,131.0939,131.1137,13621.0
2022-10-26 11:45:00,132.4,132.41,132.11,132.26,9791.0,131.2029,131.2128,130.9155,131.0642,9791.0
2022-10-26 11:50:00,132.26,132.49,132.13,132.22,15855.0,131.0642,131.2921,130.9353,131.0245,15855.0
2022-10-26 11:55:00,132.18,132.35,131.87,131.99,51533.0,130.9849,131.1533,130.6777,130.7966,51533.0
2022-10-26 12:00:00,131.94,132.11,131.82,132.02,23912.0,130.747,130.9155,130.6281,130.8263,23912.0
2022-10-26 12:05:00,131.96,131.97,131.48,131.51,17966.0,130.7669,130.7768,130.2912,130.3209,17966.0
2022-10-26 12:10:00,131.52,132.1,131.51,131.53,13800.0,130.3308,130.9056,130.3209,130.3408,13800.0
2022-10-26 12:15:00,131.56,132.26,131.37,132.14,9236.0,130.3705,131.0642,130.1822,130.9452,9236.0
2022-10-26 12:20:00,132.03,132.37,131.85,132.35,10115.0,130.8362,131.1732,130.6579,131.1533,10115.0
2022-10-26 12:25:00,132.39,132.4,131.94,132.13,13608.0,131.193,131.2029,130.747,130.9353,13608.0
2022-10-26 12:30:00,132.13,132.39,131.98,132.18,22025.0,130.9353,131.193,130.7867,130.9849,22025.0
2022-10-26 12:35:00,132.18,132.37,132.1,132.24,25119.0,130.9849,131.1732,130.9056,131.0443,25119.0
2022-10-26 12:40:00,132.24,132.37,132.08,132.27,15360.0,131.0443,131.1732,130.8858,131.0741,15360.0
2022-10-26 12:45:00,132.27,132.27,131.49,131.55,14207.0,131.0741,131.0741,130.3011,130.3606,14207.0
2022-10-26 12:50:00,131.48,131.5,130.78,130.95,25889.0,130.2912,130.311,129.5975,129.766,25889.0
2022-10-26 12:55:00,131.01,131.24,130.25,130.59,22650.0,129.8255,130.0534,129.0723,129.4093,22650.0
2022-10-26 13:00:00,130.5,130.85,130.33,130.69,7494.0,129.3201,129.6669,129.1516,129.5083,7494.0
2022-10-26 13:05:00,130.69,130.69,130.22,130.49,13682.0,129.5083,129.5083,129.0426,129.3102,13682.0
2022-10-26 13:10:00,130.5,130.77,130.35,130.53,4077.0,129.3201,129.5876,129.1714,129.3498,4077.0
2022-10-26 13:15:00,130.53,130.89,130.27,130.89,7856.0,129.3498,129.7065,129.0921,129.7065,7856.0
2022-10-26 13:20:00,130.85,130.87,130.59,130.87,6300.0,129.6669,129.6867,129.4093,129.6867,6300.0
2022-10-26 13:25:00,130.87,131.08,130.8,130.8,16141.0,129.6867,129.8948,129.6174,129.6174,16141.0
2022-10-26 13:30:00,130.76,130.87,130.56,130.87,3901.0,129.5777,129.6867,129.3795,129.6867,3901.0
2022-10-26 13:35:00,130.87,131.34,130.86,131.34,10927.0,129.6867,130.1525,129.6768,130.1525,10927.0
2022-10-26 13:40:00,131.4,131.41,131.19,131.22,8473.0,130.2119,130.2218,130.0038,130.0336,8473.0
2022-10-26 13:45:00,131.28,131.7,131.27,131.65,33144.0,130.093,130.5092,130.0831,130.4597,33144.0
2022-10-26 13:50:00,131.68,131.84,131.47,131.47,30845.0,130.4894,130.6479,130.2813,130.2813,30845.0
2022-10-26 13:55:00,131.51,131.62,131.35,131.52,13212.0,130.3209,130.4299,130.1624,130.3308,13212.0
2022-10-26 14:00:00,131.53,131.62,131.42,131.52,10907.0,130.3408,130.4299,130.2317,130.3308,10907.0
2022-10-26 14:05:00,131.52,131.57,131.01,131.09,10666.0,130.3308,130.3804,129.8255,129.9047,10666.0
2022-10-26 14:10:00,131.07,131.19,130.85,130.86,4280.0,129.8849,130.0038,129.6669,129.6768,4280.0
2022-10-26 14:15:00,130.86,131.02,130.73,130.78,6610.0,129.6768,129.8354,129.548,129.5975,6610.0
2022-10-26 14:20:00,130.69,130.69,130.14,130.14,8534.0,129.5083,129.5083,128.9633,128.9633,8534.0
2022-10-26 14:25:00,130.37,130.55,130.18,130.22,12981.0,129.1912,129.3696,129.003,129.0426,12981.0
2022-10-26 14:30:00,130.16,130.46,130.12,130.4,8479.0,128.9831,129.2804,128.9435,129.221,8479.0
2022-10-26 14:35:00,130.4,130.52,130.16,130.49,17382.0,129.221,129.3399,128.9831,129.3102,17382.0
2022-10-26 14:40:00,130.52,130.52,130.35,130.38,7872.0,129.3399,129.3399,129.1714,129.2011,7872.0
2022-10-26 14:45:00,130.46,130.54,130.37,130.42,7343.0,129.2804,129.3597,129.1912,129.2408,7343.0
2022-10-26 14:50:00,130.43,130.47,130.26,130.46,9866.0,129.2507,129.2903,129.0822,129.2804,9866.0
2022-10-26 14:55:00,130.44,130.55,130.21,130.3,9162.0,129.2606,129.3696,129.0327,129.1219,9162.0
2022-10-26 15:00:00,130.3,130.33,129.79,129.79,8851.0,129.1219,129.1516,128.6165,128.6165,8851.0
2022-10-26 15:05:00,129.78,129.9,129.31,129.54,18218.0,128.6066,128.7255,128.1408,128.3687,18218.0
2022-10-26 15:10:00,129.62,129.7,129.24,129.53,17529.0,128.448,128.5273,128.0715,128.3588,17529.0
2022-10-26 15:15:00,129.55,130.08,129.47,130.08,17995.0,128.3787,128.9039,128.2994,128.9039,17995.0
2022-10-26 15:20:00,130.02,130.07,129.57,129.57,9366.0,128.8444,128.894,128.3985,128.3985,9366.0
2022-10-26 15:25:00,129.7,129.7,129.29,129.58,21091.0,128.5273,128.5273,128.121,128.4084,21091.0
2022-10-26 15:30:00,129.61,129.63,129.38,129.51,24343.0,128.4381,128.4579,128.2102,128.339,24343.0
2022-10-26 15:35:00,129.46,129.92,129.32,129.61,25665.0,128.2895,128.7453,128.1507,128.4381,25665.0
2022-10-26 15:40:00,129.66,130.06,129.61,129.73,31471.0,128.4877,128.884,128.4381,128.557,31471.0
2022-10-26 15:45:00,129.72,130.22,129.72,130.18,57754.0,128.5471,129.0426,128.5471,129.003,57754.0
2022-10-26 15:50:00,130.26,130.28,129.62,129.97,66937.0,129.0822,129.1021,128.448,128.7949,66937.0
2022-10-26 15:55:00,130.0,130.0,129.56,129.93,170897.0,128.8246,128.8246,128.3886,128.7552,170897.0
2022-10-27 09:30:00,131.15,133.3,131.15,133.09,19221.0,129.9642,132.0947,129.9642,131.8866,19221.0
2022-10-27 09:35:00,132.82,132.93,131.98,132.35,9636.0,131.6191,131.7281,130.7867,131.1533,9636.0
2022-10-27 09:40:00,132.4,132.56,131.84,132.41,8836.0,131.2029,131.3614,130.6479,131.2128,8836.0
2022-10-27 09:45:00,132.42,133.07,132.37,132.42,8468.0,131.2227,131.8668,131.1732,131.2227,8468.0
2022-10-27 09:50:00,132.42,132.85,132.1,132.38,23040.0,131.2227,131.6488,130.9056,131.1831,23040.0
2022-10-27 09:55:00,132.38,133.54,132.33,133.43,10895.0,131.1831,132.3326,131.1335,132.2236,10895.0
2022-10-27 10:00:00,133.38,133.85,133.19,133.85,16161.0,132.174,132.6398,131.9857,132.6398,16161.0
2022-10-27 10:05:00,133.86,134.54,133.85,134.3,20352.0,132.6497,133.3235,132.6398,133.0857,20352.0
2022-10-27 10:10:00,134.27,134.59,133.58,134.42,34529.0,133.056,133.3731,132.3722,133.2046,34529.0
2022-10-27 10:15:00,134.35,134.55,133.97,134.4,9218.0,133.1353,133.3334,132.7587,133.1848,9218.0
2022-10-27 10:20:00,134.45,134.55,134.02,134.13,6760.0,133.2344,133.3334,132.8082,132.9172,6760.0
2022-10-27 10:25:00,134.2,134.52,134.14,134.47,8714.0,132.9866,133.3037,132.9272,133.2542,8714.0
2022-10-27 10:30:00,134.4,134.61,134.14,134.39,13600.0,133.1848,133.3929,132.9272,133.1749,13600.0
2022-10-27 10:35:00,134.38,134.58,134.22,134.4,8813.0,133.165,133.3632,133.0064,133.1848,8813.0
2022-10-27 10:40:00,134.44,134.44,133.61,133.62,9161.0,133.2244,133.2244,132.4019,132.4119,9161.0
2022-10-27 10:45:00,133.72,133.99,133.4,133.88,22513.0,132.511,132.7785,132.1938,132.6695,22513.0
2022-10-27 10:50:00,133.84,134.25,133.77,134.25,3413.0,132.6299,133.0362,132.5605,133.0362,3413.0
2022-10-27 10:55:00,134.31,134.31,133.19,133.19,11775.0,133.0956,133.0956,131.9857,131.9857,11775.0
2022-10-27 11:00:00,133.19,133.65,133.1,133.27,9755.0,131.9857,132.4416,131.8966,132.065,9755.0
2022-10-27 11:05:00,133.29,133.49,133.0,133.34,31468.0,132.0848,132.283,131.7975,132.1344,31468.0
2022-10-27 11:10:00,133.37,133.5,132.9,133.1,54151.0,132.1641,132.2929,131.6984,131.8966,54151.0
2022-10-27 11:15:00,133.03,133.04,132.2,132.31,15907.0,131.8272,131.8371,131.0047,131.1137,15907.0
2022-10-27 11:20:00,132.37,132.97,132.3,132.88,7047.0,131.1732,131.7677,131.1038,131.6785,7047.0
2022-10-27 11:25:00,132.9,133.0,132.57,132.94,7516.0,131.6984,131.7975,131.3713,131.738,7516.0
2022-10-27 11:30:00,132.92,133.23,132.64,133.08,7898.0,131.7182,132.0254,131.4407,131.8767,7898.0
2022-10-27 11:35:00,133.14,133.37,132.75,132.81,5290.0,131.9362,132.1641,131.5497,131.6092,5290.0
2022-10-27 11:40:00,132.75,132.95,132.59,132.61,6071.0,131.5497,131.7479,131.3912,131.411,6071.0
2022-10-27 11:45:00,132.52,132.95,132.41,132.93,5878.0,131.3218,131.7479,131.2128,131.7281,5878.0
2022-10-27 11:50:00,132.87,133.04,132.86,132.98,6237.0,131.6686,131.8371,131.6587,131.7776,6237.0
2022-10-27 11:55:00,133.0,133.13,132.76,132.85,6654.0,131.7975,131.9263,131.5596,131.6488,6654.0
2022-10-27 12:00:00,132.71,133.14,132.67,133.08,4068.0,131.5101,131.9362,131.4704,131.8767,4068.0
2022-10-27 12:05:00,133.03,133.36,133.02,133.14,8096.0,131.8272,132.1542,131.8173,131.9362,8096.0
2022-10-27 12:10:00,133.07,133.31,132.99,133.27,6652.0,131.8668,132.1047,131.7876,132.065,6652.0
2022-10-27 12:15:00,133.26,133.4,132.99,132.99,12402.0,132.0551,132.1938,131.7876,131.7876,12402.0
2022-10-27 12:20:00,133.03,133.27,132.87,133.24,11185.0,131.8272,132.065,131.6686,132.0353,11185.0
2022-10-27 12:25:00,133.12,133.39,132.96,132.96,13687.0,131.9164,132.1839,131.7578,131.7578,13687.0
2022-10-27 12:30:00,133.0,133.46,132.99,133.46,12785.0,131.7975,132.2533,131.7876,132.2533,12785.0
2022-10-27 12:35:00,133.4,133.4,132.93,133.18,8429.0,132.1938,132.1938,131.7281,131.9758,8429.0
2022-10-27 12:40:00,133.14,133.5,133.13,133.5,7671.0,131.9362,132.2929,131.9263,132.2929,7671.0
2022-10-27 12:45:00,133.43,133.88,133.43,133.83,11607.0,132.2236,132.6695,132.2236,132.62,11607.0
2022-10-27 12:50:00,133.79,133.91,133.64,133.84,11572.0,132.5803,132.6992,132.4317,132.6299,11572.0
2022-10-27 12:55:00,133.9,133.9,133.63,133.78,8562.0,132.6893,132.6893,132.4218,132.5704,8562.0
2022-10-27 13:00:00,133.78,133.78,133.44,133.76,6215.0,132.5704,132.5704,132.2335,132.5506,6215.0
2022-10-27 13:05:00,133.77,134.12,133.76,133.9,6636.0,132.5605,132.9073,132.5506,132.6893,6636.0
2022-10-27 13:10:00,133.85,134.06,133.82,134.05,40542.0,132.6398,132.8479,132.61,132.838,40542.0
2022-10-27 13:15:00,134.0,134.07,133.65,133.84,9662.0,132.7884,132.8578,132.4416,132.6299,9662.0
2022-10-27 13:20:00,133.84,134.03,133.68,133.74,4435.0,132.6299,132.8181,132.4713,132.5308,4435.0
2022-10-27 13:25:00,133.67,133.75,133.44,133.61,5539.0,132.4614,132.5407,132.2335,132.4019,5539.0
2022-10-27 13:30:00,133.61,133.62,133.37,133.37,7270.0,132.4019,132.4119,132.1641,132.1641,7270.0
2022-10-27 13:35:00,133.41,133.49,133.19,133.19,5951.0,132.2038,132.283,131.9857,131.9857,5951.0
2022-10-27 13:40:00,133.14,133.2,133.1,133.11,2647.0,131.9362,131.9957,131.8966,131.9065,2647.0
2022-10-27 13:45:00,133.16,133.29,133.0,133.14,6226.0,131.956,132.0848,131.7975,131.9362,6226.0
2022-10-27 13:50:00,133.11,133.19,132.94,133.05,5035.0,131.9065,131.9857,131.738,131.847,5035.0
2022-10-27 13:55:00,133.05,133.13,132.88,132.89,5018.0,131.847,131.9263,131.6785,131.6885,5018.0
2022-10-27 14:00:00,132.95,133.14,132.94,133.14,5137.0,131.7479,131.9362,131.738,131.9362,5137.0
2022-10-27 14:05:00,133.1,133.53,133.09,133.49,24166.0,131.8966,132.3227,131.8866,132.283,24166.0
2022-10-27 14:10:00,133.5,133.61,133.02,133.32,10437.0,132.2929,132.4019,131.8173,132.1146,10437.0
2022-10-27 14:15:00,133.35,133.36,133.05,133.21,7537.0,132.1443,132.1542,131.847,132.0056,7537.0
2022-10-27 14:20:00,133.15,133.23,133.02,133.23,5669.0,131.9461,132.0254,131.8173,132.0254,5669.0
2022-10-27 14:25:00,133.28,133.32,133.17,133.2,9418.0,132.0749,132.1146,131.9659,131.9957,9418.0
2022-10-27 14:30:00,133.19,133.37,133.07,133.37,14747.0,131.9857,132.1641,131.8668,132.1641,14747.0
2022-10-27 14:35:00,133.33,133.4,133.16,133.18,9144.0,132.1245,132.1938,131.956,131.9758,9144.0
2022-10-27 14:40:00,133.13,133.28,133.06,133.18,7541.0,131.9263,132.0749,131.8569,131.9758,7541.0
2022-10-27 14:45:00,133.18,133.26,133.0,133.0,8480.0,131.9758,132.0551,131.7975,131.7975,8480.0
2022-10-27 14:50:00,133.02,133.19,133.0,133.19,7633.0,131.8173,131.9857,131.7975,131.9857,7633.0
2022-10-27 14:55:00,133.19,133.38,133.08,133.38,10545.0,131.9857,132.174,131.8767,132.174,10545.0
2022-10-27 15:00:00,133.46,133.6,133.34,133.59,25696.0,132.2533,132.392,132.1344,132.3821,25696.0
2022-10-27 15:05:00,133.6,133.63,133.05,133.05,15448.0,132.392,132.4218,131.847,131.847,15448.0
2022-10-27 15:10:00,133.1,133.29,133.02,133.19,10247.0,131.8966,132.0848,131.8173,131.9857,10247.0
2022-10-27 15:15:00,133.17,133.28,133.08,133.17,10398.0,131.9659,132.0749,131.8767,131.9659,10398.0
2022-10-27 15:20:00,133.17,133.28,133.11,133.21,12692.0,131.9659,132.0749,131.9065,132.0056,12692.0
2022-10-27 15:25:00,133.22,133.23,133.07,133.15,11519.0,132.0155,132.0254,131.8668,131.9461,11519.0
2022-10-27 15:30:00,133.12,133.34,133.03,133.18,17159.0,131.9164,132.1344,131.8272,131.9758,17159.0
2022-10-27 15:35:00,133.2,133.36,133.12,133.29,13264.0,131.9957,132.1542,131.9164,132.0848,13264.0
2022-10-27 15:40:00,133.27,133.51,133.2,133.44,26726.0,132.065,132.3028,131.9957,132.2335,26726.0
2022-10-27 15:45:00,133.41,133.5,133.32,133.46,38372.0,132.2038,132.2929,132.1146,132.2533,38372.0
2022-10-27 15:50:00,133.47,133.53,133.04,133.06,68424.0,132.2632,132.3227,131.8371,131.8569,68424.0
2022-10-27 15:55:00,133.07,133.51,133.03,133.42,201675.0,131.8668,132.3028,131.8272,132.2137,201675.0
2022-10-28 09:30:00,133.62,134.79,133.45,134.12,22076.0,132.4119,133.5713,132.2434,132.9073,22076.0
2022-10-28 09:35:00,134.13,134.5,133.78,134.13,6733.0,132.9172,133.2839,132.5704,132.9172,6733.0
2022-10-28 09:40:00,134.15,134.88,133.95,134.72,19429.0,132.9371,133.6605,132.7389,133.5019,19429.0
2022-10-28 09:45:00,134.65,134.65,133.41,133.41,12543.0,133.4325,133.4325,132.2038,132.2038,12543.0
2022-10-28 09:50:00,133.24,133.43,132.94,133.22,6889.0,132.0353,132.2236,131.738,132.0155,6889.0
2022-10-28 09:55:00,133.24,133.38,132.67,132.77,21378.0,132.0353,132.174,131.4704,131.5695,21378.0
2022-10-28 10:00:00,132.78,133.16,132.17,132.42,20241.0,131.5794,131.956,130.975,131.2227,20241.0
2022-10-28 10:05:00,132.46,132.96,132.22,132.48,9082.0,131.2623,131.7578,131.0245,131.2822,9082.0
2022-10-28 10:10:00,132.34,132.34,131.72,132.17,7434.0,131.1434,131.1434,130.529,130.975,7434.0
2022-10-28 10:15:00,132.18,132.63,131.83,132.46,19385.0,130.9849,131.4308,130.638,131.2623,19385.0
2022-10-28 10:20:00,132.36,132.7,132.07,132.7,18303.0,131.1632,131.5002,130.8759,131.5002,18303.0
2022-10-28 10:25:00,132.74,133.29,132.74,133.0,13392.0,131.5398,132.0848,131.5398,131.7975,13392.0
2022-10-28 10:30:00,133.11,133.46,133.11,133.19,14697.0,131.9065,132.2533,131.9065,131.9857,14697.0
2022-10-28 10:35:00,133.17,133.23,133.11,133.2,2036.0,131.9659,132.0254,131.9065,131.9957,2036.0
2022-10-28 10:40:00,133.19,133.34,132.85,133.34,15259.0,131.9857,132.1344,131.6488,132.1344,15259.0
2022-10-28 10:45:00,133.22,133.51,132.99,133.51,6277.0,132.0155,132.3028,131.7876,132.3028,6277.0
2022-10-28 10:50:00,133.51,133.51,133.14,133.38,4439.0,132.3028,132.3028,131.9362,132.174,4439.0
2022-10-28 10:55:00,133.29,133.5,133.23,133.43,2800.0,132.0848,132.2929,132.0254,132.2236,2800.0
2022-10-28 11:00:00,133.5,133.77,133.49,133.6,7138.0,132.2929,132.5605,132.283,132.392,7138.0
2022-10-28 11:05:00,133.55,133.79,133.5,133.78,3649.0,132.3425,132.5803,132.2929,132.5704,3649.0
2022-10-28 11:10:00,133.74,133.92,133.6,133.6,4814.0,132.5308,132.7091,132.392,132.392,4814.0
2022-10-28 11:15:00,133.46,133.51,133.3,133.49,4166.0,132.2533,132.3028,132.0947,132.283,4166.0
2022-10-28 11:20:00,133.43,133.58,133.32,133.51,3700.0,132.2236,132.3722,132.1146,132.3028,3700.0
2022-10-28 11:25:00,133.55,133.99,133.46,133.98,8737.0,132.3425,132.7785,132.2533,132.7686,8737.0
2022-10-28 11:30:00,133.9,133.94,133.8,133.8,3618.0,132.6893,132.729,132.5902,132.5902,3618.0
2022-10-28 11:35:00,133.7,133.79,133.42,133.78,4235.0,132.4911,132.5803,132.2137,132.5704,4235.0
2022-10-28 11:40:00,133.79,134.01,133.75,134.01,5551.0,132.5803,132.7983,132.5407,132.7983,5551.0
2022-10-28 11:45:00,133.95,134.26,133.93,134.26,4965.0,132.7389,133.0461,132.7191,133.0461,4965.0
2022-10-28 11:50:00,134.18,134.4,134.15,134.29,7604.0,132.9668,133.1848,132.9371,133.0758,7604.0
2022-10-28 11:55:00,134.4,134.5,134.22,134.22,4228.0,133.1848,133.2839,133.0064,133.0064,4228.0
2022-10-28 12:00:00,134.25,134.42,134.07,134.11,7884.0,133.0362,133.2046,132.8578,132.8974,7884.0
2022-10-28 12:05:00,134.02,134.02,133.75,133.97,4315.0,132.8082,132.8082,132.5407,132.7587,4315.0
2022-10-28 12:10:00,134.01,134.11,133.88,134.11,3310.0,132.7983,132.8974,132.6695,132.8974,3310.0
2022-10-28 12:15:00,134.11,134.34,134.08,134.17,8586.0,132.8974,133.1253,132.8677,132.9569,8586.0
2022-10-28 12:20:00,134.21,134.4,134.21,134.38,3246.0,132.9965,133.1848,132.9965,133.165,3246.0
2022-10-28 12:25:00,134.34,134.48,134.28,134.46,3301.0,133.1253,133.2641,133.0659,133.2443,3301.0
2022-10-28 12:30:00,134.51,134.64,134.45,134.62,9206.0,133.2938,133.4226,133.2344,133.4028,9206.0
2022-10-28 12:35:00,134.58,134.7,134.3,134.38,5822.0,133.3632,133.4821,133.0857,133.165,5822.0
2022-10-28 12:40:00,134.39,134.43,134.23,134.38,6900.0,133.1749,133.2145,133.0163,133.165,6900.0
2022-10-28 12:45:00,134.39,134.81,134.35,134.81,15904.0,133.1749,133.5911,133.1353,133.5911,15904.0
2022-10-28 12:50:00,134.81,134.87,134.59,134.75,32968.0,133.5911,133.6506,133.3731,133.5316,32968.0
2022-10-28 12:55:00,134.72,135.06,134.62,135.05,18865.0,133.5019,133.8388,133.4028,133.8289,18865.0
2022-10-28 13:00:00,135.06,135.16,135.05,135.11,18441.0,133.8388,133.9379,133.8289,133.8884,18441.0
2022-10-28 13:05:00,135.09,135.23,135.07,135.07,13671.0,133.8686,134.0073,133.8487,133.8487,13671.0
2022-10-28 13:10:00,135.04,135.07,134.82,134.84,5348.0,133.819,133.8487,133.601,133.6208,5348.0
2022-10-28 13:15:00,134.78,134.78,134.33,134.38,12827.0,133.5614,133.5614,133.1154,133.165,12827.0
2022-10-28 13:20:00,134.34,134.55,134.16,134.55,7593.0,133.1253,133.3334,132.947,133.3334,7593.0
2022-10-28 13:25:00,134.52,134.57,134.43,134.49,6172.0,133.3037,133.3533,133.2145,133.274,6172.0
2022-10-28 13:30:00,134.44,134.66,134.44,134.56,7512.0,133.2244,133.4425,133.2244,133.3434,7512.0
2022-10-28 13:35:00,134.56,134.66,134.52,134.57,5705.0,133.3434,133.4425,133.3037,133.3533,5705.0
2022-10-28 13:40:00,134.56,134.68,134.54,134.68,5054.0,133.3434,133.4623,133.3235,133.4623,5054.0
2022-10-28 13:45:00,134.63,134.82,134.63,134.64,7519.0,133.4127,133.601,133.4127,133.4226,7519.0
2022-10-28 13:50:00,134.65,134.78,134.61,134.72,7606.0,133.4325,133.5614,133.3929,133.5019,7606.0
2022-10-28 13:55:00,134.76,134.88,134.73,134.73,9531.0,133.5415,133.6605,133.5118,133.5118,9531.0
2022-10-28 14:00:00,134.73,134.86,134.73,134.8,11324.0,133.5118,133.6406,133.5118,133.5812,11324.0
2022-10-28 14:05:00,134.86,134.9,134.77,134.82,10761.0,133.6406,133.6803,133.5515,133.601,10761.0
2022-10-28 14:10:00,134.8,134.95,134.75,134.84,24390.0,133.5812,133.7298,133.5316,133.6208,24390.0
2022-10-28 14:15:00,134.81,135.02,134.81,134.94,8192.0,133.5911,133.7992,133.5911,133.7199,8192.0
2022-10-28 14:20:00,134.95,134.97,134.81,134.84,6892.0,133.7298,133.7496,133.5911,133.6208,6892.0
2022-10-28 14:25:00,134.89,134.92,134.6,134.6,22885.0,133.6704,133.7001,133.383,133.383,22885.0
2022-10-28 14:30:00,134.6,134.83,134.52,134.83,15563.0,133.383,133.6109,133.3037,133.6109,15563.0
2022-10-28 14:35:00,134.78,134.92,134.75,134.9,18466.0,133.5614,133.7001,133.5316,133.6803,18466.0
2022-10-28 14:40:00,134.87,135.03,134.83,134.94,22159.0,133.6506,133.8091,133.6109,133.7199,22159.0
2022-10-28 14:45:00,134.89,135.23,134.89,135.21,10957.0,133.6704,134.0073,133.6704,133.9875,10957.0
2022-10-28 14:50:00,135.22,135.29,135.03,135.09,8853.0,133.9974,134.0668,133.8091,133.8686,8853.0
2022-10-28 14:55:00,135.12,135.15,135.04,135.06,8094.0,133.8983,133.928,133.819,133.8388,8094.0
2022-10-28 15:00:00,135.07,135.16,134.98,134.98,9159.0,133.8487,133.9379,133.7596,133.7596,9159.0
2022-10-28 15:05:00,135.0,135.04,134.71,134.78,8119.0,133.7794,133.819,133.492,133.5614,8119.0
2022-10-28 15:10:00,134.75,134.83,134.57,134.57,8652.0,133.5316,133.6109,133.3533,133.3533,8652.0
2022-10-28 15:15:00,134.6,134.65,134.29,134.29,15337.0,133.383,133.4325,133.0758,133.0758,15337.0
2022-10-28 15:20:00,134.23,134.36,134.21,134.36,15780.0,133.0163,133.1452,132.9965,133.1452,15780.0
2022-10-28 15:25:00,134.35,134.52,134.3,134.47,13381.0,133.1353,133.3037,133.0857,133.2542,13381.0
2022-10-28 15:30:00,134.45,134.51,134.29,134.34,16078.0,133.2344,133.2938,133.0758,133.1253,16078.0
2022-10-28 15:35:00,134.34,134.41,134.2,134.31,17786.0,133.1253,133.1947,132.9866,133.0956,17786.0
2022-10-28 15:40:00,134.31,134.5,134.28,134.45,23340.0,133.0956,133.2839,133.0659,133.2344,23340.0
2022-10-28 15:45:00,134.45,134.65,134.28,134.5,29392.0,133.2344,133.4325,133.0659,133.2839,29392.0
2022-10-28 15:50:00,134.52,134.62,134.39,134.51,63465.0,133.3037,133.4028,133.1749,133.2938,63465.0
2022-10-28 15:55:00,134.56,134.7,134.24,134.64,123111.0,133.3434,133.4821,133.0262,133.4226,123111.0
2022-10-31 09:30:00,134.77,135.47,134.4,135.0,20239.0,133.5515,134.2451,133.1848,133.7794,20239.0
2022-10-31 09:35:00,134.86,135.17,134.52,134.9,37222.0,133.6406,133.9478,133.3037,133.6803,37222.0
2022-10-31 09:40:00,135.01,135.05,134.27,134.4,12195.0,133.7893,133.8289,133.056,133.1848,12195.0
2022-10-31 09:45:00,134.4,134.92,134.27,134.77,14875.0,133.1848,133.7001,133.056,133.5515,14875.0
2022-10-31 09:50:00,134.7,135.34,134.46,135.22,19940.0,133.4821,134.1163,133.2443,133.9974,19940.0
2022-10-31 09:55:00,135.26,135.49,135.14,135.28,29678.0,134.037,134.2649,133.9181,134.0568,29678.0
2022-10-31 10:00:00,135.26,136.43,135.2,136.34,19592.0,134.037,135.1964,133.9776,135.1073,19592.0
2022-10-31 10:05:00,136.35,136.96,136.14,136.66,75559.0,135.1172,135.7217,134.9091,135.4244,75559.0
2022-10-31 10:10:00,136.64,137.12,135.87,137.12,28489.0,135.4045,135.8802,134.6415,135.8802,28489.0
2022-10-31 10:15:00,137.11,137.77,136.99,137.62,69978.0,135.8703,136.5243,135.7514,136.3757,69978.0
2022-10-31 10:20:00,137.62,137.76,137.03,137.44,28793.0,136.3757,136.5144,135.791,136.1973,28793.0
2022-10-31 10:25:00,137.48,137.81,137.14,137.37,26903.0,136.237,136.564,135.9,136.1279,26903.0
2022-10-31 10:30:00,137.42,137.57,136.66,137.22,54529.0,136.1775,136.3261,135.4244,135.9793,54529.0
2022-10-31 10:35:00,137.22,137.56,137.14,137.39,27321.0,135.9793,136.3162,135.9,136.1478,27321.0
2022-10-31 10:40:00,137.36,137.49,137.19,137.39,25520.0,136.118,136.2469,135.9496,136.1478,25520.0
2022-10-31 10:45:00,137.36,137.59,137.22,137.46,12538.0,136.118,136.346,135.9793,136.2171,12538.0
2022-10-31 10:50:00,137.57,137.57,136.93,137.05,12187.0,136.3261,136.3261,135.6919,135.8108,12187.0
2022-10-31 10:55:00,137.05,137.36,136.92,137.28,7045.0,135.8108,136.118,135.682,136.0388,7045.0
2022-10-31 11:00:00,137.21,137.55,137.08,137.32,54782.0,135.9694,136.3063,135.8406,136.0784,54782.0
2022-10-31 11:05:00,137.33,137.62,137.28,137.41,50255.0,136.0883,136.3757,136.0388,136.1676,50255.0
2022-10-31 11:10:00,137.38,137.65,137.37,137.46,5015.0,136.1379,136.4054,136.1279,136.2171,5015.0
2022-10-31 11:15:00,137.46,137.64,137.37,137.56,5790.0,136.2171,136.3955,136.1279,136.3162,5790.0
2022-10-31 11:20:00,137.5,137.75,137.42,137.75,9329.0,136.2568,136.5045,136.1775,136.5045,9329.0
2022-10-31 11:25:00,137.83,138.0,137.72,137.72,10355.0,136.5838,136.7523,136.4748,136.4748,10355.0
2022-10-31 11:30:00,137.72,137.95,137.72,137.79,7329.0,136.4748,136.7027,136.4748,136.5442,7329.0
2022-10-31 11:35:00,137.75,137.77,137.37,137.44,8163.0,136.5045,136.5243,136.1279,136.1973,8163.0
2022-10-31 11:40:00,137.44,137.66,137.37,137.66,9899.0,136.1973,136.4153,136.1279,136.4153,9899.0
2022-10-31 11:45:00,137.66,137.85,137.56,137.63,17443.0,136.4153,136.6036,136.3162,136.3856,17443.0
2022-10-31 11:50:00,137.65,137.65,137.38,137.59,9332.0,136.4054,136.4054,136.1379,136.346,9332.0
2022-10-31 11:55:00,137.55,137.7,137.2,137.56,107935.0,136.3063,136.455,135.9595,136.3162,107935.0
2022-10-31 12:00:00,137.57,137.57,137.3,137.46,24317.0,136.3261,136.3261,136.0586,136.2171,24317.0
2022-10-31 12:05:00,137.43,137.43,137.05,137.1,9823.0,136.1874,136.1874,135.8108,135.8604,9823.0
2022-10-31 12:10:00,137.1,137.33,137.1,137.33,6785.0,135.8604,136.0883,135.8604,136.0883,6785.0
2022-10-31 12:15:00,137.33,137.52,137.22,137.22,11332.0,136.0883,136.2766,135.9793,135.9793,11332.0
2022-10-31 12:20:00,137.22,137.31,136.92,137.02,10918.0,135.9793,136.0685,135.682,135.7811,10918.0
2022-10-31 12:25:00,136.98,136.98,136.51,136.52,7036.0,135.7415,135.7415,135.2757,135.2856,7036.0
2022-10-31 12:30:00,136.51,136.76,136.32,136.39,11377.0,135.2757,135.5235,135.0874,135.1568,11377.0
2022-10-31 12:35:00,136.39,136.47,136.16,136.41,17253.0,135.1568,135.2361,134.9289,135.1766,17253.0
2022-10-31 12:40:00,136.36,136.48,136.26,136.48,5051.0,135.1271,135.246,135.028,135.246,5051.0
2022-10-31 12:45:00,136.47,136.58,136.36,136.58,3588.0,135.2361,135.3451,135.1271,135.3451,3588.0
2022-10-31 12:50:00,136.56,136.64,136.38,136.39,5212.0,135.3253,135.4045,135.1469,135.1568,5212.0
2022-10-31 12:55:00,136.4,136.65,136.39,136.49,6687.0,135.1667,135.4145,135.1568,135.2559,6687.0
2022-10-31 13:00:00,136.46,136.65,136.37,136.39,4539.0,135.2262,135.4145,135.137,135.1568,4539.0
2022-10-31 13:05:00,136.33,136.61,136.27,136.55,7901.0,135.0974,135.3748,135.0379,135.3154,7901.0
2022-10-31 13:10:00,136.53,136.58,136.39,136.53,3737.0,135.2955,135.3451,135.1568,135.2955,3737.0
2022-10-31 13:15:00,136.54,136.79,136.47,136.78,6873.0,135.3055,135.5532,135.2361,135.5433,6873.0
2022-10-31 13:20:00,136.74,136.8,136.58,136.58,9300.0,135.5036,135.5631,135.3451,135.3451,9300.0
2022-10-31 13:25:00,136.53,136.58,136.49,136.51,5691.0,135.2955,135.3451,135.2559,135.2757,5691.0
2022-10-31 13:30:00,136.53,136.76,136.52,136.63,17044.0,135.2955,135.5235,135.2856,135.3946,17044.0
2022-10-31 13:35:00,136.68,136.8,136.54,136.54,7699.0,135.4442,135.5631,135.3055,135.3055,7699.0
2022-10-31 13:40:00,136.53,136.64,136.34,136.5,13377.0,135.2955,135.4045,135.1073,135.2658,13377.0
2022-10-31 13:45:00,136.5,136.5,136.26,136.36,5569.0,135.2658,135.2658,135.028,135.1271,5569.0
2022-10-31 13:50:00,136.35,136.36,136.22,136.3,6307.0,135.1172,135.1271,134.9883,135.0676,6307.0
2022-10-31 13:55:00,136.3,136.51,136.3,136.5,6968.0,135.0676,135.2757,135.0676,135.2658,6968.0
2022-10-31 14:00:00,136.5,136.7,136.4,136.59,13895.0,135.2658,135.464,135.1667,135.355,13895.0
2022-10-31 14:05:00,136.57,136.57,136.39,136.39,4498.0,135.3352,135.3352,135.1568,135.1568,4498.0
2022-10-31 14:10:00,136.34,136.52,136.3,136.52,7821.0,135.1073,135.2856,135.0676,135.2856,7821.0
2022-10-31 14:15:00,136.53,136.64,136.4,136.43,8782.0,135.2955,135.4045,135.1667,135.1964,8782.0
2022-10-31 14:20:00,136.43,136.5,136.39,136.48,6472.0,135.1964,135.2658,135.1568,135.246,6472.0
2022-10-31 14:25:00,136.46,136.53,136.34,136.34,8983.0,135.2262,135.2955,135.1073,135.1073,8983.0
2022-10-31 14:30:00,136.28,136.39,136.28,136.36,19942.0,135.0478,135.1568,135.0478,135.1271,19942.0
2022-10-31 14:35:00,136.36,136.51,136.27,136.31,14009.0,135.1271,135.2757,135.0379,135.0775,14009.0
2022-10-31 14:40:00,136.28,136.41,136.27,136.4,6268.0,135.0478,135.1766,135.0379,135.1667,6268.0
2022-10-31 14:45:00,136.43,136.47,136.2,136.23,7505.0,135.1964,135.2361,134.9685,134.9983,7505.0
2022-10-31 14:50:00,136.23,136.25,136.12,136.15,9486.0,134.9983,135.0181,134.8893,134.919,9486.0
2022-10-31 14:55:00,136.15,136.22,135.94,136.08,11465.0,134.919,134.9883,134.7109,134.8496,11465.0
2022-10-31 15:00:00,136.05,136.07,135.89,135.97,10090.0,134.8199,134.8397,134.6613,134.7406,10090.0
2022-10-31 15:05:00,135.92,136.04,135.86,135.9,17581.0,134.6911,134.81,134.6316,134.6712,17581.0
2022-10-31 15:10:00,135.92,136.11,135.92,135.97,20075.0,134.6911,134.8793,134.6911,134.7406,20075.0
2022-10-31 15:15:00,135.97,136.05,135.85,136.0,18538.0,134.7406,134.8199,134.6217,134.7703,18538.0
2022-10-31 15:20:00,135.97,136.07,135.92,135.97,17524.0,134.7406,134.8397,134.6911,134.7406,17524.0
2022-10-31 15:25:00,135.96,136.13,135.93,136.02,28439.0,134.7307,134.8992,134.701,134.7902,28439.0
2022-10-31 15:30:00,136.0,136.37,135.98,136.37,35749.0,134.7703,135.137,134.7505,135.137,35749.0
2022-10-31 15:35:00,136.35,136.45,136.26,136.4,25225.0,135.1172,135.2163,135.028,135.1667,25225.0
2022-10-31 15:40:00,136.41,136.47,136.23,136.24,20428.0,135.1766,135.2361,134.9983,135.0082,20428.0
2022-10-31 15:45:00,136.21,136.29,135.85,135.88,43542.0,134.9784,135.0577,134.6217,134.6514,43542.0
2022-10-31 15:50:00,135.86,135.87,135.3,135.37,57877.0,134.6316,134.6415,134.0767,134.146,57877.0
2022-10-31 15:55:00,135.39,135.49,135.2,135.28,125421.0,134.1659,134.2649,133.9776,134.0568,125421.0
2022-11-01 09:30:00,136.65,137.19,135.99,136.29,41692.0,135.4145,135.9496,134.7604,135.0577,41692.0
2022-11-01 09:35:00,136.4,137.37,136.4,137.02,17303.0,135.1667,136.1279,135.1667,135.7811,17303.0
2022-11-01 09:40:00,137.02,137.49,136.6,136.88,15457.0,135.7811,136.2469,135.3649,135.6424,15457.0
2022-11-01 09:45:00,136.77,136.88,136.15,136.48,23727.0,135.5334,135.6424,134.919,135.246,23727.0
2022-11-01 09:50:00,136.57,137.01,136.41,136.66,18086.0,135.3352,135.7712,135.1766,135.4244,18086.0
2022-11-01 09:55:00,136.75,136.85,136.57,136.85,14383.0,135.5136,135.6127,135.3352,135.6127,14383.0
2022-11-01 10:00:00,136.85,136.85,135.33,135.47,96089.0,135.6127,135.6127,134.1064,134.2451,96089.0
2022-11-01 10:05:00,135.38,135.76,135.16,135.4,15319.0,134.1559,134.5325,133.9379,134.1758,15319.0
2022-11-01 10:10:00,135.41,135.64,135.13,135.27,9456.0,134.1857,134.4136,133.9082,134.0469,9456.0
2022-11-01 10:15:00,135.41,135.53,135.18,135.27,13653.0,134.1857,134.3046,133.9577,134.0469,13653.0
2022-11-01 10:20:00,135.14,135.45,135.01,135.42,15698.0,133.9181,134.2253,133.7893,134.1956,15698.0
2022-11-01 10:25:00,135.41,135.75,135.24,135.75,5397.0,134.1857,134.5226,134.0172,134.5226,5397.0
2022-11-01 10:30:00,135.76,135.79,135.31,135.58,6104.0,134.5325,134.5622,134.0866,134.3541,6104.0
2022-11-01 10:35:00,135.68,135.69,135.44,135.44,4165.0,134.4532,134.4631,134.2154,134.2154,4165.0
2022-11-01 10:40:00,135.37,135.37,134.96,134.96,3561.0,134.146,134.146,133.7397,133.7397,3561.0
2022-11-01 10:45:00,135.09,135.3,134.94,135.3,4246.0,133.8686,134.0767,133.7199,134.0767,4246.0
2022-11-01 10:50:00,135.44,135.44,135.28,135.35,4752.0,134.2154,134.2154,134.0568,134.1262,4752.0
2022-11-01 10:55:00,135.37,135.41,134.86,134.96,9621.0,134.146,134.1857,133.6406,133.7397,9621.0
2022-11-01 11:00:00,135.05,135.23,134.87,135.2,2927.0,133.8289,134.0073,133.6506,133.9776,2927.0
2022-11-01 11:05:00,135.14,135.19,135.01,135.07,5118.0,133.9181,133.9677,133.7893,133.8487,5118.0
2022-11-01 11:10:00,135.19,135.2,134.97,135.07,3490.0,133.9677,133.9776,133.7496,133.8487,3490.0
2022-11-01 11:15:00,135.04,135.24,134.85,134.85,85046.0,133.819,134.0172,133.6307,133.6307,85046.0
2022-11-01 11:20:00,134.78,135.13,134.78,134.89,3537.0,133.5614,133.9082,133.5614,133.6704,3537.0
2022-11-01 11:25:00,134.84,135.0,134.75,134.9,14029.0,133.6208,133.7794,133.5316,133.6803,14029.0
2022-11-01 11:30:00,135.01,135.09,134.86,134.98,8800.0,133.7893,133.8686,133.6406,133.7596,8800.0
2022-11-01 11:35:00,134.98,135.04,134.46,134.48,9098.0,133.7596,133.819,133.2443,133.2641,9098.0
2022-11-01 11:40:00,134.4,134.53,134.21,134.41,4960.0,133.1848,133.3136,132.9965,133.1947,4960.0
2022-11-01 11:45:00,134.5,134.79,134.34,134.55,17466.0,133.2839,133.5713,133.1253,133.3334,17466.0
2022-11-01 11:50:00,134.5,134.67,134.37,134.67,3406.0,133.2839,133.4524,133.1551,133.4524,3406.0
2022-11-01 11:55:00,134.57,134.85,134.55,134.8,2633.0,133.3533,133.6307,133.3334,133.5812,2633.0
2022-11-01 12:00:00,134.78,135.12,134.78,135.02,7913.0,133.5614,133.8983,133.5614,133.7992,7913.0
2022-11-01 12:05:00,135.12,135.58,135.11,135.24,6955.0,133.8983,134.3541,133.8884,134.0172,6955.0
2022-11-01 12:10:00,135.3,135.35,135.12,135.13,2718.0,134.0767,134.1262,133.8983,133.9082,2718.0
2022-11-01 12:15:00,135.31,135.32,134.95,134.97,3156.0,134.0866,134.0965,133.7298,133.7496,3156.0
2022-11-01 12:20:00,134.9,135.02,134.72,134.83,5602.0,133.6803,133.7992,133.5019,133.6109,5602.0
2022-11-01 12:25:00,134.83,134.98,134.66,134.68,4405.0,133.6109,133.7596,133.4425,133.4623,4405.0
2022-11-01 12:30:00,134.62,134.93,134.62,134.8,5152.0,133.4028,133.71,133.4028,133.5812,5152.0
2022-11-01 12:35:00,134.83,134.88,134.58,134.82,5373.0,133.6109,133.6605,133.3632,133.601,5373.0
2022-11-01 12:40:00,134.78,134.95,134.76,134.93,4464.0,133.5614,133.7298,133.5415,133.71,4464.0
2022-11-01 12:45:00,134.95,134.96,134.8,134.89,5415.0,133.7298,133.7397,133.5812,133.6704,5415.0
2022-11-01 12:50:00,134.92,134.98,134.83,134.98,5717.0,133.7001,133.7596,133.6109,133.7596,5717.0
2022-11-01 12:55:00,135.04,135.07,134.86,134.92,13477.0,133.819,133.8487,133.6406,133.7001,13477.0
2022-11-01 13:00:00,134.9,135.11,134.85,135.03,9145.0,133.6803,133.8884,133.6307,133.8091,9145.0
2022-11-01 13:05:00,135.03,135.12,134.89,135.0,5946.0,133.8091,133.8983,133.6704,133.7794,5946.0
2022-11-01 13:10:00,135.02,135.26,135.0,135.17,10030.0,133.7992,134.037,133.7794,133.9478,10030.0
2022-11-01 13:15:00,135.15,135.32,135.15,135.19,5509.0,133.928,134.0965,133.928,133.9677,5509.0
2022-11-01 13:20:00,135.19,135.31,135.06,135.07,3243.0,133.9677,134.0866,133.8388,133.8487,3243.0
2022-11-01 13:25:00,135.02,135.18,134.97,135.08,3281.0,133.7992,133.9577,133.7496,133.8587,3281.0
2022-11-01 13:30:00,135.02,135.07,134.91,134.92,2923.0,133.7992,133.8487,133.6902,133.7001,2923.0
2022-11-01 13:35:00,134.94,134.95,134.74,134.75,5482.0,133.7199,133.7298,133.5217,133.5316,5482.0
2022-11-01 13:40:00,134.78,134.93,134.78,134.83,7231.0,133.5614,133.71,133.5614,133.6109,7231.0
2022-11-01 13:45:00,134.85,134.92,134.62,134.66,16318.0,133.6307,133.7001,133.4028,133.4425,16318.0
2022-11-01 13:50:00,134.66,134.85,134.65,134.77,6899.0,133.4425,133.6307,133.4325,133.5515,6899.0
2022-11-01 13:55:00,134.78,134.88,134.75,134.88,8765.0,133.5614,133.6605,133.5316,133.6605,8765.0
2022-11-01 14:00:00,134.84,134.96,134.66,134.67,7561.0,133.6208,133.7397,133.4425,133.4524,7561.0
2022-11-01 14:05:00,134.74,134.84,134.74,134.81,5024.0,133.5217,133.6208,133.5217,133.5911,5024.0
2022-11-01 14:10:00,134.84,134.84,134.67,134.75,2699.0,133.6208,133.6208,133.4524,133.5316,2699.0
2022-11-01 14:15:00,134.75,134.75,134.56,134.56,6823.0,133.5316,133.5316,133.3434,133.3434,6823.0
2022-11-01 14:20:00,134.54,134.61,134.5,134.56,4637.0,133.3235,133.3929,133.2839,133.3434,4637.0
2022-11-01 14:25:00,134.51,134.59,134.46,134.59,5332.0,133.2938,133.3731,133.2443,133.3731,5332.0
2022-11-01 14:30:00,134.55,134.55,134.3,134.43,5207.0,133.3334,133.3334,133.0857,133.2145,5207.0
2022-11-01 14:35:00,134.5,134.51,134.25,134.39,4495.0,133.2839,133.2938,133.0362,133.1749,4495.0
2022-11-01 14:40:00,134.39,134.4,134.17,134.3,5500.0,133.1749,133.1848,132.9569,133.0857,5500.0
2022-11-01 14:45:00,134.29,134.3,134.14,134.2,7501.0,133.0758,133.0857,132.9272,132.9866,7501.0
2022-11-01 14:50:00,134.18,134.28,134.15,134.2,9146.0,132.9668,133.0659,132.9371,132.9866,9146.0
2022-11-01 14:55:00,134.22,134.55,134.19,134.55,6954.0,133.0064,133.3334,132.9767,133.3334,6954.0
2022-11-01 15:00:00,134.5,134.61,134.4,134.56,6115.0,133.2839,133.3929,133.1848,133.3434,6115.0
2022-11-01 15:05:00,134.56,134.58,134.37,134.5,8083.0,133.3434,133.3632,133.1551,133.2839,8083.0
2022-11-01 15:10:00,134.47,134.47,134.31,134.4,5652.0,133.2542,133.2542,133.0956,133.1848,5652.0
2022-11-01 15:15:00,134.41,134.52,134.36,134.52,13527.0,133.1947,133.3037,133.1452,133.3037,13527.0
2022-11-01 15:20:00,134.52,134.61,134.49,134.5,11153.0,133.3037,133.3929,133.274,133.2839,11153.0
2022-11-01 15:25:00,134.5,134.52,134.38,134.44,10047.0,133.2839,133.3037,133.165,133.2244,10047.0
2022-11-01 15:30:00,134.46,134.53,134.27,134.28,10699.0,133.2443,133.3136,133.056,133.0659,10699.0
2022-11-01 15:35:00,134.31,134.42,134.21,134.22,18913.0,133.0956,133.2046,132.9965,133.0064,18913.0
2022-11-01 15:40:00,134.23,134.35,134.16,134.34,22125.0,133.0163,133.1353,132.947,133.1253,22125.0
2022-11-01 15:45:00,134.32,134.32,134.15,134.28,38026.0,133.1055,133.1055,132.9371,133.0659,38026.0
2022-11-01 15:50:00,134.28,134.38,133.92,133.99,75330.0,133.0659,133.165,132.7091,132.7785,75330.0
2022-11-01 15:55:00,134.0,134.1,133.61,133.73,159546.0,132.7884,132.8875,132.4019,132.5209,159546.0
2022-11-02 09:30:00,133.0,133.55,132.74,132.87,20186.0,131.7975,132.3425,131.5398,131.6686,20186.0
2022-11-02 09:35:00,132.8,133.3,132.54,133.25,13969.0,131.5993,132.0947,131.3416,132.0452,13969.0
2022-11-02 09:40:00,133.25,133.43,132.96,133.1,11830.0,132.0452,132.2236,131.7578,131.8966,11830.0
2022-11-02 09:45:00,133.19,133.19,132.64,132.95,4165.0,131.9857,131.9857,131.4407,131.7479,4165.0
2022-11-02 09:50:00,132.72,133.08,132.51,132.69,7982.0,131.52,131.8767,131.3119,131.4903,7982.0
2022-11-02 09:55:00,132.77,132.88,132.34,132.74,10318.0,131.5695,131.6785,131.1434,131.5398,10318.0
2022-11-02 10:00:00,132.65,133.17,132.65,133.0,69996.0,131.4506,131.9659,131.4506,131.7975,69996.0
2022-11-02 10:05:00,132.96,133.34,132.95,133.29,9228.0,131.7578,132.1344,131.7479,132.0848,9228.0
2022-11-02 10:10:00,133.32,133.53,133.1,133.1,8240.0,132.1146,132.3227,131.8966,131.8966,8240.0
2022-11-02 10:15:00,133.17,133.18,132.97,133.08,5230.0,131.9659,131.9758,131.7677,131.8767,5230.0
2022-11-02 10:20:00,133.08,133.16,132.77,133.11,6355.0,131.8767,131.956,131.5695,131.9065,6355.0
2022-11-02 10:25:00,133.04,133.4,133.04,133.35,6172.0,131.8371,132.1938,131.8371,132.1443,6172.0
2022-11-02 10:30:00,133.52,133.68,133.47,133.58,9660.0,132.3128,132.4713,132.2632,132.3722,9660.0
2022-11-02 10:35:00,133.66,133.84,133.47,133.51,13955.0,132.4515,132.6299,132.2632,132.3028,13955.0
2022-11-02 10:40:00,133.51,133.57,133.13,133.13,4154.0,132.3028,132.3623,131.9263,131.9263,4154.0
2022-11-02 10:45:00,133.13,133.23,132.85,133.18,4691.0,131.9263,132.0254,131.6488,131.9758,4691.0
2022-11-02 10:50:00,133.18,133.18,132.92,133.13,4024.0,131.9758,131.9758,131.7182,131.9263,4024.0
2022-11-02 10:55:00,133.15,133.29,132.95,133.24,6294.0,131.9461,132.0848,131.7479,132.0353,6294.0
2022-11-02 11:00:00,133.23,133.39,133.18,133.34,10450.0,132.0254,132.1839,131.9758,132.1344,10450.0
2022-11-02 11:05:00,133.29,133.52,133.18,133.38,7906.0,132.0848,132.3128,131.9758,132.174,7906.0
2022-11-02 11:10:00,133.33,133.36,133.1,133.14,4084.0,132.1245,132.1542,131.8966,131.9362,4084.0
2022-11-02 11:15:00,133.08,133.62,133.08,133.61,5143.0,131.8767,132.4119,131.8767,132.4019,5143.0
2022-11-02 11:20:00,133.61,133.7,133.37,133.63,6935.0,132.4019,132.4911,132.1641,132.4218,6935.0
2022-11-02 11:25:00,133.68,133.68,133.3,133.47,5579.0,132.4713,132.4713,132.0947,132.2632,5579.0
2022-11-02 11:30:00,133.46,133.51,133.36,133.41,10501.0,132.2533,132.3028,132.1542,132.2038,10501.0
2022-11-02 11:35:00,133.44,133.49,133.18,133.18,8138.0,132.2335,132.283,131.9758,131.9758,8138.0
2022-11-02 11:40:00,133.17,133.18,132.89,132.94,6009.0,131.9659,131.9758,131.6885,131.738,6009.0
2022-11-02 11:45:00,132.94,133.02,132.83,132.89,24458.0,131.738,131.8173,131.629,131.6885,24458.0
2022-11-02 11:50:00,132.91,133.11,132.87,132.87,7354.0,131.7083,131.9065,131.6686,131.6686,7354.0
2022-11-02 11:55:00,132.86,132.95,132.68,132.69,3187.0,131.6587,131.7479,131.4804,131.4903,3187.0
2022-11-02 12:00:00,132.68,132.75,132.53,132.63,8427.0,131.4804,131.5497,131.3317,131.4308,8427.0
2022-11-02 12:05:00,132.69,132.7,132.36,132.5,14282.0,131.4903,131.5002,131.1632,131.302,14282.0
2022-11-02 12:10:00,132.49,132.52,132.19,132.25,26625.0,131.2921,131.3218,130.9948,131.0542,26625.0
2022-11-02 12:15:00,132.19,132.23,131.92,132.23,15860.0,130.9948,131.0344,130.7272,131.0344,15860.0
2022-11-02 12:20:00,132.28,132.45,132.11,132.11,5777.0,131.084,131.2524,130.9155,130.9155,5777.0
2022-11-02 12:25:00,132.16,132.26,132.01,132.16,8965.0,130.9651,131.0642,130.8164,130.9651,8965.0
2022-11-02 12:30:00,132.18,132.37,132.12,132.25,15448.0,130.9849,131.1732,130.9254,131.0542,15448.0
2022-11-02 12:35:00,132.3,132.31,131.95,132.05,5874.0,131.1038,131.1137,130.757,130.856,5874.0
2022-11-02 12:40:00,132.1,132.25,131.97,132.21,10126.0,130.9056,131.0542,130.7768,131.0146,10126.0
2022-11-02 12:45:00,132.29,132.29,132.08,132.1,7967.0,131.0939,131.0939,130.8858,130.9056,7967.0
2022-11-02 12:50:00,132.06,132.26,132.03,132.26,2694.0,130.866,131.0642,130.8362,131.0642,2694.0
2022-11-02 12:55:00,132.22,132.37,132.19,132.19,3240.0,131.0245,131.1732,130.9948,130.9948,3240.0
2022-11-02 13:00:00,132.22,132.28,132.13,132.27,2863.0,131.0245,131.084,130.9353,131.0741,2863.0
2022-11-02 13:05:00,132.28,132.38,132.18,132.18,3632.0,131.084,131.1831,130.9849,130.9849,3632.0
2022-11-02 13:10:00,132.24,132.4,132.2,132.33,7326.0,131.0443,131.2029,131.0047,131.1335,7326.0
2022-11-02 13:15:00,132.35,132.54,132.33,132.54,12608.0,131.1533,131.3416,131.1335,131.3416,12608.0
2022-11-02 13:20:00,132.53,132.56,132.34,132.47,8503.0,131.3317,131.3614,131.1434,131.2723,8503.0
2022-11-02 13:25:00,132.47,132.48,132.3,132.31,3748.0,131.2723,131.2822,131.1038,131.1137,3748.0
2022-11-02 13:30:00,132.31,132.36,132.12,132.14,4164.0,131.1137,131.1632,130.9254,130.9452,4164.0
2022-11-02 13:35:00,132.19,132.39,132.18,132.34,2754.0,130.9948,131.193,130.9849,131.1434,2754.0
2022-11-02 13:40:00,132.38,132.65,132.34,132.49,4163.0,131.1831,131.4506,131.1434,131.2921,4163.0
2022-11-02 13:45:00,132.54,132.69,132.54,132.67,3001.0,131.3416,131.4903,131.3416,131.4704,3001.0
2022-11-02 13:50:00,132.75,132.76,132.55,132.56,5847.0,131.5497,131.5596,131.3515,131.3614,5847.0
2022-11-02 13:55:00,132.54,132.57,132.34,132.34,4015.0,131.3416,131.3713,131.1434,131.1434,4015.0
2022-11-02 14:00:00,132.39,133.98,132.13,133.67,16031.0,131.193,132.7686,130.9353,132.4614,16031.0
2022-11-02 14:05:00,133.67,134.03,133.44,133.8,12230.0,132.4614,132.8181,132.2335,132.5902,12230.0
2022-11-02 14:10:00,133.85,133.98,133.42,133.71,17726.0,132.6398,132.7686,132.2137,132.501,17726.0
2022-11-02 14:15:00,133.68,133.8,133.13,133.6,13599.0,132.4713,132.5902,131.9263,132.392,13599.0
2022-11-02 14:20:00,133.53,133.81,133.47,133.78,8738.0,132.3227,132.6001,132.2632,132.5704,8738.0
2022-11-02 14:25:00,133.74,134.25,133.73,134.24,11979.0,132.5308,133.0362,132.5209,133.0262,11979.0
2022-11-02 14:30:00,134.3,134.37,133.62,133.97,24446.0,133.0857,133.1551,132.4119,132.7587,24446.0
2022-11-02 14:35:00,133.95,134.44,132.04,132.86,30250.0,132.7389,133.2244,130.8461,131.6587,30250.0
2022-11-02 14:40:00,132.99,133.96,132.76,133.54,15876.0,131.7876,132.7488,131.5596,132.3326,15876.0
2022-11-02 14:45:00,133.56,133.56,132.63,132.63,5452.0,132.3524,132.3524,131.4308,131.4308,5452.0
2022-11-02 14:50:00,132.56,132.75,131.01,131.36,19019.0,131.3614,131.5497,129.8255,130.1723,19019.0
2022-11-02 14:55:00,131.47,132.0,131.35,131.97,8091.0,130.2813,130.8065,130.1624,130.7768,8091.0
2022-11-02 15:00:00,131.88,132.16,131.61,131.81,14926.0,130.6876,130.9651,130.42,130.6182,14926.0
2022-11-02 15:05:00,132.01,132.64,131.84,132.59,7574.0,130.8164,131.4407,130.6479,131.3912,7574.0
2022-11-02 15:10:00,132.61,132.63,132.18,132.18,9839.0,131.411,131.4308,130.9849,130.9849,9839.0
2022-11-02 15:15:00,132.18,132.18,131.61,131.61,8641.0,130.9849,130.9849,130.42,130.42,8641.0
2022-11-02 15:20:00,131.57,131.59,131.04,131.05,6260.0,130.3804,130.4002,129.8552,129.8651,6260.0
2022-11-02 15:25:00,131.03,131.04,130.27,130.35,7658.0,129.8453,129.8552,129.0921,129.1714,7658.0
2022-11-02 15:30:00,130.34,130.34,130.05,130.08,17266.0,129.1615,129.1615,128.8741,128.9039,17266.0
2022-11-02 15:35:00,130.08,130.5,130.04,130.44,12290.0,128.9039,129.3201,128.8642,129.2606,12290.0
2022-11-02 15:40:00,130.37,130.59,130.19,130.48,16825.0,129.1912,129.4093,129.0129,129.3002,16825.0
2022-11-02 15:45:00,130.44,130.47,130.01,130.15,19644.0,129.2606,129.2903,128.8345,128.9732,19644.0
2022-11-02 15:50:00,130.17,130.23,129.63,129.79,70488.0,128.993,129.0525,128.4579,128.6165,70488.0
2022-11-02 15:55:00,129.78,130.07,129.65,129.72,91258.0,128.6066,128.894,128.4777,128.5471,91258.0
2022-11-03 09:30:00,128.03,128.84,127.79,128.4,33666.0,126.8724,127.6751,126.6346,127.2391,33666.0
2022-11-03 09:35:00,128.28,129.15,127.81,128.04,23205.0,127.1201,127.9823,126.6544,126.8823,23205.0
2022-11-03 09:40:00,128.04,128.76,128.03,128.61,18282.0,126.8823,127.5958,126.8724,127.4472,18282.0
2022-11-03 09:45:00,128.49,128.49,127.43,127.58,39029.0,127.3282,127.3282,126.2778,126.4265,39029.0
2022-11-03 09:50:00,127.69,128.0,127.51,128.0,28426.0,126.5355,126.8427,126.3571,126.8427,28426.0
2022-11-03 09:55:00,127.95,128.05,126.46,126.48,27685.0,126.7931,126.8922,125.3166,125.3364,27685.0
2022-11-03 10:00:00,126.58,127.03,126.28,126.81,39866.0,125.4355,125.8814,125.1382,125.6634,39866.0
2022-11-03 10:05:00,127.09,128.08,127.02,127.52,34222.0,125.9409,126.9219,125.8715,126.367,34222.0
2022-11-03 10:10:00,127.6,128.39,127.41,128.37,12928.0,126.4463,127.2291,126.258,127.2093,12928.0
2022-11-03 10:15:00,128.37,128.83,128.25,128.81,12438.0,127.2093,127.6652,127.0904,127.6453,12438.0
2022-11-03 10:20:00,128.82,129.03,128.62,128.94,54426.0,127.6553,127.8634,127.4571,127.7742,54426.0
2022-11-03 10:25:00,128.99,129.58,128.99,129.58,9271.0,127.8237,128.4084,127.8237,128.4084,9271.0
2022-11-03 10:30:00,129.49,129.55,129.09,129.19,9868.0,128.3192,128.3787,127.9228,128.0219,9868.0
2022-11-03 10:35:00,129.2,129.56,129.12,129.49,6620.0,128.0318,128.3886,127.9525,128.3192,6620.0
2022-11-03 10:40:00,129.45,129.67,129.29,129.48,22332.0,128.2796,128.4976,128.121,128.3093,22332.0
2022-11-03 10:45:00,129.5,129.86,129.34,129.78,27386.0,128.3291,128.6859,128.1706,128.6066,27386.0
2022-11-03 10:50:00,129.78,129.78,129.17,129.52,15380.0,128.6066,128.6066,128.0021,128.3489,15380.0
2022-11-03 10:55:00,129.53,129.83,129.27,129.51,28066.0,128.3588,128.6561,128.1012,128.339,28066.0
2022-11-03 11:00:00,129.58,129.59,128.98,129.18,14063.0,128.4084,128.4183,127.8138,128.012,14063.0
2022-11-03 11:05:00,129.25,129.36,128.86,128.88,21791.0,128.0814,128.1904,127.6949,127.7147,21791.0
2022-11-03 11:10:00,128.89,129.16,128.79,128.81,8954.0,127.7246,127.9922,127.6255,127.6453,8954.0
2022-11-03 11:15:00,128.85,128.89,128.61,128.78,6655.0,127.685,127.7246,127.4472,127.6156,6655.0
2022-11-03 11:20:00,128.8,129.06,128.79,128.85,6560.0,127.6354,127.8931,127.6255,127.685,6560.0
2022-11-03 11:25:00,128.78,129.24,128.78,129.14,9873.0,127.6156,128.0715,127.6156,127.9724,9873.0
2022-11-03 11:30:00,129.11,129.26,128.99,129.12,17316.0,127.9426,128.0913,127.8237,127.9525,17316.0
2022-11-03 11:35:00,129.18,129.49,129.17,129.4,29967.0,128.012,128.3192,128.0021,128.23,29967.0
2022-11-03 11:40:00,129.39,129.45,129.18,129.18,9067.0,128.2201,128.2796,128.012,128.012,9067.0
2022-11-03 11:45:00,129.19,129.36,129.14,129.14,13526.0,128.0219,128.1904,127.9724,127.9724,13526.0
2022-11-03 11:50:00,129.08,129.08,128.67,128.81,10853.0,127.9129,127.9129,127.5066,127.6453,10853.0
2022-11-03 11:55:00,128.8,128.84,128.43,128.46,11461.0,127.6354,127.6751,127.2688,127.2985,11461.0
2022-11-03 12:00:00,128.44,128.76,128.43,128.69,10220.0,127.2787,127.5958,127.2688,127.5264,10220.0
2022-11-03 12:05:00,128.65,129.04,128.65,128.94,6597.0,127.4868,127.8733,127.4868,127.7742,6597.0
2022-11-03 12:10:00,128.99,129.25,128.98,129.21,7265.0,127.8237,128.0814,127.8138,128.0417,7265.0
2022-11-03 12:15:00,129.22,129.35,129.09,129.15,10836.0,128.0516,128.1805,127.9228,127.9823,10836.0
2022-11-03 12:20:00,129.15,129.27,129.13,129.2,5763.0,127.9823,128.1012,127.9625,128.0318,5763.0
2022-11-03 12:25:00,129.21,129.37,129.15,129.22,7415.0,128.0417,128.2003,127.9823,128.0516,7415.0
2022-11-03 12:30:00,129.23,129.49,129.23,129.44,12656.0,128.0615,128.3192,128.0615,128.2696,12656.0
2022-11-03 12:35:00,129.38,129.44,129.09,129.26,6355.0,128.2102,128.2696,127.9228,128.0913,6355.0
2022-11-03 12:40:00,129.27,129.47,129.16,129.47,10905.0,128.1012,128.2994,127.9922,128.2994,10905.0
2022-11-03 12:45:00,129.36,129.64,129.32,129.64,3443.0,128.1904,128.4678,128.1507,128.4678,3443.0
2022-11-03 12:50:00,129.63,129.67,129.46,129.61,4993.0,128.4579,128.4976,128.2895,128.4381,4993.0
2022-11-03 12:55:00,129.61,129.87,129.57,129.7,8537.0,128.4381,128.6958,128.3985,128.5273,8537.0
2022-11-03 13:00:00,129.69,129.8,129.56,129.62,5840.0,128.5174,128.6264,128.3886,128.448,5840.0
2022-11-03 13:05:00,129.59,129.64,129.38,129.38,9279.0,128.4183,128.4678,128.2102,128.2102,9279.0
2022-11-03 13:10:00,129.39,129.5,129.33,129.42,4075.0,128.2201,128.3291,128.1606,128.2498,4075.0
2022-11-03 13:15:00,129.45,129.75,129.45,129.65,9798.0,128.2796,128.5768,128.2796,128.4777,9798.0
2022-11-03 13:20:00,129.63,129.65,129.38,129.38,3908.0,128.4579,128.4777,128.2102,128.2102,3908.0
2022-11-03 13:25:00,129.38,129.5,129.21,129.26,14119.0,128.2102,128.3291,128.0417,128.0913,14119.0
2022-11-03 13:30:00,129.2,129.25,128.95,128.96,12588.0,128.0318,128.0814,127.7841,127.794,12588.0
2022-11-03 13:35:00,128.95,129.19,128.95,129.16,9707.0,127.7841,128.0219,127.7841,127.9922,9707.0
2022-11-03 13:40:00,129.22,129.54,129.17,129.54,9818.0,128.0516,128.3687,128.0021,128.3687,9818.0
2022-11-03 13:45:00,129.53,129.54,129.39,129.39,3316.0,128.3588,128.3687,128.2201,128.2201,3316.0
2022-11-03 13:50:00,129.35,129.4,129.14,129.29,5486.0,128.1805,128.23,127.9724,128.121,5486.0
2022-11-03 13:55:00,129.31,129.34,129.17,129.17,4185.0,128.1408,128.1706,128.0021,128.0021,4185.0
2022-11-03 14:00:00,129.22,129.22,128.88,128.97,5997.0,128.0516,128.0516,127.7147,127.8039,5997.0
2022-11-03 14:05:00,128.98,129.12,128.86,128.87,7143.0,127.8138,127.9525,127.6949,127.7048,7143.0
2022-11-03 14:10:00,128.87,128.91,128.61,128.76,13274.0,127.7048,127.7444,127.4472,127.5958,13274.0
2022-11-03 14:15:00,128.79,128.91,128.7,128.91,5964.0,127.6255,127.7444,127.5363,127.7444,5964.0
2022-11-03 14:20:00,128.95,129.27,128.95,129.27,4906.0,127.7841,128.1012,127.7841,128.1012,4906.0
2022-11-03 14:25:00,129.25,129.44,129.18,129.3,11339.0,128.0814,128.2696,128.012,128.1309,11339.0
2022-11-03 14:30:00,129.28,129.45,129.23,129.33,8386.0,128.1111,128.2796,128.0615,128.1606,8386.0
2022-11-03 14:35:00,129.39,129.39,129.12,129.12,5886.0,128.2201,128.2201,127.9525,127.9525,5886.0
2022-11-03 14:40:00,129.2,129.2,129.01,129.06,6511.0,128.0318,128.0318,127.8435,127.8931,6511.0
2022-11-03 14:45:00,129.05,129.15,129.02,129.14,8756.0,127.8832,127.9823,127.8534,127.9724,8756.0
2022-11-03 14:50:00,129.15,129.32,129.13,129.28,7585.0,127.9823,128.1507,127.9625,128.1111,7585.0
2022-11-03 14:55:00,129.25,129.36,129.11,129.27,11847.0,128.0814,128.1904,127.9426,128.1012,11847.0
2022-11-03 15:00:00,129.31,129.44,129.2,129.41,9372.0,128.1408,128.2696,128.0318,128.2399,9372.0
2022-11-03 15:05:00,129.37,129.37,129.21,129.28,13290.0,128.2003,128.2003,128.0417,128.1111,13290.0
2022-11-03 15:10:00,129.22,129.29,129.18,129.25,6774.0,128.0516,128.121,128.012,128.0814,6774.0
2022-11-03 15:15:00,129.24,129.27,128.95,129.01,10817.0,128.0715,128.1012,127.7841,127.8435,10817.0
2022-11-03 15:20:00,129.05,129.07,128.93,128.95,10236.0,127.8832,127.903,127.7643,127.7841,10236.0
2022-11-03 15:25:00,128.94,129.08,128.92,129.06,28301.0,127.7742,127.9129,127.7544,127.8931,28301.0
2022-11-03 15:30:00,129.06,129.19,128.93,129.18,18238.0,127.8931,128.0219,127.7643,128.012,18238.0
2022-11-03 15:35:00,129.19,129.19,128.88,129.09,19735.0,128.0219,128.0219,127.7147,127.9228,19735.0
2022-11-03 15:40:00,129.11,129.27,128.78,128.78,20005.0,127.9426,128.1012,127.6156,127.6156,20005.0
2022-11-03 15:45:00,128.82,128.82,128.33,128.34,35288.0,127.6553,127.6553,127.1697,127.1796,35288.0
2022-11-03 15:50:00,128.36,128.38,128.13,128.34,48143.0,127.1994,127.2192,126.9715,127.1796,48143.0
2022-11-03 15:55:00,128.34,128.58,128.26,128.49,176817.0,127.1796,127.4174,127.1003,127.3282,176817.0
2022-11-04 09:30:00,131.39,133.2,131.34,131.98,25173.0,130.202,131.9957,130.1525,130.7867,25173.0
2022-11-04 09:35:00,132.05,132.67,132.0,132.0,19727.0,130.856,131.4704,130.8065,130.8065,19727.0
2022-11-04 09:40:00,132.22,132.47,131.66,131.79,18484.0,131.0245,131.2723,130.4696,130.5984,18484.0
2022-11-04 09:45:00,131.87,132.39,131.81,131.86,19500.0,130.6777,131.193,130.6182,130.6678,19500.0
2022-11-04 09:50:00,131.97,133.07,131.83,133.01,10786.0,130.7768,131.8668,130.638,131.8074,10786.0
2022-11-04 09:55:00,133.0,133.33,132.88,132.92,24846.0,131.7975,132.1245,131.6785,131.7182,24846.0
2022-11-04 10:00:00,133.04,133.07,132.19,132.44,24563.0,131.8371,131.8668,130.9948,131.2425,24563.0
2022-11-04 10:05:00,132.42,132.9,132.32,132.84,41307.0,131.2227,131.6984,131.1236,131.6389,41307.0
2022-11-04 10:10:00,132.98,133.89,132.84,133.78,9453.0,131.7776,132.6794,131.6389,132.5704,9453.0
2022-11-04 10:15:00,133.76,133.76,133.0,133.09,10421.0,132.5506,132.5506,131.7975,131.8866,10421.0
2022-11-04 10:20:00,133.03,133.26,132.93,133.02,13185.0,131.8272,132.0551,131.7281,131.8173,13185.0
2022-11-04 10:25:00,133.05,133.42,132.85,133.27,31612.0,131.847,132.2137,131.6488,132.065,31612.0
2022-11-04 10:30:00,133.29,133.51,132.93,133.09,19775.0,132.0848,132.3028,131.7281,131.8866,19775.0
2022-11-04 10:35:00,133.11,133.2,132.84,133.11,15624.0,131.9065,131.9957,131.6389,131.9065,15624.0
2022-11-04 10:40:00,133.11,133.26,132.82,132.89,14660.0,131.9065,132.0551,131.6191,131.6885,14660.0
2022-11-04 10:45:00,132.92,132.94,132.68,132.88,13782.0,131.7182,131.738,131.4804,131.6785,13782.0
2022-11-04 10:50:00,133.02,133.08,132.46,132.76,32710.0,131.8173,131.8767,131.2623,131.5596,32710.0
2022-11-04 10:55:00,132.75,132.93,132.65,132.83,16761.0,131.5497,131.7281,131.4506,131.629,16761.0
2022-11-04 11:00:00,132.89,133.15,132.67,132.79,15488.0,131.6885,131.9461,131.4704,131.5894,15488.0
2022-11-04 11:05:00,132.75,132.75,132.35,132.46,13936.0,131.5497,131.5497,131.1533,131.2623,13936.0
2022-11-04 11:10:00,132.52,132.57,132.2,132.25,7757.0,131.3218,131.3713,131.0047,131.0542,7757.0
2022-11-04 11:15:00,132.3,132.41,131.97,132.11,9710.0,131.1038,131.2128,130.7768,130.9155,9710.0
2022-11-04 11:20:00,132.19,132.25,132.07,132.19,4469.0,130.9948,131.0542,130.8759,130.9948,4469.0
2022-11-04 11:25:00,132.18,132.26,131.53,131.63,6767.0,130.9849,131.0642,130.3408,130.4398,6767.0
2022-11-04 11:30:00,131.61,131.82,131.42,131.42,11881.0,130.42,130.6281,130.2317,130.2317,11881.0
2022-11-04 11:35:00,131.49,131.53,131.13,131.29,7925.0,130.3011,130.3408,129.9444,130.1029,7925.0
2022-11-04 11:40:00,131.39,131.39,130.95,130.95,10361.0,130.202,130.202,129.766,129.766,10361.0
2022-11-04 11:45:00,130.98,131.06,130.71,130.74,30315.0,129.7957,129.875,129.5282,129.5579,30315.0
2022-11-04 11:50:00,130.74,130.77,130.49,130.49,6872.0,129.5579,129.5876,129.3102,129.3102,6872.0
2022-11-04 11:55:00,130.59,130.6,130.04,130.04,8789.0,129.4093,129.4192,128.8642,128.8642,8789.0
2022-11-04 12:00:00,130.14,130.33,129.9,129.98,16434.0,128.9633,129.1516,128.7255,128.8048,16434.0
2022-11-04 12:05:00,130.01,130.27,129.9,130.27,8720.0,128.8345,129.0921,128.7255,129.0921,8720.0
2022-11-04 12:10:00,130.27,130.35,129.98,130.22,5574.0,129.0921,129.1714,128.8048,129.0426,5574.0
2022-11-04 12:15:00,130.21,130.51,130.2,130.47,9451.0,129.0327,129.33,129.0228,129.2903,9451.0
2022-11-04 12:20:00,130.47,130.47,130.0,130.08,7032.0,129.2903,129.2903,128.8246,128.9039,7032.0
2022-11-04 12:25:00,130.07,130.34,130.03,130.28,16502.0,128.894,129.1615,128.8543,129.1021,16502.0
2022-11-04 12:30:00,130.26,130.48,130.22,130.4,26566.0,129.0822,129.3002,129.0426,129.221,26566.0
2022-11-04 12:35:00,130.34,130.34,129.86,129.87,6783.0,129.1615,129.1615,128.6859,128.6958,6783.0
2022-11-04 12:40:00,129.96,130.12,129.72,130.0,5085.0,128.7849,128.9435,128.5471,128.8246,5085.0
2022-11-04 12:45:00,130.0,130.02,129.71,129.9,5780.0,128.8246,128.8444,128.5372,128.7255,5780.0
2022-11-04 12:50:00,129.95,130.1,129.77,130.0,5636.0,128.775,128.9237,128.5967,128.8246,5636.0
2022-11-04 12:55:00,130.09,130.11,129.94,130.09,4197.0,128.9138,128.9336,128.7651,128.9138,4197.0
2022-11-04 13:00:00,130.03,130.1,129.91,130.02,17027.0,128.8543,128.9237,128.7354,128.8444,17027.0
2022-11-04 13:05:00,129.99,130.18,129.41,129.41,18490.0,128.8147,129.003,128.2399,128.2399,18490.0
2022-11-04 13:10:00,129.4,129.8,129.4,129.56,24712.0,128.23,128.6264,128.23,128.3886,24712.0
2022-11-04 13:15:00,129.53,129.58,129.18,129.25,15050.0,128.3588,128.4084,128.012,128.0814,15050.0
2022-11-04 13:20:00,129.26,129.67,129.22,129.63,3900.0,128.0913,128.4976,128.0516,128.4579,3900.0
2022-11-04 13:25:00,129.63,129.68,129.5,129.68,4270.0,128.4579,128.5075,128.3291,128.5075,4270.0
2022-11-04 13:30:00,129.72,129.9,129.54,129.54,7207.0,128.5471,128.7255,128.3687,128.3687,7207.0
2022-11-04 13:35:00,129.51,129.79,129.43,129.72,6677.0,128.339,128.6165,128.2597,128.5471,6677.0
2022-11-04 13:40:00,129.66,129.73,129.45,129.46,4503.0,128.4877,128.557,128.2796,128.2895,4503.0
2022-11-04 13:45:00,129.45,129.55,129.33,129.52,5268.0,128.2796,128.3787,128.1606,128.3489,5268.0
2022-11-04 13:50:00,129.49,129.69,129.41,129.68,5624.0,128.3192,128.5174,128.2399,128.5075,5624.0
2022-11-04 13:55:00,129.61,129.62,129.34,129.4,9178.0,128.4381,128.448,128.1706,128.23,9178.0
2022-11-04 14:00:00,129.39,129.56,129.34,129.47,17008.0,128.2201,128.3886,128.1706,128.2994,17008.0
2022-11-04 14:05:00,129.43,129.43,128.99,129.26,125298.0,128.2597,128.2597,127.8237,128.0913,125298.0
2022-11-04 14:10:00,129.26,129.4,129.25,129.26,11868.0,128.0913,128.23,128.0814,128.0913,11868.0
2022-11-04 14:15:00,129.31,129.73,129.25,129.64,21650.0,128.1408,128.557,128.0814,128.4678,21650.0
2022-11-04 14:20:00,129.61,129.74,129.52,129.64,41477.0,128.4381,128.5669,128.3489,128.4678,41477.0
2022-11-04 14:25:00,129.64,129.98,129.49,129.98,31169.0,128.4678,128.8048,128.3192,128.8048,31169.0
2022-11-04 14:30:00,129.94,130.27,129.8,130.13,8170.0,128.7651,129.0921,128.6264,128.9534,8170.0
2022-11-04 14:35:00,130.05,130.05,129.68,129.68,17885.0,128.8741,128.8741,128.5075,128.5075,17885.0
2022-11-04 14:40:00,129.74,130.13,129.61,130.1,150831.0,128.5669,128.9534,128.4381,128.9237,150831.0
2022-11-04 14:45:00,130.06,130.15,129.77,129.81,15637.0,128.884,128.9732,128.5967,128.6363,15637.0
2022-11-04 14:50:00,129.78,129.9,129.7,129.9,15715.0,128.6066,128.7255,128.5273,128.7255,15715.0
2022-11-04 14:55:00,129.93,130.18,129.85,129.88,12298.0,128.7552,129.003,128.6759,128.7057,12298.0
2022-11-04 15:00:00,129.92,129.97,129.8,129.8,28458.0,128.7453,128.7949,128.6264,128.6264,28458.0
2022-11-04 15:05:00,129.83,129.99,129.75,129.86,79409.0,128.6561,128.8147,128.5768,128.6859,79409.0
2022-11-04 15:10:00,129.91,129.99,129.51,129.65,383853.0,128.7354,128.8147,128.339,128.4777,383853.0
2022-11-04 15:15:00,129.68,129.88,129.65,129.73,30140.0,128.5075,128.7057,128.4777,128.557,30140.0
2022-11-04 15:20:00,129.69,129.79,129.59,129.62,20218.0,128.5174,128.6165,128.4183,128.448,20218.0
2022-11-04 15:25:00,129.61,129.71,129.47,129.6,24049.0,128.4381,128.5372,128.2994,128.4282,24049.0
2022-11-04 15:30:00,129.58,129.83,129.36,129.83,15261.0,128.4084,128.6561,128.1904,128.6561,15261.0
2022-11-04 15:35:00,129.81,129.88,129.64,129.8,13520.0,128.6363,128.7057,128.4678,128.6264,13520.0
2022-11-04 15:40:00,129.8,130.19,129.68,130.19,31580.0,128.6264,129.0129,128.5075,129.0129,31580.0
2022-11-04 15:45:00,130.16,130.31,130.13,130.18,15418.0,128.9831,129.1318,128.9534,129.003,15418.0
2022-11-04 15:50:00,130.2,130.23,129.85,129.94,30098.0,129.0228,129.0525,128.6759,128.7651,30098.0
2022-11-04 15:55:00,129.96,130.26,129.79,130.01,166171.0,128.7849,129.0822,128.6165,128.8345,166171.0
2022-11-07 09:30:00,130.14,130.76,129.65,130.13,16144.0,128.9633,129.5777,128.4777,128.9534,16144.0
2022-11-07 09:35:00,130.01,130.16,128.94,128.94,21518.0,128.8345,128.9831,127.7742,127.7742,21518.0
2022-11-07 09:40:00,128.94,129.2,128.71,128.85,33287.0,127.7742,128.0318,127.5462,127.685,33287.0
2022-11-07 09:45:00,129.01,129.01,128.29,128.39,130303.0,127.8435,127.8435,127.13,127.2291,130303.0
2022-11-07 09:50:00,128.34,128.48,127.34,127.35,7623.0,127.1796,127.3183,126.1886,126.1985,7623.0
2022-11-07 09:55:00,127.32,127.41,126.9,127.01,6085.0,126.1688,126.258,125.7526,125.8616,6085.0
2022-11-07 10:00:00,126.92,127.07,126.51,126.84,22779.0,125.7724,125.9211,125.3661,125.6932,22779.0
2022-11-07 10:05:00,126.84,127.31,126.77,127.0,32033.0,125.6932,126.1589,125.6238,125.8517,32033.0
2022-11-07 10:10:00,127.07,127.19,126.83,126.97,20979.0,125.9211,126.04,125.6832,125.822,20979.0
2022-11-07 10:15:00,126.97,127.54,126.94,127.03,12648.0,125.822,126.3868,125.7923,125.8814,12648.0
2022-11-07 10:20:00,126.94,127.04,126.61,126.8,19187.0,125.7923,125.8913,125.4652,125.6535,19187.0
2022-11-07 10:25:00,126.72,127.05,126.64,126.88,17578.0,125.5742,125.9013,125.495,125.7328,17578.0
2022-11-07 10:30:00,126.88,127.0,126.8,126.88,11912.0,125.7328,125.8517,125.6535,125.7328,11912.0
2022-11-07 10:35:00,126.98,127.04,126.45,126.5,23156.0,125.8319,125.8913,125.3067,125.3562,23156.0
2022-11-07 10:40:00,126.49,126.67,126.46,126.59,14798.0,125.3463,125.5247,125.3166,125.4454,14798.0
2022-11-07 10:45:00,126.58,126.81,126.38,126.57,14185.0,125.4355,125.6634,125.2373,125.4256,14185.0
2022-11-07 10:50:00,126.54,126.99,126.47,126.99,11387.0,125.3959,125.8418,125.3265,125.8418,11387.0
2022-11-07 10:55:00,126.95,127.06,126.86,126.99,3974.0,125.8022,125.9112,125.713,125.8418,3974.0
2022-11-07 11:00:00,126.94,127.04,126.74,127.03,5344.0,125.7923,125.8913,125.5941,125.8814,5344.0
2022-11-07 11:05:00,127.03,127.03,126.76,126.9,14405.0,125.8814,125.8814,125.6139,125.7526,14405.0
2022-11-07 11:10:00,126.93,127.01,126.67,126.7,11938.0,125.7823,125.8616,125.5247,125.5544,11938.0
2022-11-07 11:15:00,126.73,127.21,126.73,127.0,9517.0,125.5842,126.0598,125.5842,125.8517,9517.0
2022-11-07 11:20:00,126.96,127.28,126.88,127.28,5616.0,125.8121,126.1292,125.7328,126.1292,5616.0
2022-11-07 11:25:00,127.31,127.68,127.21,127.45,6703.0,126.1589,126.5256,126.0598,126.2976,6703.0
2022-11-07 11:30:00,127.54,127.65,127.27,127.28,2646.0,126.3868,126.4958,126.1193,126.1292,2646.0
2022-11-07 11:35:00,127.44,127.46,127.14,127.23,3927.0,126.2877,126.3076,125.9904,126.0796,3927.0
2022-11-07 11:40:00,127.27,127.27,126.87,126.92,30454.0,126.1193,126.1193,125.7229,125.7724,30454.0
2022-11-07 11:45:00,126.93,127.25,126.84,127.24,11340.0,125.7823,126.0994,125.6932,126.0895,11340.0
2022-11-07 11:50:00,127.2,127.4,127.14,127.4,16340.0,126.0499,126.2481,125.9904,126.2481,16340.0
2022-11-07 11:55:00,127.4,127.44,127.0,127.12,14119.0,126.2481,126.2877,125.8517,125.9706,14119.0
2022-11-07 12:00:00,127.12,127.16,126.93,127.14,9753.0,125.9706,126.0103,125.7823,125.9904,9753.0
2022-11-07 12:05:00,127.1,127.59,126.73,127.48,44133.0,125.9508,126.4364,125.5842,126.3274,44133.0
2022-11-07 12:10:00,127.35,127.8,127.35,127.8,21897.0,126.1985,126.6445,126.1985,126.6445,21897.0
2022-11-07 12:15:00,127.77,127.88,127.63,127.88,20524.0,126.6147,126.7238,126.476,126.7238,20524.0
2022-11-07 12:20:00,127.89,128.45,127.86,128.45,3021.0,126.7337,127.2886,126.7039,127.2886,3021.0
2022-11-07 12:25:00,128.39,128.39,128.0,128.2,7228.0,127.2291,127.2291,126.8427,127.0409,7228.0
2022-11-07 12:30:00,128.18,128.3,127.98,128.02,3116.0,127.021,127.14,126.8228,126.8625,3116.0
2022-11-07 12:35:00,128.02,128.08,127.73,127.78,4195.0,126.8625,126.9219,126.5751,126.6247,4195.0
2022-11-07 12:40:00,127.93,127.97,127.75,127.93,2977.0,126.7733,126.8129,126.5949,126.7733,2977.0
2022-11-07 12:45:00,127.92,128.1,127.87,127.96,4948.0,126.7634,126.9418,126.7138,126.803,4948.0
2022-11-07 12:50:00,127.97,128.02,127.92,127.92,2332.0,126.8129,126.8625,126.7634,126.7634,2332.0
2022-11-07 12:55:00,127.88,127.93,127.79,127.85,6049.0,126.7238,126.7733,126.6346,126.694,6049.0
2022-11-07 13:00:00,127.85,128.21,127.82,128.16,7190.0,126.694,127.0508,126.6643,127.0012,7190.0
2022-11-07 13:05:00,128.17,128.43,128.15,128.43,3619.0,127.0111,127.2688,126.9913,127.2688,3619.0
2022-11-07 13:10:00,128.41,128.56,128.33,128.53,15041.0,127.249,127.3976,127.1697,127.3679,15041.0
2022-11-07 13:15:00,128.59,128.59,128.35,128.39,91115.0,127.4273,127.4273,127.1895,127.2291,91115.0
2022-11-07 13:20:00,128.48,128.51,128.26,128.37,9218.0,127.3183,127.3481,127.1003,127.2093,9218.0
2022-11-07 13:25:00,128.3,128.3,128.0,128.09,26208.0,127.14,127.14,126.8427,126.9319,26208.0
2022-11-07 13:30:00,128.03,128.2,127.9,128.2,131663.0,126.8724,127.0409,126.7436,127.0409,131663.0
2022-11-07 13:35:00,128.16,128.18,127.81,127.89,7694.0,127.0012,127.021,126.6544,126.7337,7694.0
2022-11-07 13:40:00,127.89,127.89,127.61,127.84,6371.0,126.7337,126.7337,126.4562,126.6841,6371.0
2022-11-07 13:45:00,127.86,128.03,127.8,128.03,14280.0,126.7039,126.8724,126.6445,126.8724,14280.0
2022-11-07 13:50:00,128.03,128.03,127.85,127.91,9633.0,126.8724,126.8724,126.694,126.7535,9633.0
2022-11-07 13:55:00,127.85,128.16,127.85,128.11,8345.0,126.694,127.0012,126.694,126.9517,8345.0
2022-11-07 14:00:00,128.11,128.22,128.08,128.18,6679.0,126.9517,127.0607,126.9219,127.021,6679.0
2022-11-07 14:05:00,128.14,128.14,128.01,128.11,7449.0,126.9814,126.9814,126.8526,126.9517,7449.0
2022-11-07 14:10:00,128.13,128.32,128.13,128.16,18875.0,126.9715,127.1598,126.9715,127.0012,18875.0
2022-11-07 14:15:00,128.22,128.41,128.2,128.35,19696.0,127.0607,127.249,127.0409,127.1895,19696.0
2022-11-07 14:20:00,128.36,128.36,128.06,128.21,16495.0,127.1994,127.1994,126.9021,127.0508,16495.0
2022-11-07 14:25:00,128.21,128.33,128.09,128.25,19375.0,127.0508,127.1697,126.9319,127.0904,19375.0
2022-11-07 14:30:00,128.25,128.29,127.96,128.13,135096.0,127.0904,127.13,126.803,126.9715,135096.0
2022-11-07 14:35:00,128.19,128.19,127.86,127.9,14411.0,127.031,127.031,126.7039,126.7436,14411.0
2022-11-07 14:40:00,127.92,128.03,127.71,127.9,10493.0,126.7634,126.8724,126.5553,126.7436,10493.0
2022-11-07 14:45:00,127.92,127.99,127.67,127.71,9511.0,126.7634,126.8328,126.5157,126.5553,9511.0
2022-11-07 14:50:00,127.76,127.79,127.63,127.78,5928.0,126.6048,126.6346,126.476,126.6247,5928.0
2022-11-07 14:55:00,127.77,127.82,127.54,127.63,20384.0,126.6147,126.6643,126.3868,126.476,20384.0
2022-11-07 15:00:00,127.7,127.96,127.61,127.96,25972.0,126.5454,126.803,126.4562,126.803,25972.0
2022-11-07 15:05:00,127.94,128.0,127.83,127.88,10308.0,126.7832,126.8427,126.6742,126.7238,10308.0
2022-11-07 15:10:00,127.89,128.01,127.74,128.01,9351.0,126.7337,126.8526,126.585,126.8526,9351.0
2022-11-07 15:15:00,128.02,128.07,127.94,127.94,110554.0,126.8625,126.912,126.7832,126.7832,110554.0
2022-11-07 15:20:00,127.95,127.96,127.58,127.61,60923.0,126.7931,126.803,126.4265,126.4562,60923.0
2022-11-07 15:25:00,127.64,127.96,127.48,127.84,47814.0,126.4859,126.803,126.3274,126.6841,47814.0
2022-11-07 15:30:00,127.85,128.15,127.8,128.09,261828.0,126.694,126.9913,126.6445,126.9319,261828.0
2022-11-07 15:35:00,128.07,128.26,127.92,128.14,20958.0,126.912,127.1003,126.7634,126.9814,20958.0
2022-11-07 15:40:00,128.1,128.37,128.06,128.37,18153.0,126.9418,127.2093,126.9021,127.2093,18153.0
2022-11-07 15:45:00,128.4,128.6,128.26,128.6,26582.0,127.2391,127.4372,127.1003,127.4372,26582.0
2022-11-07 15:50:00,128.63,128.77,128.49,128.58,43176.0,127.467,127.6057,127.3282,127.4174,43176.0
2022-11-07 15:55:00,128.58,128.9,128.52,128.87,136002.0,127.4174,127.7345,127.358,127.7048,136002.0
2022-11-08 09:30:00,129.42,130.63,129.38,130.08,26198.0,128.2498,129.4489,128.2102,128.9039,26198.0
2022-11-08 09:35:00,129.96,130.31,129.68,130.18,14729.0,128.7849,129.1318,128.5075,129.003,14729.0
2022-11-08 09:40:00,130.19,130.47,129.91,130.06,11401.0,129.0129,129.2903,128.7354,128.884,11401.0
2022-11-08 09:45:00,130.03,130.22,129.75,130.09,4797.0,128.8543,129.0426,128.5768,128.9138,4797.0
2022-11-08 09:50:00,130.26,131.08,130.13,131.0,3052.0,129.0822,129.8948,128.9534,129.8155,3052.0
2022-11-08 09:55:00,130.89,131.0,130.52,130.53,7055.0,129.7065,129.8155,129.3399,129.3498,7055.0
2022-11-08 10:00:00,130.56,130.95,130.23,130.34,11595.0,129.3795,129.766,129.0525,129.1615,11595.0
2022-11-08 10:05:00,130.35,130.79,130.27,130.79,10128.0,129.1714,129.6074,129.0921,129.6074,10128.0
2022-11-08 10:10:00,130.75,130.89,130.07,130.47,25201.0,129.5678,129.7065,128.894,129.2903,25201.0
2022-11-08 10:15:00,130.47,130.82,130.34,130.69,11987.0,129.2903,129.6372,129.1615,129.5083,11987.0
2022-11-08 10:20:00,130.76,130.87,130.5,130.64,16585.0,129.5777,129.6867,129.3201,129.4588,16585.0
2022-11-08 10:25:00,130.71,130.76,130.55,130.65,5147.0,129.5282,129.5777,129.3696,129.4687,5147.0
2022-11-08 10:30:00,130.74,130.88,130.61,130.69,23904.0,129.5579,129.6966,129.4291,129.5083,23904.0
2022-11-08 10:35:00,130.64,130.79,130.54,130.62,12386.0,129.4588,129.6074,129.3597,129.439,12386.0
2022-11-08 10:40:00,130.63,130.67,130.25,130.4,9548.0,129.4489,129.4885,129.0723,129.221,9548.0
2022-11-08 10:45:00,130.43,131.08,130.43,131.08,16180.0,129.2507,129.8948,129.2507,129.8948,16180.0
2022-11-08 10:50:00,131.03,131.23,131.01,131.05,10947.0,129.8453,130.0435,129.8255,129.8651,10947.0
2022-11-08 10:55:00,131.08,131.21,131.02,131.16,7761.0,129.8948,130.0236,129.8354,129.9741,7761.0
2022-11-08 11:00:00,131.13,131.17,131.01,131.17,13412.0,129.9444,129.984,129.8255,129.984,13412.0
2022-11-08 11:05:00,131.17,131.57,131.17,131.55,8752.0,129.984,130.3804,129.984,130.3606,8752.0
2022-11-08 11:10:00,131.51,131.88,131.51,131.75,6594.0,130.3209,130.6876,130.3209,130.5588,6594.0
2022-11-08 11:15:00,131.7,131.74,131.41,131.48,10314.0,130.5092,130.5489,130.2218,130.2912,10314.0
2022-11-08 11:20:00,131.51,131.76,131.38,131.75,8246.0,130.3209,130.5687,130.1921,130.5588,8246.0
2022-11-08 11:25:00,131.72,132.06,131.62,132.06,12001.0,130.529,130.866,130.4299,130.866,12001.0
2022-11-08 11:30:00,132.0,132.14,131.79,132.14,7378.0,130.8065,130.9452,130.5984,130.9452,7378.0
2022-11-08 11:35:00,132.12,132.43,132.0,132.17,24039.0,130.9254,131.2326,130.8065,130.975,24039.0
2022-11-08 11:40:00,132.14,132.23,131.96,132.11,9512.0,130.9452,131.0344,130.7669,130.9155,9512.0
2022-11-08 11:45:00,132.0,132.1,131.78,131.9,10392.0,130.8065,130.9056,130.5885,130.7074,10392.0
2022-11-08 11:50:00,131.82,131.91,131.76,131.91,6695.0,130.6281,130.7173,130.5687,130.7173,6695.0
2022-11-08 11:55:00,131.87,131.94,131.67,131.86,5264.0,130.6777,130.747,130.4795,130.6678,5264.0
2022-11-08 12:00:00,131.86,131.98,131.76,131.98,6450.0,130.6678,130.7867,130.5687,130.7867,6450.0
2022-11-08 12:05:00,131.95,131.98,131.76,131.94,5079.0,130.757,130.7867,130.5687,130.747,5079.0
2022-11-08 12:10:00,131.94,131.99,131.8,131.81,9585.0,130.747,130.7966,130.6083,130.6182,9585.0
2022-11-08 12:15:00,131.76,131.84,131.62,131.84,3959.0,130.5687,130.6479,130.4299,130.6479,3959.0
2022-11-08 12:20:00,131.85,132.1,131.84,132.07,3712.0,130.6579,130.9056,130.6479,130.8759,3712.0
2022-11-08 12:25:00,132.05,132.36,132.04,132.19,8685.0,130.856,131.1632,130.8461,130.9948,8685.0
2022-11-08 12:30:00,132.23,132.34,132.1,132.1,5657.0,131.0344,131.1434,130.9056,130.9056,5657.0
2022-11-08 12:35:00,132.1,132.11,131.94,132.11,3178.0,130.9056,130.9155,130.747,130.9155,3178.0
2022-11-08 12:40:00,132.12,132.18,131.86,132.0,9034.0,130.9254,130.9849,130.6678,130.8065,9034.0
2022-11-08 12:45:00,131.95,131.96,131.65,131.72,5981.0,130.757,130.7669,130.4597,130.529,5981.0
2022-11-08 12:50:00,131.73,131.8,131.46,131.58,10355.0,130.5389,130.6083,130.2714,130.3903,10355.0
2022-11-08 12:55:00,131.56,131.62,131.41,131.41,7155.0,130.3705,130.4299,130.2218,130.2218,7155.0
2022-11-08 13:00:00,131.4,131.71,131.34,131.71,7224.0,130.2119,130.5191,130.1525,130.5191,7224.0
2022-11-08 13:05:00,131.62,131.96,131.62,131.96,13621.0,130.4299,130.7669,130.4299,130.7669,13621.0
2022-11-08 13:10:00,131.96,132.09,131.96,132.06,2071.0,130.7669,130.8957,130.7669,130.866,2071.0
2022-11-08 13:15:00,132.16,132.2,131.92,131.92,5477.0,130.9651,131.0047,130.7272,130.7272,5477.0
2022-11-08 13:20:00,131.89,131.94,131.37,131.65,6154.0,130.6975,130.747,130.1822,130.4597,6154.0
2022-11-08 13:25:00,131.6,131.6,131.15,131.21,24228.0,130.4101,130.4101,129.9642,130.0236,24228.0
2022-11-08 13:30:00,131.15,131.22,130.94,131.18,26671.0,129.9642,130.0336,129.7561,129.9939,26671.0
2022-11-08 13:35:00,131.26,131.35,131.2,131.27,13282.0,130.0732,130.1624,130.0137,130.0831,13282.0
2022-11-08 13:40:00,131.28,131.54,131.27,131.34,4195.0,130.093,130.3507,130.0831,130.1525,4195.0
2022-11-08 13:45:00,131.34,131.44,131.21,131.22,6086.0,130.1525,130.2516,130.0236,130.0336,6086.0
2022-11-08 13:50:00,131.3,131.42,131.15,131.24,8506.0,130.1128,130.2317,129.9642,130.0534,8506.0
2022-11-08 13:55:00,131.28,131.29,130.96,131.13,29901.0,130.093,130.1029,129.7759,129.9444,29901.0
2022-11-08 14:00:00,131.08,131.19,130.9,130.97,14300.0,129.8948,130.0038,129.7164,129.7858,14300.0
2022-11-08 14:05:00,130.99,131.05,130.69,130.92,8448.0,129.8056,129.8651,129.5083,129.7363,8448.0
2022-11-08 14:10:00,130.88,131.18,130.78,131.15,7730.0,129.6966,129.9939,129.5975,129.9642,7730.0
2022-11-08 14:15:00,131.15,131.15,130.89,130.99,15393.0,129.9642,129.9642,129.7065,129.8056,15393.0
2022-11-08 14:20:00,131.01,131.01,129.9,129.9,27871.0,129.8255,129.8255,128.7255,128.7255,27871.0
2022-11-08 14:25:00,129.83,130.05,129.42,129.42,18167.0,128.6561,128.8741,128.2498,128.2498,18167.0
2022-11-08 14:30:00,129.37,129.45,128.9,129.27,16160.0,128.2003,128.2796,127.7345,128.1012,16160.0
2022-11-08 14:35:00,129.32,129.81,129.16,129.8,10041.0,128.1507,128.6363,127.9922,128.6264,10041.0
2022-11-08 14:40:00,129.75,130.32,129.74,130.32,7540.0,128.5768,129.1417,128.5669,129.1417,7540.0
2022-11-08 14:45:00,130.28,130.6,130.26,130.5,7078.0,129.1021,129.4192,129.0822,129.3201,7078.0
2022-11-08 14:50:00,130.5,130.75,130.45,130.65,5287.0,129.3201,129.5678,129.2705,129.4687,5287.0
2022-11-08 14:55:00,130.6,130.65,130.55,130.63,4028.0,129.4192,129.4687,129.3696,129.4489,4028.0
2022-11-08 15:00:00,130.57,130.91,130.56,130.77,4792.0,129.3894,129.7264,129.3795,129.5876,4792.0
2022-11-08 15:05:00,130.76,130.92,130.66,130.92,3172.0,129.5777,129.7363,129.4786,129.7363,3172.0
2022-11-08 15:10:00,130.86,130.96,130.72,130.86,4938.0,129.6768,129.7759,129.5381,129.6768,4938.0
2022-11-08 15:15:00,130.9,131.05,130.84,131.02,4493.0,129.7164,129.8651,129.657,129.8354,4493.0
2022-11-08 15:20:00,131.03,131.1,130.96,131.09,8555.0,129.8453,129.9146,129.7759,129.9047,8555.0
2022-11-08 15:25:00,131.11,131.47,131.11,131.47,21420.0,129.9245,130.2813,129.9245,130.2813,21420.0
2022-11-08 15:30:00,131.52,131.83,131.5,131.83,21766.0,130.3308,130.638,130.311,130.638,21766.0
2022-11-08 15:35:00,131.8,131.99,131.75,131.84,24503.0,130.6083,130.7966,130.5588,130.6479,24503.0
2022-11-08 15:40:00,131.84,131.85,131.27,131.28,10142.0,130.6479,130.6579,130.0831,130.093,10142.0
2022-11-08 15:45:00,131.32,131.44,131.17,131.2,24217.0,130.1327,130.2516,129.984,130.0137,24217.0
2022-11-08 15:50:00,131.17,131.25,130.94,130.95,29813.0,129.984,130.0633,129.7561,129.766,29813.0
2022-11-08 15:55:00,130.92,131.02,130.77,130.86,101085.0,129.7363,129.8354,129.5876,129.6768,101085.0
2022-11-09 09:30:00,129.23,129.83,128.94,129.83,17672.0,128.2094,128.8047,127.9217,128.8047,17672.0
2022-11-09 09:35:00,129.77,129.85,129.32,129.69,11799.0,128.7452,128.8245,128.2987,128.6658,11799.0
2022-11-09 09:40:00,129.74,129.91,129.44,129.49,49228.0,128.7154,128.8841,128.4178,128.4674,49228.0
2022-11-09 09:45:00,129.4,130.12,129.33,129.38,8593.0,128.3781,129.0924,128.3086,128.3583,8593.0
2022-11-09 09:50:00,129.4,129.63,129.32,129.44,21962.0,128.3781,128.6063,128.2987,128.4178,21962.0
2022-11-09 09:55:00,129.36,129.49,129.11,129.23,16065.0,128.3384,128.4674,128.0904,128.2094,16065.0
2022-11-09 10:00:00,129.25,129.72,129.21,129.5,27523.0,128.2293,128.6956,128.1896,128.4773,27523.0
2022-11-09 10:05:00,129.6,130.42,129.6,130.11,13696.0,128.5765,129.39,128.5765,129.0825,13696.0
2022-11-09 10:10:00,130.25,130.69,130.13,130.66,7461.0,129.2214,129.6579,129.1023,129.6281,7461.0
2022-11-09 10:15:00,130.64,131.77,130.64,131.72,11668.0,129.6083,130.7294,129.6083,130.6798,11668.0
2022-11-09 10:20:00,131.87,132.21,131.63,131.68,22969.0,130.8286,131.1659,130.5905,130.6401,22969.0
2022-11-09 10:25:00,131.61,131.65,130.98,131.11,11524.0,130.5706,130.6103,129.9456,130.0746,11524.0
2022-11-09 10:30:00,131.02,131.31,130.79,131.11,12925.0,129.9853,130.273,129.7571,130.0746,12925.0
2022-11-09 10:35:00,131.07,131.26,130.93,131.26,5785.0,130.0349,130.2234,129.896,130.2234,5785.0
2022-11-09 10:40:00,131.37,131.52,131.11,131.52,8704.0,130.3325,130.4814,130.0746,130.4814,8704.0
2022-11-09 10:45:00,131.49,131.6,131.22,131.48,7102.0,130.4516,130.5607,130.1837,130.4417,7102.0
2022-11-09 10:50:00,131.53,131.55,131.16,131.16,4704.0,130.4913,130.5111,130.1242,130.1242,4704.0
2022-11-09 10:55:00,131.11,131.49,130.91,131.14,5423.0,130.0746,130.4516,129.8762,130.1044,5423.0
2022-11-09 11:00:00,131.21,131.31,130.71,130.72,2772.0,130.1738,130.273,129.6777,129.6877,2772.0
2022-11-09 11:05:00,130.66,131.16,130.66,131.16,4560.0,129.6281,130.1242,129.6281,130.1242,4560.0
2022-11-09 11:10:00,131.06,131.46,130.97,131.38,3116.0,130.025,130.4218,129.9357,130.3425,3116.0
2022-11-09 11:15:00,131.32,131.62,131.31,131.44,6049.0,130.2829,130.5806,130.273,130.402,6049.0
2022-11-09 11:20:00,131.4,131.48,130.94,130.94,3721.0,130.3623,130.4417,129.9059,129.9059,3721.0
2022-11-09 11:25:00,131.02,131.34,130.97,131.13,3178.0,129.9853,130.3028,129.9357,130.0944,3178.0
2022-11-09 11:30:00,131.04,131.04,130.67,130.83,4532.0,130.0051,130.0051,129.6381,129.7968,4532.0
2022-11-09 11:35:00,130.84,131.29,130.79,131.15,4826.0,129.8067,130.2532,129.7571,130.1143,4826.0
2022-11-09 11:40:00,131.17,131.65,131.16,131.54,6252.0,130.1341,130.6103,130.1242,130.5012,6252.0
2022-11-09 11:45:00,131.48,131.58,131.46,131.51,2100.0,130.4417,130.5409,130.4218,130.4714,2100.0
2022-11-09 11:50:00,131.59,131.63,131.42,131.51,7608.0,130.5508,130.5905,130.3821,130.4714,7608.0
2022-11-09 11:55:00,131.56,131.61,131.25,131.31,2825.0,130.521,130.5706,130.2135,130.273,2825.0
2022-11-09 12:00:00,131.36,131.43,131.17,131.32,4328.0,130.3226,130.3921,130.1341,130.2829,4328.0
2022-11-09 12:05:00,131.34,131.4,131.0,131.11,3293.0,130.3028,130.3623,129.9655,130.0746,3293.0
2022-11-09 12:10:00,131.11,131.2,130.94,130.94,2982.0,130.0746,130.1639,129.9059,129.9059,2982.0
2022-11-09 12:15:00,131.01,131.18,130.84,131.15,2038.0,129.9754,130.144,129.8067,130.1143,2038.0
2022-11-09 12:20:00,131.12,131.29,131.11,131.14,2967.0,130.0845,130.2532,130.0746,130.1044,2967.0
2022-11-09 12:25:00,131.08,131.18,130.95,131.18,4344.0,130.0448,130.144,129.9159,130.144,4344.0
2022-11-09 12:30:00,131.12,131.39,131.1,131.37,3416.0,130.0845,130.3524,130.0647,130.3325,3416.0
2022-11-09 12:35:00,131.31,131.33,130.92,131.0,7104.0,130.273,130.2929,129.8861,129.9655,7104.0
2022-11-09 12:40:00,130.99,131.12,130.69,130.79,20627.0,129.9555,130.0845,129.6579,129.7571,20627.0
2022-11-09 12:45:00,130.79,130.86,130.73,130.81,3598.0,129.7571,129.8266,129.6976,129.777,3598.0
2022-11-09 12:50:00,130.78,130.93,130.72,130.88,5393.0,129.7472,129.896,129.6877,129.8464,5393.0
2022-11-09 12:55:00,130.88,131.02,130.75,130.92,5767.0,129.8464,129.9853,129.7174,129.8861,5767.0
2022-11-09 13:00:00,130.96,130.96,130.41,130.63,12959.0,129.9258,129.9258,129.3801,129.5984,12959.0
2022-11-09 13:05:00,130.6,130.68,130.5,130.59,5144.0,129.5686,129.648,129.4694,129.5587,5144.0
2022-11-09 13:10:00,130.55,130.64,130.37,130.51,13331.0,129.519,129.6083,129.3404,129.4793,13331.0
2022-11-09 13:15:00,130.52,130.74,130.45,130.48,9307.0,129.4892,129.7075,129.4198,129.4496,9307.0
2022-11-09 13:20:00,130.43,130.57,130.42,130.56,1672.0,129.4,129.5389,129.39,129.5289,1672.0
2022-11-09 13:25:00,130.58,130.65,130.41,130.65,3857.0,129.5488,129.6182,129.3801,129.6182,3857.0
2022-11-09 13:30:00,130.59,130.6,130.2,130.2,11636.0,129.5587,129.5686,129.1718,129.1718,11636.0
2022-11-09 13:35:00,130.07,130.27,130.07,130.07,3356.0,129.0428,129.2412,129.0428,129.0428,3356.0
2022-11-09 13:40:00,130.12,130.3,130.12,130.3,3112.0,129.0924,129.271,129.0924,129.271,3112.0
2022-11-09 13:45:00,130.28,130.28,129.98,130.01,9600.0,129.2511,129.2511,128.9535,128.9833,9600.0
2022-11-09 13:50:00,129.95,130.06,129.9,130.03,7013.0,128.9237,129.0329,128.8741,129.0031,7013.0
2022-11-09 13:55:00,130.0,130.19,129.97,130.14,22845.0,128.9734,129.1619,128.9436,129.1122,22845.0
2022-11-09 14:00:00,130.15,130.2,129.85,130.05,33585.0,129.1222,129.1718,128.8245,129.023,33585.0
2022-11-09 14:05:00,130.04,130.38,130.0,130.3,11480.0,129.013,129.3504,128.9734,129.271,11480.0
2022-11-09 14:10:00,130.26,130.3,130.03,130.16,3550.0,129.2313,129.271,129.0031,129.1321,3550.0
2022-11-09 14:15:00,130.11,130.11,129.96,130.02,3374.0,129.0825,129.0825,128.9337,128.9932,3374.0
2022-11-09 14:20:00,130.12,130.12,129.87,130.01,4956.0,129.0924,129.0924,128.8444,128.9833,4956.0
2022-11-09 14:25:00,130.03,130.15,129.99,130.03,4414.0,129.0031,129.1222,128.9634,129.0031,4414.0
2022-11-09 14:30:00,130.03,130.03,129.78,129.8,4598.0,129.0031,129.0031,128.7551,128.7749,4598.0
2022-11-09 14:35:00,129.87,129.87,129.66,129.66,2530.0,128.8444,128.8444,128.636,128.636,2530.0
2022-11-09 14:40:00,129.66,129.92,129.62,129.89,10262.0,128.636,128.894,128.5964,128.8642,10262.0
2022-11-09 14:45:00,129.94,130.07,129.81,129.89,13841.0,128.9138,129.0428,128.7849,128.8642,13841.0
2022-11-09 14:50:00,129.88,130.17,129.78,130.16,16999.0,128.8543,129.142,128.7551,129.1321,16999.0
2022-11-09 14:55:00,130.15,130.17,129.96,130.17,13627.0,129.1222,129.142,128.9337,129.142,13627.0
2022-11-09 15:00:00,130.12,130.31,130.08,130.28,10136.0,129.0924,129.2809,129.0527,129.2511,10136.0
2022-11-09 15:05:00,130.3,130.66,130.24,130.62,16644.0,129.271,129.6281,129.2115,129.5885,16644.0
2022-11-09 15:10:00,130.61,130.72,130.53,130.61,8086.0,129.5785,129.6877,129.4992,129.5785,8086.0
2022-11-09 15:15:00,130.59,130.79,130.56,130.57,7781.0,129.5587,129.7571,129.5289,129.5389,7781.0
2022-11-09 15:20:00,130.54,130.54,130.17,130.24,10862.0,129.5091,129.5091,129.142,129.2115,10862.0
2022-11-09 15:25:00,130.26,130.37,130.25,130.34,11528.0,129.2313,129.3404,129.2214,129.3107,11528.0
2022-11-09 15:30:00,130.35,130.38,130.09,130.27,11217.0,129.3206,129.3504,129.0626,129.2412,11217.0
2022-11-09 15:35:00,130.25,130.37,130.24,130.27,12796.0,129.2214,129.3404,129.2115,129.2412,12796.0
2022-11-09 15:40:00,130.21,130.21,129.92,129.92,10083.0,129.1817,129.1817,128.894,128.894,10083.0
2022-11-09 15:45:00,129.91,129.96,129.58,129.61,25042.0,128.8841,128.9337,128.5567,128.5864,25042.0
2022-11-09 15:50:00,129.63,130.15,129.58,129.96,42890.0,128.6063,129.1222,128.5567,128.9337,42890.0
2022-11-09 15:55:00,129.99,130.09,129.84,130.04,102857.0,128.9634,129.0626,128.8146,129.013,102857.0
2022-11-10 09:30:00,135.09,136.0,135.09,135.98,25277.0,134.0232,134.926,134.0232,134.9061,25277.0
2022-11-10 09:35:00,136.0,136.98,135.73,136.87,22202.0,134.926,135.8982,134.6581,135.7891,22202.0
2022-11-10 09:40:00,137.04,137.16,136.1,136.38,16632.0,135.9578,136.0768,135.0252,135.303,16632.0
2022-11-10 09:45:00,136.34,136.76,135.79,136.15,18193.0,135.2633,135.68,134.7176,135.0748,18193.0
2022-11-10 09:50:00,135.93,135.99,135.22,135.96,11757.0,134.8565,134.9161,134.1521,134.8863,11757.0
2022-11-10 09:55:00,136.09,136.77,136.01,136.71,15202.0,135.0153,135.6899,134.9359,135.6304,15202.0
2022-11-10 10:00:00,136.64,136.75,136.24,136.55,13741.0,135.5609,135.67,135.1641,135.4716,13741.0
2022-11-10 10:05:00,136.51,136.64,136.18,136.53,27181.0,135.4319,135.5609,135.1045,135.4518,27181.0
2022-11-10 10:10:00,136.43,136.47,135.88,135.88,10147.0,135.3526,135.3923,134.8069,134.8069,10147.0
2022-11-10 10:15:00,135.93,136.12,135.62,135.81,8436.0,134.8565,135.045,134.549,134.7375,8436.0
2022-11-10 10:20:00,135.8,136.28,135.78,135.93,13180.0,134.7276,135.2038,134.7077,134.8565,13180.0
2022-11-10 10:25:00,135.81,136.21,135.76,136.13,9556.0,134.7375,135.1343,134.6879,135.0549,9556.0
2022-11-10 10:30:00,136.21,136.27,135.58,135.91,17280.0,135.1343,135.1938,134.5093,134.8367,17280.0
2022-11-10 10:35:00,135.95,136.03,135.68,135.79,6209.0,134.8764,134.9557,134.6085,134.7176,6209.0
2022-11-10 10:40:00,135.78,136.33,135.69,136.33,7704.0,134.7077,135.2534,134.6184,135.2534,7704.0
2022-11-10 10:45:00,136.3,136.58,136.12,136.58,5310.0,135.2236,135.5014,135.045,135.5014,5310.0
2022-11-10 10:50:00,136.61,136.61,136.36,136.42,11546.0,135.5312,135.5312,135.2831,135.3427,11546.0
2022-11-10 10:55:00,136.4,136.81,136.29,136.67,6322.0,135.3228,135.7296,135.2137,135.5907,6322.0
2022-11-10 11:00:00,136.73,136.79,136.56,136.61,7299.0,135.6502,135.7097,135.4815,135.5312,7299.0
2022-11-10 11:05:00,136.71,136.89,136.51,136.87,8592.0,135.6304,135.8089,135.4319,135.7891,8592.0
2022-11-10 11:10:00,136.93,137.1,136.7,137.1,4683.0,135.8486,136.0173,135.6204,136.0173,4683.0
2022-11-10 11:15:00,137.08,137.08,136.76,136.97,6129.0,135.9974,135.9974,135.68,135.8883,6129.0
2022-11-10 11:20:00,136.97,137.14,136.91,136.94,7167.0,135.8883,136.057,135.8288,135.8585,7167.0
2022-11-10 11:25:00,136.89,137.1,136.74,137.1,7834.0,135.8089,136.0173,135.6601,136.0173,7834.0
2022-11-10 11:30:00,137.13,137.29,137.05,137.15,8358.0,136.047,136.2058,135.9677,136.0669,8358.0
2022-11-10 11:35:00,137.15,137.15,136.96,137.11,4275.0,136.0669,136.0669,135.8784,136.0272,4275.0
2022-11-10 11:40:00,137.17,137.19,136.93,137.13,6049.0,136.0867,136.1066,135.8486,136.047,6049.0
2022-11-10 11:45:00,137.08,137.15,137.04,137.15,4173.0,135.9974,136.0669,135.9578,136.0669,4173.0
2022-11-10 11:50:00,137.11,137.15,136.9,137.05,12902.0,136.0272,136.0669,135.8189,135.9677,12902.0
2022-11-10 11:55:00,137.06,137.19,136.95,137.0,7240.0,135.9776,136.1066,135.8685,135.9181,7240.0
2022-11-10 12:00:00,137.03,137.05,136.84,136.99,7429.0,135.9478,135.9677,135.7593,135.9082,7429.0
2022-11-10 12:05:00,136.94,136.95,136.71,136.9,6824.0,135.8585,135.8685,135.6304,135.8189,6824.0
2022-11-10 12:10:00,136.84,136.92,136.68,136.78,12600.0,135.7593,135.8387,135.6006,135.6998,12600.0
2022-11-10 12:15:00,136.75,137.02,136.75,136.9,4098.0,135.67,135.9379,135.67,135.8189,4098.0
2022-11-10 12:20:00,136.9,136.98,136.83,136.96,3501.0,135.8189,135.8982,135.7494,135.8784,3501.0
2022-11-10 12:25:00,137.02,137.17,136.95,136.99,10654.0,135.9379,136.0867,135.8685,135.9082,10654.0
2022-11-10 12:30:00,136.87,136.87,136.51,136.71,6701.0,135.7891,135.7891,135.4319,135.6304,6701.0
2022-11-10 12:35:00,136.76,136.89,136.6,136.63,6012.0,135.68,135.8089,135.5212,135.551,6012.0
2022-11-10 12:40:00,136.53,136.72,136.42,136.66,6867.0,135.4518,135.6403,135.3427,135.5808,6867.0
2022-11-10 12:45:00,136.66,136.66,136.24,136.31,5766.0,135.5808,135.5808,135.1641,135.2335,5766.0
2022-11-10 12:50:00,136.39,136.47,136.22,136.27,15093.0,135.3129,135.3923,135.1442,135.1938,15093.0
2022-11-10 12:55:00,136.19,136.42,135.92,135.92,5542.0,135.1145,135.3427,134.8466,134.8466,5542.0
2022-11-10 13:00:00,135.94,136.39,135.86,136.33,19788.0,134.8664,135.3129,134.7871,135.2534,19788.0
2022-11-10 13:05:00,136.3,136.33,136.2,136.33,20300.0,135.2236,135.2534,135.1244,135.2534,20300.0
2022-11-10 13:10:00,136.33,136.36,136.21,136.26,6062.0,135.2534,135.2831,135.1343,135.1839,6062.0
2022-11-10 13:15:00,136.28,136.48,136.12,136.23,11392.0,135.2038,135.4022,135.045,135.1542,11392.0
2022-11-10 13:20:00,136.23,136.31,135.85,136.02,5260.0,135.1542,135.2335,134.7772,134.9458,5260.0
2022-11-10 13:25:00,135.92,136.07,135.88,136.01,4987.0,134.8466,134.9954,134.8069,134.9359,4987.0
2022-11-10 13:30:00,136.08,136.13,135.8,136.01,7589.0,135.0053,135.0549,134.7276,134.9359,7589.0
2022-11-10 13:35:00,136.03,136.09,135.89,136.04,5183.0,134.9557,135.0153,134.8168,134.9657,5183.0
2022-11-10 13:40:00,136.06,136.25,135.93,136.19,5521.0,134.9855,135.174,134.8565,135.1145,5521.0
2022-11-10 13:45:00,136.24,136.51,136.2,136.45,8454.0,135.1641,135.4319,135.1244,135.3724,8454.0
2022-11-10 13:50:00,136.44,136.52,136.34,136.45,6008.0,135.3625,135.4419,135.2633,135.3724,6008.0
2022-11-10 13:55:00,136.47,136.68,136.42,136.58,15580.0,135.3923,135.6006,135.3427,135.5014,15580.0
2022-11-10 14:00:00,136.61,136.78,136.58,136.7,7161.0,135.5312,135.6998,135.5014,135.6204,7161.0
2022-11-10 14:05:00,136.64,136.7,136.52,136.64,6660.0,135.5609,135.6204,135.4419,135.5609,6660.0
2022-11-10 14:10:00,136.63,136.72,136.61,136.67,4124.0,135.551,135.6403,135.5312,135.5907,4124.0
2022-11-10 14:15:00,136.61,136.63,136.33,136.36,9652.0,135.5312,135.551,135.2534,135.2831,9652.0
2022-11-10 14:20:00,136.36,136.37,136.07,136.19,12806.0,135.2831,135.293,134.9954,135.1145,12806.0
2022-11-10 14:25:00,136.17,136.33,136.11,136.18,9405.0,135.0946,135.2534,135.0351,135.1045,9405.0
2022-11-10 14:30:00,136.2,136.3,136.11,136.27,8095.0,135.1244,135.2236,135.0351,135.1938,8095.0
2022-11-10 14:35:00,136.25,136.28,136.19,136.27,6634.0,135.174,135.2038,135.1145,135.1938,6634.0
2022-11-10 14:40:00,136.21,136.22,136.06,136.17,7205.0,135.1343,135.1442,134.9855,135.0946,7205.0
2022-11-10 14:45:00,136.13,136.3,136.13,136.27,6843.0,135.0549,135.2236,135.0549,135.1938,6843.0
2022-11-10 14:50:00,136.28,136.49,136.27,136.47,19564.0,135.2038,135.4121,135.1938,135.3923,19564.0
2022-11-10 14:55:00,136.47,136.62,136.46,136.61,3859.0,135.3923,135.5411,135.3823,135.5312,3859.0
2022-11-10 15:00:00,136.58,136.7,136.5,136.61,5546.0,135.5014,135.6204,135.422,135.5312,5546.0
2022-11-10 15:05:00,136.63,136.82,136.57,136.82,21163.0,135.551,135.7395,135.4915,135.7395,21163.0
2022-11-10 15:10:00,136.83,136.92,136.74,136.78,10948.0,135.7494,135.8387,135.6601,135.6998,10948.0
2022-11-10 15:15:00,136.77,136.77,136.54,136.59,9762.0,135.6899,135.6899,135.4617,135.5113,9762.0
2022-11-10 15:20:00,136.57,136.6,136.43,136.46,16764.0,135.4915,135.5212,135.3526,135.3823,16764.0
2022-11-10 15:25:00,136.47,136.47,136.25,136.32,13471.0,135.3923,135.3923,135.174,135.2434,13471.0
2022-11-10 15:30:00,136.29,136.4,136.26,136.36,17615.0,135.2137,135.3228,135.1839,135.2831,17615.0
2022-11-10 15:35:00,136.37,136.65,136.34,136.65,21950.0,135.293,135.5708,135.2633,135.5708,21950.0
2022-11-10 15:40:00,136.62,136.66,136.48,136.48,23753.0,135.5411,135.5808,135.4022,135.4022,23753.0
2022-11-10 15:45:00,136.47,136.52,136.36,136.44,31331.0,135.3923,135.4419,135.2831,135.3625,31331.0
2022-11-10 15:50:00,136.51,136.58,136.23,136.58,50449.0,135.4319,135.5014,135.1542,135.5014,50449.0
2022-11-10 15:55:00,136.61,136.81,136.31,136.57,143825.0,135.5312,135.7296,135.2335,135.4915,143825.0
2022-11-11 09:30:00,138.5,140.98,137.76,140.58,53744.0,137.4062,139.8666,136.6721,139.4698,53744.0
2022-11-11 09:35:00,140.58,141.52,140.28,140.32,72042.0,139.4698,140.4024,139.1722,139.2119,72042.0
2022-11-11 09:40:00,140.1,140.1,138.94,139.52,23175.0,138.9936,138.9936,137.8428,138.4182,23175.0
2022-11-11 09:45:00,139.66,140.25,139.56,139.72,27058.0,138.5571,139.1424,138.4579,138.6166,27058.0
2022-11-11 09:50:00,139.7,140.1,139.49,139.81,36919.0,138.5968,138.9936,138.3884,138.7059,36919.0
2022-11-11 09:55:00,139.72,140.92,139.7,140.6,46499.0,138.6166,139.8071,138.5968,139.4896,46499.0
2022-11-11 10:00:00,140.52,140.87,140.11,140.61,22551.0,139.4103,139.7575,139.0035,139.4996,22551.0
2022-11-11 10:05:00,140.69,140.91,139.69,139.83,15518.0,139.5789,139.7972,138.5868,138.7257,15518.0
2022-11-11 10:10:00,139.81,140.69,139.79,140.69,18055.0,138.7059,139.5789,138.686,139.5789,18055.0
2022-11-11 10:15:00,140.65,141.8,140.56,141.21,42486.0,139.5392,140.6802,139.45,140.0948,42486.0
2022-11-11 10:20:00,141.29,141.71,141.18,141.18,21608.0,140.1742,140.5909,140.0651,140.0651,21608.0
2022-11-11 10:25:00,141.18,141.41,141.0,141.06,11390.0,140.0651,140.2932,139.8865,139.946,11390.0
2022-11-11 10:30:00,141.04,141.59,141.01,141.45,21337.0,139.9262,140.4718,139.8964,140.3329,21337.0
2022-11-11 10:35:00,141.31,141.53,140.85,141.49,15747.0,140.194,140.4123,139.7377,140.3726,15747.0
2022-11-11 10:40:00,141.52,141.74,141.3,141.61,21845.0,140.4024,140.6206,140.1841,140.4917,21845.0
2022-11-11 10:45:00,141.61,141.93,141.38,141.93,40135.0,140.4917,140.8091,140.2635,140.8091,40135.0
2022-11-11 10:50:00,141.94,142.39,141.91,142.17,14564.0,140.8191,141.2655,140.7893,141.0472,14564.0
2022-11-11 10:55:00,142.18,142.21,141.82,141.98,30121.0,141.0572,141.0869,140.7,140.8587,30121.0
2022-11-11 11:00:00,142.06,142.24,141.73,141.73,9679.0,140.9381,141.1167,140.6107,140.6107,9679.0
2022-11-11 11:05:00,141.66,141.66,140.84,140.93,10445.0,140.5413,140.5413,139.7277,139.817,10445.0
2022-11-11 11:10:00,140.83,141.17,140.78,140.95,9811.0,139.7178,140.0551,139.6682,139.8369,9811.0
2022-11-11 11:15:00,141.0,141.51,140.94,141.4,24784.0,139.8865,140.3925,139.827,140.2833,24784.0
2022-11-11 11:20:00,141.31,141.39,140.42,140.53,13427.0,140.194,140.2734,139.3111,139.4202,13427.0
2022-11-11 11:25:00,140.59,140.7,140.42,140.55,20395.0,139.4797,139.5889,139.3111,139.44,20395.0
2022-11-11 11:30:00,140.56,140.7,140.47,140.53,11642.0,139.45,139.5889,139.3607,139.4202,11642.0
2022-11-11 11:35:00,140.5,140.73,140.32,140.32,9195.0,139.3904,139.6186,139.2119,139.2119,9195.0
2022-11-11 11:40:00,140.28,140.59,140.26,140.39,14136.0,139.1722,139.4797,139.1523,139.2813,14136.0
2022-11-11 11:45:00,140.35,140.73,140.33,140.69,6371.0,139.2416,139.6186,139.2218,139.5789,6371.0
2022-11-11 11:50:00,140.74,140.97,140.44,140.54,14338.0,139.6285,139.8567,139.3309,139.4301,14338.0
2022-11-11 11:55:00,140.53,140.54,140.24,140.36,22314.0,139.4202,139.4301,139.1325,139.2515,22314.0
2022-11-11 12:00:00,140.19,140.32,139.9,140.15,14376.0,139.0829,139.2119,138.7952,139.0432,14376.0
2022-11-11 12:05:00,140.13,140.2,139.98,140.2,8238.0,139.0234,139.0928,138.8745,139.0928,8238.0
2022-11-11 12:10:00,140.24,140.39,140.11,140.16,6425.0,139.1325,139.2813,139.0035,139.0531,6425.0
2022-11-11 12:15:00,140.2,140.42,139.87,139.87,12909.0,139.0928,139.3111,138.7654,138.7654,12909.0
2022-11-11 12:20:00,139.81,140.02,139.64,140.0,21226.0,138.7059,138.9142,138.5372,138.8944,21226.0
2022-11-11 12:25:00,139.94,140.36,139.84,140.11,30506.0,138.8349,139.2515,138.7356,139.0035,30506.0
2022-11-11 12:30:00,140.11,140.3,140.08,140.2,6128.0,139.0035,139.192,138.9738,139.0928,6128.0
2022-11-11 12:35:00,140.14,140.32,140.04,140.17,11946.0,139.0333,139.2119,138.9341,139.063,11946.0
2022-11-11 12:40:00,140.13,140.22,139.96,140.09,12191.0,139.0234,139.1126,138.8547,138.9837,12191.0
2022-11-11 12:45:00,140.17,140.38,139.93,139.96,16071.0,139.063,139.2714,138.8249,138.8547,16071.0
2022-11-11 12:50:00,139.97,140.23,139.93,140.2,27772.0,138.8646,139.1226,138.8249,139.0928,27772.0
2022-11-11 12:55:00,140.17,140.6,140.08,140.2,19228.0,139.063,139.4896,138.9738,139.0928,19228.0
2022-11-11 13:00:00,140.22,140.54,140.22,140.41,3725.0,139.1126,139.4301,139.1126,139.3011,3725.0
2022-11-11 13:05:00,140.39,140.55,140.36,140.51,11383.0,139.2813,139.44,139.2515,139.4004,11383.0
2022-11-11 13:10:00,140.5,140.55,140.39,140.4,9229.0,139.3904,139.44,139.2813,139.2912,9229.0
2022-11-11 13:15:00,140.38,140.68,140.31,140.59,23406.0,139.2714,139.569,139.2019,139.4797,23406.0
2022-11-11 13:20:00,140.59,140.65,140.47,140.57,5430.0,139.4797,139.5392,139.3607,139.4599,5430.0
2022-11-11 13:25:00,140.65,140.69,140.59,140.64,3835.0,139.5392,139.5789,139.4797,139.5293,3835.0
2022-11-11 13:30:00,140.68,140.92,140.61,140.89,10288.0,139.569,139.8071,139.4996,139.7774,10288.0
2022-11-11 13:35:00,140.85,140.92,140.58,140.72,8911.0,139.7377,139.8071,139.4698,139.6087,8911.0
2022-11-11 13:40:00,140.77,140.82,140.59,140.73,5509.0,139.6583,139.7079,139.4797,139.6186,5509.0
2022-11-11 13:45:00,140.72,140.72,140.34,140.53,5684.0,139.6087,139.6087,139.2317,139.4202,5684.0
2022-11-11 13:50:00,140.49,140.76,140.49,140.73,2427.0,139.3805,139.6484,139.3805,139.6186,2427.0
2022-11-11 13:55:00,140.69,140.75,140.6,140.7,10708.0,139.5789,139.6385,139.4896,139.5889,10708.0
2022-11-11 14:00:00,140.7,141.0,140.66,141.0,9363.0,139.5889,139.8865,139.5492,139.8865,9363.0
2022-11-11 14:05:00,140.98,141.25,140.98,141.09,9690.0,139.8666,140.1345,139.8666,139.9758,9690.0
2022-11-11 14:10:00,141.06,141.09,140.57,140.7,6796.0,139.946,139.9758,139.4599,139.5889,6796.0
2022-11-11 14:15:00,140.63,140.76,140.42,140.5,6163.0,139.5194,139.6484,139.3111,139.3904,6163.0
2022-11-11 14:20:00,140.54,140.86,140.5,140.86,10731.0,139.4301,139.7476,139.3904,139.7476,10731.0
2022-11-11 14:25:00,140.85,141.27,140.85,141.25,6147.0,139.7377,140.1544,139.7377,140.1345,6147.0
2022-11-11 14:30:00,141.25,142.42,141.25,141.74,163109.0,140.1345,141.2953,140.1345,140.6206,163109.0
2022-11-11 14:35:00,141.8,142.25,141.8,141.94,17519.0,140.6802,141.1266,140.6802,140.8191,17519.0
2022-11-11 14:40:00,141.87,141.9,141.58,141.59,10898.0,140.7496,140.7794,140.4619,140.4718,10898.0
2022-11-11 14:45:00,141.54,141.73,141.42,141.44,8546.0,140.4222,140.6107,140.3032,140.323,8546.0
2022-11-11 14:50:00,141.51,141.58,141.4,141.4,8221.0,140.3925,140.4619,140.2833,140.2833,8221.0
2022-11-11 14:55:00,141.45,141.46,141.16,141.22,8604.0,140.3329,140.3429,140.0452,140.1047,8604.0
2022-11-11 15:00:00,141.22,141.23,140.98,141.11,11622.0,140.1047,140.1147,139.8666,139.9956,11622.0
2022-11-11 15:05:00,141.16,141.19,140.86,140.93,14564.0,140.0452,140.075,139.7476,139.817,14564.0
2022-11-11 15:10:00,140.92,141.01,140.65,140.65,15489.0,139.8071,139.8964,139.5392,139.5392,15489.0
2022-11-11 15:15:00,140.65,140.91,140.47,140.91,12409.0,139.5392,139.7972,139.3607,139.7972,12409.0
2022-11-11 15:20:00,140.91,140.91,140.66,140.8,15565.0,139.7972,139.7972,139.5492,139.6881,15565.0
2022-11-11 15:25:00,140.8,140.94,140.76,140.86,17001.0,139.6881,139.827,139.6484,139.7476,17001.0
2022-11-11 15:30:00,140.86,141.01,140.85,140.93,22085.0,139.7476,139.8964,139.7377,139.817,22085.0
2022-11-11 15:35:00,140.92,141.06,140.76,141.05,29284.0,139.8071,139.946,139.6484,139.9361,29284.0
2022-11-11 15:40:00,141.03,141.13,140.99,141.06,26200.0,139.9162,140.0155,139.8766,139.946,26200.0
2022-11-11 15:45:00,141.04,141.18,140.85,141.01,40413.0,139.9262,140.0651,139.7377,139.8964,40413.0
2022-11-11 15:50:00,141.03,141.09,140.79,140.84,76632.0,139.9162,139.9758,139.6781,139.7277,76632.0
2022-11-11 15:55:00,140.84,140.85,140.57,140.63,179737.0,139.7277,139.7377,139.4599,139.5194,179737.0
2022-11-14 09:30:00,140.04,140.98,139.99,140.46,23269.0,138.9341,139.8666,138.8845,139.3507,23269.0
2022-11-14 09:35:00,140.63,140.89,140.16,140.16,14718.0,139.5194,139.7774,139.0531,139.0531,14718.0
2022-11-14 09:40:00,140.15,140.39,139.81,140.36,36724.0,139.0432,139.2813,138.7059,139.2515,36724.0
2022-11-14 09:45:00,140.36,140.81,140.14,140.71,28312.0,139.2515,139.698,139.0333,139.5988,28312.0
2022-11-14 09:50:00,140.72,140.75,140.13,140.63,12680.0,139.6087,139.6385,139.0234,139.5194,12680.0
2022-11-14 09:55:00,140.76,141.25,140.57,141.0,13621.0,139.6484,140.1345,139.4599,139.8865,13621.0
2022-11-14 10:00:00,141.06,141.34,140.9,141.07,8517.0,139.946,140.2238,139.7873,139.9559,8517.0
2022-11-14 10:05:00,140.94,141.5,140.85,141.29,16476.0,139.827,140.3825,139.7377,140.1742,16476.0
2022-11-14 10:10:00,141.3,141.3,140.75,140.83,12337.0,140.1841,140.1841,139.6385,139.7178,12337.0
2022-11-14 10:15:00,140.89,141.37,140.36,140.36,12873.0,139.7774,140.2536,139.2515,139.2515,12873.0
2022-11-14 10:20:00,140.44,140.67,140.27,140.47,14100.0,139.3309,139.5591,139.1623,139.3607,14100.0
2022-11-14 10:25:00,140.4,140.46,139.61,139.61,11120.0,139.2912,139.3507,138.5075,138.5075,11120.0
2022-11-14 10:30:00,139.56,140.07,139.49,140.06,9962.0,138.4579,138.9638,138.3884,138.9539,9962.0
2022-11-14 10:35:00,139.99,140.2,139.88,140.07,14657.0,138.8845,139.0928,138.7753,138.9638,14657.0
2022-11-14 10:40:00,140.12,140.59,140.12,140.39,6221.0,139.0134,139.4797,139.0134,139.2813,6221.0
2022-11-14 10:45:00,140.39,140.51,140.34,140.48,7322.0,139.2813,139.4004,139.2317,139.3706,7322.0
2022-11-14 10:50:00,140.5,140.55,140.33,140.55,6690.0,139.3904,139.44,139.2218,139.44,6690.0
2022-11-14 10:55:00,140.47,140.66,140.31,140.35,10135.0,139.3607,139.5492,139.2019,139.2416,10135.0
2022-11-14 11:00:00,140.39,140.54,140.23,140.23,21260.0,139.2813,139.4301,139.1226,139.1226,21260.0
2022-11-14 11:05:00,140.27,140.44,140.23,140.4,11248.0,139.1623,139.3309,139.1226,139.2912,11248.0
2022-11-14 11:10:00,140.33,140.36,140.07,140.2,13755.0,139.2218,139.2515,138.9638,139.0928,13755.0
2022-11-14 11:15:00,140.2,140.25,139.87,139.96,20673.0,139.0928,139.1424,138.7654,138.8547,20673.0
2022-11-14 11:20:00,139.97,140.13,139.89,140.1,28747.0,138.8646,139.0234,138.7853,138.9936,28747.0
2022-11-14 11:25:00,140.14,140.53,140.14,140.43,21671.0,139.0333,139.4202,139.0333,139.321,21671.0
2022-11-14 11:30:00,140.37,140.63,140.1,140.63,9710.0,139.2615,139.5194,138.9936,139.5194,9710.0
2022-11-14 11:35:00,140.72,140.76,140.31,140.42,14131.0,139.6087,139.6484,139.2019,139.3111,14131.0
2022-11-14 11:40:00,140.44,140.52,140.31,140.42,8567.0,139.3309,139.4103,139.2019,139.3111,8567.0
2022-11-14 11:45:00,140.43,140.7,140.32,140.43,9720.0,139.321,139.5889,139.2119,139.321,9720.0
2022-11-14 11:50:00,140.39,140.44,140.21,140.35,4704.0,139.2813,139.3309,139.1027,139.2416,4704.0
2022-11-14 11:55:00,140.38,140.58,140.38,140.56,13547.0,139.2714,139.4698,139.2714,139.45,13547.0
2022-11-14 12:00:00,140.55,140.72,140.44,140.72,4978.0,139.44,139.6087,139.3309,139.6087,4978.0
2022-11-14 12:05:00,140.69,140.79,140.53,140.59,7347.0,139.5789,139.6781,139.4202,139.4797,7347.0
2022-11-14 12:10:00,140.53,140.57,140.34,140.34,2817.0,139.4202,139.4599,139.2317,139.2317,2817.0
2022-11-14 12:15:00,140.41,140.49,140.17,140.17,7993.0,139.3011,139.3805,139.063,139.063,7993.0
2022-11-14 12:20:00,140.14,140.14,139.89,139.97,4942.0,139.0333,139.0333,138.7853,138.8646,4942.0
2022-11-14 12:25:00,139.97,140.3,139.97,140.27,17718.0,138.8646,139.192,138.8646,139.1623,17718.0
2022-11-14 12:30:00,140.21,140.48,140.08,140.48,11886.0,139.1027,139.3706,138.9738,139.3706,11886.0
2022-11-14 12:35:00,140.44,140.53,140.24,140.44,27354.0,139.3309,139.4202,139.1325,139.3309,27354.0
2022-11-14 12:40:00,140.44,140.45,140.29,140.37,4683.0,139.3309,139.3408,139.1821,139.2615,4683.0
2022-11-14 12:45:00,140.52,140.54,140.33,140.35,3633.0,139.4103,139.4301,139.2218,139.2416,3633.0
2022-11-14 12:50:00,140.33,140.33,140.15,140.26,7875.0,139.2218,139.2218,139.0432,139.1523,7875.0
2022-11-14 12:55:00,140.29,140.29,140.12,140.19,4729.0,139.1821,139.1821,139.0134,139.0829,4729.0
2022-11-14 13:00:00,140.22,140.24,140.12,140.22,5776.0,139.1126,139.1325,139.0134,139.1126,5776.0
2022-11-14 13:05:00,140.18,140.27,140.14,140.14,13956.0,139.073,139.1623,139.0333,139.0333,13956.0
2022-11-14 13:10:00,140.17,140.29,140.16,140.26,7830.0,139.063,139.1821,139.0531,139.1523,7830.0
2022-11-14 13:15:00,140.23,140.45,140.22,140.36,9147.0,139.1226,139.3408,139.1126,139.2515,9147.0
2022-11-14 13:20:00,140.39,140.52,140.28,140.44,8180.0,139.2813,139.4103,139.1722,139.3309,8180.0
2022-11-14 13:25:00,140.47,140.76,140.47,140.72,10353.0,139.3607,139.6484,139.3607,139.6087,10353.0
2022-11-14 13:30:00,140.69,140.77,140.57,140.64,5845.0,139.5789,139.6583,139.4599,139.5293,5845.0
2022-11-14 13:35:00,140.67,140.84,140.66,140.83,5058.0,139.5591,139.7277,139.5492,139.7178,5058.0
2022-11-14 13:40:00,140.84,140.91,140.8,140.91,9250.0,139.7277,139.7972,139.6881,139.7972,9250.0
2022-11-14 13:45:00,140.91,140.94,140.86,140.94,7815.0,139.7972,139.827,139.7476,139.827,7815.0
2022-11-14 13:50:00,140.94,141.1,140.88,141.05,6516.0,139.827,139.9857,139.7674,139.9361,6516.0
2022-11-14 13:55:00,141.03,141.09,140.98,141.02,6596.0,139.9162,139.9758,139.8666,139.9063,6596.0
2022-11-14 14:00:00,141.06,141.06,140.57,140.62,8117.0,139.946,139.946,139.4599,139.5095,8117.0
2022-11-14 14:05:00,140.59,140.59,140.48,140.51,4160.0,139.4797,139.4797,139.3706,139.4004,4160.0
2022-11-14 14:10:00,140.56,140.57,140.48,140.48,4975.0,139.45,139.4599,139.3706,139.3706,4975.0
2022-11-14 14:15:00,140.49,140.61,140.4,140.51,14948.0,139.3805,139.4996,139.2912,139.4004,14948.0
2022-11-14 14:20:00,140.51,140.51,140.35,140.35,3306.0,139.4004,139.4004,139.2416,139.2416,3306.0
2022-11-14 14:25:00,140.35,140.52,140.26,140.48,20674.0,139.2416,139.4103,139.1523,139.3706,20674.0
2022-11-14 14:30:00,140.49,140.49,140.29,140.29,5232.0,139.3805,139.3805,139.1821,139.1821,5232.0
2022-11-14 14:35:00,140.26,140.41,140.25,140.36,6566.0,139.1523,139.3011,139.1424,139.2515,6566.0
2022-11-14 14:40:00,140.4,140.5,140.32,140.41,6099.0,139.2912,139.3904,139.2119,139.3011,6099.0
2022-11-14 14:45:00,140.43,140.44,140.26,140.31,18698.0,139.321,139.3309,139.1523,139.2019,18698.0
2022-11-14 14:50:00,140.32,140.39,140.31,140.39,12745.0,139.2119,139.2813,139.2019,139.2813,12745.0
2022-11-14 14:55:00,140.41,140.5,140.36,140.49,4030.0,139.3011,139.3904,139.2515,139.3805,4030.0
2022-11-14 15:00:00,140.5,140.64,140.48,140.54,11739.0,139.3904,139.5293,139.3706,139.4301,11739.0
2022-11-14 15:05:00,140.54,140.69,140.44,140.44,5906.0,139.4301,139.5789,139.3309,139.3309,5906.0
2022-11-14 15:10:00,140.42,140.43,140.21,140.22,15795.0,139.3111,139.321,139.1027,139.1126,15795.0
2022-11-14 15:15:00,140.22,140.25,140.11,140.22,12028.0,139.1126,139.1424,139.0035,139.1126,12028.0
2022-11-14 15:20:00,140.22,140.38,140.22,140.37,19883.0,139.1126,139.2714,139.1126,139.2615,19883.0
2022-11-14 15:25:00,140.37,140.5,140.34,140.47,6917.0,139.2615,139.3904,139.2317,139.3607,6917.0
2022-11-14 15:30:00,140.44,140.46,140.31,140.41,20904.0,139.3309,139.3507,139.2019,139.3011,20904.0
2022-11-14 15:35:00,140.4,140.43,140.31,140.39,23110.0,139.2912,139.321,139.2019,139.2813,23110.0
2022-11-14 15:40:00,140.38,140.4,139.98,140.0,14629.0,139.2714,139.2912,138.8745,138.8944,14629.0
2022-11-14 15:45:00,140.01,140.01,139.6,139.6,14204.0,138.9043,138.9043,138.4975,138.4975,14204.0
2022-11-14 15:50:00,139.6,139.72,139.27,139.29,41221.0,138.4975,138.6166,138.1701,138.19,41221.0
2022-11-14 15:55:00,139.27,139.28,138.67,138.81,128360.0,138.1701,138.1801,137.5749,137.7138,128360.0
2022-11-15 09:30:00,140.5,142.28,140.5,141.67,92334.0,139.3904,141.1564,139.3904,140.5512,92334.0
2022-11-15 09:35:00,141.74,142.26,141.74,142.18,13741.0,140.6206,141.1365,140.6206,141.0572,13741.0
2022-11-15 09:40:00,142.24,142.31,141.15,141.16,11338.0,141.1167,141.1861,140.0353,140.0452,11338.0
2022-11-15 09:45:00,141.11,141.11,140.53,140.86,13777.0,139.9956,139.9956,139.4202,139.7476,13777.0
2022-11-15 09:50:00,140.91,141.36,140.65,140.72,23522.0,139.7972,140.2436,139.5392,139.6087,23522.0
2022-11-15 09:55:00,140.69,141.36,140.69,141.3,15139.0,139.5789,140.2436,139.5789,140.1841,15139.0
2022-11-15 10:00:00,141.32,141.54,141.24,141.25,9775.0,140.204,140.4222,140.1246,140.1345,9775.0
2022-11-15 10:05:00,141.24,141.24,140.24,140.53,14015.0,140.1246,140.1246,139.1325,139.4202,14015.0
2022-11-15 10:10:00,140.63,140.67,140.07,140.09,13318.0,139.5194,139.5591,138.9638,138.9837,13318.0
2022-11-15 10:15:00,140.09,140.5,140.06,140.12,10917.0,138.9837,139.3904,138.9539,139.0134,10917.0
2022-11-15 10:20:00,140.06,140.4,139.92,140.35,9131.0,138.9539,139.2912,138.815,139.2416,9131.0
2022-11-15 10:25:00,140.38,140.74,140.34,140.74,4628.0,139.2714,139.6285,139.2317,139.6285,4628.0
2022-11-15 10:30:00,140.69,140.88,140.53,140.65,13905.0,139.5789,139.7674,139.4202,139.5392,13905.0
2022-11-15 10:35:00,140.69,140.71,140.28,140.45,7349.0,139.5789,139.5988,139.1722,139.3408,7349.0
2022-11-15 10:40:00,140.4,140.66,140.33,140.53,8650.0,139.2912,139.5492,139.2218,139.4202,8650.0
2022-11-15 10:45:00,140.6,140.83,140.25,140.43,22737.0,139.4896,139.7178,139.1424,139.321,22737.0
2022-11-15 10:50:00,140.35,140.67,140.26,140.67,5853.0,139.2416,139.5591,139.1523,139.5591,5853.0
2022-11-15 10:55:00,140.65,140.84,140.64,140.64,4145.0,139.5392,139.7277,139.5293,139.5293,4145.0
2022-11-15 11:00:00,140.62,140.78,140.41,140.78,15071.0,139.5095,139.6682,139.3011,139.6682,15071.0
2022-11-15 11:05:00,140.76,140.98,140.69,140.96,8330.0,139.6484,139.8666,139.5789,139.8468,8330.0
2022-11-15 11:10:00,141.0,141.04,140.76,140.9,10386.0,139.8865,139.9262,139.6484,139.7873,10386.0
2022-11-15 11:15:00,140.97,141.19,140.79,140.97,9662.0,139.8567,140.075,139.6781,139.8567,9662.0
2022-11-15 11:20:00,141.07,141.21,140.98,141.1,7131.0,139.9559,140.0948,139.8666,139.9857,7131.0
2022-11-15 11:25:00,141.15,141.27,140.8,140.81,6327.0,140.0353,140.1544,139.6881,139.698,6327.0
2022-11-15 11:30:00,140.81,141.28,140.8,141.26,7102.0,139.698,140.1643,139.6881,140.1444,7102.0
2022-11-15 11:35:00,141.34,141.34,141.02,141.06,4534.0,140.2238,140.2238,139.9063,139.946,4534.0
2022-11-15 11:40:00,141.09,141.22,140.95,140.95,7978.0,139.9758,140.1047,139.8369,139.8369,7978.0
2022-11-15 11:45:00,141.03,141.07,140.88,140.93,5694.0,139.9162,139.9559,139.7674,139.817,5694.0
2022-11-15 11:50:00,140.96,140.98,140.73,140.97,12401.0,139.8468,139.8666,139.6186,139.8567,12401.0
2022-11-15 11:55:00,140.95,141.04,140.93,140.96,5680.0,139.8369,139.9262,139.817,139.8468,5680.0
2022-11-15 12:00:00,140.96,140.96,140.57,140.66,5785.0,139.8468,139.8468,139.4599,139.5492,5785.0
2022-11-15 12:05:00,140.72,140.9,140.65,140.81,17597.0,139.6087,139.7873,139.5392,139.698,17597.0
2022-11-15 12:10:00,140.86,141.13,140.79,140.97,9225.0,139.7476,140.0155,139.6781,139.8567,9225.0
2022-11-15 12:15:00,140.97,140.99,140.9,140.91,4333.0,139.8567,139.8766,139.7873,139.7972,4333.0
2022-11-15 12:20:00,140.85,140.97,140.81,140.88,15246.0,139.7377,139.8567,139.698,139.7674,15246.0
2022-11-15 12:25:00,140.88,140.93,140.66,140.68,37654.0,139.7674,139.817,139.5492,139.569,37654.0
2022-11-15 12:30:00,140.73,141.13,140.73,141.11,8149.0,139.6186,140.0155,139.6186,139.9956,8149.0
2022-11-15 12:35:00,141.09,141.22,141.03,141.12,16407.0,139.9758,140.1047,139.9162,140.0055,16407.0
2022-11-15 12:40:00,141.13,141.14,140.89,140.93,2049.0,140.0155,140.0254,139.7774,139.817,2049.0
2022-11-15 12:45:00,140.92,140.92,140.66,140.78,5980.0,139.8071,139.8071,139.5492,139.6682,5980.0
2022-11-15 12:50:00,140.73,140.83,140.65,140.66,15879.0,139.6186,139.7178,139.5392,139.5492,15879.0
2022-11-15 12:55:00,140.62,140.62,140.39,140.52,5225.0,139.5095,139.5095,139.2813,139.4103,5225.0
2022-11-15 13:00:00,140.52,140.7,140.46,140.69,11659.0,139.4103,139.5889,139.3507,139.5789,11659.0
2022-11-15 13:05:00,140.69,140.72,140.55,140.55,5732.0,139.5789,139.6087,139.44,139.44,5732.0
2022-11-15 13:10:00,140.53,140.82,140.48,140.75,32421.0,139.4202,139.7079,139.3706,139.6385,32421.0
2022-11-15 13:15:00,140.7,140.85,140.58,140.62,10252.0,139.5889,139.7377,139.4698,139.5095,10252.0
2022-11-15 13:20:00,140.59,140.63,139.97,140.12,41210.0,139.4797,139.5194,138.8646,139.0134,41210.0
2022-11-15 13:25:00,140.17,140.34,139.6,139.95,44094.0,139.063,139.2317,138.4975,138.8448,44094.0
2022-11-15 13:30:00,139.99,140.14,139.47,139.54,41302.0,138.8845,139.0333,138.3686,138.438,41302.0
2022-11-15 13:35:00,139.41,139.75,138.96,139.09,31009.0,138.309,138.6464,137.8626,137.9916,31009.0
2022-11-15 13:40:00,139.09,139.22,138.53,139.05,12033.0,137.9916,138.1205,137.436,137.9519,12033.0
2022-11-15 13:45:00,138.95,138.95,138.34,138.34,40694.0,137.8527,137.8527,137.2475,137.2475,40694.0
2022-11-15 13:50:00,138.39,138.7,138.38,138.65,11260.0,137.2971,137.6046,137.2872,137.555,11260.0
2022-11-15 13:55:00,138.55,138.84,138.46,138.46,14754.0,137.4558,137.7435,137.3665,137.3665,14754.0
2022-11-15 14:00:00,138.5,138.54,137.78,137.78,10467.0,137.4062,137.4459,136.6919,136.6919,10467.0
2022-11-15 14:05:00,137.84,138.5,137.81,138.5,19179.0,136.7514,137.4062,136.7217,137.4062,19179.0
2022-11-15 14:10:00,138.54,139.16,138.54,138.98,28636.0,137.4459,138.061,137.4459,137.8824,28636.0
2022-11-15 14:15:00,138.94,139.31,138.77,139.2,28019.0,137.8428,138.2098,137.6741,138.1007,28019.0
2022-11-15 14:20:00,139.3,139.61,139.27,139.56,20494.0,138.1999,138.5075,138.1701,138.4579,20494.0
2022-11-15 14:25:00,139.5,139.51,139.13,139.27,16461.0,138.3983,138.4083,138.0313,138.1701,16461.0
2022-11-15 14:30:00,139.36,139.38,138.95,138.95,12039.0,138.2594,138.2793,137.8527,137.8527,12039.0
2022-11-15 14:35:00,138.96,139.16,138.91,138.91,13866.0,137.8626,138.061,137.813,137.813,13866.0
2022-11-15 14:40:00,138.98,139.1,138.68,138.76,6697.0,137.8824,138.0015,137.5848,137.6642,6697.0
2022-11-15 14:45:00,138.83,138.89,138.68,138.69,10426.0,137.7336,137.7931,137.5848,137.5947,10426.0
2022-11-15 14:50:00,138.71,138.94,138.55,138.75,12322.0,137.6146,137.8428,137.4558,137.6543,12322.0
2022-11-15 14:55:00,138.68,139.17,138.68,139.0,16775.0,137.5848,138.0709,137.5848,137.9023,16775.0
2022-11-15 15:00:00,138.95,139.36,138.95,139.27,20577.0,137.8527,138.2594,137.8527,138.1701,20577.0
2022-11-15 15:05:00,139.27,139.27,138.92,138.97,31177.0,138.1701,138.1701,137.8229,137.8725,31177.0
2022-11-15 15:10:00,139.05,139.1,138.78,138.83,76669.0,137.9519,138.0015,137.684,137.7336,76669.0
2022-11-15 15:15:00,138.81,139.03,138.8,138.9,18421.0,137.7138,137.932,137.7039,137.8031,18421.0
2022-11-15 15:20:00,138.91,139.09,138.71,139.0,52745.0,137.813,137.9916,137.6146,137.9023,52745.0
2022-11-15 15:25:00,139.03,139.1,138.79,138.91,89478.0,137.932,138.0015,137.6939,137.813,89478.0
2022-11-15 15:30:00,138.87,138.89,138.57,138.61,64510.0,137.7733,137.7931,137.4757,137.5154,64510.0
2022-11-15 15:35:00,138.61,139.25,138.61,139.16,20687.0,137.5154,138.1503,137.5154,138.061,20687.0
2022-11-15 15:40:00,139.15,139.24,138.99,139.06,49450.0,138.0511,138.1404,137.8924,137.9618,49450.0
2022-11-15 15:45:00,139.05,139.05,138.73,138.95,73875.0,137.9519,137.9519,137.6344,137.8527,73875.0
2022-11-15 15:50:00,138.92,138.92,138.24,138.31,52767.0,137.8229,137.8229,137.1483,137.2177,52767.0
2022-11-15 15:55:00,138.34,138.63,138.22,138.59,126597.0,137.2475,137.5352,137.1284,137.4955,126597.0
2022-11-16 09:30:00,137.39,138.31,136.4,137.74,29641.0,136.305,137.2177,135.3228,136.6522,29641.0
2022-11-16 09:35:00,137.57,138.24,137.5,137.83,5718.0,136.4836,137.1483,136.4141,136.7415,5718.0
2022-11-16 09:40:00,137.64,138.34,137.56,138.28,25594.0,136.553,137.2475,136.4737,137.188,25594.0
2022-11-16 09:45:00,138.3,138.6,138.13,138.24,12406.0,137.2078,137.5054,137.0392,137.1483,12406.0
2022-11-16 09:50:00,138.13,138.36,137.9,138.02,27371.0,137.0392,137.2673,136.811,136.93,27371.0
2022-11-16 09:55:00,138.02,138.67,137.9,138.49,15416.0,136.93,137.5749,136.811,137.3963,15416.0
2022-11-16 10:00:00,138.49,139.26,138.48,139.11,12159.0,137.3963,138.1602,137.3864,138.0114,12159.0
2022-11-16 10:05:00,139.13,139.18,138.51,138.64,18508.0,138.0313,138.0809,137.4161,137.5451,18508.0
2022-11-16 10:10:00,138.67,138.83,138.3,138.4,14498.0,137.5749,137.7336,137.2078,137.307,14498.0
2022-11-16 10:15:00,138.44,138.44,138.14,138.14,8210.0,137.3467,137.3467,137.0491,137.0491,8210.0
2022-11-16 10:20:00,138.23,138.47,138.15,138.3,6349.0,137.1384,137.3765,137.059,137.2078,6349.0
2022-11-16 10:25:00,138.24,138.44,138.19,138.29,4884.0,137.1483,137.3467,137.0987,137.1979,4884.0
2022-11-16 10:30:00,138.36,138.6,138.24,138.58,9300.0,137.2673,137.5054,137.1483,137.4856,9300.0
2022-11-16 10:35:00,138.52,138.52,138.26,138.27,6875.0,137.4261,137.4261,137.1681,137.178,6875.0
2022-11-16 10:40:00,138.22,138.52,138.21,138.46,17917.0,137.1284,137.4261,137.1185,137.3665,17917.0
2022-11-16 10:45:00,138.4,138.54,138.36,138.42,4928.0,137.307,137.4459,137.2673,137.3269,4928.0
2022-11-16 10:50:00,138.34,138.34,138.08,138.11,7368.0,137.2475,137.2475,136.9895,137.0193,7368.0
2022-11-16 10:55:00,138.12,138.15,138.03,138.12,8187.0,137.0292,137.059,136.9399,137.0292,8187.0
2022-11-16 11:00:00,138.08,138.18,137.89,138.06,22865.0,136.9895,137.0888,136.801,136.9697,22865.0
2022-11-16 11:05:00,138.02,138.2,137.97,138.04,8251.0,136.93,137.1086,136.8804,136.9499,8251.0
2022-11-16 11:10:00,138.04,138.25,137.95,138.16,9143.0,136.9499,137.1582,136.8606,137.0689,9143.0
2022-11-16 11:15:00,138.13,138.44,138.08,138.3,8214.0,137.0392,137.3467,136.9895,137.2078,8214.0
2022-11-16 11:20:00,138.36,138.77,138.31,138.77,11344.0,137.2673,137.6741,137.2177,137.6741,11344.0
2022-11-16 11:25:00,138.69,138.85,138.53,138.72,7987.0,137.5947,137.7535,137.436,137.6245,7987.0
2022-11-16 11:30:00,138.75,138.92,138.71,138.72,7215.0,137.6543,137.8229,137.6146,137.6245,7215.0
2022-11-16 11:35:00,138.64,138.64,138.41,138.41,2050.0,137.5451,137.5451,137.3169,137.3169,2050.0
2022-11-16 11:40:00,138.35,138.44,138.33,138.38,5266.0,137.2574,137.3467,137.2376,137.2872,5266.0
2022-11-16 11:45:00,138.39,138.49,138.22,138.31,27733.0,137.2971,137.3963,137.1284,137.2177,27733.0
2022-11-16 11:50:00,138.27,138.39,138.11,138.34,43605.0,137.178,137.2971,137.0193,137.2475,43605.0
2022-11-16 11:55:00,138.37,138.5,138.32,138.34,2604.0,137.2773,137.4062,137.2276,137.2475,2604.0
2022-11-16 12:00:00,138.29,138.35,138.21,138.35,4301.0,137.1979,137.2574,137.1185,137.2574,4301.0
2022-11-16 12:05:00,138.36,138.77,138.36,138.7,4916.0,137.2673,137.6741,137.2673,137.6046,4916.0
2022-11-16 12:10:00,138.71,138.74,138.51,138.61,4278.0,137.6146,137.6443,137.4161,137.5154,4278.0
2022-11-16 12:15:00,138.58,138.68,138.42,138.48,7262.0,137.4856,137.5848,137.3269,137.3864,7262.0
2022-11-16 12:20:00,138.49,138.5,138.29,138.3,6747.0,137.3963,137.4062,137.1979,137.2078,6747.0
2022-11-16 12:25:00,138.46,138.5,138.35,138.5,2477.0,137.3665,137.4062,137.2574,137.4062,2477.0
2022-11-16 12:30:00,138.53,138.67,138.47,138.67,4118.0,137.436,137.5749,137.3765,137.5749,4118.0
2022-11-16 12:35:00,138.68,138.75,138.64,138.69,3359.0,137.5848,137.6543,137.5451,137.5947,3359.0
2022-11-16 12:40:00,138.71,138.89,138.67,138.89,4820.0,137.6146,137.7931,137.5749,137.7931,4820.0
2022-11-16 12:45:00,138.87,139.07,138.87,138.96,9586.0,137.7733,137.9717,137.7733,137.8626,9586.0
2022-11-16 12:50:00,138.96,139.05,138.73,138.74,5449.0,137.8626,137.9519,137.6344,137.6443,5449.0
2022-11-16 12:55:00,138.72,138.76,138.62,138.69,3972.0,137.6245,137.6642,137.5253,137.5947,3972.0
2022-11-16 13:00:00,138.66,138.75,138.58,138.72,3131.0,137.565,137.6543,137.4856,137.6245,3131.0
2022-11-16 13:05:00,138.73,138.87,138.69,138.87,3791.0,137.6344,137.7733,137.5947,137.7733,3791.0
2022-11-16 13:10:00,138.9,139.12,138.9,139.0,11638.0,137.8031,138.0213,137.8031,137.9023,11638.0
2022-11-16 13:15:00,139.01,139.03,138.64,138.64,4352.0,137.9122,137.932,137.5451,137.5451,4352.0
2022-11-16 13:20:00,138.62,138.63,138.55,138.56,5669.0,137.5253,137.5352,137.4558,137.4658,5669.0
2022-11-16 13:25:00,138.55,138.75,138.53,138.72,5729.0,137.4558,137.6543,137.436,137.6245,5729.0
2022-11-16 13:30:00,138.73,138.73,138.28,138.29,9370.0,137.6344,137.6344,137.188,137.1979,9370.0
2022-11-16 13:35:00,138.35,138.39,138.15,138.28,9262.0,137.2574,137.2971,137.059,137.188,9262.0
2022-11-16 13:40:00,138.28,138.37,138.19,138.37,5165.0,137.188,137.2773,137.0987,137.2773,5165.0
2022-11-16 13:45:00,138.38,138.48,138.11,138.11,7789.0,137.2872,137.3864,137.0193,137.0193,7789.0
2022-11-16 13:50:00,138.07,138.1,137.93,137.99,5875.0,136.9796,137.0094,136.8407,136.9003,5875.0
2022-11-16 13:55:00,137.99,137.99,137.73,137.77,9431.0,136.9003,136.9003,136.6423,136.682,9431.0
2022-11-16 14:00:00,137.74,137.97,137.72,137.94,8780.0,136.6522,136.8804,136.6324,136.8507,8780.0
2022-11-16 14:05:00,137.94,138.1,137.92,138.09,7088.0,136.8507,137.0094,136.8308,136.9995,7088.0
2022-11-16 14:10:00,138.12,138.23,138.05,138.22,5467.0,137.0292,137.1384,136.9598,137.1284,5467.0
2022-11-16 14:15:00,138.26,138.27,138.13,138.25,6086.0,137.1681,137.178,137.0392,137.1582,6086.0
2022-11-16 14:20:00,138.26,138.31,138.25,138.29,2086.0,137.1681,137.2177,137.1582,137.1979,2086.0
2022-11-16 14:25:00,138.31,138.43,138.2,138.3,4221.0,137.2177,137.3368,137.1086,137.2078,4221.0
2022-11-16 14:30:00,138.25,138.25,138.05,138.15,11965.0,137.1582,137.1582,136.9598,137.059,11965.0
2022-11-16 14:35:00,138.19,138.48,138.15,138.35,3267.0,137.0987,137.3864,137.059,137.2574,3267.0
2022-11-16 14:40:00,138.35,138.37,138.29,138.29,2453.0,137.2574,137.2773,137.1979,137.1979,2453.0
2022-11-16 14:45:00,138.29,138.32,138.15,138.17,3746.0,137.1979,137.2276,137.059,137.0788,3746.0
2022-11-16 14:50:00,138.13,138.37,138.12,138.34,7352.0,137.0392,137.2773,137.0292,137.2475,7352.0
2022-11-16 14:55:00,138.35,138.38,138.26,138.38,5654.0,137.2574,137.2872,137.1681,137.2872,5654.0
2022-11-16 15:00:00,138.37,138.45,138.22,138.22,4905.0,137.2773,137.3566,137.1284,137.1284,4905.0
2022-11-16 15:05:00,138.23,138.29,138.08,138.18,9280.0,137.1384,137.1979,136.9895,137.0888,9280.0
2022-11-16 15:10:00,138.21,138.3,138.16,138.16,4071.0,137.1185,137.2078,137.0689,137.0689,4071.0
2022-11-16 15:15:00,138.18,138.2,137.95,138.01,6301.0,137.0888,137.1086,136.8606,136.9201,6301.0
2022-11-16 15:20:00,138.04,138.16,138.01,138.16,8199.0,136.9499,137.0689,136.9201,137.0689,8199.0
2022-11-16 15:25:00,138.19,138.29,138.15,138.25,9086.0,137.0987,137.1979,137.059,137.1582,9086.0
2022-11-16 15:30:00,138.25,138.37,138.17,138.25,11022.0,137.1582,137.2773,137.0788,137.1582,11022.0
2022-11-16 15:35:00,138.25,138.39,138.25,138.36,12030.0,137.1582,137.2971,137.1582,137.2673,12030.0
2022-11-16 15:40:00,138.37,138.5,138.31,138.49,9279.0,137.2773,137.4062,137.2177,137.3963,9279.0
2022-11-16 15:45:00,138.48,138.5,138.4,138.46,25796.0,137.3864,137.4062,137.307,137.3665,25796.0
2022-11-16 15:50:00,138.47,138.58,138.3,138.42,65355.0,137.3765,137.4856,137.2078,137.3269,65355.0
2022-11-16 15:55:00,138.4,138.43,138.16,138.4,96415.0,137.307,137.3368,137.0689,137.307,96415.0
2022-11-17 09:30:00,135.85,136.67,135.38,136.66,24754.0,134.7772,135.5907,134.3109,135.5808,24754.0
2022-11-17 09:35:00,136.66,136.75,136.18,136.7,23623.0,135.5808,135.67,135.1045,135.6204,23623.0
2022-11-17 09:40:00,136.59,136.73,136.14,136.47,15026.0,135.5113,135.6502,135.0649,135.3923,15026.0
2022-11-17 09:45:00,136.58,137.64,136.57,137.64,17074.0,135.5014,136.553,135.4915,136.553,17074.0
2022-11-17 09:50:00,137.67,138.1,137.25,137.26,34384.0,136.5828,137.0094,136.1661,136.176,34384.0
2022-11-17 09:55:00,137.28,137.28,136.66,137.24,16737.0,136.1959,136.1959,135.5808,136.1562,16737.0
2022-11-17 10:00:00,137.19,137.57,137.06,137.36,13480.0,136.1066,136.4836,135.9776,136.2752,13480.0
2022-11-17 10:05:00,137.36,137.45,136.83,136.84,25356.0,136.2752,136.3645,135.7494,135.7593,25356.0
2022-11-17 10:10:00,136.83,137.05,136.56,136.99,13208.0,135.7494,135.9677,135.4815,135.9082,13208.0
2022-11-17 10:15:00,136.99,137.28,136.76,137.16,12479.0,135.9082,136.1959,135.68,136.0768,12479.0
2022-11-17 10:20:00,137.29,137.4,136.98,136.98,7111.0,136.2058,136.3149,135.8982,135.8982,7111.0
2022-11-17 10:25:00,136.96,137.3,136.96,137.14,2981.0,135.8784,136.2157,135.8784,136.057,2981.0
2022-11-17 10:30:00,137.07,137.19,136.75,136.91,6999.0,135.9875,136.1066,135.67,135.8288,6999.0
2022-11-17 10:35:00,137.01,137.09,136.53,136.53,17190.0,135.928,136.0074,135.4518,135.4518,17190.0
2022-11-17 10:40:00,136.64,136.85,136.61,136.65,31960.0,135.5609,135.7693,135.5312,135.5708,31960.0
2022-11-17 10:45:00,136.61,136.71,136.32,136.47,9032.0,135.5312,135.6304,135.2434,135.3923,9032.0
2022-11-17 10:50:00,136.57,136.97,136.57,136.79,39498.0,135.4915,135.8883,135.4915,135.7097,39498.0
2022-11-17 10:55:00,136.82,136.82,136.64,136.81,16501.0,135.7395,135.7395,135.5609,135.7296,16501.0
2022-11-17 11:00:00,136.71,136.87,136.5,136.66,13189.0,135.6304,135.7891,135.422,135.5808,13189.0
2022-11-17 11:05:00,136.61,136.79,136.54,136.64,4865.0,135.5312,135.7097,135.4617,135.5609,4865.0
2022-11-17 11:10:00,136.66,136.85,136.54,136.81,13188.0,135.5808,135.7693,135.4617,135.7296,13188.0
2022-11-17 11:15:00,136.87,137.12,136.84,137.06,4541.0,135.7891,136.0371,135.7593,135.9776,4541.0
2022-11-17 11:20:00,137.04,137.18,136.89,137.13,3436.0,135.9578,136.0967,135.8089,136.047,3436.0
2022-11-17 11:25:00,137.13,137.15,136.93,137.07,4201.0,136.047,136.0669,135.8486,135.9875,4201.0
2022-11-17 11:30:00,137.02,137.27,136.99,137.2,3439.0,135.9379,136.1859,135.9082,136.1165,3439.0
2022-11-17 11:35:00,137.21,137.34,137.19,137.21,4733.0,136.1264,136.2554,136.1066,136.1264,4733.0
2022-11-17 11:40:00,137.17,137.27,136.98,137.14,15839.0,136.0867,136.1859,135.8982,136.057,15839.0
2022-11-17 11:45:00,137.14,137.35,136.83,136.83,8834.0,136.057,136.2653,135.7494,135.7494,8834.0
2022-11-17 11:50:00,136.8,137.05,136.8,137.04,4469.0,135.7197,135.9677,135.7197,135.9578,4469.0
2022-11-17 11:55:00,137.09,137.54,137.09,137.37,9008.0,136.0074,136.4538,136.0074,136.2852,9008.0
2022-11-17 12:00:00,137.42,137.62,137.31,137.47,9921.0,136.3348,136.5332,136.2256,136.3844,9921.0
2022-11-17 12:05:00,137.49,137.57,137.32,137.4,3359.0,136.4042,136.4836,136.2355,136.3149,3359.0
2022-11-17 12:10:00,137.42,137.5,137.15,137.17,3744.0,136.3348,136.4141,136.0669,136.0867,3744.0
2022-11-17 12:15:00,137.09,137.27,137.09,137.24,4653.0,136.0074,136.1859,136.0074,136.1562,4653.0
2022-11-17 12:20:00,137.22,137.3,137.09,137.21,4765.0,136.1363,136.2157,136.0074,136.1264,4765.0
2022-11-17 12:25:00,137.18,137.27,137.18,137.19,6173.0,136.0967,136.1859,136.0967,136.1066,6173.0
2022-11-17 12:30:00,137.23,137.39,137.2,137.35,4921.0,136.1463,136.305,136.1165,136.2653,4921.0
2022-11-17 12:35:00,137.36,137.54,137.35,137.48,4501.0,136.2752,136.4538,136.2653,136.3943,4501.0
2022-11-17 12:40:00,137.5,137.64,137.45,137.64,9090.0,136.4141,136.553,136.3645,136.553,9090.0
2022-11-17 12:45:00,137.64,137.73,137.64,137.68,4002.0,136.553,136.6423,136.553,136.5927,4002.0
2022-11-17 12:50:00,137.69,138.01,137.68,137.86,6796.0,136.6026,136.9201,136.5927,136.7713,6796.0
2022-11-17 12:55:00,137.91,138.09,137.91,138.0,6517.0,136.8209,136.9995,136.8209,136.9102,6517.0
2022-11-17 13:00:00,138.01,138.07,137.92,137.99,5005.0,136.9201,136.9796,136.8308,136.9003,5005.0
2022-11-17 13:05:00,137.97,138.05,137.88,137.97,5970.0,136.8804,136.9598,136.7911,136.8804,5970.0
2022-11-17 13:10:00,137.93,138.01,137.79,137.79,3548.0,136.8407,136.9201,136.7018,136.7018,3548.0
2022-11-17 13:15:00,137.81,138.04,137.79,138.03,7778.0,136.7217,136.9499,136.7018,136.9399,7778.0
2022-11-17 13:20:00,138.02,138.07,137.88,137.89,3179.0,136.93,136.9796,136.7911,136.801,3179.0
2022-11-17 13:25:00,137.88,137.92,137.86,137.88,2868.0,136.7911,136.8308,136.7713,136.7911,2868.0
2022-11-17 13:30:00,137.91,137.91,137.74,137.79,3091.0,136.8209,136.8209,136.6522,136.7018,3091.0
2022-11-17 13:35:00,137.8,138.09,137.75,138.04,7518.0,136.7118,136.9995,136.6622,136.9499,7518.0
2022-11-17 13:40:00,138.03,138.08,138.01,138.05,3774.0,136.9399,136.9895,136.9201,136.9598,3774.0
2022-11-17 13:45:00,138.04,138.04,137.83,137.83,3717.0,136.9499,136.9499,136.7415,136.7415,3717.0
2022-11-17 13:50:00,137.86,137.86,137.64,137.71,5056.0,136.7713,136.7713,136.553,136.6225,5056.0
2022-11-17 13:55:00,137.71,137.79,137.64,137.79,2564.0,136.6225,136.7018,136.553,136.7018,2564.0
2022-11-17 14:00:00,137.78,138.02,137.78,137.95,5104.0,136.6919,136.93,136.6919,136.8606,5104.0
2022-11-17 14:05:00,137.96,138.0,137.87,137.91,2540.0,136.8705,136.9102,136.7812,136.8209,2540.0
2022-11-17 14:10:00,137.88,137.88,137.73,137.81,5532.0,136.7911,136.7911,136.6423,136.7217,5532.0
2022-11-17 14:15:00,137.78,137.78,137.54,137.55,3900.0,136.6919,136.6919,136.4538,136.4637,3900.0
2022-11-17 14:20:00,137.58,137.75,137.46,137.75,4035.0,136.4935,136.6622,136.3744,136.6622,4035.0
2022-11-17 14:25:00,137.69,137.94,137.68,137.88,7631.0,136.6026,136.8507,136.5927,136.7911,7631.0
2022-11-17 14:30:00,137.88,138.05,137.87,137.98,7841.0,136.7911,136.9598,136.7812,136.8903,7841.0
2022-11-17 14:35:00,137.99,137.99,137.66,137.7,6785.0,136.9003,136.9003,136.5729,136.6125,6785.0
2022-11-17 14:40:00,137.67,137.77,137.49,137.64,7819.0,136.5828,136.682,136.4042,136.553,7819.0
2022-11-17 14:45:00,137.59,137.75,137.45,137.71,6480.0,136.5034,136.6622,136.3645,136.6225,6480.0
2022-11-17 14:50:00,137.71,137.77,137.66,137.76,9310.0,136.6225,136.682,136.5729,136.6721,9310.0
2022-11-17 14:55:00,137.74,137.86,137.71,137.79,6146.0,136.6522,136.7713,136.6225,136.7018,6146.0
2022-11-17 15:00:00,137.81,137.83,137.73,137.81,12317.0,136.7217,136.7415,136.6423,136.7217,12317.0
2022-11-17 15:05:00,137.78,137.86,137.61,137.61,7141.0,136.6919,136.7713,136.5233,136.5233,7141.0
2022-11-17 15:10:00,137.58,137.61,137.47,137.57,11641.0,136.4935,136.5233,136.3844,136.4836,11641.0
2022-11-17 15:15:00,137.6,137.6,137.32,137.32,6063.0,136.5133,136.5133,136.2355,136.2355,6063.0
2022-11-17 15:20:00,137.3,137.42,137.22,137.36,6149.0,136.2157,136.3348,136.1363,136.2752,6149.0
2022-11-17 15:25:00,137.37,137.43,137.27,137.41,7809.0,136.2852,136.3447,136.1859,136.3248,7809.0
2022-11-17 15:30:00,137.41,137.55,137.37,137.53,8400.0,136.3248,136.4637,136.2852,136.4439,8400.0
2022-11-17 15:35:00,137.52,137.63,137.25,137.27,15407.0,136.434,136.5431,136.1661,136.1859,15407.0
2022-11-17 15:40:00,137.3,137.43,137.28,137.43,14042.0,136.2157,136.3447,136.1959,136.3447,14042.0
2022-11-17 15:45:00,137.43,137.7,137.43,137.67,26685.0,136.3447,136.6125,136.3447,136.5828,26685.0
2022-11-17 15:50:00,137.7,137.84,137.62,137.63,32292.0,136.6125,136.7514,136.5332,136.5431,32292.0
2022-11-17 15:55:00,137.63,138.03,137.49,138.0,76176.0,136.5431,136.9399,136.4042,136.9102,76176.0
2022-11-18 09:30:00,139.98,140.82,139.81,140.24,44143.0,138.8745,139.7079,138.7059,139.1325,44143.0
2022-11-18 09:35:00,140.48,140.55,139.44,139.53,13900.0,139.3706,139.44,138.3388,138.4281,13900.0
2022-11-18 09:40:00,139.59,139.75,139.38,139.44,8435.0,138.4876,138.6464,138.2793,138.3388,8435.0
2022-11-18 09:45:00,139.57,139.57,139.19,139.47,4307.0,138.4678,138.4678,138.0908,138.3686,4307.0
2022-11-18 09:50:00,139.63,139.68,139.26,139.42,3237.0,138.5273,138.5769,138.1602,138.319,3237.0
2022-11-18 09:55:00,139.53,139.75,139.48,139.5,13434.0,138.4281,138.6464,138.3785,138.3983,13434.0
2022-11-18 10:00:00,139.33,139.33,138.99,139.23,2592.0,138.2297,138.2297,137.8924,138.1305,2592.0
2022-11-18 10:05:00,139.18,139.2,138.68,138.98,5350.0,138.0809,138.1007,137.5848,137.8824,5350.0
2022-11-18 10:10:00,139.06,139.11,138.81,138.81,3885.0,137.9618,138.0114,137.7138,137.7138,3885.0
2022-11-18 10:15:00,138.75,139.16,138.65,138.65,4367.0,137.6543,138.061,137.555,137.555,4367.0
2022-11-18 10:20:00,138.82,138.97,138.8,138.9,4410.0,137.7237,137.8725,137.7039,137.8031,4410.0
2022-11-18 10:25:00,138.91,139.12,138.65,139.12,4910.0,137.813,138.0213,137.555,138.0213,4910.0
2022-11-18 10:30:00,139.15,139.34,139.12,139.17,3500.0,138.0511,138.2396,138.0213,138.0709,3500.0
2022-11-18 10:35:00,139.21,139.59,139.21,139.48,4106.0,138.1106,138.4876,138.1106,138.3785,4106.0
2022-11-18 10:40:00,139.42,139.42,139.12,139.22,7554.0,138.319,138.319,138.0213,138.1205,7554.0
2022-11-18 10:45:00,139.28,139.32,139.11,139.11,3742.0,138.1801,138.2198,138.0114,138.0114,3742.0
2022-11-18 10:50:00,139.12,139.39,138.96,139.39,13163.0,138.0213,138.2892,137.8626,138.2892,13163.0
2022-11-18 10:55:00,139.32,139.32,138.83,139.06,3738.0,138.2198,138.2198,137.7336,137.9618,3738.0
2022-11-18 11:00:00,139.21,139.23,138.82,139.16,3287.0,138.1106,138.1305,137.7237,138.061,3287.0
2022-11-18 11:05:00,139.09,139.18,139.09,139.11,1795.0,137.9916,138.0809,137.9916,138.0114,1795.0
2022-11-18 11:10:00,139.25,139.3,139.11,139.24,3958.0,138.1503,138.1999,138.0114,138.1404,3958.0
2022-11-18 11:15:00,139.19,139.3,139.1,139.22,9922.0,138.0908,138.1999,138.0015,138.1205,9922.0
2022-11-18 11:20:00,139.23,139.32,139.17,139.17,4300.0,138.1305,138.2198,138.0709,138.0709,4300.0
2022-11-18 11:25:00,139.23,139.45,139.19,139.26,2689.0,138.1305,138.3487,138.0908,138.1602,2689.0
2022-11-18 11:30:00,139.27,139.63,139.27,139.46,3152.0,138.1701,138.5273,138.1701,138.3586,3152.0
2022-11-18 11:35:00,139.42,139.52,139.22,139.24,1477.0,138.319,138.4182,138.1205,138.1404,1477.0
2022-11-18 11:40:00,139.23,139.37,139.23,139.37,1529.0,138.1305,138.2694,138.1305,138.2694,1529.0
2022-11-18 11:45:00,139.37,139.4,139.22,139.28,2931.0,138.2694,138.2991,138.1205,138.1801,2931.0
2022-11-18 11:50:00,139.3,139.37,139.18,139.37,1612.0,138.1999,138.2694,138.0809,138.2694,1612.0
2022-11-18 11:55:00,139.41,139.45,139.32,139.4,3335.0,138.309,138.3487,138.2198,138.2991,3335.0
2022-11-18 12:00:00,139.47,139.5,139.37,139.47,1575.0,138.3686,138.3983,138.2694,138.3686,1575.0
2022-11-18 12:05:00,139.45,139.46,139.3,139.32,3544.0,138.3487,138.3586,138.1999,138.2198,3544.0
2022-11-18 12:10:00,139.2,139.52,139.1,139.21,12693.0,138.1007,138.4182,138.0015,138.1106,12693.0
2022-11-18 12:15:00,139.15,139.15,138.66,138.71,5920.0,138.0511,138.0511,137.565,137.6146,5920.0
2022-11-18 12:20:00,138.68,138.8,138.63,138.7,2654.0,137.5848,137.7039,137.5352,137.6046,2654.0
2022-11-18 12:25:00,138.76,139.0,138.76,138.86,4335.0,137.6642,137.9023,137.6642,137.7634,4335.0
2022-11-18 12:30:00,138.83,138.97,138.73,138.75,3705.0,137.7336,137.8725,137.6344,137.6543,3705.0
2022-11-18 12:35:00,138.81,139.08,138.81,138.98,4877.0,137.7138,137.9816,137.7138,137.8824,4877.0
2022-11-18 12:40:00,139.0,139.01,138.76,138.76,10509.0,137.9023,137.9122,137.6642,137.6642,10509.0
2022-11-18 12:45:00,138.76,138.82,138.64,138.66,3330.0,137.6642,137.7237,137.5451,137.565,3330.0
2022-11-18 12:50:00,138.71,138.71,138.51,138.56,2413.0,137.6146,137.6146,137.4161,137.4658,2413.0
2022-11-18 12:55:00,138.54,138.71,138.48,138.67,1778.0,137.4459,137.6146,137.3864,137.5749,1778.0
2022-11-18 13:00:00,138.7,138.74,138.56,138.6,2815.0,137.6046,137.6443,137.4658,137.5054,2815.0
2022-11-18 13:05:00,138.6,138.77,138.59,138.77,4888.0,137.5054,137.6741,137.4955,137.6741,4888.0
2022-11-18 13:10:00,138.78,138.79,138.66,138.66,6608.0,137.684,137.6939,137.565,137.565,6608.0
2022-11-18 13:15:00,138.66,138.73,138.59,138.64,4854.0,137.565,137.6344,137.4955,137.5451,4854.0
2022-11-18 13:20:00,138.66,138.68,138.47,138.61,4363.0,137.565,137.5848,137.3765,137.5154,4363.0
2022-11-18 13:25:00,138.61,138.84,138.6,138.78,6149.0,137.5154,137.7435,137.5054,137.684,6149.0
2022-11-18 13:30:00,138.8,139.08,138.76,139.06,5408.0,137.7039,137.9816,137.6642,137.9618,5408.0
2022-11-18 13:35:00,139.06,139.1,138.91,138.93,6153.0,137.9618,138.0015,137.813,137.8328,6153.0
2022-11-18 13:40:00,138.95,138.95,138.72,138.72,9207.0,137.8527,137.8527,137.6245,137.6245,9207.0
2022-11-18 13:45:00,138.69,138.78,138.55,138.55,5317.0,137.5947,137.684,137.4558,137.4558,5317.0
2022-11-18 13:50:00,138.53,138.55,138.41,138.41,3761.0,137.436,137.4558,137.3169,137.3169,3761.0
2022-11-18 13:55:00,138.41,138.54,138.37,138.54,4873.0,137.3169,137.4459,137.2773,137.4459,4873.0
2022-11-18 14:00:00,138.55,138.83,138.52,138.77,3945.0,137.4558,137.7336,137.4261,137.6741,3945.0
2022-11-18 14:05:00,138.77,138.8,138.7,138.77,2603.0,137.6741,137.7039,137.6046,137.6741,2603.0
2022-11-18 14:10:00,138.75,138.81,138.7,138.8,3796.0,137.6543,137.7138,137.6046,137.7039,3796.0
2022-11-18 14:15:00,138.77,138.98,138.77,138.9,5541.0,137.6741,137.8824,137.6741,137.8031,5541.0
2022-11-18 14:20:00,138.89,138.94,138.88,138.89,3023.0,137.7931,137.8428,137.7832,137.7931,3023.0
2022-11-18 14:25:00,138.86,138.91,138.83,138.91,5472.0,137.7634,137.813,137.7336,137.813,5472.0
2022-11-18 14:30:00,138.91,139.1,138.77,138.83,5396.0,137.813,138.0015,137.6741,137.7336,5396.0
2022-11-18 14:35:00,138.7,138.79,138.69,138.78,6991.0,137.6046,137.6939,137.5947,137.684,6991.0
2022-11-18 14:40:00,138.77,138.88,138.74,138.86,3684.0,137.6741,137.7832,137.6443,137.7634,3684.0
2022-11-18 14:45:00,138.87,138.94,138.77,138.87,4413.0,137.7733,137.8428,137.6741,137.7733,4413.0
2022-11-18 14:50:00,138.94,138.96,138.86,138.91,4924.0,137.8428,137.8626,137.7634,137.813,4924.0
2022-11-18 14:55:00,138.86,139.04,138.86,139.03,4800.0,137.7634,137.942,137.7634,137.932,4800.0
2022-11-18 15:00:00,139.02,139.28,139.02,139.27,5929.0,137.9221,138.1801,137.9221,138.1701,5929.0
2022-11-18 15:05:00,139.26,139.41,139.26,139.41,3360.0,138.1602,138.309,138.1602,138.309,3360.0
2022-11-18 15:10:00,139.43,139.58,139.29,139.3,12185.0,138.3289,138.4777,138.19,138.1999,12185.0
2022-11-18 15:15:00,139.25,139.26,139.07,139.24,5008.0,138.1503,138.1602,137.9717,138.1404,5008.0
2022-11-18 15:20:00,139.25,139.25,139.13,139.19,7783.0,138.1503,138.1503,138.0313,138.0908,7783.0
2022-11-18 15:25:00,139.2,139.47,139.19,139.44,6777.0,138.1007,138.3686,138.0908,138.3388,6777.0
2022-11-18 15:30:00,139.46,139.55,139.38,139.43,10398.0,138.3586,138.4479,138.2793,138.3289,10398.0
2022-11-18 15:35:00,139.41,139.7,139.39,139.68,13671.0,138.309,138.5968,138.2892,138.5769,13671.0
2022-11-18 15:40:00,139.66,139.71,139.6,139.71,14096.0,138.5571,138.6067,138.4975,138.6067,14096.0
2022-11-18 15:45:00,139.69,139.7,139.54,139.69,14922.0,138.5868,138.5968,138.438,138.5868,14922.0
2022-11-18 15:50:00,139.69,139.84,139.23,139.24,64878.0,138.5868,138.7356,138.1305,138.1404,64878.0
2022-11-18 15:55:00,139.23,139.58,139.1,139.56,102984.0,138.1305,138.4777,138.0015,138.4579,102984.0
2022-11-21 09:30:00,139.11,139.53,138.58,139.47,14142.0,138.0114,138.4281,137.4856,138.3686,14142.0
2022-11-21 09:35:00,139.62,139.81,139.03,139.03,5193.0,138.5174,138.7059,137.932,137.932,5193.0
2022-11-21 09:40:00,139.25,139.64,139.07,139.07,5201.0,138.1503,138.5372,137.9717,137.9717,5201.0
2022-11-21 09:45:00,139.15,139.58,139.14,139.54,10295.0,138.0511,138.4777,138.0412,138.438,10295.0
2022-11-21 09:50:00,139.61,140.01,139.39,139.99,7869.0,138.5075,138.9043,138.2892,138.8845,7869.0
2022-11-21 09:55:00,139.95,139.95,139.58,139.72,2923.0,138.8448,138.8448,138.4777,138.6166,2923.0
2022-11-21 10:00:00,139.82,140.06,139.44,139.56,6561.0,138.7158,138.9539,138.3388,138.4579,6561.0
2022-11-21 10:05:00,139.47,139.58,139.2,139.25,6028.0,138.3686,138.4777,138.1007,138.1503,6028.0
2022-11-21 10:10:00,139.25,139.44,139.18,139.21,3264.0,138.1503,138.3388,138.0809,138.1106,3264.0
2022-11-21 10:15:00,139.18,139.23,138.8,138.86,8812.0,138.0809,138.1305,137.7039,137.7634,8812.0
2022-11-21 10:20:00,138.81,138.86,138.45,138.86,3238.0,137.7138,137.7634,137.3566,137.7634,3238.0
2022-11-21 10:25:00,138.92,139.02,138.89,138.9,4177.0,137.8229,137.9221,137.7931,137.8031,4177.0
2022-11-21 10:30:00,138.79,139.05,138.7,138.87,5027.0,137.6939,137.9519,137.6046,137.7733,5027.0
2022-11-21 10:35:00,138.93,139.01,138.76,138.87,7489.0,137.8328,137.9122,137.6642,137.7733,7489.0
2022-11-21 10:40:00,138.81,138.91,138.31,138.5,5311.0,137.7138,137.813,137.2177,137.4062,5311.0
2022-11-21 10:45:00,138.49,138.61,138.36,138.53,5648.0,137.3963,137.5154,137.2673,137.436,5648.0
2022-11-21 10:50:00,138.5,138.5,138.05,138.2,3563.0,137.4062,137.4062,136.9598,137.1086,3563.0
2022-11-21 10:55:00,138.21,138.53,138.16,138.53,3699.0,137.1185,137.436,137.0689,137.436,3699.0
2022-11-21 11:00:00,138.48,138.68,138.47,138.53,3716.0,137.3864,137.5848,137.3765,137.436,3716.0
2022-11-21 11:05:00,138.52,138.66,138.52,138.53,4783.0,137.4261,137.565,137.4261,137.436,4783.0
2022-11-21 11:10:00,138.5,138.56,138.24,138.24,5168.0,137.4062,137.4658,137.1483,137.1483,5168.0
2022-11-21 11:15:00,138.24,138.47,138.16,138.38,5710.0,137.1483,137.3765,137.0689,137.2872,5710.0
2022-11-21 11:20:00,138.45,138.68,138.42,138.6,4331.0,137.3566,137.5848,137.3269,137.5054,4331.0
2022-11-21 11:25:00,138.64,138.74,138.29,138.29,3864.0,137.5451,137.6443,137.1979,137.1979,3864.0
2022-11-21 11:30:00,138.3,138.41,138.25,138.28,1743.0,137.2078,137.3169,137.1582,137.188,1743.0
2022-11-21 11:35:00,138.33,138.46,138.32,138.32,2490.0,137.2376,137.3665,137.2276,137.2276,2490.0
2022-11-21 11:40:00,138.31,138.46,138.27,138.37,4415.0,137.2177,137.3665,137.178,137.2773,4415.0
2022-11-21 11:45:00,138.31,138.66,138.31,138.62,3011.0,137.2177,137.565,137.2177,137.5253,3011.0
2022-11-21 11:50:00,138.69,138.78,138.55,138.67,4601.0,137.5947,137.684,137.4558,137.5749,4601.0
2022-11-21 11:55:00,138.63,138.67,138.23,138.34,5150.0,137.5352,137.5749,137.1384,137.2475,5150.0
2022-11-21 12:00:00,138.33,138.62,138.22,138.27,4064.0,137.2376,137.5253,137.1284,137.178,4064.0
2022-11-21 12:05:00,138.25,138.35,138.18,138.28,11235.0,137.1582,137.2574,137.0888,137.188,11235.0
2022-11-21 12:10:00,138.26,138.4,138.24,138.28,4284.0,137.1681,137.307,137.1483,137.188,4284.0
2022-11-21 12:15:00,138.28,138.41,138.16,138.16,3781.0,137.188,137.3169,137.0689,137.0689,3781.0
2022-11-21 12:20:00,138.19,138.22,138.0,138.0,3674.0,137.0987,137.1284,136.9102,136.9102,3674.0
2022-11-21 12:25:00,138.05,138.2,138.04,138.19,4890.0,136.9598,137.1086,136.9499,137.0987,4890.0
2022-11-21 12:30:00,138.17,138.39,138.15,138.38,6652.0,137.0788,137.2971,137.059,137.2872,6652.0
2022-11-21 12:35:00,138.36,138.51,138.25,138.26,5119.0,137.2673,137.4161,137.1582,137.1681,5119.0
2022-11-21 12:40:00,138.27,138.37,138.27,138.3,5372.0,137.178,137.2773,137.178,137.2078,5372.0
2022-11-21 12:45:00,138.28,138.3,137.91,137.91,3501.0,137.188,137.2078,136.8209,136.8209,3501.0
2022-11-21 12:50:00,137.84,137.98,137.78,137.79,6784.0,136.7514,136.8903,136.6919,136.7018,6784.0
2022-11-21 12:55:00,137.81,137.96,137.81,137.87,5028.0,136.7217,136.8705,136.7217,136.7812,5028.0
2022-11-21 13:00:00,137.82,138.05,137.82,137.99,6228.0,136.7316,136.9598,136.7316,136.9003,6228.0
2022-11-21 13:05:00,137.99,138.25,137.99,138.18,9632.0,136.9003,137.1582,136.9003,137.0888,9632.0
2022-11-21 13:10:00,138.18,138.42,138.17,138.41,4922.0,137.0888,137.3269,137.0788,137.3169,4922.0
2022-11-21 13:15:00,138.39,138.41,138.26,138.28,5788.0,137.2971,137.3169,137.1681,137.188,5788.0
2022-11-21 13:20:00,138.28,138.28,138.06,138.14,3857.0,137.188,137.188,136.9697,137.0491,3857.0
2022-11-21 13:25:00,138.08,138.24,138.06,138.13,3788.0,136.9895,137.1483,136.9697,137.0392,3788.0
2022-11-21 13:30:00,138.14,138.23,138.09,138.23,6791.0,137.0491,137.1384,136.9995,137.1384,6791.0
2022-11-21 13:35:00,138.24,138.24,138.05,138.09,3365.0,137.1483,137.1483,136.9598,136.9995,3365.0
2022-11-21 13:40:00,138.01,138.08,137.88,138.06,5486.0,136.9201,136.9895,136.7911,136.9697,5486.0
2022-11-21 13:45:00,138.04,138.09,137.92,137.95,6290.0,136.9499,136.9995,136.8308,136.8606,6290.0
2022-11-21 13:50:00,137.97,138.01,137.72,137.72,6490.0,136.8804,136.9201,136.6324,136.6324,6490.0
2022-11-21 13:55:00,137.71,137.78,137.55,137.6,6259.0,136.6225,136.6919,136.4637,136.5133,6259.0
2022-11-21 14:00:00,137.62,137.71,137.53,137.71,9370.0,136.5332,136.6225,136.4439,136.6225,9370.0
2022-11-21 14:05:00,137.72,137.72,137.43,137.45,6082.0,136.6324,136.6324,136.3447,136.3645,6082.0
2022-11-21 14:10:00,137.48,137.48,137.28,137.39,6975.0,136.3943,136.3943,136.1959,136.305,6975.0
2022-11-21 14:15:00,137.41,137.47,137.33,137.33,8371.0,136.3248,136.3844,136.2455,136.2455,8371.0
2022-11-21 14:20:00,137.33,137.34,137.06,137.18,12280.0,136.2455,136.2554,135.9776,136.0967,12280.0
2022-11-21 14:25:00,137.17,137.39,137.17,137.32,9059.0,136.0867,136.305,136.0867,136.2355,9059.0
2022-11-21 14:30:00,137.28,137.49,137.28,137.41,6305.0,136.1959,136.4042,136.1959,136.3248,6305.0
2022-11-21 14:35:00,137.38,137.46,137.29,137.38,13353.0,136.2951,136.3744,136.2058,136.2951,13353.0
2022-11-21 14:40:00,137.37,137.48,137.25,137.26,9015.0,136.2852,136.3943,136.1661,136.176,9015.0
2022-11-21 14:45:00,137.3,137.36,137.19,137.36,6963.0,136.2157,136.2752,136.1066,136.2752,6963.0
2022-11-21 14:50:00,137.34,137.5,137.34,137.5,8612.0,136.2554,136.4141,136.2554,136.4141,8612.0
2022-11-21 14:55:00,137.53,137.65,137.48,137.59,9057.0,136.4439,136.5629,136.3943,136.5034,9057.0
2022-11-21 15:00:00,137.58,137.77,137.57,137.72,8703.0,136.4935,136.682,136.4836,136.6324,8703.0
2022-11-21 15:05:00,137.73,137.74,137.65,137.72,6303.0,136.6423,136.6522,136.5629,136.6324,6303.0
2022-11-21 15:10:00,137.71,137.83,137.67,137.83,8208.0,136.6225,136.7415,136.5828,136.7415,8208.0
2022-11-21 15:15:00,137.83,137.83,137.73,137.78,5607.0,136.7415,136.7415,136.6423,136.6919,5607.0
2022-11-21 15:20:00,137.76,137.77,137.47,137.48,6924.0,136.6721,136.682,136.3844,136.3943,6924.0
2022-11-21 15:25:00,137.46,137.53,137.4,137.52,11070.0,136.3744,136.4439,136.3149,136.434,11070.0
2022-11-21 15:30:00,137.54,137.69,137.5,137.68,10881.0,136.4538,136.6026,136.4141,136.5927,10881.0
2022-11-21 15:35:00,137.66,137.77,137.64,137.66,10279.0,136.5729,136.682,136.553,136.5729,10279.0
2022-11-21 15:40:00,137.67,137.87,137.66,137.87,11538.0,136.5828,136.7812,136.5729,136.7812,11538.0
2022-11-21 15:45:00,137.87,138.16,137.87,138.08,18630.0,136.7812,137.0689,136.7812,136.9895,18630.0
2022-11-21 15:50:00,138.06,138.12,137.96,138.01,23420.0,136.9697,137.0292,136.8705,136.9201,23420.0
2022-11-21 15:55:00,137.99,138.09,137.84,137.96,76943.0,136.9003,136.9995,136.7514,136.8705,76943.0
2022-11-22 09:30:00,138.63,138.72,137.9,138.0,13938.0,137.5352,137.6245,136.811,136.9102,13938.0
2022-11-22 09:35:00,138.0,138.35,137.92,138.29,8354.0,136.9102,137.2574,136.8308,137.1979,8354.0
2022-11-22 09:40:00,138.62,138.93,138.41,138.59,9978.0,137.5253,137.8328,137.3169,137.4955,9978.0
2022-11-22 09:45:00,138.46,138.59,138.23,138.48,11349.0,137.3665,137.4955,137.1384,137.3864,11349.0
2022-11-22 09:50:00,138.46,138.7,138.43,138.5,8903.0,137.3665,137.6046,137.3368,137.4062,8903.0
2022-11-22 09:55:00,138.46,139.16,138.4,139.06,5979.0,137.3665,138.061,137.307,137.9618,5979.0
2022-11-22 10:00:00,139.07,139.26,138.95,139.03,8236.0,137.9717,138.1602,137.8527,137.932,8236.0
2022-11-22 10:05:00,139.12,139.3,139.12,139.2,7619.0,138.0213,138.1999,138.0213,138.1007,7619.0
2022-11-22 10:10:00,139.23,139.58,139.23,139.55,4970.0,138.1305,138.4777,138.1305,138.4479,4970.0
2022-11-22 10:15:00,139.65,139.65,139.46,139.53,6439.0,138.5471,138.5471,138.3586,138.4281,6439.0
2022-11-22 10:20:00,139.58,139.69,139.33,139.33,5164.0,138.4777,138.5868,138.2297,138.2297,5164.0
2022-11-22 10:25:00,139.33,139.55,139.32,139.43,3045.0,138.2297,138.4479,138.2198,138.3289,3045.0
2022-11-22 10:30:00,139.48,139.56,139.12,139.13,5923.0,138.3785,138.4579,138.0213,138.0313,5923.0
2022-11-22 10:35:00,139.08,139.17,138.5,138.5,17338.0,137.9816,138.0709,137.4062,137.4062,17338.0
2022-11-22 10:40:00,138.55,138.6,138.22,138.48,25782.0,137.4558,137.5054,137.1284,137.3864,25782.0
2022-11-22 10:45:00,138.55,138.83,138.51,138.66,7767.0,137.4558,137.7336,137.4161,137.565,7767.0
2022-11-22 10:50:00,138.79,139.11,138.67,139.11,7304.0,137.6939,138.0114,137.5749,138.0114,7304.0
2022-11-22 10:55:00,139.17,139.36,138.91,138.91,5877.0,138.0709,138.2594,137.813,137.813,5877.0
2022-11-22 11:00:00,138.99,139.01,138.76,138.87,6878.0,137.8924,137.9122,137.6642,137.7733,6878.0
2022-11-22 11:05:00,138.86,139.1,138.82,139.1,7267.0,137.7634,138.0015,137.7237,138.0015,7267.0
2022-11-22 11:10:00,139.17,139.22,139.02,139.02,4397.0,138.0709,138.1205,137.9221,137.9221,4397.0
2022-11-22 11:15:00,139.01,139.21,138.82,139.18,5230.0,137.9122,138.1106,137.7237,138.0809,5230.0
2022-11-22 11:20:00,139.16,139.17,139.0,139.0,2780.0,138.061,138.0709,137.9023,137.9023,2780.0
2022-11-22 11:25:00,139.06,139.06,138.96,139.0,3918.0,137.9618,137.9618,137.8626,137.9023,3918.0
2022-11-22 11:30:00,138.96,139.06,138.81,138.88,4465.0,137.8626,137.9618,137.7138,137.7832,4465.0
2022-11-22 11:35:00,138.89,139.0,138.76,138.97,3452.0,137.7931,137.9023,137.6642,137.8725,3452.0
2022-11-22 11:40:00,138.98,139.01,138.9,138.9,1621.0,137.8824,137.9122,137.8031,137.8031,1621.0
2022-11-22 11:45:00,138.96,139.04,138.91,138.98,5565.0,137.8626,137.942,137.813,137.8824,5565.0
2022-11-22 11:50:00,138.94,139.09,138.8,139.08,10179.0,137.8428,137.9916,137.7039,137.9816,10179.0
2022-11-22 11:55:00,139.01,139.04,138.83,138.98,11609.0,137.9122,137.942,137.7336,137.8824,11609.0
2022-11-22 12:00:00,139.0,139.12,138.97,139.08,3718.0,137.9023,138.0213,137.8725,137.9816,3718.0
2022-11-22 12:05:00,139.08,139.24,139.02,139.24,11615.0,137.9816,138.1404,137.9221,138.1404,11615.0
2022-11-22 12:10:00,139.24,139.32,139.14,139.18,8199.0,138.1404,138.2198,138.0412,138.0809,8199.0
2022-11-22 12:15:00,139.12,139.29,139.08,139.22,4862.0,138.0213,138.19,137.9816,138.1205,4862.0
2022-11-22 12:20:00,139.2,139.2,139.05,139.08,1700.0,138.1007,138.1007,137.9519,137.9816,1700.0
2022-11-22 12:25:00,139.02,139.14,139.01,139.14,1845.0,137.9221,138.0412,137.9122,138.0412,1845.0
2022-11-22 12:30:00,139.17,139.32,139.14,139.32,2827.0,138.0709,138.2198,138.0412,138.2198,2827.0
2022-11-22 12:35:00,139.3,139.3,139.21,139.24,1943.0,138.1999,138.1999,138.1106,138.1404,1943.0
2022-11-22 12:40:00,139.21,139.29,139.08,139.28,3632.0,138.1106,138.19,137.9816,138.1801,3632.0
2022-11-22 12:45:00,139.29,139.54,139.18,139.38,20320.0,138.19,138.438,138.0809,138.2793,20320.0
2022-11-22 12:50:00,139.44,139.56,139.37,139.53,6112.0,138.3388,138.4579,138.2694,138.4281,6112.0
2022-11-22 12:55:00,139.45,139.67,139.45,139.62,6792.0,138.3487,138.567,138.3487,138.5174,6792.0
2022-11-22 13:00:00,139.59,139.6,139.46,139.58,4310.0,138.4876,138.4975,138.3586,138.4777,4310.0
2022-11-22 13:05:00,139.55,139.74,139.48,139.68,7078.0,138.4479,138.6364,138.3785,138.5769,7078.0
2022-11-22 13:10:00,139.69,139.77,139.66,139.69,5194.0,138.5868,138.6662,138.5571,138.5868,5194.0
2022-11-22 13:15:00,139.68,139.68,139.49,139.52,4517.0,138.5769,138.5769,138.3884,138.4182,4517.0
2022-11-22 13:20:00,139.49,139.62,139.45,139.53,5590.0,138.3884,138.5174,138.3487,138.4281,5590.0
2022-11-22 13:25:00,139.53,139.55,139.43,139.51,8237.0,138.4281,138.4479,138.3289,138.4083,8237.0
2022-11-22 13:30:00,139.51,139.56,139.43,139.44,11535.0,138.4083,138.4579,138.3289,138.3388,11535.0
2022-11-22 13:35:00,139.44,139.45,139.26,139.3,4168.0,138.3388,138.3487,138.1602,138.1999,4168.0
2022-11-22 13:40:00,139.32,139.34,139.19,139.32,4841.0,138.2198,138.2396,138.0908,138.2198,4841.0
2022-11-22 13:45:00,139.3,139.31,139.08,139.14,3768.0,138.1999,138.2098,137.9816,138.0412,3768.0
2022-11-22 13:50:00,139.13,139.13,139.02,139.02,7582.0,138.0313,138.0313,137.9221,137.9221,7582.0
2022-11-22 13:55:00,139.05,139.15,138.95,139.05,13109.0,137.9519,138.0511,137.8527,137.9519,13109.0
2022-11-22 14:00:00,139.09,139.19,139.06,139.08,4603.0,137.9916,138.0908,137.9618,137.9816,4603.0
2022-11-22 14:05:00,139.09,139.26,139.08,139.2,8036.0,137.9916,138.1602,137.9816,138.1007,8036.0
2022-11-22 14:10:00,139.21,139.28,139.12,139.12,7354.0,138.1106,138.1801,138.0213,138.0213,7354.0
2022-11-22 14:15:00,139.2,139.25,139.08,139.2,6941.0,138.1007,138.1503,137.9816,138.1007,6941.0
2022-11-22 14:20:00,139.2,139.25,139.12,139.16,7016.0,138.1007,138.1503,138.0213,138.061,7016.0
2022-11-22 14:25:00,139.17,139.17,138.94,139.0,8876.0,138.0709,138.0709,137.8428,137.9023,8876.0
2022-11-22 14:30:00,139.04,139.06,138.97,139.03,8933.0,137.942,137.9618,137.8725,137.932,8933.0
2022-11-22 14:35:00,139.03,139.21,139.03,139.21,10612.0,137.932,138.1106,137.932,138.1106,10612.0
2022-11-22 14:40:00,139.21,139.32,139.19,139.25,11280.0,138.1106,138.2198,138.0908,138.1503,11280.0
2022-11-22 14:45:00,139.25,139.42,139.25,139.4,4290.0,138.1503,138.319,138.1503,138.2991,4290.0
2022-11-22 14:50:00,139.39,139.59,139.37,139.55,5673.0,138.2892,138.4876,138.2694,138.4479,5673.0
2022-11-22 14:55:00,139.59,139.73,139.53,139.66,7580.0,138.4876,138.6265,138.4281,138.5571,7580.0
2022-11-22 15:00:00,139.68,139.97,139.64,139.97,3255.0,138.5769,138.8646,138.5372,138.8646,3255.0
2022-11-22 15:05:00,139.95,140.13,139.94,140.12,14915.0,138.8448,139.0234,138.8349,139.0134,14915.0
2022-11-22 15:10:00,140.11,140.18,139.98,140.14,5635.0,139.0035,139.073,138.8745,139.0333,5635.0
2022-11-22 15:15:00,140.18,140.27,140.12,140.15,5386.0,139.073,139.1623,139.0134,139.0432,5386.0
2022-11-22 15:20:00,140.16,140.22,140.11,140.18,4511.0,139.0531,139.1126,139.0035,139.073,4511.0
2022-11-22 15:25:00,140.19,140.3,140.12,140.25,6187.0,139.0829,139.192,139.0134,139.1424,6187.0
2022-11-22 15:30:00,140.23,140.26,140.19,140.24,6991.0,139.1226,139.1523,139.0829,139.1325,6991.0
2022-11-22 15:35:00,140.21,140.22,139.99,140.15,7239.0,139.1027,139.1126,138.8845,139.0432,7239.0
2022-11-22 15:40:00,140.17,140.27,140.13,140.25,7431.0,139.063,139.1623,139.0234,139.1424,7431.0
2022-11-22 15:45:00,140.26,140.32,140.09,140.14,10714.0,139.1523,139.2119,138.9837,139.0333,10714.0
2022-11-22 15:50:00,140.14,140.3,140.0,140.09,29485.0,139.0333,139.192,138.8944,138.9837,29485.0
2022-11-22 15:55:00,140.06,140.12,139.93,139.93,57919.0,138.9539,139.0134,138.8249,138.8249,57919.0
2022-11-23 09:30:00,140.09,140.44,139.2,139.71,15177.0,138.9837,139.3309,138.1007,138.6067,15177.0
2022-11-23 09:35:00,139.84,140.08,139.63,139.87,5591.0,138.7356,138.9738,138.5273,138.7654,5591.0
2022-11-23 09:40:00,139.94,139.99,139.7,139.9,7576.0,138.8349,138.8845,138.5968,138.7952,7576.0
2022-11-23 09:45:00,139.91,140.38,139.86,140.18,8885.0,138.8051,139.2714,138.7555,139.073,8885.0
2022-11-23 09:50:00,140.15,140.33,140.07,140.27,11523.0,139.0432,139.2218,138.9638,139.1623,11523.0
2022-11-23 09:55:00,140.3,140.3,140.07,140.25,4875.0,139.192,139.192,138.9638,139.1424,4875.0
2022-11-23 10:00:00,140.37,140.6,140.22,140.49,3445.0,139.2615,139.4896,139.1126,139.3805,3445.0
2022-11-23 10:05:00,140.51,140.92,140.51,140.72,5787.0,139.4004,139.8071,139.4004,139.6087,5787.0
2022-11-23 10:10:00,140.73,140.83,140.67,140.72,3384.0,139.6186,139.7178,139.5591,139.6087,3384.0
2022-11-23 10:15:00,140.72,140.73,140.17,140.28,9105.0,139.6087,139.6186,139.063,139.1722,9105.0
2022-11-23 10:20:00,140.31,140.69,140.31,140.69,23389.0,139.2019,139.5789,139.2019,139.5789,23389.0
2022-11-23 10:25:00,140.76,140.86,140.68,140.81,2607.0,139.6484,139.7476,139.569,139.698,2607.0
2022-11-23 10:30:00,140.89,141.02,140.76,140.86,5649.0,139.7774,139.9063,139.6484,139.7476,5649.0
2022-11-23 10:35:00,140.91,140.93,140.59,140.66,34719.0,139.7972,139.817,139.4797,139.5492,34719.0
2022-11-23 10:40:00,140.62,140.68,140.22,140.27,13383.0,139.5095,139.569,139.1126,139.1623,13383.0
2022-11-23 10:45:00,140.28,140.28,140.02,140.05,5835.0,139.1722,139.1722,138.9142,138.944,5835.0
2022-11-23 10:50:00,140.03,140.13,139.93,140.04,6768.0,138.9241,139.0234,138.8249,138.9341,6768.0
2022-11-23 10:55:00,140.06,140.27,139.93,139.94,13943.0,138.9539,139.1623,138.8249,138.8349,13943.0
2022-11-23 11:00:00,140.0,140.03,139.85,139.95,5535.0,138.8944,138.9241,138.7456,138.8448,5535.0
2022-11-23 11:05:00,139.93,139.93,139.73,139.75,2438.0,138.8249,138.8249,138.6265,138.6464,2438.0
2022-11-23 11:10:00,139.8,139.89,139.77,139.81,4430.0,138.696,138.7853,138.6662,138.7059,4430.0
2022-11-23 11:15:00,139.78,139.8,139.39,139.39,8628.0,138.6761,138.696,138.2892,138.2892,8628.0
2022-11-23 11:20:00,139.35,139.39,139.27,139.28,8694.0,138.2495,138.2892,138.1701,138.1801,8694.0
2022-11-23 11:25:00,139.28,139.5,139.28,139.49,8727.0,138.1801,138.3983,138.1801,138.3884,8727.0
2022-11-23 11:30:00,139.54,139.57,139.43,139.43,3620.0,138.438,138.4678,138.3289,138.3289,3620.0
2022-11-23 11:35:00,139.41,139.43,139.27,139.31,2752.0,138.309,138.3289,138.1701,138.2098,2752.0
2022-11-23 11:40:00,139.28,139.33,139.24,139.29,4200.0,138.1801,138.2297,138.1404,138.19,4200.0
2022-11-23 11:45:00,139.34,139.41,138.96,138.96,5790.0,138.2396,138.309,137.8626,137.8626,5790.0
2022-11-23 11:50:00,138.98,139.1,138.79,138.79,9057.0,137.8824,138.0015,137.6939,137.6939,9057.0
2022-11-23 11:55:00,138.72,138.81,138.57,138.78,5649.0,137.6245,137.7138,137.4757,137.684,5649.0
2022-11-23 12:00:00,138.78,138.78,138.44,138.5,12465.0,137.684,137.684,137.3467,137.4062,12465.0
2022-11-23 12:05:00,138.5,138.81,138.43,138.8,11991.0,137.4062,137.7138,137.3368,137.7039,11991.0
2022-11-23 12:10:00,138.81,138.92,138.67,138.79,7115.0,137.7138,137.8229,137.5749,137.6939,7115.0
2022-11-23 12:15:00,138.8,138.87,138.63,138.83,23126.0,137.7039,137.7733,137.5352,137.7336,23126.0
2022-11-23 12:20:00,138.81,139.12,138.81,138.97,4909.0,137.7138,138.0213,137.7138,137.8725,4909.0
2022-11-23 12:25:00,138.98,139.27,138.98,139.08,5401.0,137.8824,138.1701,137.8824,137.9816,5401.0
2022-11-23 12:30:00,139.08,139.17,138.98,138.99,2008.0,137.9816,138.0709,137.8824,137.8924,2008.0
2022-11-23 12:35:00,138.98,139.0,138.82,138.96,4797.0,137.8824,137.9023,137.7237,137.8626,4797.0
2022-11-23 12:40:00,139.0,139.01,138.68,138.84,3100.0,137.9023,137.9122,137.5848,137.7435,3100.0
2022-11-23 12:45:00,138.78,138.92,138.77,138.89,4028.0,137.684,137.8229,137.6741,137.7931,4028.0
2022-11-23 12:50:00,138.85,138.89,138.52,138.56,4930.0,137.7535,137.7931,137.4261,137.4658,4930.0
2022-11-23 12:55:00,138.57,138.57,138.43,138.56,5809.0,137.4757,137.4757,137.3368,137.4658,5809.0
2022-11-23 13:00:00,138.56,138.69,138.51,138.68,3862.0,137.4658,137.5947,137.4161,137.5848,3862.0
2022-11-23 13:05:00,138.64,138.71,138.59,138.68,4403.0,137.5451,137.6146,137.4955,137.5848,4403.0
2022-11-23 13:10:00,138.64,138.66,138.58,138.65,2612.0,137.5451,137.565,137.4856,137.555,2612.0
2022-11-23 13:15:00,138.62,138.75,138.61,138.75,2906.0,137.5253,137.6543,137.5154,137.6543,2906.0
2022-11-23 13:20:00,138.78,138.87,138.76,138.79,2810.0,137.684,137.7733,137.6642,137.6939,2810.0
2022-11-23 13:25:00,138.78,138.8,138.64,138.68,9922.0,137.684,137.7039,137.5451,137.5848,9922.0
2022-11-23 13:30:00,138.69,138.8,138.69,138.78,2705.0,137.5947,137.7039,137.5947,137.684,2705.0
2022-11-23 13:35:00,138.78,138.95,138.71,138.86,4011.0,137.684,137.8527,137.6146,137.7634,4011.0
2022-11-23 13:40:00,138.83,138.9,138.79,138.9,3920.0,137.7336,137.8031,137.6939,137.8031,3920.0
2022-11-23 13:45:00,138.91,138.94,138.87,138.93,2533.0,137.813,137.8428,137.7733,137.8328,2533.0
2022-11-23 13:50:00,138.87,138.87,138.53,138.62,4192.0,137.7733,137.7733,137.436,137.5253,4192.0
2022-11-23 13:55:00,138.62,138.72,138.48,138.69,3423.0,137.5253,137.6245,137.3864,137.5947,3423.0
2022-11-23 14:00:00,138.72,139.48,138.36,139.46,8153.0,137.6245,138.3785,137.2673,138.3586,8153.0
2022-11-23 14:05:00,139.36,139.38,139.0,139.18,14214.0,138.2594,138.2793,137.9023,138.0809,14214.0
2022-11-23 14:10:00,139.17,139.2,138.79,139.0,8918.0,138.0709,138.1007,137.6939,137.9023,8918.0
2022-11-23 14:15:00,139.03,139.07,138.86,139.0,9840.0,137.932,137.9717,137.7634,137.9023,9840.0
2022-11-23 14:20:00,139.06,139.21,139.03,139.21,14850.0,137.9618,138.1106,137.932,138.1106,14850.0
2022-11-23 14:25:00,139.2,139.33,139.11,139.11,4403.0,138.1007,138.2297,138.0114,138.0114,4403.0
2022-11-23 14:30:00,139.03,139.04,138.74,138.74,9749.0,137.932,137.942,137.6443,137.6443,9749.0
2022-11-23 14:35:00,138.73,138.77,138.61,138.74,7126.0,137.6344,137.6741,137.5154,137.6443,7126.0
2022-11-23 14:40:00,138.77,139.0,138.68,138.95,10383.0,137.6741,137.9023,137.5848,137.8527,10383.0
2022-11-23 14:45:00,138.97,139.25,138.92,139.18,5300.0,137.8725,138.1503,137.8229,138.0809,5300.0
2022-11-23 14:50:00,139.17,139.36,138.95,138.99,14778.0,138.0709,138.2594,137.8527,137.8924,14778.0
2022-11-23 14:55:00,139.04,139.07,138.86,138.86,6031.0,137.942,137.9717,137.7634,137.7634,6031.0
2022-11-23 15:00:00,138.85,139.01,138.8,138.93,9145.0,137.7535,137.9122,137.7039,137.8328,9145.0
2022-11-23 15:05:00,138.88,139.0,138.87,138.94,5544.0,137.7832,137.9023,137.7733,137.8428,5544.0
2022-11-23 15:10:00,138.94,139.12,138.92,139.03,10312.0,137.8428,138.0213,137.8229,137.932,10312.0
2022-11-23 15:15:00,139.05,139.21,138.97,139.18,9616.0,137.9519,138.1106,137.8725,138.0809,9616.0
2022-11-23 15:20:00,139.17,139.17,138.94,139.01,6124.0,138.0709,138.0709,137.8428,137.9122,6124.0
2022-11-23 15:25:00,138.99,139.03,138.86,138.91,7708.0,137.8924,137.932,137.7634,137.813,7708.0
2022-11-23 15:30:00,138.91,139.05,138.86,138.92,12903.0,137.813,137.9519,137.7634,137.8229,12903.0
2022-11-23 15:35:00,138.95,138.98,138.8,138.81,8058.0,137.8527,137.8824,137.7039,137.7138,8058.0
2022-11-23 15:40:00,138.8,138.8,138.61,138.72,10563.0,137.7039,137.7039,137.5154,137.6245,10563.0
2022-11-23 15:45:00,138.73,138.73,138.55,138.59,20328.0,137.6344,137.6344,137.4558,137.4955,20328.0
2022-11-23 15:50:00,138.63,138.78,138.6,138.61,33324.0,137.5352,137.684,137.5054,137.5154,33324.0
2022-11-23 15:55:00,138.59,138.61,138.35,138.61,55686.0,137.4955,137.5154,137.2574,137.5154,55686.0
2022-11-25 09:30:00,138.3,138.64,137.09,137.84,24702.0,137.2078,137.5451,136.0074,136.7514,24702.0
2022-11-25 09:35:00,137.87,138.3,137.87,137.95,10087.0,136.7812,137.2078,136.7812,136.8606,10087.0
2022-11-25 09:40:00,137.87,138.64,137.87,138.44,7171.0,136.7812,137.5451,136.7812,137.3467,7171.0
2022-11-25 09:45:00,138.42,138.47,138.05,138.15,7729.0,137.3269,137.3765,136.9598,137.059,7729.0
2022-11-25 09:50:00,138.13,138.6,138.11,138.54,17159.0,137.0392,137.5054,137.0193,137.4459,17159.0
2022-11-25 09:55:00,138.53,138.72,138.39,138.72,35186.0,137.436,137.6245,137.2971,137.6245,35186.0
2022-11-25 10:00:00,138.7,138.78,138.53,138.73,22073.0,137.6046,137.684,137.436,137.6344,22073.0
2022-11-25 10:05:00,138.69,138.78,138.47,138.75,12591.0,137.5947,137.684,137.3765,137.6543,12591.0
2022-11-25 10:10:00,138.75,138.78,138.6,138.71,8528.0,137.6543,137.684,137.5054,137.6146,8528.0
2022-11-25 10:15:00,138.73,138.73,138.53,138.58,9390.0,137.6344,137.6344,137.436,137.4856,9390.0
2022-11-25 10:20:00,138.54,138.7,138.41,138.48,17886.0,137.4459,137.6046,137.3169,137.3864,17886.0
2022-11-25 10:25:00,138.48,138.6,138.4,138.48,21089.0,137.3864,137.5054,137.307,137.3864,21089.0
2022-11-25 10:30:00,138.49,138.78,138.43,138.76,26128.0,137.3963,137.684,137.3368,137.6642,26128.0
2022-11-25 10:35:00,138.77,139.03,138.59,138.91,20748.0,137.6741,137.932,137.4955,137.813,20748.0
2022-11-25 10:40:00,138.86,138.86,138.67,138.67,5427.0,137.7634,137.7634,137.5749,137.5749,5427.0
2022-11-25 10:45:00,138.69,139.0,138.66,138.86,13048.0,137.5947,137.9023,137.565,137.7634,13048.0
2022-11-25 10:50:00,138.83,138.95,138.73,138.94,5820.0,137.7336,137.8527,137.6344,137.8428,5820.0
2022-11-25 10:55:00,138.94,139.02,138.86,138.88,8053.0,137.8428,137.9221,137.7634,137.7832,8053.0
2022-11-25 11:00:00,138.9,139.02,138.84,138.99,8272.0,137.8031,137.9221,137.7435,137.8924,8272.0
2022-11-25 11:05:00,139.0,139.18,138.97,139.16,12441.0,137.9023,138.0809,137.8725,138.061,12441.0
2022-11-25 11:10:00,139.18,139.22,138.89,138.91,13021.0,138.0809,138.1205,137.7931,137.813,13021.0
2022-11-25 11:15:00,138.99,139.17,138.97,139.15,7573.0,137.8924,138.0709,137.8725,138.0511,7573.0
2022-11-25 11:20:00,139.17,139.21,138.93,139.17,7437.0,138.0709,138.1106,137.8328,138.0709,7437.0
2022-11-25 11:25:00,139.17,139.18,138.97,139.03,9219.0,138.0709,138.0809,137.8725,137.932,9219.0
2022-11-25 11:30:00,139.03,139.03,138.79,138.79,6287.0,137.932,137.932,137.6939,137.6939,6287.0
2022-11-25 11:35:00,138.91,139.07,138.91,139.01,13700.0,137.813,137.9717,137.813,137.9122,13700.0
2022-11-25 11:40:00,139.02,139.22,138.97,139.2,10612.0,137.9221,138.1205,137.8725,138.1007,10612.0
2022-11-25 11:45:00,139.17,139.3,139.08,139.08,19964.0,138.0709,138.1999,137.9816,137.9816,19964.0
2022-11-25 11:50:00,139.07,139.11,139.03,139.09,6885.0,137.9717,138.0114,137.932,137.9916,6885.0
2022-11-25 11:55:00,139.03,139.05,138.86,138.88,9255.0,137.932,137.9519,137.7634,137.7832,9255.0
2022-11-25 12:00:00,138.91,138.92,138.63,138.8,15042.0,137.813,137.8229,137.5352,137.7039,15042.0
2022-11-25 12:05:00,138.79,138.94,138.78,138.83,9006.0,137.6939,137.8428,137.684,137.7336,9006.0
2022-11-25 12:10:00,138.86,138.87,138.72,138.78,6881.0,137.7634,137.7733,137.6245,137.684,6881.0
2022-11-25 12:15:00,138.78,138.89,138.75,138.86,8046.0,137.684,137.7931,137.6543,137.7634,8046.0
2022-11-25 12:20:00,138.87,138.87,138.72,138.76,6644.0,137.7733,137.7733,137.6245,137.6642,6644.0
2022-11-25 12:25:00,138.77,138.88,138.77,138.84,7920.0,137.6741,137.7832,137.6741,137.7435,7920.0
2022-11-25 12:30:00,138.86,138.97,138.71,138.72,10952.0,137.7634,137.8725,137.6146,137.6245,10952.0
2022-11-25 12:35:00,138.7,138.83,138.64,138.65,15585.0,137.6046,137.7336,137.5451,137.555,15585.0
2022-11-25 12:40:00,138.66,138.66,138.41,138.48,11280.0,137.565,137.565,137.3169,137.3864,11280.0
2022-11-25 12:45:00,138.46,138.49,138.15,138.25,21232.0,137.3665,137.3963,137.059,137.1582,21232.0
2022-11-25 12:50:00,138.22,138.43,138.18,138.21,28743.0,137.1284,137.3368,137.0888,137.1185,28743.0
2022-11-25 12:55:00,138.2,138.28,138.01,138.28,47020.0,137.1086,137.188,136.9201,137.188,47020.0
2022-11-28 09:30:00,136.4,136.55,135.51,136.08,68168.0,135.3228,135.4716,134.4398,135.0053,68168.0
2022-11-28 09:35:00,136.08,136.96,136.08,136.75,38578.0,135.0053,135.8784,135.0053,135.67,38578.0
2022-11-28 09:40:00,136.7,136.9,136.21,136.22,21607.0,135.6204,135.8189,135.1343,135.1442,21607.0
2022-11-28 09:45:00,136.28,136.28,135.77,136.0,50163.0,135.2038,135.2038,134.6978,134.926,50163.0
2022-11-28 09:50:00,135.95,136.16,135.63,135.68,21152.0,134.8764,135.0847,134.5589,134.6085,21152.0
2022-11-28 09:55:00,135.76,135.98,135.41,135.64,33453.0,134.6879,134.9061,134.3406,134.5688,33453.0
2022-11-28 10:00:00,135.6,136.56,135.6,136.4,20505.0,134.5291,135.4815,134.5291,135.3228,20505.0
2022-11-28 10:05:00,136.4,137.06,136.25,137.02,14276.0,135.3228,135.9776,135.174,135.9379,14276.0
2022-11-28 10:10:00,137.02,137.19,136.59,136.7,15918.0,135.9379,136.1066,135.5113,135.6204,15918.0
2022-11-28 10:15:00,136.68,136.88,136.5,136.69,29904.0,135.6006,135.799,135.422,135.6105,29904.0
2022-11-28 10:20:00,136.7,136.83,136.59,136.82,13461.0,135.6204,135.7494,135.5113,135.7395,13461.0
2022-11-28 10:25:00,136.83,136.89,136.59,136.86,9493.0,135.7494,135.8089,135.5113,135.7792,9493.0
2022-11-28 10:30:00,136.9,137.34,136.79,137.33,16393.0,135.8189,136.2554,135.7097,136.2455,16393.0
2022-11-28 10:35:00,137.31,137.43,137.18,137.42,13352.0,136.2256,136.3447,136.0967,136.3348,13352.0
2022-11-28 10:40:00,137.44,137.56,137.33,137.43,8003.0,136.3546,136.4737,136.2455,136.3447,8003.0
2022-11-28 10:45:00,137.39,137.73,137.34,137.46,12574.0,136.305,136.6423,136.2554,136.3744,12574.0
2022-11-28 10:50:00,137.41,137.46,137.05,137.23,11254.0,136.3248,136.3744,135.9677,136.1463,11254.0
2022-11-28 10:55:00,137.2,137.38,137.2,137.28,6843.0,136.1165,136.2951,136.1165,136.1959,6843.0
2022-11-28 11:00:00,137.26,137.54,137.26,137.43,9016.0,136.176,136.4538,136.176,136.3447,9016.0
2022-11-28 11:05:00,137.39,137.43,137.25,137.4,7326.0,136.305,136.3447,136.1661,136.3149,7326.0
2022-11-28 11:10:00,137.4,137.56,137.31,137.5,9836.0,136.3149,136.4737,136.2256,136.4141,9836.0
2022-11-28 11:15:00,137.46,137.48,137.27,137.37,6132.0,136.3744,136.3943,136.1859,136.2852,6132.0
2022-11-28 11:20:00,137.32,137.41,137.29,137.4,8421.0,136.2355,136.3248,136.2058,136.3149,8421.0
2022-11-28 11:25:00,137.38,137.43,137.33,137.37,5056.0,136.2951,136.3447,136.2455,136.2852,5056.0
2022-11-28 11:30:00,137.37,137.37,137.12,137.12,4221.0,136.2852,136.2852,136.0371,136.0371,4221.0
2022-11-28 11:35:00,137.13,137.19,136.94,136.96,7098.0,136.047,136.1066,135.8585,135.8784,7098.0
2022-11-28 11:40:00,136.93,136.99,136.65,136.65,15679.0,135.8486,135.9082,135.5708,135.5708,15679.0
2022-11-28 11:45:00,136.64,136.93,136.62,136.93,12773.0,135.5609,135.8486,135.5411,135.8486,12773.0
2022-11-28 11:50:00,136.96,137.26,136.94,137.19,6746.0,135.8784,136.176,135.8585,136.1066,6746.0
2022-11-28 11:55:00,137.21,137.41,137.21,137.22,5687.0,136.1264,136.3248,136.1264,136.1363,5687.0
2022-11-28 12:00:00,137.22,137.4,137.03,137.15,7214.0,136.1363,136.3149,135.9478,136.0669,7214.0
2022-11-28 12:05:00,137.22,137.5,137.19,137.21,11495.0,136.1363,136.4141,136.1066,136.1264,11495.0
2022-11-28 12:10:00,137.2,137.21,137.05,137.19,3865.0,136.1165,136.1264,135.9677,136.1066,3865.0
2022-11-28 12:15:00,137.19,137.5,137.18,137.45,7632.0,136.1066,136.4141,136.0967,136.3645,7632.0
2022-11-28 12:20:00,137.47,137.48,137.33,137.34,3747.0,136.3844,136.3943,136.2455,136.2554,3747.0
2022-11-28 12:25:00,137.35,137.4,137.3,137.31,4457.0,136.2653,136.3149,136.2157,136.2256,4457.0
2022-11-28 12:30:00,137.34,137.61,137.34,137.47,4902.0,136.2554,136.5233,136.2554,136.3844,4902.0
2022-11-28 12:35:00,137.43,137.62,137.42,137.57,3954.0,136.3447,136.5332,136.3348,136.4836,3954.0
2022-11-28 12:40:00,137.61,137.65,137.56,137.61,3860.0,136.5233,136.5629,136.4737,136.5233,3860.0
2022-11-28 12:45:00,137.62,137.67,137.55,137.59,3726.0,136.5332,136.5828,136.4637,136.5034,3726.0
2022-11-28 12:50:00,137.61,137.65,137.42,137.42,6415.0,136.5233,136.5629,136.3348,136.3348,6415.0
2022-11-28 12:55:00,137.39,137.45,137.33,137.36,3453.0,136.305,136.3645,136.2455,136.2752,3453.0
2022-11-28 13:00:00,137.32,137.46,137.31,137.38,4310.0,136.2355,136.3744,136.2256,136.2951,4310.0
2022-11-28 13:05:00,137.42,137.5,137.37,137.41,6233.0,136.3348,136.4141,136.2852,136.3248,6233.0
2022-11-28 13:10:00,137.38,137.5,137.37,137.48,2805.0,136.2951,136.4141,136.2852,136.3943,2805.0
2022-11-28 13:15:00,137.49,137.6,137.49,137.59,6540.0,136.4042,136.5133,136.4042,136.5034,6540.0
2022-11-28 13:20:00,137.59,137.65,137.54,137.58,2829.0,136.5034,136.5629,136.4538,136.4935,2829.0
2022-11-28 13:25:00,137.6,137.6,137.3,137.36,8494.0,136.5133,136.5133,136.2157,136.2752,8494.0
2022-11-28 13:30:00,137.34,137.34,137.13,137.15,5369.0,136.2554,136.2554,136.047,136.0669,5369.0
2022-11-28 13:35:00,137.13,137.38,137.12,137.34,4426.0,136.047,136.2951,136.0371,136.2554,4426.0
2022-11-28 13:40:00,137.33,137.38,137.18,137.19,6006.0,136.2455,136.2951,136.0967,136.1066,6006.0
2022-11-28 13:45:00,137.17,137.25,137.15,137.21,4767.0,136.0867,136.1661,136.0669,136.1264,4767.0
2022-11-28 13:50:00,137.23,137.25,136.92,137.04,5543.0,136.1463,136.1661,135.8387,135.9578,5543.0
2022-11-28 13:55:00,137.05,137.07,136.87,136.98,5836.0,135.9677,135.9875,135.7891,135.8982,5836.0
2022-11-28 14:00:00,136.99,137.02,136.87,136.89,5262.0,135.9082,135.9379,135.7891,135.8089,5262.0
2022-11-28 14:05:00,136.9,136.9,136.73,136.73,3923.0,135.8189,135.8189,135.6502,135.6502,3923.0
2022-11-28 14:10:00,136.71,136.73,136.58,136.72,4607.0,135.6304,135.6502,135.5014,135.6403,4607.0
2022-11-28 14:15:00,136.74,136.79,136.69,136.71,3800.0,135.6601,135.7097,135.6105,135.6304,3800.0
2022-11-28 14:20:00,136.68,136.68,136.51,136.62,5952.0,135.6006,135.6006,135.4319,135.5411,5952.0
2022-11-28 14:25:00,136.6,136.72,136.56,136.72,4250.0,135.5212,135.6403,135.4815,135.6403,4250.0
2022-11-28 14:30:00,136.7,136.75,136.6,136.69,6305.0,135.6204,135.67,135.5212,135.6105,6305.0
2022-11-28 14:35:00,136.68,136.87,136.68,136.84,6901.0,135.6006,135.7891,135.6006,135.7593,6901.0
2022-11-28 14:40:00,136.82,136.88,136.74,136.78,5884.0,135.7395,135.799,135.6601,135.6998,5884.0
2022-11-28 14:45:00,136.77,136.78,136.61,136.63,4987.0,135.6899,135.6998,135.5312,135.551,4987.0
2022-11-28 14:50:00,136.61,136.7,136.6,136.69,2931.0,135.5312,135.6204,135.5212,135.6105,2931.0
2022-11-28 14:55:00,136.69,136.72,136.59,136.63,6704.0,135.6105,135.6403,135.5113,135.551,6704.0
2022-11-28 15:00:00,136.57,136.66,136.53,136.6,6470.0,135.4915,135.5808,135.4518,135.5212,6470.0
2022-11-28 15:05:00,136.58,136.66,136.57,136.64,5570.0,135.5014,135.5808,135.4915,135.5609,5570.0
2022-11-28 15:10:00,136.59,136.6,136.43,136.45,8341.0,135.5113,135.5212,135.3526,135.3724,8341.0
2022-11-28 15:15:00,136.44,136.45,136.23,136.29,12832.0,135.3625,135.3724,135.1542,135.2137,12832.0
2022-11-28 15:20:00,136.3,136.54,136.3,136.47,11613.0,135.2236,135.4617,135.2236,135.3923,11613.0
2022-11-28 15:25:00,136.48,136.48,136.34,136.4,15457.0,135.4022,135.4022,135.2633,135.3228,15457.0
2022-11-28 15:30:00,136.38,136.51,136.32,136.47,17836.0,135.303,135.4319,135.2434,135.3923,17836.0
2022-11-28 15:35:00,136.47,136.76,136.43,136.73,15554.0,135.3923,135.68,135.3526,135.6502,15554.0
2022-11-28 15:40:00,136.71,136.93,136.64,136.81,15552.0,135.6304,135.8486,135.5609,135.7296,15552.0
2022-11-28 15:45:00,136.81,136.86,136.54,136.56,24286.0,135.7296,135.7792,135.4617,135.4815,24286.0
2022-11-28 15:50:00,136.56,137.05,136.55,137.02,75520.0,135.4815,135.9677,135.4716,135.9379,75520.0
2022-11-28 15:55:00,136.99,137.06,136.84,136.97,81564.0,135.9082,135.9776,135.7593,135.8883,81564.0
2022-11-29 09:30:00,137.19,138.36,137.02,138.36,23808.0,136.1066,137.2673,135.9379,137.2673,23808.0
2022-11-29 09:35:00,138.1,138.11,137.17,137.17,14434.0,137.0094,137.0193,136.0867,136.0867,14434.0
2022-11-29 09:40:00,137.37,137.87,137.31,137.55,7538.0,136.2852,136.7812,136.2256,136.4637,7538.0
2022-11-29 09:45:00,137.59,138.13,137.56,137.7,11476.0,136.5034,137.0392,136.4737,136.6125,11476.0
2022-11-29 09:50:00,137.69,137.95,137.5,137.69,21918.0,136.6026,136.8606,136.4141,136.6026,21918.0
2022-11-29 09:55:00,137.71,137.81,137.29,137.75,11790.0,136.6225,136.7217,136.2058,136.6622,11790.0
2022-11-29 10:00:00,137.75,137.84,137.53,137.67,7225.0,136.6622,136.7514,136.4439,136.5828,7225.0
2022-11-29 10:05:00,137.68,138.08,137.64,137.99,15685.0,136.5927,136.9895,136.553,136.9003,15685.0
2022-11-29 10:10:00,138.03,138.07,137.68,137.76,4652.0,136.9399,136.9796,136.5927,136.6721,4652.0
2022-11-29 10:15:00,137.81,138.29,137.73,138.05,25496.0,136.7217,137.1979,136.6423,136.9598,25496.0
2022-11-29 10:20:00,138.0,138.45,137.96,138.42,9121.0,136.9102,137.3566,136.8705,137.3269,9121.0
2022-11-29 10:25:00,138.44,138.64,138.43,138.59,10944.0,137.3467,137.5451,137.3368,137.4955,10944.0
2022-11-29 10:30:00,138.64,138.75,138.4,138.5,7953.0,137.5451,137.6543,137.307,137.4062,7953.0
2022-11-29 10:35:00,138.52,138.89,138.51,138.72,12343.0,137.4261,137.7931,137.4161,137.6245,12343.0
2022-11-29 10:40:00,138.71,138.93,138.68,138.91,12665.0,137.6146,137.8328,137.5848,137.813,12665.0
2022-11-29 10:45:00,138.91,138.94,138.45,138.53,8820.0,137.813,137.8428,137.3566,137.436,8820.0
2022-11-29 10:50:00,138.54,138.58,138.15,138.34,14351.0,137.4459,137.4856,137.059,137.2475,14351.0
2022-11-29 10:55:00,138.45,138.62,138.33,138.47,4041.0,137.3566,137.5253,137.2376,137.3765,4041.0
2022-11-29 11:00:00,138.48,138.57,138.26,138.3,6940.0,137.3864,137.4757,137.1681,137.2078,6940.0
2022-11-29 11:05:00,138.33,138.36,137.88,137.88,3113.0,137.2376,137.2673,136.7911,136.7911,3113.0
2022-11-29 11:10:00,137.9,138.11,137.84,138.11,4462.0,136.811,137.0193,136.7514,137.0193,4462.0
2022-11-29 11:15:00,138.06,138.35,138.01,138.23,7677.0,136.9697,137.2574,136.9201,137.1384,7677.0
2022-11-29 11:20:00,138.14,138.49,138.14,138.41,7426.0,137.0491,137.3963,137.0491,137.3169,7426.0
2022-11-29 11:25:00,138.41,138.45,138.07,138.15,9842.0,137.3169,137.3566,136.9796,137.059,9842.0
2022-11-29 11:30:00,138.09,138.32,138.07,138.19,10249.0,136.9995,137.2276,136.9796,137.0987,10249.0
2022-11-29 11:35:00,138.18,138.41,138.1,138.41,3894.0,137.0888,137.3169,137.0094,137.3169,3894.0
2022-11-29 11:40:00,138.44,138.45,138.16,138.3,6857.0,137.3467,137.3566,137.0689,137.2078,6857.0
2022-11-29 11:45:00,138.35,138.6,138.35,138.56,12004.0,137.2574,137.5054,137.2574,137.4658,12004.0
2022-11-29 11:50:00,138.59,138.95,138.5,138.86,11592.0,137.4955,137.8527,137.4062,137.7634,11592.0
2022-11-29 11:55:00,138.83,138.89,138.73,138.81,3910.0,137.7336,137.7931,137.6344,137.7138,3910.0
2022-11-29 12:00:00,138.8,138.82,138.65,138.69,2630.0,137.7039,137.7237,137.555,137.5947,2630.0
2022-11-29 12:05:00,138.74,138.81,138.72,138.75,5454.0,137.6443,137.7138,137.6245,137.6543,5454.0
2022-11-29 12:10:00,138.75,138.8,138.7,138.78,6256.0,137.6543,137.7039,137.6046,137.684,6256.0
2022-11-29 12:15:00,138.81,138.81,138.57,138.63,6722.0,137.7138,137.7138,137.4757,137.5352,6722.0
2022-11-29 12:20:00,138.62,138.65,138.55,138.62,3337.0,137.5253,137.555,137.4558,137.5253,3337.0
2022-11-29 12:25:00,138.59,138.64,138.48,138.63,6291.0,137.4955,137.5451,137.3864,137.5352,6291.0
2022-11-29 12:30:00,138.66,138.72,138.63,138.72,6564.0,137.565,137.6245,137.5352,137.6245,6564.0
2022-11-29 12:35:00,138.74,139.06,138.74,139.0,4310.0,137.6443,137.9618,137.6443,137.9023,4310.0
2022-11-29 12:40:00,139.06,139.13,139.01,139.08,2311.0,137.9618,138.0313,137.9122,137.9816,2311.0
2022-11-29 12:45:00,139.09,139.09,138.98,139.03,1972.0,137.9916,137.9916,137.8824,137.932,1972.0
2022-11-29 12:50:00,139.04,139.12,139.04,139.09,3202.0,137.942,138.0213,137.942,137.9916,3202.0
2022-11-29 12:55:00,139.08,139.14,139.02,139.03,3806.0,137.9816,138.0412,137.9221,137.932,3806.0
2022-11-29 13:00:00,139.05,139.05,138.82,138.82,7626.0,137.9519,137.9519,137.7237,137.7237,7626.0
2022-11-29 13:05:00,138.85,138.85,138.76,138.76,3361.0,137.7535,137.7535,137.6642,137.6642,3361.0
2022-11-29 13:10:00,138.8,138.91,138.73,138.91,2200.0,137.7039,137.813,137.6344,137.813,2200.0
2022-11-29 13:15:00,138.91,138.93,138.36,138.36,8666.0,137.813,137.8328,137.2673,137.2673,8666.0
2022-11-29 13:20:00,138.42,138.77,138.41,138.77,4187.0,137.3269,137.6741,137.3169,137.6741,4187.0
2022-11-29 13:25:00,138.75,138.77,138.58,138.66,3639.0,137.6543,137.6741,137.4856,137.565,3639.0
2022-11-29 13:30:00,138.66,138.66,138.49,138.49,2280.0,137.565,137.565,137.3963,137.3963,2280.0
2022-11-29 13:35:00,138.5,138.6,138.49,138.53,2600.0,137.4062,137.5054,137.3963,137.436,2600.0
2022-11-29 13:40:00,138.53,138.65,138.46,138.62,5462.0,137.436,137.555,137.3665,137.5253,5462.0
2022-11-29 13:45:00,138.62,138.74,138.6,138.65,3915.0,137.5253,137.6443,137.5054,137.555,3915.0
2022-11-29 13:50:00,138.66,138.71,138.53,138.71,5262.0,137.565,137.6146,137.436,137.6146,5262.0
2022-11-29 13:55:00,138.71,138.71,138.5,138.56,3212.0,137.6146,137.6146,137.4062,137.4658,3212.0
2022-11-29 14:00:00,138.56,138.83,138.56,138.75,3352.0,137.4658,137.7336,137.4658,137.6543,3352.0
2022-11-29 14:05:00,138.78,138.93,138.78,138.88,4778.0,137.684,137.8328,137.684,137.7832,4778.0
2022-11-29 14:10:00,138.9,139.0,138.86,138.96,5463.0,137.8031,137.9023,137.7634,137.8626,5463.0
2022-11-29 14:15:00,138.97,138.98,138.91,138.94,2962.0,137.8725,137.8824,137.813,137.8428,2962.0
2022-11-29 14:20:00,138.92,138.93,138.72,138.72,4218.0,137.8229,137.8328,137.6245,137.6245,4218.0
2022-11-29 14:25:00,138.75,138.78,138.66,138.68,4614.0,137.6543,137.684,137.565,137.5848,4614.0
2022-11-29 14:30:00,138.67,138.69,138.57,138.69,6119.0,137.5749,137.5947,137.4757,137.5947,6119.0
2022-11-29 14:35:00,138.69,138.72,138.59,138.67,5905.0,137.5947,137.6245,137.4955,137.5749,5905.0
2022-11-29 14:40:00,138.66,138.66,138.43,138.49,5667.0,137.565,137.565,137.3368,137.3963,5667.0
2022-11-29 14:45:00,138.51,138.64,138.49,138.64,7202.0,137.4161,137.5451,137.3963,137.5451,7202.0
2022-11-29 14:50:00,138.64,138.76,138.64,138.71,7421.0,137.5451,137.6642,137.5451,137.6146,7421.0
2022-11-29 14:55:00,138.75,138.89,138.74,138.89,3920.0,137.6543,137.7931,137.6443,137.7931,3920.0
2022-11-29 15:00:00,138.91,139.1,138.9,138.92,9955.0,137.813,138.0015,137.8031,137.8229,9955.0
2022-11-29 15:05:00,138.95,139.13,138.95,139.09,10412.0,137.8527,138.0313,137.8527,137.9916,10412.0
2022-11-29 15:10:00,139.08,139.08,138.87,138.9,4582.0,137.9816,137.9816,137.7733,137.8031,4582.0
2022-11-29 15:15:00,138.91,138.98,138.85,138.9,6782.0,137.813,137.8824,137.7535,137.8031,6782.0
2022-11-29 15:20:00,138.9,139.01,138.78,138.84,13460.0,137.8031,137.9122,137.684,137.7435,13460.0
2022-11-29 15:25:00,138.82,139.1,138.82,138.97,10680.0,137.7237,138.0015,137.7237,137.8725,10680.0
2022-11-29 15:30:00,138.96,139.27,138.96,139.21,9819.0,137.8626,138.1701,137.8626,138.1106,9819.0
2022-11-29 15:35:00,139.27,139.29,139.03,139.03,17099.0,138.1701,138.19,137.932,137.932,17099.0
2022-11-29 15:40:00,138.99,139.09,138.91,138.91,15360.0,137.8924,137.9916,137.813,137.813,15360.0
2022-11-29 15:45:00,138.85,138.89,138.7,138.86,17281.0,137.7535,137.7931,137.6046,137.7634,17281.0
2022-11-29 15:50:00,138.92,138.92,138.45,138.48,40322.0,137.8229,137.8229,137.3566,137.3864,40322.0
2022-11-29 15:55:00,138.43,138.92,138.42,138.75,69228.0,137.3368,137.8229,137.3269,137.6543,69228.0
2022-11-30 09:30:00,139.2,139.95,138.8,139.94,19471.0,138.1007,138.8448,137.7039,138.8349,19471.0
2022-11-30 09:35:00,139.8,139.85,139.1,139.4,9545.0,138.696,138.7456,138.0015,138.2991,9545.0
2022-11-30 09:40:00,139.38,139.85,139.16,139.29,6418.0,138.2793,138.7456,138.061,138.19,6418.0
2022-11-30 09:45:00,139.28,139.53,139.18,139.19,10526.0,138.1801,138.4281,138.0809,138.0908,10526.0
2022-11-30 09:50:00,139.12,139.47,139.04,139.38,14595.0,138.0213,138.3686,137.942,138.2793,14595.0
2022-11-30 09:55:00,139.43,139.51,139.1,139.17,7339.0,138.3289,138.4083,138.0015,138.0709,7339.0
2022-11-30 10:00:00,139.23,139.52,138.9,139.5,8019.0,138.1305,138.4182,137.8031,138.3983,8019.0
2022-11-30 10:05:00,139.44,139.55,139.1,139.3,4209.0,138.3388,138.4479,138.0015,138.1999,4209.0
2022-11-30 10:10:00,139.26,139.37,139.12,139.25,7339.0,138.1602,138.2694,138.0213,138.1503,7339.0
2022-11-30 10:15:00,139.27,139.29,139.03,139.15,3985.0,138.1701,138.19,137.932,138.0511,3985.0
2022-11-30 10:20:00,139.13,139.22,139.01,139.21,4667.0,138.0313,138.1205,137.9122,138.1106,4667.0
2022-11-30 10:25:00,139.16,139.16,138.78,138.78,3474.0,138.061,138.061,137.684,137.684,3474.0
2022-11-30 10:30:00,138.82,138.92,138.73,138.9,4052.0,137.7237,137.8229,137.6344,137.8031,4052.0
2022-11-30 10:35:00,138.92,139.11,138.84,139.11,5080.0,137.8229,138.0114,137.7435,138.0114,5080.0
2022-11-30 10:40:00,139.15,139.25,139.15,139.15,3193.0,138.0511,138.1503,138.0511,138.0511,3193.0
2022-11-30 10:45:00,139.08,139.08,138.77,138.9,8188.0,137.9816,137.9816,137.6741,137.8031,8188.0
2022-11-30 10:50:00,138.86,138.91,138.58,138.91,7007.0,137.7634,137.813,137.4856,137.813,7007.0
2022-11-30 10:55:00,138.91,138.99,138.88,138.89,2305.0,137.813,137.8924,137.7832,137.7931,2305.0
2022-11-30 11:00:00,138.88,138.97,138.61,138.61,5422.0,137.7832,137.8725,137.5154,137.5154,5422.0
2022-11-30 11:05:00,138.64,139.09,138.64,139.09,3843.0,137.5451,137.9916,137.5451,137.9916,3843.0
2022-11-30 11:10:00,139.1,139.13,138.97,139.13,2369.0,138.0015,138.0313,137.8725,138.0313,2369.0
2022-11-30 11:15:00,139.16,139.16,138.9,139.03,3145.0,138.061,138.061,137.8031,137.932,3145.0
2022-11-30 11:20:00,138.98,139.02,138.88,138.95,4207.0,137.8824,137.9221,137.7832,137.8527,4207.0
2022-11-30 11:25:00,138.96,139.02,138.89,138.94,20493.0,137.8626,137.9221,137.7931,137.8428,20493.0
2022-11-30 11:30:00,138.94,139.1,138.92,139.06,8883.0,137.8428,138.0015,137.8229,137.9618,8883.0
2022-11-30 11:35:00,139.07,139.07,138.83,138.9,5437.0,137.9717,137.9717,137.7336,137.8031,5437.0
2022-11-30 11:40:00,138.94,139.01,138.85,138.9,6244.0,137.8428,137.9122,137.7535,137.8031,6244.0
2022-11-30 11:45:00,138.88,138.91,138.76,138.77,6286.0,137.7832,137.813,137.6642,137.6741,6286.0
2022-11-30 11:50:00,138.78,138.82,138.59,138.78,12833.0,137.684,137.7237,137.4955,137.684,12833.0
2022-11-30 11:55:00,138.75,139.14,138.73,139.1,6094.0,137.6543,138.0412,137.6344,138.0015,6094.0
2022-11-30 12:00:00,139.13,139.19,139.05,139.16,2955.0,138.0313,138.0908,137.9519,138.061,2955.0
2022-11-30 12:05:00,139.17,139.17,138.93,139.01,5184.0,138.0709,138.0709,137.8328,137.9122,5184.0
2022-11-30 12:10:00,139.03,139.03,138.87,138.88,2610.0,137.932,137.932,137.7733,137.7832,2610.0
2022-11-30 12:15:00,138.85,138.86,138.62,138.62,1556.0,137.7535,137.7634,137.5253,137.5253,1556.0
2022-11-30 12:20:00,138.61,138.62,138.37,138.61,4911.0,137.5154,137.5253,137.2773,137.5154,4911.0
2022-11-30 12:25:00,138.63,138.77,138.6,138.72,2989.0,137.5352,137.6741,137.5054,137.6245,2989.0
2022-11-30 12:30:00,138.64,138.74,138.63,138.73,2963.0,137.5451,137.6443,137.5352,137.6344,2963.0
2022-11-30 12:35:00,138.71,138.74,138.66,138.68,5100.0,137.6146,137.6443,137.565,137.5848,5100.0
2022-11-30 12:40:00,138.69,138.91,138.65,138.81,7485.0,137.5947,137.813,137.555,137.7138,7485.0
2022-11-30 12:45:00,138.8,138.87,138.77,138.79,1813.0,137.7039,137.7733,137.6741,137.6939,1813.0
2022-11-30 12:50:00,138.78,138.85,138.68,138.85,3596.0,137.684,137.7535,137.5848,137.7535,3596.0
2022-11-30 12:55:00,138.86,138.91,138.73,138.75,3577.0,137.7634,137.813,137.6344,137.6543,3577.0
2022-11-30 13:00:00,138.8,138.91,138.8,138.91,3132.0,137.7039,137.813,137.7039,137.813,3132.0
2022-11-30 13:05:00,138.88,139.1,138.88,139.07,3109.0,137.7832,138.0015,137.7832,137.9717,3109.0
2022-11-30 13:10:00,139.08,139.08,138.93,138.93,2237.0,137.9816,137.9816,137.8328,137.8328,2237.0
2022-11-30 13:15:00,138.94,139.0,138.9,138.91,1286.0,137.8428,137.9023,137.8031,137.813,1286.0
2022-11-30 13:20:00,138.95,139.03,138.93,139.03,3846.0,137.8527,137.932,137.8328,137.932,3846.0
2022-11-30 13:25:00,139.0,139.02,138.93,138.96,2519.0,137.9023,137.9221,137.8328,137.8626,2519.0
2022-11-30 13:30:00,138.94,139.94,138.8,139.65,20808.0,137.8428,138.8349,137.7039,138.5471,20808.0
2022-11-30 13:35:00,139.63,140.27,139.63,140.17,7915.0,138.5273,139.1623,138.5273,139.063,7915.0
2022-11-30 13:40:00,140.19,140.33,139.95,140.04,4849.0,139.0829,139.2218,138.8448,138.9341,4849.0
2022-11-30 13:45:00,140.08,140.13,139.59,139.96,9860.0,138.9738,139.0234,138.4876,138.8547,9860.0
2022-11-30 13:50:00,139.96,140.22,139.95,140.22,6129.0,138.8547,139.1126,138.8448,139.1126,6129.0
2022-11-30 13:55:00,140.28,140.92,140.28,140.84,6564.0,139.1722,139.8071,139.1722,139.7277,6564.0
2022-11-30 14:00:00,140.86,141.16,140.82,141.01,7928.0,139.7476,140.0452,139.7079,139.8964,7928.0
2022-11-30 14:05:00,141.06,141.42,141.06,141.13,9756.0,139.946,140.3032,139.946,140.0155,9756.0
2022-11-30 14:10:00,141.26,141.35,141.15,141.27,4170.0,140.1444,140.2337,140.0353,140.1544,4170.0
2022-11-30 14:15:00,141.33,141.85,141.33,141.82,11541.0,140.2139,140.7298,140.2139,140.7,11541.0
2022-11-30 14:20:00,141.86,141.89,141.63,141.77,8357.0,140.7397,140.7695,140.5115,140.6504,8357.0
2022-11-30 14:25:00,141.77,142.02,141.66,141.89,7823.0,140.6504,140.8984,140.5413,140.7695,7823.0
2022-11-30 14:30:00,141.89,141.89,141.53,141.55,7301.0,140.7695,140.7695,140.4123,140.4321,7301.0
2022-11-30 14:35:00,141.58,141.59,141.35,141.4,11705.0,140.4619,140.4718,140.2337,140.2833,11705.0
2022-11-30 14:40:00,141.38,141.45,141.06,141.18,8381.0,140.2635,140.3329,139.946,140.0651,8381.0
2022-11-30 14:45:00,141.12,141.26,140.96,141.25,5909.0,140.0055,140.1444,139.8468,140.1345,5909.0
2022-11-30 14:50:00,141.29,141.52,141.24,141.34,10869.0,140.1742,140.4024,140.1246,140.2238,10869.0
2022-11-30 14:55:00,141.34,141.48,141.34,141.42,7692.0,140.2238,140.3627,140.2238,140.3032,7692.0
2022-11-30 15:00:00,141.42,141.66,141.38,141.65,9640.0,140.3032,140.5413,140.2635,140.5314,9640.0
2022-11-30 15:05:00,141.63,141.8,141.63,141.76,6937.0,140.5115,140.6802,140.5115,140.6405,6937.0
2022-11-30 15:10:00,141.71,141.8,141.7,141.78,6118.0,140.5909,140.6802,140.581,140.6603,6118.0
2022-11-30 15:15:00,141.79,141.99,141.72,141.96,10652.0,140.6702,140.8687,140.6008,140.8389,10652.0
2022-11-30 15:20:00,141.94,141.95,141.82,141.82,9497.0,140.8191,140.829,140.7,140.7,9497.0
2022-11-30 15:25:00,141.82,141.86,141.73,141.82,17778.0,140.7,140.7397,140.6107,140.7,17778.0
2022-11-30 15:30:00,141.8,142.11,141.71,142.09,46791.0,140.6802,140.9877,140.5909,140.9679,46791.0
2022-11-30 15:35:00,142.1,142.25,141.97,142.04,34398.0,140.9778,141.1266,140.8488,140.9183,34398.0
2022-11-30 15:40:00,142.04,142.21,141.99,142.15,20199.0,140.9183,141.0869,140.8687,141.0274,20199.0
2022-11-30 15:45:00,142.16,142.21,142.0,142.18,46629.0,141.0373,141.0869,140.8786,141.0572,46629.0
2022-11-30 15:50:00,142.16,142.45,141.91,142.43,44891.0,141.0373,141.325,140.7893,141.3052,44891.0
2022-11-30 15:55:00,142.41,142.66,142.15,142.62,85525.0,141.2853,141.5334,141.0274,141.4937,85525.0
2022-12-01 09:30:00,143.12,143.77,142.57,142.58,19349.0,141.9897,142.6346,141.4441,141.454,19349.0
2022-12-01 09:35:00,142.44,143.0,142.3,142.74,12996.0,141.3151,141.8707,141.1762,141.6127,12996.0
2022-12-01 09:40:00,142.67,142.97,142.66,142.79,7009.0,141.5433,141.8409,141.5334,141.6623,7009.0
2022-12-01 09:45:00,142.68,143.11,142.68,143.01,11142.0,141.5532,141.9798,141.5532,141.8806,11142.0
2022-12-01 09:50:00,143.08,143.55,142.98,143.23,5905.0,141.9501,142.4163,141.8508,142.0989,5905.0
2022-12-01 09:55:00,143.23,143.41,143.08,143.09,11789.0,142.0989,142.2775,141.9501,141.96,11789.0
2022-12-01 10:00:00,143.16,143.4,142.58,142.79,31841.0,142.0294,142.2675,141.454,141.6623,31841.0
2022-12-01 10:05:00,142.77,142.96,142.75,142.83,8921.0,141.6425,141.831,141.6227,141.702,8921.0
2022-12-01 10:10:00,142.8,142.86,142.09,142.24,12746.0,141.6723,141.7318,140.9679,141.1167,12746.0
2022-12-01 10:15:00,142.27,142.37,142.05,142.12,9155.0,141.1465,141.2457,140.9282,140.9976,9155.0
2022-12-01 10:20:00,142.11,142.32,141.98,142.19,6366.0,140.9877,141.1961,140.8587,141.0671,6366.0
2022-12-01 10:25:00,142.13,142.23,141.97,142.14,7464.0,141.0076,141.1068,140.8488,141.0175,7464.0
2022-12-01 10:30:00,142.16,142.16,141.95,142.08,7250.0,141.0373,141.0373,140.829,140.958,7250.0
2022-12-01 10:35:00,142.08,142.27,141.94,142.19,8506.0,140.958,141.1465,140.8191,141.0671,8506.0
2022-12-01 10:40:00,142.18,142.3,141.96,142.11,6923.0,141.0572,141.1762,140.8389,140.9877,6923.0
2022-12-01 10:45:00,142.1,142.41,142.1,142.2,6749.0,140.9778,141.2853,140.9778,141.077,6749.0
2022-12-01 10:50:00,142.25,142.56,142.21,142.28,7574.0,141.1266,141.4342,141.0869,141.1564,7574.0
2022-12-01 10:55:00,142.24,142.52,142.16,142.47,7688.0,141.1167,141.3945,141.0373,141.3449,7688.0
2022-12-01 11:00:00,142.48,142.57,142.47,142.57,2622.0,141.3548,141.4441,141.3449,141.4441,2622.0
2022-12-01 11:05:00,142.64,142.64,142.43,142.55,3000.0,141.5135,141.5135,141.3052,141.4242,3000.0
2022-12-01 11:10:00,142.53,142.56,142.29,142.43,6883.0,141.4044,141.4342,141.1663,141.3052,6883.0
2022-12-01 11:15:00,142.44,142.45,142.04,142.31,5646.0,141.3151,141.325,140.9183,141.1861,5646.0
2022-12-01 11:20:00,142.35,142.48,142.25,142.33,6868.0,141.2258,141.3548,141.1266,141.206,6868.0
2022-12-01 11:25:00,142.34,142.52,142.29,142.52,7553.0,141.2159,141.3945,141.1663,141.3945,7553.0
2022-12-01 11:30:00,142.52,142.66,142.43,142.61,6948.0,141.3945,141.5334,141.3052,141.4838,6948.0
2022-12-01 11:35:00,142.66,142.78,142.33,142.49,16725.0,141.5334,141.6524,141.206,141.3647,16725.0
2022-12-01 11:40:00,142.53,142.6,142.32,142.59,5940.0,141.4044,141.4738,141.1961,141.4639,5940.0
2022-12-01 11:45:00,142.63,142.63,142.41,142.41,4674.0,141.5036,141.5036,141.2853,141.2853,4674.0
2022-12-01 11:50:00,142.47,142.53,142.24,142.37,3915.0,141.3449,141.4044,141.1167,141.2457,3915.0
2022-12-01 11:55:00,142.36,142.56,142.33,142.37,4894.0,141.2357,141.4342,141.206,141.2457,4894.0
2022-12-01 12:00:00,142.39,142.45,142.13,142.15,4878.0,141.2655,141.325,141.0076,141.0274,4878.0
2022-12-01 12:05:00,142.18,142.18,141.89,141.89,3801.0,141.0572,141.0572,140.7695,140.7695,3801.0
2022-12-01 12:10:00,141.9,142.07,141.89,141.93,4921.0,140.7794,140.948,140.7695,140.8091,4921.0
2022-12-01 12:15:00,141.95,141.97,141.82,141.85,3363.0,140.829,140.8488,140.7,140.7298,3363.0
2022-12-01 12:20:00,141.86,142.04,141.86,142.01,3450.0,140.7397,140.9183,140.7397,140.8885,3450.0
2022-12-01 12:25:00,142.03,142.08,141.97,142.04,4848.0,140.9084,140.958,140.8488,140.9183,4848.0
2022-12-01 12:30:00,142.04,142.35,142.04,142.3,4758.0,140.9183,141.2258,140.9183,141.1762,4758.0
2022-12-01 12:35:00,142.34,142.46,142.32,142.4,2700.0,141.2159,141.335,141.1961,141.2754,2700.0
2022-12-01 12:40:00,142.38,142.41,142.23,142.34,8349.0,141.2556,141.2853,141.1068,141.2159,8349.0
2022-12-01 12:45:00,142.35,142.43,142.23,142.39,8074.0,141.2258,141.3052,141.1068,141.2655,8074.0
2022-12-01 12:50:00,142.36,142.45,142.36,142.42,3850.0,141.2357,141.325,141.2357,141.2953,3850.0
2022-12-01 12:55:00,142.45,142.47,142.31,142.43,2500.0,141.325,141.3449,141.1861,141.3052,2500.0
2022-12-01 13:00:00,142.47,142.64,142.43,142.58,6508.0,141.3449,141.5135,141.3052,141.454,6508.0
2022-12-01 13:05:00,142.6,142.69,142.5,142.53,11037.0,141.4738,141.5631,141.3746,141.4044,11037.0
2022-12-01 13:10:00,142.57,142.58,142.23,142.26,4345.0,141.4441,141.454,141.1068,141.1365,4345.0
2022-12-01 13:15:00,142.26,142.27,141.9,142.04,5512.0,141.1365,141.1465,140.7794,140.9183,5512.0
2022-12-01 13:20:00,142.04,142.2,142.03,142.17,4246.0,140.9183,141.077,140.9084,141.0472,4246.0
2022-12-01 13:25:00,142.18,142.18,141.97,142.0,2511.0,141.0572,141.0572,140.8488,140.8786,2511.0
2022-12-01 13:30:00,142.01,142.03,141.92,141.96,2663.0,140.8885,140.9084,140.7992,140.8389,2663.0
2022-12-01 13:35:00,141.93,142.1,141.93,142.06,3684.0,140.8091,140.9778,140.8091,140.9381,3684.0
2022-12-01 13:40:00,142.04,142.28,142.04,142.25,3260.0,140.9183,141.1564,140.9183,141.1266,3260.0
2022-12-01 13:45:00,142.29,142.35,142.2,142.23,2653.0,141.1663,141.2258,141.077,141.1068,2653.0
2022-12-01 13:50:00,142.23,142.26,142.16,142.24,3773.0,141.1068,141.1365,141.0373,141.1167,3773.0
2022-12-01 13:55:00,142.26,142.29,142.07,142.1,6105.0,141.1365,141.1663,140.948,140.9778,6105.0
2022-12-01 14:00:00,142.12,142.16,141.9,141.92,5243.0,140.9976,141.0373,140.7794,140.7992,5243.0
2022-12-01 14:05:00,141.92,142.08,141.85,142.08,6499.0,140.7992,140.958,140.7298,140.958,6499.0
2022-12-01 14:10:00,142.09,142.32,142.09,142.32,10978.0,140.9679,141.1961,140.9679,141.1961,10978.0
2022-12-01 14:15:00,142.39,142.4,142.15,142.15,6129.0,141.2655,141.2754,141.0274,141.0274,6129.0
2022-12-01 14:20:00,142.2,142.26,142.16,142.26,4600.0,141.077,141.1365,141.0373,141.1365,4600.0
2022-12-01 14:25:00,142.25,142.32,142.18,142.31,5539.0,141.1266,141.1961,141.0572,141.1861,5539.0
2022-12-01 14:30:00,142.28,142.31,142.2,142.31,4154.0,141.1564,141.1861,141.077,141.1861,4154.0
2022-12-01 14:35:00,142.3,142.3,142.19,142.2,7254.0,141.1762,141.1762,141.0671,141.077,7254.0
2022-12-01 14:40:00,142.18,142.19,142.0,142.03,4102.0,141.0572,141.0671,140.8786,140.9084,4102.0
2022-12-01 14:45:00,141.98,142.16,141.98,142.16,6373.0,140.8587,141.0373,140.8587,141.0373,6373.0
2022-12-01 14:50:00,142.16,142.3,142.16,142.28,3306.0,141.0373,141.1762,141.0373,141.1564,3306.0
2022-12-01 14:55:00,142.24,142.31,142.17,142.31,3642.0,141.1167,141.1861,141.0472,141.1861,3642.0
2022-12-01 15:00:00,142.29,142.42,142.28,142.39,20262.0,141.1663,141.2953,141.1564,141.2655,20262.0
2022-12-01 15:05:00,142.39,142.58,142.39,142.58,16057.0,141.2655,141.454,141.2655,141.454,16057.0
2022-12-01 15:10:00,142.56,142.63,142.38,142.41,13441.0,141.4342,141.5036,141.2556,141.2853,13441.0
2022-12-01 15:15:00,142.42,142.52,142.23,142.32,8309.0,141.2953,141.3945,141.1068,141.1961,8309.0
2022-12-01 15:20:00,142.35,142.41,142.18,142.18,5130.0,141.2258,141.2853,141.0572,141.0572,5130.0
2022-12-01 15:25:00,142.16,142.18,142.11,142.14,3299.0,141.0373,141.0572,140.9877,141.0175,3299.0
2022-12-01 15:30:00,142.14,142.2,142.12,142.18,11305.0,141.0175,141.077,140.9976,141.0572,11305.0
2022-12-01 15:35:00,142.19,142.36,142.14,142.36,17342.0,141.0671,141.2357,141.0175,141.2357,17342.0
2022-12-01 15:40:00,142.36,142.48,142.29,142.48,7364.0,141.2357,141.3548,141.1663,141.3548,7364.0
2022-12-01 15:45:00,142.5,142.5,142.25,142.25,10616.0,141.3746,141.3746,141.1266,141.1266,10616.0
2022-12-01 15:50:00,142.27,142.51,142.27,142.3,21072.0,141.1465,141.3846,141.1465,141.1762,21072.0
2022-12-01 15:55:00,142.29,142.38,142.24,142.35,42208.0,141.1663,141.2556,141.1167,141.2258,42208.0
2022-12-02 09:30:00,140.3,141.16,140.2,141.0,20500.0,139.192,140.0452,139.0928,139.8865,20500.0
2022-12-02 09:35:00,141.02,141.02,140.33,140.55,9260.0,139.9063,139.9063,139.2218,139.44,9260.0
2022-12-02 09:40:00,140.4,140.77,140.22,140.71,9820.0,139.2912,139.6583,139.1126,139.5988,9820.0
2022-12-02 09:45:00,140.59,140.63,140.35,140.55,5972.0,139.4797,139.5194,139.2416,139.44,5972.0
2022-12-02 09:50:00,140.32,140.82,140.3,140.82,4428.0,139.2119,139.7079,139.192,139.7079,4428.0
2022-12-02 09:55:00,140.91,141.06,140.84,141.02,3447.0,139.7972,139.946,139.7277,139.9063,3447.0
2022-12-02 10:00:00,141.03,141.09,140.77,140.77,5835.0,139.9162,139.9758,139.6583,139.6583,5835.0
2022-12-02 10:05:00,140.7,141.17,140.67,141.17,10876.0,139.5889,140.0551,139.5591,140.0551,10876.0
2022-12-02 10:10:00,141.29,141.39,141.01,141.25,5702.0,140.1742,140.2734,139.8964,140.1345,5702.0
2022-12-02 10:15:00,141.28,141.32,140.92,141.05,5700.0,140.1643,140.204,139.8071,139.9361,5700.0
2022-12-02 10:20:00,140.99,141.09,140.82,141.07,5941.0,139.8766,139.9758,139.7079,139.9559,5941.0
2022-12-02 10:25:00,141.14,141.14,140.74,140.93,3622.0,140.0254,140.0254,139.6285,139.817,3622.0
2022-12-02 10:30:00,140.88,141.15,140.74,141.15,3808.0,139.7674,140.0353,139.6285,140.0353,3808.0
2022-12-02 10:35:00,141.19,141.19,140.92,140.93,11993.0,140.075,140.075,139.8071,139.817,11993.0
2022-12-02 10:40:00,140.91,141.15,140.86,141.15,4577.0,139.7972,140.0353,139.7476,140.0353,4577.0
2022-12-02 10:45:00,141.08,141.26,141.04,141.14,3873.0,139.9659,140.1444,139.9262,140.0254,3873.0
2022-12-02 10:50:00,141.23,141.6,141.22,141.51,3992.0,140.1147,140.4817,140.1047,140.3925,3992.0
2022-12-02 10:55:00,141.44,141.46,141.12,141.12,5500.0,140.323,140.3429,140.0055,140.0055,5500.0
2022-12-02 11:00:00,141.06,141.08,140.98,140.99,3478.0,139.946,139.9659,139.8666,139.8766,3478.0
2022-12-02 11:05:00,141.04,141.19,141.04,141.06,3119.0,139.9262,140.075,139.9262,139.946,3119.0
2022-12-02 11:10:00,141.11,141.12,140.88,140.98,2808.0,139.9956,140.0055,139.7674,139.8666,2808.0
2022-12-02 11:15:00,140.93,141.02,140.82,140.98,14864.0,139.817,139.9063,139.7079,139.8666,14864.0
2022-12-02 11:20:00,141.03,141.12,141.02,141.1,2501.0,139.9162,140.0055,139.9063,139.9857,2501.0
2022-12-02 11:25:00,141.14,141.38,141.07,141.18,5289.0,140.0254,140.2635,139.9559,140.0651,5289.0
2022-12-02 11:30:00,141.18,141.4,141.18,141.4,2999.0,140.0651,140.2833,140.0651,140.2833,2999.0
2022-12-02 11:35:00,141.45,141.57,141.34,141.4,5341.0,140.3329,140.452,140.2238,140.2833,5341.0
2022-12-02 11:40:00,141.37,141.47,141.34,141.39,4318.0,140.2536,140.3528,140.2238,140.2734,4318.0
2022-12-02 11:45:00,141.46,141.51,141.21,141.21,3708.0,140.3429,140.3925,140.0948,140.0948,3708.0
2022-12-02 11:50:00,141.25,141.25,141.08,141.16,8005.0,140.1345,140.1345,139.9659,140.0452,8005.0
2022-12-02 11:55:00,141.19,141.22,141.1,141.1,9013.0,140.075,140.1047,139.9857,139.9857,9013.0
2022-12-02 12:00:00,141.06,141.24,140.97,141.17,9810.0,139.946,140.1246,139.8567,140.0551,9810.0
2022-12-02 12:05:00,141.13,141.23,140.99,141.09,7801.0,140.0155,140.1147,139.8766,139.9758,7801.0
2022-12-02 12:10:00,141.21,141.21,141.12,141.18,6039.0,140.0948,140.0948,140.0055,140.0651,6039.0
2022-12-02 12:15:00,141.16,141.16,140.97,140.97,11640.0,140.0452,140.0452,139.8567,139.8567,11640.0
2022-12-02 12:20:00,140.92,140.95,140.65,140.73,14087.0,139.8071,139.8369,139.5392,139.6186,14087.0
2022-12-02 12:25:00,140.78,140.89,140.7,140.83,3698.0,139.6682,139.7774,139.5889,139.7178,3698.0
2022-12-02 12:30:00,140.85,140.98,140.85,140.98,6277.0,139.7377,139.8666,139.7377,139.8666,6277.0
2022-12-02 12:35:00,140.97,141.04,140.77,140.77,4408.0,139.8567,139.9262,139.6583,139.6583,4408.0
2022-12-02 12:40:00,140.79,140.96,140.75,140.81,3968.0,139.6781,139.8468,139.6385,139.698,3968.0
2022-12-02 12:45:00,140.81,140.92,140.8,140.81,2704.0,139.698,139.8071,139.6881,139.698,2704.0
2022-12-02 12:50:00,140.78,140.84,140.75,140.79,2802.0,139.6682,139.7277,139.6385,139.6781,2802.0
2022-12-02 12:55:00,140.89,140.89,140.72,140.78,3742.0,139.7774,139.7774,139.6087,139.6682,3742.0
2022-12-02 13:00:00,140.76,140.85,140.71,140.71,5819.0,139.6484,139.7377,139.5988,139.5988,5819.0
2022-12-02 13:05:00,140.71,140.71,140.55,140.55,2488.0,139.5988,139.5988,139.44,139.44,2488.0
2022-12-02 13:10:00,140.51,140.64,140.43,140.59,11871.0,139.4004,139.5293,139.321,139.4797,11871.0
2022-12-02 13:15:00,140.57,140.7,140.55,140.65,3097.0,139.4599,139.5889,139.44,139.5392,3097.0
2022-12-02 13:20:00,140.62,140.62,140.39,140.39,7832.0,139.5095,139.5095,139.2813,139.2813,7832.0
2022-12-02 13:25:00,140.37,140.49,140.33,140.48,6143.0,139.2615,139.3805,139.2218,139.3706,6143.0
2022-12-02 13:30:00,140.47,140.63,140.47,140.63,1064.0,139.3607,139.5194,139.3607,139.5194,1064.0
2022-12-02 13:35:00,140.62,140.62,140.54,140.57,2914.0,139.5095,139.5095,139.4301,139.4599,2914.0
2022-12-02 13:40:00,140.64,140.73,140.64,140.73,1868.0,139.5293,139.6186,139.5293,139.6186,1868.0
2022-12-02 13:45:00,140.74,140.87,140.72,140.76,3253.0,139.6285,139.7575,139.6087,139.6484,3253.0
2022-12-02 13:50:00,140.82,140.86,140.78,140.78,2134.0,139.7079,139.7476,139.6682,139.6682,2134.0
2022-12-02 13:55:00,140.8,140.8,140.72,140.79,4728.0,139.6881,139.6881,139.6087,139.6781,4728.0
2022-12-02 14:00:00,140.82,140.88,140.81,140.88,2842.0,139.7079,139.7674,139.698,139.7674,2842.0
2022-12-02 14:05:00,140.82,140.82,140.63,140.63,3486.0,139.7079,139.7079,139.5194,139.5194,3486.0
2022-12-02 14:10:00,140.61,140.64,140.47,140.62,5294.0,139.4996,139.5293,139.3607,139.5095,5294.0
2022-12-02 14:15:00,140.7,140.78,140.68,140.75,2739.0,139.5889,139.6682,139.569,139.6385,2739.0
2022-12-02 14:20:00,140.76,140.84,140.71,140.82,4566.0,139.6484,139.7277,139.5988,139.7079,4566.0
2022-12-02 14:25:00,140.82,140.82,140.77,140.78,2808.0,139.7079,139.7079,139.6583,139.6682,2808.0
2022-12-02 14:30:00,140.77,140.86,140.76,140.85,2144.0,139.6583,139.7476,139.6484,139.7377,2144.0
2022-12-02 14:35:00,140.83,140.94,140.83,140.83,4494.0,139.7178,139.827,139.7178,139.7178,4494.0
2022-12-02 14:40:00,140.84,140.88,140.79,140.83,3429.0,139.7277,139.7674,139.6781,139.7178,3429.0
2022-12-02 14:45:00,140.84,140.95,140.84,140.91,2809.0,139.7277,139.8369,139.7277,139.7972,2809.0
2022-12-02 14:50:00,140.91,141.09,140.89,141.09,3264.0,139.7972,139.9758,139.7774,139.9758,3264.0
2022-12-02 14:55:00,141.14,141.45,141.14,141.42,6203.0,140.0254,140.3329,140.0254,140.3032,6203.0
2022-12-02 15:00:00,141.44,141.6,141.4,141.6,5600.0,140.323,140.4817,140.2833,140.4817,5600.0
2022-12-02 15:05:00,141.53,141.64,141.44,141.59,37211.0,140.4123,140.5214,140.323,140.4718,37211.0
2022-12-02 15:10:00,141.59,141.69,141.45,141.58,4702.0,140.4718,140.571,140.3329,140.4619,4702.0
2022-12-02 15:15:00,141.59,141.77,141.55,141.71,2805.0,140.4718,140.6504,140.4321,140.5909,2805.0
2022-12-02 15:20:00,141.68,141.73,141.6,141.6,3834.0,140.5611,140.6107,140.4817,140.4817,3834.0
2022-12-02 15:25:00,141.6,141.7,141.5,141.5,13400.0,140.4817,140.581,140.3825,140.3825,13400.0
2022-12-02 15:30:00,141.53,141.55,141.31,141.34,4675.0,140.4123,140.4321,140.194,140.2238,4675.0
2022-12-02 15:35:00,141.36,141.36,141.21,141.33,8071.0,140.2436,140.2436,140.0948,140.2139,8071.0
2022-12-02 15:40:00,141.3,141.41,141.26,141.4,6636.0,140.1841,140.2932,140.1444,140.2833,6636.0
2022-12-02 15:45:00,141.39,141.41,141.19,141.2,15451.0,140.2734,140.2932,140.075,140.0849,15451.0
2022-12-02 15:50:00,141.11,141.34,141.0,141.25,25405.0,139.9956,140.2238,139.8865,140.1345,25405.0
2022-12-02 15:55:00,141.22,141.5,141.16,141.44,80422.0,140.1047,140.3825,140.0452,140.323,80422.0
2022-12-05 09:30:00,140.81,141.36,140.1,140.88,25632.0,139.698,140.2436,138.9936,139.7674,25632.0
2022-12-05 09:35:00,141.14,141.39,140.97,141.16,4679.0,140.0254,140.2734,139.8567,140.0452,4679.0
2022-12-05 09:40:00,140.99,141.05,140.87,140.92,3906.0,139.8766,139.9361,139.7575,139.8071,3906.0
2022-12-05 09:45:00,140.85,140.87,140.34,140.71,7692.0,139.7377,139.7575,139.2317,139.5988,7692.0
2022-12-05 09:50:00,140.72,141.1,140.72,141.09,7250.0,139.6087,139.9857,139.6087,139.9758,7250.0
2022-12-05 09:55:00,140.95,141.05,140.64,140.65,6312.0,139.8369,139.9361,139.5293,139.5392,6312.0
2022-12-05 10:00:00,140.65,140.81,140.19,140.72,13341.0,139.5392,139.698,139.0829,139.6087,13341.0
2022-12-05 10:05:00,140.73,141.04,140.71,140.86,11922.0,139.6186,139.9262,139.5988,139.7476,11922.0
2022-12-05 10:10:00,140.86,141.25,140.86,141.08,4440.0,139.7476,140.1345,139.7476,139.9659,4440.0
2022-12-05 10:15:00,141.06,141.32,141.02,141.22,3956.0,139.946,140.204,139.9063,140.1047,3956.0
2022-12-05 10:20:00,141.28,141.51,141.2,141.39,9197.0,140.1643,140.3925,140.0849,140.2734,9197.0
2022-12-05 10:25:00,141.4,141.5,141.01,141.01,12846.0,140.2833,140.3825,139.8964,139.8964,12846.0
2022-12-05 10:30:00,141.03,141.09,140.87,140.94,11159.0,139.9162,139.9758,139.7575,139.827,11159.0
2022-12-05 10:35:00,140.96,140.99,140.8,140.82,5508.0,139.8468,139.8766,139.6881,139.7079,5508.0
2022-12-05 10:40:00,140.84,140.94,140.54,140.84,7701.0,139.7277,139.827,139.4301,139.7277,7701.0
2022-12-05 10:45:00,140.84,140.84,140.47,140.66,2973.0,139.7277,139.7277,139.3607,139.5492,2973.0
2022-12-05 10:50:00,140.62,140.74,140.47,140.68,4183.0,139.5095,139.6285,139.3607,139.569,4183.0
2022-12-05 10:55:00,140.73,140.87,140.65,140.73,4191.0,139.6186,139.7575,139.5392,139.6186,4191.0
2022-12-05 11:00:00,140.8,140.95,140.75,140.9,4552.0,139.6881,139.8369,139.6385,139.7873,4552.0
2022-12-05 11:05:00,140.9,140.92,140.79,140.9,6337.0,139.7873,139.8071,139.6781,139.7873,6337.0
2022-12-05 11:10:00,140.9,140.99,140.79,140.79,8592.0,139.7873,139.8766,139.6781,139.6781,8592.0
2022-12-05 11:15:00,140.76,140.84,140.56,140.69,4661.0,139.6484,139.7277,139.45,139.5789,4661.0
2022-12-05 11:20:00,140.72,140.89,140.62,140.86,4710.0,139.6087,139.7774,139.5095,139.7476,4710.0
2022-12-05 11:25:00,140.86,141.08,140.79,141.0,5649.0,139.7476,139.9659,139.6781,139.8865,5649.0
2022-12-05 11:30:00,141.03,141.17,140.86,140.86,8024.0,139.9162,140.0551,139.7476,139.7476,8024.0
2022-12-05 11:35:00,140.87,140.98,140.83,140.98,6851.0,139.7575,139.8666,139.7178,139.8666,6851.0
2022-12-05 11:40:00,140.96,141.0,140.74,140.74,7325.0,139.8468,139.8865,139.6285,139.6285,7325.0
2022-12-05 11:45:00,140.73,140.79,140.62,140.63,3437.0,139.6186,139.6781,139.5095,139.5194,3437.0
2022-12-05 11:50:00,140.61,140.71,140.57,140.59,6351.0,139.4996,139.5988,139.4599,139.4797,6351.0
2022-12-05 11:55:00,140.56,140.56,140.33,140.36,2834.0,139.45,139.45,139.2218,139.2515,2834.0
2022-12-05 12:00:00,140.33,140.45,140.28,140.28,3643.0,139.2218,139.3408,139.1722,139.1722,3643.0
2022-12-05 12:05:00,140.27,140.62,140.27,140.62,8177.0,139.1623,139.5095,139.1623,139.5095,8177.0
2022-12-05 12:10:00,140.63,140.7,140.23,140.38,11518.0,139.5194,139.5889,139.1226,139.2714,11518.0
2022-12-05 12:15:00,140.38,140.53,140.36,140.49,3649.0,139.2714,139.4202,139.2515,139.3805,3649.0
2022-12-05 12:20:00,140.55,140.6,140.49,140.52,2159.0,139.44,139.4896,139.3805,139.4103,2159.0
2022-12-05 12:25:00,140.55,140.57,140.36,140.36,4709.0,139.44,139.4599,139.2515,139.2515,4709.0
2022-12-05 12:30:00,140.38,140.43,140.19,140.21,5213.0,139.2714,139.321,139.0829,139.1027,5213.0
2022-12-05 12:35:00,140.23,140.39,140.18,140.22,8900.0,139.1226,139.2813,139.073,139.1126,8900.0
2022-12-05 12:40:00,140.18,140.24,140.15,140.18,2106.0,139.073,139.1325,139.0432,139.073,2106.0
2022-12-05 12:45:00,140.2,140.3,140.2,140.28,2700.0,139.0928,139.192,139.0928,139.1722,2700.0
2022-12-05 12:50:00,140.27,140.27,140.06,140.1,5050.0,139.1623,139.1623,138.9539,138.9936,5050.0
2022-12-05 12:55:00,140.13,140.37,140.13,140.31,5894.0,139.0234,139.2615,139.0234,139.2019,5894.0
2022-12-05 13:00:00,140.3,140.33,140.23,140.29,5673.0,139.192,139.2218,139.1226,139.1821,5673.0
2022-12-05 13:05:00,140.28,140.49,140.28,140.34,4795.0,139.1722,139.3805,139.1722,139.2317,4795.0
2022-12-05 13:10:00,140.35,140.46,140.31,140.38,12657.0,139.2416,139.3507,139.2019,139.2714,12657.0
2022-12-05 13:15:00,140.4,140.43,140.25,140.26,7873.0,139.2912,139.321,139.1424,139.1523,7873.0
2022-12-05 13:20:00,140.24,140.24,140.01,140.19,7622.0,139.1325,139.1325,138.9043,139.0829,7622.0
2022-12-05 13:25:00,140.19,140.22,140.11,140.12,7474.0,139.0829,139.1126,139.0035,139.0134,7474.0
2022-12-05 13:30:00,140.12,140.23,140.06,140.23,5422.0,139.0134,139.1226,138.9539,139.1226,5422.0
2022-12-05 13:35:00,140.2,140.23,140.12,140.22,3301.0,139.0928,139.1226,139.0134,139.1126,3301.0
2022-12-05 13:40:00,140.26,140.26,140.01,140.11,4917.0,139.1523,139.1523,138.9043,139.0035,4917.0
2022-12-05 13:45:00,140.08,140.08,139.94,139.96,2600.0,138.9738,138.9738,138.8349,138.8547,2600.0
2022-12-05 13:50:00,139.94,139.94,139.82,139.88,4130.0,138.8349,138.8349,138.7158,138.7753,4130.0
2022-12-05 13:55:00,139.85,139.87,139.64,139.69,8725.0,138.7456,138.7654,138.5372,138.5868,8725.0
2022-12-05 14:00:00,139.72,139.74,139.45,139.45,5901.0,138.6166,138.6364,138.3487,138.3487,5901.0
2022-12-05 14:05:00,139.5,139.53,139.36,139.44,13217.0,138.3983,138.4281,138.2594,138.3388,13217.0
2022-12-05 14:10:00,139.46,139.63,139.45,139.63,6043.0,138.3586,138.5273,138.3487,138.5273,6043.0
2022-12-05 14:15:00,139.62,139.73,139.56,139.6,7941.0,138.5174,138.6265,138.4579,138.4975,7941.0
2022-12-05 14:20:00,139.59,139.63,139.31,139.31,4214.0,138.4876,138.5273,138.2098,138.2098,4214.0
2022-12-05 14:25:00,139.35,139.41,139.21,139.27,5429.0,138.2495,138.309,138.1106,138.1701,5429.0
2022-12-05 14:30:00,139.27,139.28,139.19,139.2,6544.0,138.1701,138.1801,138.0908,138.1007,6544.0
2022-12-05 14:35:00,139.17,139.24,139.14,139.2,5033.0,138.0709,138.1404,138.0412,138.1007,5033.0
2022-12-05 14:40:00,139.18,139.32,139.11,139.32,6407.0,138.0809,138.2198,138.0114,138.2198,6407.0
2022-12-05 14:45:00,139.29,139.36,139.2,139.36,3613.0,138.19,138.2594,138.1007,138.2594,3613.0
2022-12-05 14:50:00,139.37,139.48,139.11,139.14,5607.0,138.2694,138.3785,138.0114,138.0412,5607.0
2022-12-05 14:55:00,139.14,139.42,139.09,139.39,6548.0,138.0412,138.319,137.9916,138.2892,6548.0
2022-12-05 15:00:00,139.44,139.51,139.31,139.51,7626.0,138.3388,138.4083,138.2098,138.4083,7626.0
2022-12-05 15:05:00,139.52,139.59,139.25,139.59,7420.0,138.4182,138.4876,138.1503,138.4876,7420.0
2022-12-05 15:10:00,139.56,139.65,139.39,139.63,8441.0,138.4579,138.5471,138.2892,138.5273,8441.0
2022-12-05 15:15:00,139.6,139.6,139.38,139.44,8988.0,138.4975,138.4975,138.2793,138.3388,8988.0
2022-12-05 15:20:00,139.44,139.58,139.38,139.58,12494.0,138.3388,138.4777,138.2793,138.4777,12494.0
2022-12-05 15:25:00,139.58,139.62,139.39,139.42,10214.0,138.4777,138.5174,138.2892,138.319,10214.0
2022-12-05 15:30:00,139.42,139.65,139.41,139.59,19407.0,138.319,138.5471,138.309,138.4876,19407.0
2022-12-05 15:35:00,139.59,139.69,139.46,139.49,17657.0,138.4876,138.5868,138.3586,138.3884,17657.0
2022-12-05 15:40:00,139.49,139.49,139.08,139.08,13817.0,138.3884,138.3884,137.9816,137.9816,13817.0
2022-12-05 15:45:00,139.1,139.28,138.96,139.22,24954.0,138.0015,138.1801,137.8626,138.1205,24954.0
2022-12-05 15:50:00,139.21,139.24,138.97,139.23,28767.0,138.1106,138.1404,137.8725,138.1305,28767.0
2022-12-05 15:55:00,139.24,139.37,139.14,139.15,78252.0,138.1404,138.2694,138.0412,138.0511,78252.0
2022-12-06 09:30:00,139.1,139.89,138.95,139.54,11220.0,138.0015,138.7853,137.8527,138.438,11220.0
2022-12-06 09:35:00,139.7,139.79,139.44,139.47,12105.0,138.5968,138.686,138.3388,138.3686,12105.0
2022-12-06 09:40:00,139.54,139.61,138.61,138.61,10549.0,138.438,138.5075,137.5154,137.5154,10549.0
2022-12-06 09:45:00,138.75,139.11,138.61,139.11,4054.0,137.6543,138.0114,137.5154,138.0114,4054.0
2022-12-06 09:50:00,139.03,139.09,138.94,138.96,5297.0,137.932,137.9916,137.8428,137.8626,5297.0
2022-12-06 09:55:00,138.89,139.05,138.74,138.74,3539.0,137.7931,137.9519,137.6443,137.6443,3539.0
2022-12-06 10:00:00,138.76,138.89,138.47,138.47,3754.0,137.6642,137.7931,137.3765,137.3765,3754.0
2022-12-06 10:05:00,138.41,138.45,138.1,138.22,5023.0,137.3169,137.3566,137.0094,137.1284,5023.0
2022-12-06 10:10:00,138.15,138.26,138.0,138.11,23920.0,137.059,137.1681,136.9102,137.0193,23920.0
2022-12-06 10:15:00,138.13,138.24,138.0,138.24,8727.0,137.0392,137.1483,136.9102,137.1483,8727.0
2022-12-06 10:20:00,138.26,138.28,137.96,138.11,9159.0,137.1681,137.188,136.8705,137.0193,9159.0
2022-12-06 10:25:00,138.14,138.17,137.81,137.82,4975.0,137.0491,137.0788,136.7217,136.7316,4975.0
2022-12-06 10:30:00,137.84,137.89,137.75,137.75,4988.0,136.7514,136.801,136.6622,136.6622,4988.0
2022-12-06 10:35:00,137.71,137.74,137.31,137.33,5830.0,136.6225,136.6522,136.2256,136.2455,5830.0
2022-12-06 10:40:00,137.41,137.68,137.34,137.68,2979.0,136.3248,136.5927,136.2554,136.5927,2979.0
2022-12-06 10:45:00,137.72,137.86,137.7,137.86,2943.0,136.6324,136.7713,136.6125,136.7713,2943.0
2022-12-06 10:50:00,137.85,137.85,137.7,137.7,5442.0,136.7614,136.7614,136.6125,136.6125,5442.0
2022-12-06 10:55:00,137.69,137.72,137.56,137.61,4709.0,136.6026,136.6324,136.4737,136.5233,4709.0
2022-12-06 11:00:00,137.59,137.66,137.42,137.54,6464.0,136.5034,136.5729,136.3348,136.4538,6464.0
2022-12-06 11:05:00,137.57,137.59,137.38,137.39,9031.0,136.4836,136.5034,136.2951,136.305,9031.0
2022-12-06 11:10:00,137.5,137.66,137.5,137.56,3374.0,136.4141,136.5729,136.4141,136.4737,3374.0
2022-12-06 11:15:00,137.49,137.49,137.19,137.31,5316.0,136.4042,136.4042,136.1066,136.2256,5316.0
2022-12-06 11:20:00,137.28,137.56,137.26,137.52,2674.0,136.1959,136.4737,136.176,136.434,2674.0
2022-12-06 11:25:00,137.51,137.59,137.37,137.49,5409.0,136.424,136.5034,136.2852,136.4042,5409.0
2022-12-06 11:30:00,137.49,137.57,137.49,137.53,1732.0,136.4042,136.4836,136.4042,136.4439,1732.0
2022-12-06 11:35:00,137.53,137.55,137.43,137.49,4400.0,136.4439,136.4637,136.3447,136.4042,4400.0
2022-12-06 11:40:00,137.49,137.61,137.35,137.42,6351.0,136.4042,136.5233,136.2653,136.3348,6351.0
2022-12-06 11:45:00,137.42,137.64,137.42,137.57,3240.0,136.3348,136.553,136.3348,136.4836,3240.0
2022-12-06 11:50:00,137.57,137.62,137.35,137.36,8112.0,136.4836,136.5332,136.2653,136.2752,8112.0
2022-12-06 11:55:00,137.35,137.44,137.25,137.34,3735.0,136.2653,136.3546,136.1661,136.2554,3735.0
2022-12-06 12:00:00,137.36,137.55,137.36,137.49,2425.0,136.2752,136.4637,136.2752,136.4042,2425.0
2022-12-06 12:05:00,137.43,137.54,137.42,137.49,2815.0,136.3447,136.4538,136.3348,136.4042,2815.0
2022-12-06 12:10:00,137.49,137.59,137.44,137.49,2945.0,136.4042,136.5034,136.3546,136.4042,2945.0
2022-12-06 12:15:00,137.5,137.5,137.19,137.25,5462.0,136.4141,136.4141,136.1066,136.1661,5462.0
2022-12-06 12:20:00,137.23,137.4,137.23,137.36,3528.0,136.1463,136.3149,136.1463,136.2752,3528.0
2022-12-06 12:25:00,137.35,137.43,137.31,137.34,1584.0,136.2653,136.3447,136.2256,136.2554,1584.0
2022-12-06 12:30:00,137.42,137.47,137.37,137.47,2100.0,136.3348,136.3844,136.2852,136.3844,2100.0
2022-12-06 12:35:00,137.45,137.57,137.32,137.53,5894.0,136.3645,136.4836,136.2355,136.4439,5894.0
2022-12-06 12:40:00,137.51,137.56,137.39,137.41,2463.0,136.424,136.4737,136.305,136.3248,2463.0
2022-12-06 12:45:00,137.41,137.41,137.18,137.23,4440.0,136.3248,136.3248,136.0967,136.1463,4440.0
2022-12-06 12:50:00,137.26,137.3,137.14,137.3,5120.0,136.176,136.2157,136.057,136.2157,5120.0
2022-12-06 12:55:00,137.3,137.39,137.2,137.22,6130.0,136.2157,136.305,136.1165,136.1363,6130.0
2022-12-06 13:00:00,137.18,137.21,137.02,137.03,5086.0,136.0967,136.1264,135.9379,135.9478,5086.0
2022-12-06 13:05:00,137.05,137.05,136.69,136.69,4481.0,135.9677,135.9677,135.6105,135.6105,4481.0
2022-12-06 13:10:00,136.7,136.79,136.66,136.79,5651.0,135.6204,135.7097,135.5808,135.7097,5651.0
2022-12-06 13:15:00,136.84,136.91,136.73,136.73,2117.0,135.7593,135.8288,135.6502,135.6502,2117.0
2022-12-06 13:20:00,136.7,136.74,136.62,136.66,7196.0,135.6204,135.6601,135.5411,135.5808,7196.0
2022-12-06 13:25:00,136.64,136.68,136.52,136.61,3672.0,135.5609,135.6006,135.4419,135.5312,3672.0
2022-12-06 13:30:00,136.62,136.71,136.51,136.62,4853.0,135.5411,135.6304,135.4319,135.5411,4853.0
2022-12-06 13:35:00,136.6,136.73,136.6,136.66,5700.0,135.5212,135.6502,135.5212,135.5808,5700.0
2022-12-06 13:40:00,136.66,136.77,136.6,136.77,14701.0,135.5808,135.6899,135.5212,135.6899,14701.0
2022-12-06 13:45:00,136.81,136.94,136.78,136.92,4839.0,135.7296,135.8585,135.6998,135.8387,4839.0
2022-12-06 13:50:00,136.92,136.97,136.67,136.7,4439.0,135.8387,135.8883,135.5907,135.6204,4439.0
2022-12-06 13:55:00,136.69,136.76,136.66,136.72,4839.0,135.6105,135.68,135.5808,135.6403,4839.0
2022-12-06 14:00:00,136.71,136.74,136.56,136.59,3437.0,135.6304,135.6601,135.4815,135.5113,3437.0
2022-12-06 14:05:00,136.58,136.64,136.4,136.53,5996.0,135.5014,135.5609,135.3228,135.4518,5996.0
2022-12-06 14:10:00,136.5,136.55,136.45,136.49,4778.0,135.422,135.4716,135.3724,135.4121,4778.0
2022-12-06 14:15:00,136.53,136.63,136.51,136.54,3973.0,135.4518,135.551,135.4319,135.4617,3973.0
2022-12-06 14:20:00,136.56,136.56,136.41,136.52,4046.0,135.4815,135.4815,135.3327,135.4419,4046.0
2022-12-06 14:25:00,136.48,136.48,136.2,136.2,3274.0,135.4022,135.4022,135.1244,135.1244,3274.0
2022-12-06 14:30:00,136.25,136.29,136.15,136.19,6487.0,135.174,135.2137,135.0748,135.1145,6487.0
2022-12-06 14:35:00,136.18,136.18,136.06,136.09,4414.0,135.1045,135.1045,134.9855,135.0153,4414.0
2022-12-06 14:40:00,136.13,136.4,136.06,136.39,9384.0,135.0549,135.3228,134.9855,135.3129,9384.0
2022-12-06 14:45:00,136.41,136.41,136.24,136.31,3582.0,135.3327,135.3327,135.1641,135.2335,3582.0
2022-12-06 14:50:00,136.3,136.61,136.3,136.57,2857.0,135.2236,135.5312,135.2236,135.4915,2857.0
2022-12-06 14:55:00,136.57,136.61,136.55,136.58,18956.0,135.4915,135.5312,135.4716,135.5014,18956.0
2022-12-06 15:00:00,136.61,136.95,136.6,136.91,17343.0,135.5312,135.8685,135.5212,135.8288,17343.0
2022-12-06 15:05:00,136.92,137.03,136.84,136.84,6980.0,135.8387,135.9478,135.7593,135.7593,6980.0
2022-12-06 15:10:00,136.86,136.87,136.63,136.71,6657.0,135.7792,135.7891,135.551,135.6304,6657.0
2022-12-06 15:15:00,136.71,136.75,136.5,136.52,5066.0,135.6304,135.67,135.422,135.4419,5066.0
2022-12-06 15:20:00,136.55,136.7,136.47,136.64,8571.0,135.4716,135.6204,135.3923,135.5609,8571.0
2022-12-06 15:25:00,136.65,136.71,136.56,136.59,6826.0,135.5708,135.6304,135.4815,135.5113,6826.0
2022-12-06 15:30:00,136.6,136.86,136.58,136.7,9272.0,135.5212,135.7792,135.5014,135.6204,9272.0
2022-12-06 15:35:00,136.71,136.85,136.66,136.84,15942.0,135.6304,135.7693,135.5808,135.7593,15942.0
2022-12-06 15:40:00,136.86,137.09,136.75,137.02,13843.0,135.7792,136.0074,135.67,135.9379,13843.0
2022-12-06 15:45:00,137.02,137.18,137.0,137.08,19357.0,135.9379,136.0967,135.9181,135.9974,19357.0
2022-12-06 15:50:00,137.15,137.51,137.09,137.44,48049.0,136.0669,136.424,136.0074,136.3546,48049.0
2022-12-06 15:55:00,137.44,137.62,137.26,137.58,100772.0,136.3546,136.5332,136.176,136.4935,100772.0
2022-12-07 09:30:00,136.1,136.7,136.1,136.25,23438.0,135.0252,135.6204,135.0252,135.174,23438.0
2022-12-07 09:35:00,136.4,136.5,135.86,136.09,14861.0,135.3228,135.422,134.7871,135.0153,14861.0
2022-12-07 09:40:00,136.0,136.44,135.9,136.39,26688.0,134.926,135.3625,134.8268,135.3129,26688.0
2022-12-07 09:45:00,136.36,136.41,135.63,135.7,12372.0,135.2831,135.3327,134.5589,134.6283,12372.0
2022-12-07 09:50:00,135.75,135.9,135.4,135.51,12982.0,134.6779,134.8268,134.3307,134.4398,12982.0
2022-12-07 09:55:00,135.46,135.66,135.32,135.43,14222.0,134.3902,134.5887,134.2513,134.3605,14222.0
2022-12-07 10:00:00,135.33,135.49,135.14,135.34,12835.0,134.2613,134.42,134.0728,134.2712,12835.0
2022-12-07 10:05:00,135.27,135.34,135.0,135.05,22591.0,134.2017,134.2712,133.9339,133.9835,22591.0
2022-12-07 10:10:00,135.07,135.14,134.55,134.97,49124.0,134.0033,134.0728,133.4874,133.9041,49124.0
2022-12-07 10:15:00,135.09,135.29,134.9,135.01,25571.0,134.0232,134.2216,133.8347,133.9438,25571.0
2022-12-07 10:20:00,134.97,135.1,134.84,134.94,14886.0,133.9041,134.0331,133.7751,133.8743,14886.0
2022-12-07 10:25:00,134.95,135.27,134.8,135.27,19411.0,133.8843,134.2017,133.7354,134.2017,19411.0
2022-12-07 10:30:00,135.28,135.41,135.03,135.03,19933.0,134.2117,134.3406,133.9636,133.9636,19933.0
2022-12-07 10:35:00,135.08,135.12,134.67,134.69,19200.0,134.0132,134.0529,133.6065,133.6263,19200.0
2022-12-07 10:40:00,134.66,134.79,134.51,134.62,26860.0,133.5966,133.7255,133.4477,133.5569,26860.0
2022-12-07 10:45:00,134.62,134.92,134.62,134.92,12495.0,133.5569,133.8545,133.5569,133.8545,12495.0
2022-12-07 10:50:00,134.91,135.41,134.91,135.28,13077.0,133.8446,134.3406,133.8446,134.2117,13077.0
2022-12-07 10:55:00,135.29,135.59,135.09,135.55,24315.0,134.2216,134.5192,134.0232,134.4795,24315.0
2022-12-07 11:00:00,135.6,135.84,135.6,135.69,14981.0,134.5291,134.7672,134.5291,134.6184,14981.0
2022-12-07 11:05:00,135.73,135.8,135.46,135.49,11275.0,134.6581,134.7276,134.3902,134.42,11275.0
2022-12-07 11:10:00,135.49,135.5,135.24,135.28,12685.0,134.42,134.4299,134.172,134.2117,12685.0
2022-12-07 11:15:00,135.33,135.41,135.13,135.13,15606.0,134.2613,134.3406,134.0628,134.0628,15606.0
2022-12-07 11:20:00,135.15,135.17,134.42,134.42,16962.0,134.0827,134.1025,133.3584,133.3584,16962.0
2022-12-07 11:25:00,134.43,134.74,134.41,134.68,56677.0,133.3684,133.6759,133.3485,133.6164,56677.0
2022-12-07 11:30:00,134.66,134.77,134.58,134.6,15395.0,133.5966,133.7057,133.5172,133.537,15395.0
2022-12-07 11:35:00,134.6,134.81,134.6,134.64,12059.0,133.537,133.7454,133.537,133.5767,12059.0
2022-12-07 11:40:00,134.65,134.74,134.54,134.56,12987.0,133.5866,133.6759,133.4775,133.4973,12987.0
2022-12-07 11:45:00,134.54,134.68,134.51,134.56,6515.0,133.4775,133.6164,133.4477,133.4973,6515.0
2022-12-07 11:50:00,134.56,134.59,134.19,134.2,29017.0,133.4973,133.5271,133.1303,133.1402,29017.0
2022-12-07 11:55:00,134.19,134.51,134.15,134.36,19698.0,133.1303,133.4477,133.0906,133.2989,19698.0
2022-12-07 12:00:00,134.36,134.49,134.23,134.24,16858.0,133.2989,133.4279,133.1699,133.1799,16858.0
2022-12-07 12:05:00,134.2,134.21,134.1,134.14,7000.0,133.1402,133.1501,133.041,133.0807,7000.0
2022-12-07 12:10:00,134.2,134.21,133.84,133.98,16032.0,133.1402,133.1501,132.783,132.9219,16032.0
2022-12-07 12:15:00,134.0,134.31,134.0,134.28,8454.0,132.9418,133.2493,132.9418,133.2196,8454.0
2022-12-07 12:20:00,134.3,134.42,134.14,134.16,8269.0,133.2394,133.3584,133.0807,133.1005,8269.0
2022-12-07 12:25:00,134.2,134.27,134.06,134.12,5990.0,133.1402,133.2096,133.0013,133.0608,5990.0
2022-12-07 12:30:00,134.12,134.14,134.02,134.06,4971.0,133.0608,133.0807,132.9616,133.0013,4971.0
2022-12-07 12:35:00,134.09,134.24,134.04,134.24,8970.0,133.0311,133.1799,132.9815,133.1799,8970.0
2022-12-07 12:40:00,134.28,134.76,134.25,134.62,20557.0,133.2196,133.6958,133.1898,133.5569,20557.0
2022-12-07 12:45:00,134.64,134.89,134.63,134.89,4355.0,133.5767,133.8247,133.5668,133.8247,4355.0
2022-12-07 12:50:00,134.99,135.08,134.88,135.08,5094.0,133.9239,134.0132,133.8148,134.0132,5094.0
2022-12-07 12:55:00,135.07,135.15,135.06,135.12,4311.0,134.0033,134.0827,133.9934,134.0529,4311.0
2022-12-07 13:00:00,135.11,135.31,135.1,135.22,6151.0,134.043,134.2414,134.0331,134.1521,6151.0
2022-12-07 13:05:00,135.25,135.33,135.16,135.33,5386.0,134.1819,134.2613,134.0926,134.2613,5386.0
2022-12-07 13:10:00,135.32,135.36,135.06,135.28,12330.0,134.2513,134.291,133.9934,134.2117,12330.0
2022-12-07 13:15:00,135.25,135.25,135.14,135.17,13238.0,134.1819,134.1819,134.0728,134.1025,13238.0
2022-12-07 13:20:00,135.12,135.16,135.06,135.16,16171.0,134.0529,134.0926,133.9934,134.0926,16171.0
2022-12-07 13:25:00,135.13,135.19,134.96,135.13,12409.0,134.0628,134.1224,133.8942,134.0628,12409.0
2022-12-07 13:30:00,135.13,135.16,135.01,135.16,12402.0,134.0628,134.0926,133.9438,134.0926,12402.0
2022-12-07 13:35:00,135.22,135.28,135.09,135.23,9591.0,134.1521,134.2117,134.0232,134.1621,9591.0
2022-12-07 13:40:00,135.25,135.44,135.23,135.42,11887.0,134.1819,134.3704,134.1621,134.3506,11887.0
2022-12-07 13:45:00,135.42,135.43,135.2,135.23,17354.0,134.3506,134.3605,134.1323,134.1621,17354.0
2022-12-07 13:50:00,135.21,135.23,134.93,135.01,12074.0,134.1422,134.1621,133.8644,133.9438,12074.0
2022-12-07 13:55:00,135.03,135.03,134.78,134.78,14543.0,133.9636,133.9636,133.7156,133.7156,14543.0
2022-12-07 14:00:00,134.78,134.84,134.66,134.78,8168.0,133.7156,133.7751,133.5966,133.7156,8168.0
2022-12-07 14:05:00,134.75,135.02,134.75,134.98,10087.0,133.6858,133.9537,133.6858,133.914,10087.0
2022-12-07 14:10:00,134.97,135.08,134.85,135.03,12153.0,133.9041,134.0132,133.7851,133.9636,12153.0
2022-12-07 14:15:00,135.05,135.08,134.87,134.91,7044.0,133.9835,134.0132,133.8049,133.8446,7044.0
2022-12-07 14:20:00,134.9,134.9,134.71,134.82,5434.0,133.8347,133.8347,133.6462,133.7553,5434.0
2022-12-07 14:25:00,134.83,134.96,134.78,134.85,7347.0,133.7652,133.8942,133.7156,133.7851,7347.0
2022-12-07 14:30:00,134.87,134.87,134.71,134.86,10455.0,133.8049,133.8049,133.6462,133.795,10455.0
2022-12-07 14:35:00,134.88,135.02,134.83,135.0,9360.0,133.8148,133.9537,133.7652,133.9339,9360.0
2022-12-07 14:40:00,135.0,135.02,134.77,134.88,10987.0,133.9339,133.9537,133.7057,133.8148,10987.0
2022-12-07 14:45:00,134.9,134.91,134.73,134.73,9693.0,133.8347,133.8446,133.666,133.666,9693.0
2022-12-07 14:50:00,134.73,134.74,134.58,134.72,25389.0,133.666,133.6759,133.5172,133.6561,25389.0
2022-12-07 14:55:00,134.72,134.83,134.67,134.77,7938.0,133.6561,133.7652,133.6065,133.7057,7938.0
2022-12-07 15:00:00,134.77,135.02,134.76,135.0,13912.0,133.7057,133.9537,133.6958,133.9339,13912.0
2022-12-07 15:05:00,134.99,134.99,134.72,134.73,11534.0,133.9239,133.9239,133.6561,133.666,11534.0
2022-12-07 15:10:00,134.76,134.79,134.56,134.56,10684.0,133.6958,133.7255,133.4973,133.4973,10684.0
2022-12-07 15:15:00,134.58,134.78,134.53,134.65,57350.0,133.5172,133.7156,133.4676,133.5866,57350.0
2022-12-07 15:20:00,134.64,134.66,134.47,134.51,14825.0,133.5767,133.5966,133.4081,133.4477,14825.0
2022-12-07 15:25:00,134.51,134.51,134.42,134.5,10670.0,133.4477,133.4477,133.3584,133.4378,10670.0
2022-12-07 15:30:00,134.5,134.7,134.5,134.64,11060.0,133.4378,133.6362,133.4378,133.5767,11060.0
2022-12-07 15:35:00,134.64,134.72,134.47,134.56,17645.0,133.5767,133.6561,133.4081,133.4973,17645.0
2022-12-07 15:40:00,134.59,134.79,134.59,134.75,18134.0,133.5271,133.7255,133.5271,133.6858,18134.0
2022-12-07 15:45:00,134.73,134.76,134.48,134.48,18192.0,133.666,133.6958,133.418,133.418,18192.0
2022-12-07 15:50:00,134.4,134.66,134.38,134.62,48897.0,133.3386,133.5966,133.3188,133.5569,48897.0
2022-12-07 15:55:00,134.63,134.64,134.26,134.32,129131.0,133.5668,133.5767,133.1997,133.2592,129131.0
2022-12-08 09:30:00,135.31,136.13,135.31,135.37,18090.0,134.2414,135.0549,134.2414,134.3009,18090.0
2022-12-08 09:35:00,135.44,135.96,135.38,135.88,7031.0,134.3704,134.8863,134.3109,134.8069,7031.0
2022-12-08 09:40:00,136.02,136.45,135.91,136.37,9691.0,134.9458,135.3724,134.8367,135.293,9691.0
2022-12-08 09:45:00,136.45,136.93,136.36,136.73,13103.0,135.3724,135.8486,135.2831,135.6502,13103.0
2022-12-08 09:50:00,136.76,137.24,136.76,137.17,29898.0,135.68,136.1562,135.68,136.0867,29898.0
2022-12-08 09:55:00,137.23,137.25,136.94,137.12,24440.0,136.1463,136.1661,135.8585,136.0371,24440.0
2022-12-08 10:00:00,137.13,137.13,136.79,136.87,23435.0,136.047,136.047,135.7097,135.7891,23435.0
2022-12-08 10:05:00,136.84,137.11,136.78,136.79,29547.0,135.7593,136.0272,135.6998,135.7097,29547.0
2022-12-08 10:10:00,136.86,137.49,136.85,137.4,10344.0,135.7792,136.4042,135.7693,136.3149,10344.0
2022-12-08 10:15:00,137.37,137.41,137.08,137.08,8204.0,136.2852,136.3248,135.9974,135.9974,8204.0
2022-12-08 10:20:00,137.01,137.18,136.99,136.99,4941.0,135.928,136.0967,135.9082,135.9082,4941.0
2022-12-08 10:25:00,136.98,137.1,136.75,136.76,10153.0,135.8982,136.0173,135.67,135.68,10153.0
2022-12-08 10:30:00,136.77,136.97,136.63,136.92,24000.0,135.6899,135.8883,135.551,135.8387,24000.0
2022-12-08 10:35:00,136.95,137.22,136.93,137.13,14055.0,135.8685,136.1363,135.8486,136.047,14055.0
2022-12-08 10:40:00,137.14,137.14,136.75,136.79,7613.0,136.057,136.057,135.67,135.7097,7613.0
2022-12-08 10:45:00,136.81,137.11,136.75,136.99,4116.0,135.7296,136.0272,135.67,135.9082,4116.0
2022-12-08 10:50:00,137.07,137.19,136.89,137.18,22907.0,135.9875,136.1066,135.8089,136.0967,22907.0
2022-12-08 10:55:00,137.19,137.46,137.1,137.39,52154.0,136.1066,136.3744,136.0173,136.305,52154.0
2022-12-08 11:00:00,137.33,137.34,136.98,137.03,4527.0,136.2455,136.2554,135.8982,135.9478,4527.0
2022-12-08 11:05:00,137.03,137.11,136.64,136.67,9710.0,135.9478,136.0272,135.5609,135.5907,9710.0
2022-12-08 11:10:00,136.61,136.77,136.59,136.66,25068.0,135.5312,135.6899,135.5113,135.5808,25068.0
2022-12-08 11:15:00,136.67,136.86,136.54,136.72,9897.0,135.5907,135.7792,135.4617,135.6403,9897.0
2022-12-08 11:20:00,136.72,136.75,136.44,136.52,12964.0,135.6403,135.67,135.3625,135.4419,12964.0
2022-12-08 11:25:00,136.47,136.63,136.45,136.62,4689.0,135.3923,135.551,135.3724,135.5411,4689.0
2022-12-08 11:30:00,136.6,136.95,136.57,136.95,46521.0,135.5212,135.8685,135.4915,135.8685,46521.0
2022-12-08 11:35:00,136.95,137.03,136.83,137.02,6302.0,135.8685,135.9478,135.7494,135.9379,6302.0
2022-12-08 11:40:00,137.01,137.01,136.81,136.9,4887.0,135.928,135.928,135.7296,135.8189,4887.0
2022-12-08 11:45:00,136.9,136.97,136.86,136.87,3400.0,135.8189,135.8883,135.7792,135.7891,3400.0
2022-12-08 11:50:00,136.84,136.96,136.83,136.91,5286.0,135.7593,135.8784,135.7494,135.8288,5286.0
2022-12-08 11:55:00,136.88,136.93,136.73,136.79,4387.0,135.799,135.8486,135.6502,135.7097,4387.0
2022-12-08 12:00:00,136.77,136.86,136.66,136.71,6852.0,135.6899,135.7792,135.5808,135.6304,6852.0
2022-12-08 12:05:00,136.67,136.79,136.66,136.75,3573.0,135.5907,135.7097,135.5808,135.67,3573.0
2022-12-08 12:10:00,136.75,136.86,136.72,136.86,5024.0,135.67,135.7792,135.6403,135.7792,5024.0
2022-12-08 12:15:00,136.85,136.85,136.64,136.64,39115.0,135.7693,135.7693,135.5609,135.5609,39115.0
2022-12-08 12:20:00,136.59,136.66,136.42,136.64,2673.0,135.5113,135.5808,135.3427,135.5609,2673.0
2022-12-08 12:25:00,136.57,136.57,136.37,136.38,1800.0,135.4915,135.4915,135.293,135.303,1800.0
2022-12-08 12:30:00,136.32,136.36,136.2,136.24,3706.0,135.2434,135.2831,135.1244,135.1641,3706.0
2022-12-08 12:35:00,136.23,136.25,136.07,136.08,5155.0,135.1542,135.174,134.9954,135.0053,5155.0
2022-12-08 12:40:00,136.04,136.12,135.83,135.87,4344.0,134.9657,135.045,134.7573,134.797,4344.0
2022-12-08 12:45:00,135.91,136.08,135.87,136.03,4816.0,134.8367,135.0053,134.797,134.9557,4816.0
2022-12-08 12:50:00,136.05,136.14,136.04,136.08,3189.0,134.9756,135.0649,134.9657,135.0053,3189.0
2022-12-08 12:55:00,136.09,136.26,136.07,136.25,3454.0,135.0153,135.1839,134.9954,135.174,3454.0
2022-12-08 13:00:00,136.25,136.4,136.25,136.37,3819.0,135.174,135.3228,135.174,135.293,3819.0
2022-12-08 13:05:00,136.34,136.45,136.3,136.43,4596.0,135.2633,135.3724,135.2236,135.3526,4596.0
2022-12-08 13:10:00,136.44,136.45,136.23,136.26,5086.0,135.3625,135.3724,135.1542,135.1839,5086.0
2022-12-08 13:15:00,136.29,136.41,136.26,136.41,3769.0,135.2137,135.3327,135.1839,135.3327,3769.0
2022-12-08 13:20:00,136.4,136.57,136.36,136.56,2802.0,135.3228,135.4915,135.2831,135.4815,2802.0
2022-12-08 13:25:00,136.61,136.63,136.5,136.58,3633.0,135.5312,135.551,135.422,135.5014,3633.0
2022-12-08 13:30:00,136.61,136.75,136.57,136.59,15967.0,135.5312,135.67,135.4915,135.5113,15967.0
2022-12-08 13:35:00,136.63,136.74,136.61,136.73,8598.0,135.551,135.6601,135.5312,135.6502,8598.0
2022-12-08 13:40:00,136.75,136.97,136.66,136.95,20362.0,135.67,135.8883,135.5808,135.8685,20362.0
2022-12-08 13:45:00,136.95,137.12,136.92,137.09,5632.0,135.8685,136.0371,135.8387,136.0074,5632.0
2022-12-08 13:50:00,137.11,137.11,136.81,136.85,3719.0,136.0272,136.0272,135.7296,135.7693,3719.0
2022-12-08 13:55:00,136.85,136.88,136.68,136.74,4770.0,135.7693,135.799,135.6006,135.6601,4770.0
2022-12-08 14:00:00,136.73,136.73,136.35,136.35,5493.0,135.6502,135.6502,135.2732,135.2732,5493.0
2022-12-08 14:05:00,136.29,136.55,136.14,136.55,7520.0,135.2137,135.4716,135.0649,135.4716,7520.0
2022-12-08 14:10:00,136.48,136.48,136.33,136.46,4496.0,135.4022,135.4022,135.2534,135.3823,4496.0
2022-12-08 14:15:00,136.43,136.56,136.37,136.5,4570.0,135.3526,135.4815,135.293,135.422,4570.0
2022-12-08 14:20:00,136.51,136.66,136.49,136.61,4592.0,135.4319,135.5808,135.4121,135.5312,4592.0
2022-12-08 14:25:00,136.56,136.63,136.45,136.5,4665.0,135.4815,135.551,135.3724,135.422,4665.0
2022-12-08 14:30:00,136.5,136.56,136.4,136.47,3439.0,135.422,135.4815,135.3228,135.3923,3439.0
2022-12-08 14:35:00,136.49,136.8,136.48,136.73,3764.0,135.4121,135.7197,135.4022,135.6502,3764.0
2022-12-08 14:40:00,136.73,136.82,136.69,136.82,2206.0,135.6502,135.7395,135.6105,135.7395,2206.0
2022-12-08 14:45:00,136.79,136.82,136.65,136.67,4698.0,135.7097,135.7395,135.5708,135.5907,4698.0
2022-12-08 14:50:00,136.65,136.89,136.57,136.84,5395.0,135.5708,135.8089,135.4915,135.7593,5395.0
2022-12-08 14:55:00,136.88,136.93,136.81,136.86,5322.0,135.799,135.8486,135.7296,135.7792,5322.0
2022-12-08 15:00:00,136.86,136.87,136.73,136.73,4261.0,135.7792,135.7891,135.6502,135.6502,4261.0
2022-12-08 15:05:00,136.74,136.74,136.55,136.73,4350.0,135.6601,135.6601,135.4716,135.6502,4350.0
2022-12-08 15:10:00,136.74,136.93,136.72,136.82,3561.0,135.6601,135.8486,135.6403,135.7395,3561.0
2022-12-08 15:15:00,136.8,136.95,136.76,136.87,2411.0,135.7197,135.8685,135.68,135.7891,2411.0
2022-12-08 15:20:00,136.93,137.14,136.86,137.14,5432.0,135.8486,136.057,135.7792,136.057,5432.0
2022-12-08 15:25:00,137.15,137.17,137.06,137.1,6323.0,136.0669,136.0867,135.9776,136.0173,6323.0
2022-12-08 15:30:00,137.13,137.25,137.08,137.18,13011.0,136.047,136.1661,135.9974,136.0967,13011.0
2022-12-08 15:35:00,137.17,137.3,137.15,137.25,32973.0,136.0867,136.2157,136.0669,136.1661,32973.0
2022-12-08 15:40:00,137.25,137.3,137.2,137.25,19543.0,136.1661,136.2157,136.1165,136.1661,19543.0
2022-12-08 15:45:00,137.21,137.21,137.0,137.1,9701.0,136.1264,136.1264,135.9181,136.0173,9701.0
2022-12-08 15:50:00,137.09,137.29,137.06,137.25,23059.0,136.0074,136.2058,135.9776,136.1661,23059.0
2022-12-08 15:55:00,137.25,137.49,137.1,137.16,76064.0,136.1661,136.4042,136.0173,136.0768,76064.0
2022-12-09 09:30:00,136.83,137.83,136.6,137.83,36909.0,135.7494,136.7415,135.5212,136.7415,36909.0
2022-12-09 09:35:00,137.62,137.88,137.32,137.63,9284.0,136.5332,136.7911,136.2355,136.5431,9284.0
2022-12-09 09:40:00,137.52,137.62,137.41,137.49,12218.0,136.434,136.5332,136.3248,136.4042,12218.0
2022-12-09 09:45:00,137.5,137.72,137.04,137.06,11868.0,136.4141,136.6324,135.9578,135.9776,11868.0
2022-12-09 09:50:00,136.97,137.0,136.77,136.9,17002.0,135.8883,135.9181,135.6899,135.8189,17002.0
2022-12-09 09:55:00,137.01,137.17,136.87,137.17,7772.0,135.928,136.0867,135.7891,136.0867,7772.0
2022-12-09 10:00:00,137.53,137.71,137.04,137.44,10569.0,136.4439,136.6225,135.9578,136.3546,10569.0
2022-12-09 10:05:00,137.56,137.75,137.12,137.23,7373.0,136.4737,136.6622,136.0371,136.1463,7373.0
2022-12-09 10:10:00,137.24,137.43,137.11,137.34,3659.0,136.1562,136.3447,136.0272,136.2554,3659.0
2022-12-09 10:15:00,137.44,137.55,137.12,137.16,7950.0,136.3546,136.4637,136.0371,136.0768,7950.0
2022-12-09 10:20:00,137.22,137.3,137.07,137.2,3016.0,136.1363,136.2157,135.9875,136.1165,3016.0
2022-12-09 10:25:00,137.21,137.26,136.97,137.13,17592.0,136.1264,136.176,135.8883,136.047,17592.0
2022-12-09 10:30:00,137.26,137.52,137.15,137.22,7623.0,136.176,136.434,136.0669,136.1363,7623.0
2022-12-09 10:35:00,137.21,137.35,137.09,137.22,5553.0,136.1264,136.2653,136.0074,136.1363,5553.0
2022-12-09 10:40:00,137.17,137.39,137.15,137.3,3374.0,136.0867,136.305,136.0669,136.2157,3374.0
2022-12-09 10:45:00,137.3,137.3,137.13,137.24,4765.0,136.2157,136.2157,136.047,136.1562,4765.0
2022-12-09 10:50:00,137.2,137.38,137.18,137.38,3610.0,136.1165,136.2951,136.0967,136.2951,3610.0
2022-12-09 10:55:00,137.45,137.48,137.33,137.43,4263.0,136.3645,136.3943,136.2455,136.3447,4263.0
2022-12-09 11:00:00,137.47,137.59,137.35,137.43,13632.0,136.3844,136.5034,136.2653,136.3447,13632.0
2022-12-09 11:05:00,137.45,137.54,137.29,137.29,9225.0,136.3645,136.4538,136.2058,136.2058,9225.0
2022-12-09 11:10:00,137.25,137.32,137.13,137.24,3332.0,136.1661,136.2355,136.047,136.1562,3332.0
2022-12-09 11:15:00,137.28,137.31,137.15,137.15,3291.0,136.1959,136.2256,136.0669,136.0669,3291.0
2022-12-09 11:20:00,137.14,137.32,137.13,137.28,3663.0,136.057,136.2355,136.047,136.1959,3663.0
2022-12-09 11:25:00,137.3,137.4,137.2,137.31,9453.0,136.2157,136.3149,136.1165,136.2256,9453.0
2022-12-09 11:30:00,137.26,137.4,137.21,137.4,9439.0,136.176,136.3149,136.1264,136.3149,9439.0
2022-12-09 11:35:00,137.35,137.41,137.19,137.25,4918.0,136.2653,136.3248,136.1066,136.1661,4918.0
2022-12-09 11:40:00,137.26,137.42,137.03,137.42,10411.0,136.176,136.3348,135.9478,136.3348,10411.0
2022-12-09 11:45:00,137.42,137.51,137.33,137.4,5473.0,136.3348,136.424,136.2455,136.3149,5473.0
2022-12-09 11:50:00,137.4,137.48,137.36,137.37,3864.0,136.3149,136.3943,136.2752,136.2852,3864.0
2022-12-09 11:55:00,137.37,137.47,137.33,137.43,21771.0,136.2852,136.3844,136.2455,136.3447,21771.0
2022-12-09 12:00:00,137.45,137.47,137.3,137.33,9150.0,136.3645,136.3844,136.2157,136.2455,9150.0
2022-12-09 12:05:00,137.31,137.35,137.23,137.31,3326.0,136.2256,136.2653,136.1463,136.2256,3326.0
2022-12-09 12:10:00,137.28,137.45,137.28,137.44,9564.0,136.1959,136.3645,136.1959,136.3546,9564.0
2022-12-09 12:15:00,137.45,137.45,137.36,137.41,5258.0,136.3645,136.3645,136.2752,136.3248,5258.0
2022-12-09 12:20:00,137.38,137.42,137.32,137.4,5454.0,136.2951,136.3348,136.2355,136.3149,5454.0
2022-12-09 12:25:00,137.39,137.4,137.19,137.19,2485.0,136.305,136.3149,136.1066,136.1066,2485.0
2022-12-09 12:30:00,137.18,137.47,137.18,137.46,16819.0,136.0967,136.3844,136.0967,136.3744,16819.0
2022-12-09 12:35:00,137.46,137.54,137.38,137.52,7050.0,136.3744,136.4538,136.2951,136.434,7050.0
2022-12-09 12:40:00,137.53,137.53,137.25,137.35,9189.0,136.4439,136.4439,136.1661,136.2653,9189.0
2022-12-09 12:45:00,137.36,137.38,137.17,137.17,2263.0,136.2752,136.2951,136.0867,136.0867,2263.0
2022-12-09 12:50:00,137.2,137.35,137.17,137.31,2069.0,136.1165,136.2653,136.0867,136.2256,2069.0
2022-12-09 12:55:00,137.31,137.4,137.3,137.39,2704.0,136.2256,136.3149,136.2157,136.305,2704.0
2022-12-09 13:00:00,137.4,137.4,137.25,137.35,5307.0,136.3149,136.3149,136.1661,136.2653,5307.0
2022-12-09 13:05:00,137.3,137.32,137.26,137.31,1998.0,136.2157,136.2355,136.176,136.2256,1998.0
2022-12-09 13:10:00,137.31,137.36,137.21,137.35,2439.0,136.2256,136.2752,136.1264,136.2653,2439.0
2022-12-09 13:15:00,137.35,137.43,137.3,137.3,4164.0,136.2653,136.3447,136.2157,136.2157,4164.0
2022-12-09 13:20:00,137.24,137.24,137.02,137.02,2672.0,136.1562,136.1562,135.9379,135.9379,2672.0
2022-12-09 13:25:00,137.02,137.19,137.01,137.17,1362.0,135.9379,136.1066,135.928,136.0867,1362.0
2022-12-09 13:30:00,137.19,137.28,137.15,137.21,6762.0,136.1066,136.1959,136.0669,136.1264,6762.0
2022-12-09 13:35:00,137.21,137.39,137.18,137.32,4500.0,136.1264,136.305,136.0967,136.2355,4500.0
2022-12-09 13:40:00,137.34,137.36,137.25,137.31,5468.0,136.2554,136.2752,136.1661,136.2256,5468.0
2022-12-09 13:45:00,137.33,137.34,137.26,137.33,4550.0,136.2455,136.2554,136.176,136.2455,4550.0
2022-12-09 13:50:00,137.35,137.36,137.25,137.27,3700.0,136.2653,136.2752,136.1661,136.1859,3700.0
2022-12-09 13:55:00,137.29,137.37,137.29,137.35,2727.0,136.2058,136.2852,136.2058,136.2653,2727.0
2022-12-09 14:00:00,137.35,137.35,137.27,137.33,3557.0,136.2653,136.2653,136.1859,136.2455,3557.0
2022-12-09 14:05:00,137.29,137.29,137.12,137.29,2867.0,136.2058,136.2058,136.0371,136.2058,2867.0
2022-12-09 14:10:00,137.27,137.39,137.24,137.36,6676.0,136.1859,136.305,136.1562,136.2752,6676.0
2022-12-09 14:15:00,137.38,137.53,137.36,137.5,6221.0,136.2951,136.4439,136.2752,136.4141,6221.0
2022-12-09 14:20:00,137.53,137.53,137.42,137.43,8010.0,136.4439,136.4439,136.3348,136.3447,8010.0
2022-12-09 14:25:00,137.41,137.42,137.37,137.37,11392.0,136.3248,136.3348,136.2852,136.2852,11392.0
2022-12-09 14:30:00,137.37,137.45,137.27,137.42,11996.0,136.2852,136.3645,136.1859,136.3348,11996.0
2022-12-09 14:35:00,137.42,137.63,137.42,137.63,13642.0,136.3348,136.5431,136.3348,136.5431,13642.0
2022-12-09 14:40:00,137.64,137.67,137.49,137.56,7178.0,136.553,136.5828,136.4042,136.4737,7178.0
2022-12-09 14:45:00,137.56,137.75,137.54,137.71,9402.0,136.4737,136.6622,136.4538,136.6225,9402.0
2022-12-09 14:50:00,137.68,137.74,137.64,137.74,9920.0,136.5927,136.6522,136.553,136.6522,9920.0
2022-12-09 14:55:00,137.74,137.84,137.68,137.72,11065.0,136.6522,136.7514,136.5927,136.6324,11065.0
2022-12-09 15:00:00,137.76,137.91,137.76,137.89,4609.0,136.6721,136.8209,136.6721,136.801,4609.0
2022-12-09 15:05:00,137.9,138.13,137.8,137.83,13207.0,136.811,137.0392,136.7118,136.7415,13207.0
2022-12-09 15:10:00,137.83,137.94,137.81,137.94,11788.0,136.7415,136.8507,136.7217,136.8507,11788.0
2022-12-09 15:15:00,137.94,137.94,137.66,137.66,9946.0,136.8507,136.8507,136.5729,136.5729,9946.0
2022-12-09 15:20:00,137.75,137.78,137.68,137.7,7203.0,136.6622,136.6919,136.5927,136.6125,7203.0
2022-12-09 15:25:00,137.71,137.75,137.66,137.74,9639.0,136.6225,136.6622,136.5729,136.6522,9639.0
2022-12-09 15:30:00,137.72,137.83,137.64,137.81,11043.0,136.6324,136.7415,136.553,136.7217,11043.0
2022-12-09 15:35:00,137.83,137.87,137.48,137.5,26383.0,136.7415,136.7812,136.3943,136.4141,26383.0
2022-12-09 15:40:00,137.46,137.55,137.39,137.55,23299.0,136.3744,136.4637,136.305,136.4637,23299.0
2022-12-09 15:45:00,137.54,137.6,137.44,137.52,30291.0,136.4538,136.5133,136.3546,136.434,30291.0
2022-12-09 15:50:00,137.5,137.56,137.29,137.54,41989.0,136.4141,136.4737,136.2058,136.4538,41989.0
2022-12-09 15:55:00,137.54,137.6,137.38,137.4,100178.0,136.4538,136.5133,136.2951,136.3149,100178.0
2022-12-12 09:30:00,137.46,137.5,136.53,136.53,14787.0,136.3744,136.4141,135.4518,135.4518,14787.0
2022-12-12 09:35:00,136.7,136.9,136.36,136.74,5643.0,135.6204,135.8189,135.2831,135.6601,5643.0
2022-12-12 09:40:00,136.86,137.07,136.73,137.07,2986.0,135.7792,135.9875,135.6502,135.9875,2986.0
2022-12-12 09:45:00,137.06,137.13,136.82,137.13,4114.0,135.9776,136.047,135.7395,136.047,4114.0
2022-12-12 09:50:00,137.14,137.27,137.08,137.16,3958.0,136.057,136.1859,135.9974,136.0768,3958.0
2022-12-12 09:55:00,137.19,137.44,137.07,137.41,23551.0,136.1066,136.3546,135.9875,136.3248,23551.0
2022-12-12 10:00:00,137.31,137.36,137.16,137.19,10046.0,136.2256,136.2752,136.0768,136.1066,10046.0
2022-12-12 10:05:00,137.19,137.35,137.19,137.35,15076.0,136.1066,136.2653,136.1066,136.2653,15076.0
2022-12-12 10:10:00,137.31,137.57,137.2,137.23,9823.0,136.2256,136.4836,136.1165,136.1463,9823.0
2022-12-12 10:15:00,137.2,137.31,137.18,137.25,1900.0,136.1165,136.2256,136.0967,136.1661,1900.0
2022-12-12 10:20:00,137.25,137.67,137.25,137.47,11863.0,136.1661,136.5828,136.1661,136.3844,11863.0
2022-12-12 10:25:00,137.56,137.6,137.31,137.59,7057.0,136.4737,136.5133,136.2256,136.5034,7057.0
2022-12-12 10:30:00,137.58,137.89,137.57,137.86,4971.0,136.4935,136.801,136.4836,136.7713,4971.0
2022-12-12 10:35:00,137.87,137.91,137.73,137.82,11926.0,136.7812,136.8209,136.6423,136.7316,11926.0
2022-12-12 10:40:00,137.86,138.04,137.65,138.01,4916.0,136.7713,136.9499,136.5629,136.9201,4916.0
2022-12-12 10:45:00,137.98,138.19,137.87,137.96,15650.0,136.8903,137.0987,136.7812,136.8705,15650.0
2022-12-12 10:50:00,137.98,138.12,137.84,138.0,8831.0,136.8903,137.0292,136.7514,136.9102,8831.0
2022-12-12 10:55:00,137.97,138.25,137.95,138.25,8517.0,136.8804,137.1582,136.8606,137.1582,8517.0
2022-12-12 11:00:00,138.23,138.27,137.99,138.2,10261.0,137.1384,137.178,136.9003,137.1086,10261.0
2022-12-12 11:05:00,138.24,138.56,138.21,138.47,3049.0,137.1483,137.4658,137.1185,137.3765,3049.0
2022-12-12 11:10:00,138.51,138.51,138.15,138.15,2702.0,137.4161,137.4161,137.059,137.059,2702.0
2022-12-12 11:15:00,138.22,138.43,138.21,138.36,7959.0,137.1284,137.3368,137.1185,137.2673,7959.0
2022-12-12 11:20:00,138.38,138.52,138.34,138.47,4172.0,137.2872,137.4261,137.2475,137.3765,4172.0
2022-12-12 11:25:00,138.51,138.63,138.36,138.56,9575.0,137.4161,137.5352,137.2673,137.4658,9575.0
2022-12-12 11:30:00,138.56,138.58,138.46,138.46,7836.0,137.4658,137.4856,137.3665,137.3665,7836.0
2022-12-12 11:35:00,138.44,138.71,138.44,138.71,5599.0,137.3467,137.6146,137.3467,137.6146,5599.0
2022-12-12 11:40:00,138.66,138.71,138.51,138.51,2676.0,137.565,137.6146,137.4161,137.4161,2676.0
2022-12-12 11:45:00,138.58,138.62,138.3,138.34,12919.0,137.4856,137.5253,137.2078,137.2475,12919.0
2022-12-12 11:50:00,138.3,138.53,138.18,138.51,23754.0,137.2078,137.436,137.0888,137.4161,23754.0
2022-12-12 11:55:00,138.44,138.58,138.43,138.57,4216.0,137.3467,137.4856,137.3368,137.4757,4216.0
2022-12-12 12:00:00,138.56,138.65,138.48,138.54,16497.0,137.4658,137.555,137.3864,137.4459,16497.0
2022-12-12 12:05:00,138.53,138.53,138.1,138.11,18155.0,137.436,137.436,137.0094,137.0193,18155.0
2022-12-12 12:10:00,138.15,138.34,138.11,138.23,12867.0,137.059,137.2475,137.0193,137.1384,12867.0
2022-12-12 12:15:00,138.23,138.46,138.19,138.46,22222.0,137.1384,137.3665,137.0987,137.3665,22222.0
2022-12-12 12:20:00,138.49,138.49,138.17,138.17,4248.0,137.3963,137.3963,137.0788,137.0788,4248.0
2022-12-12 12:25:00,138.2,138.45,138.11,138.32,11379.0,137.1086,137.3566,137.0193,137.2276,11379.0
2022-12-12 12:30:00,138.32,138.32,138.13,138.13,3914.0,137.2276,137.2276,137.0392,137.0392,3914.0
2022-12-12 12:35:00,138.17,138.34,138.16,138.34,5668.0,137.0788,137.2475,137.0689,137.2475,5668.0
2022-12-12 12:40:00,138.38,138.38,138.12,138.12,3035.0,137.2872,137.2872,137.0292,137.0292,3035.0
2022-12-12 12:45:00,138.16,138.3,138.16,138.28,7815.0,137.0689,137.2078,137.0689,137.188,7815.0
2022-12-12 12:50:00,138.28,138.39,138.26,138.39,2526.0,137.188,137.2971,137.1681,137.2971,2526.0
2022-12-12 12:55:00,138.43,138.46,138.31,138.4,3261.0,137.3368,137.3665,137.2177,137.307,3261.0
2022-12-12 13:00:00,138.35,138.45,138.06,138.06,5353.0,137.2574,137.3566,136.9697,136.9697,5353.0
2022-12-12 13:05:00,138.09,138.11,137.91,138.02,10276.0,136.9995,137.0193,136.8209,136.93,10276.0
2022-12-12 13:10:00,137.99,137.99,137.79,137.79,4846.0,136.9003,136.9003,136.7018,136.7018,4846.0
2022-12-12 13:15:00,137.77,138.07,137.76,138.05,5767.0,136.682,136.9796,136.6721,136.9598,5767.0
2022-12-12 13:20:00,137.99,138.01,137.92,137.96,2592.0,136.9003,136.9201,136.8308,136.8705,2592.0
2022-12-12 13:25:00,137.96,138.04,137.93,137.99,17142.0,136.8705,136.9499,136.8407,136.9003,17142.0
2022-12-12 13:30:00,137.99,138.24,137.98,138.15,5913.0,136.9003,137.1483,136.8903,137.059,5913.0
2022-12-12 13:35:00,138.18,138.32,138.15,138.28,8598.0,137.0888,137.2276,137.059,137.188,8598.0
2022-12-12 13:40:00,138.3,138.54,138.29,138.36,10253.0,137.2078,137.4459,137.1979,137.2673,10253.0
2022-12-12 13:45:00,138.32,138.34,138.2,138.28,11728.0,137.2276,137.2475,137.1086,137.188,11728.0
2022-12-12 13:50:00,138.31,138.41,138.22,138.23,7302.0,137.2177,137.3169,137.1284,137.1384,7302.0
2022-12-12 13:55:00,138.25,138.4,138.24,138.38,3150.0,137.1582,137.307,137.1483,137.2872,3150.0
2022-12-12 14:00:00,138.36,138.39,138.15,138.24,5096.0,137.2673,137.2971,137.059,137.1483,5096.0
2022-12-12 14:05:00,138.18,138.29,138.18,138.29,4398.0,137.0888,137.1979,137.0888,137.1979,4398.0
2022-12-12 14:10:00,138.29,138.3,138.15,138.16,7286.0,137.1979,137.2078,137.059,137.0689,7286.0
2022-12-12 14:15:00,138.17,138.19,138.03,138.09,13075.0,137.0788,137.0987,136.9399,136.9995,13075.0
2022-12-12 14:20:00,138.11,138.12,138.03,138.03,4049.0,137.0193,137.0292,136.9399,136.9399,4049.0
2022-12-12 14:25:00,138.03,138.05,137.94,138.01,12055.0,136.9399,136.9598,136.8507,136.9201,12055.0
2022-12-12 14:30:00,138.02,138.29,137.96,138.2,11277.0,136.93,137.1979,136.8705,137.1086,11277.0
2022-12-12 14:35:00,138.2,138.21,138.1,138.14,14975.0,137.1086,137.1185,137.0094,137.0491,14975.0
2022-12-12 14:40:00,138.14,138.2,138.13,138.15,5774.0,137.0491,137.1086,137.0392,137.059,5774.0
2022-12-12 14:45:00,138.13,138.33,138.11,138.31,5052.0,137.0392,137.2376,137.0193,137.2177,5052.0
2022-12-12 14:50:00,138.33,138.48,138.32,138.48,5477.0,137.2376,137.3864,137.2276,137.3864,5477.0
2022-12-12 14:55:00,138.56,138.59,138.48,138.51,6591.0,137.4658,137.4955,137.3864,137.4161,6591.0
2022-12-12 15:00:00,138.54,138.57,138.5,138.54,12064.0,137.4459,137.4757,137.4062,137.4459,12064.0
2022-12-12 15:05:00,138.54,138.69,138.53,138.67,10870.0,137.4459,137.5947,137.436,137.5749,10870.0
2022-12-12 15:10:00,138.69,138.85,138.69,138.74,6343.0,137.5947,137.7535,137.5947,137.6443,6343.0
2022-12-12 15:15:00,138.72,138.84,138.7,138.76,7634.0,137.6245,137.7435,137.6046,137.6642,7634.0
2022-12-12 15:20:00,138.78,138.93,138.7,138.93,14457.0,137.684,137.8328,137.6046,137.8328,14457.0
2022-12-12 15:25:00,138.91,139.01,138.91,138.97,7162.0,137.813,137.9122,137.813,137.8725,7162.0
2022-12-12 15:30:00,138.99,139.02,138.87,138.91,16863.0,137.8924,137.9221,137.7733,137.813,16863.0
2022-12-12 15:35:00,138.9,138.97,138.83,138.9,25369.0,137.8031,137.8725,137.7336,137.8031,25369.0
2022-12-12 15:40:00,138.92,139.09,138.86,138.86,20701.0,137.8229,137.9916,137.7634,137.7634,20701.0
2022-12-12 15:45:00,138.83,138.9,138.61,138.69,42321.0,137.7336,137.8031,137.5154,137.5947,42321.0
2022-12-12 15:50:00,138.67,138.75,138.57,138.64,49508.0,137.5749,137.6543,137.4757,137.5451,49508.0
2022-12-12 15:55:00,138.64,138.85,138.64,138.76,61384.0,137.5451,137.7535,137.5451,137.6642,61384.0
2022-12-13 09:30:00,140.69,142.44,140.26,141.19,147630.0,139.5789,141.3151,139.1523,140.075,147630.0
2022-12-13 09:35:00,141.24,141.54,140.87,141.2,87662.0,140.1246,140.4222,139.7575,140.0849,87662.0
2022-12-13 09:40:00,141.2,141.56,141.06,141.18,43337.0,140.0849,140.4421,139.946,140.0651,43337.0
2022-12-13 09:45:00,140.97,141.03,140.38,140.56,24837.0,139.8567,139.9162,139.2714,139.45,24837.0
2022-12-13 09:50:00,140.37,140.9,140.24,140.73,16746.0,139.2615,139.7873,139.1325,139.6186,16746.0
2022-12-13 09:55:00,140.83,141.13,140.59,140.99,26732.0,139.7178,140.0155,139.4797,139.8766,26732.0
2022-12-13 10:00:00,141.08,141.25,140.64,140.93,48992.0,139.9659,140.1345,139.5293,139.817,48992.0
2022-12-13 10:05:00,140.8,140.8,140.46,140.66,25412.0,139.6881,139.6881,139.3507,139.5492,25412.0
2022-12-13 10:10:00,140.66,140.66,139.74,139.74,23253.0,139.5492,139.5492,138.6364,138.6364,23253.0
2022-12-13 10:15:00,139.78,139.97,139.39,139.56,6086.0,138.6761,138.8646,138.2892,138.4579,6086.0
2022-12-13 10:20:00,139.55,139.57,139.19,139.26,8446.0,138.4479,138.4678,138.0908,138.1602,8446.0
2022-12-13 10:25:00,139.26,139.51,138.93,139.39,7228.0,138.1602,138.4083,137.8328,138.2892,7228.0
2022-12-13 10:30:00,139.4,139.56,139.07,139.48,8555.0,138.2991,138.4579,137.9717,138.3785,8555.0
2022-12-13 10:35:00,139.36,139.43,138.72,138.99,8011.0,138.2594,138.3289,137.6245,137.8924,8011.0
2022-12-13 10:40:00,138.8,138.93,138.65,138.82,6167.0,137.7039,137.8328,137.555,137.7237,6167.0
2022-12-13 10:45:00,138.79,138.91,138.36,138.41,10988.0,137.6939,137.813,137.2673,137.3169,10988.0
2022-12-13 10:50:00,138.38,138.93,138.37,138.53,6414.0,137.2872,137.8328,137.2773,137.436,6414.0
2022-12-13 10:55:00,138.62,138.79,138.45,138.72,6142.0,137.5253,137.6939,137.3566,137.6245,6142.0
2022-12-13 11:00:00,138.79,138.95,138.71,138.94,6556.0,137.6939,137.8527,137.6146,137.8428,6556.0
2022-12-13 11:05:00,138.89,138.94,138.67,138.76,6505.0,137.7931,137.8428,137.5749,137.6642,6505.0
2022-12-13 11:10:00,138.73,138.94,138.62,138.86,6425.0,137.6344,137.8428,137.5253,137.7634,6425.0
2022-12-13 11:15:00,138.79,138.79,138.42,138.42,8102.0,137.6939,137.6939,137.3269,137.3269,8102.0
2022-12-13 11:20:00,138.42,138.43,138.05,138.14,5252.0,137.3269,137.3368,136.9598,137.0491,5252.0
2022-12-13 11:25:00,138.15,138.71,138.14,138.6,9104.0,137.059,137.6146,137.0491,137.5054,9104.0
2022-12-13 11:30:00,138.69,139.19,138.69,139.19,12956.0,137.5947,138.0908,137.5947,138.0908,12956.0
2022-12-13 11:35:00,139.11,139.15,138.91,139.0,13581.0,138.0114,138.0511,137.813,137.9023,13581.0
2022-12-13 11:40:00,139.0,139.07,138.85,138.91,24865.0,137.9023,137.9717,137.7535,137.813,24865.0
2022-12-13 11:45:00,138.87,138.87,138.35,138.46,11754.0,137.7733,137.7733,137.2574,137.3665,11754.0
2022-12-13 11:50:00,138.46,138.49,138.25,138.25,4560.0,137.3665,137.3963,137.1582,137.1582,4560.0
2022-12-13 11:55:00,138.23,138.34,138.08,138.25,8700.0,137.1384,137.2475,136.9895,137.1582,8700.0
2022-12-13 12:00:00,138.34,138.49,138.29,138.37,3635.0,137.2475,137.3963,137.1979,137.2773,3635.0
2022-12-13 12:05:00,138.37,138.53,138.31,138.43,4201.0,137.2773,137.436,137.2177,137.3368,4201.0
2022-12-13 12:10:00,138.4,138.4,137.96,138.06,7245.0,137.307,137.307,136.8705,136.9697,7245.0
2022-12-13 12:15:00,137.97,137.97,137.55,137.55,5015.0,136.8804,136.8804,136.4637,136.4637,5015.0
2022-12-13 12:20:00,137.53,138.04,137.53,137.89,17620.0,136.4439,136.9499,136.4439,136.801,17620.0
2022-12-13 12:25:00,137.93,138.04,137.83,138.04,9662.0,136.8407,136.9499,136.7415,136.9499,9662.0
2022-12-13 12:30:00,138.08,138.26,137.9,137.95,6974.0,136.9895,137.1681,136.811,136.8606,6974.0
2022-12-13 12:35:00,137.87,138.15,137.86,138.08,3517.0,136.7812,137.059,136.7713,136.9895,3517.0
2022-12-13 12:40:00,138.14,138.14,137.79,138.0,5300.0,137.0491,137.0491,136.7018,136.9102,5300.0
2022-12-13 12:45:00,138.03,138.16,137.57,137.58,5687.0,136.9399,137.0689,136.4836,136.4935,5687.0
2022-12-13 12:50:00,137.58,137.76,137.46,137.61,5552.0,136.4935,136.6721,136.3744,136.5233,5552.0
2022-12-13 12:55:00,137.57,137.72,137.48,137.69,10823.0,136.4836,136.6324,136.3943,136.6026,10823.0
2022-12-13 13:00:00,137.68,137.92,137.65,137.88,6831.0,136.5927,136.8308,136.5629,136.7911,6831.0
2022-12-13 13:05:00,137.94,137.96,137.53,137.53,10260.0,136.8507,136.8705,136.4439,136.4439,10260.0
2022-12-13 13:10:00,137.62,137.72,137.5,137.55,30344.0,136.5332,136.6324,136.4141,136.4637,30344.0
2022-12-13 13:15:00,137.65,138.14,137.57,138.14,26228.0,136.5629,137.0491,136.4836,137.0491,26228.0
2022-12-13 13:20:00,138.0,138.08,137.93,137.96,6093.0,136.9102,136.9895,136.8407,136.8705,6093.0
2022-12-13 13:25:00,137.94,137.95,137.7,137.81,8142.0,136.8507,136.8606,136.6125,136.7217,8142.0
2022-12-13 13:30:00,137.85,138.14,137.85,137.99,13592.0,136.7614,137.0491,136.7614,136.9003,13592.0
2022-12-13 13:35:00,137.96,138.08,137.86,138.08,8943.0,136.8705,136.9895,136.7713,136.9895,8943.0
2022-12-13 13:40:00,138.06,138.29,138.03,138.28,8737.0,136.9697,137.1979,136.9399,137.188,8737.0
2022-12-13 13:45:00,138.34,138.42,138.16,138.18,8029.0,137.2475,137.3269,137.0689,137.0888,8029.0
2022-12-13 13:50:00,138.14,138.16,137.84,137.84,6242.0,137.0491,137.0689,136.7514,136.7514,6242.0
2022-12-13 13:55:00,137.82,138.12,137.76,138.09,5766.0,136.7316,137.0292,136.6721,136.9995,5766.0
2022-12-13 14:00:00,138.04,138.21,138.03,138.19,4327.0,136.9499,137.1185,136.9399,137.0987,4327.0
2022-12-13 14:05:00,138.15,138.15,137.85,137.91,7136.0,137.059,137.059,136.7614,136.8209,7136.0
2022-12-13 14:10:00,137.78,137.96,137.77,137.82,6299.0,136.6919,136.8705,136.682,136.7316,6299.0
2022-12-13 14:15:00,137.83,137.83,137.59,137.59,5688.0,136.7415,136.7415,136.5034,136.5034,5688.0
2022-12-13 14:20:00,137.59,137.84,137.57,137.8,20178.0,136.5034,136.7514,136.4836,136.7118,20178.0
2022-12-13 14:25:00,137.84,137.99,137.81,137.97,9009.0,136.7514,136.9003,136.7217,136.8804,9009.0
2022-12-13 14:30:00,137.93,137.98,137.86,137.86,5869.0,136.8407,136.8903,136.7713,136.7713,5869.0
2022-12-13 14:35:00,137.82,138.02,137.82,138.02,6391.0,136.7316,136.93,136.7316,136.93,6391.0
2022-12-13 14:40:00,138.03,138.17,137.89,138.08,7462.0,136.9399,137.0788,136.801,136.9895,7462.0
2022-12-13 14:45:00,138.18,138.24,138.12,138.17,3920.0,137.0888,137.1483,137.0292,137.0788,3920.0
2022-12-13 14:50:00,138.15,138.17,137.79,137.79,12547.0,137.059,137.0788,136.7018,136.7018,12547.0
2022-12-13 14:55:00,137.78,137.8,137.58,137.71,6945.0,136.6919,136.7118,136.4935,136.6225,6945.0
2022-12-13 15:00:00,137.69,137.71,137.28,137.28,7587.0,136.6026,136.6225,136.1959,136.1959,7587.0
2022-12-13 15:05:00,137.35,137.43,137.29,137.42,8734.0,136.2653,136.3447,136.2058,136.3348,8734.0
2022-12-13 15:10:00,137.41,137.42,137.26,137.3,7814.0,136.3248,136.3348,136.176,136.2157,7814.0
2022-12-13 15:15:00,137.19,137.49,137.19,137.47,12995.0,136.1066,136.4042,136.1066,136.3844,12995.0
2022-12-13 15:20:00,137.45,137.61,137.33,137.59,16710.0,136.3645,136.5233,136.2455,136.5034,16710.0
2022-12-13 15:25:00,137.61,137.78,137.51,137.78,14725.0,136.5233,136.6919,136.424,136.6919,14725.0
2022-12-13 15:30:00,137.78,138.04,137.75,138.03,20670.0,136.6919,136.9499,136.6622,136.9399,20670.0
2022-12-13 15:35:00,138.04,138.05,137.62,137.66,17100.0,136.9499,136.9598,136.5332,136.5729,17100.0
2022-12-13 15:40:00,137.65,138.06,137.58,138.05,16682.0,136.5629,136.9697,136.4935,136.9598,16682.0
2022-12-13 15:45:00,138.07,138.14,137.89,137.89,23064.0,136.9796,137.0491,136.801,136.801,23064.0
2022-12-13 15:50:00,137.89,138.22,137.89,138.17,54821.0,136.801,137.1284,136.801,137.0788,54821.0
2022-12-13 15:55:00,138.17,138.17,137.89,138.12,78526.0,137.0788,137.0788,136.801,137.0292,78526.0
2022-12-14 09:30:00,137.1,137.92,137.1,137.92,26209.0,136.0173,136.8308,136.0173,136.8308,26209.0
2022-12-14 09:35:00,137.93,138.04,137.72,137.73,5192.0,136.8407,136.9499,136.6324,136.6423,5192.0
2022-12-14 09:40:00,137.72,138.04,137.46,137.81,14433.0,136.6324,136.9499,136.3744,136.7217,14433.0
2022-12-14 09:45:00,137.72,137.9,137.4,137.55,4248.0,136.6324,136.811,136.3149,136.4637,4248.0
2022-12-14 09:50:00,137.56,137.66,136.95,137.44,8876.0,136.4737,136.5729,135.8685,136.3546,8876.0
2022-12-14 09:55:00,137.43,137.43,136.94,137.17,3595.0,136.3447,136.3447,135.8585,136.0867,3595.0
2022-12-14 10:00:00,137.19,137.26,136.77,136.84,10931.0,136.1066,136.176,135.6899,135.7593,10931.0
2022-12-14 10:05:00,136.76,136.77,136.42,136.48,8333.0,135.68,135.6899,135.3427,135.4022,8333.0
2022-12-14 10:10:00,136.42,136.64,136.22,136.27,10393.0,135.3427,135.5609,135.1442,135.1938,10393.0
2022-12-14 10:15:00,136.18,136.69,136.17,136.56,8333.0,135.1045,135.6105,135.0946,135.4815,8333.0
2022-12-14 10:20:00,136.54,136.67,136.07,136.07,3908.0,135.4617,135.5907,134.9954,134.9954,3908.0
2022-12-14 10:25:00,136.16,136.23,136.05,136.11,13423.0,135.0847,135.1542,134.9756,135.0351,13423.0
2022-12-14 10:30:00,136.11,136.29,136.05,136.28,3528.0,135.0351,135.2137,134.9756,135.2038,3528.0
2022-12-14 10:35:00,136.33,136.39,135.96,135.98,4290.0,135.2534,135.3129,134.8863,134.9061,4290.0
2022-12-14 10:40:00,135.98,136.16,135.89,136.16,16234.0,134.9061,135.0847,134.8168,135.0847,16234.0
2022-12-14 10:45:00,136.18,136.41,136.14,136.41,6985.0,135.1045,135.3327,135.0649,135.3327,6985.0
2022-12-14 10:50:00,136.34,136.65,136.27,136.51,5485.0,135.2633,135.5708,135.1938,135.4319,5485.0
2022-12-14 10:55:00,136.51,136.56,136.31,136.33,10727.0,135.4319,135.4815,135.2335,135.2534,10727.0
2022-12-14 11:00:00,136.37,136.72,136.35,136.52,8652.0,135.293,135.6403,135.2732,135.4419,8652.0
2022-12-14 11:05:00,136.55,136.55,136.37,136.49,4962.0,135.4716,135.4716,135.293,135.4121,4962.0
2022-12-14 11:10:00,136.66,137.01,136.65,136.97,9489.0,135.5808,135.928,135.5708,135.8883,9489.0
2022-12-14 11:15:00,136.85,136.88,136.74,136.79,6969.0,135.7693,135.799,135.6601,135.7097,6969.0
2022-12-14 11:20:00,136.8,137.08,136.76,137.08,9951.0,135.7197,135.9974,135.68,135.9974,9951.0
2022-12-14 11:25:00,137.14,137.39,137.06,137.33,6148.0,136.057,136.305,135.9776,136.2455,6148.0
2022-12-14 11:30:00,137.23,137.43,137.23,137.38,2061.0,136.1463,136.3447,136.1463,136.2951,2061.0
2022-12-14 11:35:00,137.34,137.41,137.3,137.41,4863.0,136.2554,136.3248,136.2157,136.3248,4863.0
2022-12-14 11:40:00,137.37,137.52,137.29,137.29,8252.0,136.2852,136.434,136.2058,136.2058,8252.0
2022-12-14 11:45:00,137.28,137.28,137.16,137.26,4491.0,136.1959,136.1959,136.0768,136.176,4491.0
2022-12-14 11:50:00,137.26,137.38,137.09,137.12,3094.0,136.176,136.2951,136.0074,136.0371,3094.0
2022-12-14 11:55:00,137.12,137.12,136.87,136.97,4064.0,136.0371,136.0371,135.7891,135.8883,4064.0
2022-12-14 12:00:00,136.99,137.1,136.94,137.06,4167.0,135.9082,136.0173,135.8585,135.9776,4167.0
2022-12-14 12:05:00,137.03,137.27,137.03,137.26,6028.0,135.9478,136.1859,135.9478,136.176,6028.0
2022-12-14 12:10:00,137.21,137.29,137.11,137.16,5084.0,136.1264,136.2058,136.0272,136.0768,5084.0
2022-12-14 12:15:00,137.2,137.28,137.15,137.18,4203.0,136.1165,136.1959,136.0669,136.0967,4203.0
2022-12-14 12:20:00,137.25,137.27,137.13,137.15,2452.0,136.1661,136.1859,136.047,136.0669,2452.0
2022-12-14 12:25:00,137.15,137.21,136.85,136.94,5875.0,136.0669,136.1264,135.7693,135.8585,5875.0
2022-12-14 12:30:00,136.92,137.13,136.92,137.03,10500.0,135.8387,136.047,135.8387,135.9478,10500.0
2022-12-14 12:35:00,137.02,137.27,137.02,137.27,4392.0,135.9379,136.1859,135.9379,136.1859,4392.0
2022-12-14 12:40:00,137.23,137.23,137.08,137.08,3202.0,136.1463,136.1463,135.9974,135.9974,3202.0
2022-12-14 12:45:00,137.05,137.2,137.01,137.1,4623.0,135.9677,136.1165,135.928,136.0173,4623.0
2022-12-14 12:50:00,137.13,137.16,137.07,137.14,3064.0,136.047,136.0768,135.9875,136.057,3064.0
2022-12-14 12:55:00,137.15,137.33,137.11,137.16,5628.0,136.0669,136.2455,136.0272,136.0768,5628.0
2022-12-14 13:00:00,137.16,137.23,137.11,137.22,9350.0,136.0768,136.1463,136.0272,136.1363,9350.0
2022-12-14 13:05:00,137.18,137.31,137.1,137.15,6993.0,136.0967,136.2256,136.0173,136.0669,6993.0
2022-12-14 13:10:00,137.18,137.26,137.16,137.18,3312.0,136.0967,136.176,136.0768,136.0967,3312.0
2022-12-14 13:15:00,137.15,137.18,137.04,137.12,7054.0,136.0669,136.0967,135.9578,136.0371,7054.0
2022-12-14 13:20:00,137.16,137.21,137.12,137.13,16014.0,136.0768,136.1264,136.0371,136.047,16014.0
2022-12-14 13:25:00,137.13,137.17,137.07,137.07,6979.0,136.047,136.0867,135.9875,135.9875,6979.0
2022-12-14 13:30:00,137.08,137.27,137.06,137.25,7293.0,135.9974,136.1859,135.9776,136.1661,7293.0
2022-12-14 13:35:00,137.3,137.59,137.29,137.59,6895.0,136.2157,136.5034,136.2058,136.5034,6895.0
2022-12-14 13:40:00,137.63,137.86,137.55,137.73,6095.0,136.5431,136.7713,136.4637,136.6423,6095.0
2022-12-14 13:45:00,137.75,137.8,137.42,137.43,5555.0,136.6622,136.7118,136.3348,136.3447,5555.0
2022-12-14 13:50:00,137.42,137.47,137.2,137.28,24504.0,136.3348,136.3844,136.1165,136.1959,24504.0
2022-12-14 13:55:00,137.3,137.55,137.2,137.22,34305.0,136.2157,136.4637,136.1165,136.1363,34305.0
2022-12-14 14:00:00,137.16,137.33,135.37,135.6,41015.0,136.0768,136.2455,134.3009,134.5291,41015.0
2022-12-14 14:05:00,135.56,135.61,134.44,134.71,18822.0,134.4894,134.5391,133.3783,133.6462,18822.0
2022-12-14 14:10:00,134.71,135.75,134.42,135.45,29929.0,133.6462,134.6779,133.3584,134.3803,29929.0
2022-12-14 14:15:00,135.45,135.56,135.21,135.39,20874.0,134.3803,134.4894,134.1422,134.3208,20874.0
2022-12-14 14:20:00,135.39,135.66,135.22,135.46,25234.0,134.3208,134.5887,134.1521,134.3902,25234.0
2022-12-14 14:25:00,135.53,135.7,135.45,135.59,14852.0,134.4597,134.6283,134.3803,134.5192,14852.0
2022-12-14 14:30:00,135.49,135.7,134.46,134.48,23878.0,134.42,134.6283,133.3981,133.418,23878.0
2022-12-14 14:35:00,134.58,135.34,134.5,135.16,6839.0,133.5172,134.2712,133.4378,134.0926,6839.0
2022-12-14 14:40:00,135.17,136.05,135.0,135.91,12350.0,134.1025,134.9756,133.9339,134.8367,12350.0
2022-12-14 14:45:00,135.93,136.0,135.22,135.68,13320.0,134.8565,134.926,134.1521,134.6085,13320.0
2022-12-14 14:50:00,135.78,135.86,135.32,135.6,10482.0,134.7077,134.7871,134.2513,134.5291,10482.0
2022-12-14 14:55:00,135.64,135.85,135.42,135.61,12058.0,134.5688,134.7772,134.3506,134.5391,12058.0
2022-12-14 15:00:00,135.71,136.46,135.58,136.31,12627.0,134.6383,135.3823,134.5093,135.2335,12627.0
2022-12-14 15:05:00,136.37,136.68,136.02,136.61,9679.0,135.293,135.6006,134.9458,135.5312,9679.0
2022-12-14 15:10:00,136.61,137.55,136.6,137.03,20941.0,135.5312,136.4637,135.5212,135.9478,20941.0
2022-12-14 15:15:00,137.17,137.31,136.51,136.84,10686.0,136.0867,136.2256,135.4319,135.7593,10686.0
2022-12-14 15:20:00,136.86,136.87,136.46,136.61,12279.0,135.7792,135.7891,135.3823,135.5312,12279.0
2022-12-14 15:25:00,136.66,136.72,135.93,135.93,14193.0,135.5808,135.6403,134.8565,134.8565,14193.0
2022-12-14 15:30:00,135.94,135.94,135.46,135.74,24426.0,134.8664,134.8664,134.3902,134.668,24426.0
2022-12-14 15:35:00,135.81,135.9,135.44,135.57,19524.0,134.7375,134.8268,134.3704,134.4994,19524.0
2022-12-14 15:40:00,135.65,135.98,135.5,135.96,24512.0,134.5787,134.9061,134.4299,134.8863,24512.0
2022-12-14 15:45:00,135.94,136.26,135.74,136.26,27499.0,134.8664,135.1839,134.668,135.1839,27499.0
2022-12-14 15:50:00,136.18,136.65,136.17,136.51,31075.0,135.1045,135.5708,135.0946,135.4319,31075.0
2022-12-14 15:55:00,136.52,136.52,135.99,135.99,92182.0,135.4419,135.4419,134.9161,134.9161,92182.0
2022-12-15 09:30:00,134.59,134.84,134.18,134.18,19536.0,133.5271,133.7751,133.1203,133.1203,19536.0
2022-12-15 09:35:00,134.0,134.0,132.8,133.41,18551.0,132.9418,132.9418,131.7512,132.3564,18551.0
2022-12-15 09:40:00,133.52,133.66,132.71,132.97,11315.0,132.4656,132.6045,131.662,131.9199,11315.0
2022-12-15 09:45:00,132.97,133.02,132.62,132.72,12069.0,131.9199,131.9695,131.5727,131.6719,12069.0
2022-12-15 09:50:00,132.83,133.18,132.8,132.81,13876.0,131.781,132.1282,131.7512,131.7612,13876.0
2022-12-15 09:55:00,132.9,132.95,132.5,132.53,11085.0,131.8505,131.9001,131.4536,131.4834,11085.0
2022-12-15 10:00:00,132.56,132.57,131.77,132.32,21387.0,131.5131,131.5231,130.7294,131.275,21387.0
2022-12-15 10:05:00,132.34,132.47,132.21,132.3,16751.0,131.2949,131.4238,131.1659,131.2552,16751.0
2022-12-15 10:10:00,132.33,132.47,132.02,132.02,24148.0,131.285,131.4238,130.9774,130.9774,24148.0
2022-12-15 10:15:00,131.93,132.46,131.88,132.46,12004.0,130.8881,131.4139,130.8385,131.4139,12004.0
2022-12-15 10:20:00,132.39,132.72,132.29,132.69,13989.0,131.3445,131.6719,131.2453,131.6421,13989.0
2022-12-15 10:25:00,132.76,133.15,132.75,133.15,16032.0,131.7116,132.0985,131.7016,132.0985,16032.0
2022-12-15 10:30:00,133.14,133.19,132.8,133.02,15370.0,132.0886,132.1382,131.7512,131.9695,15370.0
2022-12-15 10:35:00,133.07,133.4,133.02,133.34,7971.0,132.0191,132.3465,131.9695,132.287,7971.0
2022-12-15 10:40:00,133.4,133.43,133.15,133.26,7061.0,132.3465,132.3763,132.0985,132.2076,7061.0
2022-12-15 10:45:00,133.3,133.38,132.9,132.95,5815.0,132.2473,132.3267,131.8505,131.9001,5815.0
2022-12-15 10:50:00,132.95,133.05,132.81,133.02,5064.0,131.9001,131.9993,131.7612,131.9695,5064.0
2022-12-15 10:55:00,133.03,133.03,132.72,132.99,13021.0,131.9794,131.9794,131.6719,131.9397,13021.0
2022-12-15 11:00:00,132.97,133.13,132.94,133.0,8464.0,131.9199,132.0786,131.8901,131.9497,8464.0
2022-12-15 11:05:00,133.0,133.01,132.85,132.88,13400.0,131.9497,131.9596,131.8008,131.8306,13400.0
2022-12-15 11:10:00,132.88,132.89,132.62,132.69,9184.0,131.8306,131.8405,131.5727,131.6421,9184.0
2022-12-15 11:15:00,132.66,132.81,132.34,132.81,27634.0,131.6123,131.7612,131.2949,131.7612,27634.0
2022-12-15 11:20:00,132.81,133.09,132.75,132.93,4478.0,131.7612,132.039,131.7016,131.8802,4478.0
2022-12-15 11:25:00,132.94,133.01,132.74,132.88,7856.0,131.8901,131.9596,131.6917,131.8306,7856.0
2022-12-15 11:30:00,132.85,132.96,132.55,132.72,4729.0,131.8008,131.91,131.5032,131.6719,4729.0
2022-12-15 11:35:00,132.71,132.95,132.58,132.93,7057.0,131.662,131.9001,131.533,131.8802,7057.0
2022-12-15 11:40:00,132.94,132.98,132.78,132.8,5405.0,131.8901,131.9298,131.7314,131.7512,5405.0
2022-12-15 11:45:00,132.83,132.87,132.65,132.67,4978.0,131.781,131.8207,131.6024,131.6223,4978.0
2022-12-15 11:50:00,132.7,132.74,132.64,132.69,10199.0,131.652,131.6917,131.5925,131.6421,10199.0
2022-12-15 11:55:00,132.68,132.8,132.54,132.77,4265.0,131.6322,131.7512,131.4933,131.7215,4265.0
2022-12-15 12:00:00,132.78,133.09,132.74,132.94,6580.0,131.7314,132.039,131.6917,131.8901,6580.0
2022-12-15 12:05:00,132.97,133.04,132.7,132.7,7678.0,131.9199,131.9893,131.652,131.652,7678.0
2022-12-15 12:10:00,132.74,132.86,132.69,132.86,10292.0,131.6917,131.8108,131.6421,131.8108,10292.0
2022-12-15 12:15:00,132.82,133.02,132.82,132.97,5050.0,131.7711,131.9695,131.7711,131.9199,5050.0
2022-12-15 12:20:00,132.97,132.97,132.72,132.81,2777.0,131.9199,131.9199,131.6719,131.7612,2777.0
2022-12-15 12:25:00,132.79,132.95,132.79,132.94,3841.0,131.7413,131.9001,131.7413,131.8901,3841.0
2022-12-15 12:30:00,132.97,133.34,132.96,133.31,4035.0,131.9199,132.287,131.91,132.2572,4035.0
2022-12-15 12:35:00,133.44,133.44,133.24,133.28,2923.0,132.3862,132.3862,132.1878,132.2275,2923.0
2022-12-15 12:40:00,133.25,133.43,133.25,133.31,4022.0,132.1977,132.3763,132.1977,132.2572,4022.0
2022-12-15 12:45:00,133.31,133.34,133.17,133.21,3011.0,132.2572,132.287,132.1183,132.158,3011.0
2022-12-15 12:50:00,133.19,133.27,133.14,133.27,4071.0,132.1382,132.2175,132.0886,132.2175,4071.0
2022-12-15 12:55:00,133.21,133.23,132.99,133.09,6870.0,132.158,132.1778,131.9397,132.039,6870.0
2022-12-15 13:00:00,133.09,133.1,132.62,132.62,20527.0,132.039,132.0489,131.5727,131.5727,20527.0
2022-12-15 13:05:00,132.66,132.73,132.56,132.56,10912.0,131.6123,131.6818,131.5131,131.5131,10912.0
2022-12-15 13:10:00,132.56,132.66,132.53,132.56,8796.0,131.5131,131.6123,131.4834,131.5131,8796.0
2022-12-15 13:15:00,132.57,132.58,132.43,132.44,4988.0,131.5231,131.533,131.3842,131.3941,4988.0
2022-12-15 13:20:00,132.43,132.46,132.29,132.33,3694.0,131.3842,131.4139,131.2453,131.285,3694.0
2022-12-15 13:25:00,132.33,132.41,132.26,132.38,6945.0,131.285,131.3643,131.2155,131.3346,6945.0
2022-12-15 13:30:00,132.34,132.4,132.24,132.4,8270.0,131.2949,131.3544,131.1957,131.3544,8270.0
2022-12-15 13:35:00,132.38,132.67,132.34,132.6,12280.0,131.3346,131.6223,131.2949,131.5528,12280.0
2022-12-15 13:40:00,132.59,132.73,132.58,132.63,3905.0,131.5429,131.6818,131.533,131.5826,3905.0
2022-12-15 13:45:00,132.64,132.7,132.62,132.69,5008.0,131.5925,131.652,131.5727,131.6421,5008.0
2022-12-15 13:50:00,132.67,132.71,132.57,132.58,4521.0,131.6223,131.662,131.5231,131.533,4521.0
2022-12-15 13:55:00,132.58,132.79,132.57,132.76,6676.0,131.533,131.7413,131.5231,131.7116,6676.0
2022-12-15 14:00:00,132.77,132.77,132.59,132.6,4519.0,131.7215,131.7215,131.5429,131.5528,4519.0
2022-12-15 14:05:00,132.57,132.63,132.49,132.5,6109.0,131.5231,131.5826,131.4437,131.4536,6109.0
2022-12-15 14:10:00,132.48,132.83,132.45,132.83,7243.0,131.4338,131.781,131.404,131.781,7243.0
2022-12-15 14:15:00,132.82,132.84,132.67,132.77,5295.0,131.7711,131.7909,131.6223,131.7215,5295.0
2022-12-15 14:20:00,132.76,132.78,132.61,132.61,5807.0,131.7116,131.7314,131.5627,131.5627,5807.0
2022-12-15 14:25:00,132.64,132.73,132.56,132.73,7701.0,131.5925,131.6818,131.5131,131.6818,7701.0
2022-12-15 14:30:00,132.7,132.8,132.7,132.8,9048.0,131.652,131.7512,131.652,131.7512,9048.0
2022-12-15 14:35:00,132.78,133.05,132.72,132.97,7380.0,131.7314,131.9993,131.6719,131.9199,7380.0
2022-12-15 14:40:00,133.0,133.12,132.9,133.11,4165.0,131.9497,132.0687,131.8505,132.0588,4165.0
2022-12-15 14:45:00,133.13,133.17,132.99,133.02,8870.0,132.0786,132.1183,131.9397,131.9695,8870.0
2022-12-15 14:50:00,133.02,133.12,132.95,133.07,12296.0,131.9695,132.0687,131.9001,132.0191,12296.0
2022-12-15 14:55:00,133.06,133.35,133.05,133.34,4169.0,132.0092,132.2969,131.9993,132.287,4169.0
2022-12-15 15:00:00,133.34,133.43,133.33,133.38,6400.0,132.287,132.3763,132.2771,132.3267,6400.0
2022-12-15 15:05:00,133.37,133.57,133.3,133.56,6646.0,132.3167,132.5152,132.2473,132.5052,6646.0
2022-12-15 15:10:00,133.57,133.57,133.25,133.28,8204.0,132.5152,132.5152,132.1977,132.2275,8204.0
2022-12-15 15:15:00,133.26,133.36,133.22,133.23,5688.0,132.2076,132.3068,132.1679,132.1778,5688.0
2022-12-15 15:20:00,133.22,133.42,133.18,133.34,6010.0,132.1679,132.3663,132.1282,132.287,6010.0
2022-12-15 15:25:00,133.33,133.56,133.16,133.53,11689.0,132.2771,132.5052,132.1084,132.4755,11689.0
2022-12-15 15:30:00,133.56,133.68,133.48,133.68,16398.0,132.5052,132.6243,132.4259,132.6243,16398.0
2022-12-15 15:35:00,133.68,133.68,133.28,133.36,17848.0,132.6243,132.6243,132.2275,132.3068,17848.0
2022-12-15 15:40:00,133.35,133.41,133.06,133.06,19113.0,132.2969,132.3564,132.0092,132.0092,19113.0
2022-12-15 15:45:00,133.05,133.11,132.97,133.02,31681.0,131.9993,132.0588,131.9199,131.9695,31681.0
2022-12-15 15:50:00,133.02,133.2,132.91,133.11,42776.0,131.9695,132.1481,131.8604,132.0588,42776.0
2022-12-15 15:55:00,133.09,133.32,133.05,133.31,66286.0,132.039,132.2671,131.9993,132.2572,66286.0
2022-12-16 09:30:00,132.16,132.51,132.0,132.33,180631.0,131.1163,131.4635,130.9576,131.285,180631.0
2022-12-16 09:35:00,132.26,132.57,132.18,132.4,8060.0,131.2155,131.5231,131.1361,131.3544,8060.0
2022-12-16 09:40:00,132.39,132.46,131.85,132.11,8755.0,131.3445,131.4139,130.8087,131.0667,8755.0
2022-12-16 09:45:00,132.18,132.44,132.11,132.29,10567.0,131.1361,131.3941,131.0667,131.2453,10567.0
2022-12-16 09:50:00,132.54,132.72,132.29,132.36,7672.0,131.4933,131.6719,131.2453,131.3147,7672.0
2022-12-16 09:55:00,132.35,132.42,132.06,132.08,4364.0,131.3048,131.3742,131.0171,131.0369,4364.0
2022-12-16 10:00:00,132.07,132.07,131.57,131.63,7628.0,131.027,131.027,130.531,130.5905,7628.0
2022-12-16 10:05:00,131.65,131.73,131.28,131.28,3846.0,130.6103,130.6897,130.2432,130.2432,3846.0
2022-12-16 10:10:00,131.27,131.4,131.05,131.15,5800.0,130.2333,130.3623,130.0151,130.1143,5800.0
2022-12-16 10:15:00,131.13,131.54,131.11,131.54,8400.0,130.0944,130.5012,130.0746,130.5012,8400.0
2022-12-16 10:20:00,131.42,131.5,131.31,131.47,5886.0,130.3821,130.4615,130.273,130.4317,5886.0
2022-12-16 10:25:00,131.41,131.49,131.25,131.31,4090.0,130.3722,130.4516,130.2135,130.273,4090.0
2022-12-16 10:30:00,131.37,131.51,131.22,131.25,7290.0,130.3325,130.4714,130.1837,130.2135,7290.0
2022-12-16 10:35:00,131.35,131.72,131.28,131.72,6691.0,130.3127,130.6798,130.2432,130.6798,6691.0
2022-12-16 10:40:00,131.67,131.86,131.53,131.84,5786.0,130.6302,130.8187,130.4913,130.7988,5786.0
2022-12-16 10:45:00,131.8,131.85,131.64,131.81,8169.0,130.7591,130.8087,130.6004,130.7691,8169.0
2022-12-16 10:50:00,131.81,131.81,131.58,131.66,4461.0,130.7691,130.7691,130.5409,130.6202,4461.0
2022-12-16 10:55:00,131.69,131.77,131.49,131.58,4499.0,130.65,130.7294,130.4516,130.5409,4499.0
2022-12-16 11:00:00,131.63,131.69,131.55,131.55,4739.0,130.5905,130.65,130.5111,130.5111,4739.0
2022-12-16 11:05:00,131.54,131.68,131.47,131.56,6982.0,130.5012,130.6401,130.4317,130.521,6982.0
2022-12-16 11:10:00,131.53,131.74,131.38,131.74,8231.0,130.4913,130.6996,130.3425,130.6996,8231.0
2022-12-16 11:15:00,131.78,131.81,131.67,131.72,4283.0,130.7393,130.7691,130.6302,130.6798,4283.0
2022-12-16 11:20:00,131.69,131.69,131.47,131.52,4408.0,130.65,130.65,130.4317,130.4814,4408.0
2022-12-16 11:25:00,131.46,131.51,131.3,131.31,5701.0,130.4218,130.4714,130.2631,130.273,5701.0
2022-12-16 11:30:00,131.32,131.61,131.32,131.61,4933.0,130.2829,130.5706,130.2829,130.5706,4933.0
2022-12-16 11:35:00,131.56,131.76,131.56,131.69,5047.0,130.521,130.7195,130.521,130.65,5047.0
2022-12-16 11:40:00,131.69,131.69,131.3,131.37,4829.0,130.65,130.65,130.2631,130.3325,4829.0
2022-12-16 11:45:00,131.35,131.36,131.02,131.05,3993.0,130.3127,130.3226,129.9853,130.0151,3993.0
2022-12-16 11:50:00,131.06,131.29,131.05,131.27,9961.0,130.025,130.2532,130.0151,130.2333,9961.0
2022-12-16 11:55:00,131.23,131.29,131.12,131.13,4933.0,130.1936,130.2532,130.0845,130.0944,4933.0
2022-12-16 12:00:00,131.2,131.23,131.06,131.06,4966.0,130.1639,130.1936,130.025,130.025,4966.0
2022-12-16 12:05:00,131.08,131.09,130.95,131.09,3600.0,130.0448,130.0547,129.9159,130.0547,3600.0
2022-12-16 12:10:00,131.07,131.27,131.03,131.27,5661.0,130.0349,130.2333,129.9952,130.2333,5661.0
2022-12-16 12:15:00,131.27,131.41,131.1,131.38,13017.0,130.2333,130.3722,130.0647,130.3425,13017.0
2022-12-16 12:20:00,131.38,131.45,131.3,131.42,6233.0,130.3425,130.4119,130.2631,130.3821,6233.0
2022-12-16 12:25:00,131.42,131.53,131.33,131.53,3350.0,130.3821,130.4913,130.2929,130.4913,3350.0
2022-12-16 12:30:00,131.58,131.78,131.58,131.78,6940.0,130.5409,130.7393,130.5409,130.7393,6940.0
2022-12-16 12:35:00,131.75,131.89,131.74,131.81,12164.0,130.7095,130.8484,130.6996,130.7691,12164.0
2022-12-16 12:40:00,131.79,131.8,131.59,131.69,9554.0,130.7492,130.7591,130.5508,130.65,9554.0
2022-12-16 12:45:00,131.68,131.69,131.57,131.57,3471.0,130.6401,130.65,130.531,130.531,3471.0
2022-12-16 12:50:00,131.59,131.73,131.52,131.64,4428.0,130.5508,130.6897,130.4814,130.6004,4428.0
2022-12-16 12:55:00,131.64,131.65,131.5,131.53,3352.0,130.6004,130.6103,130.4615,130.4913,3352.0
2022-12-16 13:00:00,131.54,131.57,131.35,131.35,6898.0,130.5012,130.531,130.3127,130.3127,6898.0
2022-12-16 13:05:00,131.3,131.47,131.27,131.46,4550.0,130.2631,130.4317,130.2333,130.4218,4550.0
2022-12-16 13:10:00,131.42,131.42,131.2,131.32,7036.0,130.3821,130.3821,130.1639,130.2829,7036.0
2022-12-16 13:15:00,131.31,131.44,131.25,131.25,7324.0,130.273,130.402,130.2135,130.2135,7324.0
2022-12-16 13:20:00,131.2,131.22,131.01,131.15,10397.0,130.1639,130.1837,129.9754,130.1143,10397.0
2022-12-16 13:25:00,131.14,131.17,131.02,131.07,8269.0,130.1044,130.1341,129.9853,130.0349,8269.0
2022-12-16 13:30:00,131.09,131.28,131.04,131.24,6048.0,130.0547,130.2432,130.0051,130.2036,6048.0
2022-12-16 13:35:00,131.22,131.22,131.05,131.07,13013.0,130.1837,130.1837,130.0151,130.0349,13013.0
2022-12-16 13:40:00,131.06,131.25,131.06,131.12,10300.0,130.025,130.2135,130.025,130.0845,10300.0
2022-12-16 13:45:00,131.11,131.19,131.11,131.18,5733.0,130.0746,130.154,130.0746,130.144,5733.0
2022-12-16 13:50:00,131.2,131.2,130.95,130.97,5987.0,130.1639,130.1639,129.9159,129.9357,5987.0
2022-12-16 13:55:00,130.97,130.99,130.84,130.84,9515.0,129.9357,129.9555,129.8067,129.8067,9515.0
2022-12-16 14:00:00,130.85,130.85,130.69,130.71,10611.0,129.8166,129.8166,129.6579,129.6777,10611.0
2022-12-16 14:05:00,130.72,130.87,130.62,130.86,9147.0,129.6877,129.8365,129.5885,129.8266,9147.0
2022-12-16 14:10:00,130.86,130.95,130.8,130.92,11797.0,129.8266,129.9159,129.767,129.8861,11797.0
2022-12-16 14:15:00,130.92,130.93,130.72,130.75,10805.0,129.8861,129.896,129.6877,129.7174,10805.0
2022-12-16 14:20:00,130.78,130.78,130.52,130.56,12765.0,129.7472,129.7472,129.4892,129.5289,12765.0
2022-12-16 14:25:00,130.54,130.59,130.41,130.55,5703.0,129.5091,129.5587,129.3801,129.519,5703.0
2022-12-16 14:30:00,130.55,130.58,130.4,130.51,6165.0,129.519,129.5488,129.3702,129.4793,6165.0
2022-12-16 14:35:00,130.52,130.7,130.51,130.66,7461.0,129.4892,129.6678,129.4793,129.6281,7461.0
2022-12-16 14:40:00,130.68,130.69,130.45,130.45,15865.0,129.648,129.6579,129.4198,129.4198,15865.0
2022-12-16 14:45:00,130.47,130.64,130.4,130.47,14664.0,129.4396,129.6083,129.3702,129.4396,14664.0
2022-12-16 14:50:00,130.47,130.7,130.4,130.69,13878.0,129.4396,129.6678,129.3702,129.6579,13878.0
2022-12-16 14:55:00,130.69,130.84,130.67,130.67,35827.0,129.6579,129.8067,129.6381,129.6381,35827.0
2022-12-16 15:00:00,130.67,130.87,130.66,130.71,41138.0,129.6381,129.8365,129.6281,129.6777,41138.0
2022-12-16 15:05:00,130.68,130.69,130.47,130.58,7510.0,129.648,129.6579,129.4396,129.5488,7510.0
2022-12-16 15:10:00,130.56,130.83,130.53,130.79,17462.0,129.5289,129.7968,129.4992,129.7571,17462.0
2022-12-16 15:15:00,130.79,130.9,130.71,130.73,40370.0,129.7571,129.8662,129.6777,129.6976,40370.0
2022-12-16 15:20:00,130.74,130.99,130.73,130.94,22293.0,129.7075,129.9555,129.6976,129.9059,22293.0
2022-12-16 15:25:00,130.94,130.98,130.75,130.89,27658.0,129.9059,129.9456,129.7174,129.8563,27658.0
2022-12-16 15:30:00,130.93,131.22,130.9,130.99,28036.0,129.896,130.1837,129.8662,129.9555,28036.0
2022-12-16 15:35:00,131.02,131.02,130.88,130.94,34447.0,129.9853,129.9853,129.8464,129.9059,34447.0
2022-12-16 15:40:00,130.95,131.11,130.75,130.75,59500.0,129.9159,130.0746,129.7174,129.7174,59500.0
2022-12-16 15:45:00,130.74,130.82,130.59,130.78,40962.0,129.7075,129.7869,129.5587,129.7472,40962.0
2022-12-16 15:50:00,130.79,131.07,130.73,130.88,75878.0,129.7571,130.0349,129.6976,129.8464,75878.0
2022-12-16 15:55:00,130.91,131.08,130.83,130.99,134144.0,129.8762,130.0448,129.7968,129.9555,134144.0
2022-12-19 09:30:00,131.07,131.59,130.99,131.23,23461.0,130.0349,130.5508,129.9555,130.1936,23461.0
2022-12-19 09:35:00,131.3,131.43,130.89,131.21,3796.0,130.2631,130.3921,129.8563,130.1738,3796.0
2022-12-19 09:40:00,131.19,131.19,130.63,130.92,26636.0,130.154,130.154,129.5984,129.8861,26636.0
2022-12-19 09:45:00,130.84,131.04,130.64,130.64,21789.0,129.8067,130.0051,129.6083,129.6083,21789.0
2022-12-19 09:50:00,130.64,130.77,130.58,130.6,8265.0,129.6083,129.7373,129.5488,129.5686,8265.0
2022-12-19 09:55:00,130.56,130.77,130.52,130.54,11346.0,129.5289,129.7373,129.4892,129.5091,11346.0
2022-12-19 10:00:00,130.61,130.62,130.44,130.44,8607.0,129.5785,129.5885,129.4099,129.4099,8607.0
2022-12-19 10:05:00,130.39,130.59,130.38,130.38,7814.0,129.3603,129.5587,129.3504,129.3504,7814.0
2022-12-19 10:10:00,130.4,130.5,130.32,130.44,54752.0,129.3702,129.4694,129.2908,129.4099,54752.0
2022-12-19 10:15:00,130.39,130.75,130.39,130.75,67120.0,129.3603,129.7174,129.3603,129.7174,67120.0
2022-12-19 10:20:00,130.77,131.05,130.68,130.84,30566.0,129.7373,130.0151,129.648,129.8067,30566.0
2022-12-19 10:25:00,130.84,130.92,130.7,130.71,5861.0,129.8067,129.8861,129.6678,129.6777,5861.0
2022-12-19 10:30:00,130.68,130.9,130.68,130.73,6116.0,129.648,129.8662,129.648,129.6976,6116.0
2022-12-19 10:35:00,130.76,130.79,130.61,130.68,8850.0,129.7274,129.7571,129.5785,129.648,8850.0
2022-12-19 10:40:00,130.69,130.69,130.44,130.44,11667.0,129.6579,129.6579,129.4099,129.4099,11667.0
2022-12-19 10:45:00,130.42,130.56,130.32,130.51,6159.0,129.39,129.5289,129.2908,129.4793,6159.0
2022-12-19 10:50:00,130.51,130.61,130.36,130.36,5741.0,129.4793,129.5785,129.3305,129.3305,5741.0
2022-12-19 10:55:00,130.37,130.39,130.11,130.21,7907.0,129.3404,129.3603,129.0825,129.1817,7907.0
2022-12-19 11:00:00,130.19,130.21,129.93,129.99,7675.0,129.1619,129.1817,128.9039,128.9634,7675.0
2022-12-19 11:05:00,129.99,130.3,129.99,130.3,5839.0,128.9634,129.271,128.9634,129.271,5839.0
2022-12-19 11:10:00,130.3,130.33,130.14,130.33,13531.0,129.271,129.3007,129.1122,129.3007,13531.0
2022-12-19 11:15:00,130.32,130.7,130.28,130.67,4565.0,129.2908,129.6678,129.2511,129.6381,4565.0
2022-12-19 11:20:00,130.7,130.71,130.61,130.64,7037.0,129.6678,129.6777,129.5785,129.6083,7037.0
2022-12-19 11:25:00,130.63,130.65,130.31,130.48,32891.0,129.5984,129.6182,129.2809,129.4496,32891.0
2022-12-19 11:30:00,130.47,130.5,130.23,130.23,7073.0,129.4396,129.4694,129.2015,129.2015,7073.0
2022-12-19 11:35:00,130.22,130.24,130.06,130.14,15369.0,129.1916,129.2115,129.0329,129.1122,15369.0
2022-12-19 11:40:00,130.1,130.1,129.95,130.0,8269.0,129.0726,129.0726,128.9237,128.9734,8269.0
2022-12-19 11:45:00,130.0,130.09,129.95,129.95,9850.0,128.9734,129.0626,128.9237,128.9237,9850.0
2022-12-19 11:50:00,129.99,130.02,129.7,129.88,49767.0,128.9634,128.9932,128.6757,128.8543,49767.0
2022-12-19 11:55:00,129.86,129.89,129.77,129.8,5093.0,128.8345,128.8642,128.7452,128.7749,5093.0
2022-12-19 12:00:00,129.81,129.81,129.65,129.68,7862.0,128.7849,128.7849,128.6261,128.6559,7862.0
2022-12-19 12:05:00,129.68,129.77,129.67,129.76,6013.0,128.6559,128.7452,128.646,128.7353,6013.0
2022-12-19 12:10:00,129.8,130.08,129.79,130.07,3951.0,128.7749,129.0527,128.765,129.0428,3951.0
2022-12-19 12:15:00,130.06,130.18,130.03,130.05,6397.0,129.0329,129.1519,129.0031,129.023,6397.0
2022-12-19 12:20:00,130.05,130.05,129.91,129.93,6451.0,129.023,129.023,128.8841,128.9039,6451.0
2022-12-19 12:25:00,129.95,130.0,129.87,129.93,2983.0,128.9237,128.9734,128.8444,128.9039,2983.0
2022-12-19 12:30:00,129.97,129.99,129.79,129.86,47245.0,128.9436,128.9634,128.765,128.8345,47245.0
2022-12-19 12:35:00,129.86,130.05,129.86,129.96,7596.0,128.8345,129.023,128.8345,128.9337,7596.0
2022-12-19 12:40:00,129.99,130.09,129.99,130.0,6729.0,128.9634,129.0626,128.9634,128.9734,6729.0
2022-12-19 12:45:00,129.96,129.96,129.86,129.91,1520.0,128.9337,128.9337,128.8345,128.8841,1520.0
2022-12-19 12:50:00,129.93,130.01,129.92,129.98,11974.0,128.9039,128.9833,128.894,128.9535,11974.0
2022-12-19 12:55:00,129.98,130.0,129.72,129.81,7572.0,128.9535,128.9734,128.6956,128.7849,7572.0
2022-12-19 13:00:00,129.81,129.87,129.75,129.83,4363.0,128.7849,128.8444,128.7253,128.8047,4363.0
2022-12-19 13:05:00,129.86,129.98,129.78,129.87,6349.0,128.8345,128.9535,128.7551,128.8444,6349.0
2022-12-19 13:10:00,129.87,130.03,129.86,130.02,4490.0,128.8444,129.0031,128.8345,128.9932,4490.0
2022-12-19 13:15:00,129.96,129.98,129.91,129.92,4064.0,128.9337,128.9535,128.8841,128.894,4064.0
2022-12-19 13:20:00,129.92,129.95,129.86,129.89,3988.0,128.894,128.9237,128.8345,128.8642,3988.0
2022-12-19 13:25:00,129.89,129.89,129.52,129.66,11642.0,128.8642,128.8642,128.4971,128.636,11642.0
2022-12-19 13:30:00,129.65,129.65,129.57,129.61,2642.0,128.6261,128.6261,128.5468,128.5864,2642.0
2022-12-19 13:35:00,129.59,129.59,129.49,129.53,5390.0,128.5666,128.5666,128.4674,128.5071,5390.0
2022-12-19 13:40:00,129.49,129.51,129.32,129.34,7111.0,128.4674,128.4872,128.2987,128.3186,7111.0
2022-12-19 13:45:00,129.33,129.36,129.22,129.34,3501.0,128.3086,128.3384,128.1995,128.3186,3501.0
2022-12-19 13:50:00,129.34,129.5,129.34,129.4,4478.0,128.3186,128.4773,128.3186,128.3781,4478.0
2022-12-19 13:55:00,129.4,129.6,129.32,129.44,48961.0,128.3781,128.5765,128.2987,128.4178,48961.0
2022-12-19 14:00:00,129.48,129.5,129.38,129.39,11068.0,128.4575,128.4773,128.3583,128.3682,11068.0
2022-12-19 14:05:00,129.37,129.6,129.35,129.57,21791.0,128.3483,128.5765,128.3285,128.5468,21791.0
2022-12-19 14:10:00,129.64,129.66,129.5,129.5,8506.0,128.6162,128.636,128.4773,128.4773,8506.0
2022-12-19 14:15:00,129.5,129.52,129.38,129.39,6798.0,128.4773,128.4971,128.3583,128.3682,6798.0
2022-12-19 14:20:00,129.38,129.47,129.32,129.35,8151.0,128.3583,128.4475,128.2987,128.3285,8151.0
2022-12-19 14:25:00,129.34,129.42,129.21,129.21,8595.0,128.3186,128.3979,128.1896,128.1896,8595.0
2022-12-19 14:30:00,129.18,129.26,129.07,129.19,17840.0,128.1598,128.2392,128.0507,128.1698,17840.0
2022-12-19 14:35:00,129.19,129.19,129.0,129.04,8348.0,128.1698,128.1698,127.9813,128.0209,8348.0
2022-12-19 14:40:00,129.01,129.06,128.84,129.06,9115.0,127.9912,128.0408,127.8225,128.0408,9115.0
2022-12-19 14:45:00,129.1,129.1,128.97,128.97,4689.0,128.0805,128.0805,127.9515,127.9515,4689.0
2022-12-19 14:50:00,128.92,128.93,128.67,128.7,6843.0,127.9019,127.9118,127.6539,127.6836,6843.0
2022-12-19 14:55:00,128.72,128.94,128.71,128.94,8245.0,127.7035,127.9217,127.6935,127.9217,8245.0
2022-12-19 15:00:00,128.96,129.02,128.83,128.94,20609.0,127.9416,128.0011,127.8126,127.9217,20609.0
2022-12-19 15:05:00,128.92,128.98,128.85,128.93,20461.0,127.9019,127.9614,127.8324,127.9118,20461.0
2022-12-19 15:10:00,128.91,129.13,128.91,129.12,11134.0,127.892,128.1102,127.892,128.1003,11134.0
2022-12-19 15:15:00,129.11,129.31,129.1,129.31,9984.0,128.0904,128.2888,128.0805,128.2888,9984.0
2022-12-19 15:20:00,129.3,129.49,129.3,129.49,14220.0,128.2789,128.4674,128.2789,128.4674,14220.0
2022-12-19 15:25:00,129.53,129.68,129.51,129.65,12980.0,128.5071,128.6559,128.4872,128.6261,12980.0
2022-12-19 15:30:00,129.7,129.87,129.63,129.77,14887.0,128.6757,128.8444,128.6063,128.7452,14887.0
2022-12-19 15:35:00,129.73,129.91,129.63,129.63,16348.0,128.7055,128.8841,128.6063,128.6063,16348.0
2022-12-19 15:40:00,129.63,129.7,129.52,129.7,13635.0,128.6063,128.6757,128.4971,128.6757,13635.0
2022-12-19 15:45:00,129.69,129.9,129.67,129.79,15657.0,128.6658,128.8741,128.646,128.765,15657.0
2022-12-19 15:50:00,129.78,129.88,129.61,129.78,37145.0,128.7551,128.8543,128.5864,128.7551,37145.0
2022-12-19 15:55:00,129.79,129.98,129.72,129.91,90418.0,128.765,128.9535,128.6956,128.8841,90418.0
2022-12-20 09:30:00,129.9,130.25,129.25,130.25,14105.0,128.8741,129.2214,128.2293,129.2214,14105.0
2022-12-20 09:35:00,130.19,130.74,130.18,130.44,6912.0,129.1619,129.7075,129.1519,129.4099,6912.0
2022-12-20 09:40:00,130.27,130.27,129.4,129.59,11262.0,129.2412,129.2412,128.3781,128.5666,11262.0
2022-12-20 09:45:00,129.5,129.81,129.26,129.57,79523.0,128.4773,128.7849,128.2392,128.5468,79523.0
2022-12-20 09:50:00,129.41,129.63,129.32,129.32,24790.0,128.388,128.6063,128.2987,128.2987,24790.0
2022-12-20 09:55:00,129.34,129.53,129.13,129.51,14316.0,128.3186,128.5071,128.1102,128.4872,14316.0
2022-12-20 10:00:00,129.55,130.01,129.51,129.64,20045.0,128.5269,128.9833,128.4872,128.6162,20045.0
2022-12-20 10:05:00,129.66,129.66,129.33,129.33,16974.0,128.636,128.636,128.3086,128.3086,16974.0
2022-12-20 10:10:00,129.4,129.4,129.05,129.28,13698.0,128.3781,128.3781,128.0309,128.259,13698.0
2022-12-20 10:15:00,129.31,129.7,129.29,129.7,11283.0,128.2888,128.6757,128.269,128.6757,11283.0
2022-12-20 10:20:00,129.72,130.1,129.72,129.82,15546.0,128.6956,129.0726,128.6956,128.7948,15546.0
2022-12-20 10:25:00,129.8,129.99,129.76,129.88,11827.0,128.7749,128.9634,128.7353,128.8543,11827.0
2022-12-20 10:30:00,129.89,130.16,129.8,129.98,57392.0,128.8642,129.1321,128.7749,128.9535,57392.0
2022-12-20 10:35:00,129.86,129.98,129.8,129.81,8765.0,128.8345,128.9535,128.7749,128.7849,8765.0
2022-12-20 10:40:00,129.8,129.94,129.72,129.82,7683.0,128.7749,128.9138,128.6956,128.7948,7683.0
2022-12-20 10:45:00,129.82,129.94,129.64,129.78,4653.0,128.7948,128.9138,128.6162,128.7551,4653.0
2022-12-20 10:50:00,129.76,129.82,129.62,129.76,10525.0,128.7353,128.7948,128.5964,128.7353,10525.0
2022-12-20 10:55:00,129.76,129.9,129.6,129.6,10040.0,128.7353,128.8741,128.5765,128.5765,10040.0
2022-12-20 11:00:00,129.62,129.8,129.5,129.8,5345.0,128.5964,128.7749,128.4773,128.7749,5345.0
2022-12-20 11:05:00,129.74,129.84,129.7,129.76,4936.0,128.7154,128.8146,128.6757,128.7353,4936.0
2022-12-20 11:10:00,129.76,129.76,129.44,129.6,6507.0,128.7353,128.7353,128.4178,128.5765,6507.0
2022-12-20 11:15:00,129.47,129.47,129.27,129.38,7307.0,128.4475,128.4475,128.2491,128.3583,7307.0
2022-12-20 11:20:00,129.42,129.53,129.31,129.53,7065.0,128.3979,128.5071,128.2888,128.5071,7065.0
2022-12-20 11:25:00,129.47,129.66,129.46,129.53,16744.0,128.4475,128.636,128.4376,128.5071,16744.0
2022-12-20 11:30:00,129.53,129.6,129.47,129.52,7878.0,128.5071,128.5765,128.4475,128.4971,7878.0
2022-12-20 11:35:00,129.48,129.48,128.98,129.07,4473.0,128.4575,128.4575,127.9614,128.0507,4473.0
2022-12-20 11:40:00,128.88,128.93,128.73,128.93,5555.0,127.8622,127.9118,127.7134,127.9118,5555.0
2022-12-20 11:45:00,128.91,128.97,128.77,128.97,3450.0,127.892,127.9515,127.7531,127.9515,3450.0
2022-12-20 11:50:00,128.95,128.95,128.69,128.84,3736.0,127.9316,127.9316,127.6737,127.8225,3736.0
2022-12-20 11:55:00,128.81,128.98,128.64,128.8,35180.0,127.7928,127.9614,127.6241,127.7828,35180.0
2022-12-20 12:00:00,128.82,128.93,128.77,128.85,6600.0,127.8027,127.9118,127.7531,127.8324,6600.0
2022-12-20 12:05:00,128.88,128.95,128.8,128.92,29442.0,127.8622,127.9316,127.7828,127.9019,29442.0
2022-12-20 12:10:00,128.93,129.06,128.8,128.81,8313.0,127.9118,128.0408,127.7828,127.7928,8313.0
2022-12-20 12:15:00,128.8,128.82,128.67,128.69,5931.0,127.7828,127.8027,127.6539,127.6737,5931.0
2022-12-20 12:20:00,128.73,128.87,128.69,128.85,7022.0,127.7134,127.8523,127.6737,127.8324,7022.0
2022-12-20 12:25:00,128.84,128.93,128.78,128.79,5083.0,127.8225,127.9118,127.763,127.7729,5083.0
2022-12-20 12:30:00,128.8,128.81,128.64,128.64,3365.0,127.7828,127.7928,127.6241,127.6241,3365.0
2022-12-20 12:35:00,128.63,128.63,128.51,128.54,5379.0,127.6142,127.6142,127.4951,127.5249,5379.0
2022-12-20 12:40:00,128.57,128.73,128.57,128.67,8975.0,127.5546,127.7134,127.5546,127.6539,8975.0
2022-12-20 12:45:00,128.68,128.79,128.63,128.72,6191.0,127.6638,127.7729,127.6142,127.7035,6191.0
2022-12-20 12:50:00,128.73,128.75,128.67,128.75,5044.0,127.7134,127.7332,127.6539,127.7332,5044.0
2022-12-20 12:55:00,128.74,128.77,128.61,128.7,4500.0,127.7233,127.7531,127.5943,127.6836,4500.0
2022-12-20 13:00:00,128.7,128.95,128.65,128.87,7661.0,127.6836,127.9316,127.634,127.8523,7661.0
2022-12-20 13:05:00,128.87,129.04,128.85,129.01,4292.0,127.8523,128.0209,127.8324,127.9912,4292.0
2022-12-20 13:10:00,129.0,129.03,128.82,128.94,5131.0,127.9813,128.011,127.8027,127.9217,5131.0
2022-12-20 13:15:00,128.95,129.11,128.95,129.09,4327.0,127.9316,128.0904,127.9316,128.0705,4327.0
2022-12-20 13:20:00,129.08,129.18,129.02,129.15,3653.0,128.0606,128.1598,128.0011,128.1301,3653.0
2022-12-20 13:25:00,129.18,129.44,129.18,129.41,2925.0,128.1598,128.4178,128.1598,128.388,2925.0
2022-12-20 13:30:00,129.41,129.57,129.39,129.53,5462.0,128.388,128.5468,128.3682,128.5071,5462.0
2022-12-20 13:35:00,129.56,129.63,129.53,129.56,4186.0,128.5368,128.6063,128.5071,128.5368,4186.0
2022-12-20 13:40:00,129.57,129.57,129.4,129.45,4542.0,128.5468,128.5468,128.3781,128.4277,4542.0
2022-12-20 13:45:00,129.43,129.46,129.24,129.24,5465.0,128.4079,128.4376,128.2194,128.2194,5465.0
2022-12-20 13:50:00,129.2,129.28,129.19,129.28,4499.0,128.1797,128.259,128.1698,128.259,4499.0
2022-12-20 13:55:00,129.29,129.39,129.29,129.3,3704.0,128.269,128.3682,128.269,128.2789,3704.0
2022-12-20 14:00:00,129.33,129.38,129.25,129.34,5190.0,128.3086,128.3583,128.2293,128.3186,5190.0
2022-12-20 14:05:00,129.36,129.4,129.25,129.4,4735.0,128.3384,128.3781,128.2293,128.3781,4735.0
2022-12-20 14:10:00,129.39,129.66,129.39,129.61,7297.0,128.3682,128.636,128.3682,128.5864,7297.0
2022-12-20 14:15:00,129.62,129.62,129.48,129.5,4063.0,128.5964,128.5964,128.4575,128.4773,4063.0
2022-12-20 14:20:00,129.48,129.57,129.46,129.46,14027.0,128.4575,128.5468,128.4376,128.4376,14027.0
2022-12-20 14:25:00,129.45,129.57,129.45,129.56,7283.0,128.4277,128.5468,128.4277,128.5368,7283.0
2022-12-20 14:30:00,129.59,129.61,129.51,129.58,4190.0,128.5666,128.5864,128.4872,128.5567,4190.0
2022-12-20 14:35:00,129.53,129.53,129.35,129.37,9498.0,128.5071,128.5071,128.3285,128.3483,9498.0
2022-12-20 14:40:00,129.37,129.38,129.14,129.14,3827.0,128.3483,128.3583,128.1201,128.1201,3827.0
2022-12-20 14:45:00,129.14,129.21,129.13,129.18,3405.0,128.1201,128.1896,128.1102,128.1598,3405.0
2022-12-20 14:50:00,129.2,129.21,129.1,129.21,4667.0,128.1797,128.1896,128.0805,128.1896,4667.0
2022-12-20 14:55:00,129.21,129.39,129.2,129.38,9843.0,128.1896,128.3682,128.1797,128.3583,9843.0
2022-12-20 15:00:00,129.42,129.42,129.23,129.26,12353.0,128.3979,128.3979,128.2094,128.2392,12353.0
2022-12-20 15:05:00,129.26,129.32,129.11,129.15,6186.0,128.2392,128.2987,128.0904,128.1301,6186.0
2022-12-20 15:10:00,129.13,129.24,129.1,129.19,11662.0,128.1102,128.2194,128.0805,128.1698,11662.0
2022-12-20 15:15:00,129.21,129.22,128.95,128.96,7718.0,128.1896,128.1995,127.9316,127.9416,7718.0
2022-12-20 15:20:00,128.98,129.38,128.92,129.27,24973.0,127.9614,128.3583,127.9019,128.2491,24973.0
2022-12-20 15:25:00,129.28,129.41,129.25,129.35,10825.0,128.259,128.388,128.2293,128.3285,10825.0
2022-12-20 15:30:00,129.35,129.39,129.24,129.34,10996.0,128.3285,128.3682,128.2194,128.3186,10996.0
2022-12-20 15:35:00,129.38,129.66,129.34,129.64,10927.0,128.3583,128.636,128.3186,128.6162,10927.0
2022-12-20 15:40:00,129.66,129.66,129.52,129.53,14244.0,128.636,128.636,128.4971,128.5071,14244.0
2022-12-20 15:45:00,129.56,129.71,129.52,129.67,16136.0,128.5368,128.6856,128.4971,128.646,16136.0
2022-12-20 15:50:00,129.66,129.68,129.52,129.54,56376.0,128.636,128.6559,128.4971,128.517,56376.0
2022-12-20 15:55:00,129.54,129.59,129.38,129.53,69366.0,128.517,128.5666,128.3583,128.5071,69366.0
2022-12-21 09:30:00,130.07,130.64,129.48,129.89,59874.0,129.0428,129.6083,128.4575,128.8642,59874.0
2022-12-21 09:35:00,129.92,129.96,128.91,128.91,28152.0,128.894,128.9337,127.892,127.892,28152.0
2022-12-21 09:40:00,129.1,129.1,127.17,127.58,51843.0,128.0805,128.0805,126.1657,126.5725,51843.0
2022-12-21 09:45:00,127.58,127.69,126.5,126.72,73016.0,126.5725,126.6816,125.501,125.7193,73016.0
2022-12-21 09:50:00,126.67,126.99,126.55,126.75,100963.0,125.6697,125.9871,125.5506,125.749,100963.0
2022-12-21 09:55:00,126.67,126.95,126.11,126.14,33717.0,125.6697,125.9474,125.1141,125.1438,33717.0
2022-12-21 10:00:00,126.25,126.62,126.1,126.13,63934.0,125.253,125.62,125.1042,125.1339,63934.0
2022-12-21 10:05:00,126.16,126.79,126.11,126.79,64146.0,125.1637,125.7887,125.1141,125.7887,64146.0
2022-12-21 10:10:00,126.79,126.88,126.52,126.65,30124.0,125.7887,125.878,125.5208,125.6498,30124.0
2022-12-21 10:15:00,126.62,127.1,126.55,126.84,38620.0,125.62,126.0963,125.5506,125.8383,38620.0
2022-12-21 10:20:00,126.84,127.3,126.84,127.23,22435.0,125.8383,126.2947,125.8383,126.2252,22435.0
2022-12-21 10:25:00,127.25,127.43,127.04,127.08,29277.0,126.2451,126.4237,126.0367,126.0764,29277.0
2022-12-21 10:30:00,127.14,127.43,127.0,127.41,37726.0,126.1359,126.4237,125.997,126.4038,37726.0
2022-12-21 10:35:00,127.45,127.75,127.41,127.75,28281.0,126.4435,126.7411,126.4038,126.7411,28281.0
2022-12-21 10:40:00,127.75,127.97,127.74,127.85,14788.0,126.7411,126.9594,126.7312,126.8403,14788.0
2022-12-21 10:45:00,127.85,127.85,127.59,127.59,8852.0,126.8403,126.8403,126.5824,126.5824,8852.0
2022-12-21 10:50:00,127.62,127.74,127.46,127.46,10772.0,126.6122,126.7312,126.4534,126.4534,10772.0
2022-12-21 10:55:00,127.46,127.6,127.44,127.56,9624.0,126.4534,126.5923,126.4336,126.5526,9624.0
2022-12-21 11:00:00,127.57,127.7,127.55,127.64,22270.0,126.5625,126.6915,126.5427,126.632,22270.0
2022-12-21 11:05:00,127.62,127.79,127.56,127.76,16657.0,126.6122,126.7808,126.5526,126.751,16657.0
2022-12-21 11:10:00,127.75,127.8,127.5,127.54,13628.0,126.7411,126.7907,126.4931,126.5328,13628.0
2022-12-21 11:15:00,127.51,127.6,127.46,127.46,10091.0,126.503,126.5923,126.4534,126.4534,10091.0
2022-12-21 11:20:00,127.46,127.55,127.28,127.47,8711.0,126.4534,126.5427,126.2748,126.4633,8711.0
2022-12-21 11:25:00,127.5,127.5,127.3,127.33,14993.0,126.4931,126.4931,126.2947,126.3244,14993.0
2022-12-21 11:30:00,127.33,127.57,127.32,127.56,31095.0,126.3244,126.5625,126.3145,126.5526,31095.0
2022-12-21 11:35:00,127.53,127.56,127.19,127.23,57702.0,126.5229,126.5526,126.1855,126.2252,57702.0
2022-12-21 11:40:00,127.25,127.33,126.96,127.28,12927.0,126.2451,126.3244,125.9574,126.2748,12927.0
2022-12-21 11:45:00,127.28,127.28,127.1,127.15,5167.0,126.2748,126.2748,126.0963,126.1459,5167.0
2022-12-21 11:50:00,127.12,127.25,126.98,127.2,8947.0,126.1161,126.2451,125.9772,126.1955,8947.0
2022-12-21 11:55:00,127.11,127.17,126.95,127.05,7467.0,126.1062,126.1657,125.9474,126.0467,7467.0
2022-12-21 12:00:00,127.04,127.14,126.99,127.06,15236.0,126.0367,126.1359,125.9871,126.0566,15236.0
2022-12-21 12:05:00,127.04,127.15,127.01,127.01,6760.0,126.0367,126.1459,126.007,126.007,6760.0
2022-12-21 12:10:00,127.01,127.08,126.92,126.97,24407.0,126.007,126.0764,125.9177,125.9673,24407.0
2022-12-21 12:15:00,127.03,127.04,126.85,126.94,10695.0,126.0268,126.0367,125.8482,125.9375,10695.0
2022-12-21 12:20:00,126.9,127.1,126.9,126.98,34451.0,125.8978,126.0963,125.8978,125.9772,34451.0
2022-12-21 12:25:00,126.97,126.97,126.69,126.69,4839.0,125.9673,125.9673,125.6895,125.6895,4839.0
2022-12-21 12:30:00,126.74,127.04,126.71,127.04,17524.0,125.7391,126.0367,125.7093,126.0367,17524.0
2022-12-21 12:35:00,127.03,127.03,126.85,126.97,4596.0,126.0268,126.0268,125.8482,125.9673,4596.0
2022-12-21 12:40:00,126.97,127.2,126.96,127.08,18759.0,125.9673,126.1955,125.9574,126.0764,18759.0
2022-12-21 12:45:00,127.11,127.11,126.97,127.05,11778.0,126.1062,126.1062,125.9673,126.0467,11778.0
2022-12-21 12:50:00,127.06,127.09,126.9,127.0,7629.0,126.0566,126.0863,125.8978,125.997,7629.0
2022-12-21 12:55:00,127.04,127.06,126.95,127.03,8804.0,126.0367,126.0566,125.9474,126.0268,8804.0
2022-12-21 13:00:00,127.03,127.12,126.98,127.09,41349.0,126.0268,126.1161,125.9772,126.0863,41349.0
2022-12-21 13:05:00,127.1,127.26,127.07,127.16,32436.0,126.0963,126.255,126.0665,126.1558,32436.0
2022-12-21 13:10:00,127.17,127.21,127.11,127.11,9614.0,126.1657,126.2054,126.1062,126.1062,9614.0
2022-12-21 13:15:00,127.11,127.13,126.9,127.0,14822.0,126.1062,126.126,125.8978,125.997,14822.0
2022-12-21 13:20:00,127.0,127.1,127.0,127.03,12298.0,125.997,126.0963,125.997,126.0268,12298.0
2022-12-21 13:25:00,127.06,127.06,126.93,127.0,15673.0,126.0566,126.0566,125.9276,125.997,15673.0
2022-12-21 13:30:00,127.01,127.18,127.0,127.12,16047.0,126.007,126.1756,125.997,126.1161,16047.0
2022-12-21 13:35:00,127.11,127.28,127.1,127.28,19152.0,126.1062,126.2748,126.0963,126.2748,19152.0
2022-12-21 13:40:00,127.26,127.3,127.15,127.17,19603.0,126.255,126.2947,126.1459,126.1657,19603.0
2022-12-21 13:45:00,127.17,127.33,127.17,127.22,40417.0,126.1657,126.3244,126.1657,126.2153,40417.0
2022-12-21 13:50:00,127.23,127.3,127.22,127.28,19833.0,126.2252,126.2947,126.2153,126.2748,19833.0
2022-12-21 13:55:00,127.3,127.45,127.28,127.39,31904.0,126.2947,126.4435,126.2748,126.384,31904.0
2022-12-21 14:00:00,127.43,127.54,127.38,127.39,22238.0,126.4237,126.5328,126.374,126.384,22238.0
2022-12-21 14:05:00,127.38,127.46,127.37,127.46,13200.0,126.374,126.4534,126.3641,126.4534,13200.0
2022-12-21 14:10:00,127.46,127.66,127.46,127.61,17095.0,126.4534,126.6518,126.4534,126.6022,17095.0
2022-12-21 14:15:00,127.61,127.71,127.45,127.46,13494.0,126.6022,126.7014,126.4435,126.4534,13494.0
2022-12-21 14:20:00,127.45,127.45,127.32,127.33,6073.0,126.4435,126.4435,126.3145,126.3244,6073.0
2022-12-21 14:25:00,127.34,127.41,127.27,127.28,11354.0,126.3344,126.4038,126.2649,126.2748,11354.0
2022-12-21 14:30:00,127.28,127.32,127.17,127.26,12050.0,126.2748,126.3145,126.1657,126.255,12050.0
2022-12-21 14:35:00,127.25,127.26,127.15,127.15,8457.0,126.2451,126.255,126.1459,126.1459,8457.0
2022-12-21 14:40:00,127.19,127.23,127.14,127.19,7665.0,126.1855,126.2252,126.1359,126.1855,7665.0
2022-12-21 14:45:00,127.18,127.24,127.16,127.17,10713.0,126.1756,126.2352,126.1558,126.1657,10713.0
2022-12-21 14:50:00,127.17,127.17,126.99,127.0,22446.0,126.1657,126.1657,125.9871,125.997,22446.0
2022-12-21 14:55:00,127.02,127.1,126.89,127.06,41975.0,126.0169,126.0963,125.8879,126.0566,41975.0
2022-12-21 15:00:00,127.04,127.14,127.01,127.1,19493.0,126.0367,126.1359,126.007,126.0963,19493.0
2022-12-21 15:05:00,127.08,127.1,126.88,126.92,9174.0,126.0764,126.0963,125.878,125.9177,9174.0
2022-12-21 15:10:00,126.89,126.9,126.81,126.87,11693.0,125.8879,125.8978,125.8085,125.8681,11693.0
2022-12-21 15:15:00,126.87,127.0,126.65,126.99,13695.0,125.8681,125.997,125.6498,125.9871,13695.0
2022-12-21 15:20:00,127.0,127.1,126.92,126.97,23622.0,125.997,126.0963,125.9177,125.9673,23622.0
2022-12-21 15:25:00,126.97,127.02,126.85,126.89,25827.0,125.9673,126.0169,125.8482,125.8879,25827.0
2022-12-21 15:30:00,126.92,126.98,126.83,126.9,31743.0,125.9177,125.9772,125.8284,125.8978,31743.0
2022-12-21 15:35:00,126.9,126.91,126.73,126.75,27442.0,125.8978,125.9078,125.7292,125.749,27442.0
2022-12-21 15:40:00,126.76,126.87,126.59,126.72,24682.0,125.7589,125.8681,125.5903,125.7193,24682.0
2022-12-21 15:45:00,126.73,126.98,126.73,126.93,39528.0,125.7292,125.9772,125.7292,125.9276,39528.0
2022-12-21 15:50:00,126.92,126.92,126.63,126.92,82514.0,125.9177,125.9177,125.63,125.9177,82514.0
2022-12-21 15:55:00,126.91,127.3,126.9,127.25,136902.0,125.9078,126.2947,125.8978,126.2451,136902.0
2022-12-22 09:30:00,126.32,126.83,126.16,126.46,22770.0,125.3224,125.8284,125.1637,125.4613,22770.0
2022-12-22 09:35:00,126.37,126.57,126.19,126.4,8068.0,125.372,125.5704,125.1934,125.4018,8068.0
2022-12-22 09:40:00,126.39,127.13,126.38,126.87,8826.0,125.3919,126.126,125.3819,125.8681,8826.0
2022-12-22 09:45:00,126.75,126.77,126.4,126.63,5807.0,125.749,125.7689,125.4018,125.63,5807.0
2022-12-22 09:50:00,126.45,126.63,126.37,126.41,24862.0,125.4514,125.63,125.372,125.4117,24862.0
2022-12-22 09:55:00,126.37,126.42,126.14,126.26,12846.0,125.372,125.4216,125.1438,125.2629,12846.0
2022-12-22 10:00:00,126.26,126.26,125.8,125.8,34465.0,125.2629,125.2629,124.8065,124.8065,34465.0
2022-12-22 10:05:00,125.7,125.86,125.49,125.56,10225.0,124.7073,124.866,124.499,124.5684,10225.0
2022-12-22 10:10:00,125.56,125.7,125.25,125.27,8738.0,124.5684,124.7073,124.2609,124.2807,8738.0
2022-12-22 10:15:00,125.27,125.61,125.13,125.6,7181.0,124.2807,124.618,124.1418,124.6081,7181.0
2022-12-22 10:20:00,125.5,125.77,125.5,125.77,8152.0,124.5089,124.7768,124.5089,124.7768,8152.0
2022-12-22 10:25:00,125.7,125.72,125.46,125.51,6005.0,124.7073,124.7272,124.4692,124.5188,6005.0
2022-12-22 10:30:00,125.4,125.45,125.16,125.45,6909.0,124.4097,124.4593,124.1716,124.4593,6909.0
2022-12-22 10:35:00,125.43,125.49,125.35,125.39,8600.0,124.4394,124.499,124.3601,124.3998,8600.0
2022-12-22 10:40:00,125.36,125.42,125.23,125.28,8480.0,124.37,124.4295,124.241,124.2906,8480.0
2022-12-22 10:45:00,125.31,125.41,125.17,125.33,4222.0,124.3204,124.4196,124.1815,124.3402,4222.0
2022-12-22 10:50:00,125.31,125.6,125.3,125.6,11095.0,124.3204,124.6081,124.3105,124.6081,11095.0
2022-12-22 10:55:00,125.54,125.68,125.48,125.6,32479.0,124.5486,124.6875,124.4891,124.6081,32479.0
2022-12-22 11:00:00,125.56,125.59,125.42,125.51,32943.0,124.5684,124.5982,124.4295,124.5188,32943.0
2022-12-22 11:05:00,125.53,125.67,125.46,125.56,18195.0,124.5387,124.6776,124.4692,124.5684,18195.0
2022-12-22 11:10:00,125.57,125.62,125.26,125.26,9236.0,124.5783,124.6279,124.2708,124.2708,9236.0
2022-12-22 11:15:00,125.26,125.72,125.26,125.72,8227.0,124.2708,124.7272,124.2708,124.7272,8227.0
2022-12-22 11:20:00,125.7,125.83,125.63,125.75,3903.0,124.7073,124.8363,124.6379,124.7569,3903.0
2022-12-22 11:25:00,125.72,125.72,125.52,125.62,8106.0,124.7272,124.7272,124.5287,124.6279,8106.0
2022-12-22 11:30:00,125.62,125.66,125.57,125.65,6508.0,124.6279,124.6676,124.5783,124.6577,6508.0
2022-12-22 11:35:00,125.63,125.65,125.48,125.53,12388.0,124.6379,124.6577,124.4891,124.5387,12388.0
2022-12-22 11:40:00,125.52,125.66,125.45,125.66,11047.0,124.5287,124.6676,124.4593,124.6676,11047.0
2022-12-22 11:45:00,125.65,125.66,125.28,125.3,52545.0,124.6577,124.6676,124.2906,124.3105,52545.0
2022-12-22 11:50:00,125.32,125.34,125.16,125.16,6442.0,124.3303,124.3502,124.1716,124.1716,6442.0
2022-12-22 11:55:00,125.2,125.3,125.13,125.25,4967.0,124.2113,124.3105,124.1418,124.2609,4967.0
2022-12-22 12:00:00,125.24,125.24,125.11,125.13,2006.0,124.2509,124.2509,124.122,124.1418,2006.0
2022-12-22 12:05:00,125.2,125.2,125.0,125.19,5785.0,124.2113,124.2113,124.0128,124.2013,5785.0
2022-12-22 12:10:00,125.2,125.35,125.2,125.25,4178.0,124.2113,124.3601,124.2113,124.2609,4178.0
2022-12-22 12:15:00,125.28,125.47,125.28,125.46,2972.0,124.2906,124.4791,124.2906,124.4692,2972.0
2022-12-22 12:20:00,125.46,125.5,125.04,125.04,4998.0,124.4692,124.5089,124.0525,124.0525,4998.0
2022-12-22 12:25:00,125.04,125.11,124.95,125.0,13144.0,124.0525,124.122,123.9632,124.0128,13144.0
2022-12-22 12:30:00,125.02,125.07,124.96,125.0,7272.0,124.0327,124.0823,123.9732,124.0128,7272.0
2022-12-22 12:35:00,125.0,125.06,124.93,125.05,12542.0,124.0128,124.0724,123.9434,124.0624,12542.0
2022-12-22 12:40:00,125.05,125.07,124.96,125.07,10950.0,124.0624,124.0823,123.9732,124.0823,10950.0
2022-12-22 12:45:00,125.06,125.09,124.97,125.02,9232.0,124.0724,124.1021,123.9831,124.0327,9232.0
2022-12-22 12:50:00,125.01,125.01,124.93,124.93,3780.0,124.0228,124.0228,123.9434,123.9434,3780.0
2022-12-22 12:55:00,124.95,125.0,124.9,124.99,5913.0,123.9632,124.0128,123.9136,124.0029,5913.0
2022-12-22 13:00:00,125.0,125.0,124.7,124.72,4394.0,124.0128,124.0128,123.7152,123.7351,4394.0
2022-12-22 13:05:00,124.74,124.99,124.74,124.99,16479.0,123.7549,124.0029,123.7549,124.0029,16479.0
2022-12-22 13:10:00,124.98,125.0,124.93,124.97,6723.0,123.993,124.0128,123.9434,123.9831,6723.0
2022-12-22 13:15:00,124.95,125.01,124.86,124.95,11168.0,123.9632,124.0228,123.8739,123.9632,11168.0
2022-12-22 13:20:00,124.95,125.01,124.88,124.94,12949.0,123.9632,124.0228,123.8938,123.9533,12949.0
2022-12-22 13:25:00,124.91,125.02,124.9,124.96,11299.0,123.9236,124.0327,123.9136,123.9732,11299.0
2022-12-22 13:30:00,124.87,124.87,124.48,124.54,4258.0,123.8839,123.8839,123.4969,123.5565,4258.0
2022-12-22 13:35:00,124.53,124.68,124.45,124.66,7717.0,123.5466,123.6954,123.4672,123.6755,7717.0
2022-12-22 13:40:00,124.65,124.89,124.61,124.87,9657.0,123.6656,123.9037,123.6259,123.8839,9657.0
2022-12-22 13:45:00,124.87,124.87,124.78,124.82,3082.0,123.8839,123.8839,123.7946,123.8343,3082.0
2022-12-22 13:50:00,124.79,124.79,124.5,124.5,7499.0,123.8045,123.8045,123.5168,123.5168,7499.0
2022-12-22 13:55:00,124.51,124.56,124.39,124.55,8672.0,123.5267,123.5763,123.4077,123.5664,8672.0
2022-12-22 14:00:00,124.56,124.73,124.56,124.69,3641.0,123.5763,123.745,123.5763,123.7053,3641.0
2022-12-22 14:05:00,124.69,124.86,124.65,124.82,8127.0,123.7053,123.8739,123.6656,123.8343,8127.0
2022-12-22 14:10:00,124.86,125.04,124.77,125.0,12145.0,123.8739,124.0525,123.7847,124.0128,12145.0
2022-12-22 14:15:00,124.99,125.1,124.96,125.03,12596.0,124.0029,124.1121,123.9732,124.0426,12596.0
2022-12-22 14:20:00,125.03,125.03,124.74,124.95,16914.0,124.0426,124.0426,123.7549,123.9632,16914.0
2022-12-22 14:25:00,124.95,125.16,124.85,125.14,6765.0,123.9632,124.1716,123.864,124.1517,6765.0
2022-12-22 14:30:00,125.13,125.39,125.07,125.36,10926.0,124.1418,124.3998,124.0823,124.37,10926.0
2022-12-22 14:35:00,125.35,125.39,125.12,125.18,13301.0,124.3601,124.3998,124.1319,124.1914,13301.0
2022-12-22 14:40:00,125.24,125.51,125.24,125.5,8351.0,124.2509,124.5188,124.2509,124.5089,8351.0
2022-12-22 14:45:00,125.54,125.72,125.51,125.69,5985.0,124.5486,124.7272,124.5188,124.6974,5985.0
2022-12-22 14:50:00,125.69,125.87,125.68,125.84,31664.0,124.6974,124.876,124.6875,124.8462,31664.0
2022-12-22 14:55:00,125.77,125.77,125.64,125.69,6976.0,124.7768,124.7768,124.6478,124.6974,6976.0
2022-12-22 15:00:00,125.67,125.67,125.5,125.63,6135.0,124.6776,124.6776,124.5089,124.6379,6135.0
2022-12-22 15:05:00,125.63,125.79,125.56,125.75,7782.0,124.6379,124.7966,124.5684,124.7569,7782.0
2022-12-22 15:10:00,125.76,125.78,125.65,125.69,5279.0,124.7668,124.7867,124.6577,124.6974,5279.0
2022-12-22 15:15:00,125.7,125.92,125.7,125.88,5883.0,124.7073,124.9256,124.7073,124.8859,5883.0
2022-12-22 15:20:00,125.9,126.09,125.9,126.08,8701.0,124.9057,125.0942,124.9057,125.0843,8701.0
2022-12-22 15:25:00,126.03,126.17,125.98,126.1,6432.0,125.0347,125.1736,124.9851,125.1042,6432.0
2022-12-22 15:30:00,126.1,126.14,125.99,126.01,11268.0,125.1042,125.1438,124.995,125.0149,11268.0
2022-12-22 15:35:00,126.02,126.05,125.88,125.97,14833.0,125.0248,125.0545,124.8859,124.9752,14833.0
2022-12-22 15:40:00,125.97,125.97,125.61,125.65,10529.0,124.9752,124.9752,124.618,124.6577,10529.0
2022-12-22 15:45:00,125.63,125.87,125.55,125.87,15193.0,124.6379,124.876,124.5585,124.876,15193.0
2022-12-22 15:50:00,125.8,126.01,125.74,125.93,40922.0,124.8065,125.0149,124.747,124.9355,40922.0
2022-12-22 15:55:00,125.92,126.0,125.8,125.94,77438.0,124.9256,125.0049,124.8065,124.9454,77438.0
2022-12-23 09:30:00,125.53,126.2,125.53,125.89,13125.0,124.5387,125.2034,124.5387,124.8958,13125.0
2022-12-23 09:35:00,125.8,125.8,125.04,125.45,7607.0,124.8065,124.8065,124.0525,124.4593,7607.0
2022-12-23 09:40:00,125.37,125.71,125.37,125.38,9192.0,124.3799,124.7172,124.3799,124.3898,9192.0
2022-12-23 09:45:00,125.35,125.48,125.13,125.3,9836.0,124.3601,124.4891,124.1418,124.3105,9836.0
2022-12-23 09:50:00,125.36,125.67,125.32,125.6,12665.0,124.37,124.6776,124.3303,124.6081,12665.0
2022-12-23 09:55:00,125.54,125.56,125.11,125.14,13079.0,124.5486,124.5684,124.122,124.1517,13079.0
2022-12-23 10:00:00,125.25,125.84,125.11,125.66,17383.0,124.2609,124.8462,124.122,124.6676,17383.0
2022-12-23 10:05:00,125.66,126.15,125.44,126.15,7077.0,124.6676,125.1538,124.4494,125.1538,7077.0
2022-12-23 10:10:00,126.18,126.2,125.96,125.97,8037.0,125.1835,125.2034,124.9653,124.9752,8037.0
2022-12-23 10:15:00,125.89,126.62,125.89,126.51,6173.0,124.8958,125.62,124.8958,125.5109,6173.0
2022-12-23 10:20:00,126.5,126.88,126.5,126.87,4979.0,125.501,125.878,125.501,125.8681,4979.0
2022-12-23 10:25:00,126.92,126.92,126.55,126.63,5079.0,125.9177,125.9177,125.5506,125.63,5079.0
2022-12-23 10:30:00,126.66,126.85,126.65,126.75,5157.0,125.6597,125.8482,125.6498,125.749,5157.0
2022-12-23 10:35:00,126.81,127.05,126.72,127.04,8084.0,125.8085,126.0467,125.7193,126.0367,8084.0
2022-12-23 10:40:00,127.04,127.09,126.71,126.82,7291.0,126.0367,126.0863,125.7093,125.8185,7291.0
2022-12-23 10:45:00,126.77,126.83,126.64,126.65,3233.0,125.7689,125.8284,125.6399,125.6498,3233.0
2022-12-23 10:50:00,126.71,126.71,126.42,126.43,14056.0,125.7093,125.7093,125.4216,125.4315,14056.0
2022-12-23 10:55:00,126.53,126.6,126.28,126.31,7213.0,125.5308,125.6002,125.2827,125.3125,7213.0
2022-12-23 11:00:00,126.23,126.31,126.1,126.21,2359.0,125.2331,125.3125,125.1042,125.2133,2359.0
2022-12-23 11:05:00,126.2,126.29,126.16,126.22,2665.0,125.2034,125.2927,125.1637,125.2232,2665.0
2022-12-23 11:10:00,126.27,126.32,126.23,126.3,2537.0,125.2728,125.3224,125.2331,125.3026,2537.0
2022-12-23 11:15:00,126.27,126.34,126.18,126.21,3933.0,125.2728,125.3423,125.1835,125.2133,3933.0
2022-12-23 11:20:00,126.27,126.61,126.27,126.36,14734.0,125.2728,125.6101,125.2728,125.3621,14734.0
2022-12-23 11:25:00,126.46,126.47,126.24,126.28,4110.0,125.4613,125.4712,125.243,125.2827,4110.0
2022-12-23 11:30:00,126.33,126.41,126.26,126.26,4556.0,125.3323,125.4117,125.2629,125.2629,4556.0
2022-12-23 11:35:00,126.27,126.48,126.27,126.44,2574.0,125.2728,125.4812,125.2728,125.4415,2574.0
2022-12-23 11:40:00,126.47,126.61,126.46,126.48,2888.0,125.4712,125.6101,125.4613,125.4812,2888.0
2022-12-23 11:45:00,126.5,126.61,126.4,126.61,1680.0,125.501,125.6101,125.4018,125.6101,1680.0
2022-12-23 11:50:00,126.67,126.67,126.47,126.55,3733.0,125.6697,125.6697,125.4712,125.5506,3733.0
2022-12-23 11:55:00,126.58,126.67,126.54,126.65,3396.0,125.5804,125.6697,125.5407,125.6498,3396.0
2022-12-23 12:00:00,126.67,126.75,126.66,126.66,2535.0,125.6697,125.749,125.6597,125.6597,2535.0
2022-12-23 12:05:00,126.67,126.67,126.57,126.59,2105.0,125.6697,125.6697,125.5704,125.5903,2105.0
2022-12-23 12:10:00,126.59,126.6,126.59,126.6,600.0,125.5903,125.6002,125.5903,125.6002,600.0
2022-12-23 12:15:00,126.56,126.77,126.56,126.66,11224.0,125.5605,125.7689,125.5605,125.6597,11224.0
2022-12-23 12:20:00,126.67,126.75,126.62,126.71,9480.0,125.6697,125.749,125.62,125.7093,9480.0
2022-12-23 12:25:00,126.71,126.8,126.66,126.71,9476.0,125.7093,125.7986,125.6597,125.7093,9476.0
2022-12-23 12:30:00,126.72,126.84,126.72,126.82,4101.0,125.7193,125.8383,125.7193,125.8185,4101.0
2022-12-23 12:35:00,126.82,126.9,126.59,126.66,5751.0,125.8185,125.8978,125.5903,125.6597,5751.0
2022-12-23 12:40:00,126.67,126.71,126.49,126.57,3361.0,125.6697,125.7093,125.4911,125.5704,3361.0
2022-12-23 12:45:00,126.58,126.58,126.47,126.49,12691.0,125.5804,125.5804,125.4712,125.4911,12691.0
2022-12-23 12:50:00,126.5,126.53,126.44,126.44,3221.0,125.501,125.5308,125.4415,125.4415,3221.0
2022-12-23 12:55:00,126.45,126.54,126.45,126.5,14351.0,125.4514,125.5407,125.4514,125.501,14351.0
2022-12-23 13:00:00,126.5,126.55,126.45,126.47,12561.0,125.501,125.5506,125.4514,125.4712,12561.0
2022-12-23 13:05:00,126.49,126.52,126.42,126.5,6010.0,125.4911,125.5208,125.4216,125.501,6010.0
2022-12-23 13:10:00,126.51,126.54,126.42,126.43,8043.0,125.5109,125.5407,125.4216,125.4315,8043.0
2022-12-23 13:15:00,126.43,126.52,126.41,126.49,2231.0,125.4315,125.5208,125.4117,125.4911,2231.0
2022-12-23 13:20:00,126.51,126.61,126.45,126.61,7103.0,125.5109,125.6101,125.4514,125.6101,7103.0
2022-12-23 13:25:00,126.62,126.63,126.48,126.5,5471.0,125.62,125.63,125.4812,125.501,5471.0
2022-12-23 13:30:00,126.54,126.58,126.49,126.52,20098.0,125.5407,125.5804,125.4911,125.5208,20098.0
2022-12-23 13:35:00,126.52,126.67,126.52,126.61,6155.0,125.5208,125.6697,125.5208,125.6101,6155.0
2022-12-23 13:40:00,126.58,126.69,126.53,126.53,2709.0,125.5804,125.6895,125.5308,125.5308,2709.0
2022-12-23 13:45:00,126.51,126.51,126.29,126.47,3866.0,125.5109,125.5109,125.2927,125.4712,3866.0
2022-12-23 13:50:00,126.43,126.5,126.36,126.47,2964.0,125.4315,125.501,125.3621,125.4712,2964.0
2022-12-23 13:55:00,126.44,126.44,126.38,126.43,2400.0,125.4415,125.4415,125.3819,125.4315,2400.0
2022-12-23 14:00:00,126.42,126.42,126.18,126.24,3015.0,125.4216,125.4216,125.1835,125.243,3015.0
2022-12-23 14:05:00,126.25,126.29,126.15,126.15,4361.0,125.253,125.2927,125.1538,125.1538,4361.0
2022-12-23 14:10:00,126.14,126.38,126.14,126.38,2229.0,125.1438,125.3819,125.1438,125.3819,2229.0
2022-12-23 14:15:00,126.35,126.44,126.35,126.44,2069.0,125.3522,125.4415,125.3522,125.4415,2069.0
2022-12-23 14:20:00,126.43,126.43,126.26,126.29,2943.0,125.4315,125.4315,125.2629,125.2927,2943.0
2022-12-23 14:25:00,126.3,126.36,126.3,126.3,1928.0,125.3026,125.3621,125.3026,125.3026,1928.0
2022-12-23 14:30:00,126.32,126.42,126.32,126.41,3160.0,125.3224,125.4216,125.3224,125.4117,3160.0
2022-12-23 14:35:00,126.42,126.59,126.42,126.5,5413.0,125.4216,125.5903,125.4216,125.501,5413.0
2022-12-23 14:40:00,126.52,126.54,126.37,126.39,2592.0,125.5208,125.5407,125.372,125.3919,2592.0
2022-12-23 14:45:00,126.38,126.48,126.36,126.36,3089.0,125.3819,125.4812,125.3621,125.3621,3089.0
2022-12-23 14:50:00,126.38,126.5,126.37,126.5,2154.0,125.3819,125.501,125.372,125.501,2154.0
2022-12-23 14:55:00,126.54,126.56,126.47,126.5,7438.0,125.5407,125.5605,125.4712,125.501,7438.0
2022-12-23 15:00:00,126.51,126.65,126.48,126.5,11777.0,125.5109,125.6498,125.4812,125.501,11777.0
2022-12-23 15:05:00,126.45,126.45,126.36,126.36,3188.0,125.4514,125.4514,125.3621,125.3621,3188.0
2022-12-23 15:10:00,126.36,126.5,126.36,126.41,7197.0,125.3621,125.501,125.3621,125.4117,7197.0
2022-12-23 15:15:00,126.43,126.51,126.43,126.45,4667.0,125.4315,125.5109,125.4315,125.4514,4667.0
2022-12-23 15:20:00,126.44,126.46,126.22,126.24,6278.0,125.4415,125.4613,125.2232,125.243,6278.0
2022-12-23 15:25:00,126.24,126.3,126.18,126.25,4440.0,125.243,125.3026,125.1835,125.253,4440.0
2022-12-23 15:30:00,126.27,126.27,126.12,126.15,6887.0,125.2728,125.2728,125.124,125.1538,6887.0
2022-12-23 15:35:00,126.21,126.25,126.17,126.25,7416.0,125.2133,125.253,125.1736,125.253,7416.0
2022-12-23 15:40:00,126.31,126.38,126.27,126.36,8096.0,125.3125,125.3819,125.2728,125.3621,8096.0
2022-12-23 15:45:00,126.37,126.41,126.27,126.38,13562.0,125.372,125.4117,125.2728,125.3819,13562.0
2022-12-23 15:50:00,126.42,126.48,126.27,126.44,29012.0,125.4216,125.4812,125.2728,125.4415,29012.0
2022-12-23 15:55:00,126.43,126.51,126.32,126.47,65640.0,125.4315,125.5109,125.3224,125.4712,65640.0
2022-12-27 09:30:00,126.5,126.94,126.5,126.76,14471.0,125.501,125.9375,125.501,125.7589,14471.0
2022-12-27 09:35:00,126.65,126.86,126.25,126.86,11396.0,125.6498,125.8582,125.253,125.8582,11396.0
2022-12-27 09:40:00,126.8,126.8,126.53,126.69,11925.0,125.7986,125.7986,125.5308,125.6895,11925.0
2022-12-27 09:45:00,126.64,126.7,126.07,126.14,6478.0,125.6399,125.6994,125.0744,125.1438,6478.0
2022-12-27 09:50:00,126.16,126.39,125.82,126.38,10546.0,125.1637,125.3919,124.8264,125.3819,10546.0
2022-12-27 09:55:00,126.4,126.66,126.26,126.3,13098.0,125.4018,125.6597,125.2629,125.3026,13098.0
2022-12-27 10:00:00,126.35,126.5,126.19,126.5,7861.0,125.3522,125.501,125.1934,125.501,7861.0
2022-12-27 10:05:00,126.47,126.58,126.4,126.43,7945.0,125.4712,125.5804,125.4018,125.4315,7945.0
2022-12-27 10:10:00,126.39,126.64,126.28,126.63,6858.0,125.3919,125.6399,125.2827,125.63,6858.0
2022-12-27 10:15:00,126.67,126.86,126.48,126.86,6853.0,125.6697,125.8582,125.4812,125.8582,6853.0
2022-12-27 10:20:00,126.86,127.39,126.83,127.2,21805.0,125.8582,126.384,125.8284,126.1955,21805.0
2022-12-27 10:25:00,127.2,127.2,126.78,126.83,2860.0,126.1955,126.1955,125.7788,125.8284,2860.0
2022-12-27 10:30:00,126.86,126.95,126.59,126.95,5576.0,125.8582,125.9474,125.5903,125.9474,5576.0
2022-12-27 10:35:00,126.96,127.06,126.86,126.91,13048.0,125.9574,126.0566,125.8582,125.9078,13048.0
2022-12-27 10:40:00,126.81,126.95,126.81,126.84,4614.0,125.8085,125.9474,125.8085,125.8383,4614.0
2022-12-27 10:45:00,126.84,127.02,126.84,126.98,4746.0,125.8383,126.0169,125.8383,125.9772,4746.0
2022-12-27 10:50:00,127.03,127.05,126.75,126.75,9205.0,126.0268,126.0467,125.749,125.749,9205.0
2022-12-27 10:55:00,126.74,126.74,126.46,126.47,3679.0,125.7391,125.7391,125.4613,125.4712,3679.0
2022-12-27 11:00:00,126.54,126.85,126.5,126.83,8055.0,125.5407,125.8482,125.501,125.8284,8055.0
2022-12-27 11:05:00,126.89,126.97,126.79,126.96,3985.0,125.8879,125.9673,125.7887,125.9574,3985.0
2022-12-27 11:10:00,126.93,127.07,126.89,126.94,5180.0,125.9276,126.0665,125.8879,125.9375,5180.0
2022-12-27 11:15:00,126.94,127.08,126.92,126.95,6357.0,125.9375,126.0764,125.9177,125.9474,6357.0
2022-12-27 11:20:00,126.95,127.12,126.76,127.12,9907.0,125.9474,126.1161,125.7589,126.1161,9907.0
2022-12-27 11:25:00,127.12,127.12,126.96,127.04,3664.0,126.1161,126.1161,125.9574,126.0367,3664.0
2022-12-27 11:30:00,127.04,127.05,126.82,126.9,10194.0,126.0367,126.0467,125.8185,125.8978,10194.0
2022-12-27 11:35:00,126.91,126.93,126.84,126.91,4367.0,125.9078,125.9276,125.8383,125.9078,4367.0
2022-12-27 11:40:00,126.91,126.96,126.7,126.88,9940.0,125.9078,125.9574,125.6994,125.878,9940.0
2022-12-27 11:45:00,126.82,126.91,126.73,126.84,5361.0,125.8185,125.9078,125.7292,125.8383,5361.0
2022-12-27 11:50:00,126.84,126.85,126.67,126.69,5338.0,125.8383,125.8482,125.6697,125.6895,5338.0
2022-12-27 11:55:00,126.69,126.7,126.57,126.61,3479.0,125.6895,125.6994,125.5704,125.6101,3479.0
2022-12-27 12:00:00,126.61,126.7,126.58,126.58,5055.0,125.6101,125.6994,125.5804,125.5804,5055.0
2022-12-27 12:05:00,126.55,126.77,126.49,126.61,8817.0,125.5506,125.7689,125.4911,125.6101,8817.0
2022-12-27 12:10:00,126.63,126.87,126.63,126.86,2705.0,125.63,125.8681,125.63,125.8582,2705.0
2022-12-27 12:15:00,126.8,126.8,126.63,126.66,4149.0,125.7986,125.7986,125.63,125.6597,4149.0
2022-12-27 12:20:00,126.61,126.61,126.46,126.48,2028.0,125.6101,125.6101,125.4613,125.4812,2028.0
2022-12-27 12:25:00,126.48,126.52,126.45,126.45,2100.0,125.4812,125.5208,125.4514,125.4514,2100.0
2022-12-27 12:30:00,126.45,126.51,126.36,126.51,3866.0,125.4514,125.5109,125.3621,125.5109,3866.0
2022-12-27 12:35:00,126.48,126.52,126.46,126.48,1960.0,125.4812,125.5208,125.4613,125.4812,1960.0
2022-12-27 12:40:00,126.52,126.56,126.33,126.42,4051.0,125.5208,125.5605,125.3323,125.4216,4051.0
2022-12-27 12:45:00,126.37,126.37,126.24,126.24,4647.0,125.372,125.372,125.243,125.243,4647.0
2022-12-27 12:50:00,126.24,126.44,126.24,126.39,3139.0,125.243,125.4415,125.243,125.3919,3139.0
2022-12-27 12:55:00,126.38,126.54,126.35,126.51,2894.0,125.3819,125.5407,125.3522,125.5109,2894.0
2022-12-27 13:00:00,126.58,126.6,126.46,126.5,3124.0,125.5804,125.6002,125.4613,125.501,3124.0
2022-12-27 13:05:00,126.46,126.5,126.44,126.44,2774.0,125.4613,125.501,125.4415,125.4415,2774.0
2022-12-27 13:10:00,126.44,126.44,126.3,126.3,2741.0,125.4415,125.4415,125.3026,125.3026,2741.0
2022-12-27 13:15:00,126.3,126.3,126.21,126.26,3050.0,125.3026,125.3026,125.2133,125.2629,3050.0
2022-12-27 13:20:00,126.26,126.27,126.17,126.19,2556.0,125.2629,125.2728,125.1736,125.1934,2556.0
2022-12-27 13:25:00,126.21,126.23,126.2,126.21,2200.0,125.2133,125.2331,125.2034,125.2133,2200.0
2022-12-27 13:30:00,126.19,126.19,126.05,126.12,2918.0,125.1934,125.1934,125.0545,125.124,2918.0
2022-12-27 13:35:00,126.14,126.18,126.07,126.09,2763.0,125.1438,125.1835,125.0744,125.0942,2763.0
2022-12-27 13:40:00,126.12,126.14,126.1,126.1,1866.0,125.124,125.1438,125.1042,125.1042,1866.0
2022-12-27 13:45:00,126.09,126.09,125.96,125.96,7272.0,125.0942,125.0942,124.9653,124.9653,7272.0
2022-12-27 13:50:00,125.98,126.1,125.94,126.1,5035.0,124.9851,125.1042,124.9454,125.1042,5035.0
2022-12-27 13:55:00,126.1,126.1,125.97,125.97,2947.0,125.1042,125.1042,124.9752,124.9752,2947.0
2022-12-27 14:00:00,126.0,126.13,125.97,126.13,4914.0,125.0049,125.1339,124.9752,125.1339,4914.0
2022-12-27 14:05:00,126.12,126.13,126.04,126.09,3632.0,125.124,125.1339,125.0446,125.0942,3632.0
2022-12-27 14:10:00,126.09,126.11,125.93,125.98,3749.0,125.0942,125.1141,124.9355,124.9851,3749.0
2022-12-27 14:15:00,125.99,126.0,125.87,125.9,3990.0,124.995,125.0049,124.876,124.9057,3990.0
2022-12-27 14:20:00,125.9,125.95,125.86,125.92,1600.0,124.9057,124.9553,124.866,124.9256,1600.0
2022-12-27 14:25:00,125.95,126.02,125.85,125.89,6630.0,124.9553,125.0248,124.8561,124.8958,6630.0
2022-12-27 14:30:00,125.9,125.96,125.88,125.94,2838.0,124.9057,124.9653,124.8859,124.9454,2838.0
2022-12-27 14:35:00,125.95,125.96,125.82,125.84,6148.0,124.9553,124.9653,124.8264,124.8462,6148.0
2022-12-27 14:40:00,125.81,125.83,125.71,125.78,8289.0,124.8164,124.8363,124.7172,124.7867,8289.0
2022-12-27 14:45:00,125.81,125.94,125.8,125.93,3898.0,124.8164,124.9454,124.8065,124.9355,3898.0
2022-12-27 14:50:00,125.92,126.03,125.87,125.93,8878.0,124.9256,125.0347,124.876,124.9355,8878.0
2022-12-27 14:55:00,125.91,126.02,125.91,125.99,7102.0,124.9157,125.0248,124.9157,124.995,7102.0
2022-12-27 15:00:00,126.03,126.12,125.93,126.01,5799.0,125.0347,125.124,124.9355,125.0149,5799.0
2022-12-27 15:05:00,125.98,126.13,125.98,126.1,3312.0,124.9851,125.1339,124.9851,125.1042,3312.0
2022-12-27 15:10:00,126.1,126.15,126.06,126.08,5135.0,125.1042,125.1538,125.0645,125.0843,5135.0
2022-12-27 15:15:00,126.07,126.2,126.07,126.12,6150.0,125.0744,125.2034,125.0744,125.124,6150.0
2022-12-27 15:20:00,126.11,126.17,126.04,126.15,8745.0,125.1141,125.1736,125.0446,125.1538,8745.0
2022-12-27 15:25:00,126.13,126.23,126.12,126.22,7310.0,125.1339,125.2331,125.124,125.2232,7310.0
2022-12-27 15:30:00,126.23,126.27,126.08,126.1,11095.0,125.2331,125.2728,125.0843,125.1042,11095.0
2022-12-27 15:35:00,126.1,126.22,126.09,126.17,13869.0,125.1042,125.2232,125.0942,125.1736,13869.0
2022-12-27 15:40:00,126.14,126.2,126.01,126.15,23874.0,125.1438,125.2034,125.0149,125.1538,23874.0
2022-12-27 15:45:00,126.14,126.17,126.0,126.06,16592.0,125.1438,125.1736,125.0049,125.0645,16592.0
2022-12-27 15:50:00,126.05,126.05,125.73,125.79,35553.0,125.0545,125.0545,124.7371,124.7966,35553.0
2022-12-27 15:55:00,125.79,125.92,125.67,125.74,78582.0,124.7966,124.9256,124.6776,124.747,78582.0
2022-12-28 09:30:00,125.75,125.8,124.88,125.7,14579.0,124.7569,124.8065,123.8938,124.7073,14579.0
2022-12-28 09:35:00,125.8,125.87,125.51,125.81,6883.0,124.8065,124.876,124.5188,124.8164,6883.0
2022-12-28 09:40:00,125.91,126.21,125.79,125.96,6773.0,124.9157,125.2133,124.7966,124.9653,6773.0
2022-12-28 09:45:00,125.99,126.26,125.8,126.14,12419.0,124.995,125.2629,124.8065,125.1438,12419.0
2022-12-28 09:50:00,126.07,126.12,125.82,126.09,11117.0,125.0744,125.124,124.8264,125.0942,11117.0
2022-12-28 09:55:00,126.08,126.19,125.77,125.9,9958.0,125.0843,125.1934,124.7768,124.9057,9958.0
2022-12-28 10:00:00,125.9,126.1,125.82,125.97,5597.0,124.9057,125.1042,124.8264,124.9752,5597.0
2022-12-28 10:05:00,125.9,126.11,125.9,125.92,3472.0,124.9057,125.1141,124.9057,124.9256,3472.0
2022-12-28 10:10:00,125.88,125.92,125.59,125.67,20365.0,124.8859,124.9256,124.5982,124.6776,20365.0
2022-12-28 10:15:00,125.63,125.94,125.63,125.79,14858.0,124.6379,124.9454,124.6379,124.7966,14858.0
2022-12-28 10:20:00,125.83,126.05,125.83,125.96,7742.0,124.8363,125.0545,124.8363,124.9653,7742.0
2022-12-28 10:25:00,125.95,125.96,125.58,125.58,6798.0,124.9553,124.9653,124.5883,124.5883,6798.0
2022-12-28 10:30:00,125.65,125.72,125.57,125.66,5382.0,124.6577,124.7272,124.5783,124.6676,5382.0
2022-12-28 10:35:00,125.66,125.73,125.42,125.42,5889.0,124.6676,124.7371,124.4295,124.4295,5889.0
2022-12-28 10:40:00,125.44,125.64,125.21,125.21,4042.0,124.4494,124.6478,124.2212,124.2212,4042.0
2022-12-28 10:45:00,125.27,125.27,125.13,125.13,2393.0,124.2807,124.2807,124.1418,124.1418,2393.0
2022-12-28 10:50:00,125.2,125.21,125.03,125.08,5516.0,124.2113,124.2212,124.0426,124.0922,5516.0
2022-12-28 10:55:00,125.05,125.1,124.8,124.86,4153.0,124.0624,124.1121,123.8144,123.8739,4153.0
2022-12-28 11:00:00,124.86,125.06,124.83,125.04,8011.0,123.8739,124.0724,123.8442,124.0525,8011.0
2022-12-28 11:05:00,124.97,124.97,124.68,124.68,4661.0,123.9831,123.9831,123.6954,123.6954,4661.0
2022-12-28 11:10:00,124.65,124.73,124.53,124.58,4349.0,123.6656,123.745,123.5466,123.5962,4349.0
2022-12-28 11:15:00,124.67,124.78,124.64,124.78,2863.0,123.6854,123.7946,123.6557,123.7946,2863.0
2022-12-28 11:20:00,124.8,124.89,124.76,124.88,2663.0,123.8144,123.9037,123.7747,123.8938,2663.0
2022-12-28 11:25:00,124.88,124.97,124.86,124.95,2290.0,123.8938,123.9831,123.8739,123.9632,2290.0
2022-12-28 11:30:00,124.94,125.0,124.87,124.91,4172.0,123.9533,124.0128,123.8839,123.9236,4172.0
2022-12-28 11:35:00,124.87,124.88,124.72,124.72,4192.0,123.8839,123.8938,123.7351,123.7351,4192.0
2022-12-28 11:40:00,124.74,124.87,124.74,124.87,3933.0,123.7549,123.8839,123.7549,123.8839,3933.0
2022-12-28 11:45:00,124.85,124.95,124.82,124.85,3282.0,123.864,123.9632,123.8343,123.864,3282.0
2022-12-28 11:50:00,124.81,124.83,124.77,124.77,3063.0,123.8243,123.8442,123.7847,123.7847,3063.0
2022-12-28 11:55:00,124.77,124.77,124.5,124.61,13617.0,123.7847,123.7847,123.5168,123.6259,13617.0
2022-12-28 12:00:00,124.56,124.67,124.49,124.5,4460.0,123.5763,123.6854,123.5069,123.5168,4460.0
2022-12-28 12:05:00,124.52,124.58,124.37,124.58,22698.0,123.5366,123.5962,123.3878,123.5962,22698.0
2022-12-28 12:10:00,124.56,124.56,124.43,124.46,3101.0,123.5763,123.5763,123.4473,123.4771,3101.0
2022-12-28 12:15:00,124.45,124.65,124.43,124.62,7761.0,123.4672,123.6656,123.4473,123.6358,7761.0
2022-12-28 12:20:00,124.67,124.69,124.61,124.64,3596.0,123.6854,123.7053,123.6259,123.6557,3596.0
2022-12-28 12:25:00,124.64,124.72,124.63,124.71,2767.0,123.6557,123.7351,123.6458,123.7251,2767.0
2022-12-28 12:30:00,124.72,124.84,124.71,124.83,4268.0,123.7351,123.8541,123.7251,123.8442,4268.0
2022-12-28 12:35:00,124.84,124.96,124.71,124.72,3942.0,123.8541,123.9732,123.7251,123.7351,3942.0
2022-12-28 12:40:00,124.79,124.79,124.66,124.66,3009.0,123.8045,123.8045,123.6755,123.6755,3009.0
2022-12-28 12:45:00,124.71,124.84,124.71,124.84,2849.0,123.7251,123.8541,123.7251,123.8541,2849.0
2022-12-28 12:50:00,124.83,124.94,124.8,124.94,2469.0,123.8442,123.9533,123.8144,123.9533,2469.0
2022-12-28 12:55:00,124.98,125.09,124.9,125.04,5274.0,123.993,124.1021,123.9136,124.0525,5274.0
2022-12-28 13:00:00,125.05,125.2,125.05,125.15,10212.0,124.0624,124.2113,124.0624,124.1617,10212.0
2022-12-28 13:05:00,125.18,125.27,125.11,125.17,6516.0,124.1914,124.2807,124.122,124.1815,6516.0
2022-12-28 13:10:00,125.16,125.26,125.05,125.08,3648.0,124.1716,124.2708,124.0624,124.0922,3648.0
2022-12-28 13:15:00,125.1,125.12,124.94,124.97,2757.0,124.1121,124.1319,123.9533,123.9831,2757.0
2022-12-28 13:20:00,124.98,124.99,124.85,124.88,8575.0,123.993,124.0029,123.864,123.8938,8575.0
2022-12-28 13:25:00,124.85,124.99,124.84,124.94,6901.0,123.864,124.0029,123.8541,123.9533,6901.0
2022-12-28 13:30:00,124.93,124.94,124.81,124.81,3110.0,123.9434,123.9533,123.8243,123.8243,3110.0
2022-12-28 13:35:00,124.79,124.8,124.62,124.63,2255.0,123.8045,123.8144,123.6358,123.6458,2255.0
2022-12-28 13:40:00,124.64,124.8,124.63,124.77,4772.0,123.6557,123.8144,123.6458,123.7847,4772.0
2022-12-28 13:45:00,124.77,124.84,124.71,124.77,4290.0,123.7847,123.8541,123.7251,123.7847,4290.0
2022-12-28 13:50:00,124.7,124.77,124.59,124.72,5244.0,123.7152,123.7847,123.6061,123.7351,5244.0
2022-12-28 13:55:00,124.75,124.82,124.71,124.76,4520.0,123.7648,123.8343,123.7251,123.7747,4520.0
2022-12-28 14:00:00,124.78,124.86,124.77,124.84,6184.0,123.7946,123.8739,123.7847,123.8541,6184.0
2022-12-28 14:05:00,124.83,124.88,124.66,124.68,8753.0,123.8442,123.8938,123.6755,123.6954,8753.0
2022-12-28 14:10:00,124.66,124.66,124.55,124.56,5470.0,123.6755,123.6755,123.5664,123.5763,5470.0
2022-12-28 14:15:00,124.54,124.67,124.45,124.67,2838.0,123.5565,123.6854,123.4672,123.6854,2838.0
2022-12-28 14:20:00,124.66,124.67,124.51,124.52,4243.0,123.6755,123.6854,123.5267,123.5366,4243.0
2022-12-28 14:25:00,124.52,124.56,124.37,124.45,16712.0,123.5366,123.5763,123.3878,123.4672,16712.0
2022-12-28 14:30:00,124.43,124.58,124.4,124.4,3877.0,123.4473,123.5962,123.4176,123.4176,3877.0
2022-12-28 14:35:00,124.37,124.43,124.34,124.42,3247.0,123.3878,123.4473,123.3581,123.4374,3247.0
2022-12-28 14:40:00,124.43,124.69,124.43,124.69,4219.0,123.4473,123.7053,123.4473,123.7053,4219.0
2022-12-28 14:45:00,124.71,124.76,124.66,124.71,3893.0,123.7251,123.7747,123.6755,123.7251,3893.0
2022-12-28 14:50:00,124.7,124.7,124.55,124.62,4098.0,123.7152,123.7152,123.5664,123.6358,4098.0
2022-12-28 14:55:00,124.63,124.68,124.56,124.64,6320.0,123.6458,123.6954,123.5763,123.6557,6320.0
2022-12-28 15:00:00,124.6,124.62,124.26,124.26,16753.0,123.616,123.6358,123.2787,123.2787,16753.0
2022-12-28 15:05:00,124.29,124.32,124.11,124.15,21258.0,123.3084,123.3382,123.1299,123.1696,21258.0
2022-12-28 15:10:00,124.11,124.14,124.05,124.07,5023.0,123.1299,123.1596,123.0703,123.0902,5023.0
2022-12-28 15:15:00,124.04,124.31,123.93,124.16,10440.0,123.0604,123.3283,122.9513,123.1795,10440.0
2022-12-28 15:20:00,124.21,124.26,124.11,124.14,6407.0,123.2291,123.2787,123.1299,123.1596,6407.0
2022-12-28 15:25:00,124.16,124.25,124.14,124.23,7463.0,123.1795,123.2688,123.1596,123.2489,7463.0
2022-12-28 15:30:00,124.24,124.47,124.24,124.34,17550.0,123.2588,123.487,123.2588,123.3581,17550.0
2022-12-28 15:35:00,124.35,124.39,124.14,124.21,11646.0,123.368,123.4077,123.1596,123.2291,11646.0
2022-12-28 15:40:00,124.23,124.23,124.02,124.03,13200.0,123.2489,123.2489,123.0406,123.0505,13200.0
2022-12-28 15:45:00,124.01,124.01,123.75,123.86,30192.0,123.0307,123.0307,122.7727,122.8818,30192.0
2022-12-28 15:50:00,123.88,124.1,123.74,124.05,43554.0,122.9017,123.1199,122.7628,123.0703,43554.0
2022-12-28 15:55:00,124.04,124.17,124.01,124.02,65249.0,123.0604,123.1894,123.0307,123.0406,65249.0
2022-12-29 09:30:00,124.49,125.04,124.49,125.04,15417.0,123.5069,124.0525,123.5069,124.0525,15417.0
2022-12-29 09:35:00,124.97,125.16,124.97,125.1,4911.0,123.9831,124.1716,123.9831,124.1121,4911.0
2022-12-29 09:40:00,125.13,125.27,124.76,124.82,11321.0,124.1418,124.2807,123.7747,123.8343,11321.0
2022-12-29 09:45:00,124.77,125.22,124.75,125.22,4550.0,123.7847,124.2311,123.7648,124.2311,4550.0
2022-12-29 09:50:00,125.2,125.2,124.84,125.13,16001.0,124.2113,124.2113,123.8541,124.1418,16001.0
2022-12-29 09:55:00,125.24,125.3,125.07,125.2,6395.0,124.2509,124.3105,124.0823,124.2113,6395.0
2022-12-29 10:00:00,125.23,125.35,125.14,125.21,7093.0,124.241,124.3601,124.1517,124.2212,7093.0
2022-12-29 10:05:00,125.21,125.59,125.2,125.52,11057.0,124.2212,124.5982,124.2113,124.5287,11057.0
2022-12-29 10:10:00,125.55,125.72,125.45,125.72,12697.0,124.5585,124.7272,124.4593,124.7272,12697.0
2022-12-29 10:15:00,125.83,125.83,125.7,125.74,5770.0,124.8363,124.8363,124.7073,124.747,5770.0
2022-12-29 10:20:00,125.83,125.99,125.82,125.84,8516.0,124.8363,124.995,124.8264,124.8462,8516.0
2022-12-29 10:25:00,125.77,125.78,125.6,125.64,12976.0,124.7768,124.7867,124.6081,124.6478,12976.0
2022-12-29 10:30:00,125.65,126.04,125.65,126.02,13362.0,124.6577,125.0446,124.6577,125.0248,13362.0
2022-12-29 10:35:00,126.09,126.12,126.04,126.07,8205.0,125.0942,125.124,125.0446,125.0744,8205.0
2022-12-29 10:40:00,126.05,126.21,126.0,126.0,22451.0,125.0545,125.2133,125.0049,125.0049,22451.0
2022-12-29 10:45:00,125.9,125.93,125.67,125.83,3248.0,124.9057,124.9355,124.6776,124.8363,3248.0
2022-12-29 10:50:00,125.82,125.86,125.68,125.82,8290.0,124.8264,124.866,124.6875,124.8264,8290.0
2022-12-29 10:55:00,125.83,125.94,125.83,125.87,6194.0,124.8363,124.9454,124.8363,124.876,6194.0
2022-12-29 11:00:00,125.91,125.99,125.74,125.84,8310.0,124.9157,124.995,124.747,124.8462,8310.0
2022-12-29 11:05:00,125.84,125.85,125.46,125.5,5853.0,124.8462,124.8561,124.4692,124.5089,5853.0
2022-12-29 11:10:00,125.55,125.58,125.18,125.31,8897.0,124.5585,124.5883,124.1914,124.3204,8897.0
2022-12-29 11:15:00,125.44,125.76,125.43,125.73,7328.0,124.4494,124.7668,124.4394,124.7371,7328.0
2022-12-29 11:20:00,125.66,125.75,125.59,125.66,4234.0,124.6676,124.7569,124.5982,124.6676,4234.0
2022-12-29 11:25:00,125.69,125.73,125.64,125.71,4727.0,124.6974,124.7371,124.6478,124.7172,4727.0
2022-12-29 11:30:00,125.7,126.16,125.7,126.16,9509.0,124.7073,125.1637,124.7073,125.1637,9509.0
2022-12-29 11:35:00,126.13,126.18,125.91,125.99,8600.0,125.1339,125.1835,124.9157,124.995,8600.0
2022-12-29 11:40:00,125.96,126.08,125.96,125.98,1836.0,124.9653,125.0843,124.9653,124.9851,1836.0
2022-12-29 11:45:00,125.99,126.03,125.89,126.03,6106.0,124.995,125.0347,124.8958,125.0347,6106.0
2022-12-29 11:50:00,126.05,126.09,126.02,126.08,3842.0,125.0545,125.0942,125.0248,125.0843,3842.0
2022-12-29 11:55:00,126.05,126.18,126.05,126.16,5109.0,125.0545,125.1835,125.0545,125.1637,5109.0
2022-12-29 12:00:00,126.16,126.23,126.13,126.18,4154.0,125.1637,125.2331,125.1339,125.1835,4154.0
2022-12-29 12:05:00,126.19,126.55,126.14,126.54,9496.0,125.1934,125.5506,125.1438,125.5407,9496.0
2022-12-29 12:10:00,126.57,126.65,126.18,126.18,8827.0,125.5704,125.6498,125.1835,125.1835,8827.0
2022-12-29 12:15:00,126.18,126.25,126.13,126.25,8444.0,125.1835,125.253,125.1339,125.253,8444.0
2022-12-29 12:20:00,126.23,126.45,126.23,126.42,8049.0,125.2331,125.4514,125.2331,125.4216,8049.0
2022-12-29 12:25:00,126.38,126.38,126.24,126.3,4536.0,125.3819,125.3819,125.243,125.3026,4536.0
2022-12-29 12:30:00,126.32,126.33,126.11,126.2,6596.0,125.3224,125.3323,125.1141,125.2034,6596.0
2022-12-29 12:35:00,126.22,126.22,126.1,126.14,3773.0,125.2232,125.2232,125.1042,125.1438,3773.0
2022-12-29 12:40:00,126.17,126.22,126.11,126.16,3909.0,125.1736,125.2232,125.1141,125.1637,3909.0
2022-12-29 12:45:00,126.14,126.14,126.05,126.11,3463.0,125.1438,125.1438,125.0545,125.1141,3463.0
2022-12-29 12:50:00,126.15,126.28,126.15,126.27,2208.0,125.1538,125.2827,125.1538,125.2728,2208.0
2022-12-29 12:55:00,126.27,126.3,126.2,126.23,5751.0,125.2728,125.3026,125.2034,125.2331,5751.0
2022-12-29 13:00:00,126.23,126.31,126.19,126.2,4388.0,125.2331,125.3125,125.1934,125.2034,4388.0
2022-12-29 13:05:00,126.19,126.33,126.19,126.27,3429.0,125.1934,125.3323,125.1934,125.2728,3429.0
2022-12-29 13:10:00,126.28,126.63,126.28,126.58,8468.0,125.2827,125.63,125.2827,125.5804,8468.0
2022-12-29 13:15:00,126.56,126.7,126.55,126.59,9102.0,125.5605,125.6994,125.5506,125.5903,9102.0
2022-12-29 13:20:00,126.56,126.56,126.43,126.49,6538.0,125.5605,125.5605,125.4315,125.4911,6538.0
2022-12-29 13:25:00,126.52,126.52,126.28,126.29,8873.0,125.5208,125.5208,125.2827,125.2927,8873.0
2022-12-29 13:30:00,126.26,126.27,126.1,126.15,6053.0,125.2629,125.2728,125.1042,125.1538,6053.0
2022-12-29 13:35:00,126.14,126.26,126.07,126.25,5396.0,125.1438,125.2629,125.0744,125.253,5396.0
2022-12-29 13:40:00,126.28,126.28,126.16,126.18,4291.0,125.2827,125.2827,125.1637,125.1835,4291.0
2022-12-29 13:45:00,126.21,126.33,126.13,126.33,7963.0,125.2133,125.3323,125.1339,125.3323,7963.0
2022-12-29 13:50:00,126.37,126.51,126.33,126.51,5293.0,125.372,125.5109,125.3323,125.5109,5293.0
2022-12-29 13:55:00,126.44,126.44,126.3,126.38,10511.0,125.4415,125.4415,125.3026,125.3819,10511.0
2022-12-29 14:00:00,126.34,126.49,126.33,126.43,4139.0,125.3423,125.4911,125.3323,125.4315,4139.0
2022-12-29 14:05:00,126.42,126.51,126.39,126.44,5734.0,125.4216,125.5109,125.3919,125.4415,5734.0
2022-12-29 14:10:00,126.4,126.47,126.34,126.4,5826.0,125.4018,125.4712,125.3423,125.4018,5826.0
2022-12-29 14:15:00,126.42,126.46,126.36,126.42,4698.0,125.4216,125.4613,125.3621,125.4216,4698.0
2022-12-29 14:20:00,126.44,126.44,126.31,126.36,5582.0,125.4415,125.4415,125.3125,125.3621,5582.0
2022-12-29 14:25:00,126.35,126.36,126.29,126.29,5709.0,125.3522,125.3621,125.2927,125.2927,5709.0
2022-12-29 14:30:00,126.3,126.44,126.3,126.43,7583.0,125.3026,125.4415,125.3026,125.4315,7583.0
2022-12-29 14:35:00,126.4,126.45,126.39,126.41,3651.0,125.4018,125.4514,125.3919,125.4117,3651.0
2022-12-29 14:40:00,126.42,126.54,126.42,126.52,7974.0,125.4216,125.5407,125.4216,125.5208,7974.0
2022-12-29 14:45:00,126.51,126.51,126.33,126.38,7111.0,125.5109,125.5109,125.3323,125.3819,7111.0
2022-12-29 14:50:00,126.36,126.37,126.31,126.35,5696.0,125.3621,125.372,125.3125,125.3522,5696.0
2022-12-29 14:55:00,126.36,126.44,126.28,126.31,10944.0,125.3621,125.4415,125.2827,125.3125,10944.0
2022-12-29 15:00:00,126.32,126.38,126.18,126.23,23620.0,125.3224,125.3819,125.1835,125.2331,23620.0
2022-12-29 15:05:00,126.24,126.33,126.23,126.28,24283.0,125.243,125.3323,125.2331,125.2827,24283.0
2022-12-29 15:10:00,126.28,126.32,125.96,125.99,11168.0,125.2827,125.3224,124.9653,124.995,11168.0
2022-12-29 15:15:00,125.95,126.17,125.87,126.06,12450.0,124.9553,125.1736,124.876,125.0645,12450.0
2022-12-29 15:20:00,126.08,126.11,125.98,126.1,8995.0,125.0843,125.1141,124.9851,125.1042,8995.0
2022-12-29 15:25:00,126.08,126.33,126.03,126.2,18332.0,125.0843,125.3323,125.0347,125.2034,18332.0
2022-12-29 15:30:00,126.2,126.32,126.12,126.19,11331.0,125.2034,125.3224,125.124,125.1934,11331.0
2022-12-29 15:35:00,126.19,126.24,126.01,126.02,8232.0,125.1934,125.243,125.0149,125.0248,8232.0
2022-12-29 15:40:00,126.01,126.1,125.95,126.09,7803.0,125.0149,125.1042,124.9553,125.0942,7803.0
2022-12-29 15:45:00,126.09,126.22,126.02,126.22,18654.0,125.0942,125.2232,125.0248,125.2232,18654.0
2022-12-29 15:50:00,126.22,126.25,126.06,126.08,29390.0,125.2232,125.253,125.0645,125.0843,29390.0
2022-12-29 15:55:00,126.07,126.13,125.96,126.06,66923.0,125.0744,125.1339,124.9653,125.0645,66923.0
2022-12-30 09:30:00,125.04,125.38,124.87,125.25,10704.0,124.0525,124.3898,123.8839,124.2609,10704.0
2022-12-30 09:35:00,125.33,125.75,125.22,125.44,6164.0,124.3402,124.7569,124.2311,124.4494,6164.0
2022-12-30 09:40:00,125.28,125.38,125.09,125.38,3847.0,124.2906,124.3898,124.1021,124.3898,3847.0
2022-12-30 09:45:00,125.26,125.27,124.84,125.04,10510.0,124.2708,124.2807,123.8541,124.0525,10510.0
2022-12-30 09:50:00,125.24,125.24,125.02,125.05,9937.0,124.2509,124.2509,124.0327,124.0624,9937.0
2022-12-30 09:55:00,125.1,125.42,125.01,125.42,8295.0,124.1121,124.4295,124.0228,124.4295,8295.0
2022-12-30 10:00:00,125.4,125.56,125.22,125.55,2495.0,124.4097,124.5684,124.2311,124.5585,2495.0
2022-12-30 10:05:00,125.47,125.57,125.44,125.46,4132.0,124.4791,124.5783,124.4494,124.4692,4132.0
2022-12-30 10:10:00,125.46,125.83,125.46,125.8,6114.0,124.4692,124.8363,124.4692,124.8065,6114.0
2022-12-30 10:15:00,125.78,126.01,125.69,126.01,5295.0,124.7867,125.0149,124.6974,125.0149,5295.0
2022-12-30 10:20:00,125.98,126.12,125.9,126.12,5762.0,124.9851,125.124,124.9057,125.124,5762.0
2022-12-30 10:25:00,126.17,126.22,126.15,126.19,3505.0,125.1736,125.2232,125.1538,125.1934,3505.0
2022-12-30 10:30:00,126.16,126.21,126.04,126.21,4122.0,125.1637,125.2133,125.0446,125.2133,4122.0
2022-12-30 10:35:00,126.17,126.17,125.94,126.07,3178.0,125.1736,125.1736,124.9454,125.0744,3178.0
2022-12-30 10:40:00,126.11,126.31,126.11,126.26,2509.0,125.1141,125.3125,125.1141,125.2629,2509.0
2022-12-30 10:45:00,126.25,126.27,126.11,126.25,5490.0,125.253,125.2728,125.1141,125.253,5490.0
2022-12-30 10:50:00,126.25,126.28,126.12,126.12,7079.0,125.253,125.2827,125.124,125.124,7079.0
2022-12-30 10:55:00,126.1,126.17,125.88,125.94,3017.0,125.1042,125.1736,124.8859,124.9454,3017.0
2022-12-30 11:00:00,125.93,126.02,125.9,126.02,2805.0,124.9355,125.0248,124.9057,125.0248,2805.0
2022-12-30 11:05:00,126.01,126.02,125.97,125.97,1905.0,125.0149,125.0248,124.9752,124.9752,1905.0
2022-12-30 11:10:00,125.97,126.07,125.85,125.97,17396.0,124.9752,125.0744,124.8561,124.9752,17396.0
2022-12-30 11:15:00,125.99,126.08,125.93,126.06,5667.0,124.995,125.0843,124.9355,125.0645,5667.0
2022-12-30 11:20:00,126.08,126.09,125.98,126.05,8069.0,125.0843,125.0942,124.9851,125.0545,8069.0
2022-12-30 11:25:00,126.06,126.06,125.87,125.93,6846.0,125.0645,125.0645,124.876,124.9355,6846.0
2022-12-30 11:30:00,125.88,125.97,125.8,125.93,5156.0,124.8859,124.9752,124.8065,124.9355,5156.0
2022-12-30 11:35:00,125.91,126.08,125.88,125.98,3647.0,124.9157,125.0843,124.8859,124.9851,3647.0
2022-12-30 11:40:00,125.97,126.03,125.93,125.94,1908.0,124.9752,125.0347,124.9355,124.9454,1908.0
2022-12-30 11:45:00,125.91,125.92,125.86,125.89,2694.0,124.9157,124.9256,124.866,124.8958,2694.0
2022-12-30 11:50:00,125.91,126.01,125.89,126.0,3647.0,124.9157,125.0149,124.8958,125.0049,3647.0
2022-12-30 11:55:00,126.01,126.13,125.95,126.11,3420.0,125.0149,125.1339,124.9553,125.1141,3420.0
2022-12-30 12:00:00,126.08,126.15,126.02,126.13,1905.0,125.0843,125.1538,125.0248,125.1339,1905.0
2022-12-30 12:05:00,126.11,126.11,126.01,126.04,1015.0,125.1141,125.1141,125.0149,125.0446,1015.0
2022-12-30 12:10:00,125.99,126.02,125.94,125.94,4048.0,124.995,125.0248,124.9454,124.9454,4048.0
2022-12-30 12:15:00,125.97,126.16,125.97,126.09,4429.0,124.9752,125.1637,124.9752,125.0942,4429.0
2022-12-30 12:20:00,126.09,126.18,126.03,126.13,2407.0,125.0942,125.1835,125.0347,125.1339,2407.0
2022-12-30 12:25:00,126.16,126.16,125.94,126.01,3273.0,125.1637,125.1637,124.9454,125.0149,3273.0
2022-12-30 12:30:00,126.0,126.13,126.0,126.12,1706.0,125.0049,125.1339,125.0049,125.124,1706.0
2022-12-30 12:35:00,126.13,126.18,126.08,126.08,3775.0,125.1339,125.1835,125.0843,125.0843,3775.0
2022-12-30 12:40:00,126.08,126.16,126.08,126.13,2520.0,125.0843,125.1637,125.0843,125.1339,2520.0
2022-12-30 12:45:00,126.14,126.14,126.05,126.05,1427.0,125.1438,125.1438,125.0545,125.0545,1427.0
2022-12-30 12:50:00,126.07,126.08,125.94,125.94,1035.0,125.0744,125.0843,124.9454,124.9454,1035.0
2022-12-30 12:55:00,125.92,126.13,125.84,126.13,4170.0,124.9256,125.1339,124.8462,125.1339,4170.0
2022-12-30 13:00:00,126.02,126.14,125.94,126.13,12214.0,125.0248,125.1438,124.9454,125.1339,12214.0
2022-12-30 13:05:00,126.09,126.12,125.86,125.86,9727.0,125.0942,125.124,124.866,124.866,9727.0
2022-12-30 13:10:00,125.9,125.9,125.81,125.87,11945.0,124.9057,124.9057,124.8164,124.876,11945.0
2022-12-30 13:15:00,125.84,125.84,125.56,125.59,2433.0,124.8462,124.8462,124.5684,124.5982,2433.0
2022-12-30 13:20:00,125.52,125.56,125.31,125.33,3306.0,124.5287,124.5684,124.3204,124.3402,3306.0
2022-12-30 13:25:00,125.28,125.41,125.14,125.4,2447.0,124.2906,124.4196,124.1517,124.4097,2447.0
2022-12-30 13:30:00,125.39,125.57,125.36,125.57,2196.0,124.3998,124.5783,124.37,124.5783,2196.0
2022-12-30 13:35:00,125.62,125.62,125.45,125.46,2828.0,124.6279,124.6279,124.4593,124.4692,2828.0
2022-12-30 13:40:00,125.48,125.48,125.37,125.4,3368.0,124.4891,124.4891,124.3799,124.4097,3368.0
2022-12-30 13:45:00,125.38,125.4,125.26,125.26,3707.0,124.3898,124.4097,124.2708,124.2708,3707.0
2022-12-30 13:50:00,125.27,125.37,125.27,125.37,2361.0,124.2807,124.3799,124.2807,124.3799,2361.0
2022-12-30 13:55:00,125.37,125.39,125.3,125.36,3256.0,124.3799,124.3998,124.3105,124.37,3256.0
2022-12-30 14:00:00,125.39,125.45,125.35,125.39,8173.0,124.3998,124.4593,124.3601,124.3998,8173.0
2022-12-30 14:05:00,125.37,125.39,125.21,125.27,11874.0,124.3799,124.3998,124.2212,124.2807,11874.0
2022-12-30 14:10:00,125.26,125.31,125.17,125.3,5912.0,124.2708,124.3204,124.1815,124.3105,5912.0
2022-12-30 14:15:00,125.23,125.28,125.17,125.25,2774.0,124.241,124.2906,124.1815,124.2609,2774.0
2022-12-30 14:20:00,125.26,125.28,125.22,125.24,2798.0,124.2708,124.2906,124.2311,124.2509,2798.0
2022-12-30 14:25:00,125.26,125.4,125.25,125.38,3400.0,124.2708,124.4097,124.2609,124.3898,3400.0
2022-12-30 14:30:00,125.37,125.48,125.34,125.48,5347.0,124.3799,124.4891,124.3502,124.4891,5347.0
2022-12-30 14:35:00,125.44,125.55,125.37,125.5,7940.0,124.4494,124.5585,124.3799,124.5089,7940.0
2022-12-30 14:40:00,125.47,125.47,125.24,125.29,4076.0,124.4791,124.4791,124.2509,124.3006,4076.0
2022-12-30 14:45:00,125.31,125.37,125.2,125.24,4053.0,124.3204,124.3799,124.2113,124.2509,4053.0
2022-12-30 14:50:00,125.22,125.36,125.2,125.36,4041.0,124.2311,124.37,124.2113,124.37,4041.0
2022-12-30 14:55:00,125.34,125.36,125.26,125.27,4243.0,124.3502,124.37,124.2708,124.2807,4243.0
2022-12-30 15:00:00,125.29,125.43,125.24,125.4,6998.0,124.3006,124.4394,124.2509,124.4097,6998.0
2022-12-30 15:05:00,125.39,125.52,125.36,125.52,3905.0,124.3998,124.5287,124.37,124.5287,3905.0
2022-12-30 15:10:00,125.48,125.75,125.43,125.75,5031.0,124.4891,124.7569,124.4394,124.7569,5031.0
2022-12-30 15:15:00,125.77,125.93,125.77,125.85,18845.0,124.7768,124.9355,124.7768,124.8561,18845.0
2022-12-30 15:20:00,125.88,125.97,125.86,125.93,6721.0,124.8859,124.9752,124.866,124.9355,6721.0
2022-12-30 15:25:00,125.93,125.93,125.67,125.73,13164.0,124.9355,124.9355,124.6776,124.7371,13164.0
2022-12-30 15:30:00,125.73,126.02,125.73,126.02,8721.0,124.7371,125.0248,124.7371,125.0248,8721.0
2022-12-30 15:35:00,126.03,126.13,125.94,126.12,12458.0,125.0347,125.1339,124.9454,125.124,12458.0
2022-12-30 15:40:00,126.12,126.18,126.08,126.14,4646.0,125.124,125.1835,125.0843,125.1438,4646.0
2022-12-30 15:45:00,126.16,126.27,126.12,126.17,17529.0,125.1637,125.2728,125.124,125.1736,17529.0
2022-12-30 15:50:00,126.15,126.5,126.15,126.41,26454.0,125.1538,125.501,125.1538,125.4117,26454.0
2022-12-30 15:55:00,126.45,126.46,126.23,126.36,66648.0,125.4514,125.4613,125.2331,125.3621,66648.0
2023-01-03 09:30:00,127.77,128.24,127.35,127.58,25106.0,126.761,127.2273,126.3443,126.5725,25106.0
2023-01-03 09:35:00,127.49,128.06,127.49,128.06,18699.0,126.4832,127.0487,126.4832,127.0487,18699.0
2023-01-03 09:40:00,128.06,128.49,127.83,128.35,17659.0,127.0487,127.4753,126.8205,127.3364,17659.0
2023-01-03 09:45:00,128.33,128.38,127.66,128.06,49918.0,127.3165,127.3661,126.6518,127.0487,49918.0
2023-01-03 09:50:00,128.06,128.31,127.0,127.31,42644.0,127.0487,127.2967,125.997,126.3046,42644.0
2023-01-03 09:55:00,127.26,127.3,126.42,126.53,17443.0,126.255,126.2947,125.4216,125.5308,17443.0
2023-01-03 10:00:00,126.65,127.15,126.64,127.01,11807.0,125.6498,126.1459,125.6399,126.007,11807.0
2023-01-03 10:05:00,126.95,127.05,126.68,126.81,7377.0,125.9474,126.0467,125.6796,125.8085,7377.0
2023-01-03 10:10:00,126.72,126.8,126.63,126.67,2715.0,125.7193,125.7986,125.63,125.6697,2715.0
2023-01-03 10:15:00,126.59,126.64,126.28,126.31,6981.0,125.5903,125.6399,125.2827,125.3125,6981.0
2023-01-03 10:20:00,126.34,126.64,126.32,126.59,5587.0,125.3423,125.6399,125.3224,125.5903,5587.0
2023-01-03 10:25:00,126.54,126.7,126.49,126.7,3009.0,125.5407,125.6994,125.4911,125.6994,3009.0
2023-01-03 10:30:00,126.7,126.88,126.64,126.64,3816.0,125.6994,125.878,125.6399,125.6399,3816.0
2023-01-03 10:35:00,126.71,126.79,126.59,126.62,8503.0,125.7093,125.7887,125.5903,125.62,8503.0
2023-01-03 10:40:00,126.65,126.69,126.61,126.64,4440.0,125.6498,125.6895,125.6101,125.6399,4440.0
2023-01-03 10:45:00,126.57,126.62,126.47,126.47,16000.0,125.5704,125.62,125.4712,125.4712,16000.0
2023-01-03 10:50:00,126.38,126.48,126.24,126.24,10818.0,125.3819,125.4812,125.243,125.243,10818.0
2023-01-03 10:55:00,126.24,126.41,126.21,126.35,3223.0,125.243,125.4117,125.2133,125.3522,3223.0
2023-01-03 11:00:00,126.45,126.45,126.1,126.1,1509.0,125.4514,125.4514,125.1042,125.1042,1509.0
2023-01-03 11:05:00,126.04,126.3,126.04,126.04,4856.0,125.0446,125.3026,125.0446,125.0446,4856.0
2023-01-03 11:10:00,126.0,126.1,125.32,125.32,25584.0,125.0049,125.1042,124.3303,124.3303,25584.0
2023-01-03 11:15:00,125.35,125.56,125.35,125.38,4977.0,124.3601,124.5684,124.3601,124.3898,4977.0
2023-01-03 11:20:00,125.37,125.59,125.25,125.53,7764.0,124.3799,124.5982,124.2609,124.5387,7764.0
2023-01-03 11:25:00,125.63,125.77,125.47,125.71,6741.0,124.6379,124.7768,124.4791,124.7172,6741.0
2023-01-03 11:30:00,125.71,125.8,125.52,125.8,3424.0,124.7172,124.8065,124.5287,124.8065,3424.0
2023-01-03 11:35:00,125.85,125.96,125.76,125.95,3776.0,124.8561,124.9653,124.7668,124.9553,3776.0
2023-01-03 11:40:00,125.9,125.9,125.75,125.76,2968.0,124.9057,124.9057,124.7569,124.7668,2968.0
2023-01-03 11:45:00,125.74,125.87,125.7,125.87,3643.0,124.747,124.876,124.7073,124.876,3643.0
2023-01-03 11:50:00,125.87,125.99,125.8,125.82,4195.0,124.876,124.995,124.8065,124.8264,4195.0
2023-01-03 11:55:00,125.87,126.11,125.82,126.11,2644.0,124.876,125.1141,124.8264,125.1141,2644.0
2023-01-03 12:00:00,126.11,126.21,126.07,126.14,5168.0,125.1141,125.2133,125.0744,125.1438,5168.0
2023-01-03 12:05:00,126.13,126.35,126.07,126.24,2704.0,125.1339,125.3522,125.0744,125.243,2704.0
2023-01-03 12:10:00,126.22,126.22,125.66,125.75,37645.0,125.2232,125.2232,124.6676,124.7569,37645.0
2023-01-03 12:15:00,125.75,125.85,125.56,125.78,9438.0,124.7569,124.8561,124.5684,124.7867,9438.0
2023-01-03 12:20:00,125.75,125.82,125.42,125.52,6651.0,124.7569,124.8264,124.4295,124.5287,6651.0
2023-01-03 12:25:00,125.45,125.57,125.43,125.54,2306.0,124.4593,124.5783,124.4394,124.5486,2306.0
2023-01-03 12:30:00,125.52,125.84,125.5,125.84,5917.0,124.5287,124.8462,124.5089,124.8462,5917.0
2023-01-03 12:35:00,125.96,126.0,125.75,125.75,6706.0,124.9653,125.0049,124.7569,124.7569,6706.0
2023-01-03 12:40:00,125.69,125.72,125.5,125.54,2902.0,124.6974,124.7272,124.5089,124.5486,2902.0
2023-01-03 12:45:00,125.6,125.6,125.27,125.27,2125.0,124.6081,124.6081,124.2807,124.2807,2125.0
2023-01-03 12:50:00,125.38,125.38,125.29,125.32,2038.0,124.3898,124.3898,124.3006,124.3303,2038.0
2023-01-03 12:55:00,125.38,125.51,125.33,125.43,3720.0,124.3898,124.5188,124.3402,124.4394,3720.0
2023-01-03 13:00:00,125.42,125.46,125.34,125.46,2767.0,124.4295,124.4692,124.3502,124.4692,2767.0
2023-01-03 13:05:00,125.44,125.44,125.36,125.38,2022.0,124.4494,124.4494,124.37,124.3898,2022.0
2023-01-03 13:10:00,125.34,125.48,125.3,125.3,2828.0,124.3502,124.4891,124.3105,124.3105,2828.0
2023-01-03 13:15:00,125.27,125.31,125.02,125.03,16575.0,124.2807,124.3204,124.0327,124.0426,16575.0
2023-01-03 13:20:00,125.03,125.05,124.58,125.0,24299.0,124.0426,124.0624,123.5962,124.0128,24299.0
2023-01-03 13:25:00,124.95,125.36,124.95,125.36,4363.0,123.9632,124.37,123.9632,124.37,4363.0
2023-01-03 13:30:00,125.34,125.38,125.2,125.22,2906.0,124.3502,124.3898,124.2113,124.2311,2906.0
2023-01-03 13:35:00,125.16,125.39,125.13,125.23,5977.0,124.1716,124.3998,124.1418,124.241,5977.0
2023-01-03 13:40:00,125.28,125.44,125.28,125.32,1947.0,124.2906,124.4494,124.2906,124.3303,1947.0
2023-01-03 13:45:00,125.27,125.27,125.15,125.22,2405.0,124.2807,124.2807,124.1617,124.2311,2405.0
2023-01-03 13:50:00,125.19,125.31,125.12,125.27,7630.0,124.2013,124.3204,124.1319,124.2807,7630.0
2023-01-03 13:55:00,125.26,125.31,125.19,125.2,3782.0,124.2708,124.3204,124.2013,124.2113,3782.0
2023-01-03 14:00:00,125.21,125.27,125.03,125.12,3300.0,124.2212,124.2807,124.0426,124.1319,3300.0
2023-01-03 14:05:00,125.14,125.18,124.82,124.85,18831.0,124.1517,124.1914,123.8343,123.864,18831.0
2023-01-03 14:10:00,124.81,124.95,124.74,124.83,5337.0,123.8243,123.9632,123.7549,123.8442,5337.0
2023-01-03 14:15:00,124.85,124.94,124.78,124.78,4403.0,123.864,123.9533,123.7946,123.7946,4403.0
2023-01-03 14:20:00,124.79,124.84,124.68,124.68,2498.0,123.8045,123.8541,123.6954,123.6954,2498.0
2023-01-03 14:25:00,124.71,124.75,124.55,124.75,3379.0,123.7251,123.7648,123.5664,123.7648,3379.0
2023-01-03 14:30:00,124.73,124.73,124.49,124.59,7002.0,123.745,123.745,123.5069,123.6061,7002.0
2023-01-03 14:35:00,124.6,124.64,124.57,124.63,2547.0,123.616,123.6557,123.5862,123.6458,2547.0
2023-01-03 14:40:00,124.64,124.89,124.64,124.89,4584.0,123.6557,123.9037,123.6557,123.9037,4584.0
2023-01-03 14:45:00,124.9,125.28,124.9,125.15,6443.0,123.9136,124.2906,123.9136,124.1617,6443.0
2023-01-03 14:50:00,125.18,125.18,124.99,125.02,2691.0,124.1914,124.1914,124.0029,124.0327,2691.0
2023-01-03 14:55:00,125.03,125.19,124.86,124.88,12737.0,124.0426,124.2013,123.8739,123.8938,12737.0
2023-01-03 15:00:00,124.91,125.04,124.88,125.04,15432.0,123.9236,124.0525,123.8938,124.0525,15432.0
2023-01-03 15:05:00,125.07,125.16,125.01,125.02,8657.0,124.0823,124.1716,124.0228,124.0327,8657.0
2023-01-03 15:10:00,125.07,125.17,125.05,125.08,39712.0,124.0823,124.1815,124.0624,124.0922,39712.0
2023-01-03 15:15:00,125.08,125.23,125.0,125.0,20854.0,124.0922,124.241,124.0128,124.0128,20854.0
2023-01-03 15:20:00,125.02,125.03,124.82,124.85,5356.0,124.0327,124.0426,123.8343,123.864,5356.0
2023-01-03 15:25:00,124.85,125.19,124.85,125.19,14534.0,123.864,124.2013,123.864,124.2013,14534.0
2023-01-03 15:30:00,125.2,125.2,124.98,125.0,23206.0,124.2113,124.2113,123.993,124.0128,23206.0
2023-01-03 15:35:00,125.0,125.05,124.84,124.96,10191.0,124.0128,124.0624,123.8541,123.9732,10191.0
2023-01-03 15:40:00,124.96,125.01,124.83,124.9,10498.0,123.9732,124.0228,123.8442,123.9136,10498.0
2023-01-03 15:45:00,124.9,125.01,124.83,124.95,10326.0,123.9136,124.0228,123.8442,123.9632,10326.0
2023-01-03 15:50:00,124.95,125.14,124.84,125.07,21614.0,123.9632,124.1517,123.8541,124.0823,21614.0
2023-01-03 15:55:00,125.09,125.18,125.0,125.06,59106.0,124.1021,124.1914,124.0128,124.0724,59106.0
2023-01-04 09:30:00,126.47,127.6,126.14,127.17,31489.0,125.4712,126.5923,125.1438,126.1657,31489.0
2023-01-04 09:35:00,127.12,127.28,126.92,126.94,13274.0,126.1161,126.2748,125.9177,125.9375,13274.0
2023-01-04 09:40:00,126.98,127.37,126.83,126.93,16006.0,125.9772,126.3641,125.8284,125.9276,16006.0
2023-01-04 09:45:00,126.86,127.05,126.7,126.98,7554.0,125.8582,126.0467,125.6994,125.9772,7554.0
2023-01-04 09:50:00,127.01,127.21,126.77,127.16,17170.0,126.007,126.2054,125.7689,126.1558,17170.0
2023-01-04 09:55:00,127.22,127.5,127.08,127.42,24733.0,126.2153,126.4931,126.0764,126.4137,24733.0
2023-01-04 10:00:00,127.37,128.16,126.93,127.51,43726.0,126.3641,127.1479,125.9276,126.503,43726.0
2023-01-04 10:05:00,127.37,127.39,126.91,127.14,3354.0,126.3641,126.384,125.9078,126.1359,3354.0
2023-01-04 10:10:00,127.3,127.31,126.86,127.16,25022.0,126.2947,126.3046,125.8582,126.1558,25022.0
2023-01-04 10:15:00,127.24,127.31,127.01,127.3,69160.0,126.2352,126.3046,126.007,126.2947,69160.0
2023-01-04 10:20:00,127.29,127.3,126.87,127.05,14576.0,126.2848,126.2947,125.8681,126.0467,14576.0
2023-01-04 10:25:00,127.09,127.15,126.84,127.11,7437.0,126.0863,126.1459,125.8383,126.1062,7437.0
2023-01-04 10:30:00,127.11,127.27,126.97,127.11,11755.0,126.1062,126.2649,125.9673,126.1062,11755.0
2023-01-04 10:35:00,127.12,127.48,127.05,127.23,18361.0,126.1161,126.4733,126.0467,126.2252,18361.0
2023-01-04 10:40:00,127.27,127.27,127.04,127.19,22953.0,126.2649,126.2649,126.0367,126.1855,22953.0
2023-01-04 10:45:00,127.22,127.5,127.19,127.48,40527.0,126.2153,126.4931,126.1855,126.4733,40527.0
2023-01-04 10:50:00,127.47,127.47,127.22,127.41,13181.0,126.4633,126.4633,126.2153,126.4038,13181.0
2023-01-04 10:55:00,127.38,127.68,127.24,127.49,18942.0,126.374,126.6717,126.2352,126.4832,18942.0
2023-01-04 11:00:00,127.5,127.5,127.16,127.16,6781.0,126.4931,126.4931,126.1558,126.1558,6781.0
2023-01-04 11:05:00,127.11,127.21,126.86,126.94,29206.0,126.1062,126.2054,125.8582,125.9375,29206.0
2023-01-04 11:10:00,126.98,127.43,126.98,127.26,11637.0,125.9772,126.4237,125.9772,126.255,11637.0
2023-01-04 11:15:00,127.25,127.31,127.04,127.13,5935.0,126.2451,126.3046,126.0367,126.126,5935.0
2023-01-04 11:20:00,127.15,127.19,126.99,127.06,10944.0,126.1459,126.1855,125.9871,126.0566,10944.0
2023-01-04 11:25:00,127.08,127.17,127.06,127.17,5251.0,126.0764,126.1657,126.0566,126.1657,5251.0
2023-01-04 11:30:00,127.19,127.49,127.19,127.37,11549.0,126.1855,126.4832,126.1855,126.3641,11549.0
2023-01-04 11:35:00,127.37,127.78,127.34,127.7,47530.0,126.3641,126.7709,126.3344,126.6915,47530.0
2023-01-04 11:40:00,127.7,127.78,127.64,127.77,31414.0,126.6915,126.7709,126.632,126.761,31414.0
2023-01-04 11:45:00,127.76,127.77,127.61,127.7,21872.0,126.751,126.761,126.6022,126.6915,21872.0
2023-01-04 11:50:00,127.7,127.96,127.7,127.94,31657.0,126.6915,126.9495,126.6915,126.9296,31657.0
2023-01-04 11:55:00,127.96,128.08,127.92,127.98,16913.0,126.9495,127.0685,126.9098,126.9693,16913.0
2023-01-04 12:00:00,127.98,128.12,127.93,127.97,24107.0,126.9693,127.1082,126.9197,126.9594,24107.0
2023-01-04 12:05:00,127.97,127.98,127.87,127.96,11792.0,126.9594,126.9693,126.8602,126.9495,11792.0
2023-01-04 12:10:00,127.96,128.08,127.82,127.82,14421.0,126.9495,127.0685,126.8106,126.8106,14421.0
2023-01-04 12:15:00,127.83,128.0,127.74,127.77,5509.0,126.8205,126.9891,126.7312,126.761,5509.0
2023-01-04 12:20:00,127.77,127.88,127.74,127.81,15804.0,126.761,126.8701,126.7312,126.8007,15804.0
2023-01-04 12:25:00,127.82,127.82,127.6,127.67,4498.0,126.8106,126.8106,126.5923,126.6618,4498.0
2023-01-04 12:30:00,127.61,127.9,127.61,127.86,2475.0,126.6022,126.8899,126.6022,126.8503,2475.0
2023-01-04 12:35:00,127.91,128.09,127.87,128.04,3698.0,126.8999,127.0784,126.8602,127.0288,3698.0
2023-01-04 12:40:00,128.0,128.03,127.92,128.0,6006.0,126.9891,127.0189,126.9098,126.9891,6006.0
2023-01-04 12:45:00,127.98,128.1,127.86,127.86,21197.0,126.9693,127.0884,126.8503,126.8503,21197.0
2023-01-04 12:50:00,127.92,127.92,127.79,127.89,5937.0,126.9098,126.9098,126.7808,126.88,5937.0
2023-01-04 12:55:00,127.88,127.88,127.65,127.68,3600.0,126.8701,126.8701,126.6419,126.6717,3600.0
2023-01-04 13:00:00,127.69,127.69,127.55,127.66,2958.0,126.6816,126.6816,126.5427,126.6518,2958.0
2023-01-04 13:05:00,127.66,127.79,127.65,127.75,2989.0,126.6518,126.7808,126.6419,126.7411,2989.0
2023-01-04 13:10:00,127.74,127.81,127.73,127.78,2300.0,126.7312,126.8007,126.7213,126.7709,2300.0
2023-01-04 13:15:00,127.83,128.0,127.79,127.97,7265.0,126.8205,126.9891,126.7808,126.9594,7265.0
2023-01-04 13:20:00,127.97,128.08,127.96,128.05,2647.0,126.9594,127.0685,126.9495,127.0388,2647.0
2023-01-04 13:25:00,128.02,128.02,127.96,127.96,5785.0,127.009,127.009,126.9495,126.9495,5785.0
2023-01-04 13:30:00,128.01,128.22,128.01,128.22,12122.0,126.9991,127.2074,126.9991,127.2074,12122.0
2023-01-04 13:35:00,128.21,128.44,128.17,128.42,7727.0,127.1975,127.4257,127.1578,127.4058,7727.0
2023-01-04 13:40:00,128.4,128.42,128.32,128.37,3052.0,127.386,127.4058,127.3066,127.3562,3052.0
2023-01-04 13:45:00,128.34,128.45,128.32,128.43,8362.0,127.3265,127.4356,127.3066,127.4158,8362.0
2023-01-04 13:50:00,128.44,128.5,128.44,128.47,4734.0,127.4257,127.4852,127.4257,127.4554,4734.0
2023-01-04 13:55:00,128.45,128.45,127.98,128.06,16058.0,127.4356,127.4356,126.9693,127.0487,16058.0
2023-01-04 14:00:00,128.02,128.44,127.55,128.14,25863.0,127.009,127.4257,126.5427,127.128,25863.0
2023-01-04 14:05:00,128.22,128.36,127.86,127.93,8579.0,127.2074,127.3463,126.8503,126.9197,8579.0
2023-01-04 14:10:00,127.93,128.0,127.73,127.94,5360.0,126.9197,126.9891,126.7213,126.9296,5360.0
2023-01-04 14:15:00,128.0,128.32,127.95,128.31,19990.0,126.9891,127.3066,126.9395,127.2967,19990.0
2023-01-04 14:20:00,128.36,128.36,127.82,127.85,5264.0,127.3463,127.3463,126.8106,126.8403,5264.0
2023-01-04 14:25:00,127.85,127.85,127.44,127.5,7507.0,126.8403,126.8403,126.4336,126.4931,7507.0
2023-01-04 14:30:00,127.47,127.62,127.28,127.62,8637.0,126.4633,126.6122,126.2748,126.6122,8637.0
2023-01-04 14:35:00,127.62,127.62,127.48,127.58,2713.0,126.6122,126.6122,126.4733,126.5725,2713.0
2023-01-04 14:40:00,127.53,127.75,127.48,127.56,2709.0,126.5229,126.7411,126.4733,126.5526,2709.0
2023-01-04 14:45:00,127.58,127.76,127.56,127.6,3852.0,126.5725,126.751,126.5526,126.5923,3852.0
2023-01-04 14:50:00,127.6,127.69,127.48,127.61,3713.0,126.5923,126.6816,126.4733,126.6022,3713.0
2023-01-04 14:55:00,127.7,127.85,127.67,127.85,3713.0,126.6915,126.8403,126.6618,126.8403,3713.0
2023-01-04 15:00:00,127.87,128.06,127.87,128.01,6273.0,126.8602,127.0487,126.8602,126.9991,6273.0
2023-01-04 15:05:00,127.98,128.0,127.72,127.82,4048.0,126.9693,126.9891,126.7114,126.8106,4048.0
2023-01-04 15:10:00,127.86,127.88,127.64,127.74,6622.0,126.8503,126.8701,126.632,126.7312,6622.0
2023-01-04 15:15:00,127.76,127.79,127.66,127.72,3416.0,126.751,126.7808,126.6518,126.7114,3416.0
2023-01-04 15:20:00,127.75,127.75,127.49,127.51,6306.0,126.7411,126.7411,126.4832,126.503,6306.0
2023-01-04 15:25:00,127.54,127.68,127.47,127.48,8363.0,126.5328,126.6717,126.4633,126.4733,8363.0
2023-01-04 15:30:00,127.4,127.52,127.36,127.36,9356.0,126.3939,126.5129,126.3542,126.3542,9356.0
2023-01-04 15:35:00,127.4,127.4,127.09,127.2,9460.0,126.3939,126.3939,126.0863,126.1955,9460.0
2023-01-04 15:40:00,127.18,127.18,127.02,127.08,9924.0,126.1756,126.1756,126.0169,126.0764,9924.0
2023-01-04 15:45:00,127.05,127.33,127.03,127.33,13128.0,126.0467,126.3244,126.0268,126.3244,13128.0
2023-01-04 15:50:00,127.35,127.51,127.29,127.48,24587.0,126.3443,126.503,126.2848,126.4733,24587.0
2023-01-04 15:55:00,127.48,127.92,127.48,127.83,73051.0,126.4733,126.9098,126.4733,126.8205,73051.0
2023-01-05 09:30:00,127.13,127.57,126.78,127.07,21025.0,126.126,126.5625,125.7788,126.0665,21025.0
2023-01-05 09:35:00,127.14,127.19,126.57,126.68,5256.0,126.1359,126.1855,125.5704,125.6796,5256.0
2023-01-05 09:40:00,126.5,126.73,126.37,126.73,4546.0,125.501,125.7292,125.372,125.7292,4546.0
2023-01-05 09:45:00,126.75,126.89,126.61,126.72,5483.0,125.749,125.8879,125.6101,125.7193,5483.0
2023-01-05 09:50:00,126.71,127.08,126.7,127.08,7785.0,125.7093,126.0764,125.6994,126.0764,7785.0
2023-01-05 09:55:00,127.24,127.59,127.14,127.5,7185.0,126.2352,126.5824,126.1359,126.4931,7185.0
2023-01-05 10:00:00,127.43,127.7,127.3,127.67,7683.0,126.4237,126.6915,126.2947,126.6618,7683.0
2023-01-05 10:05:00,127.6,128.03,127.5,127.87,9145.0,126.5923,127.0189,126.4931,126.8602,9145.0
2023-01-05 10:10:00,127.92,128.32,127.79,128.19,4809.0,126.9098,127.3066,126.7808,127.1776,4809.0
2023-01-05 10:15:00,128.11,128.2,127.81,127.81,5208.0,127.0983,127.1876,126.8007,126.8007,5208.0
2023-01-05 10:20:00,127.89,127.96,127.71,127.88,4962.0,126.88,126.9495,126.7014,126.8701,4962.0
2023-01-05 10:25:00,127.86,127.86,127.73,127.73,2993.0,126.8503,126.8503,126.7213,126.7213,2993.0
2023-01-05 10:30:00,127.72,127.72,127.43,127.44,4314.0,126.7114,126.7114,126.4237,126.4336,4314.0
2023-01-05 10:35:00,127.41,127.55,127.3,127.44,6549.0,126.4038,126.5427,126.2947,126.4336,6549.0
2023-01-05 10:40:00,127.42,127.81,127.29,127.81,5747.0,126.4137,126.8007,126.2848,126.8007,5747.0
2023-01-05 10:45:00,127.77,127.8,127.41,127.41,5292.0,126.761,126.7907,126.4038,126.4038,5292.0
2023-01-05 10:50:00,127.42,127.43,127.25,127.35,6481.0,126.4137,126.4237,126.2451,126.3443,6481.0
2023-01-05 10:55:00,127.39,127.42,127.26,127.37,6876.0,126.384,126.4137,126.255,126.3641,6876.0
2023-01-05 11:00:00,127.4,127.42,127.07,127.28,13094.0,126.3939,126.4137,126.0665,126.2748,13094.0
2023-01-05 11:05:00,127.32,127.38,127.24,127.32,9468.0,126.3145,126.374,126.2352,126.3145,9468.0
2023-01-05 11:10:00,127.31,127.32,126.98,127.0,9068.0,126.3046,126.3145,125.9772,125.997,9068.0
2023-01-05 11:15:00,127.06,127.17,127.0,127.0,7116.0,126.0566,126.1657,125.997,125.997,7116.0
2023-01-05 11:20:00,126.92,126.96,126.6,126.6,10219.0,125.9177,125.9574,125.6002,125.6002,10219.0
2023-01-05 11:25:00,126.6,126.84,126.56,126.81,2950.0,125.6002,125.8383,125.5605,125.8085,2950.0
2023-01-05 11:30:00,126.81,127.02,126.78,126.78,3390.0,125.8085,126.0169,125.7788,125.7788,3390.0
2023-01-05 11:35:00,126.84,126.87,126.72,126.77,3142.0,125.8383,125.8681,125.7193,125.7689,3142.0
2023-01-05 11:40:00,126.77,126.79,126.69,126.78,3011.0,125.7689,125.7887,125.6895,125.7788,3011.0
2023-01-05 11:45:00,126.74,126.84,126.7,126.8,3837.0,125.7391,125.8383,125.6994,125.7986,3837.0
2023-01-05 11:50:00,126.8,126.81,126.71,126.8,3753.0,125.7986,125.8085,125.7093,125.7986,3753.0
2023-01-05 11:55:00,126.8,126.82,126.63,126.69,2866.0,125.7986,125.8185,125.63,125.6895,2866.0
2023-01-05 12:00:00,126.73,126.78,126.65,126.77,2824.0,125.7292,125.7788,125.6498,125.7689,2824.0
2023-01-05 12:05:00,126.77,126.91,126.68,126.91,4661.0,125.7689,125.9078,125.6796,125.9078,4661.0
2023-01-05 12:10:00,126.9,126.9,126.71,126.71,2522.0,125.8978,125.8978,125.7093,125.7093,2522.0
2023-01-05 12:15:00,126.71,126.74,126.58,126.59,5061.0,125.7093,125.7391,125.5804,125.5903,5061.0
2023-01-05 12:20:00,126.57,126.79,126.56,126.75,3992.0,125.5704,125.7887,125.5605,125.749,3992.0
2023-01-05 12:25:00,126.84,126.84,126.72,126.73,3370.0,125.8383,125.8383,125.7193,125.7292,3370.0
2023-01-05 12:30:00,126.76,126.86,126.76,126.82,5062.0,125.7589,125.8582,125.7589,125.8185,5062.0
2023-01-05 12:35:00,126.84,126.87,126.59,126.63,4051.0,125.8383,125.8681,125.5903,125.63,4051.0
2023-01-05 12:40:00,126.63,126.71,126.49,126.49,2837.0,125.63,125.7093,125.4911,125.4911,2837.0
2023-01-05 12:45:00,126.49,126.5,126.33,126.34,6556.0,125.4911,125.501,125.3323,125.3423,6556.0
2023-01-05 12:50:00,126.35,126.36,126.23,126.25,6090.0,125.3522,125.3621,125.2331,125.253,6090.0
2023-01-05 12:55:00,126.27,126.38,126.24,126.35,8454.0,125.2728,125.3819,125.243,125.3522,8454.0
2023-01-05 13:00:00,126.36,126.36,126.27,126.29,3946.0,125.3621,125.3621,125.2728,125.2927,3946.0
2023-01-05 13:05:00,126.32,126.45,126.32,126.44,5121.0,125.3224,125.4514,125.3224,125.4415,5121.0
2023-01-05 13:10:00,126.46,126.5,126.39,126.39,2330.0,125.4613,125.501,125.3919,125.3919,2330.0
2023-01-05 13:15:00,126.36,126.38,126.29,126.31,2769.0,125.3621,125.3819,125.2927,125.3125,2769.0
2023-01-05 13:20:00,126.32,126.78,126.32,126.75,12393.0,125.3224,125.7788,125.3224,125.749,12393.0
2023-01-05 13:25:00,126.79,127.14,126.79,126.98,9909.0,125.7887,126.1359,125.7887,125.9772,9909.0
2023-01-05 13:30:00,127.01,127.06,126.83,126.93,17308.0,126.007,126.0566,125.8284,125.9276,17308.0
2023-01-05 13:35:00,126.92,126.92,126.72,126.86,17682.0,125.9177,125.9177,125.7193,125.8582,17682.0
2023-01-05 13:40:00,126.85,126.92,126.71,126.72,20868.0,125.8482,125.9177,125.7093,125.7193,20868.0
2023-01-05 13:45:00,126.71,126.74,126.62,126.65,7443.0,125.7093,125.7391,125.62,125.6498,7443.0
2023-01-05 13:50:00,126.65,126.84,126.65,126.78,8712.0,125.6498,125.8383,125.6498,125.7788,8712.0
2023-01-05 13:55:00,126.77,126.83,126.66,126.67,4554.0,125.7689,125.8284,125.6597,125.6697,4554.0
2023-01-05 14:00:00,126.68,126.88,126.65,126.84,7428.0,125.6796,125.878,125.6498,125.8383,7428.0
2023-01-05 14:05:00,126.88,126.94,126.82,126.94,14184.0,125.878,125.9375,125.8185,125.9375,14184.0
2023-01-05 14:10:00,126.95,127.02,126.83,126.84,14739.0,125.9474,126.0169,125.8284,125.8383,14739.0
2023-01-05 14:15:00,126.87,127.02,126.87,127.01,2750.0,125.8681,126.0169,125.8681,126.007,2750.0
2023-01-05 14:20:00,126.97,127.14,126.96,127.07,6346.0,125.9673,126.1359,125.9574,126.0665,6346.0
2023-01-05 14:25:00,127.1,127.1,126.9,126.9,3583.0,126.0963,126.0963,125.8978,125.8978,3583.0
2023-01-05 14:30:00,126.89,127.07,126.87,127.07,7963.0,125.8879,126.0665,125.8681,126.0665,7963.0
2023-01-05 14:35:00,127.06,127.32,127.06,127.29,4214.0,126.0566,126.3145,126.0566,126.2848,4214.0
2023-01-05 14:40:00,127.34,127.39,127.24,127.24,10047.0,126.3344,126.384,126.2352,126.2352,10047.0
2023-01-05 14:45:00,127.26,127.49,127.25,127.49,6662.0,126.255,126.4832,126.2451,126.4832,6662.0
2023-01-05 14:50:00,127.42,127.5,127.37,127.5,4956.0,126.4137,126.4931,126.3641,126.4931,4956.0
2023-01-05 14:55:00,127.49,127.52,127.36,127.38,5982.0,126.4832,126.5129,126.3542,126.374,5982.0
2023-01-05 15:00:00,127.35,127.38,127.17,127.17,13406.0,126.3443,126.374,126.1657,126.1657,13406.0
2023-01-05 15:05:00,127.18,127.18,127.1,127.16,5086.0,126.1756,126.1756,126.0963,126.1558,5086.0
2023-01-05 15:10:00,127.15,127.16,127.08,127.15,4063.0,126.1459,126.1558,126.0764,126.1459,4063.0
2023-01-05 15:15:00,127.17,127.27,126.96,126.97,5353.0,126.1657,126.2649,125.9574,125.9673,5353.0
2023-01-05 15:20:00,126.94,127.01,126.88,126.92,4651.0,125.9375,126.007,125.878,125.9177,4651.0
2023-01-05 15:25:00,126.89,126.9,126.79,126.87,7298.0,125.8879,125.8978,125.7887,125.8681,7298.0
2023-01-05 15:30:00,126.83,126.92,126.73,126.85,11350.0,125.8284,125.9177,125.7292,125.8482,11350.0
2023-01-05 15:35:00,126.84,127.1,126.81,127.04,23324.0,125.8383,126.0963,125.8085,126.0367,23324.0
2023-01-05 15:40:00,127.05,127.07,126.82,126.85,13833.0,126.0467,126.0665,125.8185,125.8482,13833.0
2023-01-05 15:45:00,126.85,126.93,126.68,126.75,12899.0,125.8482,125.9276,125.6796,125.749,12899.0
2023-01-05 15:50:00,126.78,126.81,126.69,126.7,24457.0,125.7788,125.8085,125.6895,125.6994,24457.0
2023-01-05 15:55:00,126.79,126.87,126.67,126.83,70029.0,125.7887,125.8681,125.6697,125.8284,70029.0
2023-01-06 09:30:00,127.85,128.55,127.73,128.24,40662.0,126.8403,127.5348,126.7213,127.2273,40662.0
2023-01-06 09:35:00,128.32,128.74,127.76,128.14,18826.0,127.3066,127.7233,126.751,127.128,18826.0
2023-01-06 09:40:00,128.03,128.22,127.88,127.89,11363.0,127.0189,127.2074,126.8701,126.88,11363.0
2023-01-06 09:45:00,127.95,127.95,127.29,127.44,8129.0,126.9395,126.9395,126.2848,126.4336,8129.0
2023-01-06 09:50:00,127.44,128.11,127.42,128.11,30110.0,126.4336,127.0983,126.4137,127.0983,30110.0
2023-01-06 09:55:00,128.16,128.51,128.14,128.5,26763.0,127.1479,127.4951,127.128,127.4852,26763.0
2023-01-06 10:00:00,128.51,129.33,128.5,128.93,19539.0,127.4951,128.3086,127.4852,127.9118,19539.0
2023-01-06 10:05:00,129.0,129.13,128.72,129.01,6998.0,127.9813,128.1102,127.7035,127.9912,6998.0
2023-01-06 10:10:00,129.03,129.19,128.95,128.95,10441.0,128.011,128.1698,127.9316,127.9316,10441.0
2023-01-06 10:15:00,129.05,129.45,129.02,129.4,12345.0,128.0309,128.4277,128.0011,128.3781,12345.0
2023-01-06 10:20:00,129.51,129.6,129.02,129.02,11265.0,128.4872,128.5765,128.0011,128.0011,11265.0
2023-01-06 10:25:00,129.06,129.07,128.86,128.98,4147.0,128.0408,128.0507,127.8424,127.9614,4147.0
2023-01-06 10:30:00,129.02,129.14,128.88,129.14,10215.0,128.0011,128.1201,127.8622,128.1201,10215.0
2023-01-06 10:35:00,129.14,129.29,129.07,129.26,56318.0,128.1201,128.269,128.0507,128.2392,56318.0
2023-01-06 10:40:00,129.31,129.36,129.07,129.07,38656.0,128.2888,128.3384,128.0507,128.0507,38656.0
2023-01-06 10:45:00,129.06,129.28,128.94,129.28,25825.0,128.0408,128.259,127.9217,128.259,25825.0
2023-01-06 10:50:00,129.27,129.3,129.15,129.16,43727.0,128.2491,128.2789,128.1301,128.14,43727.0
2023-01-06 10:55:00,129.17,129.31,129.07,129.14,34452.0,128.1499,128.2888,128.0507,128.1201,34452.0
2023-01-06 11:00:00,129.17,129.4,129.06,129.4,22890.0,128.1499,128.3781,128.0408,128.3781,22890.0
2023-01-06 11:05:00,129.4,129.59,129.35,129.59,43178.0,128.3781,128.5666,128.3285,128.5666,43178.0
2023-01-06 11:10:00,129.56,129.69,129.55,129.63,6186.0,128.5368,128.6658,128.5269,128.6063,6186.0
2023-01-06 11:15:00,129.67,129.77,129.31,129.33,11620.0,128.646,128.7452,128.2888,128.3086,11620.0
2023-01-06 11:20:00,129.36,129.46,129.35,129.41,13937.0,128.3384,128.4376,128.3285,128.388,13937.0
2023-01-06 11:25:00,129.42,129.42,129.18,129.23,5921.0,128.3979,128.3979,128.1598,128.2094,5921.0
2023-01-06 11:30:00,129.22,129.42,129.22,129.33,8513.0,128.1995,128.3979,128.1995,128.3086,8513.0
2023-01-06 11:35:00,129.38,129.44,129.34,129.36,4204.0,128.3583,128.4178,128.3186,128.3384,4204.0
2023-01-06 11:40:00,129.4,129.4,129.15,129.2,10411.0,128.3781,128.3781,128.1301,128.1797,10411.0
2023-01-06 11:45:00,129.18,129.4,129.1,129.34,17059.0,128.1598,128.3781,128.0805,128.3186,17059.0
2023-01-06 11:50:00,129.36,129.53,129.31,129.53,10039.0,128.3384,128.5071,128.2888,128.5071,10039.0
2023-01-06 11:55:00,129.52,129.52,129.36,129.4,16033.0,128.4971,128.4971,128.3384,128.3781,16033.0
2023-01-06 12:00:00,129.4,129.53,129.39,129.44,15711.0,128.3781,128.5071,128.3682,128.4178,15711.0
2023-01-06 12:05:00,129.41,129.43,129.33,129.36,8998.0,128.388,128.4079,128.3086,128.3384,8998.0
2023-01-06 12:10:00,129.38,129.47,129.37,129.4,4975.0,128.3583,128.4475,128.3483,128.3781,4975.0
2023-01-06 12:15:00,129.4,129.6,129.39,129.57,6656.0,128.3781,128.5765,128.3682,128.5468,6656.0
2023-01-06 12:20:00,129.56,129.57,129.45,129.46,9616.0,128.5368,128.5468,128.4277,128.4376,9616.0
2023-01-06 12:25:00,129.45,129.6,129.45,129.58,2676.0,128.4277,128.5765,128.4277,128.5567,2676.0
2023-01-06 12:30:00,129.62,129.63,129.54,129.55,9653.0,128.5964,128.6063,128.517,128.5269,9653.0
2023-01-06 12:35:00,129.58,129.63,129.49,129.62,6541.0,128.5567,128.6063,128.4674,128.5964,6541.0
2023-01-06 12:40:00,129.61,129.62,129.53,129.59,4256.0,128.5864,128.5964,128.5071,128.5666,4256.0
2023-01-06 12:45:00,129.61,129.79,129.61,129.73,9792.0,128.5864,128.765,128.5864,128.7055,9792.0
2023-01-06 12:50:00,129.75,129.82,129.69,129.69,15643.0,128.7253,128.7948,128.6658,128.6658,15643.0
2023-01-06 12:55:00,129.7,129.7,129.56,129.56,4076.0,128.6757,128.6757,128.5368,128.5368,4076.0
2023-01-06 13:00:00,129.65,129.73,129.55,129.6,17588.0,128.6261,128.7055,128.5269,128.5765,17588.0
2023-01-06 13:05:00,129.64,129.69,129.57,129.6,6066.0,128.6162,128.6658,128.5468,128.5765,6066.0
2023-01-06 13:10:00,129.6,129.64,129.45,129.46,5981.0,128.5765,128.6162,128.4277,128.4376,5981.0
2023-01-06 13:15:00,129.46,129.49,129.32,129.4,5717.0,128.4376,128.4674,128.2987,128.3781,5717.0
2023-01-06 13:20:00,129.41,129.64,129.41,129.61,3859.0,128.388,128.6162,128.388,128.5864,3859.0
2023-01-06 13:25:00,129.63,129.65,129.46,129.52,9288.0,128.6063,128.6261,128.4376,128.4971,9288.0
2023-01-06 13:30:00,129.55,129.7,129.54,129.67,3683.0,128.5269,128.6757,128.517,128.646,3683.0
2023-01-06 13:35:00,129.64,129.72,129.5,129.58,28162.0,128.6162,128.6956,128.4773,128.5567,28162.0
2023-01-06 13:40:00,129.55,129.69,129.51,129.53,11016.0,128.5269,128.6658,128.4872,128.5071,11016.0
2023-01-06 13:45:00,129.53,129.65,129.5,129.61,7873.0,128.5071,128.6261,128.4773,128.5864,7873.0
2023-01-06 13:50:00,129.61,129.65,129.57,129.65,16805.0,128.5864,128.6261,128.5468,128.6261,16805.0
2023-01-06 13:55:00,129.64,129.77,129.64,129.7,17487.0,128.6162,128.7452,128.6162,128.6757,17487.0
2023-01-06 14:00:00,129.69,129.77,129.66,129.77,13008.0,128.6658,128.7452,128.636,128.7452,13008.0
2023-01-06 14:05:00,129.74,129.87,129.74,129.8,18908.0,128.7154,128.8444,128.7154,128.7749,18908.0
2023-01-06 14:10:00,129.8,129.94,129.79,129.85,27007.0,128.7749,128.9138,128.765,128.8245,27007.0
2023-01-06 14:15:00,129.9,130.07,129.86,130.0,37039.0,128.8741,129.0428,128.8345,128.9734,37039.0
2023-01-06 14:20:00,129.99,130.06,129.93,130.04,29358.0,128.9634,129.0329,128.9039,129.013,29358.0
2023-01-06 14:25:00,130.05,130.05,129.97,129.99,28088.0,129.023,129.023,128.9436,128.9634,28088.0
2023-01-06 14:30:00,130.01,130.19,130.0,130.09,29868.0,128.9833,129.1619,128.9734,129.0626,29868.0
2023-01-06 14:35:00,130.1,130.29,130.06,130.28,19435.0,129.0726,129.2611,129.0329,129.2511,19435.0
2023-01-06 14:40:00,130.29,130.41,130.29,130.41,5707.0,129.2611,129.3801,129.2611,129.3801,5707.0
2023-01-06 14:45:00,130.42,130.46,130.27,130.46,19967.0,129.39,129.4297,129.2412,129.4297,19967.0
2023-01-06 14:50:00,130.48,130.51,130.4,130.4,9775.0,129.4496,129.4793,129.3702,129.3702,9775.0
2023-01-06 14:55:00,130.42,130.46,130.32,130.32,10950.0,129.39,129.4297,129.2908,129.2908,10950.0
2023-01-06 15:00:00,130.35,130.47,130.3,130.47,12956.0,129.3206,129.4396,129.271,129.4396,12956.0
2023-01-06 15:05:00,130.46,130.52,130.42,130.48,10957.0,129.4297,129.4892,129.39,129.4496,10957.0
2023-01-06 15:10:00,130.48,130.5,130.34,130.43,11305.0,129.4496,129.4694,129.3107,129.4,11305.0
2023-01-06 15:15:00,130.42,130.61,130.41,130.43,7510.0,129.39,129.5785,129.3801,129.4,7510.0
2023-01-06 15:20:00,130.43,130.46,130.33,130.44,13247.0,129.4,129.4297,129.3007,129.4099,13247.0
2023-01-06 15:25:00,130.43,130.44,130.34,130.41,9322.0,129.4,129.4099,129.3107,129.3801,9322.0
2023-01-06 15:30:00,130.4,130.61,130.4,130.5,22086.0,129.3702,129.5785,129.3702,129.4694,22086.0
2023-01-06 15:35:00,130.5,130.57,130.4,130.57,28109.0,129.4694,129.5389,129.3702,129.5389,28109.0
2023-01-06 15:40:00,130.55,130.64,130.48,130.63,21355.0,129.519,129.6083,129.4496,129.5984,21355.0
2023-01-06 15:45:00,130.61,130.61,130.44,130.44,44765.0,129.5785,129.5785,129.4099,129.4099,44765.0
2023-01-06 15:50:00,130.43,130.43,130.26,130.33,71562.0,129.4,129.4,129.2313,129.3007,71562.0
2023-01-06 15:55:00,130.34,130.43,130.24,130.24,226968.0,129.3107,129.4,129.2115,129.2115,226968.0
2023-01-09 09:30:00,128.89,129.89,128.87,129.06,48108.0,127.8721,128.8642,127.8523,128.0408,48108.0
2023-01-09 09:35:00,129.22,129.55,128.96,129.55,17020.0,128.1995,128.5269,127.9416,128.5269,17020.0
2023-01-09 09:40:00,129.62,130.16,129.62,130.0,27174.0,128.5964,129.1321,128.5964,128.9734,27174.0
2023-01-09 09:45:00,130.1,130.8,130.0,130.8,21667.0,129.0726,129.767,128.9734,129.767,21667.0
2023-01-09 09:50:00,130.77,130.86,130.35,130.43,14487.0,129.7373,129.8266,129.3206,129.4,14487.0
2023-01-09 09:55:00,130.45,130.52,130.31,130.45,11740.0,129.4198,129.4892,129.2809,129.4198,11740.0
2023-01-09 10:00:00,130.46,130.54,130.37,130.48,9207.0,129.4297,129.5091,129.3404,129.4496,9207.0
2023-01-09 10:05:00,130.48,130.48,129.97,130.03,8707.0,129.4496,129.4496,128.9436,129.0031,8707.0
2023-01-09 10:10:00,130.08,130.09,129.52,129.59,9759.0,129.0527,129.0626,128.4971,128.5666,9759.0
2023-01-09 10:15:00,129.59,130.08,129.51,130.02,12889.0,128.5666,129.0527,128.4872,128.9932,12889.0
2023-01-09 10:20:00,130.03,130.03,129.42,129.5,7852.0,129.0031,129.0031,128.3979,128.4773,7852.0
2023-01-09 10:25:00,129.5,129.5,129.26,129.38,22387.0,128.4773,128.4773,128.2392,128.3583,22387.0
2023-01-09 10:30:00,129.37,129.52,129.33,129.52,8778.0,128.3483,128.4971,128.3086,128.4971,8778.0
2023-01-09 10:35:00,129.5,129.67,129.49,129.58,14055.0,128.4773,128.646,128.4674,128.5567,14055.0
2023-01-09 10:40:00,129.59,129.6,129.21,129.35,17757.0,128.5666,128.5765,128.1896,128.3285,17757.0
2023-01-09 10:45:00,129.36,129.65,129.35,129.62,11687.0,128.3384,128.6261,128.3285,128.5964,11687.0
2023-01-09 10:50:00,129.62,129.71,129.52,129.52,16699.0,128.5964,128.6856,128.4971,128.4971,16699.0
2023-01-09 10:55:00,129.57,129.66,129.49,129.56,22321.0,128.5468,128.636,128.4674,128.5368,22321.0
2023-01-09 11:00:00,129.55,129.86,129.48,129.75,19542.0,128.5269,128.8345,128.4575,128.7253,19542.0
2023-01-09 11:05:00,129.76,129.84,129.72,129.77,9372.0,128.7353,128.8146,128.6956,128.7452,9372.0
2023-01-09 11:10:00,129.76,129.76,129.64,129.68,4941.0,128.7353,128.7353,128.6162,128.6559,4941.0
2023-01-09 11:15:00,129.69,129.76,129.62,129.76,8651.0,128.6658,128.7353,128.5964,128.7353,8651.0
2023-01-09 11:20:00,129.76,129.91,129.72,129.85,12175.0,128.7353,128.8841,128.6956,128.8245,12175.0
2023-01-09 11:25:00,129.87,129.88,129.71,129.72,3868.0,128.8444,128.8543,128.6856,128.6956,3868.0
2023-01-09 11:30:00,129.73,129.73,129.46,129.46,9926.0,128.7055,128.7055,128.4376,128.4376,9926.0
2023-01-09 11:35:00,129.45,129.63,129.39,129.63,7712.0,128.4277,128.6063,128.3682,128.6063,7712.0
2023-01-09 11:40:00,129.63,129.65,129.4,129.5,20637.0,128.6063,128.6261,128.3781,128.4773,20637.0
2023-01-09 11:45:00,129.45,129.71,129.44,129.52,18717.0,128.4277,128.6856,128.4178,128.4971,18717.0
2023-01-09 11:50:00,129.53,129.69,129.49,129.62,10323.0,128.5071,128.6658,128.4674,128.5964,10323.0
2023-01-09 11:55:00,129.61,129.7,129.46,129.53,13170.0,128.5864,128.6757,128.4376,128.5071,13170.0
2023-01-09 12:00:00,129.5,129.5,129.33,129.36,6730.0,128.4773,128.4773,128.3086,128.3384,6730.0
2023-01-09 12:05:00,129.36,129.52,129.32,129.52,6521.0,128.3384,128.4971,128.2987,128.4971,6521.0
2023-01-09 12:10:00,129.58,129.7,129.53,129.66,9369.0,128.5567,128.6757,128.5071,128.636,9369.0
2023-01-09 12:15:00,129.66,129.66,129.51,129.54,13243.0,128.636,128.636,128.4872,128.517,13243.0
2023-01-09 12:20:00,129.55,129.61,129.39,129.43,4130.0,128.5269,128.5864,128.3682,128.4079,4130.0
2023-01-09 12:25:00,129.43,129.68,129.36,129.68,12227.0,128.4079,128.6559,128.3384,128.6559,12227.0
2023-01-09 12:30:00,129.7,129.74,129.62,129.64,10594.0,128.6757,128.7154,128.5964,128.6162,10594.0
2023-01-09 12:35:00,129.64,129.84,129.64,129.66,5574.0,128.6162,128.8146,128.6162,128.636,5574.0
2023-01-09 12:40:00,129.67,129.71,129.56,129.57,4762.0,128.646,128.6856,128.5368,128.5468,4762.0
2023-01-09 12:45:00,129.56,129.64,129.44,129.57,10907.0,128.5368,128.6162,128.4178,128.5468,10907.0
2023-01-09 12:50:00,129.55,129.8,129.52,129.71,9582.0,128.5269,128.7749,128.4971,128.6856,9582.0
2023-01-09 12:55:00,129.71,129.81,129.65,129.8,7958.0,128.6856,128.7849,128.6261,128.7749,7958.0
2023-01-09 13:00:00,129.8,129.9,129.8,129.81,6115.0,128.7749,128.8741,128.7749,128.7849,6115.0
2023-01-09 13:05:00,129.78,129.79,129.6,129.64,16428.0,128.7551,128.765,128.5765,128.6162,16428.0
2023-01-09 13:10:00,129.63,129.71,129.54,129.71,14509.0,128.6063,128.6856,128.517,128.6856,14509.0
2023-01-09 13:15:00,129.77,129.95,129.77,129.95,3582.0,128.7452,128.9237,128.7452,128.9237,3582.0
2023-01-09 13:20:00,129.94,129.98,129.91,129.94,4498.0,128.9138,128.9535,128.8841,128.9138,4498.0
2023-01-09 13:25:00,129.91,129.93,129.78,129.82,5600.0,128.8841,128.9039,128.7551,128.7948,5600.0
2023-01-09 13:30:00,129.82,129.96,129.82,129.93,5246.0,128.7948,128.9337,128.7948,128.9039,5246.0
2023-01-09 13:35:00,129.89,129.99,129.74,129.9,6392.0,128.8642,128.9634,128.7154,128.8741,6392.0
2023-01-09 13:40:00,129.84,129.84,129.5,129.56,4416.0,128.8146,128.8146,128.4773,128.5368,4416.0
2023-01-09 13:45:00,129.55,129.57,129.3,129.42,4932.0,128.5269,128.5468,128.2789,128.3979,4932.0
2023-01-09 13:50:00,129.41,129.51,129.34,129.47,6417.0,128.388,128.4872,128.3186,128.4475,6417.0
2023-01-09 13:55:00,129.47,129.66,129.44,129.66,4977.0,128.4475,128.636,128.4178,128.636,4977.0
2023-01-09 14:00:00,129.69,129.95,129.69,129.87,4300.0,128.6658,128.9237,128.6658,128.8444,4300.0
2023-01-09 14:05:00,129.84,129.89,129.63,129.73,7917.0,128.8146,128.8642,128.6063,128.7055,7917.0
2023-01-09 14:10:00,129.72,129.85,129.72,129.8,9528.0,128.6956,128.8245,128.6956,128.7749,9528.0
2023-01-09 14:15:00,129.79,129.82,129.72,129.78,6504.0,128.765,128.7948,128.6956,128.7551,6504.0
2023-01-09 14:20:00,129.8,129.91,129.8,129.85,3693.0,128.7749,128.8841,128.7749,128.8245,3693.0
2023-01-09 14:25:00,129.82,129.9,129.77,129.89,6095.0,128.7948,128.8741,128.7452,128.8642,6095.0
2023-01-09 14:30:00,129.84,129.91,129.81,129.84,5977.0,128.8146,128.8841,128.7849,128.8146,5977.0
2023-01-09 14:35:00,129.84,129.85,129.56,129.62,8058.0,128.8146,128.8245,128.5368,128.5964,8058.0
2023-01-09 14:40:00,129.62,129.74,129.56,129.71,4703.0,128.5964,128.7154,128.5368,128.6856,4703.0
2023-01-09 14:45:00,129.76,129.97,129.75,129.84,14221.0,128.7353,128.9436,128.7253,128.8146,14221.0
2023-01-09 14:50:00,129.83,129.83,129.72,129.75,4858.0,128.8047,128.8047,128.6956,128.7253,4858.0
2023-01-09 14:55:00,129.72,129.73,129.43,129.43,6981.0,128.6956,128.7055,128.4079,128.4079,6981.0
2023-01-09 15:00:00,129.42,129.62,129.42,129.6,6316.0,128.3979,128.5964,128.3979,128.5765,6316.0
2023-01-09 15:05:00,129.6,129.75,129.59,129.73,8241.0,128.5765,128.7253,128.5666,128.7055,8241.0
2023-01-09 15:10:00,129.72,129.78,129.67,129.67,8183.0,128.6956,128.7551,128.646,128.646,8183.0
2023-01-09 15:15:00,129.65,129.7,129.51,129.62,4897.0,128.6261,128.6757,128.4872,128.5964,4897.0
2023-01-09 15:20:00,129.6,129.75,129.59,129.59,7167.0,128.5765,128.7253,128.5666,128.5666,7167.0
2023-01-09 15:25:00,129.58,129.58,129.46,129.51,8674.0,128.5567,128.5567,128.4376,128.4872,8674.0
2023-01-09 15:30:00,129.51,129.57,129.43,129.49,9995.0,128.4872,128.5468,128.4079,128.4674,9995.0
2023-01-09 15:35:00,129.48,129.5,129.23,129.23,6958.0,128.4575,128.4773,128.2094,128.2094,6958.0
2023-01-09 15:40:00,129.22,129.31,129.12,129.28,8999.0,128.1995,128.2888,128.1003,128.259,8999.0
2023-01-09 15:45:00,129.31,129.36,129.07,129.23,20079.0,128.2888,128.3384,128.0507,128.2094,20079.0
2023-01-09 15:50:00,129.24,129.51,129.23,129.5,32898.0,128.2194,128.4872,128.2094,128.4773,32898.0
2023-01-09 15:55:00,129.49,129.5,129.08,129.12,110387.0,128.4674,128.4773,128.0606,128.1003,110387.0
2023-01-10 09:30:00,128.89,129.48,128.55,129.47,20148.0,127.8721,128.4575,127.5348,128.4475,20148.0
2023-01-10 09:35:00,129.39,129.64,129.32,129.46,5116.0,128.3682,128.6162,128.2987,128.4376,5116.0
2023-01-10 09:40:00,129.38,129.56,128.98,129.19,6610.0,128.3583,128.5368,127.9614,128.1698,6610.0
2023-01-10 09:45:00,129.3,129.3,128.66,128.84,5452.0,128.2789,128.2789,127.6439,127.8225,5452.0
2023-01-10 09:50:00,128.76,128.98,128.36,128.9,12086.0,127.7431,127.9614,127.3463,127.882,12086.0
2023-01-10 09:55:00,128.82,129.02,128.51,128.58,8989.0,127.8027,128.0011,127.4951,127.5646,8989.0
2023-01-10 10:00:00,128.65,128.66,128.46,128.63,8089.0,127.634,127.6439,127.4455,127.6142,8089.0
2023-01-10 10:05:00,128.63,128.79,128.58,128.58,8996.0,127.6142,127.7729,127.5646,127.5646,8996.0
2023-01-10 10:10:00,128.61,128.88,128.46,128.81,15745.0,127.5943,127.8622,127.4455,127.7928,15745.0
2023-01-10 10:15:00,128.8,129.08,128.72,128.9,14281.0,127.7828,128.0606,127.7035,127.882,14281.0
2023-01-10 10:20:00,128.9,128.92,128.56,128.74,6462.0,127.882,127.9019,127.5447,127.7233,6462.0
2023-01-10 10:25:00,128.92,129.04,128.67,128.79,4793.0,127.9019,128.0209,127.6539,127.7729,4793.0
2023-01-10 10:30:00,128.69,128.76,128.12,128.21,3873.0,127.6737,127.7431,127.1082,127.1975,3873.0
2023-01-10 10:35:00,128.25,128.25,127.98,128.21,7863.0,127.2372,127.2372,126.9693,127.1975,7863.0
2023-01-10 10:40:00,128.18,128.18,127.92,127.93,2614.0,127.1677,127.1677,126.9098,126.9197,2614.0
2023-01-10 10:45:00,127.8,127.98,127.8,127.9,2864.0,126.7907,126.9693,126.7907,126.8899,2864.0
2023-01-10 10:50:00,128.01,128.37,127.93,128.27,5531.0,126.9991,127.3562,126.9197,127.257,5531.0
2023-01-10 10:55:00,128.29,128.41,128.13,128.37,3234.0,127.2769,127.3959,127.1181,127.3562,3234.0
2023-01-10 11:00:00,128.36,128.43,128.14,128.36,11914.0,127.3463,127.4158,127.128,127.3463,11914.0
2023-01-10 11:05:00,128.47,128.55,128.39,128.52,4130.0,127.4554,127.5348,127.3761,127.505,4130.0
2023-01-10 11:10:00,128.6,128.62,128.51,128.51,3363.0,127.5844,127.6043,127.4951,127.4951,3363.0
2023-01-10 11:15:00,128.51,128.51,128.18,128.25,18184.0,127.4951,127.4951,127.1677,127.2372,18184.0
2023-01-10 11:20:00,128.24,128.36,128.15,128.22,6164.0,127.2273,127.3463,127.138,127.2074,6164.0
2023-01-10 11:25:00,128.32,128.39,128.15,128.15,5069.0,127.3066,127.3761,127.138,127.138,5069.0
2023-01-10 11:30:00,128.16,128.24,128.0,128.09,4994.0,127.1479,127.2273,126.9891,127.0784,4994.0
2023-01-10 11:35:00,128.2,128.2,128.01,128.05,2878.0,127.1876,127.1876,126.9991,127.0388,2878.0
2023-01-10 11:40:00,128.06,128.07,127.88,128.04,3246.0,127.0487,127.0586,126.8701,127.0288,3246.0
2023-01-10 11:45:00,127.99,128.02,127.87,127.97,3733.0,126.9792,127.009,126.8602,126.9594,3733.0
2023-01-10 11:50:00,127.99,128.05,127.88,127.97,3976.0,126.9792,127.0388,126.8701,126.9594,3976.0
2023-01-10 11:55:00,128.02,128.11,127.95,128.11,2149.0,127.009,127.0983,126.9395,127.0983,2149.0
2023-01-10 12:00:00,128.15,128.15,127.83,127.86,9201.0,127.138,127.138,126.8205,126.8503,9201.0
2023-01-10 12:05:00,127.81,127.89,127.75,127.87,2667.0,126.8007,126.88,126.7411,126.8602,2667.0
2023-01-10 12:10:00,127.87,128.18,127.83,128.18,5229.0,126.8602,127.1677,126.8205,127.1677,5229.0
2023-01-10 12:15:00,128.17,128.22,128.11,128.12,3808.0,127.1578,127.2074,127.0983,127.1082,3808.0
2023-01-10 12:20:00,128.13,128.24,128.11,128.24,2991.0,127.1181,127.2273,127.0983,127.2273,2991.0
2023-01-10 12:25:00,128.28,128.48,128.19,128.19,15391.0,127.2669,127.4654,127.1776,127.1776,15391.0
2023-01-10 12:30:00,128.19,128.34,128.18,128.31,5110.0,127.1776,127.3265,127.1677,127.2967,5110.0
2023-01-10 12:35:00,128.28,128.39,128.21,128.39,2941.0,127.2669,127.3761,127.1975,127.3761,2941.0
2023-01-10 12:40:00,128.41,128.41,128.35,128.39,1269.0,127.3959,127.3959,127.3364,127.3761,1269.0
2023-01-10 12:45:00,128.35,128.35,128.21,128.23,5175.0,127.3364,127.3364,127.1975,127.2173,5175.0
2023-01-10 12:50:00,128.21,128.27,128.1,128.12,2965.0,127.1975,127.257,127.0884,127.1082,2965.0
2023-01-10 12:55:00,128.12,128.19,128.11,128.12,533.0,127.1082,127.1776,127.0983,127.1082,533.0
2023-01-10 13:00:00,128.11,128.44,128.09,128.44,8304.0,127.0983,127.4257,127.0784,127.4257,8304.0
2023-01-10 13:05:00,128.43,128.56,128.43,128.55,7345.0,127.4158,127.5447,127.4158,127.5348,7345.0
2023-01-10 13:10:00,128.56,128.61,128.49,128.61,5971.0,127.5447,127.5943,127.4753,127.5943,5971.0
2023-01-10 13:15:00,128.61,128.65,128.5,128.62,9140.0,127.5943,127.634,127.4852,127.6043,9140.0
2023-01-10 13:20:00,128.62,128.92,128.57,128.92,12285.0,127.6043,127.9019,127.5546,127.9019,12285.0
2023-01-10 13:25:00,128.91,128.94,128.67,128.77,6994.0,127.892,127.9217,127.6539,127.7531,6994.0
2023-01-10 13:30:00,128.69,128.72,128.64,128.64,3129.0,127.6737,127.7035,127.6241,127.6241,3129.0
2023-01-10 13:35:00,128.69,128.78,128.69,128.78,2621.0,127.6737,127.763,127.6737,127.763,2621.0
2023-01-10 13:40:00,128.78,128.85,128.7,128.7,2457.0,127.763,127.8324,127.6836,127.6836,2457.0
2023-01-10 13:45:00,128.67,128.73,128.64,128.67,1917.0,127.6539,127.7134,127.6241,127.6539,1917.0
2023-01-10 13:50:00,128.69,128.72,128.64,128.72,2774.0,127.6737,127.7035,127.6241,127.7035,2774.0
2023-01-10 13:55:00,128.72,128.81,128.69,128.79,1981.0,127.7035,127.7928,127.6737,127.7729,1981.0
2023-01-10 14:00:00,128.85,128.97,128.83,128.91,3984.0,127.8324,127.9515,127.8126,127.892,3984.0
2023-01-10 14:05:00,128.91,128.95,128.78,128.9,3592.0,127.892,127.9316,127.763,127.882,3592.0
2023-01-10 14:10:00,128.95,129.17,128.93,129.12,3365.0,127.9316,128.1499,127.9118,128.1003,3365.0
2023-01-10 14:15:00,129.16,129.26,129.11,129.13,8425.0,128.14,128.2392,128.0904,128.1102,8425.0
2023-01-10 14:20:00,129.11,129.18,129.03,129.06,3144.0,128.0904,128.1598,128.011,128.0408,3144.0
2023-01-10 14:25:00,129.06,129.12,129.04,129.12,1999.0,128.0408,128.1003,128.0209,128.1003,1999.0
2023-01-10 14:30:00,129.15,129.24,129.13,129.2,1897.0,128.1301,128.2194,128.1102,128.1797,1897.0
2023-01-10 14:35:00,129.21,129.28,129.09,129.09,5257.0,128.1896,128.259,128.0705,128.0705,5257.0
2023-01-10 14:40:00,129.09,129.24,129.09,129.18,3186.0,128.0705,128.2194,128.0705,128.1598,3186.0
2023-01-10 14:45:00,129.15,129.31,129.12,129.31,2626.0,128.1301,128.2888,128.1003,128.2888,2626.0
2023-01-10 14:50:00,129.3,129.3,129.1,129.15,3369.0,128.2789,128.2789,128.0805,128.1301,3369.0
2023-01-10 14:55:00,129.17,129.17,129.08,129.12,3505.0,128.1499,128.1499,128.0606,128.1003,3505.0
2023-01-10 15:00:00,129.14,129.18,129.02,129.18,10877.0,128.1201,128.1598,128.0011,128.1598,10877.0
2023-01-10 15:05:00,129.16,129.18,129.1,129.16,2996.0,128.14,128.1598,128.0805,128.14,2996.0
2023-01-10 15:10:00,129.15,129.34,129.1,129.34,4753.0,128.1301,128.3186,128.0805,128.3186,4753.0
2023-01-10 15:15:00,129.33,129.4,129.28,129.32,4801.0,128.3086,128.3781,128.259,128.2987,4801.0
2023-01-10 15:20:00,129.3,129.31,129.11,129.11,7366.0,128.2789,128.2888,128.0904,128.0904,7366.0
2023-01-10 15:25:00,129.14,129.27,129.13,129.27,21782.0,128.1201,128.2491,128.1102,128.2491,21782.0
2023-01-10 15:30:00,129.27,129.27,129.15,129.24,8946.0,128.2491,128.2491,128.1301,128.2194,8946.0
2023-01-10 15:35:00,129.26,129.31,129.21,129.22,6640.0,128.2392,128.2888,128.1896,128.1995,6640.0
2023-01-10 15:40:00,129.2,129.24,129.16,129.19,7860.0,128.1797,128.2194,128.14,128.1698,7860.0
2023-01-10 15:45:00,129.19,129.25,129.17,129.18,8382.0,128.1698,128.2293,128.1499,128.1598,8382.0
2023-01-10 15:50:00,129.2,129.41,129.2,129.35,16730.0,128.1797,128.388,128.1797,128.3285,16730.0
2023-01-10 15:55:00,129.35,129.48,129.28,129.48,44678.0,128.3285,128.4575,128.259,128.4575,44678.0
2023-01-11 09:30:00,130.58,131.74,130.04,131.5,30190.0,129.5488,130.6996,129.013,130.4615,30190.0
2023-01-11 09:35:00,131.46,132.54,131.41,132.54,18394.0,130.4218,131.4933,130.3722,131.4933,18394.0
2023-01-11 09:40:00,132.62,133.04,132.52,132.9,29815.0,131.5727,131.9893,131.4735,131.8505,29815.0
2023-01-11 09:45:00,132.95,133.23,132.83,133.13,21830.0,131.9001,132.1778,131.781,132.0786,21830.0
2023-01-11 09:50:00,133.23,133.58,133.15,133.5,13058.0,132.1778,132.5251,132.0985,132.4457,13058.0
2023-01-11 09:55:00,133.5,133.56,132.77,132.77,41744.0,132.4457,132.5052,131.7215,131.7215,41744.0
2023-01-11 10:00:00,132.72,132.97,132.7,132.83,25792.0,131.6719,131.9199,131.652,131.781,25792.0
2023-01-11 10:05:00,132.83,133.05,132.8,133.0,16111.0,131.781,131.9993,131.7512,131.9497,16111.0
2023-01-11 10:10:00,133.05,133.33,133.01,133.09,13514.0,131.9993,132.2771,131.9596,132.039,13514.0
2023-01-11 10:15:00,133.05,133.05,132.62,132.69,10308.0,131.9993,131.9993,131.5727,131.6421,10308.0
2023-01-11 10:20:00,132.68,132.88,132.61,132.79,7332.0,131.6322,131.8306,131.5627,131.7413,7332.0
2023-01-11 10:25:00,132.79,133.18,132.78,133.17,8670.0,131.7413,132.1282,131.7314,132.1183,8670.0
2023-01-11 10:30:00,133.16,133.16,132.72,133.01,16612.0,132.1084,132.1084,131.6719,131.9596,16612.0
2023-01-11 10:35:00,133.01,133.09,132.93,133.03,8002.0,131.9596,132.039,131.8802,131.9794,8002.0
2023-01-11 10:40:00,133.06,133.14,132.96,133.11,15890.0,132.0092,132.0886,131.91,132.0588,15890.0
2023-01-11 10:45:00,133.13,133.24,133.12,133.17,4295.0,132.0786,132.1878,132.0687,132.1183,4295.0
2023-01-11 10:50:00,133.16,133.16,132.95,133.0,13255.0,132.1084,132.1084,131.9001,131.9497,13255.0
2023-01-11 10:55:00,132.99,133.06,132.91,132.93,17689.0,131.9397,132.0092,131.8604,131.8802,17689.0
2023-01-11 11:00:00,132.93,133.35,132.93,133.35,10816.0,131.8802,132.2969,131.8802,132.2969,10816.0
2023-01-11 11:05:00,133.35,133.71,133.22,133.59,31617.0,132.2969,132.6541,132.1679,132.535,31617.0
2023-01-11 11:10:00,133.61,133.65,133.33,133.53,5184.0,132.5548,132.5945,132.2771,132.4755,5184.0
2023-01-11 11:15:00,133.53,133.75,133.52,133.63,8716.0,132.4755,132.6937,132.4656,132.5747,8716.0
2023-01-11 11:20:00,133.66,133.7,133.51,133.59,12949.0,132.6045,132.6441,132.4556,132.535,12949.0
2023-01-11 11:25:00,133.59,133.73,133.59,133.68,9666.0,132.535,132.6739,132.535,132.6243,9666.0
2023-01-11 11:30:00,133.69,133.72,133.57,133.61,6651.0,132.6342,132.664,132.5152,132.5548,6651.0
2023-01-11 11:35:00,133.56,133.56,133.33,133.33,4490.0,132.5052,132.5052,132.2771,132.2771,4490.0
2023-01-11 11:40:00,133.27,133.45,133.27,133.43,4386.0,132.2175,132.3961,132.2175,132.3763,4386.0
2023-01-11 11:45:00,133.42,133.46,133.36,133.41,6121.0,132.3663,132.406,132.3068,132.3564,6121.0
2023-01-11 11:50:00,133.39,133.48,133.28,133.48,7467.0,132.3366,132.4259,132.2275,132.4259,7467.0
2023-01-11 11:55:00,133.47,133.5,133.42,133.44,5889.0,132.416,132.4457,132.3663,132.3862,5889.0
2023-01-11 12:00:00,133.46,133.62,133.41,133.62,3868.0,132.406,132.5648,132.3564,132.5648,3868.0
2023-01-11 12:05:00,133.65,133.74,133.57,133.68,6195.0,132.5945,132.6838,132.5152,132.6243,6195.0
2023-01-11 12:10:00,133.68,133.74,133.66,133.73,6296.0,132.6243,132.6838,132.6045,132.6739,6296.0
2023-01-11 12:15:00,133.72,133.84,133.63,133.65,5163.0,132.664,132.783,132.5747,132.5945,5163.0
2023-01-11 12:20:00,133.66,133.8,133.66,133.78,3573.0,132.6045,132.7433,132.6045,132.7235,3573.0
2023-01-11 12:25:00,133.75,133.75,133.67,133.7,5107.0,132.6937,132.6937,132.6144,132.6441,5107.0
2023-01-11 12:30:00,133.69,133.69,133.42,133.44,3598.0,132.6342,132.6342,132.3663,132.3862,3598.0
2023-01-11 12:35:00,133.42,133.55,133.4,133.51,4497.0,132.3663,132.4953,132.3465,132.4556,4497.0
2023-01-11 12:40:00,133.55,133.63,133.5,133.63,7766.0,132.4953,132.5747,132.4457,132.5747,7766.0
2023-01-11 12:45:00,133.63,133.8,133.62,133.79,5576.0,132.5747,132.7433,132.5648,132.7334,5576.0
2023-01-11 12:50:00,133.79,133.91,133.79,133.83,5076.0,132.7334,132.8525,132.7334,132.7731,5076.0
2023-01-11 12:55:00,133.76,133.96,133.71,133.92,5850.0,132.7037,132.9021,132.6541,132.8624,5850.0
2023-01-11 13:00:00,133.97,134.24,133.97,134.24,6849.0,132.912,133.1799,132.912,133.1799,6849.0
2023-01-11 13:05:00,134.28,134.57,134.28,134.53,14839.0,133.2196,133.5073,133.2196,133.4676,14839.0
2023-01-11 13:10:00,134.55,134.6,134.45,134.53,7110.0,133.4874,133.537,133.3882,133.4676,7110.0
2023-01-11 13:15:00,134.5,134.5,134.26,134.43,3569.0,133.4378,133.4378,133.1997,133.3684,3569.0
2023-01-11 13:20:00,134.45,134.58,134.4,134.57,4418.0,133.3882,133.5172,133.3386,133.5073,4418.0
2023-01-11 13:25:00,134.57,134.61,134.4,134.4,5265.0,133.5073,133.5469,133.3386,133.3386,5265.0
2023-01-11 13:30:00,134.39,134.45,134.33,134.43,4638.0,133.3287,133.3882,133.2692,133.3684,4638.0
2023-01-11 13:35:00,134.38,134.46,134.36,134.44,3246.0,133.3188,133.3981,133.2989,133.3783,3246.0
2023-01-11 13:40:00,134.44,134.63,134.44,134.52,5567.0,133.3783,133.5668,133.3783,133.4577,5567.0
2023-01-11 13:45:00,134.48,134.56,134.41,134.54,4211.0,133.418,133.4973,133.3485,133.4775,4211.0
2023-01-11 13:50:00,134.55,134.56,134.48,134.49,3093.0,133.4874,133.4973,133.418,133.4279,3093.0
2023-01-11 13:55:00,134.51,134.61,134.49,134.56,5148.0,133.4477,133.5469,133.4279,133.4973,5148.0
2023-01-11 14:00:00,134.56,134.56,134.38,134.38,3773.0,133.4973,133.4973,133.3188,133.3188,3773.0
2023-01-11 14:05:00,134.38,134.43,134.34,134.39,4914.0,133.3188,133.3684,133.2791,133.3287,4914.0
2023-01-11 14:10:00,134.43,134.64,134.43,134.64,7656.0,133.3684,133.5767,133.3684,133.5767,7656.0
2023-01-11 14:15:00,134.63,134.75,134.58,134.67,6621.0,133.5668,133.6858,133.5172,133.6065,6621.0
2023-01-11 14:20:00,134.67,134.7,134.55,134.69,3445.0,133.6065,133.6362,133.4874,133.6263,3445.0
2023-01-11 14:25:00,134.69,134.79,134.67,134.75,5219.0,133.6263,133.7255,133.6065,133.6858,5219.0
2023-01-11 14:30:00,134.75,135.06,134.74,135.05,24339.0,133.6858,133.9934,133.6759,133.9835,24339.0
2023-01-11 14:35:00,135.05,135.05,134.8,134.8,8269.0,133.9835,133.9835,133.7354,133.7354,8269.0
2023-01-11 14:40:00,134.8,134.8,134.67,134.72,2841.0,133.7354,133.7354,133.6065,133.6561,2841.0
2023-01-11 14:45:00,134.72,134.76,134.56,134.66,4060.0,133.6561,133.6958,133.4973,133.5966,4060.0
2023-01-11 14:50:00,134.65,134.65,134.48,134.48,7984.0,133.5866,133.5866,133.418,133.418,7984.0
2023-01-11 14:55:00,134.48,134.48,134.14,134.19,16625.0,133.418,133.418,133.0807,133.1303,16625.0
2023-01-11 15:00:00,134.18,134.18,134.03,134.16,9949.0,133.1203,133.1203,132.9715,133.1005,9949.0
2023-01-11 15:05:00,134.15,134.18,134.01,134.04,11616.0,133.0906,133.1203,132.9517,132.9815,11616.0
2023-01-11 15:10:00,134.05,134.26,134.05,134.22,13509.0,132.9914,133.1997,132.9914,133.16,13509.0
2023-01-11 15:15:00,134.23,134.26,134.06,134.06,13655.0,133.1699,133.1997,133.0013,133.0013,13655.0
2023-01-11 15:20:00,134.08,134.33,134.08,134.28,13459.0,133.0211,133.2692,133.0211,133.2196,13459.0
2023-01-11 15:25:00,134.28,134.31,134.11,134.15,10949.0,133.2196,133.2493,133.0509,133.0906,10949.0
2023-01-11 15:30:00,134.14,134.17,133.96,134.17,14607.0,133.0807,133.1104,132.9021,133.1104,14607.0
2023-01-11 15:35:00,134.17,134.34,134.17,134.31,20712.0,133.1104,133.2791,133.1104,133.2493,20712.0
2023-01-11 15:40:00,134.3,134.37,134.27,134.37,21402.0,133.2394,133.3088,133.2096,133.3088,21402.0
2023-01-11 15:45:00,134.36,134.36,134.04,134.15,37194.0,133.2989,133.2989,132.9815,133.0906,37194.0
2023-01-11 15:50:00,134.12,134.39,134.12,134.2,64694.0,133.0608,133.3287,133.0608,133.1402,64694.0
2023-01-11 15:55:00,134.19,134.51,134.19,134.46,109441.0,133.1303,133.4477,133.1303,133.3981,109441.0
2023-01-12 09:30:00,134.22,135.07,133.34,133.65,31871.0,133.16,134.0033,132.287,132.5945,31871.0
2023-01-12 09:35:00,133.84,134.12,133.7,133.94,11590.0,132.783,133.0608,132.6441,132.8822,11590.0
2023-01-12 09:40:00,134.06,134.37,133.52,133.65,11394.0,133.0013,133.3088,132.4656,132.5945,11394.0
2023-01-12 09:45:00,133.57,133.77,133.26,133.32,8842.0,132.5152,132.7136,132.2076,132.2671,8842.0
2023-01-12 09:50:00,133.28,133.62,133.23,133.25,8855.0,132.2275,132.5648,132.1778,132.1977,8855.0
2023-01-12 09:55:00,133.35,133.68,133.23,133.49,22237.0,132.2969,132.6243,132.1778,132.4358,22237.0
2023-01-12 10:00:00,133.53,134.53,133.52,134.5,29593.0,132.4755,133.4676,132.4656,133.4378,29593.0
2023-01-12 10:05:00,134.57,134.82,134.45,134.81,9835.0,133.5073,133.7553,133.3882,133.7454,9835.0
2023-01-12 10:10:00,134.78,135.78,134.78,135.62,12250.0,133.7156,134.7077,133.7156,134.549,12250.0
2023-01-12 10:15:00,135.68,136.0,135.61,135.88,23936.0,134.6085,134.926,134.5391,134.8069,23936.0
2023-01-12 10:20:00,135.85,135.85,135.3,135.43,9418.0,134.7772,134.7772,134.2315,134.3605,9418.0
2023-01-12 10:25:00,135.34,135.51,135.2,135.44,19733.0,134.2712,134.4398,134.1323,134.3704,19733.0
2023-01-12 10:30:00,135.49,135.5,135.0,135.06,35157.0,134.42,134.4299,133.9339,133.9934,35157.0
2023-01-12 10:35:00,135.12,135.35,135.08,135.21,14637.0,134.0529,134.2811,134.0132,134.1422,14637.0
2023-01-12 10:40:00,135.25,135.4,135.03,135.04,19910.0,134.1819,134.3307,133.9636,133.9736,19910.0
2023-01-12 10:45:00,135.05,135.36,134.93,135.22,17276.0,133.9835,134.291,133.8644,134.1521,17276.0
2023-01-12 10:50:00,135.27,135.7,135.17,135.69,6832.0,134.2017,134.6283,134.1025,134.6184,6832.0
2023-01-12 10:55:00,135.71,135.96,135.58,135.6,7529.0,134.6383,134.8863,134.5093,134.5291,7529.0
2023-01-12 11:00:00,135.55,135.55,134.89,135.13,12659.0,134.4795,134.4795,133.8247,134.0628,12659.0
2023-01-12 11:05:00,135.29,135.43,135.17,135.25,6606.0,134.2216,134.3605,134.1025,134.1819,6606.0
2023-01-12 11:10:00,135.25,135.51,135.21,135.48,5518.0,134.1819,134.4398,134.1422,134.4101,5518.0
2023-01-12 11:15:00,135.54,135.58,135.37,135.43,17771.0,134.4696,134.5093,134.3009,134.3605,17771.0
2023-01-12 11:20:00,135.39,135.41,135.3,135.38,5483.0,134.3208,134.3406,134.2315,134.3109,5483.0
2023-01-12 11:25:00,135.35,135.41,135.16,135.41,9163.0,134.2811,134.3406,134.0926,134.3406,9163.0
2023-01-12 11:30:00,135.35,135.35,135.11,135.2,7485.0,134.2811,134.2811,134.043,134.1323,7485.0
2023-01-12 11:35:00,135.24,135.45,135.16,135.41,6506.0,134.172,134.3803,134.0926,134.3406,6506.0
2023-01-12 11:40:00,135.41,135.76,135.38,135.76,5035.0,134.3406,134.6879,134.3109,134.6879,5035.0
2023-01-12 11:45:00,135.78,135.78,135.39,135.4,8199.0,134.7077,134.7077,134.3208,134.3307,8199.0
2023-01-12 11:50:00,135.4,135.43,135.28,135.43,12373.0,134.3307,134.3605,134.2117,134.3605,12373.0
2023-01-12 11:55:00,135.43,135.63,135.43,135.56,9406.0,134.3605,134.5589,134.3605,134.4894,9406.0
2023-01-12 12:00:00,135.56,135.56,135.4,135.44,8402.0,134.4894,134.4894,134.3307,134.3704,8402.0
2023-01-12 12:05:00,135.43,135.68,135.38,135.52,6466.0,134.3605,134.6085,134.3109,134.4498,6466.0
2023-01-12 12:10:00,135.48,135.64,135.44,135.61,50943.0,134.4101,134.5688,134.3704,134.5391,50943.0
2023-01-12 12:15:00,135.61,135.82,135.57,135.82,5948.0,134.5391,134.7474,134.4994,134.7474,5948.0
2023-01-12 12:20:00,135.87,135.88,135.69,135.74,10509.0,134.797,134.8069,134.6184,134.668,10509.0
2023-01-12 12:25:00,135.71,135.93,135.65,135.92,3461.0,134.6383,134.8565,134.5787,134.8466,3461.0
2023-01-12 12:30:00,135.95,136.01,135.83,135.97,17497.0,134.8764,134.9359,134.7573,134.8962,17497.0
2023-01-12 12:35:00,135.97,136.04,135.91,135.91,8161.0,134.8962,134.9657,134.8367,134.8367,8161.0
2023-01-12 12:40:00,135.88,135.88,135.73,135.81,2846.0,134.8069,134.8069,134.6581,134.7375,2846.0
2023-01-12 12:45:00,135.81,135.86,135.74,135.82,4595.0,134.7375,134.7871,134.668,134.7474,4595.0
2023-01-12 12:50:00,135.81,135.86,135.72,135.72,4262.0,134.7375,134.7871,134.6482,134.6482,4262.0
2023-01-12 12:55:00,135.75,135.8,135.72,135.76,2170.0,134.6779,134.7276,134.6482,134.6879,2170.0
2023-01-12 13:00:00,135.76,135.85,135.7,135.75,6106.0,134.6879,134.7772,134.6283,134.6779,6106.0
2023-01-12 13:05:00,135.75,135.75,135.46,135.47,8844.0,134.6779,134.6779,134.3902,134.4002,8844.0
2023-01-12 13:10:00,135.51,135.74,135.51,135.72,8207.0,134.4398,134.668,134.4398,134.6482,8207.0
2023-01-12 13:15:00,135.74,135.82,135.65,135.81,20483.0,134.668,134.7474,134.5787,134.7375,20483.0
2023-01-12 13:20:00,135.79,135.8,135.66,135.67,5887.0,134.7176,134.7276,134.5887,134.5986,5887.0
2023-01-12 13:25:00,135.65,135.65,135.27,135.31,14891.0,134.5787,134.5787,134.2017,134.2414,14891.0
2023-01-12 13:30:00,135.3,135.42,135.03,135.42,7751.0,134.2315,134.3506,133.9636,134.3506,7751.0
2023-01-12 13:35:00,135.44,135.7,135.44,135.65,4363.0,134.3704,134.6283,134.3704,134.5787,4363.0
2023-01-12 13:40:00,135.7,135.73,135.58,135.65,4917.0,134.6283,134.6581,134.5093,134.5787,4917.0
2023-01-12 13:45:00,135.63,135.71,135.61,135.71,4573.0,134.5589,134.6383,134.5391,134.6383,4573.0
2023-01-12 13:50:00,135.67,135.89,135.66,135.83,16888.0,134.5986,134.8168,134.5887,134.7573,16888.0
2023-01-12 13:55:00,135.86,135.95,135.83,135.83,7675.0,134.7871,134.8764,134.7573,134.7573,7675.0
2023-01-12 14:00:00,135.82,135.9,135.64,135.7,5407.0,134.7474,134.8268,134.5688,134.6283,5407.0
2023-01-12 14:05:00,135.71,135.76,135.59,135.59,4619.0,134.6383,134.6879,134.5192,134.5192,4619.0
2023-01-12 14:10:00,135.6,135.74,135.6,135.74,5199.0,134.5291,134.668,134.5291,134.668,5199.0
2023-01-12 14:15:00,135.78,135.78,135.68,135.74,4661.0,134.7077,134.7077,134.6085,134.668,4661.0
2023-01-12 14:20:00,135.78,135.83,135.46,135.51,5463.0,134.7077,134.7573,134.3902,134.4398,5463.0
2023-01-12 14:25:00,135.51,135.54,135.26,135.3,27795.0,134.4398,134.4696,134.1918,134.2315,27795.0
2023-01-12 14:30:00,135.26,135.36,135.19,135.27,11049.0,134.1918,134.291,134.1224,134.2017,11049.0
2023-01-12 14:35:00,135.29,135.37,135.21,135.37,6932.0,134.2216,134.3009,134.1422,134.3009,6932.0
2023-01-12 14:40:00,135.37,135.41,135.22,135.27,9480.0,134.3009,134.3406,134.1521,134.2017,9480.0
2023-01-12 14:45:00,135.28,135.48,135.28,135.41,7517.0,134.2117,134.4101,134.2117,134.3406,7517.0
2023-01-12 14:50:00,135.41,135.42,135.13,135.32,9311.0,134.3406,134.3506,134.0628,134.2513,9311.0
2023-01-12 14:55:00,135.31,135.45,135.3,135.43,10053.0,134.2414,134.3803,134.2315,134.3605,10053.0
2023-01-12 15:00:00,135.44,135.53,135.31,135.51,6144.0,134.3704,134.4597,134.2414,134.4398,6144.0
2023-01-12 15:05:00,135.5,135.51,135.34,135.35,9005.0,134.4299,134.4398,134.2712,134.2811,9005.0
2023-01-12 15:10:00,135.37,135.44,135.21,135.24,8394.0,134.3009,134.3704,134.1422,134.172,8394.0
2023-01-12 15:15:00,135.2,135.31,135.17,135.19,12282.0,134.1323,134.2414,134.1025,134.1224,12282.0
2023-01-12 15:20:00,135.19,135.43,135.15,135.43,16434.0,134.1224,134.3605,134.0827,134.3605,16434.0
2023-01-12 15:25:00,135.45,135.61,135.38,135.59,18214.0,134.3803,134.5391,134.3109,134.5192,18214.0
2023-01-12 15:30:00,135.59,135.59,135.36,135.38,20116.0,134.5192,134.5192,134.291,134.3109,20116.0
2023-01-12 15:35:00,135.38,135.38,135.11,135.17,13801.0,134.3109,134.3109,134.043,134.1025,13801.0
2023-01-12 15:40:00,135.17,135.17,134.96,135.01,13527.0,134.1025,134.1025,133.8942,133.9438,13527.0
2023-01-12 15:45:00,134.98,134.98,134.74,134.96,23997.0,133.914,133.914,133.6759,133.8942,23997.0
2023-01-12 15:50:00,135.03,135.08,134.91,134.96,65280.0,133.9636,134.0132,133.8446,133.8942,65280.0
2023-01-12 15:55:00,134.97,135.17,134.85,134.97,141835.0,133.9041,134.1025,133.7851,133.9041,141835.0
2023-01-13 09:30:00,134.47,135.01,134.19,134.76,27095.0,133.4081,133.9438,133.1303,133.6958,27095.0
2023-01-13 09:35:00,134.7,134.79,134.51,134.74,5999.0,133.6362,133.7255,133.4477,133.6759,5999.0
2023-01-13 09:40:00,134.75,135.18,134.73,135.02,3988.0,133.6858,134.1124,133.666,133.9537,3988.0
2023-01-13 09:45:00,135.08,135.49,134.99,135.11,7846.0,134.0132,134.42,133.9239,134.043,7846.0
2023-01-13 09:50:00,135.04,135.37,135.0,135.37,6346.0,133.9736,134.3009,133.9339,134.3009,6346.0
2023-01-13 09:55:00,135.39,135.64,135.2,135.64,31561.0,134.3208,134.5688,134.1323,134.5688,31561.0
2023-01-13 10:00:00,135.57,135.86,135.56,135.77,10941.0,134.4994,134.7871,134.4894,134.6978,10941.0
2023-01-13 10:05:00,135.76,135.98,135.63,135.83,8761.0,134.6879,134.9061,134.5589,134.7573,8761.0
2023-01-13 10:10:00,135.83,136.25,135.83,136.11,6761.0,134.7573,135.174,134.7573,135.0351,6761.0
2023-01-13 10:15:00,136.2,136.23,135.76,135.83,18563.0,135.1244,135.1542,134.6879,134.7573,18563.0
2023-01-13 10:20:00,135.83,136.2,135.76,136.08,12764.0,134.7573,135.1244,134.6879,135.0053,12764.0
2023-01-13 10:25:00,136.02,136.15,135.89,136.15,6440.0,134.9458,135.0748,134.8168,135.0748,6440.0
2023-01-13 10:30:00,136.15,136.15,135.74,135.74,12338.0,135.0748,135.0748,134.668,134.668,12338.0
2023-01-13 10:35:00,135.78,136.04,135.77,135.84,17021.0,134.7077,134.9657,134.6978,134.7672,17021.0
2023-01-13 10:40:00,135.8,135.92,135.62,135.67,5587.0,134.7276,134.8466,134.549,134.5986,5587.0
2023-01-13 10:45:00,135.66,136.02,135.62,136.02,16434.0,134.5887,134.9458,134.549,134.9458,16434.0
2023-01-13 10:50:00,136.03,136.03,135.77,135.86,13183.0,134.9557,134.9557,134.6978,134.7871,13183.0
2023-01-13 10:55:00,135.87,135.97,135.61,135.69,8698.0,134.797,134.8962,134.5391,134.6184,8698.0
2023-01-13 11:00:00,135.73,135.79,135.62,135.77,8253.0,134.6581,134.7176,134.549,134.6978,8253.0
2023-01-13 11:05:00,135.77,135.77,135.56,135.59,15586.0,134.6978,134.6978,134.4894,134.5192,15586.0
2023-01-13 11:10:00,135.57,135.57,135.44,135.51,11775.0,134.4994,134.4994,134.3704,134.4398,11775.0
2023-01-13 11:15:00,135.5,135.62,135.44,135.53,13939.0,134.4299,134.549,134.3704,134.4597,13939.0
2023-01-13 11:20:00,135.53,135.63,135.53,135.59,6945.0,134.4597,134.5589,134.4597,134.5192,6945.0
2023-01-13 11:25:00,135.57,135.62,135.32,135.32,11807.0,134.4994,134.549,134.2513,134.2513,11807.0
2023-01-13 11:30:00,135.3,135.32,134.99,134.99,11792.0,134.2315,134.2513,133.9239,133.9239,11792.0
2023-01-13 11:35:00,135.04,135.41,135.0,135.41,13197.0,133.9736,134.3406,133.9339,134.3406,13197.0
2023-01-13 11:40:00,135.49,135.61,135.47,135.51,18409.0,134.42,134.5391,134.4002,134.4398,18409.0
2023-01-13 11:45:00,135.5,135.54,135.32,135.51,7183.0,134.4299,134.4696,134.2513,134.4398,7183.0
2023-01-13 11:50:00,135.48,135.52,135.34,135.45,4924.0,134.4101,134.4498,134.2712,134.3803,4924.0
2023-01-13 11:55:00,135.47,135.48,135.29,135.43,4906.0,134.4002,134.4101,134.2216,134.3605,4906.0
2023-01-13 12:00:00,135.43,135.44,135.37,135.37,5391.0,134.3605,134.3704,134.3009,134.3009,5391.0
2023-01-13 12:05:00,135.41,135.41,135.24,135.28,3064.0,134.3406,134.3406,134.172,134.2117,3064.0
2023-01-13 12:10:00,135.28,135.45,135.26,135.43,5922.0,134.2117,134.3803,134.1918,134.3605,5922.0
2023-01-13 12:15:00,135.47,135.74,135.47,135.67,10564.0,134.4002,134.668,134.4002,134.5986,10564.0
2023-01-13 12:20:00,135.67,135.69,135.6,135.61,10340.0,134.5986,134.6184,134.5291,134.5391,10340.0
2023-01-13 12:25:00,135.63,135.8,135.63,135.76,10896.0,134.5589,134.7276,134.5589,134.6879,10896.0
2023-01-13 12:30:00,135.73,135.9,135.7,135.79,6667.0,134.6581,134.8268,134.6283,134.7176,6667.0
2023-01-13 12:35:00,135.74,135.78,135.61,135.62,3682.0,134.668,134.7077,134.5391,134.549,3682.0
2023-01-13 12:40:00,135.64,135.64,135.46,135.51,4774.0,134.5688,134.5688,134.3902,134.4398,4774.0
2023-01-13 12:45:00,135.54,135.57,135.49,135.5,5227.0,134.4696,134.4994,134.42,134.4299,5227.0
2023-01-13 12:50:00,135.54,135.59,135.48,135.59,4730.0,134.4696,134.5192,134.4101,134.5192,4730.0
2023-01-13 12:55:00,135.65,135.71,135.55,135.59,3463.0,134.5787,134.6383,134.4795,134.5192,3463.0
2023-01-13 13:00:00,135.58,135.67,135.53,135.64,6183.0,134.5093,134.5986,134.4597,134.5688,6183.0
2023-01-13 13:05:00,135.62,135.68,135.61,135.66,2354.0,134.549,134.6085,134.5391,134.5887,2354.0
2023-01-13 13:10:00,135.67,135.71,135.6,135.64,7678.0,134.5986,134.6383,134.5291,134.5688,7678.0
2023-01-13 13:15:00,135.64,135.64,135.45,135.5,3556.0,134.5688,134.5688,134.3803,134.4299,3556.0
2023-01-13 13:20:00,135.48,135.56,135.44,135.56,2632.0,134.4101,134.4894,134.3704,134.4894,2632.0
2023-01-13 13:25:00,135.55,135.64,135.52,135.63,7749.0,134.4795,134.5688,134.4498,134.5589,7749.0
2023-01-13 13:30:00,135.64,135.72,135.63,135.64,4270.0,134.5688,134.6482,134.5589,134.5688,4270.0
2023-01-13 13:35:00,135.68,135.77,135.62,135.77,7845.0,134.6085,134.6978,134.549,134.6978,7845.0
2023-01-13 13:40:00,135.8,135.87,135.79,135.85,5779.0,134.7276,134.797,134.7176,134.7772,5779.0
2023-01-13 13:45:00,135.82,136.06,135.78,136.03,4262.0,134.7474,134.9855,134.7077,134.9557,4262.0
2023-01-13 13:50:00,136.03,136.11,135.98,136.07,7470.0,134.9557,135.0351,134.9061,134.9954,7470.0
2023-01-13 13:55:00,136.08,136.21,136.07,136.2,6305.0,135.0053,135.1343,134.9954,135.1244,6305.0
2023-01-13 14:00:00,136.2,136.22,136.11,136.19,8655.0,135.1244,135.1442,135.0351,135.1145,8655.0
2023-01-13 14:05:00,136.22,136.28,136.14,136.14,4797.0,135.1442,135.2038,135.0649,135.0649,4797.0
2023-01-13 14:10:00,136.14,136.23,136.14,136.16,7106.0,135.0649,135.1542,135.0649,135.0847,7106.0
2023-01-13 14:15:00,136.18,136.22,136.07,136.22,8521.0,135.1045,135.1442,134.9954,135.1442,8521.0
2023-01-13 14:20:00,136.23,136.23,136.05,136.09,5895.0,135.1542,135.1542,134.9756,135.0153,5895.0
2023-01-13 14:25:00,136.09,136.13,136.06,136.13,4110.0,135.0153,135.0549,134.9855,135.0549,4110.0
2023-01-13 14:30:00,136.13,136.27,136.13,136.25,4678.0,135.0549,135.1938,135.0549,135.174,4678.0
2023-01-13 14:35:00,136.25,136.27,136.11,136.2,7680.0,135.174,135.1938,135.0351,135.1244,7680.0
2023-01-13 14:40:00,136.28,136.28,136.21,136.22,6025.0,135.2038,135.2038,135.1343,135.1442,6025.0
2023-01-13 14:45:00,136.19,136.26,136.11,136.2,10461.0,135.1145,135.1839,135.0351,135.1244,10461.0
2023-01-13 14:50:00,136.2,136.26,136.14,136.14,11378.0,135.1244,135.1839,135.0649,135.0649,11378.0
2023-01-13 14:55:00,136.14,136.32,136.01,136.08,69666.0,135.0649,135.2434,134.9359,135.0053,69666.0
2023-01-13 15:00:00,136.06,136.29,136.01,136.23,52584.0,134.9855,135.2137,134.9359,135.1542,52584.0
2023-01-13 15:05:00,136.23,136.39,136.13,136.39,24839.0,135.1542,135.3129,135.0549,135.3129,24839.0
2023-01-13 15:10:00,136.42,136.54,136.31,136.53,8814.0,135.3427,135.4617,135.2335,135.4518,8814.0
2023-01-13 15:15:00,136.55,136.63,136.5,136.63,8652.0,135.4716,135.551,135.422,135.551,8652.0
2023-01-13 15:20:00,136.62,136.64,136.59,136.63,10133.0,135.5411,135.5609,135.5113,135.551,10133.0
2023-01-13 15:25:00,136.63,136.65,136.52,136.62,14131.0,135.551,135.5708,135.4419,135.5411,14131.0
2023-01-13 15:30:00,136.62,136.72,136.61,136.69,17918.0,135.5411,135.6403,135.5312,135.6105,17918.0
2023-01-13 15:35:00,136.72,136.75,136.62,136.66,18083.0,135.6403,135.67,135.5411,135.5808,18083.0
2023-01-13 15:40:00,136.66,136.69,136.57,136.68,14735.0,135.5808,135.6105,135.4915,135.6006,14735.0
2023-01-13 15:45:00,136.67,136.68,136.48,136.48,43196.0,135.5907,135.6006,135.4022,135.4022,43196.0
2023-01-13 15:50:00,136.48,136.78,136.48,136.76,43399.0,135.4022,135.6998,135.4022,135.68,43399.0
2023-01-13 15:55:00,136.75,136.89,136.72,136.88,132264.0,135.67,135.8089,135.6403,135.799,132264.0
2023-01-17 09:30:00,136.68,137.23,136.48,137.16,43941.0,135.6006,136.1463,135.4022,136.0768,43941.0
2023-01-17 09:35:00,137.27,137.39,137.01,137.17,5889.0,136.1859,136.305,135.928,136.0867,5889.0
2023-01-17 09:40:00,137.19,137.4,136.91,136.96,7974.0,136.1066,136.3149,135.8288,135.8784,7974.0
2023-01-17 09:45:00,137.0,137.22,136.88,136.91,14364.0,135.9181,136.1363,135.799,135.8288,14364.0
2023-01-17 09:50:00,136.94,137.3,136.94,137.22,6496.0,135.8585,136.2157,135.8585,136.1363,6496.0
2023-01-17 09:55:00,137.27,137.35,137.16,137.27,6983.0,136.1859,136.2653,136.0768,136.1859,6983.0
2023-01-17 10:00:00,137.27,138.0,137.22,137.74,33643.0,136.1859,136.9102,136.1363,136.6522,33643.0
2023-01-17 10:05:00,137.63,137.8,137.58,137.76,10295.0,136.5431,136.7118,136.4935,136.6721,10295.0
2023-01-17 10:10:00,137.78,137.89,137.6,137.6,4293.0,136.6919,136.801,136.5133,136.5133,4293.0
2023-01-17 10:15:00,137.6,137.62,137.45,137.56,5046.0,136.5133,136.5332,136.3645,136.4737,5046.0
2023-01-17 10:20:00,137.61,138.08,137.61,137.92,8282.0,136.5233,136.9895,136.5233,136.8308,8282.0
2023-01-17 10:25:00,137.93,138.05,137.84,137.9,11273.0,136.8407,136.9598,136.7514,136.811,11273.0
2023-01-17 10:30:00,137.95,137.95,137.61,137.63,8783.0,136.8606,136.8606,136.5233,136.5431,8783.0
2023-01-17 10:35:00,137.66,137.84,137.62,137.62,6686.0,136.5729,136.7514,136.5332,136.5332,6686.0
2023-01-17 10:40:00,137.62,137.67,137.31,137.61,7004.0,136.5332,136.5828,136.2256,136.5233,7004.0
2023-01-17 10:45:00,137.61,137.67,137.52,137.67,5454.0,136.5233,136.5828,136.434,136.5828,5454.0
2023-01-17 10:50:00,137.67,137.8,137.54,137.57,6299.0,136.5828,136.7118,136.4538,136.4836,6299.0
2023-01-17 10:55:00,137.54,137.56,137.38,137.38,5539.0,136.4538,136.4737,136.2951,136.2951,5539.0
2023-01-17 11:00:00,137.43,137.48,137.31,137.46,4426.0,136.3447,136.3943,136.2256,136.3744,4426.0
2023-01-17 11:05:00,137.47,137.59,137.17,137.19,14217.0,136.3844,136.5034,136.0867,136.1066,14217.0
2023-01-17 11:10:00,137.19,137.31,137.06,137.17,22563.0,136.1066,136.2256,135.9776,136.0867,22563.0
2023-01-17 11:15:00,137.21,137.4,137.2,137.38,6737.0,136.1264,136.3149,136.1165,136.2951,6737.0
2023-01-17 11:20:00,137.37,137.42,137.27,137.42,2744.0,136.2852,136.3348,136.1859,136.3348,2744.0
2023-01-17 11:25:00,137.44,137.59,137.36,137.47,5105.0,136.3546,136.5034,136.2752,136.3844,5105.0
2023-01-17 11:30:00,137.49,137.66,137.48,137.5,3763.0,136.4042,136.5729,136.3943,136.4141,3763.0
2023-01-17 11:35:00,137.48,137.52,137.38,137.46,4444.0,136.3943,136.434,136.2951,136.3744,4444.0
2023-01-17 11:40:00,137.49,137.64,137.42,137.44,3494.0,136.4042,136.553,136.3348,136.3546,3494.0
2023-01-17 11:45:00,137.49,137.52,137.4,137.52,3309.0,136.4042,136.434,136.3149,136.434,3309.0
2023-01-17 11:50:00,137.47,137.58,137.4,137.4,4605.0,136.3844,136.4935,136.3149,136.3149,4605.0
2023-01-17 11:55:00,137.41,137.46,137.39,137.4,2909.0,136.3248,136.3744,136.305,136.3149,2909.0
2023-01-17 12:00:00,137.44,137.63,137.44,137.63,2748.0,136.3546,136.5431,136.3546,136.5431,2748.0
2023-01-17 12:05:00,137.62,137.62,137.42,137.42,3408.0,136.5332,136.5332,136.3348,136.3348,3408.0
2023-01-17 12:10:00,137.39,137.39,137.26,137.26,2202.0,136.305,136.305,136.176,136.176,2202.0
2023-01-17 12:15:00,137.26,137.28,137.02,137.07,4129.0,136.176,136.1959,135.9379,135.9875,4129.0
2023-01-17 12:20:00,137.06,137.12,136.9,136.93,8801.0,135.9776,136.0371,135.8189,135.8486,8801.0
2023-01-17 12:25:00,136.93,136.93,136.69,136.69,6881.0,135.8486,135.8486,135.6105,135.6105,6881.0
2023-01-17 12:30:00,136.7,136.86,136.69,136.84,5099.0,135.6204,135.7792,135.6105,135.7593,5099.0
2023-01-17 12:35:00,136.81,137.01,136.81,136.99,6036.0,135.7296,135.928,135.7296,135.9082,6036.0
2023-01-17 12:40:00,136.99,137.03,136.96,136.96,4242.0,135.9082,135.9478,135.8784,135.8784,4242.0
2023-01-17 12:45:00,136.96,136.98,136.77,136.82,4315.0,135.8784,135.8982,135.6899,135.7395,4315.0
2023-01-17 12:50:00,136.8,136.9,136.73,136.84,5979.0,135.7197,135.8189,135.6502,135.7593,5979.0
2023-01-17 12:55:00,136.82,136.89,136.72,136.77,3568.0,135.7395,135.8089,135.6403,135.6899,3568.0
2023-01-17 13:00:00,136.75,136.82,136.73,136.74,4694.0,135.67,135.7395,135.6502,135.6601,4694.0
2023-01-17 13:05:00,136.79,136.79,136.6,136.61,4172.0,135.7097,135.7097,135.5212,135.5312,4172.0
2023-01-17 13:10:00,136.61,136.61,136.49,136.5,3828.0,135.5312,135.5312,135.4121,135.422,3828.0
2023-01-17 13:15:00,136.52,136.63,136.52,136.62,4200.0,135.4419,135.551,135.4419,135.5411,4200.0
2023-01-17 13:20:00,136.63,136.67,136.53,136.54,3921.0,135.551,135.5907,135.4518,135.4617,3921.0
2023-01-17 13:25:00,136.56,136.66,136.54,136.66,3715.0,135.4815,135.5808,135.4617,135.5808,3715.0
2023-01-17 13:30:00,136.66,136.74,136.63,136.73,4291.0,135.5808,135.6601,135.551,135.6502,4291.0
2023-01-17 13:35:00,136.75,136.82,136.72,136.8,10194.0,135.67,135.7395,135.6403,135.7197,10194.0
2023-01-17 13:40:00,136.8,136.89,136.76,136.78,4189.0,135.7197,135.8089,135.68,135.6998,4189.0
2023-01-17 13:45:00,136.76,136.76,136.61,136.61,4029.0,135.68,135.68,135.5312,135.5312,4029.0
2023-01-17 13:50:00,136.64,136.7,136.63,136.63,4066.0,135.5609,135.6204,135.551,135.551,4066.0
2023-01-17 13:55:00,136.66,136.66,136.56,136.56,2003.0,135.5808,135.5808,135.4815,135.4815,2003.0
2023-01-17 14:00:00,136.56,136.58,136.39,136.4,3499.0,135.4815,135.5014,135.3129,135.3228,3499.0
2023-01-17 14:05:00,136.43,136.52,136.39,136.44,5080.0,135.3526,135.4419,135.3129,135.3625,5080.0
2023-01-17 14:10:00,136.42,136.43,136.18,136.21,3443.0,135.3427,135.3526,135.1045,135.1343,3443.0
2023-01-17 14:15:00,136.18,136.18,136.01,136.11,6941.0,135.1045,135.1045,134.9359,135.0351,6941.0
2023-01-17 14:20:00,136.05,136.08,135.95,136.05,5238.0,134.9756,135.0053,134.8764,134.9756,5238.0
2023-01-17 14:25:00,136.07,136.16,136.07,136.11,3545.0,134.9954,135.0847,134.9954,135.0351,3545.0
2023-01-17 14:30:00,136.15,136.32,136.15,136.3,3381.0,135.0748,135.2434,135.0748,135.2236,3381.0
2023-01-17 14:35:00,136.34,136.41,136.27,136.28,10672.0,135.2633,135.3327,135.1938,135.2038,10672.0
2023-01-17 14:40:00,136.27,136.33,136.26,136.31,5466.0,135.1938,135.2534,135.1839,135.2335,5466.0
2023-01-17 14:45:00,136.35,136.36,136.25,136.29,4935.0,135.2732,135.2831,135.174,135.2137,4935.0
2023-01-17 14:50:00,136.3,136.31,136.16,136.19,5119.0,135.2236,135.2335,135.0847,135.1145,5119.0
2023-01-17 14:55:00,136.19,136.29,136.15,136.28,45245.0,135.1145,135.2137,135.0748,135.2038,45245.0
2023-01-17 15:00:00,136.27,136.37,136.27,136.34,8699.0,135.1938,135.293,135.1938,135.2633,8699.0
2023-01-17 15:05:00,136.34,136.36,136.29,136.29,5116.0,135.2633,135.2831,135.2137,135.2137,5116.0
2023-01-17 15:10:00,136.31,136.31,136.21,136.21,7023.0,135.2335,135.2335,135.1343,135.1343,7023.0
2023-01-17 15:15:00,136.22,136.27,136.16,136.22,4946.0,135.1442,135.1938,135.0847,135.1442,4946.0
2023-01-17 15:20:00,136.22,136.28,136.15,136.27,6170.0,135.1442,135.2038,135.0748,135.1938,6170.0
2023-01-17 15:25:00,136.28,136.33,136.26,136.32,10479.0,135.2038,135.2534,135.1839,135.2434,10479.0
2023-01-17 15:30:00,136.32,136.55,136.31,136.52,41064.0,135.2434,135.4716,135.2335,135.4419,41064.0
2023-01-17 15:35:00,136.53,136.58,136.33,136.33,22464.0,135.4518,135.5014,135.2534,135.2534,22464.0
2023-01-17 15:40:00,136.31,136.4,136.26,136.26,24431.0,135.2335,135.3228,135.1839,135.1839,24431.0
2023-01-17 15:45:00,136.25,136.27,136.06,136.08,22668.0,135.174,135.1938,134.9855,135.0053,22668.0
2023-01-17 15:50:00,136.07,136.08,135.93,136.0,34501.0,134.9954,135.0053,134.8565,134.926,34501.0
2023-01-17 15:55:00,136.02,136.35,136.02,136.19,101782.0,134.9458,135.2732,134.9458,135.1145,101782.0
2023-01-18 09:30:00,137.61,138.22,136.26,138.03,33351.0,136.5233,137.1284,135.1839,136.9399,33351.0
2023-01-18 09:35:00,137.9,137.98,137.29,137.63,10010.0,136.811,136.8903,136.2058,136.5431,10010.0
2023-01-18 09:40:00,137.64,137.73,137.2,137.21,8196.0,136.553,136.6423,136.1165,136.1264,8196.0
2023-01-18 09:45:00,137.21,137.45,137.03,137.14,17159.0,136.1264,136.3645,135.9478,136.057,17159.0
2023-01-18 09:50:00,137.18,137.65,137.1,137.62,19279.0,136.0967,136.5629,136.0173,136.5332,19279.0
2023-01-18 09:55:00,137.7,137.72,137.34,137.57,6191.0,136.6125,136.6324,136.2554,136.4836,6191.0
2023-01-18 10:00:00,137.56,137.67,137.39,137.39,3288.0,136.4737,136.5828,136.305,136.305,3288.0
2023-01-18 10:05:00,137.5,137.83,137.5,137.72,10612.0,136.4141,136.7415,136.4141,136.6324,10612.0
2023-01-18 10:10:00,137.74,137.8,137.53,137.8,7503.0,136.6522,136.7118,136.4439,136.7118,7503.0
2023-01-18 10:15:00,137.9,138.02,137.4,137.41,16244.0,136.811,136.93,136.3149,136.3248,16244.0
2023-01-18 10:20:00,137.46,137.77,137.46,137.5,10144.0,136.3744,136.682,136.3744,136.4141,10144.0
2023-01-18 10:25:00,137.55,137.59,137.43,137.48,11219.0,136.4637,136.5034,136.3447,136.3943,11219.0
2023-01-18 10:30:00,137.48,137.51,137.23,137.38,8445.0,136.3943,136.424,136.1463,136.2951,8445.0
2023-01-18 10:35:00,137.41,137.43,137.14,137.14,6747.0,136.3248,136.3447,136.057,136.057,6747.0
2023-01-18 10:40:00,137.15,137.23,136.78,136.89,9697.0,136.0669,136.1463,135.6998,135.8089,9697.0
2023-01-18 10:45:00,136.98,137.07,136.75,136.77,8288.0,135.8982,135.9875,135.67,135.6899,8288.0
2023-01-18 10:50:00,136.79,136.93,136.69,136.69,5100.0,135.7097,135.8486,135.6105,135.6105,5100.0
2023-01-18 10:55:00,136.63,136.82,136.57,136.82,14972.0,135.551,135.7395,135.4915,135.7395,14972.0
2023-01-18 11:00:00,136.83,137.03,136.77,137.01,4756.0,135.7494,135.9478,135.6899,135.928,4756.0
2023-01-18 11:05:00,137.03,137.03,136.67,136.74,6884.0,135.9478,135.9478,135.5907,135.6601,6884.0
2023-01-18 11:10:00,136.74,136.78,136.54,136.78,5177.0,135.6601,135.6998,135.4617,135.6998,5177.0
2023-01-18 11:15:00,136.78,136.78,136.55,136.59,6185.0,135.6998,135.6998,135.4716,135.5113,6185.0
2023-01-18 11:20:00,136.58,136.61,136.17,136.19,6735.0,135.5014,135.5312,135.0946,135.1145,6735.0
2023-01-18 11:25:00,136.24,136.48,136.1,136.37,9781.0,135.1641,135.4022,135.0252,135.293,9781.0
2023-01-18 11:30:00,136.4,136.44,136.21,136.44,5651.0,135.3228,135.3625,135.1343,135.3625,5651.0
2023-01-18 11:35:00,136.48,136.49,136.06,136.06,2904.0,135.4022,135.4121,134.9855,134.9855,2904.0
2023-01-18 11:40:00,136.05,136.05,135.8,135.8,4335.0,134.9756,134.9756,134.7276,134.7276,4335.0
2023-01-18 11:45:00,135.84,136.16,135.83,136.16,6693.0,134.7672,135.0847,134.7573,135.0847,6693.0
2023-01-18 11:50:00,136.18,136.23,135.84,135.9,3885.0,135.1045,135.1542,134.7672,134.8268,3885.0
2023-01-18 11:55:00,135.9,136.07,135.8,136.05,3325.0,134.8268,134.9954,134.7276,134.9756,3325.0
2023-01-18 12:00:00,136.1,136.1,135.94,135.94,2113.0,135.0252,135.0252,134.8664,134.8664,2113.0
2023-01-18 12:05:00,135.98,135.99,135.67,135.69,6561.0,134.9061,134.9161,134.5986,134.6184,6561.0
2023-01-18 12:10:00,135.69,135.77,135.64,135.77,12430.0,134.6184,134.6978,134.5688,134.6978,12430.0
2023-01-18 12:15:00,135.72,135.81,135.62,135.78,10060.0,134.6482,134.7375,134.549,134.7077,10060.0
2023-01-18 12:20:00,135.81,135.81,135.52,135.59,3959.0,134.7375,134.7375,134.4498,134.5192,3959.0
2023-01-18 12:25:00,135.56,135.57,135.44,135.55,7024.0,134.4894,134.4994,134.3704,134.4795,7024.0
2023-01-18 12:30:00,135.54,135.65,135.51,135.56,5328.0,134.4696,134.5787,134.4398,134.4894,5328.0
2023-01-18 12:35:00,135.6,135.68,135.56,135.58,8546.0,134.5291,134.6085,134.4894,134.5093,8546.0
2023-01-18 12:40:00,135.57,135.57,135.34,135.34,4429.0,134.4994,134.4994,134.2712,134.2712,4429.0
2023-01-18 12:45:00,135.34,135.37,135.27,135.35,4403.0,134.2712,134.3009,134.2017,134.2811,4403.0
2023-01-18 12:50:00,135.39,135.39,135.16,135.24,3349.0,134.3208,134.3208,134.0926,134.172,3349.0
2023-01-18 12:55:00,135.22,135.35,135.22,135.29,1700.0,134.1521,134.2811,134.1521,134.2216,1700.0
2023-01-18 13:00:00,135.36,135.46,135.29,135.29,5418.0,134.291,134.3902,134.2216,134.2216,5418.0
2023-01-18 13:05:00,135.33,135.34,135.09,135.09,2859.0,134.2613,134.2712,134.0232,134.0232,2859.0
2023-01-18 13:10:00,135.08,135.14,135.06,135.14,9376.0,134.0132,134.0728,133.9934,134.0728,9376.0
2023-01-18 13:15:00,135.16,135.26,135.08,135.26,4588.0,134.0926,134.1918,134.0132,134.1918,4588.0
2023-01-18 13:20:00,135.24,135.3,135.19,135.25,3931.0,134.172,134.2315,134.1224,134.1819,3931.0
2023-01-18 13:25:00,135.24,135.46,135.2,135.46,4640.0,134.172,134.3902,134.1323,134.3902,4640.0
2023-01-18 13:30:00,135.43,135.62,135.42,135.46,4242.0,134.3605,134.549,134.3506,134.3902,4242.0
2023-01-18 13:35:00,135.45,135.74,135.45,135.74,6353.0,134.3803,134.668,134.3803,134.668,6353.0
2023-01-18 13:40:00,135.76,135.82,135.72,135.75,4051.0,134.6879,134.7474,134.6482,134.6779,4051.0
2023-01-18 13:45:00,135.74,135.87,135.69,135.77,7181.0,134.668,134.797,134.6184,134.6978,7181.0
2023-01-18 13:50:00,135.77,135.9,135.77,135.82,4054.0,134.6978,134.8268,134.6978,134.7474,4054.0
2023-01-18 13:55:00,135.79,135.79,135.51,135.54,6914.0,134.7176,134.7176,134.4398,134.4696,6914.0
2023-01-18 14:00:00,135.55,135.56,135.37,135.5,7673.0,134.4795,134.4894,134.3009,134.4299,7673.0
2023-01-18 14:05:00,135.49,135.6,135.49,135.53,4723.0,134.42,134.5291,134.42,134.4597,4723.0
2023-01-18 14:10:00,135.51,135.56,135.23,135.3,4583.0,134.4398,134.4894,134.1621,134.2315,4583.0
2023-01-18 14:15:00,135.3,135.31,135.14,135.23,4336.0,134.2315,134.2414,134.0728,134.1621,4336.0
2023-01-18 14:20:00,135.26,135.41,135.22,135.25,4181.0,134.1918,134.3406,134.1521,134.1819,4181.0
2023-01-18 14:25:00,135.25,135.29,135.19,135.27,2322.0,134.1819,134.2216,134.1224,134.2017,2322.0
2023-01-18 14:30:00,135.28,135.32,135.22,135.22,13244.0,134.2117,134.2513,134.1521,134.1521,13244.0
2023-01-18 14:35:00,135.22,135.24,135.04,135.05,8096.0,134.1521,134.172,133.9736,133.9835,8096.0
2023-01-18 14:40:00,135.03,135.06,134.92,135.02,16486.0,133.9636,133.9934,133.8545,133.9537,16486.0
2023-01-18 14:45:00,135.02,135.07,134.8,134.82,6786.0,133.9537,134.0033,133.7354,133.7553,6786.0
2023-01-18 14:50:00,134.82,134.92,134.81,134.92,3833.0,133.7553,133.8545,133.7454,133.8545,3833.0
2023-01-18 14:55:00,134.91,134.92,134.8,134.82,5776.0,133.8446,133.8545,133.7354,133.7553,5776.0
2023-01-18 15:00:00,134.81,134.81,134.67,134.71,5241.0,133.7454,133.7454,133.6065,133.6462,5241.0
2023-01-18 15:05:00,134.74,135.04,134.7,135.03,15731.0,133.6759,133.9736,133.6362,133.9636,15731.0
2023-01-18 15:10:00,135.04,135.34,135.04,135.18,19796.0,133.9736,134.2712,133.9736,134.1124,19796.0
2023-01-18 15:15:00,135.23,135.34,135.11,135.3,5237.0,134.1621,134.2712,134.043,134.2315,5237.0
2023-01-18 15:20:00,135.31,135.42,135.3,135.31,4853.0,134.2414,134.3506,134.2315,134.2414,4853.0
2023-01-18 15:25:00,135.29,135.29,135.09,135.14,6207.0,134.2216,134.2216,134.0232,134.0728,6207.0
2023-01-18 15:30:00,135.12,135.12,134.93,134.97,10628.0,134.0529,134.0529,133.8644,133.9041,10628.0
2023-01-18 15:35:00,134.97,134.97,134.75,134.77,11437.0,133.9041,133.9041,133.6858,133.7057,11437.0
2023-01-18 15:40:00,134.78,134.79,134.63,134.64,15048.0,133.7156,133.7255,133.5668,133.5767,15048.0
2023-01-18 15:45:00,134.64,134.65,134.46,134.53,22477.0,133.5767,133.5866,133.3981,133.4676,22477.0
2023-01-18 15:50:00,134.54,134.76,134.54,134.6,29412.0,133.4775,133.6958,133.4775,133.537,29412.0
2023-01-18 15:55:00,134.59,134.66,134.41,134.53,88870.0,133.5271,133.5966,133.3485,133.4676,88870.0
2023-01-19 09:30:00,133.17,134.0,133.15,133.58,29277.0,132.1183,132.9418,132.0985,132.5251,29277.0
2023-01-19 09:35:00,133.78,133.79,133.31,133.57,7972.0,132.7235,132.7334,132.2572,132.5152,7972.0
2023-01-19 09:40:00,133.58,133.92,133.57,133.81,6643.0,132.5251,132.8624,132.5152,132.7533,6643.0
2023-01-19 09:45:00,133.83,133.95,133.79,133.79,7495.0,132.7731,132.8922,132.7334,132.7334,7495.0
2023-01-19 09:50:00,133.85,134.11,133.78,133.99,5236.0,132.793,133.0509,132.7235,132.9318,5236.0
2023-01-19 09:55:00,133.94,134.12,133.93,134.01,18125.0,132.8822,133.0608,132.8723,132.9517,18125.0
2023-01-19 10:00:00,134.09,134.17,133.75,133.97,6245.0,133.0311,133.1104,132.6937,132.912,6245.0
2023-01-19 10:05:00,133.99,134.65,133.91,134.44,5995.0,132.9318,133.5866,132.8525,133.3783,5995.0
2023-01-19 10:10:00,134.49,134.65,134.21,134.38,3153.0,133.4279,133.5866,133.1501,133.3188,3153.0
2023-01-19 10:15:00,134.29,134.39,134.05,134.05,4721.0,133.2295,133.3287,132.9914,132.9914,4721.0
2023-01-19 10:20:00,134.01,134.07,133.76,133.79,3061.0,132.9517,133.0112,132.7037,132.7334,3061.0
2023-01-19 10:25:00,133.84,134.0,133.76,133.92,2501.0,132.783,132.9418,132.7037,132.8624,2501.0
2023-01-19 10:30:00,133.85,133.92,133.75,133.76,4005.0,132.793,132.8624,132.6937,132.7037,4005.0
2023-01-19 10:35:00,133.87,134.04,133.81,133.97,5177.0,132.8128,132.9815,132.7533,132.912,5177.0
2023-01-19 10:40:00,134.02,134.16,133.95,133.95,4653.0,132.9616,133.1005,132.8922,132.8922,4653.0
2023-01-19 10:45:00,133.94,133.99,133.75,133.78,5398.0,132.8822,132.9318,132.6937,132.7235,5398.0
2023-01-19 10:50:00,133.76,133.76,133.65,133.71,485.0,132.7037,132.7037,132.5945,132.6541,485.0
2023-01-19 10:55:00,133.64,133.64,133.47,133.56,4936.0,132.5846,132.5846,132.416,132.5052,4936.0
2023-01-19 11:00:00,133.49,133.61,133.37,133.46,5672.0,132.4358,132.5548,132.3167,132.406,5672.0
2023-01-19 11:05:00,133.49,133.7,133.43,133.64,3956.0,132.4358,132.6441,132.3763,132.5846,3956.0
2023-01-19 11:10:00,133.74,133.78,133.57,133.57,2601.0,132.6838,132.7235,132.5152,132.5152,2601.0
2023-01-19 11:15:00,133.62,133.64,133.47,133.58,3100.0,132.5648,132.5846,132.416,132.5251,3100.0
2023-01-19 11:20:00,133.56,133.62,133.5,133.58,4504.0,132.5052,132.5648,132.4457,132.5251,4504.0
2023-01-19 11:25:00,133.64,133.66,133.52,133.52,1246.0,132.5846,132.6045,132.4656,132.4656,1246.0
2023-01-19 11:30:00,133.51,133.69,133.5,133.66,4776.0,132.4556,132.6342,132.4457,132.6045,4776.0
2023-01-19 11:35:00,133.59,133.69,133.59,133.65,1760.0,132.535,132.6342,132.535,132.5945,1760.0
2023-01-19 11:40:00,133.72,133.72,133.5,133.56,6878.0,132.664,132.664,132.4457,132.5052,6878.0
2023-01-19 11:45:00,133.6,133.64,133.51,133.62,4002.0,132.5449,132.5846,132.4556,132.5648,4002.0
2023-01-19 11:50:00,133.59,133.8,133.57,133.78,6798.0,132.535,132.7433,132.5152,132.7235,6798.0
2023-01-19 11:55:00,133.76,133.81,133.74,133.77,4046.0,132.7037,132.7533,132.6838,132.7136,4046.0
2023-01-19 12:00:00,133.83,134.06,133.82,133.98,2852.0,132.7731,133.0013,132.7632,132.9219,2852.0
2023-01-19 12:05:00,134.01,134.13,134.01,134.09,4523.0,132.9517,133.0707,132.9517,133.0311,4523.0
2023-01-19 12:10:00,134.13,134.32,134.13,134.32,2926.0,133.0707,133.2592,133.0707,133.2592,2926.0
2023-01-19 12:15:00,134.28,134.63,134.28,134.45,10819.0,133.2196,133.5668,133.2196,133.3882,10819.0
2023-01-19 12:20:00,134.48,134.48,134.29,134.29,2283.0,133.418,133.418,133.2295,133.2295,2283.0
2023-01-19 12:25:00,134.26,134.29,134.18,134.2,1427.0,133.1997,133.2295,133.1203,133.1402,1427.0
2023-01-19 12:30:00,134.21,134.22,134.06,134.09,3532.0,133.1501,133.16,133.0013,133.0311,3532.0
2023-01-19 12:35:00,134.12,134.18,134.08,134.1,2021.0,133.0608,133.1203,133.0211,133.041,2021.0
2023-01-19 12:40:00,134.11,134.15,134.06,134.06,2949.0,133.0509,133.0906,133.0013,133.0013,2949.0
2023-01-19 12:45:00,134.11,134.17,134.09,134.09,1400.0,133.0509,133.1104,133.0311,133.0311,1400.0
2023-01-19 12:50:00,134.06,134.08,133.96,133.96,2073.0,133.0013,133.0211,132.9021,132.9021,2073.0
2023-01-19 12:55:00,133.95,134.14,133.94,134.09,2971.0,132.8922,133.0807,132.8822,133.0311,2971.0
2023-01-19 13:00:00,134.15,134.33,134.14,134.27,3362.0,133.0906,133.2692,133.0807,133.2096,3362.0
2023-01-19 13:05:00,134.32,134.32,134.13,134.22,5830.0,133.2592,133.2592,133.0707,133.16,5830.0
2023-01-19 13:10:00,134.19,134.21,134.09,134.15,8113.0,133.1303,133.1501,133.0311,133.0906,8113.0
2023-01-19 13:15:00,134.13,134.29,133.97,134.29,8431.0,133.0707,133.2295,132.912,133.2295,8431.0
2023-01-19 13:20:00,134.33,134.65,134.26,134.5,29237.0,133.2692,133.5866,133.1997,133.4378,29237.0
2023-01-19 13:25:00,134.5,134.5,134.31,134.36,2240.0,133.4378,133.4378,133.2493,133.2989,2240.0
2023-01-19 13:30:00,134.36,134.51,134.36,134.45,2561.0,133.2989,133.4477,133.2989,133.3882,2561.0
2023-01-19 13:35:00,134.49,134.77,134.49,134.77,7637.0,133.4279,133.7057,133.4279,133.7057,7637.0
2023-01-19 13:40:00,134.78,134.88,134.63,134.63,4278.0,133.7156,133.8148,133.5668,133.5668,4278.0
2023-01-19 13:45:00,134.67,134.68,134.53,134.56,4300.0,133.6065,133.6164,133.4676,133.4973,4300.0
2023-01-19 13:50:00,134.53,134.62,134.5,134.58,4144.0,133.4676,133.5569,133.4378,133.5172,4144.0
2023-01-19 13:55:00,134.56,134.65,134.49,134.65,6908.0,133.4973,133.5866,133.4279,133.5866,6908.0
2023-01-19 14:00:00,134.65,134.68,134.52,134.66,13394.0,133.5866,133.6164,133.4577,133.5966,13394.0
2023-01-19 14:05:00,134.65,134.69,134.58,134.69,1782.0,133.5866,133.6263,133.5172,133.6263,1782.0
2023-01-19 14:10:00,134.73,134.95,134.73,134.95,40514.0,133.666,133.8843,133.666,133.8843,40514.0
2023-01-19 14:15:00,134.98,135.18,134.96,135.14,10484.0,133.914,134.1124,133.8942,134.0728,10484.0
2023-01-19 14:20:00,135.16,135.54,135.09,135.54,9549.0,134.0926,134.4696,134.0232,134.4696,9549.0
2023-01-19 14:25:00,135.54,135.62,135.42,135.54,5398.0,134.4696,134.549,134.3506,134.4696,5398.0
2023-01-19 14:30:00,135.56,135.8,135.5,135.76,7232.0,134.4894,134.7276,134.4299,134.6879,7232.0
2023-01-19 14:35:00,135.81,135.92,135.75,135.84,31826.0,134.7375,134.8466,134.6779,134.7672,31826.0
2023-01-19 14:40:00,135.89,135.89,135.64,135.64,6011.0,134.8168,134.8168,134.5688,134.5688,6011.0
2023-01-19 14:45:00,135.64,135.65,135.45,135.5,5781.0,134.5688,134.5787,134.3803,134.4299,5781.0
2023-01-19 14:50:00,135.49,135.61,135.45,135.45,4199.0,134.42,134.5391,134.3803,134.3803,4199.0
2023-01-19 14:55:00,135.44,135.55,135.43,135.52,4985.0,134.3704,134.4795,134.3605,134.4498,4985.0
2023-01-19 15:00:00,135.52,135.69,135.5,135.61,6157.0,134.4498,134.6184,134.4299,134.5391,6157.0
2023-01-19 15:05:00,135.57,135.61,135.33,135.34,6274.0,134.4994,134.5391,134.2613,134.2712,6274.0
2023-01-19 15:10:00,135.34,135.38,135.29,135.32,15697.0,134.2712,134.3109,134.2216,134.2513,15697.0
2023-01-19 15:15:00,135.32,135.36,135.16,135.25,11710.0,134.2513,134.291,134.0926,134.1819,11710.0
2023-01-19 15:20:00,135.26,135.27,135.12,135.19,5558.0,134.1918,134.2017,134.0529,134.1224,5558.0
2023-01-19 15:25:00,135.19,135.37,135.19,135.29,7943.0,134.1224,134.3009,134.1224,134.2216,7943.0
2023-01-19 15:30:00,135.28,135.29,134.94,135.08,18928.0,134.2117,134.2216,133.8743,134.0132,18928.0
2023-01-19 15:35:00,135.07,135.23,135.07,135.15,12150.0,134.0033,134.1621,134.0033,134.0827,12150.0
2023-01-19 15:40:00,135.14,135.39,135.08,135.34,33402.0,134.0728,134.3208,134.0132,134.2712,33402.0
2023-01-19 15:45:00,135.32,135.36,135.1,135.28,16617.0,134.2513,134.291,134.0331,134.2117,16617.0
2023-01-19 15:50:00,135.25,135.3,135.04,135.21,47316.0,134.1819,134.2315,133.9736,134.1422,47316.0
2023-01-19 15:55:00,135.21,135.21,134.97,135.03,87140.0,134.1422,134.1422,133.9041,133.9636,87140.0
2023-01-20 09:30:00,135.51,135.85,134.69,134.97,116858.0,134.4398,134.7772,133.6263,133.9041,116858.0
2023-01-20 09:35:00,134.97,135.6,134.97,135.19,19179.0,133.9041,134.5291,133.9041,134.1224,19179.0
2023-01-20 09:40:00,135.09,135.77,135.02,135.67,45375.0,134.0232,134.6978,133.9537,134.5986,45375.0
2023-01-20 09:45:00,135.65,136.07,135.65,136.04,3853.0,134.5787,134.9954,134.5787,134.9657,3853.0
2023-01-20 09:50:00,136.23,136.68,136.14,136.36,5670.0,135.1542,135.6006,135.0649,135.2831,5670.0
2023-01-20 09:55:00,136.36,136.8,136.36,136.8,6155.0,135.2831,135.7197,135.2831,135.7197,6155.0
2023-01-20 10:00:00,136.69,136.69,136.33,136.42,13920.0,135.6105,135.6105,135.2534,135.3427,13920.0
2023-01-20 10:05:00,136.44,136.52,136.4,136.43,5988.0,135.3625,135.4419,135.3228,135.3526,5988.0
2023-01-20 10:10:00,136.43,136.5,136.23,136.23,4569.0,135.3526,135.422,135.1542,135.1542,4569.0
2023-01-20 10:15:00,136.23,136.26,136.02,136.16,8531.0,135.1542,135.1839,134.9458,135.0847,8531.0
2023-01-20 10:20:00,136.17,136.34,136.11,136.21,22181.0,135.0946,135.2633,135.0351,135.1343,22181.0
2023-01-20 10:25:00,136.21,136.9,136.21,136.78,7534.0,135.1343,135.8189,135.1343,135.6998,7534.0
2023-01-20 10:30:00,136.79,136.88,136.66,136.69,3802.0,135.7097,135.799,135.5808,135.6105,3802.0
2023-01-20 10:35:00,136.68,136.83,136.68,136.75,7509.0,135.6006,135.7494,135.6006,135.67,7509.0
2023-01-20 10:40:00,136.76,136.82,136.52,136.57,11149.0,135.68,135.7395,135.4419,135.4915,11149.0
2023-01-20 10:45:00,136.53,136.6,136.47,136.56,6257.0,135.4518,135.5212,135.3923,135.4815,6257.0
2023-01-20 10:50:00,136.56,136.85,136.54,136.85,6577.0,135.4815,135.7693,135.4617,135.7693,6577.0
2023-01-20 10:55:00,136.87,137.0,136.76,136.87,9708.0,135.7891,135.9181,135.68,135.7891,9708.0
2023-01-20 11:00:00,136.85,137.07,136.83,137.06,14341.0,135.7693,135.9875,135.7494,135.9776,14341.0
2023-01-20 11:05:00,137.07,137.38,137.07,137.27,14347.0,135.9875,136.2951,135.9875,136.1859,14347.0
2023-01-20 11:10:00,137.3,137.57,137.3,137.48,4651.0,136.2157,136.4836,136.2157,136.3943,4651.0
2023-01-20 11:15:00,137.52,137.6,137.4,137.44,6212.0,136.434,136.5133,136.3149,136.3546,6212.0
2023-01-20 11:20:00,137.47,137.49,137.41,137.47,4713.0,136.3844,136.4042,136.3248,136.3844,4713.0
2023-01-20 11:25:00,137.51,137.72,137.43,137.65,8507.0,136.424,136.6324,136.3447,136.5629,8507.0
2023-01-20 11:30:00,137.67,137.67,137.52,137.61,4155.0,136.5828,136.5828,136.434,136.5233,4155.0
2023-01-20 11:35:00,137.56,137.57,137.36,137.39,4004.0,136.4737,136.4836,136.2752,136.305,4004.0
2023-01-20 11:40:00,137.39,137.7,137.39,137.62,4203.0,136.305,136.6125,136.305,136.5332,4203.0
2023-01-20 11:45:00,137.6,137.9,137.6,137.85,7131.0,136.5133,136.811,136.5133,136.7614,7131.0
2023-01-20 11:50:00,137.88,138.08,137.82,138.06,9223.0,136.7911,136.9895,136.7316,136.9697,9223.0
2023-01-20 11:55:00,138.08,138.09,137.8,137.84,12423.0,136.9895,136.9995,136.7118,136.7514,12423.0
2023-01-20 12:00:00,137.83,137.86,137.54,137.59,21469.0,136.7415,136.7713,136.4538,136.5034,21469.0
2023-01-20 12:05:00,137.59,137.68,137.55,137.61,9698.0,136.5034,136.5927,136.4637,136.5233,9698.0
2023-01-20 12:10:00,137.61,137.76,137.61,137.72,4769.0,136.5233,136.6721,136.5233,136.6324,4769.0
2023-01-20 12:15:00,137.74,137.75,137.67,137.73,4628.0,136.6522,136.6622,136.5828,136.6423,4628.0
2023-01-20 12:20:00,137.73,137.73,137.58,137.63,5469.0,136.6423,136.6423,136.4935,136.5431,5469.0
2023-01-20 12:25:00,137.65,137.68,137.56,137.64,6133.0,136.5629,136.5927,136.4737,136.553,6133.0
2023-01-20 12:30:00,137.63,137.66,137.51,137.51,6164.0,136.5431,136.5729,136.424,136.424,6164.0
2023-01-20 12:35:00,137.52,137.62,137.43,137.44,14842.0,136.434,136.5332,136.3447,136.3546,14842.0
2023-01-20 12:40:00,137.55,137.63,137.55,137.55,3108.0,136.4637,136.5431,136.4637,136.4637,3108.0
2023-01-20 12:45:00,137.54,137.54,137.43,137.43,3138.0,136.4538,136.4538,136.3447,136.3447,3138.0
2023-01-20 12:50:00,137.43,137.49,137.43,137.46,1492.0,136.3447,136.4042,136.3447,136.3744,1492.0
2023-01-20 12:55:00,137.46,137.47,137.34,137.34,4562.0,136.3744,136.3844,136.2554,136.2554,4562.0
2023-01-20 13:00:00,137.38,137.54,137.33,137.43,14958.0,136.2951,136.4538,136.2455,136.3447,14958.0
2023-01-20 13:05:00,137.43,137.53,137.42,137.52,8472.0,136.3447,136.4439,136.3348,136.434,8472.0
2023-01-20 13:10:00,137.56,137.76,137.42,137.62,6537.0,136.4737,136.6721,136.3348,136.5332,6537.0
2023-01-20 13:15:00,137.67,137.67,137.45,137.46,3507.0,136.5828,136.5828,136.3645,136.3744,3507.0
2023-01-20 13:20:00,137.41,137.5,137.36,137.5,7534.0,136.3248,136.4141,136.2752,136.4141,7534.0
2023-01-20 13:25:00,137.53,137.64,137.51,137.55,8842.0,136.4439,136.553,136.424,136.4637,8842.0
2023-01-20 13:30:00,137.59,137.75,137.59,137.69,3312.0,136.5034,136.6622,136.5034,136.6026,3312.0
2023-01-20 13:35:00,137.72,138.05,137.69,138.02,10605.0,136.6324,136.9598,136.6026,136.93,10605.0
2023-01-20 13:40:00,138.02,138.11,137.95,137.96,6414.0,136.93,137.0193,136.8606,136.8705,6414.0
2023-01-20 13:45:00,137.96,138.19,137.92,138.19,4268.0,136.8705,137.0987,136.8308,137.0987,4268.0
2023-01-20 13:50:00,138.21,138.21,138.03,138.03,6127.0,137.1185,137.1185,136.9399,136.9399,6127.0
2023-01-20 13:55:00,138.03,138.29,138.03,138.25,10383.0,136.9399,137.1979,136.9399,137.1582,10383.0
2023-01-20 14:00:00,138.31,138.31,138.18,138.3,4908.0,137.2177,137.2177,137.0888,137.2078,4908.0
2023-01-20 14:05:00,138.3,138.45,138.26,138.43,10842.0,137.2078,137.3566,137.1681,137.3368,10842.0
2023-01-20 14:10:00,138.43,138.54,138.4,138.45,6051.0,137.3368,137.4459,137.307,137.3566,6051.0
2023-01-20 14:15:00,138.44,138.55,138.44,138.46,5692.0,137.3467,137.4558,137.3467,137.3665,5692.0
2023-01-20 14:20:00,138.44,138.44,138.18,138.21,6921.0,137.3467,137.3467,137.0888,137.1185,6921.0
2023-01-20 14:25:00,138.22,138.34,138.17,138.26,5084.0,137.1284,137.2475,137.0788,137.1681,5084.0
2023-01-20 14:30:00,138.3,138.49,138.27,138.41,9637.0,137.2078,137.3963,137.178,137.3169,9637.0
2023-01-20 14:35:00,138.42,138.42,138.15,138.17,8177.0,137.3269,137.3269,137.059,137.0788,8177.0
2023-01-20 14:40:00,138.16,138.4,138.1,138.37,6406.0,137.0689,137.307,137.0094,137.2773,6406.0
2023-01-20 14:45:00,138.4,138.46,138.31,138.33,6689.0,137.307,137.3665,137.2177,137.2376,6689.0
2023-01-20 14:50:00,138.31,138.32,138.23,138.27,4653.0,137.2177,137.2276,137.1384,137.178,4653.0
2023-01-20 14:55:00,138.29,138.4,138.2,138.39,5489.0,137.1979,137.307,137.1086,137.2971,5489.0
2023-01-20 15:00:00,138.48,138.61,138.41,138.56,6018.0,137.3864,137.5154,137.3169,137.4658,6018.0
2023-01-20 15:05:00,138.55,138.55,138.41,138.42,9599.0,137.4558,137.4558,137.3169,137.3269,9599.0
2023-01-20 15:10:00,138.41,138.52,138.33,138.51,17491.0,137.3169,137.4261,137.2376,137.4161,17491.0
2023-01-20 15:15:00,138.51,138.66,138.5,138.52,15334.0,137.4161,137.565,137.4062,137.4261,15334.0
2023-01-20 15:20:00,138.49,138.54,138.41,138.51,13462.0,137.3963,137.4459,137.3169,137.4161,13462.0
2023-01-20 15:25:00,138.5,138.69,138.44,138.65,14374.0,137.4062,137.5947,137.3467,137.555,14374.0
2023-01-20 15:30:00,138.68,138.69,138.45,138.45,21657.0,137.5848,137.5947,137.3566,137.3566,21657.0
2023-01-20 15:35:00,138.47,138.57,138.45,138.56,10406.0,137.3765,137.4757,137.3566,137.4658,10406.0
2023-01-20 15:40:00,138.56,138.66,138.54,138.61,12592.0,137.4658,137.565,137.4459,137.5154,12592.0
2023-01-20 15:45:00,138.6,138.72,138.51,138.72,27090.0,137.5054,137.6245,137.4161,137.6245,27090.0
2023-01-20 15:50:00,138.71,138.88,138.69,138.84,27853.0,137.6146,137.7832,137.5947,137.7435,27853.0
2023-01-20 15:55:00,138.85,139.0,138.59,138.7,152567.0,137.7535,137.9023,137.4955,137.6046,152567.0
2023-01-23 09:30:00,138.86,138.97,138.29,138.43,17216.0,137.7634,137.8725,137.1979,137.3368,17216.0
2023-01-23 09:35:00,138.43,138.5,138.11,138.49,9792.0,137.3368,137.4062,137.0193,137.3963,9792.0
2023-01-23 09:40:00,138.47,138.78,138.46,138.67,3694.0,137.3765,137.684,137.3665,137.5749,3694.0
2023-01-23 09:45:00,138.75,138.99,138.56,138.93,5432.0,137.6543,137.8924,137.4658,137.8328,5432.0
2023-01-23 09:50:00,138.76,138.94,138.71,138.94,6121.0,137.6642,137.8428,137.6146,137.8428,6121.0
2023-01-23 09:55:00,138.9,139.1,138.71,139.02,8326.0,137.8031,138.0015,137.6146,137.9221,8326.0
2023-01-23 10:00:00,138.99,139.09,138.7,138.7,7579.0,137.8924,137.9916,137.6046,137.6046,7579.0
2023-01-23 10:05:00,138.69,138.72,138.41,138.46,7528.0,137.5947,137.6245,137.3169,137.3665,7528.0
2023-01-23 10:10:00,138.45,138.87,138.31,138.74,13185.0,137.3566,137.7733,137.2177,137.6443,13185.0
2023-01-23 10:15:00,138.74,138.84,138.57,138.84,5589.0,137.6443,137.7435,137.4757,137.7435,5589.0
2023-01-23 10:20:00,138.86,138.91,138.73,138.89,6152.0,137.7634,137.813,137.6344,137.7931,6152.0
2023-01-23 10:25:00,138.89,139.06,138.87,138.87,9029.0,137.7931,137.9618,137.7733,137.7733,9029.0
2023-01-23 10:30:00,138.87,139.22,138.84,138.99,6787.0,137.7733,138.1205,137.7435,137.8924,6787.0
2023-01-23 10:35:00,139.0,139.11,138.95,139.01,7094.0,137.9023,138.0114,137.8527,137.9122,7094.0
2023-01-23 10:40:00,139.03,139.29,139.02,139.27,6323.0,137.932,138.19,137.9221,138.1701,6323.0
2023-01-23 10:45:00,139.31,139.75,139.31,139.68,15316.0,138.2098,138.6464,138.2098,138.5769,15316.0
2023-01-23 10:50:00,139.68,139.88,139.57,139.82,8446.0,138.5769,138.7753,138.4678,138.7158,8446.0
2023-01-23 10:55:00,139.79,139.97,139.62,139.66,22752.0,138.686,138.8646,138.5174,138.5571,22752.0
2023-01-23 11:00:00,139.57,140.25,139.57,140.22,9838.0,138.4678,139.1424,138.4678,139.1126,9838.0
2023-01-23 11:05:00,140.17,140.34,140.14,140.3,8436.0,139.063,139.2317,139.0333,139.192,8436.0
2023-01-23 11:10:00,140.27,140.28,139.94,140.04,9175.0,139.1623,139.1722,138.8349,138.9341,9175.0
2023-01-23 11:15:00,140.06,140.13,139.87,139.95,6773.0,138.9539,139.0234,138.7654,138.8448,6773.0
2023-01-23 11:20:00,139.98,140.03,139.9,139.9,4623.0,138.8745,138.9241,138.7952,138.7952,4623.0
2023-01-23 11:25:00,139.93,139.93,139.56,139.74,13694.0,138.8249,138.8249,138.4579,138.6364,13694.0
2023-01-23 11:30:00,139.75,139.89,139.73,139.78,11300.0,138.6464,138.7853,138.6265,138.6761,11300.0
2023-01-23 11:35:00,139.79,139.84,139.63,139.72,5652.0,138.686,138.7356,138.5273,138.6166,5652.0
2023-01-23 11:40:00,139.69,139.69,139.53,139.66,9175.0,138.5868,138.5868,138.4281,138.5571,9175.0
2023-01-23 11:45:00,139.6,139.82,139.59,139.82,20139.0,138.4975,138.7158,138.4876,138.7158,20139.0
2023-01-23 11:50:00,139.81,139.82,139.53,139.59,9173.0,138.7059,138.7158,138.4281,138.4876,9173.0
2023-01-23 11:55:00,139.62,139.76,139.59,139.75,8369.0,138.5174,138.6563,138.4876,138.6464,8369.0
2023-01-23 12:00:00,139.77,139.86,139.7,139.86,13832.0,138.6662,138.7555,138.5968,138.7555,13832.0
2023-01-23 12:05:00,139.89,139.91,139.42,139.42,7690.0,138.7853,138.8051,138.319,138.319,7690.0
2023-01-23 12:10:00,139.43,139.43,139.31,139.31,12487.0,138.3289,138.3289,138.2098,138.2098,12487.0
2023-01-23 12:15:00,139.32,139.54,139.3,139.51,23526.0,138.2198,138.438,138.1999,138.4083,23526.0
2023-01-23 12:20:00,139.51,139.56,139.47,139.53,13930.0,138.4083,138.4579,138.3686,138.4281,13930.0
2023-01-23 12:25:00,139.55,139.57,139.45,139.52,8447.0,138.4479,138.4678,138.3487,138.4182,8447.0
2023-01-23 12:30:00,139.52,139.67,139.5,139.65,19997.0,138.4182,138.567,138.3983,138.5471,19997.0
2023-01-23 12:35:00,139.65,139.74,139.54,139.72,18271.0,138.5471,138.6364,138.438,138.6166,18271.0
2023-01-23 12:40:00,139.74,139.88,139.71,139.83,12603.0,138.6364,138.7753,138.6067,138.7257,12603.0
2023-01-23 12:45:00,139.83,139.93,139.77,139.79,22286.0,138.7257,138.8249,138.6662,138.686,22286.0
2023-01-23 12:50:00,139.76,139.76,139.59,139.68,3880.0,138.6563,138.6563,138.4876,138.5769,3880.0
2023-01-23 12:55:00,139.67,139.88,139.67,139.84,6608.0,138.567,138.7753,138.567,138.7356,6608.0
2023-01-23 13:00:00,139.81,139.9,139.69,139.69,8692.0,138.7059,138.7952,138.5868,138.5868,8692.0
2023-01-23 13:05:00,139.71,139.73,139.67,139.71,4484.0,138.6067,138.6265,138.567,138.6067,4484.0
2023-01-23 13:10:00,139.73,139.73,139.56,139.62,6125.0,138.6265,138.6265,138.4579,138.5174,6125.0
2023-01-23 13:15:00,139.65,139.69,139.51,139.58,5776.0,138.5471,138.5868,138.4083,138.4777,5776.0
2023-01-23 13:20:00,139.6,139.81,139.59,139.74,8689.0,138.4975,138.7059,138.4876,138.6364,8689.0
2023-01-23 13:25:00,139.76,139.89,139.73,139.85,6393.0,138.6563,138.7853,138.6265,138.7456,6393.0
2023-01-23 13:30:00,139.83,139.89,139.75,139.75,4044.0,138.7257,138.7853,138.6464,138.6464,4044.0
2023-01-23 13:35:00,139.75,139.8,139.72,139.73,8103.0,138.6464,138.696,138.6166,138.6265,8103.0
2023-01-23 13:40:00,139.74,139.88,139.72,139.88,7066.0,138.6364,138.7753,138.6166,138.7753,7066.0
2023-01-23 13:45:00,139.86,140.01,139.86,139.93,11208.0,138.7555,138.9043,138.7555,138.8249,11208.0
2023-01-23 13:50:00,139.91,139.91,139.8,139.85,6788.0,138.8051,138.8051,138.696,138.7456,6788.0
2023-01-23 13:55:00,139.85,139.9,139.73,139.75,10073.0,138.7456,138.7952,138.6265,138.6464,10073.0
2023-01-23 14:00:00,139.75,139.79,139.7,139.73,12729.0,138.6464,138.686,138.5968,138.6265,12729.0
2023-01-23 14:05:00,139.75,139.81,139.74,139.81,5685.0,138.6464,138.7059,138.6364,138.7059,5685.0
2023-01-23 14:10:00,139.81,139.92,139.78,139.91,6399.0,138.7059,138.815,138.6761,138.8051,6399.0
2023-01-23 14:15:00,139.91,139.94,139.84,139.88,6896.0,138.8051,138.8349,138.7356,138.7753,6896.0
2023-01-23 14:20:00,139.88,140.06,139.86,140.06,11313.0,138.7753,138.9539,138.7555,138.9539,11313.0
2023-01-23 14:25:00,140.03,140.03,139.72,139.77,13047.0,138.9241,138.9241,138.6166,138.6662,13047.0
2023-01-23 14:30:00,139.74,139.86,139.74,139.86,8963.0,138.6364,138.7555,138.6364,138.7555,8963.0
2023-01-23 14:35:00,139.83,139.83,139.67,139.71,5059.0,138.7257,138.7257,138.567,138.6067,5059.0
2023-01-23 14:40:00,139.72,139.73,139.62,139.62,3655.0,138.6166,138.6265,138.5174,138.5174,3655.0
2023-01-23 14:45:00,139.64,139.64,139.26,139.39,12937.0,138.5372,138.5372,138.1602,138.2892,12937.0
2023-01-23 14:50:00,139.33,139.54,139.33,139.54,9790.0,138.2297,138.438,138.2297,138.438,9790.0
2023-01-23 14:55:00,139.55,139.65,139.43,139.57,8921.0,138.4479,138.5471,138.3289,138.4678,8921.0
2023-01-23 15:00:00,139.57,139.71,139.52,139.62,9831.0,138.4678,138.6067,138.4182,138.5174,9831.0
2023-01-23 15:05:00,139.62,139.79,139.59,139.77,11282.0,138.5174,138.686,138.4876,138.6662,11282.0
2023-01-23 15:10:00,139.74,139.85,139.72,139.81,12762.0,138.6364,138.7456,138.6166,138.7059,12762.0
2023-01-23 15:15:00,139.84,139.91,139.83,139.83,8980.0,138.7356,138.8051,138.7257,138.7257,8980.0
2023-01-23 15:20:00,139.82,139.9,139.77,139.86,12284.0,138.7158,138.7952,138.6662,138.7555,12284.0
2023-01-23 15:25:00,139.85,139.85,139.6,139.68,18436.0,138.7456,138.7456,138.4975,138.5769,18436.0
2023-01-23 15:30:00,139.69,139.69,139.31,139.31,18609.0,138.5868,138.5868,138.2098,138.2098,18609.0
2023-01-23 15:35:00,139.33,139.54,139.3,139.48,16388.0,138.2297,138.438,138.1999,138.3785,16388.0
2023-01-23 15:40:00,139.47,139.48,139.28,139.46,15192.0,138.3686,138.3785,138.1801,138.3586,15192.0
2023-01-23 15:45:00,139.48,139.6,139.38,139.54,19543.0,138.3785,138.4975,138.2793,138.438,19543.0
2023-01-23 15:50:00,139.53,139.91,139.53,139.9,34068.0,138.4281,138.8051,138.4281,138.7952,34068.0
2023-01-23 15:55:00,139.88,140.03,139.79,140.0,79575.0,138.7753,138.9241,138.686,138.8944,79575.0
2023-01-24 09:30:00,140.0,140.01,138.89,139.16,10214.0,138.8944,138.9043,137.7931,138.061,10214.0
2023-01-24 09:35:00,139.11,139.64,138.97,139.54,8357.0,138.0114,138.5372,137.8725,138.438,8357.0
2023-01-24 09:40:00,139.5,139.65,139.38,139.65,6365.0,138.3983,138.5471,138.2793,138.5471,6365.0
2023-01-24 09:45:00,139.61,139.61,139.14,139.32,9569.0,138.5075,138.5075,138.0412,138.2198,9569.0
2023-01-24 09:50:00,139.32,139.82,139.32,139.65,4270.0,138.2198,138.7158,138.2198,138.5471,4270.0
2023-01-24 09:55:00,139.59,139.59,138.82,138.82,3110.0,138.4876,138.4876,137.7237,137.7237,3110.0
2023-01-24 10:00:00,138.8,139.21,138.8,139.03,9787.0,137.7039,138.1106,137.7039,137.932,9787.0
2023-01-24 10:05:00,139.09,139.18,138.86,139.17,5540.0,137.9916,138.0809,137.7634,138.0709,5540.0
2023-01-24 10:10:00,139.26,139.39,139.26,139.34,6190.0,138.1602,138.2892,138.1602,138.2396,6190.0
2023-01-24 10:15:00,139.41,139.68,139.4,139.41,6790.0,138.309,138.5769,138.2991,138.309,6790.0
2023-01-24 10:20:00,139.33,139.53,139.2,139.2,19003.0,138.2297,138.4281,138.1007,138.1007,19003.0
2023-01-24 10:25:00,139.2,139.39,139.2,139.38,15563.0,138.1007,138.2892,138.1007,138.2793,15563.0
2023-01-24 10:30:00,139.39,139.65,139.35,139.64,29475.0,138.2892,138.5471,138.2495,138.5372,29475.0
2023-01-24 10:35:00,139.61,139.65,139.51,139.51,2776.0,138.5075,138.5471,138.4083,138.4083,2776.0
2023-01-24 10:40:00,139.61,139.82,139.54,139.75,5452.0,138.5075,138.7158,138.438,138.6464,5452.0
2023-01-24 10:45:00,139.71,139.75,139.43,139.52,6335.0,138.6067,138.6464,138.3289,138.4182,6335.0
2023-01-24 10:50:00,139.56,139.66,139.51,139.53,3954.0,138.4579,138.5571,138.4083,138.4281,3954.0
2023-01-24 10:55:00,139.57,139.72,139.57,139.6,4277.0,138.4678,138.6166,138.4678,138.4975,4277.0
2023-01-24 11:00:00,139.65,139.89,139.61,139.88,3742.0,138.5471,138.7853,138.5075,138.7753,3742.0
2023-01-24 11:05:00,139.84,139.92,139.82,139.89,5949.0,138.7356,138.815,138.7158,138.7853,5949.0
2023-01-24 11:10:00,139.88,139.88,139.75,139.76,2900.0,138.7753,138.7753,138.6464,138.6563,2900.0
2023-01-24 11:15:00,139.76,139.8,139.52,139.66,3949.0,138.6563,138.696,138.4182,138.5571,3949.0
2023-01-24 11:20:00,139.58,139.89,139.58,139.86,3459.0,138.4777,138.7853,138.4777,138.7555,3459.0
2023-01-24 11:25:00,139.85,139.88,139.75,139.86,2041.0,138.7456,138.7753,138.6464,138.7555,2041.0
2023-01-24 11:30:00,139.85,139.88,139.73,139.77,3498.0,138.7456,138.7753,138.6265,138.6662,3498.0
2023-01-24 11:35:00,139.74,139.84,139.74,139.8,2354.0,138.6364,138.7356,138.6364,138.696,2354.0
2023-01-24 11:40:00,139.82,139.96,139.76,139.88,10897.0,138.7158,138.8547,138.6563,138.7753,10897.0
2023-01-24 11:45:00,139.85,139.92,139.85,139.92,1533.0,138.7456,138.815,138.7456,138.815,1533.0
2023-01-24 11:50:00,139.95,140.03,139.86,139.91,6824.0,138.8448,138.9241,138.7555,138.8051,6824.0
2023-01-24 11:55:00,139.95,139.96,139.81,139.84,1635.0,138.8448,138.8547,138.7059,138.7356,1635.0
2023-01-24 12:00:00,139.83,139.94,139.74,139.94,2907.0,138.7257,138.8349,138.6364,138.8349,2907.0
2023-01-24 12:05:00,139.94,140.04,139.87,140.04,4167.0,138.8349,138.9341,138.7654,138.9341,4167.0
2023-01-24 12:10:00,140.07,140.18,140.06,140.16,3131.0,138.9638,139.073,138.9539,139.0531,3131.0
2023-01-24 12:15:00,140.16,140.18,140.1,140.14,3009.0,139.0531,139.073,138.9936,139.0333,3009.0
2023-01-24 12:20:00,140.17,140.25,140.14,140.23,3204.0,139.063,139.1424,139.0333,139.1226,3204.0
2023-01-24 12:25:00,140.25,140.29,140.11,140.28,3270.0,139.1424,139.1821,139.0035,139.1722,3270.0
2023-01-24 12:30:00,140.31,140.31,140.19,140.19,3625.0,139.2019,139.2019,139.0829,139.0829,3625.0
2023-01-24 12:35:00,140.19,140.23,140.17,140.18,14392.0,139.0829,139.1226,139.063,139.073,14392.0
2023-01-24 12:40:00,140.19,140.23,140.11,140.2,6017.0,139.0829,139.1226,139.0035,139.0928,6017.0
2023-01-24 12:45:00,140.19,140.19,140.13,140.17,9219.0,139.0829,139.0829,139.0234,139.063,9219.0
2023-01-24 12:50:00,140.17,140.17,140.06,140.11,7650.0,139.063,139.063,138.9539,139.0035,7650.0
2023-01-24 12:55:00,140.11,140.29,140.09,140.1,15544.0,139.0035,139.1821,138.9837,138.9936,15544.0
2023-01-24 13:00:00,140.12,140.21,140.01,140.08,13047.0,139.0134,139.1027,138.9043,138.9738,13047.0
2023-01-24 13:05:00,140.03,140.06,139.99,140.03,3769.0,138.9241,138.9539,138.8845,138.9241,3769.0
2023-01-24 13:10:00,140.06,140.35,140.06,140.2,5983.0,138.9539,139.2416,138.9539,139.0928,5983.0
2023-01-24 13:15:00,140.19,140.32,140.19,140.3,4109.0,139.0829,139.2119,139.0829,139.192,4109.0
2023-01-24 13:20:00,140.3,140.47,140.3,140.47,6497.0,139.192,139.3607,139.192,139.3607,6497.0
2023-01-24 13:25:00,140.48,140.51,140.35,140.5,6595.0,139.3706,139.4004,139.2416,139.3904,6595.0
2023-01-24 13:30:00,140.5,140.55,140.38,140.49,13521.0,139.3904,139.44,139.2714,139.3805,13521.0
2023-01-24 13:35:00,140.48,140.51,140.42,140.5,16054.0,139.3706,139.4004,139.3111,139.3904,16054.0
2023-01-24 13:40:00,140.5,140.69,140.5,140.67,14272.0,139.3904,139.5789,139.3904,139.5591,14272.0
2023-01-24 13:45:00,140.64,140.77,140.63,140.72,4897.0,139.5293,139.6583,139.5194,139.6087,4897.0
2023-01-24 13:50:00,140.7,140.73,140.58,140.58,3298.0,139.5889,139.6186,139.4698,139.4698,3298.0
2023-01-24 13:55:00,140.58,140.6,140.47,140.48,4160.0,139.4698,139.4896,139.3607,139.3706,4160.0
2023-01-24 14:00:00,140.49,140.54,140.32,140.39,10046.0,139.3805,139.4301,139.2119,139.2813,10046.0
2023-01-24 14:05:00,140.35,140.46,140.35,140.43,2406.0,139.2416,139.3507,139.2416,139.321,2406.0
2023-01-24 14:10:00,140.42,140.48,140.38,140.38,5355.0,139.3111,139.3706,139.2714,139.2714,5355.0
2023-01-24 14:15:00,140.38,140.44,140.37,140.4,2570.0,139.2714,139.3309,139.2615,139.2912,2570.0
2023-01-24 14:20:00,140.41,140.44,140.31,140.33,2055.0,139.3011,139.3309,139.2019,139.2218,2055.0
2023-01-24 14:25:00,140.34,140.38,140.25,140.27,4113.0,139.2317,139.2714,139.1424,139.1623,4113.0
2023-01-24 14:30:00,140.26,140.36,140.26,140.35,3139.0,139.1523,139.2515,139.1523,139.2416,3139.0
2023-01-24 14:35:00,140.37,140.45,140.36,140.41,2309.0,139.2615,139.3408,139.2515,139.3011,2309.0
2023-01-24 14:40:00,140.4,140.42,140.37,140.42,2200.0,139.2912,139.3111,139.2615,139.3111,2200.0
2023-01-24 14:45:00,140.44,140.48,140.38,140.39,1854.0,139.3309,139.3706,139.2714,139.2813,1854.0
2023-01-24 14:50:00,140.36,140.43,140.33,140.39,4022.0,139.2515,139.321,139.2218,139.2813,4022.0
2023-01-24 14:55:00,140.38,140.44,140.34,140.36,4291.0,139.2714,139.3309,139.2317,139.2515,4291.0
2023-01-24 15:00:00,140.32,140.35,140.25,140.29,3148.0,139.2119,139.2416,139.1424,139.1821,3148.0
2023-01-24 15:05:00,140.29,140.29,140.21,140.22,4756.0,139.1821,139.1821,139.1027,139.1126,4756.0
2023-01-24 15:10:00,140.23,140.35,140.23,140.35,5605.0,139.1226,139.2416,139.1226,139.2416,5605.0
2023-01-24 15:15:00,140.36,140.37,140.22,140.24,5205.0,139.2515,139.2615,139.1126,139.1325,5205.0
2023-01-24 15:20:00,140.23,140.28,140.18,140.24,5981.0,139.1226,139.1722,139.073,139.1325,5981.0
2023-01-24 15:25:00,140.22,140.25,140.16,140.19,6025.0,139.1126,139.1424,139.0531,139.0829,6025.0
2023-01-24 15:30:00,140.22,140.22,139.89,139.95,13488.0,139.1126,139.1126,138.7853,138.8448,13488.0
2023-01-24 15:35:00,139.93,140.04,139.86,139.99,11158.0,138.8249,138.9341,138.7555,138.8845,11158.0
2023-01-24 15:40:00,139.95,139.96,139.76,139.82,6513.0,138.8448,138.8547,138.6563,138.7158,6513.0
2023-01-24 15:45:00,139.8,139.84,139.74,139.79,9649.0,138.696,138.7356,138.6364,138.686,9649.0
2023-01-24 15:50:00,139.77,140.05,139.77,140.04,31526.0,138.6662,138.944,138.6662,138.9341,31526.0
2023-01-24 15:55:00,140.04,140.38,140.01,140.23,100838.0,138.9341,139.2714,138.9043,139.1226,100838.0
2023-01-25 09:30:00,138.65,139.65,138.01,139.65,12467.0,137.555,138.5471,136.9201,138.5471,12467.0
2023-01-25 09:35:00,139.75,139.83,139.57,139.63,5110.0,138.6464,138.7257,138.4678,138.5273,5110.0
2023-01-25 09:40:00,139.64,140.06,139.61,139.9,4610.0,138.5372,138.9539,138.5075,138.7952,4610.0
2023-01-25 09:45:00,139.92,140.02,139.74,140.02,4810.0,138.815,138.9142,138.6364,138.9142,4810.0
2023-01-25 09:50:00,139.94,140.15,139.77,139.84,7967.0,138.8349,139.0432,138.6662,138.7356,7967.0
2023-01-25 09:55:00,139.85,140.01,139.5,139.53,5798.0,138.7456,138.9043,138.3983,138.4281,5798.0
2023-01-25 10:00:00,139.58,139.62,139.3,139.58,6463.0,138.4777,138.5174,138.1999,138.4777,6463.0
2023-01-25 10:05:00,139.58,139.92,139.57,139.65,7285.0,138.4777,138.815,138.4678,138.5471,7285.0
2023-01-25 10:10:00,139.64,139.76,139.49,139.75,10106.0,138.5372,138.6563,138.3884,138.6464,10106.0
2023-01-25 10:15:00,139.67,140.02,139.52,139.93,7657.0,138.567,138.9142,138.4182,138.8249,7657.0
2023-01-25 10:20:00,139.92,140.05,139.79,139.99,7037.0,138.815,138.944,138.686,138.8845,7037.0
2023-01-25 10:25:00,140.01,140.15,139.95,139.99,9690.0,138.9043,139.0432,138.8448,138.8845,9690.0
2023-01-25 10:30:00,140.05,140.38,139.94,140.25,7178.0,138.944,139.2714,138.8349,139.1424,7178.0
2023-01-25 10:35:00,140.3,140.61,140.27,140.39,11864.0,139.192,139.4996,139.1623,139.2813,11864.0
2023-01-25 10:40:00,140.39,140.66,140.39,140.52,21838.0,139.2813,139.5492,139.2813,139.4103,21838.0
2023-01-25 10:45:00,140.56,140.88,140.56,140.64,20507.0,139.45,139.7674,139.45,139.5293,20507.0
2023-01-25 10:50:00,140.6,140.61,140.33,140.5,9647.0,139.4896,139.4996,139.2218,139.3904,9647.0
2023-01-25 10:55:00,140.5,140.73,140.5,140.67,17038.0,139.3904,139.6186,139.3904,139.5591,17038.0
2023-01-25 11:00:00,140.66,140.66,140.52,140.52,6391.0,139.5492,139.5492,139.4103,139.4103,6391.0
2023-01-25 11:05:00,140.52,140.52,140.24,140.33,3937.0,139.4103,139.4103,139.1325,139.2218,3937.0
2023-01-25 11:10:00,140.32,140.49,140.25,140.47,4528.0,139.2119,139.3805,139.1424,139.3607,4528.0
2023-01-25 11:15:00,140.47,140.58,140.33,140.55,6595.0,139.3607,139.4698,139.2218,139.44,6595.0
2023-01-25 11:20:00,140.59,140.8,140.57,140.77,4310.0,139.4797,139.6881,139.4599,139.6583,4310.0
2023-01-25 11:25:00,140.75,140.85,140.54,140.85,4273.0,139.6385,139.7377,139.4301,139.7377,4273.0
2023-01-25 11:30:00,140.92,141.2,140.89,141.2,6674.0,139.8071,140.0849,139.7774,140.0849,6674.0
2023-01-25 11:35:00,141.18,141.22,141.08,141.09,2416.0,140.0651,140.1047,139.9659,139.9758,2416.0
2023-01-25 11:40:00,141.13,141.16,140.94,141.01,4407.0,140.0155,140.0452,139.827,139.8964,4407.0
2023-01-25 11:45:00,141.02,141.12,140.93,141.06,12359.0,139.9063,140.0055,139.817,139.946,12359.0
2023-01-25 11:50:00,141.11,141.42,141.01,141.41,10571.0,139.9956,140.3032,139.8964,140.2932,10571.0
2023-01-25 11:55:00,141.42,141.44,141.3,141.32,5890.0,140.3032,140.323,140.1841,140.204,5890.0
2023-01-25 12:00:00,141.28,141.38,141.24,141.27,4285.0,140.1643,140.2635,140.1246,140.1544,4285.0
2023-01-25 12:05:00,141.3,141.53,141.27,141.44,4162.0,140.1841,140.4123,140.1544,140.323,4162.0
2023-01-25 12:10:00,141.43,141.47,141.33,141.34,2437.0,140.3131,140.3528,140.2139,140.2238,2437.0
2023-01-25 12:15:00,141.35,141.49,141.34,141.49,4811.0,140.2337,140.3726,140.2238,140.3726,4811.0
2023-01-25 12:20:00,141.52,141.52,141.34,141.34,4364.0,140.4024,140.4024,140.2238,140.2238,4364.0
2023-01-25 12:25:00,141.25,141.3,141.21,141.26,2551.0,140.1345,140.1841,140.0948,140.1444,2551.0
2023-01-25 12:30:00,141.28,141.38,141.28,141.35,2723.0,140.1643,140.2635,140.1643,140.2337,2723.0
2023-01-25 12:35:00,141.38,141.6,141.38,141.58,3957.0,140.2635,140.4817,140.2635,140.4619,3957.0
2023-01-25 12:40:00,141.5,141.59,141.34,141.34,3768.0,140.3825,140.4718,140.2238,140.2238,3768.0
2023-01-25 12:45:00,141.35,141.39,141.27,141.32,2854.0,140.2337,140.2734,140.1544,140.204,2854.0
2023-01-25 12:50:00,141.34,141.48,141.31,141.47,5050.0,140.2238,140.3627,140.194,140.3528,5050.0
2023-01-25 12:55:00,141.47,141.5,141.41,141.42,4842.0,140.3528,140.3825,140.2932,140.3032,4842.0
2023-01-25 13:00:00,141.41,141.66,141.38,141.43,6457.0,140.2932,140.5413,140.2635,140.3131,6457.0
2023-01-25 13:05:00,141.46,141.5,141.38,141.38,2350.0,140.3429,140.3825,140.2635,140.2635,2350.0
2023-01-25 13:10:00,141.35,141.53,141.24,141.34,4671.0,140.2337,140.4123,140.1246,140.2238,4671.0
2023-01-25 13:15:00,141.34,141.46,141.34,141.46,3946.0,140.2238,140.3429,140.2238,140.3429,3946.0
2023-01-25 13:20:00,141.47,141.57,141.47,141.54,2802.0,140.3528,140.452,140.3528,140.4222,2802.0
2023-01-25 13:25:00,141.55,141.58,141.44,141.44,6000.0,140.4321,140.4619,140.323,140.323,6000.0
2023-01-25 13:30:00,141.5,141.53,141.39,141.53,6036.0,140.3825,140.4123,140.2734,140.4123,6036.0
2023-01-25 13:35:00,141.57,141.83,141.56,141.8,6860.0,140.452,140.7099,140.4421,140.6802,6860.0
2023-01-25 13:40:00,141.79,141.88,141.78,141.82,5175.0,140.6702,140.7595,140.6603,140.7,5175.0
2023-01-25 13:45:00,141.85,141.98,141.83,141.98,7808.0,140.7298,140.8587,140.7099,140.8587,7808.0
2023-01-25 13:50:00,141.97,142.02,141.65,141.65,5939.0,140.8488,140.8984,140.5314,140.5314,5939.0
2023-01-25 13:55:00,141.67,141.75,141.61,141.74,4825.0,140.5512,140.6306,140.4917,140.6206,4825.0
2023-01-25 14:00:00,141.74,141.82,141.7,141.75,4721.0,140.6206,140.7,140.581,140.6306,4721.0
2023-01-25 14:05:00,141.77,141.79,141.73,141.75,4574.0,140.6504,140.6702,140.6107,140.6306,4574.0
2023-01-25 14:10:00,141.73,141.9,141.71,141.87,5959.0,140.6107,140.7794,140.5909,140.7496,5959.0
2023-01-25 14:15:00,141.87,142.03,141.87,141.94,8916.0,140.7496,140.9084,140.7496,140.8191,8916.0
2023-01-25 14:20:00,141.98,141.99,141.86,141.86,5718.0,140.8587,140.8687,140.7397,140.7397,5718.0
2023-01-25 14:25:00,141.81,141.86,141.72,141.86,8749.0,140.6901,140.7397,140.6008,140.7397,8749.0
2023-01-25 14:30:00,141.86,141.88,141.77,141.78,4784.0,140.7397,140.7595,140.6504,140.6603,4784.0
2023-01-25 14:35:00,141.78,141.91,141.78,141.91,2545.0,140.6603,140.7893,140.6603,140.7893,2545.0
2023-01-25 14:40:00,141.94,141.95,141.87,141.9,4373.0,140.8191,140.829,140.7496,140.7794,4373.0
2023-01-25 14:45:00,141.9,142.01,141.9,141.91,4463.0,140.7794,140.8885,140.7794,140.7893,4463.0
2023-01-25 14:50:00,141.87,142.05,141.87,141.96,8137.0,140.7496,140.9282,140.7496,140.8389,8137.0
2023-01-25 14:55:00,141.98,142.07,141.98,142.03,6837.0,140.8587,140.948,140.8587,140.9084,6837.0
2023-01-25 15:00:00,142.06,142.17,142.05,142.15,3545.0,140.9381,141.0472,140.9282,141.0274,3545.0
2023-01-25 15:05:00,142.13,142.28,142.1,142.27,6734.0,141.0076,141.1564,140.9778,141.1465,6734.0
2023-01-25 15:10:00,142.27,142.27,142.01,142.01,8120.0,141.1465,141.1465,140.8885,140.8885,8120.0
2023-01-25 15:15:00,142.02,142.05,141.7,141.87,18551.0,140.8984,140.9282,140.581,140.7496,18551.0
2023-01-25 15:20:00,141.91,142.02,141.82,142.02,26974.0,140.7893,140.8984,140.7,140.8984,26974.0
2023-01-25 15:25:00,142.02,142.1,141.98,142.06,9847.0,140.8984,140.9778,140.8587,140.9381,9847.0
2023-01-25 15:30:00,142.08,142.11,141.95,141.98,8621.0,140.958,140.9877,140.829,140.8587,8621.0
2023-01-25 15:35:00,141.97,142.0,141.85,141.98,8517.0,140.8488,140.8786,140.7298,140.8587,8517.0
2023-01-25 15:40:00,141.98,142.0,141.85,141.93,12354.0,140.8587,140.8786,140.7298,140.8091,12354.0
2023-01-25 15:45:00,141.92,142.03,141.91,141.99,30704.0,140.7992,140.9084,140.7893,140.8687,30704.0
2023-01-25 15:50:00,141.96,142.05,141.91,142.03,27799.0,140.8389,140.9282,140.7893,140.9084,27799.0
2023-01-25 15:55:00,142.06,142.35,142.06,142.24,86820.0,140.9381,141.2258,140.9381,141.1167,86820.0
2023-01-26 09:30:00,143.12,143.73,142.73,143.04,13220.0,141.9897,142.5949,141.6028,141.9104,13220.0
2023-01-26 09:35:00,142.98,143.5,142.95,143.5,10765.0,141.8508,142.3667,141.8211,142.3667,10765.0
2023-01-26 09:40:00,143.5,143.6,142.99,142.99,5315.0,142.3667,142.466,141.8608,141.8608,5315.0
2023-01-26 09:45:00,143.14,143.14,142.67,142.72,7024.0,142.0096,142.0096,141.5433,141.5929,7024.0
2023-01-26 09:50:00,142.71,142.71,142.41,142.52,4980.0,141.583,141.583,141.2853,141.3945,4980.0
2023-01-26 09:55:00,142.5,143.01,142.5,142.92,6416.0,141.3746,141.8806,141.3746,141.7913,6416.0
2023-01-26 10:00:00,142.84,143.18,142.74,143.18,2300.0,141.712,142.0493,141.6127,142.0493,2300.0
2023-01-26 10:05:00,143.18,143.24,143.04,143.12,4235.0,142.0493,142.1088,141.9104,141.9897,4235.0
2023-01-26 10:10:00,143.24,143.34,143.05,143.34,2723.0,142.1088,142.208,141.9203,142.208,2723.0
2023-01-26 10:15:00,143.41,143.64,143.41,143.48,4197.0,142.2775,142.5056,142.2775,142.3469,4197.0
2023-01-26 10:20:00,143.52,143.7,143.39,143.7,5738.0,142.3866,142.5652,142.2576,142.5652,5738.0
2023-01-26 10:25:00,143.69,143.76,143.61,143.67,4783.0,142.5552,142.6247,142.4759,142.5354,4783.0
2023-01-26 10:30:00,143.7,143.93,143.54,143.89,7827.0,142.5652,142.7933,142.4064,142.7537,7827.0
2023-01-26 10:35:00,143.86,143.88,143.46,143.47,16933.0,142.7239,142.7437,142.3271,142.337,16933.0
2023-01-26 10:40:00,143.5,143.77,143.42,143.45,9346.0,142.3667,142.6346,142.2874,142.3171,9346.0
2023-01-26 10:45:00,143.37,143.46,143.23,143.29,4176.0,142.2378,142.3271,142.0989,142.1584,4176.0
2023-01-26 10:50:00,143.24,143.28,142.8,142.85,7163.0,142.1088,142.1485,141.6723,141.7219,7163.0
2023-01-26 10:55:00,142.82,142.96,142.7,142.96,8410.0,141.6921,141.831,141.5731,141.831,8410.0
2023-01-26 11:00:00,142.91,143.25,142.87,143.15,5798.0,141.7814,142.1187,141.7417,142.0195,5798.0
2023-01-26 11:05:00,143.21,143.21,143.02,143.16,3301.0,142.079,142.079,141.8905,142.0294,3301.0
2023-01-26 11:10:00,143.16,143.42,143.07,143.42,6413.0,142.0294,142.2874,141.9401,142.2874,6413.0
2023-01-26 11:15:00,143.42,143.59,143.34,143.39,6514.0,142.2874,142.456,142.208,142.2576,6514.0
2023-01-26 11:20:00,143.38,143.47,143.27,143.3,6436.0,142.2477,142.337,142.1386,142.1683,6436.0
2023-01-26 11:25:00,143.38,143.4,143.19,143.33,26572.0,142.2477,142.2675,142.0592,142.1981,26572.0
2023-01-26 11:30:00,143.29,143.63,143.29,143.63,3576.0,142.1584,142.4957,142.1584,142.4957,3576.0
2023-01-26 11:35:00,143.66,143.83,143.66,143.72,6180.0,142.5255,142.6941,142.5255,142.585,6180.0
2023-01-26 11:40:00,143.72,143.92,143.69,143.92,3257.0,142.585,142.7834,142.5552,142.7834,3257.0
2023-01-26 11:45:00,143.95,143.97,143.86,143.9,2333.0,142.8132,142.833,142.7239,142.7636,2333.0
2023-01-26 11:50:00,143.85,143.9,143.69,143.84,5366.0,142.714,142.7636,142.5552,142.7041,5366.0
2023-01-26 11:55:00,143.87,143.87,143.62,143.73,5316.0,142.7338,142.7338,142.4858,142.5949,5316.0
2023-01-26 12:00:00,143.77,143.93,143.72,143.72,4796.0,142.6346,142.7933,142.585,142.585,4796.0
2023-01-26 12:05:00,143.68,143.78,143.6,143.78,4841.0,142.5453,142.6445,142.466,142.6445,4841.0
2023-01-26 12:10:00,143.79,143.96,143.79,143.86,4858.0,142.6545,142.8231,142.6545,142.7239,4858.0
2023-01-26 12:15:00,143.84,143.87,143.76,143.78,2582.0,142.7041,142.7338,142.6247,142.6445,2582.0
2023-01-26 12:20:00,143.78,143.85,143.69,143.69,4500.0,142.6445,142.714,142.5552,142.5552,4500.0
2023-01-26 12:25:00,143.71,143.77,143.68,143.7,3300.0,142.5751,142.6346,142.5453,142.5652,3300.0
2023-01-26 12:30:00,143.66,143.96,143.63,143.96,9437.0,142.5255,142.8231,142.4957,142.8231,9437.0
2023-01-26 12:35:00,143.94,143.97,143.89,143.89,5247.0,142.8033,142.833,142.7537,142.7537,5247.0
2023-01-26 12:40:00,143.91,143.99,143.67,143.67,5054.0,142.7735,142.8529,142.5354,142.5354,5054.0
2023-01-26 12:45:00,143.75,143.76,143.57,143.65,3291.0,142.6148,142.6247,142.4362,142.5156,3291.0
2023-01-26 12:50:00,143.69,143.87,143.67,143.68,5627.0,142.5552,142.7338,142.5354,142.5453,5627.0
2023-01-26 12:55:00,143.66,143.69,143.58,143.59,2704.0,142.5255,142.5552,142.4461,142.456,2704.0
2023-01-26 13:00:00,143.61,143.7,143.58,143.65,4353.0,142.4759,142.5652,142.4461,142.5156,4353.0
2023-01-26 13:05:00,143.59,143.59,143.25,143.28,3031.0,142.456,142.456,142.1187,142.1485,3031.0
2023-01-26 13:10:00,143.32,143.4,143.27,143.28,2542.0,142.1882,142.2675,142.1386,142.1485,2542.0
2023-01-26 13:15:00,143.24,143.34,143.24,143.24,2400.0,142.1088,142.208,142.1088,142.1088,2400.0
2023-01-26 13:20:00,143.24,143.34,143.18,143.34,2243.0,142.1088,142.208,142.0493,142.208,2243.0
2023-01-26 13:25:00,143.34,143.4,143.28,143.28,2518.0,142.208,142.2675,142.1485,142.1485,2518.0
2023-01-26 13:30:00,143.31,143.54,143.31,143.44,12000.0,142.1782,142.4064,142.1782,142.3072,12000.0
2023-01-26 13:35:00,143.5,143.71,143.5,143.7,2814.0,142.3667,142.5751,142.3667,142.5652,2814.0
2023-01-26 13:40:00,143.71,143.83,143.68,143.72,3004.0,142.5751,142.6941,142.5453,142.585,3004.0
2023-01-26 13:45:00,143.75,143.83,143.7,143.77,4017.0,142.6148,142.6941,142.5652,142.6346,4017.0
2023-01-26 13:50:00,143.75,143.76,143.6,143.61,3093.0,142.6148,142.6247,142.466,142.4759,3093.0
2023-01-26 13:55:00,143.61,143.77,143.57,143.73,2890.0,142.4759,142.6346,142.4362,142.5949,2890.0
2023-01-26 14:00:00,143.74,143.74,143.66,143.73,3494.0,142.6048,142.6048,142.5255,142.5949,3494.0
2023-01-26 14:05:00,143.74,143.88,143.74,143.8,3790.0,142.6048,142.7437,142.6048,142.6644,3790.0
2023-01-26 14:10:00,143.79,143.79,143.61,143.61,5530.0,142.6545,142.6545,142.4759,142.4759,5530.0
2023-01-26 14:15:00,143.62,143.67,143.55,143.65,4837.0,142.4858,142.5354,142.4163,142.5156,4837.0
2023-01-26 14:20:00,143.67,143.73,143.63,143.73,3303.0,142.5354,142.5949,142.4957,142.5949,3303.0
2023-01-26 14:25:00,143.71,143.74,143.54,143.65,4901.0,142.5751,142.6048,142.4064,142.5156,4901.0
2023-01-26 14:30:00,143.66,143.83,143.63,143.82,4640.0,142.5255,142.6941,142.4957,142.6842,4640.0
2023-01-26 14:35:00,143.83,143.94,143.82,143.84,3686.0,142.6941,142.8033,142.6842,142.7041,3686.0
2023-01-26 14:40:00,143.82,143.87,143.8,143.82,4146.0,142.6842,142.7338,142.6644,142.6842,4146.0
2023-01-26 14:45:00,143.87,143.92,143.85,143.85,2653.0,142.7338,142.7834,142.714,142.714,2653.0
2023-01-26 14:50:00,143.81,143.93,143.81,143.9,3555.0,142.6743,142.7933,142.6743,142.7636,3555.0
2023-01-26 14:55:00,143.91,143.95,143.86,143.95,4459.0,142.7735,142.8132,142.7239,142.8132,4459.0
2023-01-26 15:00:00,143.94,144.11,143.94,144.09,6092.0,142.8033,142.9719,142.8033,142.9521,6092.0
2023-01-26 15:05:00,144.09,144.1,143.93,143.97,6218.0,142.9521,142.962,142.7933,142.833,6218.0
2023-01-26 15:10:00,143.97,144.17,143.97,144.16,6265.0,142.833,143.0315,142.833,143.0215,6265.0
2023-01-26 15:15:00,144.18,144.27,144.15,144.18,7488.0,143.0414,143.1307,143.0116,143.0414,7488.0
2023-01-26 15:20:00,144.2,144.2,144.03,144.13,8180.0,143.0612,143.0612,142.8926,142.9918,8180.0
2023-01-26 15:25:00,144.14,144.2,144.04,144.05,5597.0,143.0017,143.0612,142.9025,142.9124,5597.0
2023-01-26 15:30:00,144.01,144.09,143.96,143.96,8873.0,142.8727,142.9521,142.8231,142.8231,8873.0
2023-01-26 15:35:00,144.0,144.04,143.93,144.0,10267.0,142.8628,142.9025,142.7933,142.8628,10267.0
2023-01-26 15:40:00,144.02,144.08,143.96,143.96,8563.0,142.8826,142.9422,142.8231,142.8231,8563.0
2023-01-26 15:45:00,143.96,144.03,143.89,143.98,14517.0,142.8231,142.8926,142.7537,142.843,14517.0
2023-01-26 15:50:00,143.99,144.12,143.74,143.83,53732.0,142.8529,142.9818,142.6048,142.6941,53732.0
2023-01-26 15:55:00,143.83,144.09,143.83,144.07,103542.0,142.6941,142.9521,142.6941,142.9322,103542.0
2023-01-27 09:30:00,144.06,144.82,144.06,144.65,13280.0,142.9223,143.6763,142.9223,143.5077,13280.0
2023-01-27 09:35:00,144.72,145.12,144.69,144.94,9195.0,143.5771,143.9739,143.5473,143.7954,9195.0
2023-01-27 09:40:00,144.94,144.96,144.7,144.71,4064.0,143.7954,143.8152,143.5573,143.5672,4064.0
2023-01-27 09:45:00,144.83,144.83,144.5,144.5,10269.0,143.6862,143.6862,143.3588,143.3588,10269.0
2023-01-27 09:50:00,144.53,144.83,144.53,144.64,13006.0,143.3886,143.6862,143.3886,143.4977,13006.0
2023-01-27 09:55:00,144.69,144.69,144.4,144.46,4019.0,143.5473,143.5473,143.2596,143.3192,4019.0
2023-01-27 10:00:00,144.52,144.8,144.24,144.66,13026.0,143.3787,143.6565,143.1009,143.5176,13026.0
2023-01-27 10:05:00,144.65,144.8,144.53,144.8,3500.0,143.5077,143.6565,143.3886,143.6565,3500.0
2023-01-27 10:10:00,144.81,144.9,144.68,144.72,11853.0,143.6664,143.7557,143.5374,143.5771,11853.0
2023-01-27 10:15:00,144.71,144.81,144.61,144.65,6066.0,143.5672,143.6664,143.468,143.5077,6066.0
2023-01-27 10:20:00,144.61,144.68,144.34,144.53,13879.0,143.468,143.5374,143.2001,143.3886,13879.0
2023-01-27 10:25:00,144.53,144.78,144.44,144.6,16010.0,143.3886,143.6366,143.2993,143.4581,16010.0
2023-01-27 10:30:00,144.61,144.75,144.44,144.44,5771.0,143.468,143.6069,143.2993,143.2993,5771.0
2023-01-27 10:35:00,144.39,144.74,144.38,144.54,14777.0,143.2497,143.5969,143.2398,143.3985,14777.0
2023-01-27 10:40:00,144.42,144.49,144.17,144.18,7471.0,143.2795,143.3489,143.0315,143.0414,7471.0
2023-01-27 10:45:00,144.2,144.21,144.0,144.14,3291.0,143.0612,143.0711,142.8628,143.0017,3291.0
2023-01-27 10:50:00,144.17,144.17,143.93,143.95,4441.0,143.0315,143.0315,142.7933,142.8132,4441.0
2023-01-27 10:55:00,143.91,144.2,143.88,144.15,7522.0,142.7735,143.0612,142.7437,143.0116,7522.0
2023-01-27 11:00:00,144.17,144.25,144.1,144.19,3885.0,143.0315,143.1108,142.962,143.0513,3885.0
2023-01-27 11:05:00,144.21,144.36,144.2,144.21,2900.0,143.0711,143.22,143.0612,143.0711,2900.0
2023-01-27 11:10:00,144.22,144.25,144.13,144.13,5301.0,143.0811,143.1108,142.9918,142.9918,5301.0
2023-01-27 11:15:00,144.16,144.31,144.14,144.17,3922.0,143.0215,143.1703,143.0017,143.0315,3922.0
2023-01-27 11:20:00,144.19,144.32,144.16,144.32,2100.0,143.0513,143.1803,143.0215,143.1803,2100.0
2023-01-27 11:25:00,144.3,144.3,144.15,144.19,7884.0,143.1604,143.1604,143.0116,143.0513,7884.0
2023-01-27 11:30:00,144.28,144.53,144.21,144.53,4270.0,143.1406,143.3886,143.0711,143.3886,4270.0
2023-01-27 11:35:00,144.53,144.58,144.43,144.44,10571.0,143.3886,143.4382,143.2894,143.2993,10571.0
2023-01-27 11:40:00,144.42,144.53,144.39,144.5,10745.0,143.2795,143.3886,143.2497,143.3588,10745.0
2023-01-27 11:45:00,144.47,144.51,144.2,144.38,11975.0,143.3291,143.3688,143.0612,143.2398,11975.0
2023-01-27 11:50:00,144.38,144.49,144.38,144.49,1600.0,143.2398,143.3489,143.2398,143.3489,1600.0
2023-01-27 11:55:00,144.49,144.54,144.39,144.49,4080.0,143.3489,143.3985,143.2497,143.3489,4080.0
2023-01-27 12:00:00,144.45,144.5,144.33,144.33,5524.0,143.3092,143.3588,143.1902,143.1902,5524.0
2023-01-27 12:05:00,144.41,144.45,144.39,144.41,3857.0,143.2696,143.3092,143.2497,143.2696,3857.0
2023-01-27 12:10:00,144.41,144.59,144.39,144.54,4009.0,143.2696,143.4481,143.2497,143.3985,4009.0
2023-01-27 12:15:00,144.53,144.75,144.53,144.75,3513.0,143.3886,143.6069,143.3886,143.6069,3513.0
2023-01-27 12:20:00,144.75,144.75,144.54,144.54,3694.0,143.6069,143.6069,143.3985,143.3985,3694.0
2023-01-27 12:25:00,144.5,144.54,144.44,144.46,2903.0,143.3588,143.3985,143.2993,143.3192,2903.0
2023-01-27 12:30:00,144.46,144.65,144.43,144.65,2415.0,143.3192,143.5077,143.2894,143.5077,2415.0
2023-01-27 12:35:00,144.63,144.81,144.61,144.78,6413.0,143.4878,143.6664,143.468,143.6366,6413.0
2023-01-27 12:40:00,144.77,144.77,144.69,144.7,3638.0,143.6267,143.6267,143.5473,143.5573,3638.0
2023-01-27 12:45:00,144.71,144.84,144.69,144.84,2487.0,143.5672,143.6962,143.5473,143.6962,2487.0
2023-01-27 12:50:00,144.83,144.95,144.82,144.93,4316.0,143.6862,143.8053,143.6763,143.7854,4316.0
2023-01-27 12:55:00,144.94,144.94,144.86,144.88,3206.0,143.7954,143.7954,143.716,143.7358,3206.0
2023-01-27 13:00:00,144.91,144.92,144.8,144.91,7402.0,143.7656,143.7755,143.6565,143.7656,7402.0
2023-01-27 13:05:00,144.92,145.02,144.87,145.02,1506.0,143.7755,143.8747,143.7259,143.8747,1506.0
2023-01-27 13:10:00,145.0,145.01,144.87,144.89,5956.0,143.8549,143.8648,143.7259,143.7458,5956.0
2023-01-27 13:15:00,144.87,144.89,144.74,144.89,5103.0,143.7259,143.7458,143.5969,143.7458,5103.0
2023-01-27 13:20:00,144.91,144.93,144.83,144.84,5119.0,143.7656,143.7854,143.6862,143.6962,5119.0
2023-01-27 13:25:00,144.86,144.91,144.73,144.89,4702.0,143.716,143.7656,143.587,143.7458,4702.0
2023-01-27 13:30:00,144.88,144.92,144.87,144.89,3502.0,143.7358,143.7755,143.7259,143.7458,3502.0
2023-01-27 13:35:00,144.87,145.0,144.87,145.0,2828.0,143.7259,143.8549,143.7259,143.8549,2828.0
2023-01-27 13:40:00,145.0,145.0,144.88,144.92,5541.0,143.8549,143.8549,143.7358,143.7755,5541.0
2023-01-27 13:45:00,144.9,144.92,144.81,144.81,3007.0,143.7557,143.7755,143.6664,143.6664,3007.0
2023-01-27 13:50:00,144.82,144.82,144.68,144.74,4635.0,143.6763,143.6763,143.5374,143.5969,4635.0
2023-01-27 13:55:00,144.75,144.84,144.75,144.77,3850.0,143.6069,143.6962,143.6069,143.6267,3850.0
2023-01-27 14:00:00,144.75,144.89,144.73,144.76,4146.0,143.6069,143.7458,143.587,143.6168,4146.0
2023-01-27 14:05:00,144.74,145.01,144.72,144.96,7372.0,143.5969,143.8648,143.5771,143.8152,7372.0
2023-01-27 14:10:00,144.99,145.06,144.96,144.96,4926.0,143.845,143.9144,143.8152,143.8152,4926.0
2023-01-27 14:15:00,144.99,145.04,144.91,145.01,6766.0,143.845,143.8946,143.7656,143.8648,6766.0
2023-01-27 14:20:00,145.02,145.02,144.89,144.89,3484.0,143.8747,143.8747,143.7458,143.7458,3484.0
2023-01-27 14:25:00,144.87,144.96,144.84,144.95,4117.0,143.7259,143.8152,143.6962,143.8053,4117.0
2023-01-27 14:30:00,144.97,145.14,144.97,145.13,4686.0,143.8251,143.9938,143.8251,143.9839,4686.0
2023-01-27 14:35:00,145.12,145.17,145.04,145.13,5942.0,143.9739,144.0236,143.8946,143.9839,5942.0
2023-01-27 14:40:00,145.13,145.28,145.12,145.21,7901.0,143.9839,144.1327,143.9739,144.0632,7901.0
2023-01-27 14:45:00,145.22,145.36,145.18,145.36,6564.0,144.0732,144.2121,144.0335,144.2121,6564.0
2023-01-27 14:50:00,145.36,145.38,145.27,145.3,8761.0,144.2121,144.2319,144.1228,144.1525,8761.0
2023-01-27 14:55:00,145.32,145.38,145.27,145.34,10613.0,144.1724,144.2319,144.1228,144.1922,10613.0
2023-01-27 15:00:00,145.35,145.43,145.33,145.43,9833.0,144.2021,144.2815,144.1823,144.2815,9833.0
2023-01-27 15:05:00,145.44,145.7,145.43,145.62,11187.0,144.2914,144.5494,144.2815,144.47,11187.0
2023-01-27 15:10:00,145.63,145.72,145.6,145.67,14819.0,144.4799,144.5692,144.4502,144.5196,14819.0
2023-01-27 15:15:00,145.69,145.7,145.5,145.53,7988.0,144.5394,144.5494,144.3509,144.3807,7988.0
2023-01-27 15:20:00,145.54,145.66,145.41,145.66,9190.0,144.3906,144.5097,144.2617,144.5097,9190.0
2023-01-27 15:25:00,145.66,145.66,145.49,145.61,6589.0,144.5097,144.5097,144.341,144.4601,6589.0
2023-01-27 15:30:00,145.61,145.63,145.42,145.56,9038.0,144.4601,144.4799,144.2716,144.4105,9038.0
2023-01-27 15:35:00,145.56,145.6,145.46,145.51,7149.0,144.4105,144.4502,144.3113,144.3609,7149.0
2023-01-27 15:40:00,145.52,145.65,145.5,145.54,13114.0,144.3708,144.4998,144.3509,144.3906,13114.0
2023-01-27 15:45:00,145.5,145.5,145.23,145.27,16707.0,144.3509,144.3509,144.0831,144.1228,16707.0
2023-01-27 15:50:00,145.28,145.29,144.93,144.98,28574.0,144.1327,144.1426,143.7854,143.8351,28574.0
2023-01-27 15:55:00,144.97,144.98,144.67,144.68,77007.0,143.8251,143.8351,143.5275,143.5374,77007.0
2023-01-30 09:30:00,143.19,143.7,143.18,143.69,14006.0,142.0592,142.5652,142.0493,142.5552,14006.0
2023-01-30 09:35:00,143.56,143.56,142.98,143.14,19914.0,142.4263,142.4263,141.8508,142.0096,19914.0
2023-01-30 09:40:00,143.14,143.24,142.92,143.08,16529.0,142.0096,142.1088,141.7913,141.9501,16529.0
2023-01-30 09:45:00,143.18,143.53,143.18,143.47,25907.0,142.0493,142.3965,142.0493,142.337,25907.0
2023-01-30 09:50:00,143.52,143.65,143.22,143.22,12522.0,142.3866,142.5156,142.089,142.089,12522.0
2023-01-30 09:55:00,143.22,143.66,143.22,143.36,16516.0,142.089,142.5255,142.089,142.2278,16516.0
2023-01-30 10:00:00,143.47,143.62,143.44,143.5,11691.0,142.337,142.4858,142.3072,142.3667,11691.0
2023-01-30 10:05:00,143.49,143.62,143.42,143.45,12008.0,142.3568,142.4858,142.2874,142.3171,12008.0
2023-01-30 10:10:00,143.54,143.62,143.44,143.47,12720.0,142.4064,142.4858,142.3072,142.337,12720.0
2023-01-30 10:15:00,143.53,143.54,143.27,143.53,6506.0,142.3965,142.4064,142.1386,142.3965,6506.0
2023-01-30 10:20:00,143.53,143.54,143.28,143.28,4534.0,142.3965,142.4064,142.1485,142.1485,4534.0
2023-01-30 10:25:00,143.36,143.36,143.0,143.22,5049.0,142.2278,142.2278,141.8707,142.089,5049.0
2023-01-30 10:30:00,143.31,143.31,143.01,143.03,3781.0,142.1782,142.1782,141.8806,141.9005,3781.0
2023-01-30 10:35:00,143.06,143.08,142.48,142.48,6701.0,141.9302,141.9501,141.3548,141.3548,6701.0
2023-01-30 10:40:00,142.48,142.51,142.42,142.47,3745.0,141.3548,141.3846,141.2953,141.3449,3745.0
2023-01-30 10:45:00,142.47,142.85,142.37,142.85,29421.0,141.3449,141.7219,141.2457,141.7219,29421.0
2023-01-30 10:50:00,142.91,143.05,142.78,142.84,6056.0,141.7814,141.9203,141.6524,141.712,6056.0
2023-01-30 10:55:00,142.9,143.08,142.89,142.99,8667.0,141.7715,141.9501,141.7616,141.8608,8667.0
2023-01-30 11:00:00,143.03,143.2,143.03,143.07,2877.0,141.9005,142.0691,141.9005,141.9401,2877.0
2023-01-30 11:05:00,143.05,143.05,142.78,142.93,16169.0,141.9203,141.9203,141.6524,141.8012,16169.0
2023-01-30 11:10:00,142.98,143.39,142.98,143.39,8427.0,141.8508,142.2576,141.8508,142.2576,8427.0
2023-01-30 11:15:00,143.35,143.5,143.29,143.3,4561.0,142.2179,142.3667,142.1584,142.1683,4561.0
2023-01-30 11:20:00,143.3,143.43,143.29,143.3,5255.0,142.1683,142.2973,142.1584,142.1683,5255.0
2023-01-30 11:25:00,143.3,143.41,143.26,143.41,6399.0,142.1683,142.2775,142.1286,142.2775,6399.0
2023-01-30 11:30:00,143.37,143.38,143.25,143.27,4533.0,142.2378,142.2477,142.1187,142.1386,4533.0
2023-01-30 11:35:00,143.22,143.25,143.01,143.01,2459.0,142.089,142.1187,141.8806,141.8806,2459.0
2023-01-30 11:40:00,143.08,143.12,142.97,143.01,3146.0,141.9501,141.9897,141.8409,141.8806,3146.0
2023-01-30 11:45:00,142.99,143.05,142.88,142.96,3011.0,141.8608,141.9203,141.7516,141.831,3011.0
2023-01-30 11:50:00,143.0,143.05,142.87,142.87,2832.0,141.8707,141.9203,141.7417,141.7417,2832.0
2023-01-30 11:55:00,142.82,143.13,142.72,143.13,4734.0,141.6921,141.9997,141.5929,141.9997,4734.0
2023-01-30 12:00:00,143.17,143.32,143.17,143.29,5452.0,142.0393,142.1882,142.0393,142.1584,5452.0
2023-01-30 12:05:00,143.35,143.46,143.25,143.26,3591.0,142.2179,142.3271,142.1187,142.1286,3591.0
2023-01-30 12:10:00,143.21,143.3,143.18,143.28,4182.0,142.079,142.1683,142.0493,142.1485,4182.0
2023-01-30 12:15:00,143.29,143.32,143.15,143.16,6910.0,142.1584,142.1882,142.0195,142.0294,6910.0
2023-01-30 12:20:00,143.14,143.19,143.05,143.08,2577.0,142.0096,142.0592,141.9203,141.9501,2577.0
2023-01-30 12:25:00,143.11,143.33,143.04,143.33,5565.0,141.9798,142.1981,141.9104,142.1981,5565.0
2023-01-30 12:30:00,143.34,143.49,143.29,143.41,10928.0,142.208,142.3568,142.1584,142.2775,10928.0
2023-01-30 12:35:00,143.42,143.45,143.13,143.13,4134.0,142.2874,142.3171,141.9997,141.9997,4134.0
2023-01-30 12:40:00,143.14,143.34,143.14,143.3,4666.0,142.0096,142.208,142.0096,142.1683,4666.0
2023-01-30 12:45:00,143.31,143.34,143.24,143.33,9623.0,142.1782,142.208,142.1088,142.1981,9623.0
2023-01-30 12:50:00,143.3,143.37,143.27,143.3,7898.0,142.1683,142.2378,142.1386,142.1683,7898.0
2023-01-30 12:55:00,143.3,143.39,143.23,143.3,11881.0,142.1683,142.2576,142.0989,142.1683,11881.0
2023-01-30 13:00:00,143.3,143.43,143.26,143.41,11094.0,142.1683,142.2973,142.1286,142.2775,11094.0
2023-01-30 13:05:00,143.46,143.55,143.29,143.29,6528.0,142.3271,142.4163,142.1584,142.1584,6528.0
2023-01-30 13:10:00,143.3,143.42,143.22,143.42,9356.0,142.1683,142.2874,142.089,142.2874,9356.0
2023-01-30 13:15:00,143.44,143.65,143.41,143.49,5354.0,142.3072,142.5156,142.2775,142.3568,5354.0
2023-01-30 13:20:00,143.53,143.54,143.4,143.53,2705.0,142.3965,142.4064,142.2675,142.3965,2705.0
2023-01-30 13:25:00,143.49,143.54,143.43,143.45,3445.0,142.3568,142.4064,142.2973,142.3171,3445.0
2023-01-30 13:30:00,143.45,143.5,143.38,143.45,4093.0,142.3171,142.3667,142.2477,142.3171,4093.0
2023-01-30 13:35:00,143.42,143.44,143.36,143.37,2700.0,142.2874,142.3072,142.2278,142.2378,2700.0
2023-01-30 13:40:00,143.35,143.51,143.3,143.51,11581.0,142.2179,142.3767,142.1683,142.3767,11581.0
2023-01-30 13:45:00,143.5,143.69,143.46,143.69,11769.0,142.3667,142.5552,142.3271,142.5552,11769.0
2023-01-30 13:50:00,143.69,143.7,143.46,143.47,5797.0,142.5552,142.5652,142.3271,142.337,5797.0
2023-01-30 13:55:00,143.42,143.51,143.28,143.48,3605.0,142.2874,142.3767,142.1485,142.3469,3605.0
2023-01-30 14:00:00,143.53,143.59,143.51,143.53,4527.0,142.3965,142.456,142.3767,142.3965,4527.0
2023-01-30 14:05:00,143.54,143.55,143.45,143.46,4175.0,142.4064,142.4163,142.3171,142.3271,4175.0
2023-01-30 14:10:00,143.45,143.68,143.44,143.68,5849.0,142.3171,142.5453,142.3072,142.5453,5849.0
2023-01-30 14:15:00,143.68,143.7,143.59,143.62,6331.0,142.5453,142.5652,142.456,142.4858,6331.0
2023-01-30 14:20:00,143.62,143.66,143.57,143.58,4842.0,142.4858,142.5255,142.4362,142.4461,4842.0
2023-01-30 14:25:00,143.59,143.62,143.52,143.53,4340.0,142.456,142.4858,142.3866,142.3965,4340.0
2023-01-30 14:30:00,143.51,143.6,143.48,143.53,5557.0,142.3767,142.466,142.3469,142.3965,5557.0
2023-01-30 14:35:00,143.55,143.83,143.53,143.83,14619.0,142.4163,142.6941,142.3965,142.6941,14619.0
2023-01-30 14:40:00,143.79,143.88,143.62,143.88,24822.0,142.6545,142.7437,142.4858,142.7437,24822.0
2023-01-30 14:45:00,143.88,143.88,143.72,143.72,9035.0,142.7437,142.7437,142.585,142.585,9035.0
2023-01-30 14:50:00,143.72,143.75,143.58,143.69,11110.0,142.585,142.6148,142.4461,142.5552,11110.0
2023-01-30 14:55:00,143.7,143.87,143.66,143.83,8568.0,142.5652,142.7338,142.5255,142.6941,8568.0
2023-01-30 15:00:00,143.85,143.94,143.79,143.89,6165.0,142.714,142.8033,142.6545,142.7537,6165.0
2023-01-30 15:05:00,143.88,143.89,143.67,143.78,8565.0,142.7437,142.7537,142.5354,142.6445,8565.0
2023-01-30 15:10:00,143.75,143.77,143.65,143.65,8208.0,142.6148,142.6346,142.5156,142.5156,8208.0
2023-01-30 15:15:00,143.61,143.76,143.61,143.75,12675.0,142.4759,142.6247,142.4759,142.6148,12675.0
2023-01-30 15:20:00,143.75,143.75,143.63,143.67,29343.0,142.6148,142.6148,142.4957,142.5354,29343.0
2023-01-30 15:25:00,143.67,143.69,143.35,143.38,18445.0,142.5354,142.5552,142.2179,142.2477,18445.0
2023-01-30 15:30:00,143.39,143.69,143.35,143.68,17094.0,142.2576,142.5552,142.2179,142.5453,17094.0
2023-01-30 15:35:00,143.69,143.84,143.68,143.8,17516.0,142.5552,142.7041,142.5453,142.6644,17516.0
2023-01-30 15:40:00,143.79,143.79,143.6,143.74,20514.0,142.6545,142.6545,142.466,142.6048,20514.0
2023-01-30 15:45:00,143.72,143.77,143.45,143.56,31982.0,142.585,142.6346,142.3171,142.4263,31982.0
2023-01-30 15:50:00,143.51,143.62,143.17,143.17,31388.0,142.3767,142.4858,142.0393,142.0393,31388.0
2023-01-30 15:55:00,143.17,143.17,142.88,142.92,95098.0,142.0393,142.0393,141.7516,141.7913,95098.0
2023-01-31 09:30:00,142.91,143.22,142.41,142.88,17881.0,141.7814,142.089,141.2853,141.7516,17881.0
2023-01-31 09:35:00,142.89,143.05,142.64,143.05,9211.0,141.7616,141.9203,141.5135,141.9203,9211.0
2023-01-31 09:40:00,143.05,143.37,142.84,143.19,8324.0,141.9203,142.2378,141.712,142.0592,8324.0
2023-01-31 09:45:00,143.24,143.4,143.06,143.4,15349.0,142.1088,142.2675,141.9302,142.2675,15349.0
2023-01-31 09:50:00,143.41,143.58,143.27,143.58,6231.0,142.2775,142.4461,142.1386,142.4461,6231.0
2023-01-31 09:55:00,143.61,143.88,142.8,142.81,13503.0,142.4759,142.7437,141.6723,141.6822,13503.0
2023-01-31 10:00:00,143.1,143.15,142.95,142.95,3648.0,141.9699,142.0195,141.8211,141.8211,3648.0
2023-01-31 10:05:00,143.01,143.32,142.84,142.84,6016.0,141.8806,142.1882,141.712,141.712,6016.0
2023-01-31 10:10:00,142.84,143.38,142.84,143.36,5294.0,141.712,142.2477,141.712,142.2278,5294.0
2023-01-31 10:15:00,143.39,143.41,143.25,143.35,5491.0,142.2576,142.2775,142.1187,142.2179,5491.0
2023-01-31 10:20:00,143.34,143.43,143.23,143.23,4501.0,142.208,142.2973,142.0989,142.0989,4501.0
2023-01-31 10:25:00,143.22,143.25,143.05,143.24,4598.0,142.089,142.1187,141.9203,142.1088,4598.0
2023-01-31 10:30:00,143.28,143.28,143.18,143.21,4306.0,142.1485,142.1485,142.0493,142.079,4306.0
2023-01-31 10:35:00,143.23,143.44,143.21,143.31,8738.0,142.0989,142.3072,142.079,142.1782,8738.0
2023-01-31 10:40:00,143.28,143.57,143.2,143.54,7511.0,142.1485,142.4362,142.0691,142.4064,7511.0
2023-01-31 10:45:00,143.55,143.56,143.45,143.5,4578.0,142.4163,142.4263,142.3171,142.3667,4578.0
2023-01-31 10:50:00,143.51,143.55,143.35,143.5,4003.0,142.3767,142.4163,142.2179,142.3667,4003.0
2023-01-31 10:55:00,143.54,143.75,143.54,143.72,5285.0,142.4064,142.6148,142.4064,142.585,5285.0
2023-01-31 11:00:00,143.72,143.87,143.72,143.84,7907.0,142.585,142.7338,142.585,142.7041,7907.0
2023-01-31 11:05:00,143.81,143.81,143.62,143.62,6933.0,142.6743,142.6743,142.4858,142.4858,6933.0
2023-01-31 11:10:00,143.6,143.7,143.54,143.64,5717.0,142.466,142.5652,142.4064,142.5056,5717.0
2023-01-31 11:15:00,143.64,143.78,143.64,143.71,2448.0,142.5056,142.6445,142.5056,142.5751,2448.0
2023-01-31 11:20:00,143.73,143.83,143.7,143.83,5036.0,142.5949,142.6941,142.5652,142.6941,5036.0
2023-01-31 11:25:00,143.82,143.92,143.75,143.85,21320.0,142.6842,142.7834,142.6148,142.714,21320.0
2023-01-31 11:30:00,143.88,143.97,143.83,143.94,8078.0,142.7437,142.833,142.6941,142.8033,8078.0
2023-01-31 11:35:00,143.94,144.08,143.9,143.9,7378.0,142.8033,142.9422,142.7636,142.7636,7378.0
2023-01-31 11:40:00,143.9,144.02,143.9,143.91,12184.0,142.7636,142.8826,142.7636,142.7735,12184.0
2023-01-31 11:45:00,143.86,143.92,143.79,143.82,9383.0,142.7239,142.7834,142.6545,142.6842,9383.0
2023-01-31 11:50:00,143.85,144.14,143.85,144.09,4987.0,142.714,143.0017,142.714,142.9521,4987.0
2023-01-31 11:55:00,144.15,144.36,144.15,144.25,12631.0,143.0116,143.22,143.0116,143.1108,12631.0
2023-01-31 12:00:00,144.25,144.25,144.1,144.13,11317.0,143.1108,143.1108,142.962,142.9918,11317.0
2023-01-31 12:05:00,144.13,144.13,143.91,143.94,6885.0,142.9918,142.9918,142.7735,142.8033,6885.0
2023-01-31 12:10:00,143.94,144.06,143.87,144.05,10030.0,142.8033,142.9223,142.7338,142.9124,10030.0
2023-01-31 12:15:00,144.04,144.35,144.03,144.35,7722.0,142.9025,143.21,142.8926,143.21,7722.0
2023-01-31 12:20:00,144.35,144.35,144.1,144.13,8374.0,143.21,143.21,142.962,142.9918,8374.0
2023-01-31 12:25:00,144.13,144.16,144.04,144.08,4375.0,142.9918,143.0215,142.9025,142.9422,4375.0
2023-01-31 12:30:00,144.12,144.12,144.0,144.08,4709.0,142.9818,142.9818,142.8628,142.9422,4709.0
2023-01-31 12:35:00,144.07,144.09,143.95,144.01,4019.0,142.9322,142.9521,142.8132,142.8727,4019.0
2023-01-31 12:40:00,143.97,144.0,143.86,143.91,4869.0,142.833,142.8628,142.7239,142.7735,4869.0
2023-01-31 12:45:00,143.92,144.01,143.91,143.93,4650.0,142.7834,142.8727,142.7735,142.7933,4650.0
2023-01-31 12:50:00,143.93,143.96,143.81,143.94,9597.0,142.7933,142.8231,142.6743,142.8033,9597.0
2023-01-31 12:55:00,143.9,144.05,143.87,144.05,6387.0,142.7636,142.9124,142.7338,142.9124,6387.0
2023-01-31 13:00:00,144.05,144.12,144.01,144.12,3380.0,142.9124,142.9818,142.8727,142.9818,3380.0
2023-01-31 13:05:00,144.12,144.14,144.1,144.1,3135.0,142.9818,143.0017,142.962,142.962,3135.0
2023-01-31 13:10:00,144.09,144.22,144.06,144.22,3300.0,142.9521,143.0811,142.9223,143.0811,3300.0
2023-01-31 13:15:00,144.24,144.27,144.2,144.27,4408.0,143.1009,143.1307,143.0612,143.1307,4408.0
2023-01-31 13:20:00,144.29,144.49,144.2,144.21,75849.0,143.1505,143.3489,143.0612,143.0711,75849.0
2023-01-31 13:25:00,144.23,144.42,144.18,144.42,2384.0,143.091,143.2795,143.0414,143.2795,2384.0
2023-01-31 13:30:00,144.46,144.48,144.4,144.43,3635.0,143.3192,143.339,143.2596,143.2894,3635.0
2023-01-31 13:35:00,144.42,144.5,144.33,144.49,18700.0,143.2795,143.3588,143.1902,143.3489,18700.0
2023-01-31 13:40:00,144.49,144.61,144.48,144.53,7346.0,143.3489,143.468,143.339,143.3886,7346.0
2023-01-31 13:45:00,144.53,144.6,144.37,144.4,6416.0,143.3886,143.4581,143.2299,143.2596,6416.0
2023-01-31 13:50:00,144.4,144.47,144.35,144.39,5874.0,143.2596,143.3291,143.21,143.2497,5874.0
2023-01-31 13:55:00,144.41,144.5,144.41,144.5,5195.0,143.2696,143.3588,143.2696,143.3588,5195.0
2023-01-31 14:00:00,144.5,144.61,144.49,144.51,6705.0,143.3588,143.468,143.3489,143.3688,6705.0
2023-01-31 14:05:00,144.51,144.59,144.42,144.42,5042.0,143.3688,143.4481,143.2795,143.2795,5042.0
2023-01-31 14:10:00,144.39,144.41,144.35,144.38,7007.0,143.2497,143.2696,143.21,143.2398,7007.0
2023-01-31 14:15:00,144.35,144.45,144.34,144.44,5842.0,143.21,143.3092,143.2001,143.2993,5842.0
2023-01-31 14:20:00,144.48,144.58,144.46,144.5,8085.0,143.339,143.4382,143.3192,143.3588,8085.0
2023-01-31 14:25:00,144.5,144.6,144.46,144.57,5503.0,143.3588,143.4581,143.3192,143.4283,5503.0
2023-01-31 14:30:00,144.58,144.62,144.49,144.54,6158.0,143.4382,143.4779,143.3489,143.3985,6158.0
2023-01-31 14:35:00,144.54,144.58,144.44,144.48,9699.0,143.3985,143.4382,143.2993,143.339,9699.0
2023-01-31 14:40:00,144.48,144.54,144.46,144.51,8107.0,143.339,143.3985,143.3192,143.3688,8107.0
2023-01-31 14:45:00,144.51,144.53,144.32,144.33,4371.0,143.3688,143.3886,143.1803,143.1902,4371.0
2023-01-31 14:50:00,144.32,144.33,144.24,144.31,7242.0,143.1803,143.1902,143.1009,143.1703,7242.0
2023-01-31 14:55:00,144.33,144.41,144.32,144.39,7668.0,143.1902,143.2696,143.1803,143.2497,7668.0
2023-01-31 15:00:00,144.4,144.5,144.39,144.48,8000.0,143.2596,143.3588,143.2497,143.339,8000.0
2023-01-31 15:05:00,144.48,144.5,144.39,144.42,8312.0,143.339,143.3588,143.2497,143.2795,8312.0
2023-01-31 15:10:00,144.43,144.46,144.16,144.23,10445.0,143.2894,143.3192,143.0215,143.091,10445.0
2023-01-31 15:15:00,144.23,144.29,144.11,144.14,9543.0,143.091,143.1505,142.9719,143.0017,9543.0
2023-01-31 15:20:00,144.14,144.21,144.08,144.18,8046.0,143.0017,143.0711,142.9422,143.0414,8046.0
2023-01-31 15:25:00,144.19,144.23,144.06,144.08,19446.0,143.0513,143.091,142.9223,142.9422,19446.0
2023-01-31 15:30:00,144.06,144.36,144.06,144.32,14333.0,142.9223,143.22,142.9223,143.1803,14333.0
2023-01-31 15:35:00,144.31,144.57,144.26,144.55,11167.0,143.1703,143.4283,143.1207,143.4084,11167.0
2023-01-31 15:40:00,144.55,144.71,144.55,144.67,15989.0,143.4084,143.5672,143.4084,143.5275,15989.0
2023-01-31 15:45:00,144.69,144.8,144.64,144.66,14264.0,143.5473,143.6565,143.4977,143.5176,14264.0
2023-01-31 15:50:00,144.7,144.96,144.68,144.94,42262.0,143.5573,143.8152,143.5374,143.7954,42262.0
2023-01-31 15:55:00,144.94,145.22,144.85,145.11,70516.0,143.7954,144.0732,143.7061,143.964,70516.0
2023-02-01 09:30:00,144.53,145.62,144.49,145.41,15778.0,143.3886,144.47,143.3489,144.2617,15778.0
2023-02-01 09:35:00,145.31,145.42,145.17,145.24,10233.0,144.1624,144.2716,144.0236,144.093,10233.0
2023-02-01 09:40:00,145.2,145.57,145.02,145.03,7082.0,144.0533,144.4204,143.8747,143.8847,7082.0
2023-02-01 09:45:00,144.92,145.34,144.92,145.29,72797.0,143.7755,144.1922,143.7755,144.1426,72797.0
2023-02-01 09:50:00,145.31,145.99,145.3,145.83,26206.0,144.1624,144.8371,144.1525,144.6783,26206.0
2023-02-01 09:55:00,145.83,145.93,145.53,145.73,11553.0,144.6783,144.7776,144.3807,144.5791,11553.0
2023-02-01 10:00:00,145.53,145.53,145.08,145.32,6276.0,144.3807,144.3807,143.9343,144.1724,6276.0
2023-02-01 10:05:00,145.27,145.77,145.26,145.77,11680.0,144.1228,144.6188,144.1128,144.6188,11680.0
2023-02-01 10:10:00,145.8,145.8,145.53,145.71,20627.0,144.6486,144.6486,144.3807,144.5593,20627.0
2023-02-01 10:15:00,145.76,145.84,145.6,145.8,27224.0,144.6089,144.6883,144.4502,144.6486,27224.0
2023-02-01 10:20:00,145.8,145.95,145.7,145.89,15230.0,144.6486,144.7974,144.5494,144.7379,15230.0
2023-02-01 10:25:00,145.93,145.97,145.67,145.73,6915.0,144.7776,144.8172,144.5196,144.5791,6915.0
2023-02-01 10:30:00,145.72,145.72,145.37,145.43,7795.0,144.5692,144.5692,144.222,144.2815,7795.0
2023-02-01 10:35:00,145.4,145.49,145.29,145.48,7508.0,144.2517,144.341,144.1426,144.3311,7508.0
2023-02-01 10:40:00,145.48,145.55,145.18,145.18,9422.0,144.3311,144.4006,144.0335,144.0335,9422.0
2023-02-01 10:45:00,145.16,145.17,145.06,145.07,5694.0,144.0136,144.0236,143.9144,143.9243,5694.0
2023-02-01 10:50:00,145.09,145.29,145.05,145.29,5545.0,143.9442,144.1426,143.9045,144.1426,5545.0
2023-02-01 10:55:00,145.27,145.37,145.1,145.25,8406.0,144.1228,144.222,143.9541,144.1029,8406.0
2023-02-01 11:00:00,145.24,145.27,145.04,145.15,11124.0,144.093,144.1228,143.8946,144.0037,11124.0
2023-02-01 11:05:00,145.13,145.21,145.08,145.1,10840.0,143.9839,144.0632,143.9343,143.9541,10840.0
2023-02-01 11:10:00,145.1,145.33,145.09,145.33,6001.0,143.9541,144.1823,143.9442,144.1823,6001.0
2023-02-01 11:15:00,145.35,145.36,145.24,145.29,5782.0,144.2021,144.2121,144.093,144.1426,5782.0
2023-02-01 11:20:00,145.3,145.49,145.29,145.44,6109.0,144.1525,144.341,144.1426,144.2914,6109.0
2023-02-01 11:25:00,145.44,145.49,145.15,145.19,6339.0,144.2914,144.341,144.0037,144.0434,6339.0
2023-02-01 11:30:00,145.18,145.18,144.96,144.97,8492.0,144.0335,144.0335,143.8152,143.8251,8492.0
2023-02-01 11:35:00,144.99,145.0,144.75,144.75,4792.0,143.845,143.8549,143.6069,143.6069,4792.0
2023-02-01 11:40:00,144.76,144.96,144.76,144.8,5977.0,143.6168,143.8152,143.6168,143.6565,5977.0
2023-02-01 11:45:00,144.74,144.74,144.41,144.42,4946.0,143.5969,143.5969,143.2696,143.2795,4946.0
2023-02-01 11:50:00,144.42,144.45,144.34,144.43,4749.0,143.2795,143.3092,143.2001,143.2894,4749.0
2023-02-01 11:55:00,144.43,144.57,144.33,144.46,5620.0,143.2894,143.4283,143.1902,143.3192,5620.0
2023-02-01 12:00:00,144.47,144.6,144.43,144.6,6080.0,143.3291,143.4581,143.2894,143.4581,6080.0
2023-02-01 12:05:00,144.57,144.59,144.45,144.47,5038.0,143.4283,143.4481,143.3092,143.3291,5038.0
2023-02-01 12:10:00,144.45,144.48,144.18,144.21,5826.0,143.3092,143.339,143.0414,143.0711,5826.0
2023-02-01 12:15:00,144.2,144.26,144.15,144.2,4778.0,143.0612,143.1207,143.0116,143.0612,4778.0
2023-02-01 12:20:00,144.2,144.43,144.19,144.43,3994.0,143.0612,143.2894,143.0513,143.2894,3994.0
2023-02-01 12:25:00,144.42,144.52,144.41,144.48,11663.0,143.2795,143.3787,143.2696,143.339,11663.0
2023-02-01 12:30:00,144.5,144.66,144.47,144.66,7904.0,143.3588,143.5176,143.3291,143.5176,7904.0
2023-02-01 12:35:00,144.62,144.62,144.5,144.53,4575.0,143.4779,143.4779,143.3588,143.3886,4575.0
2023-02-01 12:40:00,144.55,144.6,144.47,144.6,5177.0,143.4084,143.4581,143.3291,143.4581,5177.0
2023-02-01 12:45:00,144.61,144.63,144.53,144.63,8405.0,143.468,143.4878,143.3886,143.4878,8405.0
2023-02-01 12:50:00,144.62,144.72,144.61,144.68,6622.0,143.4779,143.5771,143.468,143.5374,6622.0
2023-02-01 12:55:00,144.69,144.69,144.51,144.51,7466.0,143.5473,143.5473,143.3688,143.3688,7466.0
2023-02-01 13:00:00,144.53,144.77,144.51,144.77,8289.0,143.3886,143.6267,143.3688,143.6267,8289.0
2023-02-01 13:05:00,144.78,144.83,144.73,144.81,7940.0,143.6366,143.6862,143.587,143.6664,7940.0
2023-02-01 13:10:00,144.78,144.83,144.7,144.77,8200.0,143.6366,143.6862,143.5573,143.6267,8200.0
2023-02-01 13:15:00,144.75,144.78,144.65,144.75,9890.0,143.6069,143.6366,143.5077,143.6069,9890.0
2023-02-01 13:20:00,144.74,144.84,144.72,144.79,8415.0,143.5969,143.6962,143.5771,143.6466,8415.0
2023-02-01 13:25:00,144.81,144.97,144.8,144.94,6670.0,143.6664,143.8251,143.6565,143.7954,6670.0
2023-02-01 13:30:00,144.94,145.0,144.88,144.9,10590.0,143.7954,143.8549,143.7358,143.7557,10590.0
2023-02-01 13:35:00,144.91,144.91,144.81,144.85,8167.0,143.7656,143.7656,143.6664,143.7061,8167.0
2023-02-01 13:40:00,144.85,144.9,144.78,144.81,10504.0,143.7061,143.7557,143.6366,143.6664,10504.0
2023-02-01 13:45:00,144.79,144.79,144.58,144.69,8109.0,143.6466,143.6466,143.4382,143.5473,8109.0
2023-02-01 13:50:00,144.72,144.79,144.67,144.75,4499.0,143.5771,143.6466,143.5275,143.6069,4499.0
2023-02-01 13:55:00,144.73,145.13,144.72,144.85,15942.0,143.587,143.9839,143.5771,143.7061,15942.0
2023-02-01 14:00:00,144.83,144.94,144.14,144.51,14981.0,143.6862,143.7954,143.0017,143.3688,14981.0
2023-02-01 14:05:00,144.6,145.06,144.6,144.89,11678.0,143.4581,143.9144,143.4581,143.7458,11678.0
2023-02-01 14:10:00,144.87,145.08,144.78,144.78,6962.0,143.7259,143.9343,143.6366,143.6366,6962.0
2023-02-01 14:15:00,144.86,144.93,144.65,144.75,4914.0,143.716,143.7854,143.5077,143.6069,4914.0
2023-02-01 14:20:00,144.76,144.9,144.75,144.78,4314.0,143.6168,143.7557,143.6069,143.6366,4314.0
2023-02-01 14:25:00,144.76,144.93,144.69,144.82,7421.0,143.6168,143.7854,143.5473,143.6763,7421.0
2023-02-01 14:30:00,144.82,144.91,144.18,144.39,10011.0,143.6763,143.7656,143.0414,143.2497,10011.0
2023-02-01 14:35:00,144.55,145.46,144.48,145.42,17062.0,143.4084,144.3113,143.339,144.2716,17062.0
2023-02-01 14:40:00,145.46,145.93,145.36,145.9,21487.0,144.3113,144.7776,144.2121,144.7478,21487.0
2023-02-01 14:45:00,145.98,146.43,145.68,146.2,16480.0,144.8272,145.2736,144.5295,145.0454,16480.0
2023-02-01 14:50:00,146.24,146.59,146.17,146.49,11270.0,145.0851,145.4323,145.0157,145.3331,11270.0
2023-02-01 14:55:00,146.5,146.56,146.2,146.29,10121.0,145.3431,145.4026,145.0454,145.1347,10121.0
2023-02-01 15:00:00,146.35,146.79,146.35,146.75,13476.0,145.1942,145.6308,145.1942,145.5911,13476.0
2023-02-01 15:05:00,146.72,147.16,146.69,147.16,17486.0,145.5613,145.9978,145.5315,145.9978,17486.0
2023-02-01 15:10:00,147.15,147.15,146.83,146.93,16164.0,145.9879,145.9879,145.6704,145.7697,16164.0
2023-02-01 15:15:00,146.94,147.09,146.7,147.09,16269.0,145.7796,145.9284,145.5415,145.9284,16269.0
2023-02-01 15:20:00,147.1,147.19,146.96,147.15,24131.0,145.9383,146.0276,145.7994,145.9879,24131.0
2023-02-01 15:25:00,147.18,147.37,147.1,147.37,24380.0,146.0177,146.2062,145.9383,146.2062,24380.0
2023-02-01 15:30:00,147.37,147.58,147.33,147.57,24583.0,146.2062,146.4145,146.1665,146.4046,24583.0
2023-02-01 15:35:00,147.58,148.18,147.58,148.01,29272.0,146.4145,147.0098,146.4145,146.8411,29272.0
2023-02-01 15:40:00,148.04,148.24,147.97,148.14,30317.0,146.8709,147.0693,146.8014,146.9701,30317.0
2023-02-01 15:45:00,148.15,148.18,147.74,147.84,27760.0,146.98,147.0098,146.5733,146.6725,27760.0
2023-02-01 15:50:00,147.81,147.81,146.95,147.1,48078.0,146.6427,146.6427,145.7895,145.9383,48078.0
2023-02-01 15:55:00,147.08,147.52,147.03,147.4,111756.0,145.9185,146.355,145.8689,146.2359,111756.0
2023-02-02 09:30:00,148.48,148.48,147.37,147.79,30354.0,147.3074,147.3074,146.2062,146.6229,30354.0
2023-02-02 09:35:00,147.79,148.07,147.65,147.86,16778.0,146.6229,146.9007,146.484,146.6923,16778.0
2023-02-02 09:40:00,147.94,147.99,147.67,147.8,9137.0,146.7717,146.8213,146.5038,146.6328,9137.0
2023-02-02 09:45:00,147.88,148.25,147.58,148.25,22984.0,146.7122,147.0792,146.4145,147.0792,22984.0
2023-02-02 09:50:00,148.3,148.37,147.65,147.68,4763.0,147.1288,147.1983,146.484,146.5137,4763.0
2023-02-02 09:55:00,147.64,147.66,147.26,147.28,7562.0,146.474,146.4939,146.097,146.1169,7562.0
2023-02-02 10:00:00,147.26,147.98,147.25,147.77,9175.0,146.097,146.8114,146.0871,146.603,9175.0
2023-02-02 10:05:00,147.69,147.7,147.19,147.31,8620.0,146.5237,146.5336,146.0276,146.1467,8620.0
2023-02-02 10:10:00,147.35,147.64,147.28,147.64,5924.0,146.1863,146.474,146.1169,146.474,5924.0
2023-02-02 10:15:00,147.64,147.84,147.51,147.75,8623.0,146.474,146.6725,146.3451,146.5832,8623.0
2023-02-02 10:20:00,147.67,147.73,147.41,147.41,6027.0,146.5038,146.5633,146.2459,146.2459,6027.0
2023-02-02 10:25:00,147.41,147.6,147.2,147.51,6690.0,146.2459,146.4344,146.0375,146.3451,6690.0
2023-02-02 10:30:00,147.55,147.95,147.55,147.94,8158.0,146.3848,146.7816,146.3848,146.7717,8158.0
2023-02-02 10:35:00,147.99,148.17,147.98,148.06,5188.0,146.8213,146.9999,146.8114,146.8907,5188.0
2023-02-02 10:40:00,148.04,148.05,147.92,147.99,5440.0,146.8709,146.8808,146.7518,146.8213,5440.0
2023-02-02 10:45:00,148.05,148.25,148.02,148.21,6008.0,146.8808,147.0792,146.851,147.0395,6008.0
2023-02-02 10:50:00,148.24,148.57,148.24,148.37,10573.0,147.0693,147.3967,147.0693,147.1983,10573.0
2023-02-02 10:55:00,148.36,148.48,148.35,148.46,6825.0,147.1884,147.3074,147.1784,147.2876,6825.0
2023-02-02 11:00:00,148.42,148.69,148.36,148.69,9621.0,147.2479,147.5158,147.1884,147.5158,9621.0
2023-02-02 11:05:00,148.7,148.7,148.4,148.4,5618.0,147.5257,147.5257,147.228,147.228,5618.0
2023-02-02 11:10:00,148.37,148.37,148.15,148.16,6961.0,147.1983,147.1983,146.98,146.9899,6961.0
2023-02-02 11:15:00,148.19,148.23,147.99,148.0,8782.0,147.0197,147.0594,146.8213,146.8312,8782.0
2023-02-02 11:20:00,147.95,148.28,147.95,148.26,17389.0,146.7816,147.109,146.7816,147.0892,17389.0
2023-02-02 11:25:00,148.22,148.22,148.04,148.12,12158.0,147.0495,147.0495,146.8709,146.9503,12158.0
2023-02-02 11:30:00,148.12,148.2,148.05,148.18,14655.0,146.9503,147.0296,146.8808,147.0098,14655.0
2023-02-02 11:35:00,148.19,148.24,147.78,147.88,8443.0,147.0197,147.0693,146.6129,146.7122,8443.0
2023-02-02 11:40:00,147.89,147.89,147.76,147.82,6409.0,146.7221,146.7221,146.5931,146.6526,6409.0
2023-02-02 11:45:00,147.81,147.83,147.63,147.72,8857.0,146.6427,146.6625,146.4641,146.5534,8857.0
2023-02-02 11:50:00,147.7,147.77,147.55,147.62,7197.0,146.5336,146.603,146.3848,146.4542,7197.0
2023-02-02 11:55:00,147.64,147.65,147.49,147.49,9070.0,146.474,146.484,146.3252,146.3252,9070.0
2023-02-02 12:00:00,147.53,147.62,147.36,147.39,12904.0,146.3649,146.4542,146.1963,146.226,12904.0
2023-02-02 12:05:00,147.38,147.53,147.37,147.39,25537.0,146.2161,146.3649,146.2062,146.226,25537.0
2023-02-02 12:10:00,147.45,147.58,147.41,147.49,24669.0,146.2855,146.4145,146.2459,146.3252,24669.0
2023-02-02 12:15:00,147.47,147.48,147.16,147.2,8501.0,146.3054,146.3153,145.9978,146.0375,8501.0
2023-02-02 12:20:00,147.23,147.29,147.2,147.29,8214.0,146.0673,146.1268,146.0375,146.1268,8214.0
2023-02-02 12:25:00,147.29,147.36,147.16,147.18,6839.0,146.1268,146.1963,145.9978,146.0177,6839.0
2023-02-02 12:30:00,147.19,147.23,147.11,147.18,8559.0,146.0276,146.0673,145.9482,146.0177,8559.0
2023-02-02 12:35:00,147.18,147.18,147.05,147.09,5824.0,146.0177,146.0177,145.8887,145.9284,5824.0
2023-02-02 12:40:00,147.09,147.09,146.93,146.93,7076.0,145.9284,145.9284,145.7697,145.7697,7076.0
2023-02-02 12:45:00,146.95,147.05,146.88,147.04,6918.0,145.7895,145.8887,145.72,145.8788,6918.0
2023-02-02 12:50:00,147.04,147.12,146.97,147.12,8507.0,145.8788,145.9582,145.8093,145.9582,8507.0
2023-02-02 12:55:00,147.1,147.76,147.1,147.73,17287.0,145.9383,146.5931,145.9383,146.5633,17287.0
2023-02-02 13:00:00,147.71,147.82,147.65,147.82,8039.0,146.5435,146.6526,146.484,146.6526,8039.0
2023-02-02 13:05:00,147.8,147.8,147.45,147.46,4283.0,146.6328,146.6328,146.2855,146.2955,4283.0
2023-02-02 13:10:00,147.45,147.63,147.45,147.51,3712.0,146.2855,146.4641,146.2855,146.3451,3712.0
2023-02-02 13:15:00,147.53,147.6,147.44,147.56,3859.0,146.3649,146.4344,146.2756,146.3947,3859.0
2023-02-02 13:20:00,147.58,147.65,147.55,147.6,4520.0,146.4145,146.484,146.3848,146.4344,4520.0
2023-02-02 13:25:00,147.6,147.66,147.5,147.61,6310.0,146.4344,146.4939,146.3352,146.4443,6310.0
2023-02-02 13:30:00,147.64,147.74,147.61,147.74,4100.0,146.474,146.5733,146.4443,146.5733,4100.0
2023-02-02 13:35:00,147.74,147.83,147.7,147.73,7882.0,146.5733,146.6625,146.5336,146.5633,7882.0
2023-02-02 13:40:00,147.75,147.85,147.72,147.75,5316.0,146.5832,146.6824,146.5534,146.5832,5316.0
2023-02-02 13:45:00,147.76,147.87,147.64,147.82,3727.0,146.5931,146.7022,146.474,146.6526,3727.0
2023-02-02 13:50:00,147.82,147.82,147.66,147.76,2928.0,146.6526,146.6526,146.4939,146.5931,2928.0
2023-02-02 13:55:00,147.74,147.95,147.7,147.91,8204.0,146.5733,146.7816,146.5336,146.7419,8204.0
2023-02-02 14:00:00,147.97,148.03,147.8,147.8,4174.0,146.8014,146.861,146.6328,146.6328,4174.0
2023-02-02 14:05:00,147.79,147.91,147.76,147.76,3537.0,146.6229,146.7419,146.5931,146.5931,3537.0
2023-02-02 14:10:00,147.76,147.78,147.43,147.43,6397.0,146.5931,146.6129,146.2657,146.2657,6397.0
2023-02-02 14:15:00,147.42,147.45,147.29,147.45,3714.0,146.2558,146.2855,146.1268,146.2855,3714.0
2023-02-02 14:20:00,147.45,147.51,147.27,147.27,4831.0,146.2855,146.3451,146.107,146.107,4831.0
2023-02-02 14:25:00,147.23,147.33,147.16,147.16,8538.0,146.0673,146.1665,145.9978,145.9978,8538.0
2023-02-02 14:30:00,147.15,147.19,146.68,146.76,5512.0,145.9879,146.0276,145.5216,145.601,5512.0
2023-02-02 14:35:00,146.73,146.96,146.65,146.8,6453.0,145.5712,145.7994,145.4919,145.6407,6453.0
2023-02-02 14:40:00,146.82,146.92,146.7,146.92,8131.0,145.6605,145.7597,145.5415,145.7597,8131.0
2023-02-02 14:45:00,146.91,146.91,146.68,146.83,3563.0,145.7498,145.7498,145.5216,145.6704,3563.0
2023-02-02 14:50:00,146.85,146.94,146.69,146.7,5473.0,145.6903,145.7796,145.5315,145.5415,5473.0
2023-02-02 14:55:00,146.69,146.69,146.38,146.48,11407.0,145.5315,145.5315,145.224,145.3232,11407.0
2023-02-02 15:00:00,146.41,146.53,146.35,146.47,7656.0,145.2538,145.3728,145.1942,145.3133,7656.0
2023-02-02 15:05:00,146.53,146.82,146.4,146.4,5973.0,145.3728,145.6605,145.2438,145.2438,5973.0
2023-02-02 15:10:00,146.46,146.58,146.38,146.57,8650.0,145.3034,145.4224,145.224,145.4125,8650.0
2023-02-02 15:15:00,146.62,146.62,146.34,146.53,14918.0,145.4621,145.4621,145.1843,145.3728,14918.0
2023-02-02 15:20:00,146.52,146.61,146.48,146.6,5666.0,145.3629,145.4522,145.3232,145.4423,5666.0
2023-02-02 15:25:00,146.63,146.64,146.3,146.48,9259.0,145.472,145.4819,145.1446,145.3232,9259.0
2023-02-02 15:30:00,146.48,146.78,146.46,146.73,11783.0,145.3232,145.6208,145.3034,145.5712,11783.0
2023-02-02 15:35:00,146.75,146.76,146.33,146.34,13199.0,145.5911,145.601,145.1744,145.1843,13199.0
2023-02-02 15:40:00,146.36,146.39,146.14,146.17,13302.0,145.2042,145.2339,144.9859,145.0157,13302.0
2023-02-02 15:45:00,146.15,146.35,146.1,146.17,18826.0,144.9958,145.1942,144.9462,145.0157,18826.0
2023-02-02 15:50:00,146.21,146.73,146.21,146.68,40417.0,145.0553,145.5712,145.0553,145.5216,40417.0
2023-02-02 15:55:00,146.67,147.13,146.63,147.13,101739.0,145.5117,145.9681,145.472,145.9681,101739.0
2023-02-03 09:30:00,145.49,145.81,145.0,145.81,18112.0,144.341,144.6585,143.8549,144.6585,18112.0
2023-02-03 09:35:00,145.66,145.76,145.41,145.76,5520.0,144.5097,144.6089,144.2617,144.6089,5520.0
2023-02-03 09:40:00,145.81,146.03,145.7,145.7,8714.0,144.6585,144.8768,144.5494,144.5494,8714.0
2023-02-03 09:45:00,145.72,146.27,145.63,146.19,15328.0,144.5692,145.1149,144.4799,145.0355,15328.0
2023-02-03 09:50:00,146.19,146.38,145.99,146.36,18131.0,145.0355,145.224,144.8371,145.2042,18131.0
2023-02-03 09:55:00,146.52,146.53,146.2,146.2,5740.0,145.3629,145.3728,145.0454,145.0454,5740.0
2023-02-03 10:00:00,146.11,146.55,146.06,146.48,5925.0,144.9561,145.3927,144.9065,145.3232,5925.0
2023-02-03 10:05:00,146.42,146.45,146.14,146.33,9347.0,145.2637,145.2934,144.9859,145.1744,9347.0
2023-02-03 10:10:00,146.28,146.76,146.2,146.72,35096.0,145.1248,145.601,145.0454,145.5613,35096.0
2023-02-03 10:15:00,146.64,146.77,146.48,146.53,9672.0,145.4819,145.6109,145.3232,145.3728,9672.0
2023-02-03 10:20:00,146.53,146.97,146.53,146.83,14365.0,145.3728,145.8093,145.3728,145.6704,14365.0
2023-02-03 10:25:00,146.84,146.9,146.61,146.68,4303.0,145.6804,145.7399,145.4522,145.5216,4303.0
2023-02-03 10:30:00,146.7,147.16,146.69,147.15,15212.0,145.5415,145.9978,145.5315,145.9879,15212.0
2023-02-03 10:35:00,147.33,147.52,147.21,147.47,5935.0,146.1665,146.355,146.0474,146.3054,5935.0
2023-02-03 10:40:00,147.46,147.46,147.14,147.32,4099.0,146.2955,146.2955,145.978,146.1566,4099.0
2023-02-03 10:45:00,147.3,147.55,147.28,147.49,4814.0,146.1367,146.3848,146.1169,146.3252,4814.0
2023-02-03 10:50:00,147.44,147.45,147.29,147.45,4421.0,146.2756,146.2855,146.1268,146.2855,4421.0
2023-02-03 10:55:00,147.49,147.51,147.32,147.47,7102.0,146.3252,146.3451,146.1566,146.3054,7102.0
2023-02-03 11:00:00,147.45,147.68,147.44,147.58,3735.0,146.2855,146.5137,146.2756,146.4145,3735.0
2023-02-03 11:05:00,147.56,147.59,147.25,147.25,4433.0,146.3947,146.4244,146.0871,146.0871,4433.0
2023-02-03 11:10:00,147.26,147.29,147.09,147.22,4166.0,146.097,146.1268,145.9284,146.0574,4166.0
2023-02-03 11:15:00,147.23,147.31,147.07,147.07,5767.0,146.0673,146.1467,145.9085,145.9085,5767.0
2023-02-03 11:20:00,147.09,147.2,147.03,147.16,4207.0,145.9284,146.0375,145.8689,145.9978,4207.0
2023-02-03 11:25:00,147.14,147.3,147.1,147.3,4083.0,145.978,146.1367,145.9383,146.1367,4083.0
2023-02-03 11:30:00,147.33,147.38,147.25,147.28,3612.0,146.1665,146.2161,146.0871,146.1169,3612.0
2023-02-03 11:35:00,147.3,147.35,146.99,147.05,7151.0,146.1367,146.1863,145.8292,145.8887,7151.0
2023-02-03 11:40:00,147.03,147.3,146.99,147.16,7726.0,145.8689,146.1367,145.8292,145.9978,7726.0
2023-02-03 11:45:00,147.16,147.19,146.74,146.83,7801.0,145.9978,146.0276,145.5812,145.6704,7801.0
2023-02-03 11:50:00,146.85,147.09,146.83,146.96,5228.0,145.6903,145.9284,145.6704,145.7994,5228.0
2023-02-03 11:55:00,146.89,146.92,146.67,146.68,5450.0,145.73,145.7597,145.5117,145.5216,5450.0
2023-02-03 12:00:00,146.67,146.95,146.66,146.94,12465.0,145.5117,145.7895,145.5018,145.7796,12465.0
2023-02-03 12:05:00,146.89,147.08,146.89,147.02,3270.0,145.73,145.9185,145.73,145.8589,3270.0
2023-02-03 12:10:00,147.0,147.07,146.92,147.04,4543.0,145.8391,145.9085,145.7597,145.8788,4543.0
2023-02-03 12:15:00,147.04,147.24,147.04,147.19,2905.0,145.8788,146.0772,145.8788,146.0276,2905.0
2023-02-03 12:20:00,147.24,147.38,147.23,147.34,3216.0,146.0772,146.2161,146.0673,146.1764,3216.0
2023-02-03 12:25:00,147.32,147.42,147.24,147.39,4045.0,146.1566,146.2558,146.0772,146.226,4045.0
2023-02-03 12:30:00,147.39,147.54,147.38,147.52,5010.0,146.226,146.3748,146.2161,146.355,5010.0
2023-02-03 12:35:00,147.54,147.62,147.46,147.54,4016.0,146.3748,146.4542,146.2955,146.3748,4016.0
2023-02-03 12:40:00,147.5,147.63,147.5,147.53,2826.0,146.3352,146.4641,146.3352,146.3649,2826.0
2023-02-03 12:45:00,147.56,147.57,147.42,147.48,2696.0,146.3947,146.4046,146.2558,146.3153,2696.0
2023-02-03 12:50:00,147.51,147.56,147.35,147.38,3502.0,146.3451,146.3947,146.1863,146.2161,3502.0
2023-02-03 12:55:00,147.34,147.39,146.89,146.96,4177.0,146.1764,146.226,145.73,145.7994,4177.0
2023-02-03 13:00:00,146.92,146.98,146.84,146.95,8468.0,145.7597,145.8193,145.6804,145.7895,8468.0
2023-02-03 13:05:00,147.0,147.04,146.77,146.78,4018.0,145.8391,145.8788,145.6109,145.6208,4018.0
2023-02-03 13:10:00,146.75,146.79,146.53,146.65,15013.0,145.5911,145.6308,145.3728,145.4919,15013.0
2023-02-03 13:15:00,146.65,146.66,146.4,146.58,15658.0,145.4919,145.5018,145.2438,145.4224,15658.0
2023-02-03 13:20:00,146.56,146.66,146.51,146.63,27238.0,145.4026,145.5018,145.353,145.472,27238.0
2023-02-03 13:25:00,146.61,146.95,146.6,146.86,7486.0,145.4522,145.7895,145.4423,145.7002,7486.0
2023-02-03 13:30:00,146.84,146.94,146.75,146.89,5613.0,145.6804,145.7796,145.5911,145.73,5613.0
2023-02-03 13:35:00,146.87,147.06,146.83,146.88,5016.0,145.7101,145.8986,145.6704,145.72,5016.0
2023-02-03 13:40:00,146.79,146.82,146.59,146.71,3067.0,145.6308,145.6605,145.4323,145.5514,3067.0
2023-02-03 13:45:00,146.68,146.76,146.52,146.65,4774.0,145.5216,145.601,145.3629,145.4919,4774.0
2023-02-03 13:50:00,146.69,146.99,146.69,146.97,2241.0,145.5315,145.8292,145.5315,145.8093,2241.0
2023-02-03 13:55:00,146.96,147.08,146.95,147.06,4091.0,145.7994,145.9185,145.7895,145.8986,4091.0
2023-02-03 14:00:00,147.11,147.15,146.97,147.06,4140.0,145.9482,145.9879,145.8093,145.8986,4140.0
2023-02-03 14:05:00,147.02,147.18,146.99,147.0,3553.0,145.8589,146.0177,145.8292,145.8391,3553.0
2023-02-03 14:10:00,147.03,147.11,146.95,147.11,3079.0,145.8689,145.9482,145.7895,145.9482,3079.0
2023-02-03 14:15:00,147.12,147.15,146.94,147.06,18096.0,145.9582,145.9879,145.7796,145.8986,18096.0
2023-02-03 14:20:00,147.09,147.11,146.71,146.73,4504.0,145.9284,145.9482,145.5514,145.5712,4504.0
2023-02-03 14:25:00,146.69,146.93,146.65,146.93,4004.0,145.5315,145.7697,145.4919,145.7697,4004.0
2023-02-03 14:30:00,146.94,147.01,146.74,146.97,4207.0,145.7796,145.849,145.5812,145.8093,4207.0
2023-02-03 14:35:00,146.96,147.21,146.96,147.12,3432.0,145.7994,146.0474,145.7994,145.9582,3432.0
2023-02-03 14:40:00,147.17,147.18,146.98,147.04,2923.0,146.0078,146.0177,145.8193,145.8788,2923.0
2023-02-03 14:45:00,146.99,147.01,146.86,146.94,3433.0,145.8292,145.849,145.7002,145.7796,3433.0
2023-02-03 14:50:00,146.89,147.01,146.77,147.0,5206.0,145.73,145.849,145.6109,145.8391,5206.0
2023-02-03 14:55:00,147.0,147.02,146.71,146.84,5278.0,145.8391,145.8589,145.5514,145.6804,5278.0
2023-02-03 15:00:00,146.8,146.8,146.57,146.66,10607.0,145.6407,145.6407,145.4125,145.5018,10607.0
2023-02-03 15:05:00,146.67,146.84,146.65,146.84,4741.0,145.5117,145.6804,145.4919,145.6804,4741.0
2023-02-03 15:10:00,146.81,146.93,146.73,146.93,4820.0,145.6506,145.7697,145.5712,145.7697,4820.0
2023-02-03 15:15:00,146.9,147.18,146.87,147.12,5733.0,145.7399,146.0177,145.7101,145.9582,5733.0
2023-02-03 15:20:00,147.12,147.29,147.09,147.25,4647.0,145.9582,146.1268,145.9284,146.0871,4647.0
2023-02-03 15:25:00,147.29,147.36,147.2,147.22,4190.0,146.1268,146.1963,146.0375,146.0574,4190.0
2023-02-03 15:30:00,147.21,147.37,146.96,146.96,9821.0,146.0474,146.2062,145.7994,145.7994,9821.0
2023-02-03 15:35:00,147.0,147.02,146.83,146.87,8907.0,145.8391,145.8589,145.6704,145.7101,8907.0
2023-02-03 15:40:00,146.87,147.02,146.76,146.77,8327.0,145.7101,145.8589,145.601,145.6109,8327.0
2023-02-03 15:45:00,146.76,146.82,146.6,146.64,11193.0,145.601,145.6605,145.4423,145.4819,11193.0
2023-02-03 15:50:00,146.62,146.73,146.44,146.72,22060.0,145.4621,145.5712,145.2835,145.5613,22060.0
2023-02-03 15:55:00,146.76,146.87,146.72,146.85,47564.0,145.601,145.7101,145.5613,145.6903,47564.0
2023-02-06 09:30:00,145.53,146.88,145.53,146.38,24186.0,144.3807,145.72,144.3807,145.224,24186.0
2023-02-06 09:35:00,146.38,146.66,146.32,146.53,12416.0,145.224,145.5018,145.1645,145.3728,12416.0
2023-02-06 09:40:00,146.68,146.99,146.64,146.99,5874.0,145.5216,145.8292,145.4819,145.8292,5874.0
2023-02-06 09:45:00,146.95,147.12,146.71,147.06,8156.0,145.7895,145.9582,145.5514,145.8986,8156.0
2023-02-06 09:50:00,147.0,147.22,146.79,147.05,12550.0,145.8391,146.0574,145.6308,145.8887,12550.0
2023-02-06 09:55:00,147.11,147.27,146.92,146.99,17571.0,145.9482,146.107,145.7597,145.8292,17571.0
2023-02-06 10:00:00,146.95,147.51,146.92,147.31,19302.0,145.7895,146.3451,145.7597,146.1467,19302.0
2023-02-06 10:05:00,147.3,147.42,147.02,147.08,11759.0,146.1367,146.2558,145.8589,145.9185,11759.0
2023-02-06 10:10:00,147.01,147.07,146.62,146.69,9018.0,145.849,145.9085,145.4621,145.5315,9018.0
2023-02-06 10:15:00,146.65,146.65,146.47,146.53,4480.0,145.4919,145.4919,145.3133,145.3728,4480.0
2023-02-06 10:20:00,146.5,146.64,146.45,146.55,7461.0,145.3431,145.4819,145.2934,145.3927,7461.0
2023-02-06 10:25:00,146.58,146.68,146.5,146.59,14649.0,145.4224,145.5216,145.3431,145.4323,14649.0
2023-02-06 10:30:00,146.56,146.59,146.05,146.05,6266.0,145.4026,145.4323,144.8966,144.8966,6266.0
2023-02-06 10:35:00,145.98,146.13,145.91,145.99,8902.0,144.8272,144.976,144.7577,144.8371,8902.0
2023-02-06 10:40:00,145.99,146.08,145.88,145.92,10165.0,144.8371,144.9264,144.7279,144.7676,10165.0
2023-02-06 10:45:00,145.91,146.01,145.88,146.01,8958.0,144.7577,144.8569,144.7279,144.8569,8958.0
2023-02-06 10:50:00,146.02,146.31,145.98,146.28,16582.0,144.8668,145.1546,144.8272,145.1248,16582.0
2023-02-06 10:55:00,146.28,146.53,146.21,146.29,19608.0,145.1248,145.3728,145.0553,145.1347,19608.0
2023-02-06 11:00:00,146.32,146.32,146.18,146.26,5387.0,145.1645,145.1645,145.0256,145.1049,5387.0
2023-02-06 11:05:00,146.26,146.46,146.2,146.32,13253.0,145.1049,145.3034,145.0454,145.1645,13253.0
2023-02-06 11:10:00,146.33,146.39,146.03,146.19,9645.0,145.1744,145.2339,144.8768,145.0355,9645.0
2023-02-06 11:15:00,146.2,146.7,146.2,146.64,7554.0,145.0454,145.5415,145.0454,145.4819,7554.0
2023-02-06 11:20:00,146.62,146.62,146.48,146.5,5196.0,145.4621,145.4621,145.3232,145.3431,5196.0
2023-02-06 11:25:00,146.5,146.55,146.42,146.42,9764.0,145.3431,145.3927,145.2637,145.2637,9764.0
2023-02-06 11:30:00,146.44,146.51,146.4,146.45,6091.0,145.2835,145.353,145.2438,145.2934,6091.0
2023-02-06 11:35:00,146.43,146.45,146.24,146.31,66156.0,145.2736,145.2934,145.0851,145.1546,66156.0
2023-02-06 11:40:00,146.28,146.28,146.02,146.07,6808.0,145.1248,145.1248,144.8668,144.9164,6808.0
2023-02-06 11:45:00,146.05,146.29,146.05,146.22,3551.0,144.8966,145.1347,144.8966,145.0653,3551.0
2023-02-06 11:50:00,146.22,146.27,146.15,146.19,3168.0,145.0653,145.1149,144.9958,145.0355,3168.0
2023-02-06 11:55:00,146.24,146.32,146.09,146.21,5896.0,145.0851,145.1645,144.9363,145.0553,5896.0
2023-02-06 12:00:00,146.23,146.26,146.13,146.15,4374.0,145.0752,145.1049,144.976,144.9958,4374.0
2023-02-06 12:05:00,146.13,146.29,146.13,146.26,2763.0,144.976,145.1347,144.976,145.1049,2763.0
2023-02-06 12:10:00,146.27,146.32,146.27,146.32,1924.0,145.1149,145.1645,145.1149,145.1645,1924.0
2023-02-06 12:15:00,146.31,146.34,146.19,146.23,4535.0,145.1546,145.1843,145.0355,145.0752,4535.0
2023-02-06 12:20:00,146.21,146.27,146.13,146.21,4984.0,145.0553,145.1149,144.976,145.0553,4984.0
2023-02-06 12:25:00,146.22,146.23,146.15,146.17,2848.0,145.0653,145.0752,144.9958,145.0157,2848.0
2023-02-06 12:30:00,146.19,146.33,146.18,146.33,3484.0,145.0355,145.1744,145.0256,145.1744,3484.0
2023-02-06 12:35:00,146.33,146.45,146.32,146.38,4945.0,145.1744,145.2934,145.1645,145.224,4945.0
2023-02-06 12:40:00,146.38,146.41,146.19,146.2,3829.0,145.224,145.2538,145.0355,145.0454,3829.0
2023-02-06 12:45:00,146.2,146.34,146.19,146.34,2737.0,145.0454,145.1843,145.0355,145.1843,2737.0
2023-02-06 12:50:00,146.3,146.3,146.07,146.08,3799.0,145.1446,145.1446,144.9164,144.9264,3799.0
2023-02-06 12:55:00,146.06,146.11,146.02,146.07,3045.0,144.9065,144.9561,144.8668,144.9164,3045.0
2023-02-06 13:00:00,146.03,146.03,145.93,145.94,2469.0,144.8768,144.8768,144.7776,144.7875,2469.0
2023-02-06 13:05:00,145.96,146.03,145.92,146.01,3405.0,144.8073,144.8768,144.7676,144.8569,3405.0
2023-02-06 13:10:00,146.0,146.07,145.81,146.05,4488.0,144.847,144.9164,144.6585,144.8966,4488.0
2023-02-06 13:15:00,146.09,146.26,146.06,146.23,4498.0,144.9363,145.1049,144.9065,145.0752,4498.0
2023-02-06 13:20:00,146.26,146.34,146.26,146.3,6851.0,145.1049,145.1843,145.1049,145.1446,6851.0
2023-02-06 13:25:00,146.28,146.32,146.18,146.2,5225.0,145.1248,145.1645,145.0256,145.0454,5225.0
2023-02-06 13:30:00,146.18,146.31,146.16,146.25,8000.0,145.0256,145.1546,145.0057,145.095,8000.0
2023-02-06 13:35:00,146.25,146.34,146.23,146.27,4547.0,145.095,145.1843,145.0752,145.1149,4547.0
2023-02-06 13:40:00,146.25,146.25,146.04,146.08,4996.0,145.095,145.095,144.8867,144.9264,4996.0
2023-02-06 13:45:00,146.06,146.12,146.01,146.1,9963.0,144.9065,144.9661,144.8569,144.9462,9963.0
2023-02-06 13:50:00,146.1,146.19,146.03,146.06,6210.0,144.9462,145.0355,144.8768,144.9065,6210.0
2023-02-06 13:55:00,146.07,146.14,146.06,146.1,6689.0,144.9164,144.9859,144.9065,144.9462,6689.0
2023-02-06 14:00:00,146.14,146.27,146.14,146.25,7932.0,144.9859,145.1149,144.9859,145.095,7932.0
2023-02-06 14:05:00,146.27,146.27,146.15,146.17,5007.0,145.1149,145.1149,144.9958,145.0157,5007.0
2023-02-06 14:10:00,146.17,146.19,146.11,146.14,8301.0,145.0157,145.0355,144.9561,144.9859,8301.0
2023-02-06 14:15:00,146.15,146.28,146.14,146.17,7830.0,144.9958,145.1248,144.9859,145.0157,7830.0
2023-02-06 14:20:00,146.14,146.14,146.06,146.06,5467.0,144.9859,144.9859,144.9065,144.9065,5467.0
2023-02-06 14:25:00,146.04,146.09,145.97,145.97,4129.0,144.8867,144.9363,144.8172,144.8172,4129.0
2023-02-06 14:30:00,145.98,145.98,145.88,145.88,5562.0,144.8272,144.8272,144.7279,144.7279,5562.0
2023-02-06 14:35:00,145.89,145.89,145.79,145.83,5362.0,144.7379,144.7379,144.6387,144.6783,5362.0
2023-02-06 14:40:00,145.81,145.88,145.74,145.83,8611.0,144.6585,144.7279,144.5891,144.6783,8611.0
2023-02-06 14:45:00,145.82,145.96,145.82,145.96,2915.0,144.6684,144.8073,144.6684,144.8073,2915.0
2023-02-06 14:50:00,145.94,146.07,145.86,146.06,5649.0,144.7875,144.9164,144.7081,144.9065,5649.0
2023-02-06 14:55:00,146.11,146.11,145.89,145.9,8584.0,144.9561,144.9561,144.7379,144.7478,8584.0
2023-02-06 15:00:00,145.91,145.93,145.75,145.91,8816.0,144.7577,144.7776,144.599,144.7577,8816.0
2023-02-06 15:05:00,145.92,145.93,145.8,145.93,8604.0,144.7676,144.7776,144.6486,144.7776,8604.0
2023-02-06 15:10:00,145.96,145.96,145.65,145.71,20065.0,144.8073,144.8073,144.4998,144.5593,20065.0
2023-02-06 15:15:00,145.68,145.8,145.62,145.78,6404.0,144.5295,144.6486,144.47,144.6287,6404.0
2023-02-06 15:20:00,145.78,145.9,145.76,145.76,8737.0,144.6287,144.7478,144.6089,144.6089,8737.0
2023-02-06 15:25:00,145.8,145.82,145.69,145.81,9171.0,144.6486,144.6684,144.5394,144.6585,9171.0
2023-02-06 15:30:00,145.8,145.83,145.69,145.77,11562.0,144.6486,144.6783,144.5394,144.6188,11562.0
2023-02-06 15:35:00,145.78,145.96,145.78,145.83,12375.0,144.6287,144.8073,144.6287,144.6783,12375.0
2023-02-06 15:40:00,145.83,145.87,145.76,145.83,15671.0,144.6783,144.718,144.6089,144.6783,15671.0
2023-02-06 15:45:00,145.81,145.91,145.78,145.84,22804.0,144.6585,144.7577,144.6287,144.6883,22804.0
2023-02-06 15:50:00,145.8,146.05,145.64,146.0,35437.0,144.6486,144.8966,144.4898,144.847,35437.0
2023-02-06 15:55:00,145.99,146.31,145.93,146.2,104949.0,144.8371,145.1546,144.7776,145.0454,104949.0
2023-02-07 09:30:00,145.51,145.73,145.33,145.47,23028.0,144.3609,144.5791,144.1823,144.3212,23028.0
2023-02-07 09:35:00,145.46,145.57,145.12,145.48,7419.0,144.3113,144.4204,143.9739,144.3311,7419.0
2023-02-07 09:40:00,145.37,145.87,145.22,145.68,6381.0,144.222,144.718,144.0732,144.5295,6381.0
2023-02-07 09:45:00,145.67,145.97,145.56,145.97,7456.0,144.5196,144.8172,144.4105,144.8172,7456.0
2023-02-07 09:50:00,145.85,146.13,145.76,146.1,38405.0,144.6982,144.976,144.6089,144.9462,38405.0
2023-02-07 09:55:00,146.06,146.1,145.9,146.09,6038.0,144.9065,144.9462,144.7478,144.9363,6038.0
2023-02-07 10:00:00,146.01,146.3,146.01,146.21,11101.0,144.8569,145.1446,144.8569,145.0553,11101.0
2023-02-07 10:05:00,146.23,146.24,145.78,146.03,13343.0,145.0752,145.0851,144.6287,144.8768,13343.0
2023-02-07 10:10:00,145.96,146.1,145.75,145.8,10248.0,144.8073,144.9462,144.599,144.6486,10248.0
2023-02-07 10:15:00,145.84,145.89,145.43,145.52,14437.0,144.6883,144.7379,144.2815,144.3708,14437.0
2023-02-07 10:20:00,145.53,145.55,145.15,145.16,16428.0,144.3807,144.4006,144.0037,144.0136,16428.0
2023-02-07 10:25:00,145.15,145.2,145.01,145.13,11007.0,144.0037,144.0533,143.8648,143.9839,11007.0
2023-02-07 10:30:00,145.12,145.27,145.07,145.14,13756.0,143.9739,144.1228,143.9243,143.9938,13756.0
2023-02-07 10:35:00,145.13,145.42,145.06,145.39,8080.0,143.9839,144.2716,143.9144,144.2418,8080.0
2023-02-07 10:40:00,145.4,145.55,145.31,145.55,4725.0,144.2517,144.4006,144.1624,144.4006,4725.0
2023-02-07 10:45:00,145.57,145.57,145.41,145.56,4854.0,144.4204,144.4204,144.2617,144.4105,4854.0
2023-02-07 10:50:00,145.54,145.64,145.47,145.47,5464.0,144.3906,144.4898,144.3212,144.3212,5464.0
2023-02-07 10:55:00,145.5,145.56,145.31,145.45,8443.0,144.3509,144.4105,144.1624,144.3013,8443.0
2023-02-07 11:00:00,145.46,145.75,145.46,145.72,7402.0,144.3113,144.599,144.3113,144.5692,7402.0
2023-02-07 11:05:00,145.72,145.92,145.66,145.9,8178.0,144.5692,144.7676,144.5097,144.7478,8178.0
2023-02-07 11:10:00,145.94,145.95,145.84,145.89,5529.0,144.7875,144.7974,144.6883,144.7379,5529.0
2023-02-07 11:15:00,145.92,145.96,145.78,145.83,5146.0,144.7676,144.8073,144.6287,144.6783,5146.0
2023-02-07 11:20:00,145.81,145.88,145.68,145.71,5549.0,144.6585,144.7279,144.5295,144.5593,5549.0
2023-02-07 11:25:00,145.73,146.05,145.73,146.01,5869.0,144.5791,144.8966,144.5791,144.8569,5869.0
2023-02-07 11:30:00,146.0,146.07,145.9,146.0,4448.0,144.847,144.9164,144.7478,144.847,4448.0
2023-02-07 11:35:00,145.93,145.98,145.78,145.86,3456.0,144.7776,144.8272,144.6287,144.7081,3456.0
2023-02-07 11:40:00,145.83,145.87,145.78,145.81,4215.0,144.6783,144.718,144.6287,144.6585,4215.0
2023-02-07 11:45:00,145.82,145.96,145.76,145.96,5715.0,144.6684,144.8073,144.6089,144.8073,5715.0
2023-02-07 11:50:00,146.0,146.0,145.82,145.82,2536.0,144.847,144.847,144.6684,144.6684,2536.0
2023-02-07 11:55:00,145.8,145.94,145.77,145.81,2757.0,144.6486,144.7875,144.6188,144.6585,2757.0
2023-02-07 12:00:00,145.75,145.99,145.75,145.93,4365.0,144.599,144.8371,144.599,144.7776,4365.0
2023-02-07 12:05:00,145.93,145.99,145.9,145.92,2326.0,144.7776,144.8371,144.7478,144.7676,2326.0
2023-02-07 12:10:00,145.93,146.02,145.87,145.96,5417.0,144.7776,144.8668,144.718,144.8073,5417.0
2023-02-07 12:15:00,146.0,146.07,145.93,145.96,5169.0,144.847,144.9164,144.7776,144.8073,5169.0
2023-02-07 12:20:00,145.96,145.96,145.8,145.81,3708.0,144.8073,144.8073,144.6486,144.6585,3708.0
2023-02-07 12:25:00,145.78,146.04,145.76,146.03,4811.0,144.6287,144.8867,144.6089,144.8768,4811.0
2023-02-07 12:30:00,146.01,146.05,145.85,145.91,5530.0,144.8569,144.8966,144.6982,144.7577,5530.0
2023-02-07 12:35:00,145.92,145.92,145.78,145.78,3649.0,144.7676,144.7676,144.6287,144.6287,3649.0
2023-02-07 12:40:00,145.79,146.36,145.72,146.32,15186.0,144.6387,145.2042,144.5692,145.1645,15186.0
2023-02-07 12:45:00,146.39,146.9,146.28,146.9,7002.0,145.2339,145.7399,145.1248,145.7399,7002.0
2023-02-07 12:50:00,146.78,147.1,146.75,147.09,4564.0,145.6208,145.9383,145.5911,145.9284,4564.0
2023-02-07 12:55:00,147.11,147.31,147.08,147.08,10532.0,145.9482,146.1467,145.9185,145.9185,10532.0
2023-02-07 13:00:00,147.12,147.21,146.98,147.02,13639.0,145.9582,146.0474,145.8193,145.8589,13639.0
2023-02-07 13:05:00,146.97,147.19,146.9,147.03,7538.0,145.8093,146.0276,145.7399,145.8689,7538.0
2023-02-07 13:10:00,147.03,147.09,146.85,147.03,3629.0,145.8689,145.9284,145.6903,145.8689,3629.0
2023-02-07 13:15:00,146.79,146.84,146.39,146.75,5155.0,145.6308,145.6804,145.2339,145.5911,5155.0
2023-02-07 13:20:00,146.78,146.81,146.37,146.45,9731.0,145.6208,145.6506,145.2141,145.2934,9731.0
2023-02-07 13:25:00,146.45,146.66,146.0,146.01,9873.0,145.2934,145.5018,144.847,144.8569,9873.0
2023-02-07 13:30:00,145.94,145.94,145.3,145.34,9657.0,144.7875,144.7875,144.1525,144.1922,9657.0
2023-02-07 13:35:00,145.28,145.61,145.21,145.49,12385.0,144.1327,144.4601,144.0632,144.341,12385.0
2023-02-07 13:40:00,145.5,145.81,145.4,145.53,6596.0,144.3509,144.6585,144.2517,144.3807,6596.0
2023-02-07 13:45:00,145.53,145.53,145.3,145.31,2410.0,144.3807,144.3807,144.1525,144.1624,2410.0
2023-02-07 13:50:00,145.32,145.72,145.32,145.59,4330.0,144.1724,144.5692,144.1724,144.4402,4330.0
2023-02-07 13:55:00,145.64,145.72,145.59,145.69,2900.0,144.4898,144.5692,144.4402,144.5394,2900.0
2023-02-07 14:00:00,145.75,146.14,145.75,146.09,9243.0,144.599,144.9859,144.599,144.9363,9243.0
2023-02-07 14:05:00,146.13,146.54,146.08,146.48,8859.0,144.976,145.3827,144.9264,145.3232,8859.0
2023-02-07 14:10:00,146.5,146.64,146.46,146.55,7808.0,145.3431,145.4819,145.3034,145.3927,7808.0
2023-02-07 14:15:00,146.59,146.75,146.59,146.67,12966.0,145.4323,145.5911,145.4323,145.5117,12966.0
2023-02-07 14:20:00,146.62,146.79,146.43,146.75,9400.0,145.4621,145.6308,145.2736,145.5911,9400.0
2023-02-07 14:25:00,146.77,146.86,146.65,146.74,5748.0,145.6109,145.7002,145.4919,145.5812,5748.0
2023-02-07 14:30:00,146.75,147.15,146.68,147.06,6660.0,145.5911,145.9879,145.5216,145.8986,6660.0
2023-02-07 14:35:00,147.02,147.14,146.99,147.09,7170.0,145.8589,145.978,145.8292,145.9284,7170.0
2023-02-07 14:40:00,147.07,147.23,147.01,147.03,12735.0,145.9085,146.0673,145.849,145.8689,12735.0
2023-02-07 14:45:00,147.05,147.19,147.03,147.13,7845.0,145.8887,146.0276,145.8689,145.9681,7845.0
2023-02-07 14:50:00,147.16,147.23,147.1,147.18,10915.0,145.9978,146.0673,145.9383,146.0177,10915.0
2023-02-07 14:55:00,147.17,147.22,147.12,147.21,6687.0,146.0078,146.0574,145.9582,146.0474,6687.0
2023-02-07 15:00:00,147.22,147.41,147.03,147.03,54178.0,146.0574,146.2459,145.8689,145.8689,54178.0
2023-02-07 15:05:00,147.03,147.22,147.03,147.12,9844.0,145.8689,146.0574,145.8689,145.9582,9844.0
2023-02-07 15:10:00,147.16,147.36,147.16,147.36,17767.0,145.9978,146.1963,145.9978,146.1963,17767.0
2023-02-07 15:15:00,147.37,147.53,147.37,147.5,12878.0,146.2062,146.3649,146.2062,146.3352,12878.0
2023-02-07 15:20:00,147.52,147.75,147.51,147.71,9089.0,146.355,146.5832,146.3451,146.5435,9089.0
2023-02-07 15:25:00,147.71,148.0,147.66,147.96,10924.0,146.5435,146.8312,146.4939,146.7915,10924.0
2023-02-07 15:30:00,147.99,148.12,147.92,148.02,14397.0,146.8213,146.9503,146.7518,146.851,14397.0
2023-02-07 15:35:00,148.03,148.14,147.92,148.12,19985.0,146.861,146.9701,146.7518,146.9503,19985.0
2023-02-07 15:40:00,148.13,148.18,148.04,148.16,17922.0,146.9602,147.0098,146.8709,146.9899,17922.0
2023-02-07 15:45:00,148.15,148.52,148.11,148.5,23388.0,146.98,147.3471,146.9403,147.3273,23388.0
2023-02-07 15:50:00,148.59,148.87,148.57,148.74,46754.0,147.4165,147.6943,147.3967,147.5654,46754.0
2023-02-07 15:55:00,148.76,148.78,148.15,148.18,118807.0,147.5852,147.605,146.98,147.0098,118807.0
2023-02-08 09:30:00,147.04,147.51,147.0,147.08,10722.0,145.8788,146.3451,145.8391,145.9185,10722.0
2023-02-08 09:35:00,147.37,147.92,147.25,147.92,7790.0,146.2062,146.7518,146.0871,146.7518,7790.0
2023-02-08 09:40:00,147.84,147.91,147.43,147.44,2309.0,146.6725,146.7419,146.2657,146.2756,2309.0
2023-02-08 09:45:00,147.35,147.59,147.17,147.22,5206.0,146.1863,146.4244,146.0078,146.0574,5206.0
2023-02-08 09:50:00,147.22,147.78,147.12,147.78,7977.0,146.0574,146.6129,145.9582,146.6129,7977.0
2023-02-08 09:55:00,147.78,148.68,147.73,148.54,10391.0,146.6129,147.5058,146.5633,147.3669,10391.0
2023-02-08 10:00:00,148.53,148.6,148.06,148.41,12591.0,147.357,147.4265,146.8907,147.238,12591.0
2023-02-08 10:05:00,148.38,148.53,148.32,148.48,5511.0,147.2082,147.357,147.1487,147.3074,5511.0
2023-02-08 10:10:00,148.47,148.6,148.22,148.31,7003.0,147.2975,147.4265,147.0495,147.1388,7003.0
2023-02-08 10:15:00,148.36,148.57,148.36,148.53,7429.0,147.1884,147.3967,147.1884,147.357,7429.0
2023-02-08 10:20:00,148.47,148.52,148.1,148.16,5490.0,147.2975,147.3471,146.9304,146.9899,5490.0
2023-02-08 10:25:00,148.13,148.15,147.9,147.91,6264.0,146.9602,146.98,146.732,146.7419,6264.0
2023-02-08 10:30:00,147.95,147.95,147.66,147.73,8840.0,146.7816,146.7816,146.4939,146.5633,8840.0
2023-02-08 10:35:00,147.73,147.93,147.5,147.87,20006.0,146.5633,146.7618,146.3352,146.7022,20006.0
2023-02-08 10:40:00,147.84,147.91,147.58,147.75,9218.0,146.6725,146.7419,146.4145,146.5832,9218.0
2023-02-08 10:45:00,147.75,148.1,147.64,147.84,7832.0,146.5832,146.9304,146.474,146.6725,7832.0
2023-02-08 10:50:00,147.81,147.85,147.44,147.62,6248.0,146.6427,146.6824,146.2756,146.4542,6248.0
2023-02-08 10:55:00,147.55,147.81,147.55,147.78,4641.0,146.3848,146.6427,146.3848,146.6129,4641.0
2023-02-08 11:00:00,147.75,147.94,147.59,147.78,5841.0,146.5832,146.7717,146.4244,146.6129,5841.0
2023-02-08 11:05:00,147.79,147.79,147.52,147.75,5448.0,146.6229,146.6229,146.355,146.5832,5448.0
2023-02-08 11:10:00,147.7,147.71,147.56,147.58,6877.0,146.5336,146.5435,146.3947,146.4145,6877.0
2023-02-08 11:15:00,147.71,147.92,147.61,147.88,11194.0,146.5435,146.7518,146.4443,146.7122,11194.0
2023-02-08 11:20:00,147.83,147.83,147.59,147.59,5217.0,146.6625,146.6625,146.4244,146.4244,5217.0
2023-02-08 11:25:00,147.61,147.62,147.37,147.58,7518.0,146.4443,146.4542,146.2062,146.4145,7518.0
2023-02-08 11:30:00,147.58,147.75,147.45,147.52,10475.0,146.4145,146.5832,146.2855,146.355,10475.0
2023-02-08 11:35:00,147.56,147.76,147.56,147.58,5013.0,146.3947,146.5931,146.3947,146.4145,5013.0
2023-02-08 11:40:00,147.57,147.57,147.29,147.29,5210.0,146.4046,146.4046,146.1268,146.1268,5210.0
2023-02-08 11:45:00,147.29,147.37,147.16,147.22,9926.0,146.1268,146.2062,145.9978,146.0574,9926.0
2023-02-08 11:50:00,147.23,147.46,147.23,147.44,10610.0,146.0673,146.2955,146.0673,146.2756,10610.0
2023-02-08 11:55:00,147.41,147.56,147.35,147.49,9898.0,146.2459,146.3947,146.1863,146.3252,9898.0
2023-02-08 12:00:00,147.5,147.5,147.16,147.16,8893.0,146.3352,146.3352,145.9978,145.9978,8893.0
2023-02-08 12:05:00,147.16,147.33,147.1,147.2,6369.0,145.9978,146.1665,145.9383,146.0375,6369.0
2023-02-08 12:10:00,147.21,147.48,147.19,147.19,7227.0,146.0474,146.3153,146.0276,146.0276,7227.0
2023-02-08 12:15:00,147.17,147.55,147.16,147.55,10095.0,146.0078,146.3848,145.9978,146.3848,10095.0
2023-02-08 12:20:00,147.56,147.66,147.46,147.46,9377.0,146.3947,146.4939,146.2955,146.2955,9377.0
2023-02-08 12:25:00,147.44,147.59,147.39,147.54,8512.0,146.2756,146.4244,146.226,146.3748,8512.0
2023-02-08 12:30:00,147.57,147.72,147.52,147.55,11713.0,146.4046,146.5534,146.355,146.3848,11713.0
2023-02-08 12:35:00,147.55,147.62,147.37,147.47,7287.0,146.3848,146.4542,146.2062,146.3054,7287.0
2023-02-08 12:40:00,147.44,147.47,147.33,147.42,5882.0,146.2756,146.3054,146.1665,146.2558,5882.0
2023-02-08 12:45:00,147.44,147.56,147.43,147.53,8698.0,146.2756,146.3947,146.2657,146.3649,8698.0
2023-02-08 12:50:00,147.53,147.74,147.52,147.74,24227.0,146.3649,146.5733,146.355,146.5733,24227.0
2023-02-08 12:55:00,147.76,147.86,147.61,147.86,25592.0,146.5931,146.6923,146.4443,146.6923,25592.0
2023-02-08 13:00:00,147.83,148.0,147.78,147.99,6625.0,146.6625,146.8312,146.6129,146.8213,6625.0
2023-02-08 13:05:00,148.02,148.14,147.84,147.84,14005.0,146.851,146.9701,146.6725,146.6725,14005.0
2023-02-08 13:10:00,147.84,147.86,147.64,147.66,6930.0,146.6725,146.6923,146.474,146.4939,6930.0
2023-02-08 13:15:00,147.63,147.66,147.42,147.59,12384.0,146.4641,146.4939,146.2558,146.4244,12384.0
2023-02-08 13:20:00,147.58,147.63,147.45,147.62,9655.0,146.4145,146.4641,146.2855,146.4542,9655.0
2023-02-08 13:25:00,147.63,147.63,147.31,147.31,9967.0,146.4641,146.4641,146.1467,146.1467,9967.0
2023-02-08 13:30:00,147.26,147.26,147.09,147.14,10878.0,146.097,146.097,145.9284,145.978,10878.0
2023-02-08 13:35:00,147.1,147.15,146.99,147.11,17843.0,145.9383,145.9879,145.8292,145.9482,17843.0
2023-02-08 13:40:00,147.05,147.12,146.99,147.06,8829.0,145.8887,145.9582,145.8292,145.8986,8829.0
2023-02-08 13:45:00,147.05,147.18,146.96,146.96,9732.0,145.8887,146.0177,145.7994,145.7994,9732.0
2023-02-08 13:50:00,146.9,147.0,146.87,146.88,8191.0,145.7399,145.8391,145.7101,145.72,8191.0
2023-02-08 13:55:00,146.88,147.05,146.85,147.03,10348.0,145.72,145.8887,145.6903,145.8689,10348.0
2023-02-08 14:00:00,147.01,147.21,146.94,147.21,7978.0,145.849,146.0474,145.7796,146.0474,7978.0
2023-02-08 14:05:00,147.21,147.32,147.13,147.3,4788.0,146.0474,146.1566,145.9681,146.1367,4788.0
2023-02-08 14:10:00,147.32,147.48,147.28,147.37,7694.0,146.1566,146.3153,146.1169,146.2062,7694.0
2023-02-08 14:15:00,147.33,147.43,147.23,147.43,7112.0,146.1665,146.2657,146.0673,146.2657,7112.0
2023-02-08 14:20:00,147.42,147.42,147.22,147.35,5258.0,146.2558,146.2558,146.0574,146.1863,5258.0
2023-02-08 14:25:00,147.34,147.42,147.21,147.29,7400.0,146.1764,146.2558,146.0474,146.1268,7400.0
2023-02-08 14:30:00,147.28,147.4,147.27,147.35,8211.0,146.1169,146.2359,146.107,146.1863,8211.0
2023-02-08 14:35:00,147.37,147.41,147.21,147.3,7912.0,146.2062,146.2459,146.0474,146.1367,7912.0
2023-02-08 14:40:00,147.32,147.37,147.1,147.28,7125.0,146.1566,146.2062,145.9383,146.1169,7125.0
2023-02-08 14:45:00,147.27,147.28,146.92,146.93,9185.0,146.107,146.1169,145.7597,145.7697,9185.0
2023-02-08 14:50:00,146.91,147.02,146.89,146.94,13593.0,145.7498,145.8589,145.73,145.7796,13593.0
2023-02-08 14:55:00,146.92,147.01,146.91,146.94,28912.0,145.7597,145.849,145.7498,145.7796,28912.0
2023-02-08 15:00:00,146.94,146.98,146.73,146.73,15518.0,145.7796,145.8193,145.5712,145.5712,15518.0
2023-02-08 15:05:00,146.74,146.78,146.6,146.75,12966.0,145.5812,145.6208,145.4423,145.5911,12966.0
2023-02-08 15:10:00,146.75,146.79,146.62,146.76,12420.0,145.5911,145.6308,145.4621,145.601,12420.0
2023-02-08 15:15:00,146.74,146.81,146.44,146.46,32848.0,145.5812,145.6506,145.2835,145.3034,32848.0
2023-02-08 15:20:00,146.44,146.9,146.44,146.89,27579.0,145.2835,145.7399,145.2835,145.73,27579.0
2023-02-08 15:25:00,146.9,147.0,146.83,146.89,14185.0,145.7399,145.8391,145.6704,145.73,14185.0
2023-02-08 15:30:00,146.87,147.11,146.87,146.93,27420.0,145.7101,145.9482,145.7101,145.7697,27420.0
2023-02-08 15:35:00,146.93,147.36,146.92,147.36,15263.0,145.7697,146.1963,145.7597,146.1963,15263.0
2023-02-08 15:40:00,147.34,147.34,147.16,147.28,31646.0,146.1764,146.1764,145.9978,146.1169,31646.0
2023-02-08 15:45:00,147.27,147.27,147.1,147.17,32524.0,146.107,146.107,145.9383,146.0078,32524.0
2023-02-08 15:50:00,147.16,147.51,147.16,147.36,53546.0,145.9978,146.3451,145.9978,146.1963,53546.0
2023-02-08 15:55:00,147.4,147.4,147.22,147.26,122912.0,146.2359,146.2359,146.0574,146.097,122912.0
2023-02-09 09:30:00,149.75,151.0,149.2,150.55,115334.0,148.5674,149.8075,148.0217,149.3611,115334.0
2023-02-09 09:35:00,150.84,150.87,149.67,149.9,30403.0,149.6488,149.6785,148.488,148.7162,30403.0
2023-02-09 09:40:00,150.16,150.56,149.89,150.56,33822.0,148.9741,149.371,148.7063,149.371,33822.0
2023-02-09 09:45:00,150.52,151.67,150.39,151.28,48771.0,149.3313,150.4722,149.2023,150.0853,48771.0
2023-02-09 09:50:00,151.28,151.28,150.3,150.65,26566.0,150.0853,150.0853,149.113,149.4603,26566.0
2023-02-09 09:55:00,150.67,151.48,150.67,150.94,21677.0,149.4801,150.2837,149.4801,149.748,21677.0
2023-02-09 10:00:00,150.94,151.38,150.83,151.32,15125.0,149.748,150.1845,149.6389,150.125,15125.0
2023-02-09 10:05:00,151.25,151.25,150.87,150.94,11252.0,150.0555,150.0555,149.6785,149.748,11252.0
2023-02-09 10:10:00,150.85,151.48,150.75,151.44,13402.0,149.6587,150.2837,149.5595,150.244,13402.0
2023-02-09 10:15:00,151.46,152.2,151.42,152.18,28994.0,150.2639,150.998,150.2242,150.9782,28994.0
2023-02-09 10:20:00,152.12,152.18,151.51,152.13,26923.0,150.9187,150.9782,150.3135,150.9286,26923.0
2023-02-09 10:25:00,152.03,152.44,151.88,151.88,29390.0,150.8294,151.2361,150.6806,150.6806,29390.0
2023-02-09 10:30:00,151.93,152.1,151.83,151.89,22239.0,150.7302,150.8988,150.631,150.6905,22239.0
2023-02-09 10:35:00,151.93,152.53,151.92,152.46,19168.0,150.7302,151.3254,150.7202,151.256,19168.0
2023-02-09 10:40:00,152.42,152.45,152.02,152.16,18171.0,151.2163,151.2461,150.8195,150.9584,18171.0
2023-02-09 10:45:00,152.16,152.68,152.1,152.63,18876.0,150.9584,151.4742,150.8988,151.4246,18876.0
2023-02-09 10:50:00,152.63,152.86,152.24,152.24,19828.0,151.4246,151.6528,151.0377,151.0377,19828.0
2023-02-09 10:55:00,152.31,152.55,151.97,152.28,24239.0,151.1072,151.3453,150.7699,151.0774,24239.0
2023-02-09 11:00:00,152.31,152.31,151.05,151.47,21327.0,151.1072,151.1072,149.8571,150.2738,21327.0
2023-02-09 11:05:00,151.39,151.77,151.39,151.71,8737.0,150.1944,150.5714,150.1944,150.5119,8737.0
2023-02-09 11:10:00,151.77,151.77,151.36,151.42,8595.0,150.5714,150.5714,150.1647,150.2242,8595.0
2023-02-09 11:15:00,151.5,151.66,151.34,151.58,27258.0,150.3036,150.4623,150.1448,150.3829,27258.0
2023-02-09 11:20:00,151.58,151.6,151.26,151.31,11301.0,150.3829,150.4028,150.0655,150.1151,11301.0
2023-02-09 11:25:00,151.37,151.63,151.34,151.49,14186.0,150.1746,150.4325,150.1448,150.2936,14186.0
2023-02-09 11:30:00,151.44,151.45,151.28,151.34,6604.0,150.244,150.254,150.0853,150.1448,6604.0
2023-02-09 11:35:00,151.35,151.57,151.32,151.46,13067.0,150.1547,150.373,150.125,150.2639,13067.0
2023-02-09 11:40:00,151.46,151.46,151.28,151.31,21076.0,150.2639,150.2639,150.0853,150.1151,21076.0
2023-02-09 11:45:00,151.33,151.37,151.1,151.14,25155.0,150.1349,150.1746,149.9067,149.9464,25155.0
2023-02-09 11:50:00,151.14,151.14,150.92,151.03,32951.0,149.9464,149.9464,149.7281,149.8373,32951.0
2023-02-09 11:55:00,151.03,151.07,150.68,150.72,15224.0,149.8373,149.877,149.49,149.5297,15224.0
2023-02-09 12:00:00,150.72,150.87,150.63,150.7,13539.0,149.5297,149.6785,149.4404,149.5099,13539.0
2023-02-09 12:05:00,150.7,151.19,150.52,151.19,26007.0,149.5099,149.996,149.3313,149.996,26007.0
2023-02-09 12:10:00,151.22,151.43,151.06,151.43,10544.0,150.0258,150.2341,149.867,150.2341,10544.0
2023-02-09 12:15:00,151.44,151.71,151.37,151.62,14579.0,150.244,150.5119,150.1746,150.4226,14579.0
2023-02-09 12:20:00,151.63,151.63,151.4,151.49,19283.0,150.4325,150.4325,150.2044,150.2936,19283.0
2023-02-09 12:25:00,151.53,151.71,151.5,151.71,18372.0,150.3333,150.5119,150.3036,150.5119,18372.0
2023-02-09 12:30:00,151.69,151.97,151.62,151.62,12712.0,150.4921,150.7699,150.4226,150.4226,12712.0
2023-02-09 12:35:00,151.63,151.75,151.34,151.37,8466.0,150.4325,150.5516,150.1448,150.1746,8466.0
2023-02-09 12:40:00,151.4,151.51,151.29,151.31,5356.0,150.2044,150.3135,150.0952,150.1151,5356.0
2023-02-09 12:45:00,151.17,151.2,150.9,151.0,10725.0,149.9762,150.0059,149.7083,149.8075,10725.0
2023-02-09 12:50:00,150.96,151.03,150.86,151.03,9043.0,149.7678,149.8373,149.6686,149.8373,9043.0
2023-02-09 12:55:00,151.06,151.57,151.05,151.57,14775.0,149.867,150.373,149.8571,150.373,14775.0
2023-02-09 13:00:00,151.55,151.84,151.55,151.71,9942.0,150.3532,150.6409,150.3532,150.5119,9942.0
2023-02-09 13:05:00,151.71,151.97,151.65,151.88,14581.0,150.5119,150.7699,150.4524,150.6806,14581.0
2023-02-09 13:10:00,151.88,151.9,151.62,151.63,17638.0,150.6806,150.7004,150.4226,150.4325,17638.0
2023-02-09 13:15:00,151.62,151.86,151.53,151.82,19983.0,150.4226,150.6607,150.3333,150.621,19983.0
2023-02-09 13:20:00,151.86,152.23,151.86,152.15,18083.0,150.6607,151.0278,150.6607,150.9484,18083.0
2023-02-09 13:25:00,152.15,152.31,152.14,152.21,14494.0,150.9484,151.1072,150.9385,151.008,14494.0
2023-02-09 13:30:00,152.24,152.43,152.16,152.25,17639.0,151.0377,151.2262,150.9584,151.0476,17639.0
2023-02-09 13:35:00,152.27,152.27,151.75,151.8,11425.0,151.0675,151.0675,150.5516,150.6012,11425.0
2023-02-09 13:40:00,151.78,151.9,151.64,151.74,11328.0,150.5814,150.7004,150.4425,150.5417,11328.0
2023-02-09 13:45:00,151.71,151.73,151.47,151.72,8100.0,150.5119,150.5317,150.2738,150.5218,8100.0
2023-02-09 13:50:00,151.74,151.74,151.23,151.29,7995.0,150.5417,150.5417,150.0357,150.0952,7995.0
2023-02-09 13:55:00,151.2,151.24,151.02,151.15,4005.0,150.0059,150.0456,149.8274,149.9563,4005.0
2023-02-09 14:00:00,151.15,151.25,150.8,150.82,7895.0,149.9563,150.0555,149.6091,149.6289,7895.0
2023-02-09 14:05:00,150.8,150.94,150.77,150.94,4529.0,149.6091,149.748,149.5793,149.748,4529.0
2023-02-09 14:10:00,150.94,151.15,150.94,151.11,13134.0,149.748,149.9563,149.748,149.9166,13134.0
2023-02-09 14:15:00,151.15,151.35,151.09,151.3,14220.0,149.9563,150.1547,149.8968,150.1051,14220.0
2023-02-09 14:20:00,151.33,151.37,150.63,150.67,21352.0,150.1349,150.1746,149.4404,149.4801,21352.0
2023-02-09 14:25:00,150.71,151.09,150.71,151.04,19366.0,149.5198,149.8968,149.5198,149.8472,19366.0
2023-02-09 14:30:00,151.07,151.41,151.05,151.41,15741.0,149.877,150.2143,149.8571,150.2143,15741.0
2023-02-09 14:35:00,151.38,151.38,151.08,151.08,16308.0,150.1845,150.1845,149.8869,149.8869,16308.0
2023-02-09 14:40:00,151.08,151.18,150.97,151.15,11934.0,149.8869,149.9861,149.7777,149.9563,11934.0
2023-02-09 14:45:00,151.16,151.33,151.15,151.25,20096.0,149.9662,150.1349,149.9563,150.0555,20096.0
2023-02-09 14:50:00,151.27,151.3,151.13,151.16,9605.0,150.0754,150.1051,149.9365,149.9662,9605.0
2023-02-09 14:55:00,151.16,151.19,151.0,151.0,10429.0,149.9662,149.996,149.8075,149.8075,10429.0
2023-02-09 15:00:00,151.02,151.12,150.86,150.92,15407.0,149.8274,149.9266,149.6686,149.7281,15407.0
2023-02-09 15:05:00,150.91,150.97,150.82,150.97,10223.0,149.7182,149.7777,149.6289,149.7777,10223.0
2023-02-09 15:10:00,150.97,150.99,150.69,150.72,14996.0,149.7777,149.7976,149.5,149.5297,14996.0
2023-02-09 15:15:00,150.72,150.96,150.68,150.91,18865.0,149.5297,149.7678,149.49,149.7182,18865.0
2023-02-09 15:20:00,150.91,150.93,150.53,150.56,18319.0,149.7182,149.7381,149.3412,149.371,18319.0
2023-02-09 15:25:00,150.56,150.6,150.37,150.45,20335.0,149.371,149.4107,149.1825,149.2619,20335.0
2023-02-09 15:30:00,150.45,150.54,150.15,150.15,28658.0,149.2619,149.3511,148.9642,148.9642,28658.0
2023-02-09 15:35:00,150.16,150.53,150.1,150.53,26960.0,148.9741,149.3412,148.9146,149.3412,26960.0
2023-02-09 15:40:00,150.53,150.6,150.3,150.44,40164.0,149.3412,149.4107,149.113,149.2519,40164.0
2023-02-09 15:45:00,150.43,150.62,150.41,150.56,41324.0,149.242,149.4305,149.2222,149.371,41324.0
2023-02-09 15:50:00,150.58,151.11,150.57,150.96,120011.0,149.3908,149.9166,149.3809,149.7678,120011.0
2023-02-09 15:55:00,150.9,151.02,150.49,150.53,215795.0,149.7083,149.8274,149.3015,149.3412,215795.0
2023-02-10 09:30:00,150.5,151.82,150.07,150.59,86387.0,149.3115,150.621,148.8849,149.4008,86387.0
2023-02-10 09:35:00,150.69,150.71,149.32,149.67,18779.0,149.5,149.5198,148.1408,148.488,18779.0
2023-02-10 09:40:00,149.64,149.7,149.04,149.46,21068.0,148.4583,148.5178,147.863,148.2797,21068.0
2023-02-10 09:45:00,149.39,149.65,148.81,148.93,23302.0,148.2102,148.4682,147.6348,147.7539,23302.0
2023-02-10 09:50:00,148.76,148.76,148.05,148.35,28250.0,147.5852,147.5852,146.8808,147.1784,28250.0
2023-02-10 09:55:00,148.4,148.72,148.21,148.3,17528.0,147.228,147.5455,147.0395,147.1288,17528.0
2023-02-10 10:00:00,148.21,148.23,147.17,147.24,22321.0,147.0395,147.0594,146.0078,146.0772,22321.0
2023-02-10 10:05:00,147.3,147.38,146.75,147.27,25239.0,146.1367,146.2161,145.5911,146.107,25239.0
2023-02-10 10:10:00,147.35,148.26,147.31,147.97,36308.0,146.1863,147.0892,146.1467,146.8014,36308.0
2023-02-10 10:15:00,147.97,147.98,147.08,147.48,30960.0,146.8014,146.8114,145.9185,146.3153,30960.0
2023-02-10 10:20:00,147.48,147.73,147.25,147.62,11541.0,146.3153,146.5633,146.0871,146.4542,11541.0
2023-02-10 10:25:00,147.54,148.0,147.54,147.99,17651.0,146.3748,146.8312,146.3748,146.8213,17651.0
2023-02-10 10:30:00,147.91,148.02,147.18,147.41,10845.0,146.7419,146.851,146.0177,146.2459,10845.0
2023-02-10 10:35:00,147.49,147.7,147.0,147.08,10255.0,146.3252,146.5336,145.8391,145.9185,10255.0
2023-02-10 10:40:00,147.08,147.52,146.95,147.3,12558.0,145.9185,146.355,145.7895,146.1367,12558.0
2023-02-10 10:45:00,147.24,147.25,146.72,146.81,14485.0,146.0772,146.0871,145.5613,145.6506,14485.0
2023-02-10 10:50:00,146.72,146.75,146.47,146.73,15154.0,145.5613,145.5911,145.3133,145.5712,15154.0
2023-02-10 10:55:00,146.74,146.79,146.45,146.73,31115.0,145.5812,145.6308,145.2934,145.5712,31115.0
2023-02-10 11:00:00,146.7,147.43,146.66,147.38,18783.0,145.5415,146.2657,145.5018,146.2161,18783.0
2023-02-10 11:05:00,147.38,147.38,146.77,146.86,11008.0,146.2161,146.2161,145.6109,145.7002,11008.0
2023-02-10 11:10:00,146.79,146.79,145.92,146.05,13365.0,145.6308,145.6308,144.7676,144.8966,13365.0
2023-02-10 11:15:00,146.04,146.59,146.04,146.52,23357.0,144.8867,145.4323,144.8867,145.3629,23357.0
2023-02-10 11:20:00,146.53,146.62,146.07,146.46,16966.0,145.3728,145.4621,144.9164,145.3034,16966.0
2023-02-10 11:25:00,146.36,146.59,146.14,146.49,9738.0,145.2042,145.4323,144.9859,145.3331,9738.0
2023-02-10 11:30:00,146.43,146.84,146.29,146.84,9665.0,145.2736,145.6804,145.1347,145.6804,9665.0
2023-02-10 11:35:00,146.84,147.1,146.74,146.74,10645.0,145.6804,145.9383,145.5812,145.5812,10645.0
2023-02-10 11:40:00,146.66,146.66,146.45,146.61,15766.0,145.5018,145.5018,145.2934,145.4522,15766.0
2023-02-10 11:45:00,146.61,146.92,146.61,146.8,19076.0,145.4522,145.7597,145.4522,145.6407,19076.0
2023-02-10 11:50:00,146.88,146.99,146.57,146.82,5960.0,145.72,145.8292,145.4125,145.6605,5960.0
2023-02-10 11:55:00,146.78,146.78,146.51,146.63,10161.0,145.6208,145.6208,145.353,145.472,10161.0
2023-02-10 12:00:00,146.61,146.65,146.3,146.3,2504.0,145.4522,145.4919,145.1446,145.1446,2504.0
2023-02-10 12:05:00,146.34,146.44,146.16,146.27,6545.0,145.1843,145.2835,145.0057,145.1149,6545.0
2023-02-10 12:10:00,146.32,146.52,146.32,146.42,5557.0,145.1645,145.3629,145.1645,145.2637,5557.0
2023-02-10 12:15:00,146.4,146.55,146.35,146.47,5360.0,145.2438,145.3927,145.1942,145.3133,5360.0
2023-02-10 12:20:00,146.43,146.64,146.4,146.63,5780.0,145.2736,145.4819,145.2438,145.472,5780.0
2023-02-10 12:25:00,146.62,146.67,146.36,146.49,6298.0,145.4621,145.5117,145.2042,145.3331,6298.0
2023-02-10 12:30:00,146.63,146.88,146.53,146.85,8292.0,145.472,145.72,145.3728,145.6903,8292.0
2023-02-10 12:35:00,146.82,146.99,146.79,146.87,9684.0,145.6605,145.8292,145.6308,145.7101,9684.0
2023-02-10 12:40:00,146.84,147.07,146.84,147.01,4373.0,145.6804,145.9085,145.6804,145.849,4373.0
2023-02-10 12:45:00,147.04,147.21,146.88,146.89,7059.0,145.8788,146.0474,145.72,145.73,7059.0
2023-02-10 12:50:00,146.83,146.87,146.66,146.76,11842.0,145.6704,145.7101,145.5018,145.601,11842.0
2023-02-10 12:55:00,146.75,146.86,146.64,146.79,12284.0,145.5911,145.7002,145.4819,145.6308,12284.0
2023-02-10 13:00:00,146.82,146.87,146.6,146.73,9909.0,145.6605,145.7101,145.4423,145.5712,9909.0
2023-02-10 13:05:00,146.76,146.91,146.66,146.78,8040.0,145.601,145.7498,145.5018,145.6208,8040.0
2023-02-10 13:10:00,146.78,146.91,146.72,146.76,15687.0,145.6208,145.7498,145.5613,145.601,15687.0
2023-02-10 13:15:00,146.75,146.84,146.61,146.77,10256.0,145.5911,145.6804,145.4522,145.6109,10256.0
2023-02-10 13:20:00,146.83,147.01,146.75,146.75,26172.0,145.6704,145.849,145.5911,145.5911,26172.0
2023-02-10 13:25:00,146.65,146.72,146.35,146.35,6341.0,145.4919,145.5613,145.1942,145.1942,6341.0
2023-02-10 13:30:00,146.36,146.39,146.21,146.25,14438.0,145.2042,145.2339,145.0553,145.095,14438.0
2023-02-10 13:35:00,146.23,146.35,146.09,146.31,14233.0,145.0752,145.1942,144.9363,145.1546,14233.0
2023-02-10 13:40:00,146.3,146.3,146.1,146.29,12062.0,145.1446,145.1446,144.9462,145.1347,12062.0
2023-02-10 13:45:00,146.26,146.43,146.26,146.32,13342.0,145.1049,145.2736,145.1049,145.1645,13342.0
2023-02-10 13:50:00,146.32,146.39,146.28,146.38,11116.0,145.1645,145.2339,145.1248,145.224,11116.0
2023-02-10 13:55:00,146.36,146.36,146.25,146.26,17070.0,145.2042,145.2042,145.095,145.1049,17070.0
2023-02-10 14:00:00,146.28,146.33,146.19,146.3,18257.0,145.1248,145.1744,145.0355,145.1446,18257.0
2023-02-10 14:05:00,146.31,146.38,146.06,146.06,15441.0,145.1546,145.224,144.9065,144.9065,15441.0
2023-02-10 14:10:00,146.04,146.07,145.94,146.06,45225.0,144.8867,144.9164,144.7875,144.9065,45225.0
2023-02-10 14:15:00,146.05,146.26,145.93,146.03,30988.0,144.8966,145.1049,144.7776,144.8768,30988.0
2023-02-10 14:20:00,146.03,146.11,145.97,145.97,10709.0,144.8768,144.9561,144.8172,144.8172,10709.0
2023-02-10 14:25:00,145.97,145.97,145.85,145.9,8584.0,144.8172,144.8172,144.6982,144.7478,8584.0
2023-02-10 14:30:00,145.9,146.31,145.83,146.2,11323.0,144.7478,145.1546,144.6783,145.0454,11323.0
2023-02-10 14:35:00,146.25,146.36,146.14,146.2,7230.0,145.095,145.2042,144.9859,145.0454,7230.0
2023-02-10 14:40:00,146.18,146.3,146.13,146.22,12516.0,145.0256,145.1446,144.976,145.0653,12516.0
2023-02-10 14:45:00,146.21,146.21,145.89,146.0,15529.0,145.0553,145.0553,144.7379,144.847,15529.0
2023-02-10 14:50:00,146.02,146.28,145.99,146.28,8442.0,144.8668,145.1248,144.8371,145.1248,8442.0
2023-02-10 14:55:00,146.28,146.3,146.13,146.26,26838.0,145.1248,145.1446,144.976,145.1049,26838.0
2023-02-10 15:00:00,146.25,146.29,145.89,145.89,18326.0,145.095,145.1347,144.7379,144.7379,18326.0
2023-02-10 15:05:00,145.84,146.08,145.83,145.92,20874.0,144.6883,144.9264,144.6783,144.7676,20874.0
2023-02-10 15:10:00,145.9,146.04,145.84,145.91,9102.0,144.7478,144.8867,144.6883,144.7577,9102.0
2023-02-10 15:15:00,145.88,145.88,145.58,145.78,11140.0,144.7279,144.7279,144.4303,144.6287,11140.0
2023-02-10 15:20:00,145.78,146.0,145.71,145.86,44656.0,144.6287,144.847,144.5593,144.7081,44656.0
2023-02-10 15:25:00,145.89,146.03,145.83,145.96,19058.0,144.7379,144.8768,144.6783,144.8073,19058.0
2023-02-10 15:30:00,145.96,146.45,145.96,146.36,29368.0,144.8073,145.2934,144.8073,145.2042,29368.0
2023-02-10 15:35:00,146.34,146.6,146.23,146.6,32673.0,145.1843,145.4423,145.0752,145.4423,32673.0
2023-02-10 15:40:00,146.62,146.67,146.48,146.63,26044.0,145.4621,145.5117,145.3232,145.472,26044.0
2023-02-10 15:45:00,146.63,146.81,146.61,146.74,28407.0,145.472,145.6506,145.4522,145.5812,28407.0
2023-02-10 15:50:00,146.73,147.25,146.65,147.13,79140.0,145.5712,146.0871,145.4919,145.9681,79140.0
2023-02-10 15:55:00,147.13,147.27,146.97,147.17,160727.0,145.9681,146.107,145.8093,146.0078,160727.0
2023-02-13 09:30:00,147.93,148.39,147.41,147.45,23096.0,146.7618,147.2181,146.2459,146.2855,23096.0
2023-02-13 09:35:00,147.47,147.58,147.21,147.52,5599.0,146.3054,146.4145,146.0474,146.355,5599.0
2023-02-13 09:40:00,147.42,147.64,147.37,147.43,5289.0,146.2558,146.474,146.2062,146.2657,5289.0
2023-02-13 09:45:00,147.46,147.56,147.14,147.56,8577.0,146.2955,146.3947,145.978,146.3947,8577.0
2023-02-13 09:50:00,147.66,147.66,147.34,147.4,4938.0,146.4939,146.4939,146.1764,146.2359,4938.0
2023-02-13 09:55:00,147.53,147.97,147.52,147.87,10323.0,146.3649,146.8014,146.355,146.7022,10323.0
2023-02-13 10:00:00,147.95,148.16,147.88,147.89,10171.0,146.7816,146.9899,146.7122,146.7221,10171.0
2023-02-13 10:05:00,147.88,148.19,147.84,148.19,8925.0,146.7122,147.0197,146.6725,147.0197,8925.0
2023-02-13 10:10:00,148.18,148.52,148.16,148.52,6225.0,147.0098,147.3471,146.9899,147.3471,6225.0
2023-02-13 10:15:00,148.47,148.68,148.43,148.47,10851.0,147.2975,147.5058,147.2578,147.2975,10851.0
2023-02-13 10:20:00,148.55,148.78,148.43,148.56,7916.0,147.3769,147.605,147.2578,147.3868,7916.0
2023-02-13 10:25:00,148.62,148.73,148.48,148.73,5809.0,147.4463,147.5554,147.3074,147.5554,5809.0
2023-02-13 10:30:00,148.76,148.81,148.54,148.69,11139.0,147.5852,147.6348,147.3669,147.5158,11139.0
2023-02-13 10:35:00,148.66,148.77,148.59,148.64,5081.0,147.486,147.5951,147.4165,147.4661,5081.0
2023-02-13 10:40:00,148.67,148.92,148.64,148.9,11449.0,147.4959,147.7439,147.4661,147.7241,11449.0
2023-02-13 10:45:00,148.93,149.2,148.93,149.2,5994.0,147.7539,148.0217,147.7539,148.0217,5994.0
2023-02-13 10:50:00,149.33,149.33,149.06,149.06,6127.0,148.1507,148.1507,147.8828,147.8828,6127.0
2023-02-13 10:55:00,149.05,149.37,149.04,149.3,14067.0,147.8729,148.1904,147.863,148.1209,14067.0
2023-02-13 11:00:00,149.29,149.36,149.18,149.33,8347.0,148.111,148.1805,148.0019,148.1507,8347.0
2023-02-13 11:05:00,149.38,149.42,149.28,149.28,4118.0,148.2003,148.24,148.1011,148.1011,4118.0
2023-02-13 11:10:00,149.28,149.29,149.04,149.22,6669.0,148.1011,148.111,147.863,148.0416,6669.0
2023-02-13 11:15:00,149.18,149.19,148.83,148.9,3774.0,148.0019,148.0118,147.6546,147.7241,3774.0
2023-02-13 11:20:00,149.02,149.05,148.9,149.05,7824.0,147.8431,147.8729,147.7241,147.8729,7824.0
2023-02-13 11:25:00,149.03,149.1,148.83,149.0,6272.0,147.8531,147.9225,147.6546,147.8233,6272.0
2023-02-13 11:30:00,148.98,149.08,148.93,149.06,9009.0,147.8035,147.9027,147.7539,147.8828,9009.0
2023-02-13 11:35:00,149.1,149.11,148.95,149.11,5955.0,147.9225,147.9324,147.7737,147.9324,5955.0
2023-02-13 11:40:00,149.13,149.27,148.99,149.22,6012.0,147.9523,148.0912,147.8134,148.0416,6012.0
2023-02-13 11:45:00,149.19,149.42,149.11,149.36,11777.0,148.0118,148.24,147.9324,148.1805,11777.0
2023-02-13 11:50:00,149.39,149.43,149.3,149.43,14278.0,148.2102,148.2499,148.1209,148.2499,14278.0
2023-02-13 11:55:00,149.43,149.48,149.33,149.34,7330.0,148.2499,148.2995,148.1507,148.1606,7330.0
2023-02-13 12:00:00,149.34,149.42,149.32,149.42,7227.0,148.1606,148.24,148.1408,148.24,7227.0
2023-02-13 12:05:00,149.42,149.48,149.32,149.38,11671.0,148.24,148.2995,148.1408,148.2003,11671.0
2023-02-13 12:10:00,149.39,149.45,149.35,149.36,9889.0,148.2102,148.2698,148.1705,148.1805,9889.0
2023-02-13 12:15:00,149.38,149.55,149.32,149.54,14784.0,148.2003,148.369,148.1408,148.359,14784.0
2023-02-13 12:20:00,149.55,149.55,149.41,149.41,4151.0,148.369,148.369,148.2301,148.2301,4151.0
2023-02-13 12:25:00,149.43,149.57,149.33,149.57,9595.0,148.2499,148.3888,148.1507,148.3888,9595.0
2023-02-13 12:30:00,149.57,149.74,149.5,149.74,8126.0,148.3888,148.5575,148.3194,148.5575,8126.0
2023-02-13 12:35:00,149.74,149.75,149.58,149.75,10605.0,148.5575,148.5674,148.3987,148.5674,10605.0
2023-02-13 12:40:00,149.77,149.77,149.39,149.42,4545.0,148.5872,148.5872,148.2102,148.24,4545.0
2023-02-13 12:45:00,149.44,149.61,149.44,149.61,4347.0,148.2598,148.4285,148.2598,148.4285,4347.0
2023-02-13 12:50:00,149.63,149.63,149.52,149.52,4388.0,148.4483,148.4483,148.3392,148.3392,4388.0
2023-02-13 12:55:00,149.53,149.62,149.46,149.54,8025.0,148.3491,148.4384,148.2797,148.359,8025.0
2023-02-13 13:00:00,149.57,149.63,149.44,149.5,5838.0,148.3888,148.4483,148.2598,148.3194,5838.0
2023-02-13 13:05:00,149.48,149.6,149.43,149.43,8758.0,148.2995,148.4186,148.2499,148.2499,8758.0
2023-02-13 13:10:00,149.38,149.65,149.36,149.55,4843.0,148.2003,148.4682,148.1805,148.369,4843.0
2023-02-13 13:15:00,149.54,149.72,149.44,149.63,8986.0,148.359,148.5376,148.2598,148.4483,8986.0
2023-02-13 13:20:00,149.64,149.79,149.63,149.67,11497.0,148.4583,148.6071,148.4483,148.488,11497.0
2023-02-13 13:25:00,149.66,149.81,149.65,149.75,5301.0,148.4781,148.6269,148.4682,148.5674,5301.0
2023-02-13 13:30:00,149.76,149.78,149.6,149.61,6026.0,148.5773,148.5971,148.4186,148.4285,6026.0
2023-02-13 13:35:00,149.55,149.62,149.47,149.49,5840.0,148.369,148.4384,148.2896,148.3094,5840.0
2023-02-13 13:40:00,149.49,149.57,149.46,149.5,7218.0,148.3094,148.3888,148.2797,148.3194,7218.0
2023-02-13 13:45:00,149.5,149.57,149.47,149.51,3932.0,148.3194,148.3888,148.2896,148.3293,3932.0
2023-02-13 13:50:00,149.54,149.59,149.48,149.54,9023.0,148.359,148.4086,148.2995,148.359,9023.0
2023-02-13 13:55:00,149.51,149.59,149.42,149.42,6381.0,148.3293,148.4086,148.24,148.24,6381.0
2023-02-13 14:00:00,149.44,149.57,149.43,149.5,7432.0,148.2598,148.3888,148.2499,148.3194,7432.0
2023-02-13 14:05:00,149.49,149.52,149.34,149.43,7256.0,148.3094,148.3392,148.1606,148.2499,7256.0
2023-02-13 14:10:00,149.42,149.62,149.41,149.55,10932.0,148.24,148.4384,148.2301,148.369,10932.0
2023-02-13 14:15:00,149.58,149.59,149.43,149.51,6743.0,148.3987,148.4086,148.2499,148.3293,6743.0
2023-02-13 14:20:00,149.5,149.56,149.46,149.5,6849.0,148.3194,148.3789,148.2797,148.3194,6849.0
2023-02-13 14:25:00,149.5,149.52,149.41,149.44,9651.0,148.3194,148.3392,148.2301,148.2598,9651.0
2023-02-13 14:30:00,149.44,149.51,149.22,149.25,9440.0,148.2598,148.3293,148.0416,148.0713,9440.0
2023-02-13 14:35:00,149.23,149.29,149.02,149.1,6831.0,148.0515,148.111,147.8431,147.9225,6831.0
2023-02-13 14:40:00,149.12,149.14,149.03,149.08,5356.0,147.9424,147.9622,147.8531,147.9027,5356.0
2023-02-13 14:45:00,149.11,149.12,148.95,149.06,14673.0,147.9324,147.9424,147.7737,147.8828,14673.0
2023-02-13 14:50:00,149.03,149.2,149.0,149.13,9355.0,147.8531,148.0217,147.8233,147.9523,9355.0
2023-02-13 14:55:00,149.14,149.19,149.05,149.19,7107.0,147.9622,148.0118,147.8729,148.0118,7107.0
2023-02-13 15:00:00,149.16,149.39,149.15,149.39,13892.0,147.982,148.2102,147.9721,148.2102,13892.0
2023-02-13 15:05:00,149.36,149.41,149.24,149.25,11645.0,148.1805,148.2301,148.0614,148.0713,11645.0
2023-02-13 15:10:00,149.25,149.33,149.21,149.25,11023.0,148.0713,148.1507,148.0316,148.0713,11023.0
2023-02-13 15:15:00,149.26,149.28,149.06,149.16,10721.0,148.0813,148.1011,147.8828,147.982,10721.0
2023-02-13 15:20:00,149.19,149.37,149.07,149.07,11739.0,148.0118,148.1904,147.8928,147.8928,11739.0
2023-02-13 15:25:00,149.06,149.15,149.0,149.04,25619.0,147.8828,147.9721,147.8233,147.863,25619.0
2023-02-13 15:30:00,149.02,149.27,148.95,149.16,28560.0,147.8431,148.0912,147.7737,147.982,28560.0
2023-02-13 15:35:00,149.15,149.35,149.13,149.32,23639.0,147.9721,148.1705,147.9523,148.1408,23639.0
2023-02-13 15:40:00,149.31,149.36,149.15,149.21,26676.0,148.1309,148.1805,147.9721,148.0316,26676.0
2023-02-13 15:45:00,149.23,149.62,149.23,149.6,56687.0,148.0515,148.4384,148.0515,148.4186,56687.0
2023-02-13 15:50:00,149.59,149.59,149.07,149.18,71868.0,148.4086,148.4086,147.8928,148.0019,71868.0
2023-02-13 15:55:00,149.17,149.22,148.88,148.99,174070.0,147.992,148.0416,147.7043,147.8134,174070.0
2023-02-14 09:30:00,148.55,148.94,147.44,147.45,26884.0,147.3769,147.7638,146.2756,146.2855,26884.0
2023-02-14 09:35:00,147.41,149.1,147.4,149.09,17561.0,146.2459,147.9225,146.2359,147.9126,17561.0
2023-02-14 09:40:00,149.09,149.35,148.84,148.89,12936.0,147.9126,148.1705,147.6646,147.7142,12936.0
2023-02-14 09:45:00,148.98,149.96,148.86,149.91,23610.0,147.8035,148.7757,147.6844,148.7261,23610.0
2023-02-14 09:50:00,149.92,150.22,149.62,149.75,44810.0,148.736,149.0337,148.4384,148.5674,44810.0
2023-02-14 09:55:00,149.71,150.22,149.71,150.12,29677.0,148.5277,149.0337,148.5277,148.9345,29677.0
2023-02-14 10:00:00,150.0,150.58,149.99,150.06,16030.0,148.8154,149.3908,148.8055,148.8749,16030.0
2023-02-14 10:05:00,150.12,150.16,149.83,150.04,21036.0,148.9345,148.9741,148.6468,148.8551,21036.0
2023-02-14 10:10:00,150.06,150.94,150.05,150.74,11005.0,148.8749,149.748,148.865,149.5496,11005.0
2023-02-14 10:15:00,150.84,151.05,150.76,150.81,9633.0,149.6488,149.8571,149.5694,149.619,9633.0
2023-02-14 10:20:00,150.86,150.9,150.61,150.75,6138.0,149.6686,149.7083,149.4206,149.5595,6138.0
2023-02-14 10:25:00,150.71,150.86,150.4,150.59,13746.0,149.5198,149.6686,149.2123,149.4008,13746.0
2023-02-14 10:30:00,150.56,150.59,149.81,149.88,7187.0,149.371,149.4008,148.6269,148.6964,7187.0
2023-02-14 10:35:00,149.78,149.79,149.2,149.2,12724.0,148.5971,148.6071,148.0217,148.0217,12724.0
2023-02-14 10:40:00,149.11,149.57,149.03,149.56,9198.0,147.9324,148.3888,147.8531,148.3789,9198.0
2023-02-14 10:45:00,149.46,149.9,149.22,149.76,15834.0,148.2797,148.7162,148.0416,148.5773,15834.0
2023-02-14 10:50:00,149.68,149.74,149.08,149.1,6031.0,148.4979,148.5575,147.9027,147.9225,6031.0
2023-02-14 10:55:00,149.14,149.6,149.08,149.47,5954.0,147.9622,148.4186,147.9027,148.2896,5954.0
2023-02-14 11:00:00,149.43,149.86,149.43,149.52,11649.0,148.2499,148.6765,148.2499,148.3392,11649.0
2023-02-14 11:05:00,149.49,149.59,149.39,149.39,9345.0,148.3094,148.4086,148.2102,148.2102,9345.0
2023-02-14 11:10:00,149.36,149.47,149.12,149.18,7735.0,148.1805,148.2896,147.9424,148.0019,7735.0
2023-02-14 11:15:00,149.19,149.68,149.16,149.62,8950.0,148.0118,148.4979,147.982,148.4384,8950.0
2023-02-14 11:20:00,149.66,150.06,149.63,150.06,15800.0,148.4781,148.8749,148.4483,148.8749,15800.0
2023-02-14 11:25:00,150.04,150.04,149.43,149.45,9761.0,148.8551,148.8551,148.2499,148.2698,9761.0
2023-02-14 11:30:00,149.35,149.36,148.88,149.1,10266.0,148.1705,148.1805,147.7043,147.9225,10266.0
2023-02-14 11:35:00,149.06,149.34,149.01,149.06,9692.0,147.8828,148.1606,147.8332,147.8828,9692.0
2023-02-14 11:40:00,149.1,149.27,149.05,149.17,9300.0,147.9225,148.0912,147.8729,147.992,9300.0
2023-02-14 11:45:00,149.13,149.41,149.1,149.28,11412.0,147.9523,148.2301,147.9225,148.1011,11412.0
2023-02-14 11:50:00,149.29,149.31,149.07,149.26,10111.0,148.111,148.1309,147.8928,148.0813,10111.0
2023-02-14 11:55:00,149.19,149.51,149.18,149.51,7371.0,148.0118,148.3293,148.0019,148.3293,7371.0
2023-02-14 12:00:00,149.5,149.67,149.44,149.63,11546.0,148.3194,148.488,148.2598,148.4483,11546.0
2023-02-14 12:05:00,149.6,149.8,149.44,149.77,8377.0,148.4186,148.617,148.2598,148.5872,8377.0
2023-02-14 12:10:00,149.78,150.14,149.78,150.09,6264.0,148.5971,148.9543,148.5971,148.9047,6264.0
2023-02-14 12:15:00,150.03,150.19,150.03,150.12,7794.0,148.8452,149.0039,148.8452,148.9345,7794.0
2023-02-14 12:20:00,150.09,150.17,149.94,150.09,8074.0,148.9047,148.9841,148.7559,148.9047,8074.0
2023-02-14 12:25:00,150.09,150.33,150.06,150.22,10257.0,148.9047,149.1428,148.8749,149.0337,10257.0
2023-02-14 12:30:00,150.17,150.47,150.17,150.47,11261.0,148.9841,149.2817,148.9841,149.2817,11261.0
2023-02-14 12:35:00,150.48,150.48,150.26,150.37,6456.0,149.2916,149.2916,149.0734,149.1825,6456.0
2023-02-14 12:40:00,150.37,150.58,150.37,150.5,8192.0,149.1825,149.3908,149.1825,149.3115,8192.0
2023-02-14 12:45:00,150.49,150.58,150.43,150.43,5350.0,149.3015,149.3908,149.242,149.242,5350.0
2023-02-14 12:50:00,150.43,150.53,150.31,150.51,7359.0,149.242,149.3412,149.123,149.3214,7359.0
2023-02-14 12:55:00,150.51,150.66,150.51,150.57,5685.0,149.3214,149.4702,149.3214,149.3809,5685.0
2023-02-14 13:00:00,150.53,150.96,150.48,150.67,11889.0,149.3412,149.7678,149.2916,149.4801,11889.0
2023-02-14 13:05:00,150.67,150.85,150.57,150.57,9505.0,149.4801,149.6587,149.3809,149.3809,9505.0
2023-02-14 13:10:00,150.6,150.69,150.53,150.64,11465.0,149.4107,149.5,149.3412,149.4504,11465.0
2023-02-14 13:15:00,150.66,150.96,150.61,150.78,10249.0,149.4702,149.7678,149.4206,149.5892,10249.0
2023-02-14 13:20:00,150.85,150.95,150.73,150.86,10988.0,149.6587,149.7579,149.5396,149.6686,10988.0
2023-02-14 13:25:00,150.86,151.11,150.85,151.03,11465.0,149.6686,149.9166,149.6587,149.8373,11465.0
2023-02-14 13:30:00,151.04,151.12,150.95,151.12,8165.0,149.8472,149.9266,149.7579,149.9266,8165.0
2023-02-14 13:35:00,151.09,151.14,150.88,150.9,22709.0,149.8968,149.9464,149.6885,149.7083,22709.0
2023-02-14 13:40:00,150.94,151.04,150.73,150.75,40105.0,149.748,149.8472,149.5396,149.5595,40105.0
2023-02-14 13:45:00,150.74,151.01,150.73,150.85,7726.0,149.5496,149.8174,149.5396,149.6587,7726.0
2023-02-14 13:50:00,150.86,150.96,150.82,150.85,9155.0,149.6686,149.7678,149.6289,149.6587,9155.0
2023-02-14 13:55:00,150.84,150.88,150.57,150.57,6873.0,149.6488,149.6885,149.3809,149.3809,6873.0
2023-02-14 14:00:00,150.54,150.94,150.48,150.81,14217.0,149.3511,149.748,149.2916,149.619,14217.0
2023-02-14 14:05:00,150.79,150.79,150.45,150.61,6735.0,149.5992,149.5992,149.2619,149.4206,6735.0
2023-02-14 14:10:00,150.63,150.81,150.58,150.81,10890.0,149.4404,149.619,149.3908,149.619,10890.0
2023-02-14 14:15:00,150.81,150.96,150.74,150.9,13306.0,149.619,149.7678,149.5496,149.7083,13306.0
2023-02-14 14:20:00,150.91,150.97,150.84,150.85,4268.0,149.7182,149.7777,149.6488,149.6587,4268.0
2023-02-14 14:25:00,150.85,150.93,150.7,150.93,11547.0,149.6587,149.7381,149.5099,149.7381,11547.0
2023-02-14 14:30:00,150.94,151.11,150.92,151.11,10521.0,149.748,149.9166,149.7281,149.9166,10521.0
2023-02-14 14:35:00,151.09,151.25,151.07,151.15,6836.0,149.8968,150.0555,149.877,149.9563,6836.0
2023-02-14 14:40:00,151.14,151.17,151.01,151.05,6911.0,149.9464,149.9762,149.8174,149.8571,6911.0
2023-02-14 14:45:00,151.06,151.09,150.9,150.93,8994.0,149.867,149.8968,149.7083,149.7381,8994.0
2023-02-14 14:50:00,150.89,151.04,150.88,150.94,8529.0,149.6984,149.8472,149.6885,149.748,8529.0
2023-02-14 14:55:00,150.92,151.12,150.89,151.04,10660.0,149.7281,149.9266,149.6984,149.8472,10660.0
2023-02-14 15:00:00,151.1,151.2,150.99,151.11,8138.0,149.9067,150.0059,149.7976,149.9166,8138.0
2023-02-14 15:05:00,151.1,151.11,150.82,150.85,8760.0,149.9067,149.9166,149.6289,149.6587,8760.0
2023-02-14 15:10:00,150.84,151.02,150.69,150.95,23246.0,149.6488,149.8274,149.5,149.7579,23246.0
2023-02-14 15:15:00,150.95,151.13,150.86,151.11,11900.0,149.7579,149.9365,149.6686,149.9166,11900.0
2023-02-14 15:20:00,151.12,151.2,150.97,151.05,12036.0,149.9266,150.0059,149.7777,149.8571,12036.0
2023-02-14 15:25:00,151.08,151.14,151.0,151.11,12686.0,149.8869,149.9464,149.8075,149.9166,12686.0
2023-02-14 15:30:00,151.11,151.35,151.01,151.32,19000.0,149.9166,150.1547,149.8174,150.125,19000.0
2023-02-14 15:35:00,151.31,151.6,151.28,151.51,36994.0,150.1151,150.4028,150.0853,150.3135,36994.0
2023-02-14 15:40:00,151.5,151.76,151.49,151.72,39667.0,150.3036,150.5615,150.2936,150.5218,39667.0
2023-02-14 15:45:00,151.73,152.0,151.69,151.99,51641.0,150.5317,150.7996,150.4921,150.7897,51641.0
2023-02-14 15:50:00,151.97,152.08,151.75,151.97,83231.0,150.7699,150.879,150.5516,150.7699,83231.0
2023-02-14 15:55:00,152.01,152.07,151.32,151.38,96643.0,150.8095,150.8691,150.125,150.1845,96643.0
2023-02-15 09:30:00,151.2,151.78,150.89,151.78,22803.0,150.0059,150.5814,149.6984,150.5814,22803.0
2023-02-15 09:35:00,151.67,152.13,151.67,151.93,18165.0,150.4722,150.9286,150.4722,150.7302,18165.0
2023-02-15 09:40:00,151.86,152.24,151.39,151.88,16014.0,150.6607,151.0377,150.1944,150.6806,16014.0
2023-02-15 09:45:00,151.88,152.39,151.87,152.08,7744.0,150.6806,151.1865,150.6706,150.879,7744.0
2023-02-15 09:50:00,152.21,152.32,151.51,151.77,6933.0,151.008,151.1171,150.3135,150.5714,6933.0
2023-02-15 09:55:00,151.87,151.95,151.5,151.86,16259.0,150.6706,150.75,150.3036,150.6607,16259.0
2023-02-15 10:00:00,151.8,152.14,151.79,152.08,15059.0,150.6012,150.9385,150.5913,150.879,15059.0
2023-02-15 10:05:00,152.09,152.44,152.04,152.28,25647.0,150.8889,151.2361,150.8393,151.0774,25647.0
2023-02-15 10:10:00,152.21,152.21,151.59,151.92,13626.0,151.008,151.008,150.3929,150.7202,13626.0
2023-02-15 10:15:00,151.91,152.41,151.88,152.4,14836.0,150.7103,151.2064,150.6806,151.1965,14836.0
2023-02-15 10:20:00,152.37,152.75,152.33,152.34,22228.0,151.1667,151.5437,151.127,151.1369,22228.0
2023-02-15 10:25:00,152.34,152.59,152.19,152.41,16875.0,151.1369,151.385,150.9881,151.2064,16875.0
2023-02-15 10:30:00,152.42,152.62,152.32,152.62,7484.0,151.2163,151.4147,151.1171,151.4147,7484.0
2023-02-15 10:35:00,152.62,152.89,152.26,152.84,12077.0,151.4147,151.6826,151.0576,151.633,12077.0
2023-02-15 10:40:00,152.79,152.89,152.41,152.47,9448.0,151.5834,151.6826,151.2064,151.2659,9448.0
2023-02-15 10:45:00,152.44,152.61,152.4,152.5,7304.0,151.2361,151.4048,151.1965,151.2957,7304.0
2023-02-15 10:50:00,152.47,152.65,152.26,152.29,15449.0,151.2659,151.4445,151.0576,151.0873,15449.0
2023-02-15 10:55:00,152.19,152.31,151.83,151.83,9359.0,150.9881,151.1072,150.631,150.631,9359.0
2023-02-15 11:00:00,151.82,151.96,151.82,151.94,5108.0,150.621,150.7599,150.621,150.7401,5108.0
2023-02-15 11:05:00,151.91,152.29,151.9,152.15,6351.0,150.7103,151.0873,150.7004,150.9484,6351.0
2023-02-15 11:10:00,152.14,152.19,151.96,152.0,6367.0,150.9385,150.9881,150.7599,150.7996,6367.0
2023-02-15 11:15:00,152.05,152.26,152.05,152.11,7432.0,150.8492,151.0576,150.8492,150.9087,7432.0
2023-02-15 11:20:00,152.12,152.12,151.87,152.0,7351.0,150.9187,150.9187,150.6706,150.7996,7351.0
2023-02-15 11:25:00,152.05,152.18,151.93,152.08,4642.0,150.8492,150.9782,150.7302,150.879,4642.0
2023-02-15 11:30:00,152.04,152.08,151.66,151.66,6641.0,150.8393,150.879,150.4623,150.4623,6641.0
2023-02-15 11:35:00,151.72,151.85,151.68,151.72,5850.0,150.5218,150.6508,150.4821,150.5218,5850.0
2023-02-15 11:40:00,151.75,151.95,151.74,151.91,8487.0,150.5516,150.75,150.5417,150.7103,8487.0
2023-02-15 11:45:00,151.89,152.14,151.89,151.97,7634.0,150.6905,150.9385,150.6905,150.7699,7634.0
2023-02-15 11:50:00,151.98,152.03,151.79,152.01,5405.0,150.7798,150.8294,150.5913,150.8095,5405.0
2023-02-15 11:55:00,152.07,152.07,151.77,151.79,4088.0,150.8691,150.8691,150.5714,150.5913,4088.0
2023-02-15 12:00:00,151.77,151.79,151.73,151.79,3142.0,150.5714,150.5913,150.5317,150.5913,3142.0
2023-02-15 12:05:00,151.78,151.86,151.56,151.74,8637.0,150.5814,150.6607,150.3631,150.5417,8637.0
2023-02-15 12:10:00,151.7,151.8,151.61,151.62,3140.0,150.502,150.6012,150.4127,150.4226,3140.0
2023-02-15 12:15:00,151.63,151.63,151.36,151.36,5365.0,150.4325,150.4325,150.1647,150.1647,5365.0
2023-02-15 12:20:00,151.35,151.49,151.32,151.45,3394.0,150.1547,150.2936,150.125,150.254,3394.0
2023-02-15 12:25:00,151.48,151.48,151.24,151.29,5076.0,150.2837,150.2837,150.0456,150.0952,5076.0
2023-02-15 12:30:00,151.24,151.44,151.24,151.44,3038.0,150.0456,150.244,150.0456,150.244,3038.0
2023-02-15 12:35:00,151.5,151.55,151.35,151.38,5814.0,150.3036,150.3532,150.1547,150.1845,5814.0
2023-02-15 12:40:00,151.45,151.64,151.45,151.64,6250.0,150.254,150.4425,150.254,150.4425,6250.0
2023-02-15 12:45:00,151.64,151.7,151.59,151.59,4119.0,150.4425,150.502,150.3929,150.3929,4119.0
2023-02-15 12:50:00,151.59,151.71,151.47,151.67,2890.0,150.3929,150.5119,150.2738,150.4722,2890.0
2023-02-15 12:55:00,151.65,151.65,151.42,151.5,13314.0,150.4524,150.4524,150.2242,150.3036,13314.0
2023-02-15 13:00:00,151.54,151.56,151.47,151.49,6497.0,150.3432,150.3631,150.2738,150.2936,6497.0
2023-02-15 13:05:00,151.46,151.55,151.34,151.55,5858.0,150.2639,150.3532,150.1448,150.3532,5858.0
2023-02-15 13:10:00,151.55,151.59,151.5,151.5,2716.0,150.3532,150.3929,150.3036,150.3036,2716.0
2023-02-15 13:15:00,151.51,151.68,151.47,151.65,8801.0,150.3135,150.4821,150.2738,150.4524,8801.0
2023-02-15 13:20:00,151.65,151.82,151.62,151.75,7839.0,150.4524,150.621,150.4226,150.5516,7839.0
2023-02-15 13:25:00,151.74,151.95,151.71,151.87,6241.0,150.5417,150.75,150.5119,150.6706,6241.0
2023-02-15 13:30:00,151.93,151.98,151.78,151.89,5513.0,150.7302,150.7798,150.5814,150.6905,5513.0
2023-02-15 13:35:00,151.91,151.91,151.78,151.84,3594.0,150.7103,150.7103,150.5814,150.6409,3594.0
2023-02-15 13:40:00,151.83,151.95,151.77,151.95,5574.0,150.631,150.75,150.5714,150.75,5574.0
2023-02-15 13:45:00,151.95,152.05,151.92,151.94,6346.0,150.75,150.8492,150.7202,150.7401,6346.0
2023-02-15 13:50:00,151.97,152.06,151.94,152.01,7175.0,150.7699,150.8591,150.7401,150.8095,7175.0
2023-02-15 13:55:00,152.0,152.0,151.89,151.93,4292.0,150.7996,150.7996,150.6905,150.7302,4292.0
2023-02-15 14:00:00,151.93,152.11,151.93,152.05,5106.0,150.7302,150.9087,150.7302,150.8492,5106.0
2023-02-15 14:05:00,152.08,152.22,152.07,152.18,4994.0,150.879,151.0179,150.8691,150.9782,4994.0
2023-02-15 14:10:00,152.21,152.27,152.13,152.26,3671.0,151.008,151.0675,150.9286,151.0576,3671.0
2023-02-15 14:15:00,152.26,152.3,152.13,152.16,4496.0,151.0576,151.0972,150.9286,150.9584,4496.0
2023-02-15 14:20:00,152.16,152.24,152.14,152.21,3718.0,150.9584,151.0377,150.9385,151.008,3718.0
2023-02-15 14:25:00,152.18,152.32,152.13,152.32,5296.0,150.9782,151.1171,150.9286,151.1171,5296.0
2023-02-15 14:30:00,152.35,152.4,152.3,152.31,2666.0,151.1469,151.1965,151.0972,151.1072,2666.0
2023-02-15 14:35:00,152.33,152.62,152.26,152.62,9305.0,151.127,151.4147,151.0576,151.4147,9305.0
2023-02-15 14:40:00,152.61,152.73,152.55,152.72,7348.0,151.4048,151.5239,151.3453,151.5139,7348.0
2023-02-15 14:45:00,152.73,152.76,152.56,152.61,10109.0,151.5239,151.5536,151.3552,151.4048,10109.0
2023-02-15 14:50:00,152.62,152.72,152.52,152.58,10143.0,151.4147,151.5139,151.3155,151.375,10143.0
2023-02-15 14:55:00,152.59,152.68,152.53,152.58,8315.0,151.385,151.4742,151.3254,151.375,8315.0
2023-02-15 15:00:00,152.65,152.77,152.52,152.69,11209.0,151.4445,151.5635,151.3155,151.4842,11209.0
2023-02-15 15:05:00,152.71,152.77,152.6,152.72,9038.0,151.504,151.5635,151.3949,151.5139,9038.0
2023-02-15 15:10:00,152.67,152.87,152.67,152.74,12885.0,151.4643,151.6627,151.4643,151.5338,12885.0
2023-02-15 15:15:00,152.76,152.79,152.5,152.52,36409.0,151.5536,151.5834,151.2957,151.3155,36409.0
2023-02-15 15:20:00,152.54,152.72,152.54,152.67,11810.0,151.3354,151.5139,151.3354,151.4643,11810.0
2023-02-15 15:25:00,152.67,152.76,152.66,152.72,14566.0,151.4643,151.5536,151.4544,151.5139,14566.0
2023-02-15 15:30:00,152.72,152.77,152.62,152.68,20252.0,151.5139,151.5635,151.4147,151.4742,20252.0
2023-02-15 15:35:00,152.69,152.77,152.6,152.72,15072.0,151.4842,151.5635,151.3949,151.5139,15072.0
2023-02-15 15:40:00,152.73,152.76,152.58,152.72,25237.0,151.5239,151.5536,151.375,151.5139,25237.0
2023-02-15 15:45:00,152.7,152.76,152.65,152.71,25924.0,151.4941,151.5536,151.4445,151.504,25924.0
2023-02-15 15:50:00,152.68,152.72,152.46,152.56,42067.0,151.4742,151.5139,151.256,151.3552,42067.0
2023-02-15 15:55:00,152.53,152.81,152.49,152.78,70216.0,151.3254,151.6032,151.2857,151.5735,70216.0
2023-02-16 09:30:00,150.29,150.84,150.03,150.72,25247.0,149.1031,149.6488,148.8452,149.5297,25247.0
2023-02-16 09:35:00,150.71,150.71,148.48,149.34,20784.0,149.5198,149.5198,147.3074,148.1606,20784.0
2023-02-16 09:40:00,149.35,150.07,149.35,149.82,10225.0,148.1705,148.8849,148.1705,148.6368,10225.0
2023-02-16 09:45:00,149.84,149.84,149.16,149.16,4755.0,148.6567,148.6567,147.982,147.982,4755.0
2023-02-16 09:50:00,149.11,149.18,148.34,148.37,16586.0,147.9324,148.0019,147.1685,147.1983,16586.0
2023-02-16 09:55:00,148.25,148.99,148.2,148.75,14150.0,147.0792,147.8134,147.0296,147.5753,14150.0
2023-02-16 10:00:00,148.77,149.19,148.68,149.19,4838.0,147.5951,148.0118,147.5058,148.0118,4838.0
2023-02-16 10:05:00,149.09,149.23,148.97,149.13,7394.0,147.9126,148.0515,147.7935,147.9523,7394.0
2023-02-16 10:10:00,149.26,149.72,149.26,149.69,28784.0,148.0813,148.5376,148.0813,148.5079,28784.0
2023-02-16 10:15:00,149.68,150.27,149.56,150.25,8314.0,148.4979,149.0833,148.3789,149.0634,8314.0
2023-02-16 10:20:00,150.25,150.4,150.09,150.14,7357.0,149.0634,149.2123,148.9047,148.9543,7357.0
2023-02-16 10:25:00,150.21,150.23,149.68,149.68,16392.0,149.0238,149.0436,148.4979,148.4979,16392.0
2023-02-16 10:30:00,149.67,149.75,149.57,149.72,7340.0,148.488,148.5674,148.3888,148.5376,7340.0
2023-02-16 10:35:00,149.75,149.77,149.51,149.7,8658.0,148.5674,148.5872,148.3293,148.5178,8658.0
2023-02-16 10:40:00,149.66,149.77,149.36,149.58,15663.0,148.4781,148.5872,148.1805,148.3987,15663.0
2023-02-16 10:45:00,149.68,149.89,149.65,149.89,5783.0,148.4979,148.7063,148.4682,148.7063,5783.0
2023-02-16 10:50:00,149.97,150.18,149.74,149.74,11093.0,148.7856,148.994,148.5575,148.5575,11093.0
2023-02-16 10:55:00,149.66,149.75,149.4,149.69,7470.0,148.4781,148.5674,148.2201,148.5079,7470.0
2023-02-16 11:00:00,149.68,150.17,149.68,150.16,4561.0,148.4979,148.9841,148.4979,148.9741,4561.0
2023-02-16 11:05:00,150.15,150.26,150.06,150.26,4523.0,148.9642,149.0734,148.8749,149.0734,4523.0
2023-02-16 11:10:00,150.27,150.45,150.21,150.42,4233.0,149.0833,149.2619,149.0238,149.2321,4233.0
2023-02-16 11:15:00,150.41,150.54,150.33,150.54,3294.0,149.2222,149.3511,149.1428,149.3511,3294.0
2023-02-16 11:20:00,150.5,150.54,150.3,150.42,3298.0,149.3115,149.3511,149.113,149.2321,3298.0
2023-02-16 11:25:00,150.39,150.57,150.36,150.49,2815.0,149.2023,149.3809,149.1726,149.3015,2815.0
2023-02-16 11:30:00,150.48,150.59,150.34,150.34,2609.0,149.2916,149.4008,149.1527,149.1527,2609.0
2023-02-16 11:35:00,150.28,150.36,150.15,150.33,2417.0,149.0932,149.1726,148.9642,149.1428,2417.0
2023-02-16 11:40:00,150.27,150.51,150.27,150.44,4425.0,149.0833,149.3214,149.0833,149.2519,4425.0
2023-02-16 11:45:00,150.54,150.63,150.39,150.5,7227.0,149.3511,149.4404,149.2023,149.3115,7227.0
2023-02-16 11:50:00,150.5,150.6,150.21,150.22,3664.0,149.3115,149.4107,149.0238,149.0337,3664.0
2023-02-16 11:55:00,150.25,150.32,150.16,150.27,2927.0,149.0634,149.1329,148.9741,149.0833,2927.0
2023-02-16 12:00:00,150.23,150.23,150.1,150.11,3632.0,149.0436,149.0436,148.9146,148.9245,3632.0
2023-02-16 12:05:00,150.03,150.23,149.98,149.98,3895.0,148.8452,149.0436,148.7956,148.7956,3895.0
2023-02-16 12:10:00,149.98,150.18,149.98,150.06,4896.0,148.7956,148.994,148.7956,148.8749,4896.0
2023-02-16 12:15:00,150.06,150.14,149.4,149.4,9354.0,148.8749,148.9543,148.2201,148.2201,9354.0
2023-02-16 12:20:00,149.33,149.76,149.33,149.76,12179.0,148.1507,148.5773,148.1507,148.5773,12179.0
2023-02-16 12:25:00,149.71,149.85,149.71,149.85,5144.0,148.5277,148.6666,148.5277,148.6666,5144.0
2023-02-16 12:30:00,149.85,150.05,149.81,150.04,9500.0,148.6666,148.865,148.6269,148.8551,9500.0
2023-02-16 12:35:00,150.09,150.1,150.02,150.05,11423.0,148.9047,148.9146,148.8353,148.865,11423.0
2023-02-16 12:40:00,150.03,150.09,149.88,149.98,5025.0,148.8452,148.9047,148.6964,148.7956,5025.0
2023-02-16 12:45:00,150.02,150.22,149.96,150.04,7419.0,148.8353,149.0337,148.7757,148.8551,7419.0
2023-02-16 12:50:00,150.03,150.06,149.73,149.74,5383.0,148.8452,148.8749,148.5475,148.5575,5383.0
2023-02-16 12:55:00,149.76,149.96,149.74,149.74,8933.0,148.5773,148.7757,148.5575,148.5575,8933.0
2023-02-16 13:00:00,149.81,149.89,149.67,149.77,4848.0,148.6269,148.7063,148.488,148.5872,4848.0
2023-02-16 13:05:00,149.8,149.91,149.79,149.85,5921.0,148.617,148.7261,148.6071,148.6666,5921.0
2023-02-16 13:10:00,149.85,149.88,149.72,149.74,7089.0,148.6666,148.6964,148.5376,148.5575,7089.0
2023-02-16 13:15:00,149.73,149.89,149.66,149.88,7027.0,148.5475,148.7063,148.4781,148.6964,7027.0
2023-02-16 13:20:00,149.88,149.92,149.55,149.63,8843.0,148.6964,148.736,148.369,148.4483,8843.0
2023-02-16 13:25:00,149.63,149.66,149.38,149.42,5963.0,148.4483,148.4781,148.2003,148.24,5963.0
2023-02-16 13:30:00,149.42,149.6,149.26,149.6,8611.0,148.24,148.4186,148.0813,148.4186,8611.0
2023-02-16 13:35:00,149.66,149.73,149.58,149.73,3642.0,148.4781,148.5475,148.3987,148.5475,3642.0
2023-02-16 13:40:00,149.66,149.85,149.66,149.85,4309.0,148.4781,148.6666,148.4781,148.6666,4309.0
2023-02-16 13:45:00,149.72,149.85,149.66,149.78,3869.0,148.5376,148.6666,148.4781,148.5971,3869.0
2023-02-16 13:50:00,149.78,149.78,149.55,149.6,3891.0,148.5971,148.5971,148.369,148.4186,3891.0
2023-02-16 13:55:00,149.63,149.66,149.57,149.66,12599.0,148.4483,148.4781,148.3888,148.4781,12599.0
2023-02-16 14:00:00,149.66,149.83,149.62,149.82,6793.0,148.4781,148.6468,148.4384,148.6368,6793.0
2023-02-16 14:05:00,149.79,149.85,149.69,149.79,10448.0,148.6071,148.6666,148.5079,148.6071,10448.0
2023-02-16 14:10:00,149.8,149.8,149.66,149.73,5934.0,148.617,148.617,148.4781,148.5475,5934.0
2023-02-16 14:15:00,149.72,149.76,149.68,149.74,2800.0,148.5376,148.5773,148.4979,148.5575,2800.0
2023-02-16 14:20:00,149.74,149.75,149.61,149.67,6282.0,148.5575,148.5674,148.4285,148.488,6282.0
2023-02-16 14:25:00,149.67,149.77,149.63,149.67,3578.0,148.488,148.5872,148.4483,148.488,3578.0
2023-02-16 14:30:00,149.68,149.79,149.68,149.75,11654.0,148.4979,148.6071,148.4979,148.5674,11654.0
2023-02-16 14:35:00,149.73,149.88,149.7,149.85,13587.0,148.5475,148.6964,148.5178,148.6666,13587.0
2023-02-16 14:40:00,149.85,149.85,149.5,149.54,6199.0,148.6666,148.6666,148.3194,148.359,6199.0
2023-02-16 14:45:00,149.54,149.54,149.25,149.33,11015.0,148.359,148.359,148.0713,148.1507,11015.0
2023-02-16 14:50:00,149.33,149.56,149.32,149.41,13381.0,148.1507,148.3789,148.1408,148.2301,13381.0
2023-02-16 14:55:00,149.41,149.41,149.28,149.28,4350.0,148.2301,148.2301,148.1011,148.1011,4350.0
2023-02-16 15:00:00,149.26,149.31,149.08,149.09,7403.0,148.0813,148.1309,147.9027,147.9126,7403.0
2023-02-16 15:05:00,149.08,149.22,148.89,149.13,7499.0,147.9027,148.0416,147.7142,147.9523,7499.0
2023-02-16 15:10:00,149.1,149.14,148.99,148.99,6777.0,147.9225,147.9622,147.8134,147.8134,6777.0
2023-02-16 15:15:00,148.96,148.96,148.64,148.64,7680.0,147.7836,147.7836,147.4661,147.4661,7680.0
2023-02-16 15:20:00,148.62,148.62,148.3,148.53,10867.0,147.4463,147.4463,147.1288,147.357,10867.0
2023-02-16 15:25:00,148.52,148.6,148.26,148.3,9183.0,147.3471,147.4265,147.0892,147.1288,9183.0
2023-02-16 15:30:00,148.29,148.4,148.19,148.38,16402.0,147.1189,147.228,147.0197,147.2082,16402.0
2023-02-16 15:35:00,148.4,148.71,148.39,148.68,23318.0,147.228,147.5356,147.2181,147.5058,23318.0
2023-02-16 15:40:00,148.67,148.67,148.34,148.56,25208.0,147.4959,147.4959,147.1685,147.3868,25208.0
2023-02-16 15:45:00,148.55,148.55,148.31,148.36,22904.0,147.3769,147.3769,147.1388,147.1884,22904.0
2023-02-16 15:50:00,148.34,148.66,148.29,148.42,35117.0,147.1685,147.486,147.1189,147.2479,35117.0
2023-02-16 15:55:00,148.43,148.47,148.14,148.28,67672.0,147.2578,147.2975,146.9701,147.109,67672.0
2023-02-17 09:30:00,147.57,147.61,146.78,147.19,39127.0,146.4046,146.4443,145.6208,146.0276,39127.0
2023-02-17 09:35:00,147.29,147.51,147.11,147.4,7108.0,146.1268,146.3451,145.9482,146.2359,7108.0
2023-02-17 09:40:00,147.4,147.4,147.1,147.28,12850.0,146.2359,146.2359,145.9383,146.1169,12850.0
2023-02-17 09:45:00,147.19,147.45,147.15,147.31,26087.0,146.0276,146.2855,145.9879,146.1467,26087.0
2023-02-17 09:50:00,147.32,147.32,147.04,147.08,14181.0,146.1566,146.1566,145.8788,145.9185,14181.0
2023-02-17 09:55:00,147.03,147.03,146.3,146.47,5067.0,145.8689,145.8689,145.1446,145.3133,5067.0
2023-02-17 10:00:00,146.51,146.89,146.51,146.87,6984.0,145.353,145.73,145.353,145.7101,6984.0
2023-02-17 10:05:00,146.89,146.91,146.64,146.67,27622.0,145.73,145.7498,145.4819,145.5117,27622.0
2023-02-17 10:10:00,146.64,147.0,146.51,146.87,16517.0,145.4819,145.8391,145.353,145.7101,16517.0
2023-02-17 10:15:00,146.85,146.91,146.54,146.88,7814.0,145.6903,145.7498,145.3827,145.72,7814.0
2023-02-17 10:20:00,146.88,147.19,146.87,147.07,7170.0,145.72,146.0276,145.7101,145.9085,7170.0
2023-02-17 10:25:00,147.02,147.12,146.9,146.9,15800.0,145.8589,145.9582,145.7399,145.7399,15800.0
2023-02-17 10:30:00,146.91,147.15,146.9,147.06,13285.0,145.7498,145.9879,145.7399,145.8986,13285.0
2023-02-17 10:35:00,147.06,147.3,146.88,146.9,10418.0,145.8986,146.1367,145.72,145.7399,10418.0
2023-02-17 10:40:00,146.9,146.9,146.32,146.32,5330.0,145.7399,145.7399,145.1645,145.1645,5330.0
2023-02-17 10:45:00,146.26,146.46,146.24,146.38,6930.0,145.1049,145.3034,145.0851,145.224,6930.0
2023-02-17 10:50:00,146.39,146.39,145.83,145.84,10726.0,145.2339,145.2339,144.6783,144.6883,10726.0
2023-02-17 10:55:00,145.83,146.09,145.8,146.0,6147.0,144.6783,144.9363,144.6486,144.847,6147.0
2023-02-17 11:00:00,145.99,146.05,145.78,145.85,5915.0,144.8371,144.8966,144.6287,144.6982,5915.0
2023-02-17 11:05:00,145.85,146.32,145.82,146.22,8009.0,144.6982,145.1645,144.6684,145.0653,8009.0
2023-02-17 11:10:00,146.22,146.41,146.22,146.41,5843.0,145.0653,145.2538,145.0653,145.2538,5843.0
2023-02-17 11:15:00,146.44,146.44,146.22,146.26,10592.0,145.2835,145.2835,145.0653,145.1049,10592.0
2023-02-17 11:20:00,146.25,146.25,146.01,146.1,11811.0,145.095,145.095,144.8569,144.9462,11811.0
2023-02-17 11:25:00,146.08,146.27,146.07,146.22,18340.0,144.9264,145.1149,144.9164,145.0653,18340.0
2023-02-17 11:30:00,146.2,146.3,146.04,146.28,13078.0,145.0454,145.1446,144.8867,145.1248,13078.0
2023-02-17 11:35:00,146.22,146.41,146.19,146.38,7224.0,145.0653,145.2538,145.0355,145.224,7224.0
2023-02-17 11:40:00,146.41,146.46,146.32,146.44,4639.0,145.2538,145.3034,145.1645,145.2835,4639.0
2023-02-17 11:45:00,146.44,146.53,146.31,146.31,10922.0,145.2835,145.3728,145.1546,145.1546,10922.0
2023-02-17 11:50:00,146.3,146.31,145.96,145.96,12071.0,145.1446,145.1546,144.8073,144.8073,12071.0
2023-02-17 11:55:00,145.93,146.0,145.8,146.0,7035.0,144.7776,144.847,144.6486,144.847,7035.0
2023-02-17 12:00:00,146.0,146.12,145.99,146.09,12153.0,144.847,144.9661,144.8371,144.9363,12153.0
2023-02-17 12:05:00,146.05,146.2,146.03,146.18,9514.0,144.8966,145.0454,144.8768,145.0256,9514.0
2023-02-17 12:10:00,146.17,146.38,146.16,146.26,4607.0,145.0157,145.224,145.0057,145.1049,4607.0
2023-02-17 12:15:00,146.32,146.38,146.3,146.34,4100.0,145.1645,145.224,145.1446,145.1843,4100.0
2023-02-17 12:20:00,146.32,146.32,146.18,146.22,4897.0,145.1645,145.1645,145.0256,145.0653,4897.0
2023-02-17 12:25:00,146.24,146.31,146.1,146.1,2869.0,145.0851,145.1546,144.9462,144.9462,2869.0
2023-02-17 12:30:00,146.12,146.22,146.05,146.19,4133.0,144.9661,145.0653,144.8966,145.0355,4133.0
2023-02-17 12:35:00,146.19,146.19,146.0,146.03,3560.0,145.0355,145.0355,144.847,144.8768,3560.0
2023-02-17 12:40:00,146.05,146.06,145.77,145.78,2360.0,144.8966,144.9065,144.6188,144.6287,2360.0
2023-02-17 12:45:00,145.81,145.86,145.66,145.66,6151.0,144.6585,144.7081,144.5097,144.5097,6151.0
2023-02-17 12:50:00,145.67,145.68,145.35,145.38,3589.0,144.5196,144.5295,144.2021,144.2319,3589.0
2023-02-17 12:55:00,145.38,145.41,145.31,145.38,3200.0,144.2319,144.2617,144.1624,144.2319,3200.0
2023-02-17 13:00:00,145.4,145.41,145.19,145.36,5923.0,144.2517,144.2617,144.0434,144.2121,5923.0
2023-02-17 13:05:00,145.38,145.66,145.37,145.66,4305.0,144.2319,144.5097,144.222,144.5097,4305.0
2023-02-17 13:10:00,145.63,145.84,145.59,145.82,3840.0,144.4799,144.6883,144.4402,144.6684,3840.0
2023-02-17 13:15:00,145.86,145.98,145.84,145.84,3572.0,144.7081,144.8272,144.6883,144.6883,3572.0
2023-02-17 13:20:00,145.82,145.82,145.56,145.56,2995.0,144.6684,144.6684,144.4105,144.4105,2995.0
2023-02-17 13:25:00,145.6,145.69,145.49,145.68,4431.0,144.4502,144.5394,144.341,144.5295,4431.0
2023-02-17 13:30:00,145.7,145.73,145.62,145.68,2808.0,144.5494,144.5791,144.47,144.5295,2808.0
2023-02-17 13:35:00,145.69,145.85,145.66,145.79,5060.0,144.5394,144.6982,144.5097,144.6387,5060.0
2023-02-17 13:40:00,145.79,145.9,145.72,145.72,3574.0,144.6387,144.7478,144.5692,144.5692,3574.0
2023-02-17 13:45:00,145.72,145.89,145.72,145.87,4341.0,144.5692,144.7379,144.5692,144.718,4341.0
2023-02-17 13:50:00,145.82,145.88,145.71,145.71,4086.0,144.6684,144.7279,144.5593,144.5593,4086.0
2023-02-17 13:55:00,145.72,145.75,145.66,145.75,2982.0,144.5692,144.599,144.5097,144.599,2982.0
2023-02-17 14:00:00,145.79,145.92,145.79,145.86,3277.0,144.6387,144.7676,144.6387,144.7081,3277.0
2023-02-17 14:05:00,145.86,145.97,145.85,145.86,3403.0,144.7081,144.8172,144.6982,144.7081,3403.0
2023-02-17 14:10:00,145.85,145.92,145.66,145.7,6340.0,144.6982,144.7676,144.5097,144.5494,6340.0
2023-02-17 14:15:00,145.67,145.86,145.63,145.82,6239.0,144.5196,144.7081,144.4799,144.6684,6239.0
2023-02-17 14:20:00,145.84,146.13,145.83,146.13,6289.0,144.6883,144.976,144.6783,144.976,6289.0
2023-02-17 14:25:00,146.14,146.19,146.02,146.05,5598.0,144.9859,145.0355,144.8668,144.8966,5598.0
2023-02-17 14:30:00,146.05,146.3,146.05,146.19,7016.0,144.8966,145.1446,144.8966,145.0355,7016.0
2023-02-17 14:35:00,146.19,146.22,146.15,146.21,4081.0,145.0355,145.0653,144.9958,145.0553,4081.0
2023-02-17 14:40:00,146.17,146.18,146.0,146.07,5142.0,145.0157,145.0256,144.847,144.9164,5142.0
2023-02-17 14:45:00,146.05,146.15,146.02,146.13,3664.0,144.8966,144.9958,144.8668,144.976,3664.0
2023-02-17 14:50:00,146.12,146.27,146.12,146.19,5767.0,144.9661,145.1149,144.9661,145.0355,5767.0
2023-02-17 14:55:00,146.21,146.3,146.16,146.22,4482.0,145.0553,145.1446,145.0057,145.0653,4482.0
2023-02-17 15:00:00,146.22,146.33,146.22,146.25,6536.0,145.0653,145.1744,145.0653,145.095,6536.0
2023-02-17 15:05:00,146.18,146.31,146.1,146.31,6455.0,145.0256,145.1546,144.9462,145.1546,6455.0
2023-02-17 15:10:00,146.33,146.37,146.16,146.22,6785.0,145.1744,145.2141,145.0057,145.0653,6785.0
2023-02-17 15:15:00,146.21,146.27,145.96,146.08,6959.0,145.0553,145.1149,144.8073,144.9264,6959.0
2023-02-17 15:20:00,146.08,146.09,145.83,145.9,8433.0,144.9264,144.9363,144.6783,144.7478,8433.0
2023-02-17 15:25:00,145.92,146.09,145.87,146.0,13131.0,144.7676,144.9363,144.718,144.847,13131.0
2023-02-17 15:30:00,145.99,146.07,145.9,146.04,15013.0,144.8371,144.9164,144.7478,144.8867,15013.0
2023-02-17 15:35:00,146.04,146.18,145.95,145.99,14693.0,144.8867,145.0256,144.7974,144.8371,14693.0
2023-02-17 15:40:00,145.98,146.13,145.98,145.99,9485.0,144.8272,144.976,144.8272,144.8371,9485.0
2023-02-17 15:45:00,145.96,146.01,145.87,145.96,31820.0,144.8073,144.8569,144.718,144.8073,31820.0
2023-02-17 15:50:00,146.03,146.25,146.02,146.14,31708.0,144.8768,145.095,144.8668,144.9859,31708.0
2023-02-17 15:55:00,146.16,146.39,146.12,146.37,71000.0,145.0057,145.2339,144.9661,145.2141,71000.0
2023-02-21 09:30:00,144.58,145.3,144.58,145.28,18892.0,143.4382,144.1525,143.4382,144.1327,18892.0
2023-02-21 09:35:00,145.3,145.58,145.28,145.49,5791.0,144.1525,144.4303,144.1327,144.341,5791.0
2023-02-21 09:40:00,145.48,145.6,145.29,145.52,3643.0,144.3311,144.4502,144.1426,144.3708,3643.0
2023-02-21 09:45:00,145.5,145.71,144.96,145.09,13498.0,144.3509,144.5593,143.8152,143.9442,13498.0
2023-02-21 09:50:00,145.06,145.59,145.06,145.54,11751.0,143.9144,144.4402,143.9144,144.3906,11751.0
2023-02-21 09:55:00,145.56,145.59,144.81,144.81,4076.0,144.4105,144.4402,143.6664,143.6664,4076.0
2023-02-21 10:00:00,144.81,144.96,144.73,144.86,4341.0,143.6664,143.8152,143.587,143.716,4341.0
2023-02-21 10:05:00,144.8,145.05,144.74,144.95,16796.0,143.6565,143.9045,143.5969,143.8053,16796.0
2023-02-21 10:10:00,144.97,145.03,144.47,144.58,11064.0,143.8251,143.8847,143.3291,143.4382,11064.0
2023-02-21 10:15:00,144.51,144.92,144.48,144.65,5434.0,143.3688,143.7755,143.339,143.5077,5434.0
2023-02-21 10:20:00,144.65,144.77,144.56,144.74,4988.0,143.5077,143.6267,143.4184,143.5969,4988.0
2023-02-21 10:25:00,144.68,144.87,144.55,144.82,6951.0,143.5374,143.7259,143.4084,143.6763,6951.0
2023-02-21 10:30:00,144.85,145.06,144.83,144.94,8108.0,143.7061,143.9144,143.6862,143.7954,8108.0
2023-02-21 10:35:00,144.96,145.33,144.96,145.18,7669.0,143.8152,144.1823,143.8152,144.0335,7669.0
2023-02-21 10:40:00,145.17,145.31,144.95,144.95,5498.0,144.0236,144.1624,143.8053,143.8053,5498.0
2023-02-21 10:45:00,145.03,145.26,145.03,145.11,6284.0,143.8847,144.1128,143.8847,143.964,6284.0
2023-02-21 10:50:00,145.12,145.19,145.0,145.19,4613.0,143.9739,144.0434,143.8549,144.0434,4613.0
2023-02-21 10:55:00,145.16,145.26,145.08,145.22,8268.0,144.0136,144.1128,143.9343,144.0732,8268.0
2023-02-21 11:00:00,145.28,145.36,145.13,145.13,5613.0,144.1327,144.2121,143.9839,143.9839,5613.0
2023-02-21 11:05:00,145.11,145.36,145.1,145.23,4803.0,143.964,144.2121,143.9541,144.0831,4803.0
2023-02-21 11:10:00,145.27,145.35,145.1,145.35,10385.0,144.1228,144.2021,143.9541,144.2021,10385.0
2023-02-21 11:15:00,145.26,145.3,145.12,145.15,6178.0,144.1128,144.1525,143.9739,144.0037,6178.0
2023-02-21 11:20:00,145.19,145.38,145.19,145.27,4270.0,144.0434,144.2319,144.0434,144.1228,4270.0
2023-02-21 11:25:00,145.3,145.31,145.05,145.1,5051.0,144.1525,144.1624,143.9045,143.9541,5051.0
2023-02-21 11:30:00,145.19,145.21,145.03,145.09,4751.0,144.0434,144.0632,143.8847,143.9442,4751.0
2023-02-21 11:35:00,145.11,145.23,145.08,145.13,2545.0,143.964,144.0831,143.9343,143.9839,2545.0
2023-02-21 11:40:00,145.17,145.29,145.01,145.05,5695.0,144.0236,144.1426,143.8648,143.9045,5695.0
2023-02-21 11:45:00,145.03,145.09,144.82,145.01,3455.0,143.8847,143.9442,143.6763,143.8648,3455.0
2023-02-21 11:50:00,145.02,145.02,144.9,144.98,2757.0,143.8747,143.8747,143.7557,143.8351,2757.0
2023-02-21 11:55:00,145.04,145.05,144.79,144.8,6822.0,143.8946,143.9045,143.6466,143.6565,6822.0
2023-02-21 12:00:00,144.79,144.89,144.78,144.83,3647.0,143.6466,143.7458,143.6366,143.6862,3647.0
2023-02-21 12:05:00,144.85,144.89,144.78,144.88,2684.0,143.7061,143.7458,143.6366,143.7358,2684.0
2023-02-21 12:10:00,144.82,144.88,144.72,144.72,7692.0,143.6763,143.7358,143.5771,143.5771,7692.0
2023-02-21 12:15:00,144.72,144.95,144.57,144.93,11604.0,143.5771,143.8053,143.4283,143.7854,11604.0
2023-02-21 12:20:00,144.96,145.02,144.89,144.97,4116.0,143.8152,143.8747,143.7458,143.8251,4116.0
2023-02-21 12:25:00,144.97,145.0,144.89,144.91,3764.0,143.8251,143.8549,143.7458,143.7656,3764.0
2023-02-21 12:30:00,145.0,145.03,144.94,145.02,4112.0,143.8549,143.8847,143.7954,143.8747,4112.0
2023-02-21 12:35:00,145.0,145.0,144.84,144.9,5482.0,143.8549,143.8549,143.6962,143.7557,5482.0
2023-02-21 12:40:00,144.92,145.11,144.91,145.06,5831.0,143.7755,143.964,143.7656,143.9144,5831.0
2023-02-21 12:45:00,145.0,145.04,145.0,145.04,1000.0,143.8549,143.8946,143.8549,143.8946,1000.0
2023-02-21 12:50:00,145.03,145.16,145.03,145.11,4380.0,143.8847,144.0136,143.8847,143.964,4380.0
2023-02-21 12:55:00,145.11,145.15,144.98,145.0,7312.0,143.964,144.0037,143.8351,143.8549,7312.0
2023-02-21 13:00:00,145.0,145.02,144.9,144.93,1300.0,143.8549,143.8747,143.7557,143.7854,1300.0
2023-02-21 13:05:00,144.97,144.97,144.78,144.83,2544.0,143.8251,143.8251,143.6366,143.6862,2544.0
2023-02-21 13:10:00,144.83,144.91,144.73,144.91,2437.0,143.6862,143.7656,143.587,143.7656,2437.0
2023-02-21 13:15:00,144.91,145.0,144.89,144.99,20294.0,143.7656,143.8549,143.7458,143.845,20294.0
2023-02-21 13:20:00,144.96,145.07,144.89,145.01,3425.0,143.8152,143.9243,143.7458,143.8648,3425.0
2023-02-21 13:25:00,145.03,145.05,144.94,145.05,2310.0,143.8847,143.9045,143.7954,143.9045,2310.0
2023-02-21 13:30:00,145.07,145.11,144.94,145.0,3618.0,143.9243,143.964,143.7954,143.8549,3618.0
2023-02-21 13:35:00,145.01,145.01,144.8,144.8,5571.0,143.8648,143.8648,143.6565,143.6565,5571.0
2023-02-21 13:40:00,144.76,144.85,144.64,144.72,4223.0,143.6168,143.7061,143.4977,143.5771,4223.0
2023-02-21 13:45:00,144.8,144.84,144.72,144.72,3733.0,143.6565,143.6962,143.5771,143.5771,3733.0
2023-02-21 13:50:00,144.69,144.7,144.47,144.58,15107.0,143.5473,143.5573,143.3291,143.4382,15107.0
2023-02-21 13:55:00,144.58,144.73,144.55,144.73,2976.0,143.4382,143.587,143.4084,143.587,2976.0
2023-02-21 14:00:00,144.76,144.78,144.47,144.47,6986.0,143.6168,143.6366,143.3291,143.3291,6986.0
2023-02-21 14:05:00,144.48,144.48,144.17,144.21,9695.0,143.339,143.339,143.0315,143.0711,9695.0
2023-02-21 14:10:00,144.19,144.31,144.15,144.17,5714.0,143.0513,143.1703,143.0116,143.0315,5714.0
2023-02-21 14:15:00,144.17,144.19,144.04,144.04,6777.0,143.0315,143.0513,142.9025,142.9025,6777.0
2023-02-21 14:20:00,144.03,144.04,143.91,143.91,8773.0,142.8926,142.9025,142.7735,142.7735,8773.0
2023-02-21 14:25:00,143.93,144.2,143.93,144.14,3454.0,142.7933,143.0612,142.7933,143.0017,3454.0
2023-02-21 14:30:00,144.14,144.33,144.14,144.28,6331.0,143.0017,143.1902,143.0017,143.1406,6331.0
2023-02-21 14:35:00,144.29,144.35,144.24,144.29,5122.0,143.1505,143.21,143.1009,143.1505,5122.0
2023-02-21 14:40:00,144.28,144.31,144.15,144.19,6856.0,143.1406,143.1703,143.0116,143.0513,6856.0
2023-02-21 14:45:00,144.27,144.37,144.2,144.36,4474.0,143.1307,143.2299,143.0612,143.22,4474.0
2023-02-21 14:50:00,144.35,144.42,144.24,144.42,4247.0,143.21,143.2795,143.1009,143.2795,4247.0
2023-02-21 14:55:00,144.45,144.46,144.31,144.36,5187.0,143.3092,143.3192,143.1703,143.22,5187.0
2023-02-21 15:00:00,144.37,144.47,144.36,144.44,11310.0,143.2299,143.3291,143.22,143.2993,11310.0
2023-02-21 15:05:00,144.5,144.5,144.32,144.36,8552.0,143.3588,143.3588,143.1803,143.22,8552.0
2023-02-21 15:10:00,144.39,144.47,144.25,144.3,11696.0,143.2497,143.3291,143.1108,143.1604,11696.0
2023-02-21 15:15:00,144.3,144.46,144.28,144.35,7883.0,143.1604,143.3192,143.1406,143.21,7883.0
2023-02-21 15:20:00,144.22,144.39,144.21,144.37,8310.0,143.0811,143.2497,143.0711,143.2299,8310.0
2023-02-21 15:25:00,144.37,144.39,144.21,144.3,12642.0,143.2299,143.2497,143.0711,143.1604,12642.0
2023-02-21 15:30:00,144.31,144.48,144.31,144.37,17261.0,143.1703,143.339,143.1703,143.2299,17261.0
2023-02-21 15:35:00,144.4,144.45,144.29,144.33,7916.0,143.2596,143.3092,143.1505,143.1902,7916.0
2023-02-21 15:40:00,144.34,144.43,144.26,144.43,10863.0,143.2001,143.2894,143.1207,143.2894,10863.0
2023-02-21 15:45:00,144.46,144.57,144.4,144.44,12629.0,143.3192,143.4283,143.2596,143.2993,12629.0
2023-02-21 15:50:00,144.46,144.49,144.1,144.18,28647.0,143.3192,143.3489,142.962,143.0414,28647.0
2023-02-21 15:55:00,144.19,144.21,144.02,144.06,55537.0,143.0513,143.0711,142.8826,142.9223,55537.0
2023-02-22 09:30:00,144.24,144.79,144.24,144.49,20867.0,143.1009,143.6466,143.1009,143.3489,20867.0
2023-02-22 09:35:00,144.62,144.78,144.46,144.46,5987.0,143.4779,143.6366,143.3192,143.3192,5987.0
2023-02-22 09:40:00,144.47,144.91,144.47,144.76,16925.0,143.3291,143.7656,143.3291,143.6168,16925.0
2023-02-22 09:45:00,144.68,144.77,144.49,144.66,6262.0,143.5374,143.6267,143.3489,143.5176,6262.0
2023-02-22 09:50:00,144.66,144.73,144.13,144.13,4536.0,143.5176,143.587,142.9918,142.9918,4536.0
2023-02-22 09:55:00,144.11,144.36,144.02,144.19,4988.0,142.9719,143.22,142.8826,143.0513,4988.0
2023-02-22 10:00:00,144.06,144.11,143.57,143.66,14327.0,142.9223,142.9719,142.4362,142.5255,14327.0
2023-02-22 10:05:00,143.57,143.95,143.57,143.83,7218.0,142.4362,142.8132,142.4362,142.6941,7218.0
2023-02-22 10:10:00,143.77,143.77,143.44,143.66,5677.0,142.6346,142.6346,142.3072,142.5255,5677.0
2023-02-22 10:15:00,143.77,143.9,143.66,143.82,5507.0,142.6346,142.7636,142.5255,142.6842,5507.0
2023-02-22 10:20:00,143.87,143.97,143.82,143.93,2993.0,142.7338,142.833,142.6842,142.7933,2993.0
2023-02-22 10:25:00,143.97,144.06,143.81,143.81,3939.0,142.833,142.9223,142.6743,142.6743,3939.0
2023-02-22 10:30:00,143.71,143.72,142.98,142.98,7509.0,142.5751,142.585,141.8508,141.8508,7509.0
2023-02-22 10:35:00,143.01,143.39,142.97,143.31,13573.0,141.8806,142.2576,141.8409,142.1782,13573.0
2023-02-22 10:40:00,143.5,143.51,143.3,143.4,2343.0,142.3667,142.3767,142.1683,142.2675,2343.0
2023-02-22 10:45:00,143.46,143.62,143.41,143.43,4063.0,142.3271,142.4858,142.2775,142.2973,4063.0
2023-02-22 10:50:00,143.44,143.46,143.3,143.34,24302.0,142.3072,142.3271,142.1683,142.208,24302.0
2023-02-22 10:55:00,143.39,143.76,143.38,143.74,15415.0,142.2576,142.6247,142.2477,142.6048,15415.0
2023-02-22 11:00:00,143.73,143.93,143.66,143.66,4913.0,142.5949,142.7933,142.5255,142.5255,4913.0
2023-02-22 11:05:00,143.72,143.72,143.55,143.63,8526.0,142.585,142.585,142.4163,142.4957,8526.0
2023-02-22 11:10:00,143.64,143.69,143.6,143.63,4174.0,142.5056,142.5552,142.466,142.4957,4174.0
2023-02-22 11:15:00,143.6,143.62,143.41,143.56,5882.0,142.466,142.4858,142.2775,142.4263,5882.0
2023-02-22 11:20:00,143.56,143.67,143.48,143.54,7062.0,142.4263,142.5354,142.3469,142.4064,7062.0
2023-02-22 11:25:00,143.57,143.8,143.47,143.8,6003.0,142.4362,142.6644,142.337,142.6644,6003.0
2023-02-22 11:30:00,143.83,143.98,143.83,143.93,5552.0,142.6941,142.843,142.6941,142.7933,5552.0
2023-02-22 11:35:00,143.93,143.97,143.7,143.7,2864.0,142.7933,142.833,142.5652,142.5652,2864.0
2023-02-22 11:40:00,143.7,144.0,143.7,143.97,2510.0,142.5652,142.8628,142.5652,142.833,2510.0
2023-02-22 11:45:00,143.99,143.99,143.84,143.84,2300.0,142.8529,142.8529,142.7041,142.7041,2300.0
2023-02-22 11:50:00,143.88,144.01,143.81,143.89,4383.0,142.7437,142.8727,142.6743,142.7537,4383.0
2023-02-22 11:55:00,143.85,143.94,143.85,143.94,3101.0,142.714,142.8033,142.714,142.8033,3101.0
2023-02-22 12:00:00,143.92,144.01,143.8,144.0,4983.0,142.7834,142.8727,142.6644,142.8628,4983.0
2023-02-22 12:05:00,144.01,144.1,143.97,144.08,8841.0,142.8727,142.962,142.833,142.9422,8841.0
2023-02-22 12:10:00,144.04,144.04,143.81,143.82,4262.0,142.9025,142.9025,142.6743,142.6842,4262.0
2023-02-22 12:15:00,143.88,144.14,143.86,144.14,4560.0,142.7437,143.0017,142.7239,143.0017,4560.0
2023-02-22 12:20:00,144.14,144.33,144.14,144.31,1844.0,143.0017,143.1902,143.0017,143.1703,1844.0
2023-02-22 12:25:00,144.35,144.35,144.09,144.18,6452.0,143.21,143.21,142.9521,143.0414,6452.0
2023-02-22 12:30:00,144.2,144.38,144.19,144.38,3596.0,143.0612,143.2398,143.0513,143.2398,3596.0
2023-02-22 12:35:00,144.35,144.65,144.34,144.54,10629.0,143.21,143.5077,143.2001,143.3985,10629.0
2023-02-22 12:40:00,144.58,144.64,144.47,144.64,3522.0,143.4382,143.4977,143.3291,143.4977,3522.0
2023-02-22 12:45:00,144.63,144.77,144.59,144.59,4650.0,143.4878,143.6267,143.4481,143.4481,4650.0
2023-02-22 12:50:00,144.66,144.73,144.66,144.66,2062.0,143.5176,143.587,143.5176,143.5176,2062.0
2023-02-22 12:55:00,144.64,144.65,144.48,144.53,4751.0,143.4977,143.5077,143.339,143.3886,4751.0
2023-02-22 13:00:00,144.48,144.48,144.34,144.42,3534.0,143.339,143.339,143.2001,143.2795,3534.0
2023-02-22 13:05:00,144.42,144.52,144.4,144.45,2666.0,143.2795,143.3787,143.2596,143.3092,2666.0
2023-02-22 13:10:00,144.47,144.54,144.42,144.53,3940.0,143.3291,143.3985,143.2795,143.3886,3940.0
2023-02-22 13:15:00,144.56,144.6,144.56,144.59,819.0,143.4184,143.4581,143.4184,143.4481,819.0
2023-02-22 13:20:00,144.59,144.67,144.59,144.67,6398.0,143.4481,143.5275,143.4481,143.5275,6398.0
2023-02-22 13:25:00,144.67,144.7,144.64,144.67,4623.0,143.5275,143.5573,143.4977,143.5275,4623.0
2023-02-22 13:30:00,144.69,144.73,144.52,144.73,7800.0,143.5473,143.587,143.3787,143.587,7800.0
2023-02-22 13:35:00,144.72,144.77,144.67,144.72,5359.0,143.5771,143.6267,143.5275,143.5771,5359.0
2023-02-22 13:40:00,144.72,144.87,144.72,144.87,2819.0,143.5771,143.7259,143.5771,143.7259,2819.0
2023-02-22 13:45:00,144.8,144.81,144.68,144.76,5706.0,143.6565,143.6664,143.5374,143.6168,5706.0
2023-02-22 13:50:00,144.75,144.79,144.61,144.62,4842.0,143.6069,143.6466,143.468,143.4779,4842.0
2023-02-22 13:55:00,144.63,144.75,144.63,144.67,3373.0,143.4878,143.6069,143.4878,143.5275,3373.0
2023-02-22 14:00:00,144.69,144.84,144.24,144.65,9332.0,143.5473,143.6962,143.1009,143.5077,9332.0
2023-02-22 14:05:00,144.65,144.84,144.48,144.59,3095.0,143.5077,143.6962,143.339,143.4481,3095.0
2023-02-22 14:10:00,144.76,144.8,144.3,144.42,6382.0,143.6168,143.6565,143.1604,143.2795,6382.0
2023-02-22 14:15:00,144.35,144.41,144.1,144.41,9592.0,143.21,143.2696,142.962,143.2696,9592.0
2023-02-22 14:20:00,144.41,144.59,144.28,144.33,6644.0,143.2696,143.4481,143.1406,143.1902,6644.0
2023-02-22 14:25:00,144.37,144.49,144.21,144.36,3869.0,143.2299,143.3489,143.0711,143.22,3869.0
2023-02-22 14:30:00,144.31,144.36,143.98,144.0,7603.0,143.1703,143.22,142.843,142.8628,7603.0
2023-02-22 14:35:00,144.05,144.22,143.97,144.17,6554.0,142.9124,143.0811,142.833,143.0315,6554.0
2023-02-22 14:40:00,144.12,144.17,143.94,144.05,3892.0,142.9818,143.0315,142.8033,142.9124,3892.0
2023-02-22 14:45:00,144.03,144.41,143.95,144.32,4540.0,142.8926,143.2696,142.8132,143.1803,4540.0
2023-02-22 14:50:00,144.42,144.42,144.06,144.06,7482.0,143.2795,143.2795,142.9223,142.9223,7482.0
2023-02-22 14:55:00,144.03,144.03,143.74,143.74,4454.0,142.8926,142.8926,142.6048,142.6048,4454.0
2023-02-22 15:00:00,143.79,143.82,143.62,143.71,4454.0,142.6545,142.6842,142.4858,142.5751,4454.0
2023-02-22 15:05:00,143.78,143.82,143.66,143.74,4854.0,142.6445,142.6842,142.5255,142.6048,4854.0
2023-02-22 15:10:00,143.81,143.85,143.72,143.79,10328.0,142.6743,142.714,142.585,142.6545,10328.0
2023-02-22 15:15:00,143.81,143.91,143.76,143.81,8070.0,142.6743,142.7735,142.6247,142.6743,8070.0
2023-02-22 15:20:00,143.8,144.0,143.78,143.95,8881.0,142.6644,142.8628,142.6445,142.8132,8881.0
2023-02-22 15:25:00,143.96,144.01,143.73,143.74,7189.0,142.8231,142.8727,142.5949,142.6048,7189.0
2023-02-22 15:30:00,143.71,143.9,143.61,143.86,8644.0,142.5751,142.7636,142.4759,142.7239,8644.0
2023-02-22 15:35:00,143.88,143.92,143.63,143.67,8588.0,142.7437,142.7834,142.4957,142.5354,8588.0
2023-02-22 15:40:00,143.64,143.85,143.63,143.73,10689.0,142.5056,142.714,142.4957,142.5949,10689.0
2023-02-22 15:45:00,143.74,143.89,143.63,143.81,16865.0,142.6048,142.7537,142.4957,142.6743,16865.0
2023-02-22 15:50:00,143.79,143.95,143.64,143.86,24409.0,142.6545,142.8132,142.5056,142.7239,24409.0
2023-02-22 15:55:00,143.87,144.03,143.79,143.94,73177.0,142.7338,142.8926,142.6545,142.8033,73177.0
2023-02-23 09:30:00,144.77,145.55,144.49,145.42,25265.0,143.6267,144.4006,143.3489,144.2716,25265.0
2023-02-23 09:35:00,145.2,145.53,145.12,145.35,28927.0,144.0533,144.3807,143.9739,144.2021,28927.0
2023-02-23 09:40:00,145.33,145.54,145.08,145.13,5023.0,144.1823,144.3906,143.9343,143.9839,5023.0
2023-02-23 09:45:00,145.19,145.66,145.16,145.61,9846.0,144.0434,144.5097,144.0136,144.4601,9846.0
2023-02-23 09:50:00,145.62,145.88,145.46,145.88,4064.0,144.47,144.7279,144.3113,144.7279,4064.0
2023-02-23 09:55:00,145.88,146.15,145.77,145.8,15988.0,144.7279,144.9958,144.6188,144.6486,15988.0
2023-02-23 10:00:00,145.83,145.96,145.32,145.32,12166.0,144.6783,144.8073,144.1724,144.1724,12166.0
2023-02-23 10:05:00,145.27,145.31,144.73,144.97,6378.0,144.1228,144.1624,143.587,143.8251,6378.0
2023-02-23 10:10:00,144.92,145.04,144.77,144.89,2337.0,143.7755,143.8946,143.6267,143.7458,2337.0
2023-02-23 10:15:00,144.94,144.95,144.7,144.94,3194.0,143.7954,143.8053,143.5573,143.7954,3194.0
2023-02-23 10:20:00,144.94,145.11,144.82,145.11,4677.0,143.7954,143.964,143.6763,143.964,4677.0
2023-02-23 10:25:00,145.14,145.22,145.03,145.03,2621.0,143.9938,144.0732,143.8847,143.8847,2621.0
2023-02-23 10:30:00,145.01,145.01,144.65,144.95,4061.0,143.8648,143.8648,143.5077,143.8053,4061.0
2023-02-23 10:35:00,144.96,144.99,144.78,144.85,3927.0,143.8152,143.845,143.6366,143.7061,3927.0
2023-02-23 10:40:00,144.76,144.76,144.48,144.5,3450.0,143.6168,143.6168,143.339,143.3588,3450.0
2023-02-23 10:45:00,144.53,144.53,144.11,144.12,3148.0,143.3886,143.3886,142.9719,142.9818,3148.0
2023-02-23 10:50:00,144.09,144.41,144.09,144.39,2690.0,142.9521,143.2696,142.9521,143.2497,2690.0
2023-02-23 10:55:00,144.35,144.4,144.27,144.32,2223.0,143.21,143.2596,143.1307,143.1803,2223.0
2023-02-23 11:00:00,144.32,144.37,144.11,144.28,7952.0,143.1803,143.2299,142.9719,143.1406,7952.0
2023-02-23 11:05:00,144.22,144.22,143.86,143.92,4918.0,143.0811,143.0811,142.7239,142.7834,4918.0
2023-02-23 11:10:00,143.96,144.11,143.96,144.04,2300.0,142.8231,142.9719,142.8231,142.9025,2300.0
2023-02-23 11:15:00,144.02,144.11,143.84,143.89,6257.0,142.8826,142.9719,142.7041,142.7537,6257.0
2023-02-23 11:20:00,143.86,144.05,143.81,143.82,4681.0,142.7239,142.9124,142.6743,142.6842,4681.0
2023-02-23 11:25:00,143.86,143.92,143.68,143.72,5119.0,142.7239,142.7834,142.5453,142.585,5119.0
2023-02-23 11:30:00,143.67,143.82,143.67,143.81,4669.0,142.5354,142.6842,142.5354,142.6743,4669.0
2023-02-23 11:35:00,143.85,143.88,143.44,143.47,10450.0,142.714,142.7437,142.3072,142.337,10450.0
2023-02-23 11:40:00,143.5,143.5,143.18,143.33,9696.0,142.3667,142.3667,142.0493,142.1981,9696.0
2023-02-23 11:45:00,143.32,143.48,143.27,143.36,5450.0,142.1882,142.3469,142.1386,142.2278,5450.0
2023-02-23 11:50:00,143.28,143.28,143.09,143.13,3175.0,142.1485,142.1485,141.96,141.9997,3175.0
2023-02-23 11:55:00,143.14,143.25,143.05,143.05,3566.0,142.0096,142.1187,141.9203,141.9203,3566.0
2023-02-23 12:00:00,143.07,143.24,143.06,143.16,2830.0,141.9401,142.1088,141.9302,142.0294,2830.0
2023-02-23 12:05:00,143.16,143.35,143.15,143.35,5397.0,142.0294,142.2179,142.0195,142.2179,5397.0
2023-02-23 12:10:00,143.31,143.49,143.25,143.49,4169.0,142.1782,142.3568,142.1187,142.3568,4169.0
2023-02-23 12:15:00,143.46,143.63,143.38,143.46,4650.0,142.3271,142.4957,142.2477,142.3271,4650.0
2023-02-23 12:20:00,143.48,143.58,143.27,143.56,3508.0,142.3469,142.4461,142.1386,142.4263,3508.0
2023-02-23 12:25:00,143.51,143.55,143.31,143.31,2618.0,142.3767,142.4163,142.1782,142.1782,2618.0
2023-02-23 12:30:00,143.31,143.54,143.25,143.53,4148.0,142.1782,142.4064,142.1187,142.3965,4148.0
2023-02-23 12:35:00,143.56,143.63,143.42,143.54,11847.0,142.4263,142.4957,142.2874,142.4064,11847.0
2023-02-23 12:40:00,143.53,143.62,143.29,143.59,3144.0,142.3965,142.4858,142.1584,142.456,3144.0
2023-02-23 12:45:00,143.56,143.62,143.42,143.49,4465.0,142.4263,142.4858,142.2874,142.3568,4465.0
2023-02-23 12:50:00,143.51,143.64,143.51,143.58,2144.0,142.3767,142.5056,142.3767,142.4461,2144.0
2023-02-23 12:55:00,143.56,143.75,143.48,143.74,3934.0,142.4263,142.6148,142.3469,142.6048,3934.0
2023-02-23 13:00:00,143.73,143.83,143.58,143.75,10259.0,142.5949,142.6941,142.4461,142.6148,10259.0
2023-02-23 13:05:00,143.81,143.87,143.66,143.85,2413.0,142.6743,142.7338,142.5255,142.714,2413.0
2023-02-23 13:10:00,143.85,143.98,143.84,143.93,3627.0,142.714,142.843,142.7041,142.7933,3627.0
2023-02-23 13:15:00,143.96,144.17,143.87,144.14,4316.0,142.8231,143.0315,142.7338,143.0017,4316.0
2023-02-23 13:20:00,144.14,144.29,144.13,144.25,6334.0,143.0017,143.1505,142.9918,143.1108,6334.0
2023-02-23 13:25:00,144.22,144.23,144.02,144.13,6036.0,143.0811,143.091,142.8826,142.9918,6036.0
2023-02-23 13:30:00,144.14,144.35,144.09,144.28,7350.0,143.0017,143.21,142.9521,143.1406,7350.0
2023-02-23 13:35:00,144.3,144.34,144.2,144.28,3669.0,143.1604,143.2001,143.0612,143.1406,3669.0
2023-02-23 13:40:00,144.31,144.47,144.3,144.43,7700.0,143.1703,143.3291,143.1604,143.2894,7700.0
2023-02-23 13:45:00,144.46,144.65,144.35,144.62,5352.0,143.3192,143.5077,143.21,143.4779,5352.0
2023-02-23 13:50:00,144.59,144.62,144.44,144.52,5782.0,143.4481,143.4779,143.2993,143.3787,5782.0
2023-02-23 13:55:00,144.53,144.68,144.47,144.68,5760.0,143.3886,143.5374,143.3291,143.5374,5760.0
2023-02-23 14:00:00,144.64,144.71,144.6,144.66,5296.0,143.4977,143.5672,143.4581,143.5176,5296.0
2023-02-23 14:05:00,144.63,144.66,144.5,144.5,3853.0,143.4878,143.5176,143.3588,143.3588,3853.0
2023-02-23 14:10:00,144.47,144.82,144.45,144.77,6185.0,143.3291,143.6763,143.3092,143.6267,6185.0
2023-02-23 14:15:00,144.84,145.21,144.83,145.16,8946.0,143.6962,144.0632,143.6862,144.0136,8946.0
2023-02-23 14:20:00,145.18,145.28,145.07,145.19,16073.0,144.0335,144.1327,143.9243,144.0434,16073.0
2023-02-23 14:25:00,145.24,145.27,145.11,145.17,3827.0,144.093,144.1228,143.964,144.0236,3827.0
2023-02-23 14:30:00,145.21,145.5,145.2,145.44,6244.0,144.0632,144.3509,144.0533,144.2914,6244.0
2023-02-23 14:35:00,145.49,145.64,145.47,145.62,7470.0,144.341,144.4898,144.3212,144.47,7470.0
2023-02-23 14:40:00,145.61,145.68,145.54,145.55,5492.0,144.4601,144.5295,144.3906,144.4006,5492.0
2023-02-23 14:45:00,145.58,145.58,145.42,145.47,5053.0,144.4303,144.4303,144.2716,144.3212,5053.0
2023-02-23 14:50:00,145.46,145.63,145.42,145.57,5210.0,144.3113,144.4799,144.2716,144.4204,5210.0
2023-02-23 14:55:00,145.56,145.57,145.43,145.47,5637.0,144.4105,144.4204,144.2815,144.3212,5637.0
2023-02-23 15:00:00,145.5,145.74,145.5,145.72,4549.0,144.3509,144.5891,144.3509,144.5692,4549.0
2023-02-23 15:05:00,145.75,145.77,145.57,145.57,6506.0,144.599,144.6188,144.4204,144.4204,6506.0
2023-02-23 15:10:00,145.6,145.77,145.6,145.65,9175.0,144.4502,144.6188,144.4502,144.4998,9175.0
2023-02-23 15:15:00,145.65,145.75,145.55,145.57,8657.0,144.4998,144.599,144.4006,144.4204,8657.0
2023-02-23 15:20:00,145.55,145.69,145.42,145.67,9776.0,144.4006,144.5394,144.2716,144.5196,9776.0
2023-02-23 15:25:00,145.69,145.75,145.57,145.7,13780.0,144.5394,144.599,144.4204,144.5494,13780.0
2023-02-23 15:30:00,145.69,145.85,145.65,145.77,12992.0,144.5394,144.6982,144.4998,144.6188,12992.0
2023-02-23 15:35:00,145.75,145.75,145.49,145.5,11072.0,144.599,144.599,144.341,144.3509,11072.0
2023-02-23 15:40:00,145.51,145.68,145.49,145.59,11489.0,144.3609,144.5295,144.341,144.4402,11489.0
2023-02-23 15:45:00,145.59,145.61,145.4,145.52,15874.0,144.4402,144.4601,144.2517,144.3708,15874.0
2023-02-23 15:50:00,145.54,145.61,145.17,145.19,30381.0,144.3906,144.4601,144.0236,144.0434,30381.0
2023-02-23 15:55:00,145.16,145.54,145.12,145.42,112998.0,144.0136,144.3906,143.9739,144.2716,112998.0
2023-02-24 09:30:00,143.71,144.74,143.61,144.62,15547.0,142.5751,143.5969,142.4759,143.4779,15547.0
2023-02-24 09:35:00,144.6,144.97,144.35,144.7,5714.0,143.4581,143.8251,143.21,143.5573,5714.0
2023-02-24 09:40:00,144.58,144.58,143.92,143.92,2810.0,143.4382,143.4382,142.7834,142.7834,2810.0
2023-02-24 09:45:00,143.72,143.85,143.51,143.76,7985.0,142.585,142.714,142.3767,142.6247,7985.0
2023-02-24 09:50:00,143.7,144.2,143.42,144.19,5264.0,142.5652,143.0612,142.2874,143.0513,5264.0
2023-02-24 09:55:00,144.12,144.22,143.69,143.7,7275.0,142.9818,143.0811,142.5552,142.5652,7275.0
2023-02-24 10:00:00,143.67,144.03,143.56,143.92,5132.0,142.5354,142.8926,142.4263,142.7834,5132.0
2023-02-24 10:05:00,143.98,144.04,143.8,144.01,5536.0,142.843,142.9025,142.6644,142.8727,5536.0
2023-02-24 10:10:00,143.92,143.92,143.57,143.68,2876.0,142.7834,142.7834,142.4362,142.5453,2876.0
2023-02-24 10:15:00,143.61,143.61,143.3,143.53,3511.0,142.4759,142.4759,142.1683,142.3965,3511.0
2023-02-24 10:20:00,143.47,143.47,143.27,143.32,4515.0,142.337,142.337,142.1386,142.1882,4515.0
2023-02-24 10:25:00,143.34,143.53,143.21,143.53,6152.0,142.208,142.3965,142.079,142.3965,6152.0
2023-02-24 10:30:00,143.5,143.57,143.27,143.47,5797.0,142.3667,142.4362,142.1386,142.337,5797.0
2023-02-24 10:35:00,143.56,143.65,143.42,143.42,2874.0,142.4263,142.5156,142.2874,142.2874,2874.0
2023-02-24 10:40:00,143.45,143.58,143.39,143.58,5216.0,142.3171,142.4461,142.2576,142.4461,5216.0
2023-02-24 10:45:00,143.58,143.71,143.51,143.58,4655.0,142.4461,142.5751,142.3767,142.4461,4655.0
2023-02-24 10:50:00,143.58,143.68,143.48,143.61,2801.0,142.4461,142.5453,142.3469,142.4759,2801.0
2023-02-24 10:55:00,143.57,143.69,143.5,143.63,4183.0,142.4362,142.5552,142.3667,142.4957,4183.0
2023-02-24 11:00:00,143.7,143.71,143.51,143.53,2974.0,142.5652,142.5751,142.3767,142.3965,2974.0
2023-02-24 11:05:00,143.52,143.75,143.5,143.71,4141.0,142.3866,142.6148,142.3667,142.5751,4141.0
2023-02-24 11:10:00,143.67,143.96,143.67,143.88,3813.0,142.5354,142.8231,142.5354,142.7437,3813.0
2023-02-24 11:15:00,143.84,143.96,143.76,143.94,5137.0,142.7041,142.8231,142.6247,142.8033,5137.0
2023-02-24 11:20:00,143.96,144.17,143.86,143.97,3747.0,142.8231,143.0315,142.7239,142.833,3747.0
2023-02-24 11:25:00,144.01,144.33,144.01,144.12,4803.0,142.8727,143.1902,142.8727,142.9818,4803.0
2023-02-24 11:30:00,144.05,144.23,143.9,144.07,2660.0,142.9124,143.091,142.7636,142.9322,2660.0
2023-02-24 11:35:00,144.05,144.05,143.86,143.87,3994.0,142.9124,142.9124,142.7239,142.7338,3994.0
2023-02-24 11:40:00,143.92,144.31,143.92,144.31,3753.0,142.7834,143.1703,142.7834,143.1703,3753.0
2023-02-24 11:45:00,144.29,144.38,144.1,144.22,3286.0,143.1505,143.2398,142.962,143.0811,3286.0
2023-02-24 11:50:00,144.25,144.38,144.12,144.12,2984.0,143.1108,143.2398,142.9818,142.9818,2984.0
2023-02-24 11:55:00,144.16,144.2,144.06,144.11,3385.0,143.0215,143.0612,142.9223,142.9719,3385.0
2023-02-24 12:00:00,144.15,144.21,144.06,144.06,3081.0,143.0116,143.0711,142.9223,142.9223,3081.0
2023-02-24 12:05:00,144.09,144.12,143.98,143.98,6799.0,142.9521,142.9818,142.843,142.843,6799.0
2023-02-24 12:10:00,143.98,144.14,143.95,144.14,3621.0,142.843,143.0017,142.8132,143.0017,3621.0
2023-02-24 12:15:00,144.12,144.24,144.07,144.09,1734.0,142.9818,143.1009,142.9322,142.9521,1734.0
2023-02-24 12:20:00,144.12,144.12,143.95,143.95,3465.0,142.9818,142.9818,142.8132,142.8132,3465.0
2023-02-24 12:25:00,143.95,144.04,143.82,143.99,4523.0,142.8132,142.9025,142.6842,142.8529,4523.0
2023-02-24 12:30:00,143.99,144.13,143.92,143.94,4196.0,142.8529,142.9918,142.7834,142.8033,4196.0
2023-02-24 12:35:00,143.94,144.06,143.92,143.92,2759.0,142.8033,142.9223,142.7834,142.7834,2759.0
2023-02-24 12:40:00,143.92,143.95,143.86,143.88,2722.0,142.7834,142.8132,142.7239,142.7437,2722.0
2023-02-24 12:45:00,143.81,143.86,143.69,143.73,2434.0,142.6743,142.7239,142.5552,142.5949,2434.0
2023-02-24 12:50:00,143.76,143.82,143.72,143.82,3234.0,142.6247,142.6842,142.585,142.6842,3234.0
2023-02-24 12:55:00,143.79,143.86,143.71,143.71,1980.0,142.6545,142.7239,142.5751,142.5751,1980.0
2023-02-24 13:00:00,143.71,143.84,143.7,143.78,3819.0,142.5751,142.7041,142.5652,142.6445,3819.0
2023-02-24 13:05:00,143.74,143.74,143.58,143.64,4106.0,142.6048,142.6048,142.4461,142.5056,4106.0
2023-02-24 13:10:00,143.64,143.82,143.61,143.62,4707.0,142.5056,142.6842,142.4759,142.4858,4707.0
2023-02-24 13:15:00,143.62,143.82,143.57,143.81,10652.0,142.4858,142.6842,142.4362,142.6743,10652.0
2023-02-24 13:20:00,143.81,144.0,143.8,143.97,4883.0,142.6743,142.8628,142.6644,142.833,4883.0
2023-02-24 13:25:00,143.98,144.21,143.98,144.19,5614.0,142.843,143.0711,142.843,143.0513,5614.0
2023-02-24 13:30:00,144.12,144.22,143.96,144.08,6032.0,142.9818,143.0811,142.8231,142.9422,6032.0
2023-02-24 13:35:00,144.08,144.1,143.97,144.09,2588.0,142.9422,142.962,142.833,142.9521,2588.0
2023-02-24 13:40:00,144.11,144.19,144.03,144.19,3895.0,142.9719,143.0513,142.8926,143.0513,3895.0
2023-02-24 13:45:00,144.2,144.32,144.17,144.23,2067.0,143.0612,143.1803,143.0315,143.091,2067.0
2023-02-24 13:50:00,144.23,144.33,144.22,144.25,2398.0,143.091,143.1902,143.0811,143.1108,2398.0
2023-02-24 13:55:00,144.25,144.26,144.14,144.18,4601.0,143.1108,143.1207,143.0017,143.0414,4601.0
2023-02-24 14:00:00,144.2,144.3,144.14,144.2,4681.0,143.0612,143.1604,143.0017,143.0612,4681.0
2023-02-24 14:05:00,144.15,144.23,144.14,144.22,1982.0,143.0116,143.091,143.0017,143.0811,1982.0
2023-02-24 14:10:00,144.23,144.23,144.08,144.2,6792.0,143.091,143.091,142.9422,143.0612,6792.0
2023-02-24 14:15:00,144.24,144.33,144.24,144.33,2913.0,143.1009,143.1902,143.1009,143.1902,2913.0
2023-02-24 14:20:00,144.34,144.45,144.21,144.25,11937.0,143.2001,143.3092,143.0711,143.1108,11937.0
2023-02-24 14:25:00,144.23,144.34,144.23,144.27,3617.0,143.091,143.2001,143.091,143.1307,3617.0
2023-02-24 14:30:00,144.3,144.32,144.13,144.14,5737.0,143.1604,143.1803,142.9918,143.0017,5737.0
2023-02-24 14:35:00,144.1,144.22,144.06,144.22,3177.0,142.962,143.0811,142.9223,143.0811,3177.0
2023-02-24 14:40:00,144.23,144.23,144.12,144.12,4209.0,143.091,143.091,142.9818,142.9818,4209.0
2023-02-24 14:45:00,144.11,144.4,144.11,144.36,2475.0,142.9719,143.2596,142.9719,143.22,2475.0
2023-02-24 14:50:00,144.39,144.45,144.37,144.41,3891.0,143.2497,143.3092,143.2299,143.2696,3891.0
2023-02-24 14:55:00,144.35,144.68,144.35,144.58,7400.0,143.21,143.5374,143.21,143.4382,7400.0
2023-02-24 15:00:00,144.7,144.72,144.52,144.52,2802.0,143.5573,143.5771,143.3787,143.3787,2802.0
2023-02-24 15:05:00,144.54,144.81,144.54,144.67,6700.0,143.3985,143.6664,143.3985,143.5275,6700.0
2023-02-24 15:10:00,144.68,144.72,144.59,144.59,6482.0,143.5374,143.5771,143.4481,143.4481,6482.0
2023-02-24 15:15:00,144.55,144.72,144.54,144.71,6308.0,143.4084,143.5771,143.3985,143.5672,6308.0
2023-02-24 15:20:00,144.71,145.04,144.7,144.83,18986.0,143.5672,143.8946,143.5573,143.6862,18986.0
2023-02-24 15:25:00,144.83,144.92,144.73,144.76,8109.0,143.6862,143.7755,143.587,143.6168,8109.0
2023-02-24 15:30:00,144.73,144.76,144.5,144.5,10007.0,143.587,143.6168,143.3588,143.3588,10007.0
2023-02-24 15:35:00,144.47,144.49,144.25,144.26,6370.0,143.3291,143.3489,143.1108,143.1207,6370.0
2023-02-24 15:40:00,144.23,144.42,144.23,144.31,11397.0,143.091,143.2795,143.091,143.1703,11397.0
2023-02-24 15:45:00,144.31,144.35,144.23,144.34,14824.0,143.1703,143.21,143.091,143.2001,14824.0
2023-02-24 15:50:00,144.4,144.47,144.26,144.46,31678.0,143.2596,143.3291,143.1207,143.3192,31678.0
2023-02-24 15:55:00,144.5,144.85,144.5,144.78,50717.0,143.3588,143.7061,143.3588,143.6366,50717.0
2023-02-27 09:30:00,145.95,146.85,145.63,145.63,20104.0,144.9471,145.8409,144.6293,144.6293,20104.0
2023-02-27 09:35:00,145.61,146.37,145.52,145.56,11927.0,144.6094,145.3642,144.52,144.5598,11927.0
2023-02-27 09:40:00,145.64,145.68,145.24,145.24,6605.0,144.6392,144.6789,144.242,144.242,6605.0
2023-02-27 09:45:00,145.33,145.65,145.32,145.47,4990.0,144.3314,144.6492,144.3214,144.4704,4990.0
2023-02-27 09:50:00,145.63,145.84,145.43,145.53,6449.0,144.6293,144.8378,144.4307,144.53,6449.0
2023-02-27 09:55:00,145.59,145.71,145.44,145.7,4476.0,144.5896,144.7087,144.4406,144.6988,4476.0
2023-02-27 10:00:00,145.65,145.67,145.51,145.56,9616.0,144.6492,144.669,144.5101,144.5598,9616.0
2023-02-27 10:05:00,145.62,145.96,145.44,145.87,35018.0,144.6194,144.957,144.4406,144.8676,35018.0
2023-02-27 10:10:00,145.92,145.92,145.69,145.69,4506.0,144.9173,144.9173,144.6889,144.6889,4506.0
2023-02-27 10:15:00,145.7,145.82,145.65,145.77,3587.0,144.6988,144.818,144.6492,144.7683,3587.0
2023-02-27 10:20:00,145.78,145.9,145.72,145.9,8238.0,144.7783,144.8974,144.7187,144.8974,8238.0
2023-02-27 10:25:00,145.91,145.99,145.65,145.65,17317.0,144.9074,144.9868,144.6492,144.6492,17317.0
2023-02-27 10:30:00,145.62,145.88,145.55,145.82,3993.0,144.6194,144.8776,144.5498,144.818,3993.0
2023-02-27 10:35:00,145.86,145.86,145.56,145.56,3409.0,144.8577,144.8577,144.5598,144.5598,3409.0
2023-02-27 10:40:00,145.57,145.57,145.21,145.46,5179.0,144.5697,144.5697,144.2122,144.4605,5179.0
2023-02-27 10:45:00,145.43,145.62,145.3,145.59,5118.0,144.4307,144.6194,144.3016,144.5896,5118.0
2023-02-27 10:50:00,145.48,145.6,145.41,145.53,3709.0,144.4803,144.5995,144.4108,144.53,3709.0
2023-02-27 10:55:00,145.4,145.44,145.1,145.36,4834.0,144.4009,144.4406,144.1029,144.3611,4834.0
2023-02-27 11:00:00,145.5,145.55,145.42,145.46,2892.0,144.5002,144.5498,144.4207,144.4605,2892.0
2023-02-27 11:05:00,145.51,145.58,145.44,145.57,2010.0,144.5101,144.5796,144.4406,144.5697,2010.0
2023-02-27 11:10:00,145.62,145.66,145.1,145.11,5626.0,144.6194,144.6591,144.1029,144.1129,5626.0
2023-02-27 11:15:00,145.1,145.28,145.05,145.22,6785.0,144.1029,144.2817,144.0533,144.2221,6785.0
2023-02-27 11:20:00,145.17,145.22,145.05,145.05,3692.0,144.1725,144.2221,144.0533,144.0533,3692.0
2023-02-27 11:25:00,145.0,145.11,145.0,145.02,6253.0,144.0036,144.1129,144.0036,144.0235,6253.0
2023-02-27 11:30:00,145.11,145.14,144.86,144.86,4961.0,144.1129,144.1427,143.8646,143.8646,4961.0
2023-02-27 11:35:00,144.89,144.98,144.82,144.94,3507.0,143.8944,143.9838,143.8249,143.944,3507.0
2023-02-27 11:40:00,144.98,145.23,144.96,145.0,3062.0,143.9838,144.232,143.9639,144.0036,3062.0
2023-02-27 11:45:00,144.97,145.15,144.97,145.08,4724.0,143.9738,144.1526,143.9738,144.0831,4724.0
2023-02-27 11:50:00,145.04,145.07,144.85,144.94,3992.0,144.0433,144.0731,143.8546,143.944,3992.0
2023-02-27 11:55:00,144.93,145.07,144.92,144.99,2211.0,143.9341,144.0731,143.9242,143.9937,2211.0
2023-02-27 12:00:00,144.99,145.12,144.93,145.12,5614.0,143.9937,144.1228,143.9341,144.1228,5614.0
2023-02-27 12:05:00,145.09,145.15,144.95,144.95,3578.0,144.093,144.1526,143.954,143.954,3578.0
2023-02-27 12:10:00,144.96,145.03,144.88,144.96,5391.0,143.9639,144.0334,143.8844,143.9639,5391.0
2023-02-27 12:15:00,144.97,145.11,144.96,145.08,5566.0,143.9738,144.1129,143.9639,144.0831,5566.0
2023-02-27 12:20:00,145.05,145.05,144.8,144.93,5712.0,144.0533,144.0533,143.805,143.9341,5712.0
2023-02-27 12:25:00,144.93,145.11,144.9,145.11,2724.0,143.9341,144.1129,143.9043,144.1129,2724.0
2023-02-27 12:30:00,145.15,145.42,145.12,145.41,3713.0,144.1526,144.4207,144.1228,144.4108,3713.0
2023-02-27 12:35:00,145.41,145.46,145.41,145.43,2644.0,144.4108,144.4605,144.4108,144.4307,2644.0
2023-02-27 12:40:00,145.41,145.44,145.28,145.38,3356.0,144.4108,144.4406,144.2817,144.381,3356.0
2023-02-27 12:45:00,145.43,145.6,145.43,145.6,3504.0,144.4307,144.5995,144.4307,144.5995,3504.0
2023-02-27 12:50:00,145.6,145.61,145.43,145.53,3230.0,144.5995,144.6094,144.4307,144.53,3230.0
2023-02-27 12:55:00,145.52,145.6,145.48,145.53,1994.0,144.52,144.5995,144.4803,144.53,1994.0
2023-02-27 13:00:00,145.54,145.61,145.54,145.55,2222.0,144.5399,144.6094,144.5399,144.5498,2222.0
2023-02-27 13:05:00,145.56,145.61,145.52,145.6,2219.0,144.5598,144.6094,144.52,144.5995,2219.0
2023-02-27 13:10:00,145.59,145.66,145.56,145.62,3474.0,144.5896,144.6591,144.5598,144.6194,3474.0
2023-02-27 13:15:00,145.64,145.69,145.52,145.52,3040.0,144.6392,144.6889,144.52,144.52,3040.0
2023-02-27 13:20:00,145.56,145.58,145.44,145.46,3645.0,144.5598,144.5796,144.4406,144.4605,3645.0
2023-02-27 13:25:00,145.46,145.59,145.43,145.54,2405.0,144.4605,144.5896,144.4307,144.5399,2405.0
2023-02-27 13:30:00,145.63,145.72,145.48,145.48,5909.0,144.6293,144.7187,144.4803,144.4803,5909.0
2023-02-27 13:35:00,145.46,145.46,145.35,145.36,4376.0,144.4605,144.4605,144.3512,144.3611,4376.0
2023-02-27 13:40:00,145.36,145.39,145.29,145.35,3144.0,144.3611,144.3909,144.2916,144.3512,3144.0
2023-02-27 13:45:00,145.3,145.54,145.29,145.54,5820.0,144.3016,144.5399,144.2916,144.5399,5820.0
2023-02-27 13:50:00,145.54,145.63,145.48,145.59,4052.0,144.5399,144.6293,144.4803,144.5896,4052.0
2023-02-27 13:55:00,145.62,145.88,145.6,145.88,7091.0,144.6194,144.8776,144.5995,144.8776,7091.0
2023-02-27 14:00:00,145.93,146.11,145.89,145.89,12570.0,144.9272,145.106,144.8875,144.8875,12570.0
2023-02-27 14:05:00,145.91,145.91,145.75,145.75,3095.0,144.9074,144.9074,144.7485,144.7485,3095.0
2023-02-27 14:10:00,145.77,145.81,145.7,145.7,3512.0,144.7683,144.8081,144.6988,144.6988,3512.0
2023-02-27 14:15:00,145.72,145.72,145.57,145.57,7882.0,144.7187,144.7187,144.5697,144.5697,7882.0
2023-02-27 14:20:00,145.59,145.6,145.43,145.43,3730.0,144.5896,144.5995,144.4307,144.4307,3730.0
2023-02-27 14:25:00,145.42,145.6,145.41,145.55,3269.0,144.4207,144.5995,144.4108,144.5498,3269.0
2023-02-27 14:30:00,145.58,145.68,145.52,145.52,2898.0,144.5796,144.6789,144.52,144.52,2898.0
2023-02-27 14:35:00,145.5,145.52,145.38,145.43,5337.0,144.5002,144.52,144.381,144.4307,5337.0
2023-02-27 14:40:00,145.41,145.47,145.3,145.31,3796.0,144.4108,144.4704,144.3016,144.3115,3796.0
2023-02-27 14:45:00,145.37,145.37,145.17,145.19,4722.0,144.3711,144.3711,144.1725,144.1923,4722.0
2023-02-27 14:50:00,145.23,145.28,145.2,145.24,1866.0,144.232,144.2817,144.2022,144.242,1866.0
2023-02-27 14:55:00,145.24,145.29,145.19,145.19,5709.0,144.242,144.2916,144.1923,144.1923,5709.0
2023-02-27 15:00:00,145.21,145.27,145.07,145.07,3419.0,144.2122,144.2718,144.0731,144.0731,3419.0
2023-02-27 15:05:00,145.04,145.16,144.95,145.02,8255.0,144.0433,144.1625,143.954,144.0235,8255.0
2023-02-27 15:10:00,144.96,145.05,144.9,144.93,15012.0,143.9639,144.0533,143.9043,143.9341,15012.0
2023-02-27 15:15:00,144.94,144.96,144.74,144.82,15289.0,143.944,143.9639,143.7454,143.8249,15289.0
2023-02-27 15:20:00,144.81,144.9,144.75,144.82,7009.0,143.8149,143.9043,143.7553,143.8249,7009.0
2023-02-27 15:25:00,144.82,144.97,144.82,144.97,7891.0,143.8249,143.9738,143.8249,143.9738,7891.0
2023-02-27 15:30:00,144.95,144.95,144.67,144.84,9427.0,143.954,143.954,143.6759,143.8447,9427.0
2023-02-27 15:35:00,144.83,144.83,144.53,144.56,4984.0,143.8348,143.8348,143.5368,143.5666,4984.0
2023-02-27 15:40:00,144.59,144.86,144.45,144.71,9461.0,143.5964,143.8646,143.4574,143.7156,9461.0
2023-02-27 15:45:00,144.7,144.97,144.7,144.78,12790.0,143.7057,143.9738,143.7057,143.7851,12790.0
2023-02-27 15:50:00,144.73,144.98,144.73,144.95,22052.0,143.7355,143.9838,143.7355,143.954,22052.0
2023-02-27 15:55:00,144.95,145.12,144.93,145.11,52546.0,143.954,144.1228,143.9341,144.1129,52546.0
2023-02-28 09:30:00,144.91,145.62,144.73,145.43,11860.0,143.9142,144.6194,143.7355,144.4307,11860.0
2023-02-28 09:35:00,145.44,145.54,144.99,145.23,2476.0,144.4406,144.5399,143.9937,144.232,2476.0
2023-02-28 09:40:00,145.35,145.51,145.24,145.37,3551.0,144.3512,144.5101,144.242,144.3711,3551.0
2023-02-28 09:45:00,145.48,145.65,145.27,145.39,6300.0,144.4803,144.6492,144.2718,144.3909,6300.0
2023-02-28 09:50:00,145.36,145.48,145.05,145.44,3725.0,144.3611,144.4803,144.0533,144.4406,3725.0
2023-02-28 09:55:00,145.48,145.48,145.31,145.44,3607.0,144.4803,144.4803,144.3115,144.4406,3607.0
2023-02-28 10:00:00,145.48,145.77,145.36,145.38,5433.0,144.4803,144.7683,144.3611,144.381,5433.0
2023-02-28 10:05:00,145.4,145.79,145.4,145.7,3957.0,144.4009,144.7882,144.4009,144.6988,3957.0
2023-02-28 10:10:00,145.68,145.7,145.42,145.59,6471.0,144.6789,144.6988,144.4207,144.5896,6471.0
2023-02-28 10:15:00,145.62,145.92,145.5,145.75,5687.0,144.6194,144.9173,144.5002,144.7485,5687.0
2023-02-28 10:20:00,145.77,145.86,145.72,145.76,6207.0,144.7683,144.8577,144.7187,144.7584,6207.0
2023-02-28 10:25:00,145.75,145.92,145.75,145.89,7052.0,144.7485,144.9173,144.7485,144.8875,7052.0
2023-02-28 10:30:00,145.93,145.95,145.76,145.93,7900.0,144.9272,144.9471,144.7584,144.9272,7900.0
2023-02-28 10:35:00,145.9,145.9,145.56,145.69,12231.0,144.8974,144.8974,144.5598,144.6889,12231.0
2023-02-28 10:40:00,145.73,145.86,145.73,145.81,3913.0,144.7286,144.8577,144.7286,144.8081,3913.0
2023-02-28 10:45:00,145.81,145.91,145.7,145.7,2250.0,144.8081,144.9074,144.6988,144.6988,2250.0
2023-02-28 10:50:00,145.64,145.64,145.33,145.54,5541.0,144.6392,144.6392,144.3314,144.5399,5541.0
2023-02-28 10:55:00,145.49,145.75,145.49,145.69,3381.0,144.4903,144.7485,144.4903,144.6889,3381.0
2023-02-28 11:00:00,145.76,145.95,145.76,145.87,4223.0,144.7584,144.9471,144.7584,144.8676,4223.0
2023-02-28 11:05:00,145.9,145.97,145.8,145.95,3028.0,144.8974,144.967,144.7981,144.9471,3028.0
2023-02-28 11:10:00,145.95,146.04,145.83,145.86,6059.0,144.9471,145.0365,144.8279,144.8577,6059.0
2023-02-28 11:15:00,145.88,146.01,145.83,146.01,3368.0,144.8776,145.0067,144.8279,145.0067,3368.0
2023-02-28 11:20:00,145.94,145.94,145.73,145.75,4419.0,144.9372,144.9372,144.7286,144.7485,4419.0
2023-02-28 11:25:00,145.73,145.76,145.63,145.63,4182.0,144.7286,144.7584,144.6293,144.6293,4182.0
2023-02-28 11:30:00,145.68,145.69,145.53,145.53,2940.0,144.6789,144.6889,144.53,144.53,2940.0
2023-02-28 11:35:00,145.55,145.61,145.46,145.55,2428.0,144.5498,144.6094,144.4605,144.5498,2428.0
2023-02-28 11:40:00,145.62,145.64,145.49,145.49,2832.0,144.6194,144.6392,144.4903,144.4903,2832.0
2023-02-28 11:45:00,145.37,145.44,145.32,145.44,1700.0,144.3711,144.4406,144.3214,144.4406,1700.0
2023-02-28 11:50:00,145.44,145.48,145.11,145.11,6928.0,144.4406,144.4803,144.1129,144.1129,6928.0
2023-02-28 11:55:00,145.16,145.51,145.12,145.46,7850.0,144.1625,144.5101,144.1228,144.4605,7850.0
2023-02-28 12:00:00,145.58,145.58,145.33,145.42,4684.0,144.5796,144.5796,144.3314,144.4207,4684.0
2023-02-28 12:05:00,145.42,145.52,145.37,145.41,2435.0,144.4207,144.52,144.3711,144.4108,2435.0
2023-02-28 12:10:00,145.42,145.65,145.42,145.58,5015.0,144.4207,144.6492,144.4207,144.5796,5015.0
2023-02-28 12:15:00,145.57,145.66,145.52,145.66,2089.0,144.5697,144.6591,144.52,144.6591,2089.0
2023-02-28 12:20:00,145.63,145.7,145.58,145.59,4578.0,144.6293,144.6988,144.5796,144.5896,4578.0
2023-02-28 12:25:00,145.55,145.8,145.55,145.8,2136.0,144.5498,144.7981,144.5498,144.7981,2136.0
2023-02-28 12:30:00,145.78,145.79,145.58,145.62,4451.0,144.7783,144.7882,144.5796,144.6194,4451.0
2023-02-28 12:35:00,145.64,145.74,145.62,145.71,3827.0,144.6392,144.7385,144.6194,144.7087,3827.0
2023-02-28 12:40:00,145.72,145.72,145.56,145.59,2493.0,144.7187,144.7187,144.5598,144.5896,2493.0
2023-02-28 12:45:00,145.62,145.66,145.55,145.59,2639.0,144.6194,144.6591,144.5498,144.5896,2639.0
2023-02-28 12:50:00,145.55,145.73,145.54,145.73,2156.0,144.5498,144.7286,144.5399,144.7286,2156.0
2023-02-28 12:55:00,145.73,145.81,145.65,145.75,3501.0,144.7286,144.8081,144.6492,144.7485,3501.0
2023-02-28 13:00:00,145.75,145.83,145.75,145.79,1596.0,144.7485,144.8279,144.7485,144.7882,1596.0
2023-02-28 13:05:00,145.83,145.86,145.64,145.64,2460.0,144.8279,144.8577,144.6392,144.6392,2460.0
2023-02-28 13:10:00,145.64,145.7,145.57,145.59,1996.0,144.6392,144.6988,144.5697,144.5896,1996.0
2023-02-28 13:15:00,145.55,145.59,145.47,145.47,2084.0,144.5498,144.5896,144.4704,144.4704,2084.0
2023-02-28 13:20:00,145.5,145.64,145.5,145.64,3043.0,144.5002,144.6392,144.5002,144.6392,3043.0
2023-02-28 13:25:00,145.64,145.64,145.51,145.54,1445.0,144.6392,144.6392,144.5101,144.5399,1445.0
2023-02-28 13:30:00,145.57,145.6,145.41,145.51,4497.0,144.5697,144.5995,144.4108,144.5101,4497.0
2023-02-28 13:35:00,145.53,145.53,145.41,145.45,14338.0,144.53,144.53,144.4108,144.4505,14338.0
2023-02-28 13:40:00,145.48,145.57,145.44,145.56,5359.0,144.4803,144.5697,144.4406,144.5598,5359.0
2023-02-28 13:45:00,145.53,145.61,145.53,145.56,2959.0,144.53,144.6094,144.53,144.5598,2959.0
2023-02-28 13:50:00,145.53,145.71,145.52,145.71,3916.0,144.53,144.7087,144.52,144.7087,3916.0
2023-02-28 13:55:00,145.72,145.77,145.63,145.67,4099.0,144.7187,144.7683,144.6293,144.669,4099.0
2023-02-28 14:00:00,145.69,145.78,145.6,145.61,5519.0,144.6889,144.7783,144.5995,144.6094,5519.0
2023-02-28 14:05:00,145.61,145.62,145.47,145.5,6841.0,144.6094,144.6194,144.4704,144.5002,6841.0
2023-02-28 14:10:00,145.53,145.53,145.29,145.4,3878.0,144.53,144.53,144.2916,144.4009,3878.0
2023-02-28 14:15:00,145.41,145.43,145.3,145.42,2904.0,144.4108,144.4307,144.3016,144.4207,2904.0
2023-02-28 14:20:00,145.42,145.47,145.35,145.35,5074.0,144.4207,144.4704,144.3512,144.3512,5074.0
2023-02-28 14:25:00,145.34,145.34,145.21,145.23,3924.0,144.3413,144.3413,144.2122,144.232,3924.0
2023-02-28 14:30:00,145.23,145.36,145.22,145.33,6792.0,144.232,144.3611,144.2221,144.3314,6792.0
2023-02-28 14:35:00,145.32,145.42,145.27,145.39,5934.0,144.3214,144.4207,144.2718,144.3909,5934.0
2023-02-28 14:40:00,145.4,145.41,145.21,145.38,8619.0,144.4009,144.4108,144.2122,144.381,8619.0
2023-02-28 14:45:00,145.39,145.41,145.3,145.37,8798.0,144.3909,144.4108,144.3016,144.3711,8798.0
2023-02-28 14:50:00,145.38,145.42,145.22,145.26,9532.0,144.381,144.4207,144.2221,144.2618,9532.0
2023-02-28 14:55:00,145.23,145.37,145.21,145.31,11017.0,144.232,144.3711,144.2122,144.3115,11017.0
2023-02-28 15:00:00,145.32,145.33,145.07,145.24,15740.0,144.3214,144.3314,144.0731,144.242,15740.0
2023-02-28 15:05:00,145.28,145.29,145.04,145.16,8606.0,144.2817,144.2916,144.0433,144.1625,8606.0
2023-02-28 15:10:00,145.16,145.26,145.06,145.13,5033.0,144.1625,144.2618,144.0632,144.1327,5033.0
2023-02-28 15:15:00,145.13,145.26,145.11,145.21,6570.0,144.1327,144.2618,144.1129,144.2122,6570.0
2023-02-28 15:20:00,145.19,145.22,145.02,145.08,8210.0,144.1923,144.2221,144.0235,144.0831,8210.0
2023-02-28 15:25:00,145.05,145.12,144.96,144.99,7675.0,144.0533,144.1228,143.9639,143.9937,7675.0
2023-02-28 15:30:00,145.0,145.08,144.95,145.03,9777.0,144.0036,144.0831,143.954,144.0334,9777.0
2023-02-28 15:35:00,145.03,145.04,144.88,145.04,9011.0,144.0334,144.0433,143.8844,144.0433,9011.0
2023-02-28 15:40:00,145.0,145.17,144.96,145.14,10885.0,144.0036,144.1725,143.9639,144.1427,10885.0
2023-02-28 15:45:00,145.15,145.18,145.01,145.02,17129.0,144.1526,144.1824,144.0136,144.0235,17129.0
2023-02-28 15:50:00,145.0,145.18,144.9,144.92,35032.0,144.0036,144.1824,143.9043,143.9242,35032.0
2023-02-28 15:55:00,144.93,144.99,144.47,144.47,102622.0,143.9341,143.9937,143.4773,143.4773,102622.0
2023-03-01 09:30:00,144.27,144.85,144.11,144.39,20543.0,143.2786,143.8546,143.1197,143.3978,20543.0
2023-03-01 09:35:00,144.41,144.63,144.33,144.6,4159.0,143.4177,143.6362,143.3382,143.6064,4159.0
2023-03-01 09:40:00,144.63,144.72,144.19,144.5,20624.0,143.6362,143.7255,143.1992,143.5071,20624.0
2023-03-01 09:45:00,144.55,144.72,144.34,144.58,30490.0,143.5567,143.7255,143.3482,143.5865,30490.0
2023-03-01 09:50:00,144.65,145.04,144.65,144.91,22719.0,143.656,144.0433,143.656,143.9142,22719.0
2023-03-01 09:55:00,144.96,144.99,144.71,144.82,8893.0,143.9639,143.9937,143.7156,143.8249,8893.0
2023-03-01 10:00:00,144.89,144.93,144.35,144.43,9977.0,143.8944,143.9341,143.3581,143.4375,9977.0
2023-03-01 10:05:00,144.42,144.42,143.96,144.04,7723.0,143.4276,143.4276,142.9708,143.0502,7723.0
2023-03-01 10:10:00,144.04,144.09,143.75,143.81,7922.0,143.0502,143.0999,142.7622,142.8218,7922.0
2023-03-01 10:15:00,143.87,144.29,143.72,144.28,19113.0,142.8814,143.2985,142.7324,143.2886,19113.0
2023-03-01 10:20:00,144.29,144.7,144.29,144.62,13670.0,143.2985,143.7057,143.2985,143.6262,13670.0
2023-03-01 10:25:00,144.62,144.65,144.32,144.53,21818.0,143.6262,143.656,143.3283,143.5368,21818.0
2023-03-01 10:30:00,144.53,144.64,144.27,144.56,20406.0,143.5368,143.6461,143.2786,143.5666,20406.0
2023-03-01 10:35:00,144.59,144.93,144.57,144.83,13552.0,143.5964,143.9341,143.5766,143.8348,13552.0
2023-03-01 10:40:00,144.84,144.89,144.6,144.81,18987.0,143.8447,143.8944,143.6064,143.8149,18987.0
2023-03-01 10:45:00,144.87,145.05,144.67,144.92,13809.0,143.8745,144.0533,143.6759,143.9242,13809.0
2023-03-01 10:50:00,144.97,145.02,144.82,144.98,31272.0,143.9738,144.0235,143.8249,143.9838,31272.0
2023-03-01 10:55:00,144.93,145.0,144.84,144.93,9917.0,143.9341,144.0036,143.8447,143.9341,9917.0
2023-03-01 11:00:00,144.95,145.02,144.72,144.85,72932.0,143.954,144.0235,143.7255,143.8546,72932.0
2023-03-01 11:05:00,144.88,144.89,144.52,144.59,19715.0,143.8844,143.8944,143.5269,143.5964,19715.0
2023-03-01 11:10:00,144.55,144.55,144.23,144.27,7689.0,143.5567,143.5567,143.2389,143.2786,7689.0
2023-03-01 11:15:00,144.22,144.29,144.09,144.16,8745.0,143.229,143.2985,143.0999,143.1694,8745.0
2023-03-01 11:20:00,144.16,144.27,144.07,144.24,19227.0,143.1694,143.2786,143.08,143.2488,19227.0
2023-03-01 11:25:00,144.31,144.6,144.27,144.53,6094.0,143.3184,143.6064,143.2786,143.5368,6094.0
2023-03-01 11:30:00,144.57,144.64,144.51,144.63,4781.0,143.5766,143.6461,143.517,143.6362,4781.0
2023-03-01 11:35:00,144.64,144.65,144.45,144.53,2850.0,143.6461,143.656,143.4574,143.5368,2850.0
2023-03-01 11:40:00,144.57,144.9,144.56,144.77,9713.0,143.5766,143.9043,143.5666,143.7752,9713.0
2023-03-01 11:45:00,144.8,145.07,144.77,145.04,5669.0,143.805,144.0731,143.7752,144.0433,5669.0
2023-03-01 11:50:00,145.1,145.3,145.04,145.21,5936.0,144.1029,144.3016,144.0433,144.2122,5936.0
2023-03-01 11:55:00,145.21,145.37,145.19,145.2,7566.0,144.2122,144.3711,144.1923,144.2022,7566.0
2023-03-01 12:00:00,145.2,145.26,145.1,145.19,6541.0,144.2022,144.2618,144.1029,144.1923,6541.0
2023-03-01 12:05:00,145.18,145.41,145.17,145.37,6743.0,144.1824,144.4108,144.1725,144.3711,6743.0
2023-03-01 12:10:00,145.37,145.66,145.36,145.66,21467.0,144.3711,144.6591,144.3611,144.6591,21467.0
2023-03-01 12:15:00,145.68,145.81,145.62,145.8,7083.0,144.6789,144.8081,144.6194,144.7981,7083.0
2023-03-01 12:20:00,145.79,145.82,145.59,145.61,5700.0,144.7882,144.818,144.5896,144.6094,5700.0
2023-03-01 12:25:00,145.62,145.83,145.61,145.65,5281.0,144.6194,144.8279,144.6094,144.6492,5281.0
2023-03-01 12:30:00,145.65,145.83,145.64,145.82,5120.0,144.6492,144.8279,144.6392,144.818,5120.0
2023-03-01 12:35:00,145.81,145.97,145.8,145.81,4800.0,144.8081,144.967,144.7981,144.8081,4800.0
2023-03-01 12:40:00,145.8,146.02,145.8,145.85,5925.0,144.7981,145.0166,144.7981,144.8478,5925.0
2023-03-01 12:45:00,145.85,145.92,145.82,145.84,8446.0,144.8478,144.9173,144.818,144.8378,8446.0
2023-03-01 12:50:00,145.85,146.02,145.83,145.92,8484.0,144.8478,145.0166,144.8279,144.9173,8484.0
2023-03-01 12:55:00,145.92,146.0,145.84,145.94,3114.0,144.9173,144.9967,144.8378,144.9372,3114.0
2023-03-01 13:00:00,145.87,145.88,145.63,145.64,4838.0,144.8676,144.8776,144.6293,144.6392,4838.0
2023-03-01 13:05:00,145.64,145.67,145.34,145.44,6106.0,144.6392,144.669,144.3413,144.4406,6106.0
2023-03-01 13:10:00,145.42,145.63,145.41,145.63,7627.0,144.4207,144.6293,144.4108,144.6293,7627.0
2023-03-01 13:15:00,145.6,145.61,145.36,145.4,5825.0,144.5995,144.6094,144.3611,144.4009,5825.0
2023-03-01 13:20:00,145.41,145.41,145.32,145.34,48467.0,144.4108,144.4108,144.3214,144.3413,48467.0
2023-03-01 13:25:00,145.34,145.39,145.11,145.19,36763.0,144.3413,144.3909,144.1129,144.1923,36763.0
2023-03-01 13:30:00,145.19,145.27,145.06,145.07,26698.0,144.1923,144.2718,144.0632,144.0731,26698.0
2023-03-01 13:35:00,145.05,145.15,145.04,145.13,6124.0,144.0533,144.1526,144.0433,144.1327,6124.0
2023-03-01 13:40:00,145.15,145.3,145.15,145.16,3990.0,144.1526,144.3016,144.1526,144.1625,3990.0
2023-03-01 13:45:00,145.04,145.17,144.94,145.17,5096.0,144.0433,144.1725,143.944,144.1725,5096.0
2023-03-01 13:50:00,145.16,145.26,145.07,145.14,4040.0,144.1625,144.2618,144.0731,144.1427,4040.0
2023-03-01 13:55:00,145.15,145.19,145.03,145.16,7299.0,144.1526,144.1923,144.0334,144.1625,7299.0
2023-03-01 14:00:00,145.11,145.13,144.97,145.08,10606.0,144.1129,144.1327,143.9738,144.0831,10606.0
2023-03-01 14:05:00,145.08,145.08,144.86,145.0,19948.0,144.0831,144.0831,143.8646,144.0036,19948.0
2023-03-01 14:10:00,145.03,145.18,145.03,145.14,5242.0,144.0334,144.1824,144.0334,144.1427,5242.0
2023-03-01 14:15:00,145.09,145.15,144.96,145.14,8334.0,144.093,144.1526,143.9639,144.1427,8334.0
2023-03-01 14:20:00,145.2,145.22,145.13,145.18,5523.0,144.2022,144.2221,144.1327,144.1824,5523.0
2023-03-01 14:25:00,145.18,145.18,145.02,145.02,7270.0,144.1824,144.1824,144.0235,144.0235,7270.0
2023-03-01 14:30:00,145.03,145.07,144.85,144.97,4254.0,144.0334,144.0731,143.8546,143.9738,4254.0
2023-03-01 14:35:00,144.96,144.96,144.82,144.93,6827.0,143.9639,143.9639,143.8249,143.9341,6827.0
2023-03-01 14:40:00,144.92,144.94,144.8,144.86,4393.0,143.9242,143.944,143.805,143.8646,4393.0
2023-03-01 14:45:00,144.78,144.86,144.76,144.83,4502.0,143.7851,143.8646,143.7653,143.8348,4502.0
2023-03-01 14:50:00,144.84,144.93,144.83,144.91,10046.0,143.8447,143.9341,143.8348,143.9142,10046.0
2023-03-01 14:55:00,144.92,145.05,144.91,145.0,6734.0,143.9242,144.0533,143.9142,144.0036,6734.0
2023-03-01 15:00:00,144.99,145.11,144.95,145.1,8827.0,143.9937,144.1129,143.954,144.1029,8827.0
2023-03-01 15:05:00,145.12,145.26,145.12,145.18,8695.0,144.1228,144.2618,144.1228,144.1824,8695.0
2023-03-01 15:10:00,145.18,145.31,145.11,145.31,9467.0,144.1824,144.3115,144.1129,144.3115,9467.0
2023-03-01 15:15:00,145.27,145.38,145.24,145.34,7704.0,144.2718,144.381,144.242,144.3413,7704.0
2023-03-01 15:20:00,145.34,145.38,145.22,145.23,7694.0,144.3413,144.381,144.2221,144.232,7694.0
2023-03-01 15:25:00,145.21,145.31,145.18,145.26,8653.0,144.2122,144.3115,144.1824,144.2618,8653.0
2023-03-01 15:30:00,145.24,145.35,145.21,145.34,10191.0,144.242,144.3512,144.2122,144.3413,10191.0
2023-03-01 15:35:00,145.34,145.42,145.24,145.4,13418.0,144.3413,144.4207,144.242,144.4009,13418.0
2023-03-01 15:40:00,145.4,145.56,145.34,145.47,15595.0,144.4009,144.5598,144.3413,144.4704,15595.0
2023-03-01 15:45:00,145.48,145.64,145.38,145.62,21208.0,144.4803,144.6392,144.381,144.6194,21208.0
2023-03-01 15:50:00,145.59,145.65,145.33,145.33,50227.0,144.5896,144.6492,144.3314,144.3314,50227.0
2023-03-01 15:55:00,145.33,145.66,145.27,145.52,154577.0,144.3314,144.6591,144.2718,144.52,154577.0
2023-03-02 09:30:00,145.09,145.48,144.72,145.28,22140.0,144.093,144.4803,143.7255,144.2817,22140.0
2023-03-02 09:35:00,145.28,145.28,144.35,144.56,5490.0,144.2817,144.2817,143.3581,143.5666,5490.0
2023-03-02 09:40:00,144.49,144.67,144.45,144.53,10194.0,143.4971,143.6759,143.4574,143.5368,10194.0
2023-03-02 09:45:00,144.53,144.77,144.53,144.66,8913.0,143.5368,143.7752,143.5368,143.666,8913.0
2023-03-02 09:50:00,144.56,145.09,144.56,145.09,4508.0,143.5666,144.093,143.5666,144.093,4508.0
2023-03-02 09:55:00,144.93,145.06,144.68,145.06,2663.0,143.9341,144.0632,143.6858,144.0632,2663.0
2023-03-02 10:00:00,145.09,145.41,145.05,145.29,5512.0,144.093,144.4108,144.0533,144.2916,5512.0
2023-03-02 10:05:00,145.2,145.35,145.05,145.35,3823.0,144.2022,144.3512,144.0533,144.3512,3823.0
2023-03-02 10:10:00,145.29,145.29,145.07,145.15,3072.0,144.2916,144.2916,144.0731,144.1526,3072.0
2023-03-02 10:15:00,145.19,145.28,144.98,145.13,3250.0,144.1923,144.2817,143.9838,144.1327,3250.0
2023-03-02 10:20:00,145.16,145.18,144.94,145.0,6036.0,144.1625,144.1824,143.944,144.0036,6036.0
2023-03-02 10:25:00,144.97,145.18,144.94,145.17,6261.0,143.9738,144.1824,143.944,144.1725,6261.0
2023-03-02 10:30:00,145.19,145.3,145.12,145.26,9462.0,144.1923,144.3016,144.1228,144.2618,9462.0
2023-03-02 10:35:00,145.28,145.33,145.12,145.14,4701.0,144.2817,144.3314,144.1228,144.1427,4701.0
2023-03-02 10:40:00,145.13,145.31,145.09,145.31,2563.0,144.1327,144.3115,144.093,144.3115,2563.0
2023-03-02 10:45:00,145.35,145.39,145.28,145.36,3150.0,144.3512,144.3909,144.2817,144.3611,3150.0
2023-03-02 10:50:00,145.4,145.53,145.38,145.43,2420.0,144.4009,144.53,144.381,144.4307,2420.0
2023-03-02 10:55:00,145.45,145.54,145.4,145.5,2766.0,144.4505,144.5399,144.4009,144.5002,2766.0
2023-03-02 11:00:00,145.5,145.72,145.5,145.64,3402.0,144.5002,144.7187,144.5002,144.6392,3402.0
2023-03-02 11:05:00,145.68,145.77,145.65,145.74,1657.0,144.6789,144.7683,144.6492,144.7385,1657.0
2023-03-02 11:10:00,145.8,145.86,145.7,145.86,1951.0,144.7981,144.8577,144.6988,144.8577,1951.0
2023-03-02 11:15:00,145.86,146.0,145.86,145.89,2486.0,144.8577,144.9967,144.8577,144.8875,2486.0
2023-03-02 11:20:00,145.82,145.82,145.6,145.68,3727.0,144.818,144.818,144.5995,144.6789,3727.0
2023-03-02 11:25:00,145.7,145.86,145.69,145.75,2311.0,144.6988,144.8577,144.6889,144.7485,2311.0
2023-03-02 11:30:00,145.78,145.87,145.63,145.69,5442.0,144.7783,144.8676,144.6293,144.6889,5442.0
2023-03-02 11:35:00,145.62,145.69,145.51,145.63,1856.0,144.6194,144.6889,144.5101,144.6293,1856.0
2023-03-02 11:40:00,145.65,145.82,145.65,145.75,22112.0,144.6492,144.818,144.6492,144.7485,22112.0
2023-03-02 11:45:00,145.75,145.82,145.72,145.82,6685.0,144.7485,144.818,144.7187,144.818,6685.0
2023-03-02 11:50:00,145.81,145.9,145.59,145.63,6967.0,144.8081,144.8974,144.5896,144.6293,6967.0
2023-03-02 11:55:00,145.64,145.76,145.64,145.75,1813.0,144.6392,144.7584,144.6392,144.7485,1813.0
2023-03-02 12:00:00,145.76,145.85,145.71,145.72,2207.0,144.7584,144.8478,144.7087,144.7187,2207.0
2023-03-02 12:05:00,145.61,145.62,145.55,145.58,1573.0,144.6094,144.6194,144.5498,144.5796,1573.0
2023-03-02 12:10:00,145.54,145.61,145.52,145.58,1534.0,144.5399,144.6094,144.52,144.5796,1534.0
2023-03-02 12:15:00,145.55,145.58,145.34,145.34,1898.0,144.5498,144.5796,144.3413,144.3413,1898.0
2023-03-02 12:20:00,145.38,145.58,145.34,145.56,2718.0,144.381,144.5796,144.3413,144.5598,2718.0
2023-03-02 12:25:00,145.57,145.76,145.54,145.71,2176.0,144.5697,144.7584,144.5399,144.7087,2176.0
2023-03-02 12:30:00,145.76,145.81,145.66,145.75,4529.0,144.7584,144.8081,144.6591,144.7485,4529.0
2023-03-02 12:35:00,145.75,145.79,145.67,145.76,3500.0,144.7485,144.7882,144.669,144.7584,3500.0
2023-03-02 12:40:00,145.76,145.76,145.67,145.73,2100.0,144.7584,144.7584,144.669,144.7286,2100.0
2023-03-02 12:45:00,145.7,145.75,145.59,145.65,1734.0,144.6988,144.7485,144.5896,144.6492,1734.0
2023-03-02 12:50:00,145.64,145.96,145.59,145.93,12808.0,144.6392,144.957,144.5896,144.9272,12808.0
2023-03-02 12:55:00,145.89,145.94,145.8,145.87,6213.0,144.8875,144.9372,144.7981,144.8676,6213.0
2023-03-02 13:00:00,145.89,145.9,145.81,145.84,3142.0,144.8875,144.8974,144.8081,144.8378,3142.0
2023-03-02 13:05:00,145.8,145.84,145.68,145.78,3628.0,144.7981,144.8378,144.6789,144.7783,3628.0
2023-03-02 13:10:00,145.81,145.84,145.74,145.81,2821.0,144.8081,144.8378,144.7385,144.8081,2821.0
2023-03-02 13:15:00,145.8,145.81,145.71,145.78,3613.0,144.7981,144.8081,144.7087,144.7783,3613.0
2023-03-02 13:20:00,145.77,145.9,145.75,145.78,3638.0,144.7683,144.8974,144.7485,144.7783,3638.0
2023-03-02 13:25:00,145.73,145.79,145.64,145.75,3477.0,144.7286,144.7882,144.6392,144.7485,3477.0
2023-03-02 13:30:00,145.76,145.82,145.76,145.8,2364.0,144.7584,144.818,144.7584,144.7981,2364.0
2023-03-02 13:35:00,145.82,146.23,145.82,146.06,4443.0,144.818,145.2252,144.818,145.0563,4443.0
2023-03-02 13:40:00,146.09,146.12,145.84,146.0,12058.0,145.0861,145.1159,144.8378,144.9967,12058.0
2023-03-02 13:45:00,146.0,146.47,146.0,146.43,4239.0,144.9967,145.4635,144.9967,145.4238,4239.0
2023-03-02 13:50:00,146.45,146.6,146.45,146.52,6311.0,145.4437,145.5926,145.4437,145.5132,6311.0
2023-03-02 13:55:00,146.53,146.66,146.45,146.64,3264.0,145.5231,145.6522,145.4437,145.6323,3264.0
2023-03-02 14:00:00,146.65,146.83,146.62,146.62,4956.0,145.6423,145.821,145.6125,145.6125,4956.0
2023-03-02 14:05:00,146.62,146.67,146.53,146.59,2800.0,145.6125,145.6621,145.5231,145.5827,2800.0
2023-03-02 14:10:00,146.64,146.69,146.4,146.49,4509.0,145.6323,145.682,145.394,145.4834,4509.0
2023-03-02 14:15:00,146.52,146.59,146.4,146.59,3990.0,145.5132,145.5827,145.394,145.5827,3990.0
2023-03-02 14:20:00,146.58,146.61,146.49,146.61,2034.0,145.5728,145.6026,145.4834,145.6026,2034.0
2023-03-02 14:25:00,146.73,146.87,146.72,146.83,8980.0,145.7217,145.8608,145.7118,145.821,8980.0
2023-03-02 14:30:00,146.84,146.89,146.73,146.83,5089.0,145.831,145.8806,145.7217,145.821,5089.0
2023-03-02 14:35:00,146.76,146.76,146.55,146.56,4039.0,145.7515,145.7515,145.543,145.5529,4039.0
2023-03-02 14:40:00,146.59,146.72,146.49,146.52,23771.0,145.5827,145.7118,145.4834,145.5132,23771.0
2023-03-02 14:45:00,146.5,146.56,146.48,146.5,13545.0,145.4933,145.5529,145.4734,145.4933,13545.0
2023-03-02 14:50:00,146.52,146.57,146.38,146.43,16324.0,145.5132,145.5628,145.3741,145.4238,16324.0
2023-03-02 14:55:00,146.44,146.49,146.38,146.39,4851.0,145.4337,145.4834,145.3741,145.3841,4851.0
2023-03-02 15:00:00,146.39,146.48,146.31,146.36,9702.0,145.3841,145.4734,145.3046,145.3543,9702.0
2023-03-02 15:05:00,146.37,146.38,146.29,146.32,4673.0,145.3642,145.3741,145.2848,145.3145,4673.0
2023-03-02 15:10:00,146.33,146.41,146.32,146.41,5346.0,145.3245,145.4039,145.3145,145.4039,5346.0
2023-03-02 15:15:00,146.41,146.54,146.31,146.35,7904.0,145.4039,145.533,145.3046,145.3443,7904.0
2023-03-02 15:20:00,146.34,146.61,146.33,146.5,6298.0,145.3344,145.6026,145.3245,145.4933,6298.0
2023-03-02 15:25:00,146.47,146.66,146.45,146.58,6546.0,145.4635,145.6522,145.4437,145.5728,6546.0
2023-03-02 15:30:00,146.6,146.75,146.6,146.72,7081.0,145.5926,145.7416,145.5926,145.7118,7081.0
2023-03-02 15:35:00,146.72,147.01,146.65,146.96,9257.0,145.7118,145.9998,145.6423,145.9502,9257.0
2023-03-02 15:40:00,146.93,146.94,146.72,146.72,11627.0,145.9204,145.9303,145.7118,145.7118,11627.0
2023-03-02 15:45:00,146.71,146.77,146.68,146.69,17319.0,145.7019,145.7615,145.6721,145.682,17319.0
2023-03-02 15:50:00,146.66,146.74,146.44,146.49,24794.0,145.6522,145.7317,145.4337,145.4834,24794.0
2023-03-02 15:55:00,146.5,146.58,145.91,146.16,106422.0,145.4933,145.5728,144.9074,145.1556,106422.0
2023-03-03 09:30:00,147.64,148.29,147.53,147.79,68364.0,146.6255,147.271,146.5162,146.7744,68364.0
2023-03-03 09:35:00,147.79,147.83,147.24,147.25,11520.0,146.7744,146.8142,146.2282,146.2382,11520.0
2023-03-03 09:40:00,147.28,147.53,146.97,146.97,15110.0,146.268,146.5162,145.9601,145.9601,15110.0
2023-03-03 09:45:00,147.05,147.55,146.91,147.55,107313.0,146.0395,146.5361,145.9005,146.5361,107313.0
2023-03-03 09:50:00,147.47,147.52,147.2,147.52,7311.0,146.4566,146.5063,146.1885,146.5063,7311.0
2023-03-03 09:55:00,147.54,147.77,147.29,147.36,4210.0,146.5262,146.7546,146.2779,146.3474,4210.0
2023-03-03 10:00:00,147.4,147.48,146.9,147.2,7243.0,146.3871,146.4666,145.8906,146.1885,7243.0
2023-03-03 10:05:00,147.13,147.13,146.83,146.83,5541.0,146.119,146.119,145.821,145.821,5541.0
2023-03-03 10:10:00,146.92,147.35,146.89,147.35,13826.0,145.9104,146.3375,145.8806,146.3375,13826.0
2023-03-03 10:15:00,147.44,147.45,146.87,147.05,3211.0,146.4269,146.4368,145.8608,146.0395,3211.0
2023-03-03 10:20:00,147.11,147.34,147.11,147.28,3918.0,146.0991,146.3275,146.0991,146.268,3918.0
2023-03-03 10:25:00,147.28,147.57,147.28,147.44,6991.0,146.268,146.556,146.268,146.4269,6991.0
2023-03-03 10:30:00,147.45,147.51,147.34,147.35,7254.0,146.4368,146.4964,146.3275,146.3375,7254.0
2023-03-03 10:35:00,147.34,147.43,147.26,147.26,4342.0,146.3275,146.4169,146.2481,146.2481,4342.0
2023-03-03 10:40:00,147.24,147.44,147.18,147.44,6782.0,146.2282,146.4269,146.1686,146.4269,6782.0
2023-03-03 10:45:00,147.5,147.57,147.37,147.38,5056.0,146.4864,146.556,146.3573,146.3673,5056.0
2023-03-03 10:50:00,147.31,147.37,147.22,147.22,2414.0,146.2977,146.3573,146.2084,146.2084,2414.0
2023-03-03 10:55:00,147.26,147.32,146.99,147.03,6290.0,146.2481,146.3077,145.9799,146.0197,6290.0
2023-03-03 11:00:00,147.06,147.15,147.05,147.12,3872.0,146.0495,146.1388,146.0395,146.1091,3872.0
2023-03-03 11:05:00,147.09,147.27,147.09,147.2,3048.0,146.0793,146.258,146.0793,146.1885,3048.0
2023-03-03 11:10:00,147.18,147.28,147.0,147.26,2615.0,146.1686,146.268,145.9899,146.2481,2615.0
2023-03-03 11:15:00,147.3,147.39,147.27,147.34,2537.0,146.2878,146.3772,146.258,146.3275,2537.0
2023-03-03 11:20:00,147.39,147.43,147.34,147.43,3520.0,146.3772,146.4169,146.3275,146.4169,3520.0
2023-03-03 11:25:00,147.45,147.53,147.41,147.53,6879.0,146.4368,146.5162,146.3971,146.5162,6879.0
2023-03-03 11:30:00,147.51,147.55,147.42,147.49,4432.0,146.4964,146.5361,146.407,146.4765,4432.0
2023-03-03 11:35:00,147.57,147.64,147.49,147.53,5445.0,146.556,146.6255,146.4765,146.5162,5445.0
2023-03-03 11:40:00,147.58,147.58,147.42,147.44,2481.0,146.5659,146.5659,146.407,146.4269,2481.0
2023-03-03 11:45:00,147.45,147.57,147.45,147.53,3020.0,146.4368,146.556,146.4368,146.5162,3020.0
2023-03-03 11:50:00,147.5,147.65,147.5,147.52,3264.0,146.4864,146.6354,146.4864,146.5063,3264.0
2023-03-03 11:55:00,147.54,147.65,147.53,147.62,8006.0,146.5262,146.6354,146.5162,146.6056,8006.0
2023-03-03 12:00:00,147.63,147.74,147.62,147.74,2751.0,146.6155,146.7248,146.6056,146.7248,2751.0
2023-03-03 12:05:00,147.71,147.75,147.68,147.74,1800.0,146.695,146.7347,146.6652,146.7248,1800.0
2023-03-03 12:10:00,147.74,147.75,147.61,147.62,8803.0,146.7248,146.7347,146.5957,146.6056,8803.0
2023-03-03 12:15:00,147.62,147.62,147.49,147.54,2171.0,146.6056,146.6056,146.4765,146.5262,2171.0
2023-03-03 12:20:00,147.53,147.53,147.42,147.51,3724.0,146.5162,146.5162,146.407,146.4964,3724.0
2023-03-03 12:25:00,147.5,147.59,147.43,147.5,3175.0,146.4864,146.5758,146.4169,146.4864,3175.0
2023-03-03 12:30:00,147.52,147.6,147.49,147.55,3619.0,146.5063,146.5858,146.4765,146.5361,3619.0
2023-03-03 12:35:00,147.53,147.59,147.47,147.57,3911.0,146.5162,146.5758,146.4566,146.556,3911.0
2023-03-03 12:40:00,147.58,147.59,147.42,147.44,6577.0,146.5659,146.5758,146.407,146.4269,6577.0
2023-03-03 12:45:00,147.46,147.52,147.42,147.5,6507.0,146.4467,146.5063,146.407,146.4864,6507.0
2023-03-03 12:50:00,147.44,147.54,147.39,147.54,3294.0,146.4269,146.5262,146.3772,146.5262,3294.0
2023-03-03 12:55:00,147.54,147.64,147.51,147.64,4426.0,146.5262,146.6255,146.4964,146.6255,4426.0
2023-03-03 13:00:00,147.61,147.74,147.59,147.74,2799.0,146.5957,146.7248,146.5758,146.7248,2799.0
2023-03-03 13:05:00,147.77,147.81,147.69,147.72,8109.0,146.7546,146.7943,146.6751,146.7049,8109.0
2023-03-03 13:10:00,147.73,147.75,147.67,147.67,2438.0,146.7149,146.7347,146.6553,146.6553,2438.0
2023-03-03 13:15:00,147.62,147.64,147.56,147.61,2778.0,146.6056,146.6255,146.546,146.5957,2778.0
2023-03-03 13:20:00,147.57,147.59,147.53,147.59,2007.0,146.556,146.5758,146.5162,146.5758,2007.0
2023-03-03 13:25:00,147.62,147.72,147.62,147.68,1518.0,146.6056,146.7049,146.6056,146.6652,1518.0
2023-03-03 13:30:00,147.69,147.76,147.68,147.71,2757.0,146.6751,146.7447,146.6652,146.695,2757.0
2023-03-03 13:35:00,147.75,147.78,147.64,147.64,12079.0,146.7347,146.7645,146.6255,146.6255,12079.0
2023-03-03 13:40:00,147.6,147.84,147.6,147.84,4760.0,146.5858,146.8241,146.5858,146.8241,4760.0
2023-03-03 13:45:00,147.83,147.89,147.82,147.83,3798.0,146.8142,146.8738,146.8042,146.8142,3798.0
2023-03-03 13:50:00,147.8,147.88,147.76,147.88,1820.0,146.7844,146.8638,146.7447,146.8638,1820.0
2023-03-03 13:55:00,147.87,147.94,147.77,147.92,3595.0,146.8539,146.9234,146.7546,146.9036,3595.0
2023-03-03 14:00:00,147.92,147.92,147.79,147.79,3867.0,146.9036,146.9036,146.7744,146.7744,3867.0
2023-03-03 14:05:00,147.81,147.92,147.78,147.9,2201.0,146.7943,146.9036,146.7645,146.8837,2201.0
2023-03-03 14:10:00,147.92,147.93,147.83,147.88,4058.0,146.9036,146.9135,146.8142,146.8638,4058.0
2023-03-03 14:15:00,147.84,147.87,147.77,147.8,2462.0,146.8241,146.8539,146.7546,146.7844,2462.0
2023-03-03 14:20:00,147.8,147.85,147.78,147.84,3032.0,146.7844,146.834,146.7645,146.8241,3032.0
2023-03-03 14:25:00,147.84,147.96,147.83,147.96,5601.0,146.8241,146.9433,146.8142,146.9433,5601.0
2023-03-03 14:30:00,147.94,147.95,147.83,147.84,5606.0,146.9234,146.9333,146.8142,146.8241,5606.0
2023-03-03 14:35:00,147.83,147.83,147.73,147.78,5082.0,146.8142,146.8142,146.7149,146.7645,5082.0
2023-03-03 14:40:00,147.75,147.81,147.74,147.8,3320.0,146.7347,146.7943,146.7248,146.7844,3320.0
2023-03-03 14:45:00,147.76,147.86,147.75,147.86,2000.0,146.7447,146.844,146.7347,146.844,2000.0
2023-03-03 14:50:00,147.86,147.89,147.84,147.86,1527.0,146.844,146.8738,146.8241,146.844,1527.0
2023-03-03 14:55:00,147.87,147.96,147.83,147.96,3333.0,146.8539,146.9433,146.8142,146.9433,3333.0
2023-03-03 15:00:00,147.99,148.13,147.94,147.96,15483.0,146.9731,147.1121,146.9234,146.9433,15483.0
2023-03-03 15:05:00,148.01,148.03,147.95,147.99,4622.0,146.9929,147.0128,146.9333,146.9731,4622.0
2023-03-03 15:10:00,147.97,147.99,147.89,147.9,3474.0,146.9532,146.9731,146.8738,146.8837,3474.0
2023-03-03 15:15:00,147.89,147.89,147.74,147.77,8729.0,146.8738,146.8738,146.7248,146.7546,8729.0
2023-03-03 15:20:00,147.79,147.88,147.78,147.79,6001.0,146.7744,146.8638,146.7645,146.7744,6001.0
2023-03-03 15:25:00,147.8,147.82,147.64,147.68,14076.0,146.7844,146.8042,146.6255,146.6652,14076.0
2023-03-03 15:30:00,147.68,147.85,147.65,147.72,13618.0,146.6652,146.834,146.6354,146.7049,13618.0
2023-03-03 15:35:00,147.71,147.77,147.69,147.75,22131.0,146.695,146.7546,146.6751,146.7347,22131.0
2023-03-03 15:40:00,147.75,147.76,147.6,147.66,8620.0,146.7347,146.7447,146.5858,146.6453,8620.0
2023-03-03 15:45:00,147.63,147.74,147.5,147.73,21579.0,146.6155,146.7248,146.4864,146.7149,21579.0
2023-03-03 15:50:00,147.71,147.72,147.5,147.65,31083.0,146.695,146.7049,146.4864,146.6354,31083.0
2023-03-03 15:55:00,147.59,147.75,147.57,147.59,53535.0,146.5758,146.7347,146.556,146.5758,53535.0
2023-03-06 09:30:00,147.86,148.49,147.79,148.19,35604.0,146.844,147.4696,146.7744,147.1717,35604.0
2023-03-06 09:35:00,148.25,148.29,148.02,148.2,6185.0,147.2313,147.271,147.0029,147.1816,6185.0
2023-03-06 09:40:00,148.33,148.61,148.21,148.57,12868.0,147.3107,147.5888,147.1916,147.5491,12868.0
2023-03-06 09:45:00,148.5,148.62,148.38,148.38,10152.0,147.4796,147.5987,147.3604,147.3604,10152.0
2023-03-06 09:50:00,148.45,148.68,148.27,148.68,34657.0,147.4299,147.6583,147.2511,147.6583,34657.0
2023-03-06 09:55:00,148.65,148.94,148.53,148.78,52181.0,147.6285,147.9165,147.5094,147.7576,52181.0
2023-03-06 10:00:00,148.78,148.93,148.64,148.89,17941.0,147.7576,147.9066,147.6186,147.8669,17941.0
2023-03-06 10:05:00,148.81,148.82,148.61,148.82,7676.0,147.7874,147.7974,147.5888,147.7974,7676.0
2023-03-06 10:10:00,148.74,149.03,148.7,148.98,9726.0,147.7179,148.0059,147.6782,147.9563,9726.0
2023-03-06 10:15:00,148.88,149.07,148.83,148.9,6810.0,147.857,148.0457,147.8073,147.8768,6810.0
2023-03-06 10:20:00,148.96,148.96,148.75,148.86,6785.0,147.9364,147.9364,147.7279,147.8371,6785.0
2023-03-06 10:25:00,148.81,149.07,148.79,148.92,5276.0,147.7874,148.0457,147.7676,147.8967,5276.0
2023-03-06 10:30:00,149.0,149.36,148.89,149.28,19048.0,147.9761,148.3337,147.8669,148.2542,19048.0
2023-03-06 10:35:00,149.32,149.34,149.18,149.22,3412.0,148.2939,148.3138,148.1549,148.1946,3412.0
2023-03-06 10:40:00,149.24,149.62,149.23,149.61,4015.0,148.2145,148.5919,148.2046,148.5819,4015.0
2023-03-06 10:45:00,149.58,149.83,149.58,149.66,2847.0,148.5521,148.8004,148.5521,148.6316,2847.0
2023-03-06 10:50:00,149.72,149.92,149.72,149.88,3322.0,148.6912,148.8898,148.6912,148.8501,3322.0
2023-03-06 10:55:00,149.9,149.9,149.53,149.6,3718.0,148.8699,148.8699,148.5025,148.572,3718.0
2023-03-06 11:00:00,149.55,149.56,149.36,149.5,2506.0,148.5224,148.5323,148.3337,148.4727,2506.0
2023-03-06 11:05:00,149.58,149.82,149.57,149.71,3496.0,148.5521,148.7905,148.5422,148.6813,3496.0
2023-03-06 11:10:00,149.7,149.84,149.64,149.81,2474.0,148.6713,148.8104,148.6117,148.7806,2474.0
2023-03-06 11:15:00,149.81,149.81,149.74,149.78,2065.0,148.7806,148.7806,148.711,148.7508,2065.0
2023-03-06 11:20:00,149.82,149.82,149.64,149.69,4430.0,148.7905,148.7905,148.6117,148.6614,4430.0
2023-03-06 11:25:00,149.69,149.8,149.64,149.7,3772.0,148.6614,148.7706,148.6117,148.6713,3772.0
2023-03-06 11:30:00,149.78,149.83,149.67,149.83,1899.0,148.7508,148.8004,148.6415,148.8004,1899.0
2023-03-06 11:35:00,149.86,149.98,149.84,149.87,4568.0,148.8302,148.9494,148.8104,148.8402,4568.0
2023-03-06 11:40:00,149.9,149.99,149.81,149.96,2863.0,148.8699,148.9593,148.7806,148.9295,2863.0
2023-03-06 11:45:00,149.96,150.06,149.9,149.98,8466.0,148.9295,149.0288,148.8699,148.9494,8466.0
2023-03-06 11:50:00,149.96,150.03,149.9,150.0,2828.0,148.9295,148.9991,148.8699,148.9693,2828.0
2023-03-06 11:55:00,150.02,150.07,149.88,149.91,3175.0,148.9891,149.0388,148.8501,148.8799,3175.0
2023-03-06 12:00:00,149.85,149.94,149.78,149.86,5923.0,148.8203,148.9097,148.7508,148.8302,5923.0
2023-03-06 12:05:00,149.86,149.91,149.69,149.74,3503.0,148.8302,148.8799,148.6614,148.711,3503.0
2023-03-06 12:10:00,149.73,149.8,149.71,149.8,3806.0,148.7011,148.7706,148.6813,148.7706,3806.0
2023-03-06 12:15:00,149.81,149.88,149.77,149.82,2723.0,148.7806,148.8501,148.7408,148.7905,2723.0
2023-03-06 12:20:00,149.83,149.83,149.53,149.6,2344.0,148.8004,148.8004,148.5025,148.572,2344.0
2023-03-06 12:25:00,149.63,149.75,149.62,149.75,1862.0,148.6018,148.721,148.5919,148.721,1862.0
2023-03-06 12:30:00,149.72,149.73,149.53,149.53,3061.0,148.6912,148.7011,148.5025,148.5025,3061.0
2023-03-06 12:35:00,149.48,149.67,149.44,149.61,3287.0,148.4528,148.6415,148.4131,148.5819,3287.0
2023-03-06 12:40:00,149.61,149.61,149.49,149.52,2813.0,148.5819,148.5819,148.4628,148.4926,2813.0
2023-03-06 12:45:00,149.52,149.53,149.17,149.17,1541.0,148.4926,148.5025,148.145,148.145,1541.0
2023-03-06 12:50:00,149.16,149.29,149.14,149.22,3940.0,148.135,148.2641,148.1152,148.1946,3940.0
2023-03-06 12:55:00,149.27,149.34,149.25,149.28,2106.0,148.2443,148.3138,148.2244,148.2542,2106.0
2023-03-06 13:00:00,149.31,149.34,149.27,149.3,2836.0,148.284,148.3138,148.2443,148.2741,2836.0
2023-03-06 13:05:00,149.28,149.35,149.2,149.2,2637.0,148.2542,148.3237,148.1748,148.1748,2637.0
2023-03-06 13:10:00,149.28,149.32,149.27,149.28,2981.0,148.2542,148.2939,148.2443,148.2542,2981.0
2023-03-06 13:15:00,149.29,149.36,149.22,149.28,4027.0,148.2641,148.3337,148.1946,148.2542,4027.0
2023-03-06 13:20:00,149.24,149.34,149.21,149.28,2695.0,148.2145,148.3138,148.1847,148.2542,2695.0
2023-03-06 13:25:00,149.28,149.28,149.14,149.15,2285.0,148.2542,148.2542,148.1152,148.1251,2285.0
2023-03-06 13:30:00,149.14,149.14,149.05,149.1,1814.0,148.1152,148.1152,148.0258,148.0754,1814.0
2023-03-06 13:35:00,149.09,149.09,148.99,149.02,2358.0,148.0655,148.0655,147.9662,147.996,2358.0
2023-03-06 13:40:00,149.0,149.13,149.0,149.03,3755.0,147.9761,148.1052,147.9761,148.0059,3755.0
2023-03-06 13:45:00,149.0,149.0,148.88,148.88,1102.0,147.9761,147.9761,147.857,147.857,1102.0
2023-03-06 13:50:00,148.85,148.89,148.84,148.85,1904.0,147.8272,147.8669,147.8172,147.8272,1904.0
2023-03-06 13:55:00,148.84,148.89,148.76,148.89,3386.0,147.8172,147.8669,147.7378,147.8669,3386.0
2023-03-06 14:00:00,148.9,149.09,148.86,149.09,2257.0,147.8768,148.0655,147.8371,148.0655,2257.0
2023-03-06 14:05:00,149.07,149.23,149.06,149.17,3908.0,148.0457,148.2046,148.0357,148.145,3908.0
2023-03-06 14:10:00,149.09,149.16,149.06,149.09,3140.0,148.0655,148.135,148.0357,148.0655,3140.0
2023-03-06 14:15:00,149.06,149.06,148.9,148.99,2605.0,148.0357,148.0357,147.8768,147.9662,2605.0
2023-03-06 14:20:00,149.0,149.0,148.9,148.96,3094.0,147.9761,147.9761,147.8768,147.9364,3094.0
2023-03-06 14:25:00,148.94,148.94,148.8,148.88,4120.0,147.9165,147.9165,147.7775,147.857,4120.0
2023-03-06 14:30:00,148.89,148.91,148.75,148.75,4726.0,147.8669,147.8868,147.7279,147.7279,4726.0
2023-03-06 14:35:00,148.72,148.75,148.63,148.63,6888.0,147.6981,147.7279,147.6087,147.6087,6888.0
2023-03-06 14:40:00,148.64,148.82,148.6,148.82,8229.0,147.6186,147.7974,147.5789,147.7974,8229.0
2023-03-06 14:45:00,148.84,148.89,148.73,148.79,5791.0,147.8172,147.8669,147.708,147.7676,5791.0
2023-03-06 14:50:00,148.78,148.93,148.77,148.93,2026.0,147.7576,147.9066,147.7477,147.9066,2026.0
2023-03-06 14:55:00,149.0,149.03,148.88,148.89,2827.0,147.9761,148.0059,147.857,147.8669,2827.0
2023-03-06 15:00:00,148.9,149.06,148.88,149.0,4901.0,147.8768,148.0357,147.857,147.9761,4901.0
2023-03-06 15:05:00,149.0,149.12,148.99,149.09,7526.0,147.9761,148.0953,147.9662,148.0655,7526.0
2023-03-06 15:10:00,149.11,149.11,148.89,148.93,9544.0,148.0854,148.0854,147.8669,147.9066,9544.0
2023-03-06 15:15:00,148.95,148.97,148.79,148.83,6526.0,147.9265,147.9463,147.7676,147.8073,6526.0
2023-03-06 15:20:00,148.79,148.87,148.71,148.71,9820.0,147.7676,147.847,147.6881,147.6881,9820.0
2023-03-06 15:25:00,148.72,148.75,148.57,148.64,5675.0,147.6981,147.7279,147.5491,147.6186,5675.0
2023-03-06 15:30:00,148.64,148.71,148.51,148.52,6195.0,147.6186,147.6881,147.4895,147.4994,6195.0
2023-03-06 15:35:00,148.51,148.56,148.44,148.54,8286.0,147.4895,147.5392,147.42,147.5193,8286.0
2023-03-06 15:40:00,148.54,148.64,148.51,148.61,12016.0,147.5193,147.6186,147.4895,147.5888,12016.0
2023-03-06 15:45:00,148.61,148.8,148.61,148.78,15381.0,147.5888,147.7775,147.5888,147.7576,15381.0
2023-03-06 15:50:00,148.76,148.79,148.61,148.62,28084.0,147.7378,147.7676,147.5888,147.5987,28084.0
2023-03-06 15:55:00,148.63,148.75,148.59,148.62,41131.0,147.6087,147.7279,147.569,147.5987,41131.0
2023-03-07 09:30:00,149.02,149.75,148.77,149.7,23067.0,147.996,148.721,147.7477,148.6713,23067.0
2023-03-07 09:35:00,149.73,150.05,149.65,149.91,18174.0,148.7011,149.0189,148.6217,148.8799,18174.0
2023-03-07 09:40:00,149.92,149.92,149.36,149.68,2200.0,148.8898,148.8898,148.3337,148.6515,2200.0
2023-03-07 09:45:00,149.76,150.24,149.76,150.06,1900.0,148.7309,149.2076,148.7309,149.0288,1900.0
2023-03-07 09:50:00,149.96,150.02,149.71,149.85,2914.0,148.9295,148.9891,148.6813,148.8203,2914.0
2023-03-07 09:55:00,149.97,149.97,149.66,149.72,2413.0,148.9395,148.9395,148.6316,148.6912,2413.0
2023-03-07 10:00:00,149.85,149.85,149.01,149.18,32225.0,148.8203,148.8203,147.9861,148.1549,32225.0
2023-03-07 10:05:00,149.23,149.31,149.0,149.01,3889.0,148.2046,148.284,147.9761,147.9861,3889.0
2023-03-07 10:10:00,148.95,149.27,148.89,149.24,5932.0,147.9265,148.2443,147.8669,148.2145,5932.0
2023-03-07 10:15:00,149.25,149.26,149.0,149.0,25350.0,148.2244,148.2343,147.9761,147.9761,25350.0
2023-03-07 10:20:00,149.0,149.37,148.89,149.09,4157.0,147.9761,148.3436,147.8669,148.0655,4157.0
2023-03-07 10:25:00,148.95,149.07,148.74,148.86,4539.0,147.9265,148.0457,147.7179,147.8371,4539.0
2023-03-07 10:30:00,148.97,149.22,148.96,149.1,9996.0,147.9463,148.1946,147.9364,148.0754,9996.0
2023-03-07 10:35:00,149.11,149.29,148.94,148.95,5169.0,148.0854,148.2641,147.9165,147.9265,5169.0
2023-03-07 10:40:00,148.94,148.95,148.7,148.78,4192.0,147.9165,147.9265,147.6782,147.7576,4192.0
2023-03-07 10:45:00,148.65,148.8,148.51,148.72,3622.0,147.6285,147.7775,147.4895,147.6981,3622.0
2023-03-07 10:50:00,148.64,148.68,148.2,148.52,5150.0,147.6186,147.6583,147.1816,147.4994,5150.0
2023-03-07 10:55:00,148.56,148.56,148.18,148.18,3037.0,147.5392,147.5392,147.1618,147.1618,3037.0
2023-03-07 11:00:00,148.22,148.56,148.2,148.43,9483.0,147.2015,147.5392,147.1816,147.41,9483.0
2023-03-07 11:05:00,148.51,148.59,148.36,148.39,4433.0,147.4895,147.569,147.3405,147.3703,4433.0
2023-03-07 11:10:00,148.51,148.61,148.36,148.4,6862.0,147.4895,147.5888,147.3405,147.3803,6862.0
2023-03-07 11:15:00,148.41,148.45,148.33,148.44,4164.0,147.3902,147.4299,147.3107,147.42,4164.0
2023-03-07 11:20:00,148.48,148.48,148.24,148.46,4884.0,147.4597,147.4597,147.2214,147.4398,4884.0
2023-03-07 11:25:00,148.43,148.58,148.37,148.46,16732.0,147.41,147.559,147.3505,147.4398,16732.0
2023-03-07 11:30:00,148.48,148.58,148.44,148.58,10028.0,147.4597,147.559,147.42,147.559,10028.0
2023-03-07 11:35:00,148.56,148.83,148.5,148.76,9003.0,147.5392,147.8073,147.4796,147.7378,9003.0
2023-03-07 11:40:00,148.77,148.87,148.52,148.87,6627.0,147.7477,147.847,147.4994,147.847,6627.0
2023-03-07 11:45:00,148.8,148.84,148.63,148.73,11908.0,147.7775,147.8172,147.6087,147.708,11908.0
2023-03-07 11:50:00,148.73,148.92,148.72,148.83,7235.0,147.708,147.8967,147.6981,147.8073,7235.0
2023-03-07 11:55:00,148.78,148.79,148.48,148.48,2866.0,147.7576,147.7676,147.4597,147.4597,2866.0
2023-03-07 12:00:00,148.43,148.52,148.43,148.45,3802.0,147.41,147.4994,147.41,147.4299,3802.0
2023-03-07 12:05:00,148.36,148.46,148.34,148.39,3997.0,147.3405,147.4398,147.3207,147.3703,3997.0
2023-03-07 12:10:00,148.37,148.51,148.34,148.34,3714.0,147.3505,147.4895,147.3207,147.3207,3714.0
2023-03-07 12:15:00,148.33,148.62,148.32,148.61,4697.0,147.3107,147.5987,147.3008,147.5888,4697.0
2023-03-07 12:20:00,148.62,149.05,148.62,148.64,9102.0,147.5987,148.0258,147.5987,147.6186,9102.0
2023-03-07 12:25:00,148.71,148.85,148.59,148.59,2091.0,147.6881,147.8272,147.569,147.569,2091.0
2023-03-07 12:30:00,148.52,148.79,148.52,148.66,6589.0,147.4994,147.7676,147.4994,147.6385,6589.0
2023-03-07 12:35:00,148.62,148.7,148.55,148.69,3550.0,147.5987,147.6782,147.5292,147.6683,3550.0
2023-03-07 12:40:00,148.68,148.68,148.42,148.46,7762.0,147.6583,147.6583,147.4001,147.4398,7762.0
2023-03-07 12:45:00,148.47,148.57,148.44,148.57,2655.0,147.4498,147.5491,147.42,147.5491,2655.0
2023-03-07 12:50:00,148.55,148.64,148.32,148.32,3576.0,147.5292,147.6186,147.3008,147.3008,3576.0
2023-03-07 12:55:00,148.34,148.36,148.2,148.28,3338.0,147.3207,147.3405,147.1816,147.2611,3338.0
2023-03-07 13:00:00,148.24,148.24,147.98,147.98,2910.0,147.2214,147.2214,146.9631,146.9631,2910.0
2023-03-07 13:05:00,147.96,147.96,147.79,147.88,4663.0,146.9433,146.9433,146.7744,146.8638,4663.0
2023-03-07 13:10:00,147.91,147.91,147.72,147.78,3406.0,146.8936,146.8936,146.7049,146.7645,3406.0
2023-03-07 13:15:00,147.75,147.82,147.69,147.69,4290.0,146.7347,146.8042,146.6751,146.6751,4290.0
2023-03-07 13:20:00,147.71,147.72,147.61,147.61,4189.0,146.695,146.7049,146.5957,146.5957,4189.0
2023-03-07 13:25:00,147.63,147.8,147.63,147.8,3905.0,146.6155,146.7844,146.6155,146.7844,3905.0
2023-03-07 13:30:00,147.77,147.91,147.73,147.74,3728.0,146.7546,146.8936,146.7149,146.7248,3728.0
2023-03-07 13:35:00,147.7,147.83,147.67,147.72,4815.0,146.6851,146.8142,146.6553,146.7049,4815.0
2023-03-07 13:40:00,147.65,147.65,147.48,147.53,4388.0,146.6354,146.6354,146.4666,146.5162,4388.0
2023-03-07 13:45:00,147.46,147.52,147.23,147.23,5794.0,146.4467,146.5063,146.2183,146.2183,5794.0
2023-03-07 13:50:00,147.23,147.36,147.23,147.32,3927.0,146.2183,146.3474,146.2183,146.3077,3927.0
2023-03-07 13:55:00,147.34,147.42,147.3,147.36,7871.0,146.3275,146.407,146.2878,146.3474,7871.0
2023-03-07 14:00:00,147.32,147.4,147.25,147.26,6428.0,146.3077,146.3871,146.2382,146.2481,6428.0
2023-03-07 14:05:00,147.28,147.37,147.23,147.37,2681.0,146.268,146.3573,146.2183,146.3573,2681.0
2023-03-07 14:10:00,147.33,147.4,147.3,147.35,3557.0,146.3176,146.3871,146.2878,146.3375,3557.0
2023-03-07 14:15:00,147.31,147.4,147.26,147.35,2615.0,146.2977,146.3871,146.2481,146.3375,2615.0
2023-03-07 14:20:00,147.42,147.44,147.32,147.32,5713.0,146.407,146.4269,146.3077,146.3077,5713.0
2023-03-07 14:25:00,147.34,147.36,147.23,147.23,2964.0,146.3275,146.3474,146.2183,146.2183,2964.0
2023-03-07 14:30:00,147.28,147.32,147.17,147.17,5213.0,146.268,146.3077,146.1587,146.1587,5213.0
2023-03-07 14:35:00,147.14,147.24,147.12,147.2,3118.0,146.1289,146.2282,146.1091,146.1885,3118.0
2023-03-07 14:40:00,147.22,147.33,147.16,147.16,3849.0,146.2084,146.3176,146.1488,146.1488,3849.0
2023-03-07 14:45:00,147.16,147.23,147.07,147.09,3154.0,146.1488,146.2183,146.0594,146.0793,3154.0
2023-03-07 14:50:00,147.07,147.09,146.92,146.92,4528.0,146.0594,146.0793,145.9104,145.9104,4528.0
2023-03-07 14:55:00,146.93,147.05,146.93,147.05,5337.0,145.9204,146.0395,145.9204,146.0395,5337.0
2023-03-07 15:00:00,147.05,147.2,147.04,147.12,7479.0,146.0395,146.1885,146.0296,146.1091,7479.0
2023-03-07 15:05:00,147.12,147.2,147.08,147.18,7960.0,146.1091,146.1885,146.0693,146.1686,7960.0
2023-03-07 15:10:00,147.18,147.36,147.17,147.27,8765.0,146.1686,146.3474,146.1587,146.258,8765.0
2023-03-07 15:15:00,147.25,147.5,147.25,147.44,8938.0,146.2382,146.4864,146.2382,146.4269,8938.0
2023-03-07 15:20:00,147.42,147.46,147.2,147.24,7724.0,146.407,146.4467,146.1885,146.2282,7724.0
2023-03-07 15:25:00,147.22,147.22,146.91,146.92,8140.0,146.2084,146.2084,145.9005,145.9104,8140.0
2023-03-07 15:30:00,146.89,147.15,146.8,147.06,13571.0,145.8806,146.1388,145.7913,146.0495,13571.0
2023-03-07 15:35:00,147.06,147.32,147.0,147.24,14697.0,146.0495,146.3077,145.9899,146.2282,14697.0
2023-03-07 15:40:00,147.25,147.33,147.15,147.16,17387.0,146.2382,146.3176,146.1388,146.1488,17387.0
2023-03-07 15:45:00,147.13,147.15,146.92,147.05,20110.0,146.119,146.1388,145.9104,146.0395,20110.0
2023-03-07 15:50:00,147.06,147.14,146.94,147.0,36718.0,146.0495,146.1289,145.9303,145.9899,36718.0
2023-03-07 15:55:00,147.01,147.07,146.84,146.97,54555.0,145.9998,146.0594,145.831,145.9601,54555.0
2023-03-08 09:30:00,146.79,147.22,146.68,147.22,9168.0,145.7813,146.2084,145.6721,146.2084,9168.0
2023-03-08 09:35:00,147.12,147.17,146.79,146.91,3792.0,146.1091,146.1587,145.7813,145.9005,3792.0
2023-03-08 09:40:00,146.92,147.45,146.88,147.3,5410.0,145.9104,146.4368,145.8707,146.2878,5410.0
2023-03-08 09:45:00,147.35,147.73,147.32,147.56,5460.0,146.3375,146.7149,146.3077,146.546,5460.0
2023-03-08 09:50:00,147.55,147.69,147.38,147.53,10841.0,146.5361,146.6751,146.3673,146.5162,10841.0
2023-03-08 09:55:00,147.57,147.77,147.47,147.63,7388.0,146.556,146.7546,146.4566,146.6155,7388.0
2023-03-08 10:00:00,147.71,147.74,147.07,147.34,4105.0,146.695,146.7248,146.0594,146.3275,4105.0
2023-03-08 10:05:00,147.47,147.66,147.27,147.59,6055.0,146.4566,146.6453,146.258,146.5758,6055.0
2023-03-08 10:10:00,147.64,147.81,147.62,147.65,2809.0,146.6255,146.7943,146.6056,146.6354,2809.0
2023-03-08 10:15:00,147.61,147.64,147.36,147.36,6542.0,146.5957,146.6255,146.3474,146.3474,6542.0
2023-03-08 10:20:00,147.43,147.95,147.27,147.94,5418.0,146.4169,146.9333,146.258,146.9234,5418.0
2023-03-08 10:25:00,147.91,148.0,147.67,147.76,4944.0,146.8936,146.983,146.6553,146.7447,4944.0
2023-03-08 10:30:00,147.72,148.13,147.7,148.06,4560.0,146.7049,147.1121,146.6851,147.0426,4560.0
2023-03-08 10:35:00,147.99,148.07,147.82,147.91,5544.0,146.9731,147.0525,146.8042,146.8936,5544.0
2023-03-08 10:40:00,147.91,147.97,147.8,147.91,5230.0,146.8936,146.9532,146.7844,146.8936,5230.0
2023-03-08 10:45:00,147.94,147.94,147.63,147.63,6349.0,146.9234,146.9234,146.6155,146.6155,6349.0
2023-03-08 10:50:00,147.63,147.87,147.52,147.75,8035.0,146.6155,146.8539,146.5063,146.7347,8035.0
2023-03-08 10:55:00,147.73,147.74,147.46,147.54,6115.0,146.7149,146.7248,146.4467,146.5262,6115.0
2023-03-08 11:00:00,147.59,147.79,147.56,147.59,4903.0,146.5758,146.7744,146.546,146.5758,4903.0
2023-03-08 11:05:00,147.62,147.77,147.62,147.69,4955.0,146.6056,146.7546,146.6056,146.6751,4955.0
2023-03-08 11:10:00,147.71,147.8,147.57,147.65,4121.0,146.695,146.7844,146.556,146.6354,4121.0
2023-03-08 11:15:00,147.68,147.75,147.55,147.57,8051.0,146.6652,146.7347,146.5361,146.556,8051.0
2023-03-08 11:20:00,147.55,147.7,147.55,147.67,4750.0,146.5361,146.6851,146.5361,146.6553,4750.0
2023-03-08 11:25:00,147.61,147.74,147.6,147.63,3402.0,146.5957,146.7248,146.5858,146.6155,3402.0
2023-03-08 11:30:00,147.66,147.67,147.49,147.55,4753.0,146.6453,146.6553,146.4765,146.5361,4753.0
2023-03-08 11:35:00,147.53,147.56,147.4,147.56,4914.0,146.5162,146.546,146.3871,146.546,4914.0
2023-03-08 11:40:00,147.56,147.81,147.5,147.76,6049.0,146.546,146.7943,146.4864,146.7447,6049.0
2023-03-08 11:45:00,147.79,147.93,147.77,147.88,4206.0,146.7744,146.9135,146.7546,146.8638,4206.0
2023-03-08 11:50:00,147.85,147.93,147.78,147.86,6480.0,146.834,146.9135,146.7645,146.844,6480.0
2023-03-08 11:55:00,147.86,147.96,147.77,147.91,19935.0,146.844,146.9433,146.7546,146.8936,19935.0
2023-03-08 12:00:00,147.93,147.98,147.67,147.68,3791.0,146.9135,146.9631,146.6553,146.6652,3791.0
2023-03-08 12:05:00,147.66,147.71,147.34,147.39,4346.0,146.6453,146.695,146.3275,146.3772,4346.0
2023-03-08 12:10:00,147.37,147.39,147.13,147.13,4069.0,146.3573,146.3772,146.119,146.119,4069.0
2023-03-08 12:15:00,147.11,147.37,147.07,147.27,4645.0,146.0991,146.3573,146.0594,146.258,4645.0
2023-03-08 12:20:00,147.26,147.36,147.24,147.31,2600.0,146.2481,146.3474,146.2282,146.2977,2600.0
2023-03-08 12:25:00,147.33,147.33,147.02,147.05,3721.0,146.3176,146.3176,146.0097,146.0395,3721.0
2023-03-08 12:30:00,147.06,147.09,146.89,146.99,4120.0,146.0495,146.0793,145.8806,145.9799,4120.0
2023-03-08 12:35:00,147.02,147.18,147.02,147.18,3400.0,146.0097,146.1686,146.0097,146.1686,3400.0
2023-03-08 12:40:00,147.24,147.24,147.03,147.03,4086.0,146.2282,146.2282,146.0197,146.0197,4086.0
2023-03-08 12:45:00,147.05,147.2,147.05,147.15,2257.0,146.0395,146.1885,146.0395,146.1388,2257.0
2023-03-08 12:50:00,147.12,147.15,147.07,147.1,3494.0,146.1091,146.1388,146.0594,146.0892,3494.0
2023-03-08 12:55:00,147.08,147.16,147.01,147.12,6768.0,146.0693,146.1488,145.9998,146.1091,6768.0
2023-03-08 13:00:00,147.11,147.19,146.92,146.94,5377.0,146.0991,146.1786,145.9104,145.9303,5377.0
2023-03-08 13:05:00,146.96,147.09,146.96,146.98,2523.0,145.9502,146.0793,145.9502,145.97,2523.0
2023-03-08 13:10:00,146.95,146.99,146.84,146.99,6225.0,145.9402,145.9799,145.831,145.9799,6225.0
2023-03-08 13:15:00,146.99,147.04,146.88,146.96,16691.0,145.9799,146.0296,145.8707,145.9502,16691.0
2023-03-08 13:20:00,146.94,146.95,146.86,146.91,12689.0,145.9303,145.9402,145.8508,145.9005,12689.0
2023-03-08 13:25:00,146.92,146.93,146.71,146.73,4045.0,145.9104,145.9204,145.7019,145.7217,4045.0
2023-03-08 13:30:00,146.69,146.8,146.66,146.76,5036.0,145.682,145.7913,145.6522,145.7515,5036.0
2023-03-08 13:35:00,146.76,146.89,146.66,146.86,10468.0,145.7515,145.8806,145.6522,145.8508,10468.0
2023-03-08 13:40:00,146.83,146.96,146.78,146.96,9270.0,145.821,145.9502,145.7714,145.9502,9270.0
2023-03-08 13:45:00,146.93,147.04,146.91,147.01,12969.0,145.9204,146.0296,145.9005,145.9998,12969.0
2023-03-08 13:50:00,146.99,147.14,146.96,147.13,10892.0,145.9799,146.1289,145.9502,146.119,10892.0
2023-03-08 13:55:00,147.16,147.17,146.97,147.05,6896.0,146.1488,146.1587,145.9601,146.0395,6896.0
2023-03-08 14:00:00,147.07,147.12,147.02,147.07,4605.0,146.0594,146.1091,146.0097,146.0594,4605.0
2023-03-08 14:05:00,147.02,147.07,146.99,147.05,6491.0,146.0097,146.0594,145.9799,146.0395,6491.0
2023-03-08 14:10:00,147.06,147.12,147.04,147.06,5658.0,146.0495,146.1091,146.0296,146.0495,5658.0
2023-03-08 14:15:00,147.02,147.11,147.0,147.06,4234.0,146.0097,146.0991,145.9899,146.0495,4234.0
2023-03-08 14:20:00,147.08,147.12,147.05,147.06,5356.0,146.0693,146.1091,146.0395,146.0495,5356.0
2023-03-08 14:25:00,147.05,147.24,147.05,147.18,4646.0,146.0395,146.2282,146.0395,146.1686,4646.0
2023-03-08 14:30:00,147.29,147.46,147.24,147.29,23728.0,146.2779,146.4467,146.2282,146.2779,23728.0
2023-03-08 14:35:00,147.3,147.32,147.21,147.27,5528.0,146.2878,146.3077,146.1984,146.258,5528.0
2023-03-08 14:40:00,147.27,147.33,147.23,147.29,3595.0,146.258,146.3176,146.2183,146.2779,3595.0
2023-03-08 14:45:00,147.31,147.34,147.24,147.31,6160.0,146.2977,146.3275,146.2282,146.2977,6160.0
2023-03-08 14:50:00,147.31,147.31,147.07,147.08,30598.0,146.2977,146.2977,146.0594,146.0693,30598.0
2023-03-08 14:55:00,147.06,147.21,147.05,147.15,4932.0,146.0495,146.1984,146.0395,146.1388,4932.0
2023-03-08 15:00:00,147.17,147.17,147.04,147.06,4574.0,146.1587,146.1587,146.0296,146.0495,4574.0
2023-03-08 15:05:00,147.04,147.16,146.92,147.12,6517.0,146.0296,146.1488,145.9104,146.1091,6517.0
2023-03-08 15:10:00,147.12,147.27,147.08,147.24,11768.0,146.1091,146.258,146.0693,146.2282,11768.0
2023-03-08 15:15:00,147.23,147.23,147.15,147.2,13594.0,146.2183,146.2183,146.1388,146.1885,13594.0
2023-03-08 15:20:00,147.21,147.27,147.18,147.18,12176.0,146.1984,146.258,146.1686,146.1686,12176.0
2023-03-08 15:25:00,147.16,147.29,147.14,147.28,16596.0,146.1488,146.2779,146.1289,146.268,16596.0
2023-03-08 15:30:00,147.28,147.39,147.24,147.29,15589.0,146.268,146.3772,146.2282,146.2779,15589.0
2023-03-08 15:35:00,147.27,147.57,147.24,147.54,15644.0,146.258,146.556,146.2282,146.5262,15644.0
2023-03-08 15:40:00,147.55,147.61,147.44,147.58,9782.0,146.5361,146.5957,146.4269,146.5659,9782.0
2023-03-08 15:45:00,147.61,147.76,147.51,147.51,17383.0,146.5957,146.7447,146.4964,146.4964,17383.0
2023-03-08 15:50:00,147.54,147.59,147.43,147.47,38064.0,146.5262,146.5758,146.4169,146.4566,38064.0
2023-03-08 15:55:00,147.48,147.65,147.43,147.43,67839.0,146.4666,146.6354,146.4169,146.4169,67839.0
2023-03-09 09:30:00,148.71,148.79,147.69,148.59,43872.0,147.6881,147.7676,146.6751,147.569,43872.0
2023-03-09 09:35:00,148.71,148.71,147.81,148.01,13403.0,147.6881,147.6881,146.7943,146.9929,13403.0
2023-03-09 09:40:00,148.01,148.02,147.18,147.41,16614.0,146.9929,147.0029,146.1686,146.3971,16614.0
2023-03-09 09:45:00,147.42,148.08,147.42,147.91,18296.0,146.407,147.0625,146.407,146.8936,18296.0
2023-03-09 09:50:00,147.93,148.0,146.99,146.99,22055.0,146.9135,146.983,145.9799,145.9799,22055.0
2023-03-09 09:55:00,146.99,147.6,146.99,147.3,12005.0,145.9799,146.5858,145.9799,146.2878,12005.0
2023-03-09 10:00:00,147.3,147.34,147.03,147.32,10694.0,146.2878,146.3275,146.0197,146.3077,10694.0
2023-03-09 10:05:00,147.35,147.54,147.19,147.42,14194.0,146.3375,146.5262,146.1786,146.407,14194.0
2023-03-09 10:10:00,147.51,147.61,147.25,147.41,9283.0,146.4964,146.5957,146.2382,146.3971,9283.0
2023-03-09 10:15:00,147.39,147.6,147.16,147.53,8690.0,146.3772,146.5858,146.1488,146.5162,8690.0
2023-03-09 10:20:00,147.55,147.72,147.41,147.44,5586.0,146.5361,146.7049,146.3971,146.4269,5586.0
2023-03-09 10:25:00,147.43,147.51,147.16,147.38,9296.0,146.4169,146.4964,146.1488,146.3673,9296.0
2023-03-09 10:30:00,147.43,147.5,147.31,147.45,4379.0,146.4169,146.4864,146.2977,146.4368,4379.0
2023-03-09 10:35:00,147.48,147.6,147.38,147.39,12464.0,146.4666,146.5858,146.3673,146.3772,12464.0
2023-03-09 10:40:00,147.46,147.57,147.22,147.22,11367.0,146.4467,146.556,146.2084,146.2084,11367.0
2023-03-09 10:45:00,147.22,147.22,147.07,147.16,8163.0,146.2084,146.2084,146.0594,146.1488,8163.0
2023-03-09 10:50:00,147.2,147.33,147.09,147.18,5895.0,146.1885,146.3176,146.0793,146.1686,5895.0
2023-03-09 10:55:00,147.24,147.33,146.99,147.09,17936.0,146.2282,146.3176,145.9799,146.0793,17936.0
2023-03-09 11:00:00,147.13,147.19,146.77,146.93,5789.0,146.119,146.1786,145.7615,145.9204,5789.0
2023-03-09 11:05:00,146.93,147.09,146.88,147.04,6560.0,145.9204,146.0793,145.8707,146.0296,6560.0
2023-03-09 11:10:00,147.13,147.24,147.0,147.06,5577.0,146.119,146.2282,145.9899,146.0495,5577.0
2023-03-09 11:15:00,147.1,147.12,146.96,147.09,6881.0,146.0892,146.1091,145.9502,146.0793,6881.0
2023-03-09 11:20:00,147.11,147.21,147.08,147.16,5002.0,146.0991,146.1984,146.0693,146.1488,5002.0
2023-03-09 11:25:00,147.22,147.22,146.84,146.84,6080.0,146.2084,146.2084,145.831,145.831,6080.0
2023-03-09 11:30:00,146.88,146.92,146.68,146.71,20998.0,145.8707,145.9104,145.6721,145.7019,20998.0
2023-03-09 11:35:00,146.8,146.83,146.53,146.59,4411.0,145.7913,145.821,145.5231,145.5827,4411.0
2023-03-09 11:40:00,146.62,146.63,146.34,146.34,21347.0,145.6125,145.6224,145.3344,145.3344,21347.0
2023-03-09 11:45:00,146.38,146.5,146.27,146.38,7810.0,145.3741,145.4933,145.2649,145.3741,7810.0
2023-03-09 11:50:00,146.37,146.44,146.2,146.21,6851.0,145.3642,145.4337,145.1954,145.2053,6851.0
2023-03-09 11:55:00,146.25,146.25,146.05,146.11,4800.0,145.245,145.245,145.0464,145.106,4800.0
2023-03-09 12:00:00,146.11,146.11,145.55,145.74,8526.0,145.106,145.106,144.5498,144.7385,8526.0
2023-03-09 12:05:00,145.7,145.73,145.49,145.49,14880.0,144.6988,144.7286,144.4903,144.4903,14880.0
2023-03-09 12:10:00,145.56,145.68,145.51,145.56,6068.0,144.5598,144.6789,144.5101,144.5598,6068.0
2023-03-09 12:15:00,145.58,145.73,145.51,145.65,9364.0,144.5796,144.7286,144.5101,144.6492,9364.0
2023-03-09 12:20:00,145.71,146.09,145.68,145.98,13650.0,144.7087,145.0861,144.6789,144.9769,13650.0
2023-03-09 12:25:00,146.02,146.13,145.94,146.05,3701.0,145.0166,145.1259,144.9372,145.0464,3701.0
2023-03-09 12:30:00,146.03,146.06,145.83,145.84,5886.0,145.0265,145.0563,144.8279,144.8378,5886.0
2023-03-09 12:35:00,145.86,145.86,145.11,145.65,42081.0,144.8577,144.8577,144.1129,144.6492,42081.0
2023-03-09 12:40:00,145.63,145.84,145.52,145.52,4999.0,144.6293,144.8378,144.52,144.52,4999.0
2023-03-09 12:45:00,145.47,145.51,145.16,145.16,3912.0,144.4704,144.5101,144.1625,144.1625,3912.0
2023-03-09 12:50:00,145.17,145.37,145.16,145.35,8731.0,144.1725,144.3711,144.1625,144.3512,8731.0
2023-03-09 12:55:00,145.33,145.33,145.1,145.16,5791.0,144.3314,144.3314,144.1029,144.1625,5791.0
2023-03-09 13:00:00,145.17,145.3,145.08,145.2,8108.0,144.1725,144.3016,144.0831,144.2022,8108.0
2023-03-09 13:05:00,145.15,145.23,145.02,145.06,10686.0,144.1526,144.232,144.0235,144.0632,10686.0
2023-03-09 13:10:00,145.03,145.22,144.97,145.06,31548.0,144.0334,144.2221,143.9738,144.0632,31548.0
2023-03-09 13:15:00,145.01,145.01,144.68,144.69,3401.0,144.0136,144.0136,143.6858,143.6957,3401.0
2023-03-09 13:20:00,144.73,144.78,144.34,144.34,5163.0,143.7355,143.7851,143.3482,143.3482,5163.0
2023-03-09 13:25:00,144.3,144.37,144.02,144.19,14308.0,143.3084,143.3779,143.0304,143.1992,14308.0
2023-03-09 13:30:00,144.16,144.17,143.8,144.1,20686.0,143.1694,143.1793,142.8119,143.1098,20686.0
2023-03-09 13:35:00,144.05,144.29,143.84,143.84,5985.0,143.0601,143.2985,142.8516,142.8516,5985.0
2023-03-09 13:40:00,143.86,144.05,143.85,143.89,11489.0,142.8715,143.0601,142.8615,142.9012,11489.0
2023-03-09 13:45:00,143.88,143.91,143.42,143.42,5695.0,142.8913,142.9211,142.4345,142.4345,5695.0
2023-03-09 13:50:00,143.43,143.73,143.36,143.68,9817.0,142.4444,142.7423,142.3749,142.6927,9817.0
2023-03-09 13:55:00,143.67,143.71,143.46,143.6,15608.0,142.6828,142.7225,142.4742,142.6132,15608.0
2023-03-09 14:00:00,143.57,143.59,143.36,143.43,10705.0,142.5834,142.6033,142.3749,142.4444,10705.0
2023-03-09 14:05:00,143.4,143.51,143.32,143.34,16259.0,142.4146,142.5239,142.3352,142.355,16259.0
2023-03-09 14:10:00,143.3,143.32,142.9,143.26,28509.0,142.3153,142.3352,141.918,142.2756,28509.0
2023-03-09 14:15:00,143.24,143.47,143.19,143.47,10244.0,142.2557,142.4841,142.2061,142.4841,10244.0
2023-03-09 14:20:00,143.5,143.58,143.3,143.58,7365.0,142.5139,142.5934,142.3153,142.5934,7365.0
2023-03-09 14:25:00,143.6,143.89,143.6,143.73,33615.0,142.6132,142.9012,142.6132,142.7423,33615.0
2023-03-09 14:30:00,143.76,143.8,143.47,143.54,8219.0,142.7721,142.8119,142.4841,142.5537,8219.0
2023-03-09 14:35:00,143.55,143.84,143.55,143.74,7787.0,142.5636,142.8516,142.5636,142.7523,7787.0
2023-03-09 14:40:00,143.73,143.89,143.51,143.74,14375.0,142.7423,142.9012,142.5239,142.7523,14375.0
2023-03-09 14:45:00,143.78,143.88,143.39,143.42,8564.0,142.792,142.8913,142.4047,142.4345,8564.0
2023-03-09 14:50:00,143.43,143.43,143.11,143.11,7410.0,142.4444,142.4444,142.1266,142.1266,7410.0
2023-03-09 14:55:00,143.11,143.16,142.94,142.97,10715.0,142.1266,142.1763,141.9578,141.9876,10715.0
2023-03-09 15:00:00,143.01,143.17,142.84,142.91,14785.0,142.0273,142.1862,141.8585,141.928,14785.0
2023-03-09 15:05:00,142.88,143.18,142.86,143.14,16578.0,141.8982,142.1961,141.8783,142.1564,16578.0
2023-03-09 15:10:00,143.14,143.21,142.96,143.0,17387.0,142.1564,142.2259,141.9776,142.0174,17387.0
2023-03-09 15:15:00,143.0,143.01,142.47,142.49,36628.0,142.0174,142.0273,141.491,141.5109,36628.0
2023-03-09 15:20:00,142.55,142.63,142.14,142.46,61415.0,141.5705,141.6499,141.1633,141.4811,61415.0
2023-03-09 15:25:00,142.44,142.88,142.42,142.69,12839.0,141.4612,141.8982,141.4413,141.7095,12839.0
2023-03-09 15:30:00,142.67,143.15,142.55,143.04,12449.0,141.6896,142.1663,141.5705,142.0571,12449.0
2023-03-09 15:35:00,143.09,143.13,142.56,142.78,18044.0,142.1067,142.1465,141.5804,141.7989,18044.0
2023-03-09 15:40:00,142.76,142.89,142.68,142.76,14850.0,141.779,141.9081,141.6996,141.779,14850.0
2023-03-09 15:45:00,142.72,142.83,142.45,142.64,20857.0,141.7393,141.8485,141.4711,141.6598,20857.0
2023-03-09 15:50:00,142.63,142.86,142.41,142.46,26960.0,141.6499,141.8783,141.4314,141.4811,26960.0
2023-03-09 15:55:00,142.48,142.6,142.22,142.41,79314.0,141.5009,141.6201,141.2427,141.4314,79314.0
2023-03-10 09:30:00,141.66,141.89,140.79,140.79,28798.0,140.6866,140.915,139.8225,139.8225,28798.0
2023-03-10 09:35:00,140.81,140.93,140.18,140.18,23211.0,139.8424,139.9616,139.2167,139.2167,23211.0
2023-03-10 09:40:00,140.14,140.26,139.85,139.9,68978.0,139.177,139.2962,138.889,138.9387,68978.0
2023-03-10 09:45:00,139.9,139.92,139.28,139.45,83193.0,138.9387,138.9585,138.3229,138.4918,83193.0
2023-03-10 09:50:00,139.46,141.21,139.46,140.88,39874.0,138.5017,140.2397,138.5017,139.9119,39874.0
2023-03-10 09:55:00,140.93,141.66,140.76,141.5,19057.0,139.9616,140.6866,139.7928,140.5277,19057.0
2023-03-10 10:00:00,141.57,142.32,141.56,141.92,30159.0,140.5972,141.342,140.5873,140.9448,30159.0
2023-03-10 10:05:00,141.93,142.65,141.91,142.45,23485.0,140.9547,141.6698,140.9349,141.4711,23485.0
2023-03-10 10:10:00,142.45,142.8,142.35,142.6,21777.0,141.4711,141.8187,141.3718,141.6201,21777.0
2023-03-10 10:15:00,142.53,142.74,142.12,142.16,20679.0,141.5506,141.7591,141.1434,141.1831,20679.0
2023-03-10 10:20:00,142.2,142.49,142.1,142.49,10303.0,141.2229,141.5109,141.1235,141.5109,10303.0
2023-03-10 10:25:00,142.56,142.73,142.23,142.31,24401.0,141.5804,141.7492,141.2527,141.3321,24401.0
2023-03-10 10:30:00,142.28,143.02,142.28,142.78,9826.0,141.3023,142.0372,141.3023,141.7989,9826.0
2023-03-10 10:35:00,142.85,143.22,142.8,143.17,8162.0,141.8684,142.2359,141.8187,142.1862,8162.0
2023-03-10 10:40:00,143.07,143.22,142.33,142.53,18391.0,142.0869,142.2359,141.352,141.5506,18391.0
2023-03-10 10:45:00,142.57,142.65,142.32,142.48,12592.0,141.5903,141.6698,141.342,141.5009,12592.0
2023-03-10 10:50:00,142.5,142.73,142.38,142.71,9867.0,141.5208,141.7492,141.4016,141.7294,9867.0
2023-03-10 10:55:00,142.78,143.55,142.78,143.55,10597.0,141.7989,142.5636,141.7989,142.5636,10597.0
2023-03-10 11:00:00,143.49,143.49,142.94,143.13,28232.0,142.504,142.504,141.9578,142.1465,28232.0
2023-03-10 11:05:00,143.06,143.42,143.0,143.39,6952.0,142.0769,142.4345,142.0174,142.4047,6952.0
2023-03-10 11:10:00,143.36,143.43,143.11,143.38,17338.0,142.3749,142.4444,142.1266,142.3948,17338.0
2023-03-10 11:15:00,143.34,143.53,143.16,143.49,10213.0,142.355,142.5437,142.1763,142.504,10213.0
2023-03-10 11:20:00,143.52,143.78,143.43,143.76,33396.0,142.5338,142.792,142.4444,142.7721,33396.0
2023-03-10 11:25:00,143.79,144.08,143.79,144.01,22618.0,142.8019,143.0899,142.8019,143.0204,22618.0
2023-03-10 11:30:00,144.01,144.42,144.01,144.25,13435.0,143.0204,143.4276,143.0204,143.2588,13435.0
2023-03-10 11:35:00,144.31,144.33,143.88,143.97,12598.0,143.3184,143.3382,142.8913,142.9807,12598.0
2023-03-10 11:40:00,144.07,144.11,143.85,143.85,10646.0,143.08,143.1197,142.8615,142.8615,10646.0
2023-03-10 11:45:00,143.87,143.87,143.38,143.51,27595.0,142.8814,142.8814,142.3948,142.5239,27595.0
2023-03-10 11:50:00,143.44,143.44,143.23,143.23,11336.0,142.4543,142.4543,142.2458,142.2458,11336.0
2023-03-10 11:55:00,143.22,143.22,142.9,142.94,11509.0,142.2359,142.2359,141.918,141.9578,11509.0
2023-03-10 12:00:00,143.0,143.07,142.77,142.82,6364.0,142.0174,142.0869,141.7889,141.8386,6364.0
2023-03-10 12:05:00,142.88,143.04,142.61,142.61,14922.0,141.8982,142.0571,141.63,141.63,14922.0
2023-03-10 12:10:00,142.65,142.79,142.5,142.73,16995.0,141.6698,141.8088,141.5208,141.7492,16995.0
2023-03-10 12:15:00,142.79,142.84,142.66,142.76,8364.0,141.8088,141.8585,141.6797,141.779,8364.0
2023-03-10 12:20:00,142.79,142.88,142.69,142.71,6712.0,141.8088,141.8982,141.7095,141.7294,6712.0
2023-03-10 12:25:00,142.66,142.93,142.64,142.93,7876.0,141.6797,141.9478,141.6598,141.9478,7876.0
2023-03-10 12:30:00,142.97,143.22,142.77,143.16,11242.0,141.9876,142.2359,141.7889,142.1763,11242.0
2023-03-10 12:35:00,143.27,143.27,143.04,143.09,6088.0,142.2855,142.2855,142.0571,142.1067,6088.0
2023-03-10 12:40:00,143.11,143.11,142.77,142.92,7517.0,142.1266,142.1266,141.7889,141.9379,7517.0
2023-03-10 12:45:00,142.92,142.93,142.57,142.57,14715.0,141.9379,141.9478,141.5903,141.5903,14715.0
2023-03-10 12:50:00,142.64,142.72,142.41,142.47,29320.0,141.6598,141.7393,141.4314,141.491,29320.0
2023-03-10 12:55:00,142.54,142.58,142.13,142.14,9135.0,141.5605,141.6002,141.1533,141.1633,9135.0
2023-03-10 13:00:00,142.19,142.34,142.09,142.32,29800.0,141.2129,141.3619,141.1136,141.342,29800.0
2023-03-10 13:05:00,142.33,142.5,142.31,142.39,9473.0,141.352,141.5208,141.3321,141.4116,9473.0
2023-03-10 13:10:00,142.49,142.5,142.29,142.46,4167.0,141.5109,141.5208,141.3122,141.4811,4167.0
2023-03-10 13:15:00,142.38,142.49,142.29,142.38,15046.0,141.4016,141.5109,141.3122,141.4016,15046.0
2023-03-10 13:20:00,142.34,142.38,141.66,141.72,9232.0,141.3619,141.4016,140.6866,140.7462,9232.0
2023-03-10 13:25:00,141.67,141.67,141.35,141.63,3675.0,140.6965,140.6965,140.3787,140.6568,3675.0
2023-03-10 13:30:00,141.58,141.59,141.44,141.58,6423.0,140.6071,140.6171,140.4681,140.6071,6423.0
2023-03-10 13:35:00,141.51,141.66,141.42,141.59,11729.0,140.5376,140.6866,140.4482,140.6171,11729.0
2023-03-10 13:40:00,141.58,141.58,141.38,141.46,7320.0,140.6071,140.6071,140.4085,140.4879,7320.0
2023-03-10 13:45:00,141.46,141.5,141.35,141.47,7518.0,140.4879,140.5277,140.3787,140.4979,7518.0
2023-03-10 13:50:00,141.48,141.48,141.09,141.25,30994.0,140.5078,140.5078,140.1205,140.2794,30994.0
2023-03-10 13:55:00,141.21,141.26,141.02,141.13,10409.0,140.2397,140.2893,140.051,140.1602,10409.0
2023-03-10 14:00:00,141.15,142.16,141.15,142.04,8947.0,140.1801,141.1831,140.1801,141.064,8947.0
2023-03-10 14:05:00,142.06,142.28,141.82,142.25,11002.0,141.0838,141.3023,140.8455,141.2725,11002.0
2023-03-10 14:10:00,142.37,142.54,142.21,142.28,16387.0,141.3917,141.5605,141.2328,141.3023,16387.0
2023-03-10 14:15:00,142.28,142.35,142.09,142.31,8640.0,141.3023,141.3718,141.1136,141.3321,8640.0
2023-03-10 14:20:00,142.39,142.39,142.08,142.12,7805.0,141.4116,141.4116,141.1037,141.1434,7805.0
2023-03-10 14:25:00,142.22,142.22,141.97,141.97,8259.0,141.2427,141.2427,140.9944,140.9944,8259.0
2023-03-10 14:30:00,141.96,142.41,141.96,142.24,6397.0,140.9845,141.4314,140.9845,141.2626,6397.0
2023-03-10 14:35:00,142.31,142.32,141.95,142.04,36354.0,141.3321,141.342,140.9746,141.064,36354.0
2023-03-10 14:40:00,142.06,142.35,142.01,142.09,9729.0,141.0838,141.3718,141.0342,141.1136,9729.0
2023-03-10 14:45:00,142.03,142.73,142.03,142.69,10955.0,141.054,141.7492,141.054,141.7095,10955.0
2023-03-10 14:50:00,142.67,142.7,142.31,142.5,96038.0,141.6896,141.7194,141.3321,141.5208,96038.0
2023-03-10 14:55:00,142.48,142.57,142.14,142.36,7341.0,141.5009,141.5903,141.1633,141.3818,7341.0
2023-03-10 15:00:00,142.31,142.41,142.06,142.15,25402.0,141.3321,141.4314,141.0838,141.1732,25402.0
2023-03-10 15:05:00,142.1,142.1,141.67,141.87,44871.0,141.1235,141.1235,140.6965,140.8951,44871.0
2023-03-10 15:10:00,141.85,142.1,141.67,141.87,93247.0,140.8753,141.1235,140.6965,140.8951,93247.0
2023-03-10 15:15:00,141.8,141.85,141.29,141.29,13835.0,140.8256,140.8753,140.3191,140.3191,13835.0
2023-03-10 15:20:00,141.28,141.51,141.07,141.47,19233.0,140.3092,140.5376,140.1006,140.4979,19233.0
2023-03-10 15:25:00,141.6,141.72,141.44,141.7,10822.0,140.627,140.7462,140.4681,140.7263,10822.0
2023-03-10 15:30:00,141.51,141.59,141.27,141.33,11911.0,140.5376,140.6171,140.2993,140.3588,11911.0
2023-03-10 15:35:00,141.33,141.33,140.89,141.01,17639.0,140.3588,140.3588,139.9219,140.041,17639.0
2023-03-10 15:40:00,140.96,140.96,140.7,140.74,24361.0,139.9914,139.9914,139.7332,139.7729,24361.0
2023-03-10 15:45:00,140.73,140.8,140.62,140.67,39059.0,139.763,139.8325,139.6537,139.7034,39059.0
2023-03-10 15:50:00,140.66,140.73,140.44,140.51,59332.0,139.6934,139.763,139.475,139.5445,59332.0
2023-03-10 15:55:00,140.49,140.72,140.45,140.56,152805.0,139.5246,139.753,139.4849,139.5941,152805.0
2023-03-13 09:30:00,139.22,139.22,138.05,138.21,33371.0,138.2633,138.2633,137.1014,137.2603,33371.0
2023-03-13 09:35:00,138.13,138.25,137.46,137.79,26371.0,137.1808,137.3,136.5154,136.8432,26371.0
2023-03-13 09:40:00,137.99,138.13,137.18,137.52,17653.0,137.0418,137.1808,136.2374,136.575,17653.0
2023-03-13 09:45:00,137.34,138.6,137.16,138.6,15928.0,136.3963,137.6476,136.2175,137.6476,15928.0
2023-03-13 09:50:00,138.64,139.29,138.27,138.72,9545.0,137.6873,138.3329,137.3199,137.7668,9545.0
2023-03-13 09:55:00,138.7,139.42,138.5,138.86,9268.0,137.7469,138.462,137.5483,137.9058,9268.0
2023-03-13 10:00:00,138.6,138.74,137.92,137.98,25395.0,137.6476,137.7866,136.9723,137.0319,25395.0
2023-03-13 10:05:00,137.97,138.2,137.04,137.95,90830.0,137.0219,137.2503,136.0983,137.0021,90830.0
2023-03-13 10:10:00,137.96,138.07,137.38,137.48,10076.0,137.012,137.1212,136.436,136.5353,10076.0
2023-03-13 10:15:00,137.32,137.32,136.47,136.6,13115.0,136.3764,136.3764,135.5322,135.6613,13115.0
2023-03-13 10:20:00,136.34,136.69,136.24,136.57,44553.0,135.4031,135.7507,135.3038,135.6315,44553.0
2023-03-13 10:25:00,136.62,136.93,136.41,136.63,6964.0,135.6812,135.9891,135.4726,135.6911,6964.0
2023-03-13 10:30:00,136.64,137.52,136.48,137.52,19960.0,135.7011,136.575,135.5422,136.575,19960.0
2023-03-13 10:35:00,137.59,137.63,136.93,137.23,7808.0,136.6445,136.6843,135.9891,136.287,7808.0
2023-03-13 10:40:00,137.24,137.35,136.66,137.11,6438.0,136.2969,136.4062,135.7209,136.1678,6438.0
2023-03-13 10:45:00,137.11,137.28,136.71,136.9,11271.0,136.1678,136.3367,135.7706,135.9593,11271.0
2023-03-13 10:50:00,136.86,136.93,136.26,136.5,11326.0,135.9196,135.9891,135.3237,135.562,11326.0
2023-03-13 10:55:00,136.53,137.29,136.52,137.04,23449.0,135.5918,136.3466,135.5819,136.0983,23449.0
2023-03-13 11:00:00,137.12,137.38,136.78,137.0,10052.0,136.1778,136.436,135.8401,136.0586,10052.0
2023-03-13 11:05:00,136.93,137.23,136.82,136.93,43930.0,135.9891,136.287,135.8798,135.9891,43930.0
2023-03-13 11:10:00,136.99,137.46,136.99,137.28,10779.0,136.0487,136.5154,136.0487,136.3367,10779.0
2023-03-13 11:15:00,137.28,138.27,137.27,138.15,36566.0,136.3367,137.3199,136.3267,137.2007,36566.0
2023-03-13 11:20:00,138.24,138.65,138.19,138.65,32989.0,137.2901,137.6973,137.2404,137.6973,32989.0
2023-03-13 11:25:00,138.66,139.11,138.28,139.07,19137.0,137.7072,138.1541,137.3298,138.1144,19137.0
2023-03-13 11:30:00,139.04,139.12,138.52,138.68,14680.0,138.0846,138.164,137.5681,137.727,14680.0
2023-03-13 11:35:00,138.58,138.73,138.35,138.47,22449.0,137.6277,137.7767,137.3993,137.5185,22449.0
2023-03-13 11:40:00,138.54,138.77,138.37,138.73,9132.0,137.588,137.8164,137.4192,137.7767,9132.0
2023-03-13 11:45:00,138.68,139.02,138.46,138.96,12599.0,137.727,138.0647,137.5086,138.0051,12599.0
2023-03-13 11:50:00,138.96,138.96,138.34,138.5,6919.0,138.0051,138.0051,137.3894,137.5483,6919.0
2023-03-13 11:55:00,138.4,138.73,138.38,138.65,10401.0,137.449,137.7767,137.4291,137.6973,10401.0
2023-03-13 12:00:00,138.58,139.1,138.26,138.46,18829.0,137.6277,138.1442,137.3099,137.5086,18829.0
2023-03-13 12:05:00,138.51,138.78,138.46,138.74,8004.0,137.5582,137.8264,137.5086,137.7866,8004.0
2023-03-13 12:10:00,138.68,138.72,138.24,138.45,13388.0,137.727,137.7668,137.2901,137.4986,13388.0
2023-03-13 12:15:00,138.38,138.62,138.33,138.36,10945.0,137.4291,137.6675,137.3795,137.4092,10945.0
2023-03-13 12:20:00,138.36,138.36,137.75,137.75,79806.0,137.4092,137.4092,136.8034,136.8034,79806.0
2023-03-13 12:25:00,137.72,138.29,137.56,138.28,16095.0,136.7736,137.3397,136.6147,137.3298,16095.0
2023-03-13 12:30:00,138.3,138.46,138.26,138.29,12953.0,137.3497,137.5086,137.3099,137.3397,12953.0
2023-03-13 12:35:00,138.4,138.98,138.26,138.91,13047.0,137.449,138.025,137.3099,137.9555,13047.0
2023-03-13 12:40:00,138.91,139.32,138.87,139.25,17034.0,137.9555,138.3626,137.9157,138.2931,17034.0
2023-03-13 12:45:00,139.17,139.4,138.46,138.46,20736.0,138.2137,138.4421,137.5086,137.5086,20736.0
2023-03-13 12:50:00,138.4,138.61,138.05,138.49,17049.0,137.449,137.6575,137.1014,137.5384,17049.0
2023-03-13 12:55:00,138.5,138.53,138.25,138.39,5481.0,137.5483,137.5781,137.3,137.439,5481.0
2023-03-13 13:00:00,138.48,138.5,138.13,138.38,10882.0,137.5284,137.5483,137.1808,137.4291,10882.0
2023-03-13 13:05:00,138.39,138.49,138.2,138.49,20506.0,137.439,137.5384,137.2503,137.5384,20506.0
2023-03-13 13:10:00,138.5,138.81,138.33,138.61,22544.0,137.5483,137.8562,137.3795,137.6575,22544.0
2023-03-13 13:15:00,138.51,138.78,138.37,138.71,8090.0,137.5582,137.8264,137.4192,137.7568,8090.0
2023-03-13 13:20:00,138.65,138.65,138.36,138.44,3334.0,137.6973,137.6973,137.4092,137.4887,3334.0
2023-03-13 13:25:00,138.44,138.79,138.43,138.67,10831.0,137.4887,137.8363,137.4788,137.7171,10831.0
2023-03-13 13:30:00,138.66,138.79,138.39,138.42,5761.0,137.7072,137.8363,137.439,137.4688,5761.0
2023-03-13 13:35:00,138.36,139.16,138.35,139.06,7823.0,137.4092,138.2037,137.3993,138.1044,7823.0
2023-03-13 13:40:00,139.11,139.15,138.75,139.01,17828.0,138.1541,138.1938,137.7966,138.0548,17828.0
2023-03-13 13:45:00,138.96,139.06,138.81,138.81,10817.0,138.0051,138.1044,137.8562,137.8562,10817.0
2023-03-13 13:50:00,138.77,138.93,138.56,138.74,11164.0,137.8164,137.9753,137.6079,137.7866,11164.0
2023-03-13 13:55:00,138.7,138.96,138.66,138.82,11508.0,137.7469,138.0051,137.7072,137.8661,11508.0
2023-03-13 14:00:00,138.87,139.31,138.84,139.01,29910.0,137.9157,138.3527,137.8859,138.0548,29910.0
2023-03-13 14:05:00,138.97,139.09,138.79,138.82,9295.0,138.0151,138.1342,137.8363,137.8661,9295.0
2023-03-13 14:10:00,138.77,138.93,138.6,138.8,7865.0,137.8164,137.9753,137.6476,137.8462,7865.0
2023-03-13 14:15:00,138.82,139.02,138.69,138.83,12307.0,137.8661,138.0647,137.737,137.876,12307.0
2023-03-13 14:20:00,138.82,139.0,138.68,138.82,8707.0,137.8661,138.0448,137.727,137.8661,8707.0
2023-03-13 14:25:00,138.82,138.93,138.61,138.76,7621.0,137.8661,137.9753,137.6575,137.8065,7621.0
2023-03-13 14:30:00,138.77,139.17,138.77,139.06,11056.0,137.8164,138.2137,137.8164,138.1044,11056.0
2023-03-13 14:35:00,139.03,139.03,138.41,138.52,12345.0,138.0746,138.0746,137.4589,137.5681,12345.0
2023-03-13 14:40:00,138.55,138.81,138.34,138.71,19627.0,137.5979,137.8562,137.3894,137.7568,19627.0
2023-03-13 14:45:00,138.63,138.75,138.6,138.7,21059.0,137.6774,137.7966,137.6476,137.7469,21059.0
2023-03-13 14:50:00,138.75,138.75,138.52,138.58,20631.0,137.7966,137.7966,137.5681,137.6277,20631.0
2023-03-13 14:55:00,138.65,138.75,138.61,138.71,13054.0,137.6973,137.7966,137.6575,137.7568,13054.0
2023-03-13 15:00:00,138.69,138.83,138.36,138.36,11865.0,137.737,137.876,137.4092,137.4092,11865.0
2023-03-13 15:05:00,138.34,138.69,138.33,138.37,16401.0,137.3894,137.737,137.3795,137.4192,16401.0
2023-03-13 15:10:00,138.38,138.7,138.34,138.69,10284.0,137.4291,137.7469,137.3894,137.737,10284.0
2023-03-13 15:15:00,138.68,138.7,138.23,138.4,13865.0,137.727,137.7469,137.2801,137.449,13865.0
2023-03-13 15:20:00,138.42,138.42,137.99,138.06,14211.0,137.4688,137.4688,137.0418,137.1113,14211.0
2023-03-13 15:25:00,138.06,138.08,137.79,138.0,17553.0,137.1113,137.1312,136.8432,137.0517,17553.0
2023-03-13 15:30:00,138.0,138.18,137.94,138.17,17845.0,137.0517,137.2305,136.9921,137.2206,17845.0
2023-03-13 15:35:00,138.14,138.28,138.02,138.16,22008.0,137.1908,137.3298,137.0716,137.2106,22008.0
2023-03-13 15:40:00,138.15,138.42,137.96,138.16,62202.0,137.2007,137.4688,137.012,137.2106,62202.0
2023-03-13 15:45:00,138.18,138.3,137.85,137.86,69489.0,137.2305,137.3497,136.9028,136.9127,69489.0
2023-03-13 15:50:00,137.86,137.86,137.52,137.72,45629.0,136.9127,136.9127,136.575,136.7736,45629.0
2023-03-13 15:55:00,137.75,137.79,137.41,137.54,73093.0,136.8034,136.8432,136.4658,136.5949,73093.0
2023-03-14 09:30:00,140.1,140.63,139.74,139.86,23314.0,139.1373,139.6636,138.7798,138.8989,23314.0
2023-03-14 09:35:00,139.82,140.01,139.63,139.83,13054.0,138.8592,139.0479,138.6705,138.8691,13054.0
2023-03-14 09:40:00,139.83,140.23,139.69,140.06,27216.0,138.8691,139.2664,138.7301,139.0976,27216.0
2023-03-14 09:45:00,140.11,140.11,139.67,140.03,12629.0,139.1472,139.1472,138.7102,139.0678,12629.0
2023-03-14 09:50:00,139.86,140.01,139.5,139.52,7030.0,138.8989,139.0479,138.5414,138.5613,7030.0
2023-03-14 09:55:00,139.43,139.73,139.2,139.73,21446.0,138.4719,138.7698,138.2435,138.7698,21446.0
2023-03-14 10:00:00,139.72,139.72,139.15,139.52,3916.0,138.7599,138.7599,138.1938,138.5613,3916.0
2023-03-14 10:05:00,139.53,139.58,139.21,139.22,7672.0,138.5712,138.6209,138.2534,138.2633,7672.0
2023-03-14 10:10:00,138.93,139.31,138.67,139.31,4255.0,137.9753,138.3527,137.7171,138.3527,4255.0
2023-03-14 10:15:00,139.24,139.47,139.14,139.16,8702.0,138.2832,138.5116,138.1839,138.2037,8702.0
2023-03-14 10:20:00,139.1,139.76,139.06,139.76,14551.0,138.1442,138.7996,138.1044,138.7996,14551.0
2023-03-14 10:25:00,139.71,139.96,139.69,139.86,6614.0,138.75,138.9983,138.7301,138.8989,6614.0
2023-03-14 10:30:00,139.81,140.01,139.74,139.94,9983.0,138.8493,139.0479,138.7798,138.9784,9983.0
2023-03-14 10:35:00,140.0,140.19,139.93,140.05,25238.0,139.038,139.2267,138.9685,139.0876,25238.0
2023-03-14 10:40:00,140.09,140.63,140.08,140.48,7685.0,139.1274,139.6636,139.1174,139.5147,7685.0
2023-03-14 10:45:00,140.45,140.56,140.3,140.45,7138.0,139.4849,139.5941,139.3359,139.4849,7138.0
2023-03-14 10:50:00,140.49,140.51,140.18,140.18,13799.0,139.5246,139.5445,139.2167,139.2167,13799.0
2023-03-14 10:55:00,140.24,140.25,139.53,139.53,8992.0,139.2763,139.2863,138.5712,138.5712,8992.0
2023-03-14 11:00:00,139.62,140.01,139.57,139.73,22403.0,138.6606,139.0479,138.6109,138.7698,22403.0
2023-03-14 11:05:00,139.68,139.97,139.68,139.76,3561.0,138.7202,139.0082,138.7202,138.7996,3561.0
2023-03-14 11:10:00,139.75,140.07,139.72,140.05,5709.0,138.7897,139.1075,138.7599,139.0876,5709.0
2023-03-14 11:15:00,140.09,140.29,140.0,140.2,18959.0,139.1274,139.326,139.038,139.2366,18959.0
2023-03-14 11:20:00,140.2,140.26,140.01,140.05,10071.0,139.2366,139.2962,139.0479,139.0876,10071.0
2023-03-14 11:25:00,140.11,140.18,139.83,139.86,5422.0,139.1472,139.2167,138.8691,138.8989,5422.0
2023-03-14 11:30:00,139.93,139.98,139.8,139.81,4136.0,138.9685,139.0181,138.8394,138.8493,4136.0
2023-03-14 11:35:00,139.83,140.1,139.83,140.1,9857.0,138.8691,139.1373,138.8691,139.1373,9857.0
2023-03-14 11:40:00,140.14,140.23,139.94,140.08,14650.0,139.177,139.2664,138.9784,139.1174,14650.0
2023-03-14 11:45:00,140.11,140.38,140.06,140.23,10957.0,139.1472,139.4154,139.0976,139.2664,10957.0
2023-03-14 11:50:00,140.27,140.63,140.26,140.38,5830.0,139.3061,139.6636,139.2962,139.4154,5830.0
2023-03-14 11:55:00,140.34,140.34,140.04,140.09,3474.0,139.3756,139.3756,139.0777,139.1274,3474.0
2023-03-14 12:00:00,140.05,140.15,139.94,139.99,5573.0,139.0876,139.1869,138.9784,139.028,5573.0
2023-03-14 12:05:00,139.99,140.12,139.87,139.98,5514.0,139.028,139.1572,138.9089,139.0181,5514.0
2023-03-14 12:10:00,140.05,140.21,140.04,140.2,3100.0,139.0876,139.2465,139.0777,139.2366,3100.0
2023-03-14 12:15:00,140.19,140.35,140.14,140.26,7299.0,139.2267,139.3856,139.177,139.2962,7299.0
2023-03-14 12:20:00,140.23,140.29,140.06,140.06,6875.0,139.2664,139.326,139.0976,139.0976,6875.0
2023-03-14 12:25:00,140.03,140.04,139.86,139.89,3940.0,139.0678,139.0777,138.8989,138.9287,3940.0
2023-03-14 12:30:00,139.87,140.13,139.86,140.04,2129.0,138.9089,139.1671,138.8989,139.0777,2129.0
2023-03-14 12:35:00,140.1,140.2,140.07,140.19,6750.0,139.1373,139.2366,139.1075,139.2267,6750.0
2023-03-14 12:40:00,140.13,140.13,139.89,139.92,4519.0,139.1671,139.1671,138.9287,138.9585,4519.0
2023-03-14 12:45:00,139.92,140.14,139.76,140.1,6823.0,138.9585,139.177,138.7996,139.1373,6823.0
2023-03-14 12:50:00,140.19,140.19,139.8,139.8,6408.0,139.2267,139.2267,138.8394,138.8394,6408.0
2023-03-14 12:55:00,139.76,139.83,139.66,139.77,3228.0,138.7996,138.8691,138.7003,138.8096,3228.0
2023-03-14 13:00:00,139.81,139.9,139.65,139.65,3865.0,138.8493,138.9387,138.6904,138.6904,3865.0
2023-03-14 13:05:00,139.73,139.73,139.04,139.18,11652.0,138.7698,138.7698,138.0846,138.2236,11652.0
2023-03-14 13:10:00,139.15,139.3,139.12,139.13,4504.0,138.1938,138.3428,138.164,138.174,4504.0
2023-03-14 13:15:00,139.1,139.1,138.51,138.97,5708.0,138.1442,138.1442,137.5582,138.0151,5708.0
2023-03-14 13:20:00,138.99,138.99,138.64,138.78,6222.0,138.0349,138.0349,137.6873,137.8264,6222.0
2023-03-14 13:25:00,138.89,139.22,138.85,139.0,3621.0,137.9356,138.2633,137.8959,138.0448,3621.0
2023-03-14 13:30:00,139.01,139.06,138.9,138.91,4859.0,138.0548,138.1044,137.9455,137.9555,4859.0
2023-03-14 13:35:00,138.82,139.14,138.82,139.05,6071.0,137.8661,138.1839,137.8661,138.0945,6071.0
2023-03-14 13:40:00,139.11,139.21,138.62,138.63,7872.0,138.1541,138.2534,137.6675,137.6774,7872.0
2023-03-14 13:45:00,138.59,138.81,138.46,138.59,11457.0,137.6377,137.8562,137.5086,137.6377,11457.0
2023-03-14 13:50:00,138.62,138.9,138.58,138.86,4731.0,137.6675,137.9455,137.6277,137.9058,4731.0
2023-03-14 13:55:00,138.83,138.85,138.6,138.78,5675.0,137.876,137.8959,137.6476,137.8264,5675.0
2023-03-14 14:00:00,138.78,138.86,138.54,138.63,8036.0,137.8264,137.9058,137.588,137.6774,8036.0
2023-03-14 14:05:00,138.57,138.58,138.16,138.3,3595.0,137.6178,137.6277,137.2106,137.3497,3595.0
2023-03-14 14:10:00,138.37,138.59,138.37,138.4,4307.0,137.4192,137.6377,137.4192,137.449,4307.0
2023-03-14 14:15:00,138.33,138.33,138.09,138.28,4410.0,137.3795,137.3795,137.1411,137.3298,4410.0
2023-03-14 14:20:00,138.28,138.46,138.13,138.46,4140.0,137.3298,137.5086,137.1808,137.5086,4140.0
2023-03-14 14:25:00,138.44,138.83,138.44,138.68,15801.0,137.4887,137.876,137.4887,137.727,15801.0
2023-03-14 14:30:00,138.65,138.79,138.63,138.71,6940.0,137.6973,137.8363,137.6774,137.7568,6940.0
2023-03-14 14:35:00,138.76,138.82,138.61,138.7,6321.0,137.8065,137.8661,137.6575,137.7469,6321.0
2023-03-14 14:40:00,138.73,138.76,138.57,138.69,5630.0,137.7767,137.8065,137.6178,137.737,5630.0
2023-03-14 14:45:00,138.72,138.8,138.6,138.63,7289.0,137.7668,137.8462,137.6476,137.6774,7289.0
2023-03-14 14:50:00,138.57,138.76,138.53,138.61,5090.0,137.6178,137.8065,137.5781,137.6575,5090.0
2023-03-14 14:55:00,138.61,138.61,138.42,138.49,6925.0,137.6575,137.6575,137.4688,137.5384,6925.0
2023-03-14 15:00:00,138.55,138.57,138.27,138.37,3643.0,137.5979,137.6178,137.3199,137.4192,3643.0
2023-03-14 15:05:00,138.33,138.37,137.94,137.99,4741.0,137.3795,137.4192,136.9921,137.0418,4741.0
2023-03-14 15:10:00,137.94,137.94,137.73,137.75,7929.0,136.9921,136.9921,136.7836,136.8034,7929.0
2023-03-14 15:15:00,137.73,138.05,137.7,138.05,7931.0,136.7836,137.1014,136.7538,137.1014,7931.0
2023-03-14 15:20:00,138.06,138.12,137.96,138.11,8885.0,137.1113,137.1709,137.012,137.161,8885.0
2023-03-14 15:25:00,138.12,138.26,138.05,138.23,8157.0,137.1709,137.3099,137.1014,137.2801,8157.0
2023-03-14 15:30:00,138.2,138.41,138.11,138.41,10615.0,137.2503,137.4589,137.161,137.4589,10615.0
2023-03-14 15:35:00,138.43,138.67,138.42,138.55,9174.0,137.4788,137.7171,137.4688,137.5979,9174.0
2023-03-14 15:40:00,138.53,138.9,138.49,138.84,12951.0,137.5781,137.9455,137.5384,137.8859,12951.0
2023-03-14 15:45:00,138.87,138.91,138.71,138.79,12243.0,137.9157,137.9555,137.7568,137.8363,12243.0
2023-03-14 15:50:00,138.71,138.99,138.71,138.84,46473.0,137.7568,138.0349,137.7568,137.8859,46473.0
2023-03-14 15:55:00,138.84,139.16,138.83,139.01,80447.0,137.8859,138.2037,137.876,138.0548,80447.0
2023-03-15 09:30:00,135.71,136.3,135.46,136.26,21917.0,134.7775,135.3634,134.5292,135.3237,21917.0
2023-03-15 09:35:00,136.29,136.62,136.02,136.08,14627.0,135.3535,135.6812,135.0853,135.1449,14627.0
2023-03-15 09:40:00,136.03,136.51,135.8,136.25,6864.0,135.0953,135.572,134.8668,135.3137,6864.0
2023-03-15 09:45:00,136.33,136.33,135.26,135.31,15379.0,135.3932,135.3932,134.3305,134.3802,15379.0
2023-03-15 09:50:00,135.26,135.3,133.88,134.4,15348.0,134.3305,134.3703,132.96,133.4765,15348.0
2023-03-15 09:55:00,134.18,134.79,133.79,134.77,24914.0,133.258,133.8638,132.8706,133.8439,24914.0
2023-03-15 10:00:00,134.77,135.02,134.39,134.87,19133.0,133.8439,134.0922,133.4665,133.9432,19133.0
2023-03-15 10:05:00,134.87,135.02,134.33,134.86,22210.0,133.9432,134.0922,133.4069,133.9333,22210.0
2023-03-15 10:10:00,134.94,135.01,134.63,134.63,7814.0,134.0127,134.0823,133.7049,133.7049,7814.0
2023-03-15 10:15:00,134.73,135.13,134.63,134.96,9062.0,133.8042,134.2014,133.7049,134.0326,9062.0
2023-03-15 10:20:00,135.03,135.28,134.67,134.77,9821.0,134.1021,134.3504,133.7446,133.8439,9821.0
2023-03-15 10:25:00,134.62,134.8,134.46,134.72,6523.0,133.6949,133.8737,133.536,133.7943,6523.0
2023-03-15 10:30:00,134.69,135.05,134.39,134.4,6950.0,133.7645,134.122,133.4665,133.4765,6950.0
2023-03-15 10:35:00,134.37,134.66,134.17,134.22,13553.0,133.4467,133.7347,133.248,133.2977,13553.0
2023-03-15 10:40:00,134.28,134.44,134.18,134.35,15382.0,133.3573,133.5162,133.258,133.4268,15382.0
2023-03-15 10:45:00,134.35,134.41,133.99,134.05,42526.0,133.4268,133.4864,133.0693,133.1289,42526.0
2023-03-15 10:50:00,134.05,134.29,133.69,134.23,39860.0,133.1289,133.3672,132.7713,133.3076,39860.0
2023-03-15 10:55:00,134.23,134.38,134.07,134.34,9178.0,133.3076,133.4566,133.1487,133.4169,9178.0
2023-03-15 11:00:00,134.43,134.43,133.64,134.29,15372.0,133.5063,133.5063,132.7217,133.3672,15372.0
2023-03-15 11:05:00,134.34,134.8,134.17,134.49,7878.0,133.4169,133.8737,133.248,133.5658,7878.0
2023-03-15 11:10:00,134.52,134.76,133.99,134.48,12294.0,133.5956,133.834,133.0693,133.5559,12294.0
2023-03-15 11:15:00,134.55,134.96,134.47,134.96,3544.0,133.6254,134.0326,133.546,134.0326,3544.0
2023-03-15 11:20:00,134.91,134.91,134.5,134.56,6033.0,133.983,133.983,133.5758,133.6354,6033.0
2023-03-15 11:25:00,134.61,134.82,134.53,134.74,5667.0,133.685,133.8936,133.6056,133.8141,5667.0
2023-03-15 11:30:00,134.67,134.79,134.5,134.63,9177.0,133.7446,133.8638,133.5758,133.7049,9177.0
2023-03-15 11:35:00,134.63,134.63,134.24,134.38,6585.0,133.7049,133.7049,133.3176,133.4566,6585.0
2023-03-15 11:40:00,134.42,134.81,134.41,134.63,3934.0,133.4963,133.8836,133.4864,133.7049,3934.0
2023-03-15 11:45:00,134.65,134.8,134.52,134.61,3309.0,133.7247,133.8737,133.5956,133.685,3309.0
2023-03-15 11:50:00,134.61,134.61,134.21,134.29,6255.0,133.685,133.685,133.2878,133.3672,6255.0
2023-03-15 11:55:00,134.28,134.3,134.1,134.18,6083.0,133.3573,133.3771,133.1785,133.258,6083.0
2023-03-15 12:00:00,134.18,134.39,134.16,134.16,6208.0,133.258,133.4665,133.2381,133.2381,6208.0
2023-03-15 12:05:00,134.16,134.34,134.03,134.03,7277.0,133.2381,133.4169,133.109,133.109,7277.0
2023-03-15 12:10:00,134.06,134.18,133.97,134.1,9047.0,133.1388,133.258,133.0494,133.1785,9047.0
2023-03-15 12:15:00,134.09,134.27,133.89,133.95,10432.0,133.1686,133.3474,132.97,133.0296,10432.0
2023-03-15 12:20:00,133.98,134.14,133.81,133.96,7818.0,133.0593,133.2182,132.8905,133.0395,7818.0
2023-03-15 12:25:00,133.92,134.18,133.86,134.13,5215.0,132.9998,133.258,132.9402,133.2083,5215.0
2023-03-15 12:30:00,134.12,134.22,134.06,134.11,9444.0,133.1984,133.2977,133.1388,133.1885,9444.0
2023-03-15 12:35:00,134.11,134.11,133.89,133.92,8203.0,133.1885,133.1885,132.97,132.9998,8203.0
2023-03-15 12:40:00,133.96,134.22,133.82,134.22,6490.0,133.0395,133.2977,132.9004,133.2977,6490.0
2023-03-15 12:45:00,134.22,134.51,134.16,134.45,12029.0,133.2977,133.5857,133.2381,133.5261,12029.0
2023-03-15 12:50:00,134.4,134.5,134.19,134.32,8142.0,133.4765,133.5758,133.2679,133.397,8142.0
2023-03-15 12:55:00,134.29,134.34,134.06,134.33,7515.0,133.3672,133.4169,133.1388,133.4069,7515.0
2023-03-15 13:00:00,134.36,134.38,134.24,134.28,8385.0,133.4367,133.4566,133.3176,133.3573,8385.0
2023-03-15 13:05:00,134.28,134.59,134.26,134.53,7161.0,133.3573,133.6652,133.3374,133.6056,7161.0
2023-03-15 13:10:00,134.44,134.73,134.38,134.71,6003.0,133.5162,133.8042,133.4566,133.7843,6003.0
2023-03-15 13:15:00,134.67,134.71,134.52,134.61,10439.0,133.7446,133.7843,133.5956,133.685,10439.0
2023-03-15 13:20:00,134.6,134.6,134.36,134.46,18967.0,133.6751,133.6751,133.4367,133.536,18967.0
2023-03-15 13:25:00,134.57,134.78,134.52,134.74,4997.0,133.6453,133.8538,133.5956,133.8141,4997.0
2023-03-15 13:30:00,134.74,134.74,134.3,134.55,13134.0,133.8141,133.8141,133.3771,133.6254,13134.0
2023-03-15 13:35:00,134.59,134.6,134.31,134.36,8213.0,133.6652,133.6751,133.3871,133.4367,8213.0
2023-03-15 13:40:00,134.36,134.4,134.14,134.25,12938.0,133.4367,133.4765,133.2182,133.3275,12938.0
2023-03-15 13:45:00,134.25,134.28,134.1,134.16,7352.0,133.3275,133.3573,133.1785,133.2381,7352.0
2023-03-15 13:50:00,134.09,134.43,134.04,134.42,6251.0,133.1686,133.5063,133.1189,133.4963,6251.0
2023-03-15 13:55:00,134.39,134.58,134.31,134.56,8893.0,133.4665,133.6552,133.3871,133.6354,8893.0
2023-03-15 14:00:00,134.52,134.53,134.2,134.38,8444.0,133.5956,133.6056,133.2778,133.4566,8444.0
2023-03-15 14:05:00,134.33,134.59,134.31,134.41,7098.0,133.4069,133.6652,133.3871,133.4864,7098.0
2023-03-15 14:10:00,134.4,134.44,134.25,134.27,7882.0,133.4765,133.5162,133.3275,133.3474,7882.0
2023-03-15 14:15:00,134.19,134.6,134.15,134.55,7820.0,133.2679,133.6751,133.2282,133.6254,7820.0
2023-03-15 14:20:00,134.61,135.09,134.53,135.02,11227.0,133.685,134.1617,133.6056,134.0922,11227.0
2023-03-15 14:25:00,135.05,135.93,135.01,135.55,27098.0,134.122,134.9959,134.0823,134.6186,27098.0
2023-03-15 14:30:00,135.53,135.69,135.2,135.49,37702.0,134.5987,134.7576,134.271,134.559,37702.0
2023-03-15 14:35:00,135.47,135.81,135.41,135.6,4959.0,134.5391,134.8768,134.4795,134.6682,4959.0
2023-03-15 14:40:00,135.63,135.73,135.4,135.45,7964.0,134.698,134.7973,134.4696,134.5192,7964.0
2023-03-15 14:45:00,135.45,135.55,135.29,135.3,5957.0,134.5192,134.6186,134.3603,134.3703,5957.0
2023-03-15 14:50:00,135.3,135.6,134.99,135.6,7306.0,134.3703,134.6682,134.0624,134.6682,7306.0
2023-03-15 14:55:00,135.58,135.7,135.39,135.55,8176.0,134.6483,134.7675,134.4597,134.6186,8176.0
2023-03-15 15:00:00,135.63,135.77,135.41,135.49,10958.0,134.698,134.837,134.4795,134.559,10958.0
2023-03-15 15:05:00,135.47,135.73,135.28,135.28,11050.0,134.5391,134.7973,134.3504,134.3504,11050.0
2023-03-15 15:10:00,135.27,135.54,135.11,135.35,10906.0,134.3405,134.6086,134.1816,134.4199,10906.0
2023-03-15 15:15:00,135.36,135.61,135.35,135.49,10658.0,134.4299,134.6781,134.4199,134.559,10658.0
2023-03-15 15:20:00,135.41,135.66,135.3,135.55,12199.0,134.4795,134.7278,134.3703,134.6186,12199.0
2023-03-15 15:25:00,135.54,135.9,135.46,135.86,6635.0,134.6086,134.9662,134.5292,134.9264,6635.0
2023-03-15 15:30:00,135.86,135.92,135.7,135.74,14299.0,134.9264,134.986,134.7675,134.8072,14299.0
2023-03-15 15:35:00,135.75,135.81,135.43,135.55,16718.0,134.8172,134.8768,134.4994,134.6186,16718.0
2023-03-15 15:40:00,135.55,135.6,135.25,135.43,14725.0,134.6186,134.6682,134.3206,134.4994,14725.0
2023-03-15 15:45:00,135.39,135.55,135.23,135.32,27400.0,134.4597,134.6186,134.3008,134.3901,27400.0
2023-03-15 15:50:00,135.25,135.37,135.12,135.19,43570.0,134.3206,134.4398,134.1915,134.261,43570.0
2023-03-15 15:55:00,135.25,135.88,135.24,135.86,89454.0,134.3206,134.9463,134.3107,134.9264,89454.0
2023-03-16 09:30:00,134.87,135.38,134.75,135.25,13674.0,133.9432,134.4497,133.8241,134.3206,13674.0
2023-03-16 09:35:00,135.31,135.46,134.69,135.0,10792.0,134.3802,134.5292,133.7645,134.0723,10792.0
2023-03-16 09:40:00,135.14,135.44,134.99,135.14,18263.0,134.2114,134.5093,134.0624,134.2114,18263.0
2023-03-16 09:45:00,135.15,135.16,134.74,134.95,46161.0,134.2213,134.2312,133.8141,134.0227,46161.0
2023-03-16 09:50:00,135.0,135.63,134.81,135.56,10233.0,134.0723,134.698,133.8836,134.6285,10233.0
2023-03-16 09:55:00,135.69,136.17,135.68,136.0,13063.0,134.7576,135.2343,134.7477,135.0655,13063.0
2023-03-16 10:00:00,136.0,136.07,135.66,135.75,8292.0,135.0655,135.135,134.7278,134.8172,8292.0
2023-03-16 10:05:00,135.67,135.67,135.38,135.43,6129.0,134.7377,134.7377,134.4497,134.4994,6129.0
2023-03-16 10:10:00,135.36,135.6,135.29,135.42,5041.0,134.4299,134.6682,134.3603,134.4894,5041.0
2023-03-16 10:15:00,135.32,135.4,134.88,134.88,4738.0,134.3901,134.4696,133.9532,133.9532,4738.0
2023-03-16 10:20:00,135.02,135.33,135.01,135.29,7940.0,134.0922,134.4001,134.0823,134.3603,7940.0
2023-03-16 10:25:00,135.4,135.6,135.34,135.6,8099.0,134.4696,134.6682,134.41,134.6682,8099.0
2023-03-16 10:30:00,135.61,135.7,135.44,135.44,10942.0,134.6781,134.7675,134.5093,134.5093,10942.0
2023-03-16 10:35:00,135.55,136.01,135.55,136.01,3148.0,134.6186,135.0754,134.6186,135.0754,3148.0
2023-03-16 10:40:00,135.94,136.0,135.74,136.0,4744.0,135.0059,135.0655,134.8072,135.0655,4744.0
2023-03-16 10:45:00,136.13,136.73,136.13,136.56,11507.0,135.1946,135.7904,135.1946,135.6216,11507.0
2023-03-16 10:50:00,136.56,137.17,136.55,137.09,20543.0,135.6216,136.2274,135.6117,136.148,20543.0
2023-03-16 10:55:00,137.19,137.48,137.08,137.38,8944.0,136.2473,136.5353,136.138,136.436,8944.0
2023-03-16 11:00:00,137.29,137.45,137.06,137.19,6022.0,136.3466,136.5055,136.1182,136.2473,6022.0
2023-03-16 11:05:00,137.13,137.7,136.95,137.62,21061.0,136.1877,136.7538,136.0089,136.6743,21061.0
2023-03-16 11:10:00,137.58,137.68,137.44,137.54,5126.0,136.6346,136.7339,136.4956,136.5949,5126.0
2023-03-16 11:15:00,137.56,137.88,137.55,137.75,11425.0,136.6147,136.9325,136.6048,136.8034,11425.0
2023-03-16 11:20:00,137.77,137.99,137.76,137.88,6473.0,136.8233,137.0418,136.8134,136.9325,6473.0
2023-03-16 11:25:00,137.96,138.36,137.92,138.14,10403.0,137.012,137.4092,136.9723,137.1908,10403.0
2023-03-16 11:30:00,138.23,138.3,138.0,138.15,6656.0,137.2801,137.3497,137.0517,137.2007,6656.0
2023-03-16 11:35:00,138.16,138.4,138.15,138.36,5061.0,137.2106,137.449,137.2007,137.4092,5061.0
2023-03-16 11:40:00,138.32,138.66,138.26,138.55,7603.0,137.3695,137.7072,137.3099,137.5979,7603.0
2023-03-16 11:45:00,138.51,138.65,138.45,138.6,4526.0,137.5582,137.6973,137.4986,137.6476,4526.0
2023-03-16 11:50:00,138.56,138.68,138.42,138.62,12148.0,137.6079,137.727,137.4688,137.6675,12148.0
2023-03-16 11:55:00,138.58,138.74,138.46,138.57,16653.0,137.6277,137.7866,137.5086,137.6178,16653.0
2023-03-16 12:00:00,138.57,138.67,138.38,138.56,9680.0,137.6178,137.7171,137.4291,137.6079,9680.0
2023-03-16 12:05:00,138.56,138.61,138.21,138.31,9674.0,137.6079,137.6575,137.2603,137.3596,9674.0
2023-03-16 12:10:00,138.29,138.38,138.01,138.28,12228.0,137.3397,137.4291,137.0617,137.3298,12228.0
2023-03-16 12:15:00,138.2,138.3,138.03,138.03,7082.0,137.2503,137.3497,137.0815,137.0815,7082.0
2023-03-16 12:20:00,138.04,138.24,137.99,138.11,6816.0,137.0914,137.2901,137.0418,137.161,6816.0
2023-03-16 12:25:00,138.08,138.1,137.9,138.04,6482.0,137.1312,137.151,136.9524,137.0914,6482.0
2023-03-16 12:30:00,138.0,138.01,137.71,137.71,3490.0,137.0517,137.0617,136.7637,136.7637,3490.0
2023-03-16 12:35:00,137.67,137.79,137.6,137.78,4561.0,136.724,136.8432,136.6545,136.8332,4561.0
2023-03-16 12:40:00,137.74,137.87,137.65,137.87,3556.0,136.7935,136.9226,136.7041,136.9226,3556.0
2023-03-16 12:45:00,137.81,137.96,137.81,137.96,2866.0,136.863,137.012,136.863,137.012,2866.0
2023-03-16 12:50:00,138.03,138.75,138.03,138.18,29623.0,137.0815,137.7966,137.0815,137.2305,29623.0
2023-03-16 12:55:00,138.25,138.34,138.22,138.3,4032.0,137.3,137.3894,137.2702,137.3497,4032.0
2023-03-16 13:00:00,138.28,138.66,138.27,138.66,18216.0,137.3298,137.7072,137.3199,137.7072,18216.0
2023-03-16 13:05:00,138.63,138.88,138.44,138.44,28852.0,137.6774,137.9257,137.4887,137.4887,28852.0
2023-03-16 13:10:00,138.44,138.7,138.43,138.69,3416.0,137.4887,137.7469,137.4788,137.737,3416.0
2023-03-16 13:15:00,138.69,138.7,138.25,138.26,11571.0,137.737,137.7469,137.3,137.3099,11571.0
2023-03-16 13:20:00,138.23,138.67,138.22,138.66,8499.0,137.2801,137.7171,137.2702,137.7072,8499.0
2023-03-16 13:25:00,138.68,138.69,138.54,138.57,12275.0,137.727,137.737,137.588,137.6178,12275.0
2023-03-16 13:30:00,138.57,138.57,138.26,138.41,9723.0,137.6178,137.6178,137.3099,137.4589,9723.0
2023-03-16 13:35:00,138.38,138.38,138.21,138.34,3203.0,137.4291,137.4291,137.2603,137.3894,3203.0
2023-03-16 13:40:00,138.32,138.37,138.14,138.19,9251.0,137.3695,137.4192,137.1908,137.2404,9251.0
2023-03-16 13:45:00,138.15,138.15,137.94,138.04,7314.0,137.2007,137.2007,136.9921,137.0914,7314.0
2023-03-16 13:50:00,138.04,138.04,137.78,137.98,7201.0,137.0914,137.0914,136.8332,137.0319,7201.0
2023-03-16 13:55:00,137.95,138.08,137.92,137.98,5888.0,137.0021,137.1312,136.9723,137.0319,5888.0
2023-03-16 14:00:00,137.94,137.95,137.79,137.93,8070.0,136.9921,137.0021,136.8432,136.9822,8070.0
2023-03-16 14:05:00,137.91,138.02,137.79,138.02,6239.0,136.9623,137.0716,136.8432,137.0716,6239.0
2023-03-16 14:10:00,138.06,138.1,137.83,137.83,3184.0,137.1113,137.151,136.8829,136.8829,3184.0
2023-03-16 14:15:00,137.85,137.98,137.73,137.88,8339.0,136.9028,137.0319,136.7836,136.9325,8339.0
2023-03-16 14:20:00,137.95,138.16,137.94,138.09,5132.0,137.0021,137.2106,136.9921,137.1411,5132.0
2023-03-16 14:25:00,138.11,138.11,137.86,138.01,7080.0,137.161,137.161,136.9127,137.0617,7080.0
2023-03-16 14:30:00,137.98,138.04,137.76,137.82,5927.0,137.0319,137.0914,136.8134,136.873,5927.0
2023-03-16 14:35:00,137.85,138.13,137.85,137.93,7910.0,136.9028,137.1808,136.9028,136.9822,7910.0
2023-03-16 14:40:00,137.89,137.91,137.69,137.9,11606.0,136.9425,136.9623,136.7439,136.9524,11606.0
2023-03-16 14:45:00,137.86,137.95,137.82,137.91,5716.0,136.9127,137.0021,136.873,136.9623,5716.0
2023-03-16 14:50:00,137.93,138.09,137.89,138.08,6534.0,136.9822,137.1411,136.9425,137.1312,6534.0
2023-03-16 14:55:00,138.08,138.21,138.06,138.09,8806.0,137.1312,137.2603,137.1113,137.1411,8806.0
2023-03-16 15:00:00,138.08,138.14,138.01,138.14,4647.0,137.1312,137.1908,137.0617,137.1908,4647.0
2023-03-16 15:05:00,138.11,138.26,138.09,138.21,10345.0,137.161,137.3099,137.1411,137.2603,10345.0
2023-03-16 15:10:00,138.2,138.33,138.08,138.08,8578.0,137.2503,137.3795,137.1312,137.1312,8578.0
2023-03-16 15:15:00,138.08,138.18,137.96,138.08,12949.0,137.1312,137.2305,137.012,137.1312,12949.0
2023-03-16 15:20:00,138.11,138.47,138.11,138.46,38552.0,137.161,137.5185,137.161,137.5086,38552.0
2023-03-16 15:25:00,138.41,138.63,138.35,138.52,18909.0,137.4589,137.6774,137.3993,137.5681,18909.0
2023-03-16 15:30:00,138.52,138.58,138.34,138.52,28311.0,137.5681,137.6277,137.3894,137.5681,28311.0
2023-03-16 15:35:00,138.45,138.54,138.26,138.49,96767.0,137.4986,137.588,137.3099,137.5384,96767.0
2023-03-16 15:40:00,138.45,138.78,138.4,138.7,45471.0,137.4986,137.8264,137.449,137.7469,45471.0
2023-03-16 15:45:00,138.66,138.66,138.31,138.51,19574.0,137.7072,137.7072,137.3596,137.5582,19574.0
2023-03-16 15:50:00,138.5,138.65,138.38,138.39,36188.0,137.5483,137.6973,137.4291,137.439,36188.0
2023-03-16 15:55:00,138.35,138.45,138.22,138.34,73487.0,137.3993,137.4986,137.2702,137.3894,73487.0
2023-03-17 09:30:00,137.94,137.94,136.68,136.9,229462.0,136.9921,136.9921,135.7408,135.9593,229462.0
2023-03-17 09:35:00,137.06,137.59,136.97,137.39,4707.0,136.1182,136.6445,136.0288,136.4459,4707.0
2023-03-17 09:40:00,137.27,137.45,137.21,137.33,3371.0,136.3267,136.5055,136.2671,136.3863,3371.0
2023-03-17 09:45:00,137.33,137.34,136.89,136.89,8885.0,136.3863,136.3963,135.9493,135.9493,8885.0
2023-03-17 09:50:00,136.89,137.24,136.75,137.04,4690.0,135.9493,136.2969,135.8103,136.0983,4690.0
2023-03-17 09:55:00,136.96,137.39,136.92,137.39,11214.0,136.0189,136.4459,135.9791,136.4459,11214.0
2023-03-17 10:00:00,137.41,137.96,137.41,137.72,12139.0,136.4658,137.012,136.4658,136.7736,12139.0
2023-03-17 10:05:00,137.76,137.82,137.36,137.49,5910.0,136.8134,136.873,136.4161,136.5452,5910.0
2023-03-17 10:10:00,137.55,137.55,136.98,137.29,6267.0,136.6048,136.6048,136.0387,136.3466,6267.0
2023-03-17 10:15:00,137.36,137.58,137.1,137.1,6552.0,136.4161,136.6346,136.1579,136.1579,6552.0
2023-03-17 10:20:00,137.07,137.16,136.87,136.87,6681.0,136.1281,136.2175,135.9295,135.9295,6681.0
2023-03-17 10:25:00,136.87,136.95,136.46,136.66,11498.0,135.9295,136.0089,135.5223,135.7209,11498.0
2023-03-17 10:30:00,136.66,136.75,136.05,136.05,11510.0,135.7209,135.8103,135.1151,135.1151,11510.0
2023-03-17 10:35:00,136.02,136.08,135.77,136.05,32554.0,135.0853,135.1449,134.837,135.1151,32554.0
2023-03-17 10:40:00,136.03,136.1,135.6,135.6,20710.0,135.0953,135.1648,134.6682,134.6682,20710.0
2023-03-17 10:45:00,135.59,136.01,135.54,136.01,6365.0,134.6583,135.0754,134.6086,135.0754,6365.0
2023-03-17 10:50:00,136.07,136.07,135.59,135.75,27478.0,135.135,135.135,134.6583,134.8172,27478.0
2023-03-17 10:55:00,135.81,136.29,135.81,136.06,16188.0,134.8768,135.3535,134.8768,135.1251,16188.0
2023-03-17 11:00:00,136.0,136.08,135.66,135.72,5691.0,135.0655,135.1449,134.7278,134.7874,5691.0
2023-03-17 11:05:00,135.72,136.07,135.68,136.06,5340.0,134.7874,135.135,134.7477,135.1251,5340.0
2023-03-17 11:10:00,136.01,136.26,135.97,136.15,5920.0,135.0754,135.3237,135.0357,135.2144,5920.0
2023-03-17 11:15:00,136.2,136.46,136.15,136.24,10073.0,135.2641,135.5223,135.2144,135.3038,10073.0
2023-03-17 11:20:00,136.24,136.31,135.94,135.96,8709.0,135.3038,135.3733,135.0059,135.0257,8709.0
2023-03-17 11:25:00,135.92,135.98,135.78,135.96,5783.0,134.986,135.0456,134.847,135.0257,5783.0
2023-03-17 11:30:00,135.92,136.17,135.7,136.17,10839.0,134.986,135.2343,134.7675,135.2343,10839.0
2023-03-17 11:35:00,136.04,136.04,135.59,135.59,7228.0,135.1052,135.1052,134.6583,134.6583,7228.0
2023-03-17 11:40:00,135.59,135.59,135.4,135.46,6770.0,134.6583,134.6583,134.4696,134.5292,6770.0
2023-03-17 11:45:00,135.41,135.68,135.4,135.53,19183.0,134.4795,134.7477,134.4696,134.5987,19183.0
2023-03-17 11:50:00,135.52,135.72,135.43,135.43,6621.0,134.5888,134.7874,134.4994,134.4994,6621.0
2023-03-17 11:55:00,135.43,135.51,135.26,135.38,12171.0,134.4994,134.5788,134.3305,134.4497,12171.0
2023-03-17 12:00:00,135.42,135.63,135.42,135.63,6395.0,134.4894,134.698,134.4894,134.698,6395.0
2023-03-17 12:05:00,135.59,135.72,135.43,135.72,6012.0,134.6583,134.7874,134.4994,134.7874,6012.0
2023-03-17 12:10:00,135.75,135.75,135.51,135.51,5627.0,134.8172,134.8172,134.5788,134.5788,5627.0
2023-03-17 12:15:00,135.5,135.59,135.42,135.45,6329.0,134.5689,134.6583,134.4894,134.5192,6329.0
2023-03-17 12:20:00,135.45,135.45,135.21,135.25,7432.0,134.5192,134.5192,134.2809,134.3206,7432.0
2023-03-17 12:25:00,135.27,135.47,135.26,135.41,8903.0,134.3405,134.5391,134.3305,134.4795,8903.0
2023-03-17 12:30:00,135.44,135.76,135.38,135.38,9963.0,134.5093,134.8271,134.4497,134.4497,9963.0
2023-03-17 12:35:00,135.37,135.37,135.17,135.17,8655.0,134.4398,134.4398,134.2412,134.2412,8655.0
2023-03-17 12:40:00,135.22,135.43,135.2,135.37,7056.0,134.2908,134.4994,134.271,134.4398,7056.0
2023-03-17 12:45:00,135.34,135.39,135.17,135.17,5939.0,134.41,134.4597,134.2412,134.2412,5939.0
2023-03-17 12:50:00,135.21,135.3,134.96,134.96,4726.0,134.2809,134.3703,134.0326,134.0326,4726.0
2023-03-17 12:55:00,134.94,135.22,134.92,135.18,6226.0,134.0127,134.2908,133.9929,134.2511,6226.0
2023-03-17 13:00:00,135.2,135.2,135.1,135.14,5241.0,134.271,134.271,134.1716,134.2114,5241.0
2023-03-17 13:05:00,135.09,135.44,135.09,135.42,4790.0,134.1617,134.5093,134.1617,134.4894,4790.0
2023-03-17 13:10:00,135.39,135.54,135.38,135.46,4973.0,134.4597,134.6086,134.4497,134.5292,4973.0
2023-03-17 13:15:00,135.46,135.51,135.19,135.26,7571.0,134.5292,134.5788,134.261,134.3305,7571.0
2023-03-17 13:20:00,135.3,135.6,135.3,135.39,4914.0,134.3703,134.6682,134.3703,134.4597,4914.0
2023-03-17 13:25:00,135.36,135.73,135.36,135.73,4764.0,134.4299,134.7973,134.4299,134.7973,4764.0
2023-03-17 13:30:00,135.7,135.97,135.66,135.83,15085.0,134.7675,135.0357,134.7278,134.8966,15085.0
2023-03-17 13:35:00,135.81,135.95,135.7,135.94,7612.0,134.8768,135.0158,134.7675,135.0059,7612.0
2023-03-17 13:40:00,135.97,135.97,135.71,135.91,9093.0,135.0357,135.0357,134.7775,134.9761,9093.0
2023-03-17 13:45:00,135.89,136.02,135.74,135.91,5998.0,134.9562,135.0853,134.8072,134.9761,5998.0
2023-03-17 13:50:00,135.93,136.0,135.8,135.97,4351.0,134.9959,135.0655,134.8668,135.0357,4351.0
2023-03-17 13:55:00,136.08,136.44,136.08,136.44,18243.0,135.1449,135.5024,135.1449,135.5024,18243.0
2023-03-17 14:00:00,136.48,136.61,136.23,136.29,15020.0,135.5422,135.6713,135.2939,135.3535,15020.0
2023-03-17 14:05:00,136.29,136.54,136.28,136.47,21344.0,135.3535,135.6018,135.3435,135.5322,21344.0
2023-03-17 14:10:00,136.49,136.49,136.27,136.28,19600.0,135.5521,135.5521,135.3336,135.3435,19600.0
2023-03-17 14:15:00,136.26,136.29,136.12,136.13,14738.0,135.3237,135.3535,135.1846,135.1946,14738.0
2023-03-17 14:20:00,136.1,136.11,135.9,135.9,4484.0,135.1648,135.1747,134.9662,134.9662,4484.0
2023-03-17 14:25:00,135.87,135.87,135.63,135.67,6240.0,134.9364,134.9364,134.698,134.7377,6240.0
2023-03-17 14:30:00,135.56,135.8,135.53,135.7,6399.0,134.6285,134.8668,134.5987,134.7675,6399.0
2023-03-17 14:35:00,135.7,135.7,135.57,135.62,5135.0,134.7675,134.7675,134.6384,134.6881,5135.0
2023-03-17 14:40:00,135.59,135.82,135.52,135.81,6932.0,134.6583,134.8867,134.5888,134.8768,6932.0
2023-03-17 14:45:00,135.73,135.82,135.63,135.82,6962.0,134.7973,134.8867,134.698,134.8867,6962.0
2023-03-17 14:50:00,135.77,136.18,135.59,136.15,3494.0,134.837,135.2442,134.6583,135.2144,3494.0
2023-03-17 14:55:00,136.21,136.32,136.11,136.16,6695.0,135.274,135.3833,135.1747,135.2244,6695.0
2023-03-17 15:00:00,136.16,136.17,135.99,136.09,4275.0,135.2244,135.2343,135.0555,135.1548,4275.0
2023-03-17 15:05:00,136.08,136.1,135.89,135.97,5877.0,135.1449,135.1648,134.9562,135.0357,5877.0
2023-03-17 15:10:00,136.01,136.21,135.93,136.11,10134.0,135.0754,135.274,134.9959,135.1747,10134.0
2023-03-17 15:15:00,136.09,136.29,135.9,136.1,9871.0,135.1548,135.3535,134.9662,135.1648,9871.0
2023-03-17 15:20:00,136.09,136.41,136.03,136.39,15479.0,135.1548,135.4726,135.0953,135.4528,15479.0
2023-03-17 15:25:00,136.4,136.53,136.32,136.5,20800.0,135.4627,135.5918,135.3833,135.562,20800.0
2023-03-17 15:30:00,136.47,136.47,136.06,136.23,19682.0,135.5322,135.5322,135.1251,135.2939,19682.0
2023-03-17 15:35:00,136.27,136.44,136.24,136.26,27558.0,135.3336,135.5024,135.3038,135.3237,27558.0
2023-03-17 15:40:00,136.22,136.35,136.09,136.3,22602.0,135.284,135.4131,135.1548,135.3634,22602.0
2023-03-17 15:45:00,136.27,136.27,135.84,135.99,32432.0,135.3336,135.3336,134.9066,135.0555,32432.0
2023-03-17 15:50:00,136.07,136.51,136.02,136.5,48023.0,135.135,135.572,135.0853,135.562,48023.0
2023-03-17 15:55:00,136.5,136.66,136.33,136.52,102624.0,135.562,135.7209,135.3932,135.5819,102624.0
2023-03-20 09:30:00,136.94,137.31,136.6,136.68,25349.0,135.999,136.3665,135.6613,135.7408,25349.0
2023-03-20 09:35:00,136.85,137.13,136.42,137.01,4016.0,135.9096,136.1877,135.4826,136.0685,4016.0
2023-03-20 09:40:00,136.99,137.45,136.98,137.45,4095.0,136.0487,136.5055,136.0387,136.5055,4095.0
2023-03-20 09:45:00,137.4,137.93,137.2,137.93,3778.0,136.4558,136.9822,136.2572,136.9822,3778.0
2023-03-20 09:50:00,137.99,138.4,137.93,137.96,5727.0,137.0418,137.449,136.9822,137.012,5727.0
2023-03-20 09:55:00,137.89,138.35,137.89,138.05,3926.0,136.9425,137.3993,136.9425,137.1014,3926.0
2023-03-20 10:00:00,137.98,138.24,137.98,138.12,7157.0,137.0319,137.2901,137.0319,137.1709,7157.0
2023-03-20 10:05:00,138.12,138.13,137.68,138.03,11173.0,137.1709,137.1808,136.7339,137.0815,11173.0
2023-03-20 10:10:00,138.06,138.11,137.86,137.86,4549.0,137.1113,137.161,136.9127,136.9127,4549.0
2023-03-20 10:15:00,137.86,138.05,137.57,137.6,6411.0,136.9127,137.1014,136.6247,136.6545,6411.0
2023-03-20 10:20:00,137.64,138.03,137.5,138.03,3262.0,136.6942,137.0815,136.5552,137.0815,3262.0
2023-03-20 10:25:00,138.02,138.2,137.99,138.18,8486.0,137.0716,137.2503,137.0418,137.2305,8486.0
2023-03-20 10:30:00,138.18,138.33,138.1,138.26,4555.0,137.2305,137.3795,137.151,137.3099,4555.0
2023-03-20 10:35:00,138.31,138.4,138.15,138.18,5208.0,137.3596,137.449,137.2007,137.2305,5208.0
2023-03-20 10:40:00,138.19,138.25,138.08,138.1,2671.0,137.2404,137.3,137.1312,137.151,2671.0
2023-03-20 10:45:00,138.06,138.5,138.03,138.43,4785.0,137.1113,137.5483,137.0815,137.4788,4785.0
2023-03-20 10:50:00,138.43,138.54,138.15,138.25,21601.0,137.4788,137.588,137.2007,137.3,21601.0
2023-03-20 10:55:00,138.26,138.57,138.26,138.48,27172.0,137.3099,137.6178,137.3099,137.5284,27172.0
2023-03-20 11:00:00,138.51,138.86,138.51,138.67,10165.0,137.5582,137.9058,137.5582,137.7171,10165.0
2023-03-20 11:05:00,138.67,138.79,138.61,138.63,10421.0,137.7171,137.8363,137.6575,137.6774,10421.0
2023-03-20 11:10:00,138.66,138.66,138.5,138.55,6203.0,137.7072,137.7072,137.5483,137.5979,6203.0
2023-03-20 11:15:00,138.56,138.61,138.44,138.51,5538.0,137.6079,137.6575,137.4887,137.5582,5538.0
2023-03-20 11:20:00,138.51,138.53,138.41,138.43,5320.0,137.5582,137.5781,137.4589,137.4788,5320.0
2023-03-20 11:25:00,138.45,138.63,138.41,138.59,10040.0,137.4986,137.6774,137.4589,137.6377,10040.0
2023-03-20 11:30:00,138.59,138.59,138.32,138.32,4668.0,137.6377,137.6377,137.3695,137.3695,4668.0
2023-03-20 11:35:00,138.3,138.4,138.25,138.4,2494.0,137.3497,137.449,137.3,137.449,2494.0
2023-03-20 11:40:00,138.36,138.53,138.34,138.52,3409.0,137.4092,137.5781,137.3894,137.5681,3409.0
2023-03-20 11:45:00,138.47,138.47,138.3,138.38,1885.0,137.5185,137.5185,137.3497,137.4291,1885.0
2023-03-20 11:50:00,138.43,138.45,138.05,138.05,4425.0,137.4788,137.4986,137.1014,137.1014,4425.0
2023-03-20 11:55:00,138.04,138.13,137.89,137.97,5383.0,137.0914,137.1808,136.9425,137.0219,5383.0
2023-03-20 12:00:00,137.94,138.1,137.85,138.1,13250.0,136.9921,137.151,136.9028,137.151,13250.0
2023-03-20 12:05:00,138.02,138.02,137.75,137.77,25397.0,137.0716,137.0716,136.8034,136.8233,25397.0
2023-03-20 12:10:00,137.78,137.87,137.44,137.53,4212.0,136.8332,136.9226,136.4956,136.5849,4212.0
2023-03-20 12:15:00,137.72,137.9,137.72,137.86,2100.0,136.7736,136.9524,136.7736,136.9127,2100.0
2023-03-20 12:20:00,137.86,138.0,137.85,137.87,3715.0,136.9127,137.0517,136.9028,136.9226,3715.0
2023-03-20 12:25:00,137.91,138.05,137.86,138.03,5906.0,136.9623,137.1014,136.9127,137.0815,5906.0
2023-03-20 12:30:00,138.02,138.12,137.98,138.0,4400.0,137.0716,137.1709,137.0319,137.0517,4400.0
2023-03-20 12:35:00,137.98,138.0,137.82,137.93,4546.0,137.0319,137.0517,136.873,136.9822,4546.0
2023-03-20 12:40:00,138.0,138.06,137.94,137.99,2227.0,137.0517,137.1113,136.9921,137.0418,2227.0
2023-03-20 12:45:00,137.97,138.07,137.82,138.02,2300.0,137.0219,137.1212,136.873,137.0716,2300.0
2023-03-20 12:50:00,138.09,138.21,138.09,138.13,8930.0,137.1411,137.2603,137.1411,137.1808,8930.0
2023-03-20 12:55:00,138.16,138.28,138.09,138.21,15475.0,137.2106,137.3298,137.1411,137.2603,15475.0
2023-03-20 13:00:00,138.25,138.29,138.18,138.18,6576.0,137.3,137.3397,137.2305,137.2305,6576.0
2023-03-20 13:05:00,138.21,138.44,138.12,138.18,6845.0,137.2603,137.4887,137.1709,137.2305,6845.0
2023-03-20 13:10:00,138.14,138.26,138.14,138.21,2601.0,137.1908,137.3099,137.1908,137.2603,2601.0
2023-03-20 13:15:00,138.18,138.25,138.17,138.24,1756.0,137.2305,137.3,137.2206,137.2901,1756.0
2023-03-20 13:20:00,138.24,138.24,138.13,138.18,6941.0,137.2901,137.2901,137.1808,137.2305,6941.0
2023-03-20 13:25:00,138.16,138.19,137.91,138.03,6413.0,137.2106,137.2404,136.9623,137.0815,6413.0
2023-03-20 13:30:00,138.03,138.12,137.94,137.97,4696.0,137.0815,137.1709,136.9921,137.0219,4696.0
2023-03-20 13:35:00,137.94,137.95,137.81,137.94,4096.0,136.9921,137.0021,136.863,136.9921,4096.0
2023-03-20 13:40:00,137.96,138.28,137.9,138.0,15636.0,137.012,137.3298,136.9524,137.0517,15636.0
2023-03-20 13:45:00,137.97,138.02,137.87,138.02,8101.0,137.0219,137.0716,136.9226,137.0716,8101.0
2023-03-20 13:50:00,137.99,138.08,137.93,137.93,3836.0,137.0418,137.1312,136.9822,136.9822,3836.0
2023-03-20 13:55:00,137.81,137.9,137.81,137.84,2576.0,136.863,136.9524,136.863,136.8928,2576.0
2023-03-20 14:00:00,137.81,137.84,137.57,137.57,3343.0,136.863,136.8928,136.6247,136.6247,3343.0
2023-03-20 14:05:00,137.56,137.71,137.54,137.61,6913.0,136.6147,136.7637,136.5949,136.6644,6913.0
2023-03-20 14:10:00,137.56,137.75,137.56,137.72,8768.0,136.6147,136.8034,136.6147,136.7736,8768.0
2023-03-20 14:15:00,137.67,137.73,137.6,137.73,6231.0,136.724,136.7836,136.6545,136.7836,6231.0
2023-03-20 14:20:00,137.73,137.92,137.73,137.76,4069.0,136.7836,136.9723,136.7836,136.8134,4069.0
2023-03-20 14:25:00,137.75,137.78,137.56,137.56,4121.0,136.8034,136.8332,136.6147,136.6147,4121.0
2023-03-20 14:30:00,137.59,137.69,137.49,137.54,6199.0,136.6445,136.7439,136.5452,136.5949,6199.0
2023-03-20 14:35:00,137.54,137.54,137.3,137.41,2019.0,136.5949,136.5949,136.3565,136.4658,2019.0
2023-03-20 14:40:00,137.34,137.61,137.34,137.54,5408.0,136.3963,136.6644,136.3963,136.5949,5408.0
2023-03-20 14:45:00,137.55,137.67,137.54,137.67,2351.0,136.6048,136.724,136.5949,136.724,2351.0
2023-03-20 14:50:00,137.67,137.89,137.63,137.72,4883.0,136.724,136.9425,136.6843,136.7736,4883.0
2023-03-20 14:55:00,137.71,137.79,137.6,137.66,5425.0,136.7637,136.8432,136.6545,136.7141,5425.0
2023-03-20 15:00:00,137.63,137.81,137.62,137.72,2941.0,136.6843,136.863,136.6743,136.7736,2941.0
2023-03-20 15:05:00,137.74,137.82,137.71,137.71,3298.0,136.7935,136.873,136.7637,136.7637,3298.0
2023-03-20 15:10:00,137.72,137.77,137.64,137.72,15532.0,136.7736,136.8233,136.6942,136.7736,15532.0
2023-03-20 15:15:00,137.73,137.81,137.65,137.79,5615.0,136.7836,136.863,136.7041,136.8432,5615.0
2023-03-20 15:20:00,137.82,137.83,137.62,137.77,6151.0,136.873,136.8829,136.6743,136.8233,6151.0
2023-03-20 15:25:00,137.8,138.03,137.8,137.93,6876.0,136.8531,137.0815,136.8531,136.9822,6876.0
2023-03-20 15:30:00,137.91,138.11,137.84,138.05,10515.0,136.9623,137.161,136.8928,137.1014,10515.0
2023-03-20 15:35:00,138.08,138.18,137.91,137.91,7519.0,137.1312,137.2305,136.9623,136.9623,7519.0
2023-03-20 15:40:00,137.92,138.15,137.87,138.05,10834.0,136.9723,137.2007,136.9226,137.1014,10834.0
2023-03-20 15:45:00,138.03,138.12,137.92,137.95,17771.0,137.0815,137.1709,136.9723,137.0021,17771.0
2023-03-20 15:50:00,137.99,138.18,137.94,138.06,51146.0,137.0418,137.2305,136.9921,137.1113,51146.0
2023-03-20 15:55:00,138.08,138.11,137.91,138.0,64942.0,137.1312,137.161,136.9623,137.0517,64942.0
2023-03-21 09:30:00,140.16,141.15,139.56,140.44,39959.0,139.1969,140.1801,138.601,139.475,39959.0
2023-03-21 09:35:00,140.59,140.87,140.58,140.6,19191.0,139.6239,139.902,139.614,139.6339,19191.0
2023-03-21 09:40:00,140.67,140.88,140.54,140.81,6579.0,139.7034,139.9119,139.5743,139.8424,6579.0
2023-03-21 09:45:00,140.81,141.37,140.7,141.02,25250.0,139.8424,140.3986,139.7332,140.051,25250.0
2023-03-21 09:50:00,141.07,141.45,141.04,141.38,13400.0,140.1006,140.478,140.0708,140.4085,13400.0
2023-03-21 09:55:00,141.4,141.57,141.3,141.41,17333.0,140.4284,140.5972,140.329,140.4383,17333.0
2023-03-21 10:00:00,141.77,141.9,141.35,141.4,13130.0,140.7958,140.9249,140.3787,140.4284,13130.0
2023-03-21 10:05:00,141.39,141.73,141.37,141.72,24443.0,140.4184,140.7561,140.3986,140.7462,24443.0
2023-03-21 10:10:00,141.72,141.94,141.53,141.55,17559.0,140.7462,140.9646,140.5575,140.5773,17559.0
2023-03-21 10:15:00,141.6,141.66,141.51,141.59,19649.0,140.627,140.6866,140.5376,140.6171,19649.0
2023-03-21 10:20:00,141.56,141.71,141.4,141.56,36261.0,140.5873,140.7362,140.4284,140.5873,36261.0
2023-03-21 10:25:00,141.56,141.67,141.32,141.46,14478.0,140.5873,140.6965,140.3489,140.4879,14478.0
2023-03-21 10:30:00,141.41,141.54,141.39,141.42,10474.0,140.4383,140.5674,140.4184,140.4482,10474.0
2023-03-21 10:35:00,141.42,141.51,141.26,141.49,10541.0,140.4482,140.5376,140.2893,140.5177,10541.0
2023-03-21 10:40:00,141.49,141.54,141.41,141.47,20827.0,140.5177,140.5674,140.4383,140.4979,20827.0
2023-03-21 10:45:00,141.48,141.86,141.48,141.84,12501.0,140.5078,140.8852,140.5078,140.8653,12501.0
2023-03-21 10:50:00,141.82,141.82,141.38,141.38,18343.0,140.8455,140.8455,140.4085,140.4085,18343.0
2023-03-21 10:55:00,141.38,141.41,141.14,141.35,9190.0,140.4085,140.4383,140.1701,140.3787,9190.0
2023-03-21 11:00:00,141.33,141.46,141.23,141.29,5697.0,140.3588,140.4879,140.2595,140.3191,5697.0
2023-03-21 11:05:00,141.3,141.34,141.01,141.27,10766.0,140.329,140.3688,140.041,140.2993,10766.0
2023-03-21 11:10:00,141.24,141.42,141.24,141.36,6677.0,140.2695,140.4482,140.2695,140.3886,6677.0
2023-03-21 11:15:00,141.41,141.52,141.33,141.4,16774.0,140.4383,140.5475,140.3588,140.4284,16774.0
2023-03-21 11:20:00,141.4,141.54,141.4,141.47,7440.0,140.4284,140.5674,140.4284,140.4979,7440.0
2023-03-21 11:25:00,141.43,141.44,141.21,141.28,9596.0,140.4582,140.4681,140.2397,140.3092,9596.0
2023-03-21 11:30:00,141.3,141.38,141.2,141.2,17053.0,140.329,140.4085,140.2297,140.2297,17053.0
2023-03-21 11:35:00,141.21,141.37,141.12,141.18,15475.0,140.2397,140.3986,140.1503,140.2099,15475.0
2023-03-21 11:40:00,141.2,141.27,140.93,141.13,7459.0,140.2297,140.2993,139.9616,140.1602,7459.0
2023-03-21 11:45:00,141.14,141.14,140.87,141.01,5034.0,140.1701,140.1701,139.902,140.041,5034.0
2023-03-21 11:50:00,141.02,141.27,140.99,141.23,8096.0,140.051,140.2993,140.0212,140.2595,8096.0
2023-03-21 11:55:00,141.3,141.31,141.13,141.19,3476.0,140.329,140.339,140.1602,140.2198,3476.0
2023-03-21 12:00:00,141.18,141.32,141.17,141.28,4751.0,140.2099,140.3489,140.1999,140.3092,4751.0
2023-03-21 12:05:00,141.3,141.34,141.23,141.29,2419.0,140.329,140.3688,140.2595,140.3191,2419.0
2023-03-21 12:10:00,141.3,141.33,141.26,141.3,5157.0,140.329,140.3588,140.2893,140.329,5157.0
2023-03-21 12:15:00,141.3,141.41,141.29,141.38,6275.0,140.329,140.4383,140.3191,140.4085,6275.0
2023-03-21 12:20:00,141.38,141.55,141.34,141.55,5049.0,140.4085,140.5773,140.3688,140.5773,5049.0
2023-03-21 12:25:00,141.54,141.57,141.36,141.36,6323.0,140.5674,140.5972,140.3886,140.3886,6323.0
2023-03-21 12:30:00,141.42,141.55,141.4,141.43,4982.0,140.4482,140.5773,140.4284,140.4582,4982.0
2023-03-21 12:35:00,141.41,141.47,141.39,141.43,1840.0,140.4383,140.4979,140.4184,140.4582,1840.0
2023-03-21 12:40:00,141.4,141.45,141.24,141.24,4971.0,140.4284,140.478,140.2695,140.2695,4971.0
2023-03-21 12:45:00,141.21,141.3,141.14,141.3,3139.0,140.2397,140.329,140.1701,140.329,3139.0
2023-03-21 12:50:00,141.27,141.32,141.22,141.24,4344.0,140.2993,140.3489,140.2496,140.2695,4344.0
2023-03-21 12:55:00,141.21,141.33,141.18,141.23,2535.0,140.2397,140.3588,140.2099,140.2595,2535.0
2023-03-21 13:00:00,141.24,141.24,141.15,141.16,2427.0,140.2695,140.2695,140.1801,140.19,2427.0
2023-03-21 13:05:00,141.16,141.22,141.08,141.21,1674.0,140.19,140.2496,140.1106,140.2397,1674.0
2023-03-21 13:10:00,141.25,141.29,141.09,141.09,4500.0,140.2794,140.3191,140.1205,140.1205,4500.0
2023-03-21 13:15:00,141.12,141.18,141.09,141.17,3408.0,140.1503,140.2099,140.1205,140.1999,3408.0
2023-03-21 13:20:00,141.17,141.19,140.98,141.01,3294.0,140.1999,140.2198,140.0112,140.041,3294.0
2023-03-21 13:25:00,140.98,141.12,140.97,141.11,2754.0,140.0112,140.1503,140.0013,140.1403,2754.0
2023-03-21 13:30:00,141.11,141.21,141.08,141.21,3715.0,140.1403,140.2397,140.1106,140.2397,3715.0
2023-03-21 13:35:00,141.24,141.41,141.2,141.39,10495.0,140.2695,140.4383,140.2297,140.4184,10495.0
2023-03-21 13:40:00,141.41,141.46,141.32,141.38,5435.0,140.4383,140.4879,140.3489,140.4085,5435.0
2023-03-21 13:45:00,141.37,141.43,141.26,141.41,3644.0,140.3986,140.4582,140.2893,140.4383,3644.0
2023-03-21 13:50:00,141.4,141.44,141.36,141.36,2651.0,140.4284,140.4681,140.3886,140.3886,2651.0
2023-03-21 13:55:00,141.36,141.39,141.1,141.28,6771.0,140.3886,140.4184,140.1304,140.3092,6771.0
2023-03-21 14:00:00,141.26,141.35,141.25,141.26,8058.0,140.2893,140.3787,140.2794,140.2893,8058.0
2023-03-21 14:05:00,141.28,141.31,141.22,141.3,3922.0,140.3092,140.339,140.2496,140.329,3922.0
2023-03-21 14:10:00,141.31,141.33,141.19,141.25,5966.0,140.339,140.3588,140.2198,140.2794,5966.0
2023-03-21 14:15:00,141.21,141.35,141.21,141.3,21989.0,140.2397,140.3787,140.2397,140.329,21989.0
2023-03-21 14:20:00,141.3,141.32,141.16,141.16,3482.0,140.329,140.3489,140.19,140.19,3482.0
2023-03-21 14:25:00,141.14,141.15,140.92,140.94,3661.0,140.1701,140.1801,139.9517,139.9715,3661.0
2023-03-21 14:30:00,140.94,141.11,140.92,140.99,5868.0,139.9715,140.1403,139.9517,140.0212,5868.0
2023-03-21 14:35:00,141.03,141.07,140.89,140.89,3962.0,140.0609,140.1006,139.9219,139.9219,3962.0
2023-03-21 14:40:00,140.96,141.02,140.94,140.99,7651.0,139.9914,140.051,139.9715,140.0212,7651.0
2023-03-21 14:45:00,141.02,141.09,140.97,141.04,7640.0,140.051,140.1205,140.0013,140.0708,7640.0
2023-03-21 14:50:00,141.05,141.06,140.79,140.87,6570.0,140.0808,140.0907,139.8225,139.902,6570.0
2023-03-21 14:55:00,140.9,141.03,140.89,140.93,10077.0,139.9318,140.0609,139.9219,139.9616,10077.0
2023-03-21 15:00:00,140.93,141.04,140.91,140.98,7543.0,139.9616,140.0708,139.9417,140.0112,7543.0
2023-03-21 15:05:00,140.97,141.03,140.91,141.03,7285.0,140.0013,140.0609,139.9417,140.0609,7285.0
2023-03-21 15:10:00,141.03,141.14,140.99,141.01,17231.0,140.0609,140.1701,140.0212,140.041,17231.0
2023-03-21 15:15:00,141.0,141.02,140.92,140.95,11426.0,140.0311,140.051,139.9517,139.9814,11426.0
2023-03-21 15:20:00,140.94,141.03,140.9,140.99,11629.0,139.9715,140.0609,139.9318,140.0212,11629.0
2023-03-21 15:25:00,141.0,141.0,140.79,140.96,9293.0,140.0311,140.0311,139.8225,139.9914,9293.0
2023-03-21 15:30:00,140.94,140.96,140.78,140.81,17315.0,139.9715,139.9914,139.8126,139.8424,17315.0
2023-03-21 15:35:00,140.8,141.0,140.73,140.99,19972.0,139.8325,140.0311,139.763,140.0212,19972.0
2023-03-21 15:40:00,140.99,141.02,140.87,141.01,39299.0,140.0212,140.051,139.902,140.041,39299.0
2023-03-21 15:45:00,140.99,141.03,140.92,140.99,41053.0,140.0212,140.0609,139.9517,140.0212,41053.0
2023-03-21 15:50:00,140.95,140.96,140.69,140.8,41445.0,139.9814,139.9914,139.7232,139.8325,41445.0
2023-03-21 15:55:00,140.83,140.92,140.63,140.92,98886.0,139.8623,139.9517,139.6636,139.9517,98886.0
2023-03-22 09:30:00,140.76,140.76,139.8,139.9,15181.0,139.7928,139.7928,138.8394,138.9387,15181.0
2023-03-22 09:35:00,139.88,140.1,139.7,139.78,5453.0,138.9188,139.1373,138.74,138.8195,5453.0
2023-03-22 09:40:00,139.84,139.85,139.45,139.66,5328.0,138.8791,138.889,138.4918,138.7003,5328.0
2023-03-22 09:45:00,139.42,139.6,139.4,139.5,4652.0,138.462,138.6407,138.4421,138.5414,4652.0
2023-03-22 09:50:00,139.46,139.59,138.98,139.11,5400.0,138.5017,138.6308,138.025,138.1541,5400.0
2023-03-22 09:55:00,139.13,139.49,139.12,139.42,14608.0,138.174,138.5315,138.164,138.462,14608.0
2023-03-22 10:00:00,139.41,139.54,139.18,139.18,26026.0,138.452,138.5811,138.2236,138.2236,26026.0
2023-03-22 10:05:00,139.17,139.54,139.17,139.44,33152.0,138.2137,138.5811,138.2137,138.4818,33152.0
2023-03-22 10:10:00,139.44,139.51,139.13,139.16,9811.0,138.4818,138.5513,138.174,138.2037,9811.0
2023-03-22 10:15:00,139.12,139.42,139.09,139.37,4404.0,138.164,138.462,138.1342,138.4123,4404.0
2023-03-22 10:20:00,139.42,139.42,139.0,139.22,6313.0,138.462,138.462,138.0448,138.2633,6313.0
2023-03-22 10:25:00,139.24,139.48,139.24,139.43,7077.0,138.2832,138.5216,138.2832,138.4719,7077.0
2023-03-22 10:30:00,139.44,139.51,139.35,139.42,6282.0,138.4818,138.5513,138.3924,138.462,6282.0
2023-03-22 10:35:00,139.45,139.47,139.28,139.41,4636.0,138.4918,138.5116,138.3229,138.452,4636.0
2023-03-22 10:40:00,139.49,139.56,139.28,139.53,12755.0,138.5315,138.601,138.3229,138.5712,12755.0
2023-03-22 10:45:00,139.53,139.65,139.44,139.44,12082.0,138.5712,138.6904,138.4818,138.4818,12082.0
2023-03-22 10:50:00,139.44,139.52,139.4,139.49,7197.0,138.4818,138.5613,138.4421,138.5315,7197.0
2023-03-22 10:55:00,139.5,139.51,139.39,139.44,12343.0,138.5414,138.5513,138.4322,138.4818,12343.0
2023-03-22 11:00:00,139.44,139.45,139.34,139.42,14731.0,138.4818,138.4918,138.3825,138.462,14731.0
2023-03-22 11:05:00,139.46,139.65,139.35,139.45,33667.0,138.5017,138.6904,138.3924,138.4918,33667.0
2023-03-22 11:10:00,139.45,139.5,139.26,139.43,4409.0,138.4918,138.5414,138.3031,138.4719,4409.0
2023-03-22 11:15:00,139.45,139.47,139.26,139.35,7851.0,138.4918,138.5116,138.3031,138.3924,7851.0
2023-03-22 11:20:00,139.38,139.48,139.37,139.44,9878.0,138.4222,138.5216,138.4123,138.4818,9878.0
2023-03-22 11:25:00,139.44,139.59,139.36,139.53,21690.0,138.4818,138.6308,138.4024,138.5712,21690.0
2023-03-22 11:30:00,139.54,139.56,139.35,139.35,4952.0,138.5811,138.601,138.3924,138.3924,4952.0
2023-03-22 11:35:00,139.37,139.49,139.34,139.42,7560.0,138.4123,138.5315,138.3825,138.462,7560.0
2023-03-22 11:40:00,139.39,139.48,139.15,139.38,13841.0,138.4322,138.5216,138.1938,138.4222,13841.0
2023-03-22 11:45:00,139.37,139.46,139.2,139.21,14486.0,138.4123,138.5017,138.2435,138.2534,14486.0
2023-03-22 11:50:00,139.2,139.28,139.12,139.24,5661.0,138.2435,138.3229,138.164,138.2832,5661.0
2023-03-22 11:55:00,139.22,139.23,139.14,139.14,3130.0,138.2633,138.2733,138.1839,138.1839,3130.0
2023-03-22 12:00:00,139.14,139.15,139.0,139.03,6229.0,138.1839,138.1938,138.0448,138.0746,6229.0
2023-03-22 12:05:00,139.04,139.04,138.85,138.86,5145.0,138.0846,138.0846,137.8959,137.9058,5145.0
2023-03-22 12:10:00,138.91,138.99,138.81,138.88,2880.0,137.9555,138.0349,137.8562,137.9257,2880.0
2023-03-22 12:15:00,138.82,138.86,138.75,138.77,5260.0,137.8661,137.9058,137.7966,137.8164,5260.0
2023-03-22 12:20:00,138.83,139.0,138.74,138.9,8181.0,137.876,138.0448,137.7866,137.9455,8181.0
2023-03-22 12:25:00,138.86,139.04,138.84,138.84,6409.0,137.9058,138.0846,137.8859,137.8859,6409.0
2023-03-22 12:30:00,138.81,138.89,138.74,138.77,2789.0,137.8562,137.9356,137.7866,137.8164,2789.0
2023-03-22 12:35:00,138.79,138.86,138.74,138.86,16561.0,137.8363,137.9058,137.7866,137.9058,16561.0
2023-03-22 12:40:00,138.92,139.01,138.86,138.91,7066.0,137.9654,138.0548,137.9058,137.9555,7066.0
2023-03-22 12:45:00,138.88,138.94,138.85,138.92,2693.0,137.9257,137.9853,137.8959,137.9654,2693.0
2023-03-22 12:50:00,138.91,139.05,138.91,139.03,3576.0,137.9555,138.0945,137.9555,138.0746,3576.0
2023-03-22 12:55:00,138.99,138.99,138.84,138.86,4653.0,138.0349,138.0349,137.8859,137.9058,4653.0
2023-03-22 13:00:00,138.91,138.94,138.8,138.83,3468.0,137.9555,137.9853,137.8462,137.876,3468.0
2023-03-22 13:05:00,138.82,138.88,138.75,138.86,3307.0,137.8661,137.9257,137.7966,137.9058,3307.0
2023-03-22 13:10:00,138.81,138.93,138.78,138.86,3400.0,137.8562,137.9753,137.8264,137.9058,3400.0
2023-03-22 13:15:00,138.93,139.01,138.89,138.91,2433.0,137.9753,138.0548,137.9356,137.9555,2433.0
2023-03-22 13:20:00,138.89,138.92,138.79,138.81,7800.0,137.9356,137.9654,137.8363,137.8562,7800.0
2023-03-22 13:25:00,138.86,138.98,138.85,138.94,10836.0,137.9058,138.025,137.8959,137.9853,10836.0
2023-03-22 13:30:00,138.95,139.02,138.9,138.94,6156.0,137.9952,138.0647,137.9455,137.9853,6156.0
2023-03-22 13:35:00,138.91,138.97,138.81,138.87,7010.0,137.9555,138.0151,137.8562,137.9157,7010.0
2023-03-22 13:40:00,138.87,139.01,138.83,138.94,6810.0,137.9157,138.0548,137.876,137.9853,6810.0
2023-03-22 13:45:00,138.94,139.01,138.81,138.98,7859.0,137.9853,138.0548,137.8562,138.025,7859.0
2023-03-22 13:50:00,138.98,139.02,138.85,138.85,9414.0,138.025,138.0647,137.8959,137.8959,9414.0
2023-03-22 13:55:00,138.85,139.01,138.85,139.0,13164.0,137.8959,138.0548,137.8959,138.0448,13164.0
2023-03-22 14:00:00,139.03,139.57,139.03,139.42,19519.0,138.0746,138.6109,138.0746,138.462,19519.0
2023-03-22 14:05:00,139.37,140.0,139.37,139.53,14370.0,138.4123,139.038,138.4123,138.5712,14370.0
2023-03-22 14:10:00,139.63,139.69,138.95,139.16,12143.0,138.6705,138.7301,137.9952,138.2037,12143.0
2023-03-22 14:15:00,139.21,139.53,139.12,139.42,7064.0,138.2534,138.5712,138.164,138.462,7064.0
2023-03-22 14:20:00,139.37,139.4,139.1,139.14,11632.0,138.4123,138.4421,138.1442,138.1839,11632.0
2023-03-22 14:25:00,139.14,139.38,139.14,139.32,15185.0,138.1839,138.4222,138.1839,138.3626,15185.0
2023-03-22 14:30:00,139.29,139.75,139.24,139.45,18060.0,138.3329,138.7897,138.2832,138.4918,18060.0
2023-03-22 14:35:00,139.42,139.55,138.63,139.23,13701.0,138.462,138.5911,137.6774,138.2733,13701.0
2023-03-22 14:40:00,139.31,139.94,139.31,139.76,11652.0,138.3527,138.9784,138.3527,138.7996,11652.0
2023-03-22 14:45:00,139.81,140.55,139.56,140.3,10094.0,138.8493,139.5842,138.601,139.3359,10094.0
2023-03-22 14:50:00,140.35,140.48,140.08,140.15,11885.0,139.3856,139.5147,139.1174,139.1869,11885.0
2023-03-22 14:55:00,140.19,140.26,139.55,139.66,33560.0,139.2267,139.2962,138.5911,138.7003,33560.0
2023-03-22 15:00:00,139.66,139.85,138.89,138.91,12065.0,138.7003,138.889,137.9356,137.9555,12065.0
2023-03-22 15:05:00,138.99,139.05,138.58,138.8,19794.0,138.0349,138.0945,137.6277,137.8462,19794.0
2023-03-22 15:10:00,138.98,139.2,138.6,139.11,14997.0,138.025,138.2435,137.6476,138.1541,14997.0
2023-03-22 15:15:00,139.19,139.32,139.03,139.09,21249.0,138.2335,138.3626,138.0746,138.1342,21249.0
2023-03-22 15:20:00,139.08,139.74,138.95,139.48,21642.0,138.1243,138.7798,137.9952,138.5216,21642.0
2023-03-22 15:25:00,139.5,139.76,139.18,139.72,19056.0,138.5414,138.7996,138.2236,138.7599,19056.0
2023-03-22 15:30:00,139.72,139.8,139.15,139.27,24262.0,138.7599,138.8394,138.1938,138.313,24262.0
2023-03-22 15:35:00,139.33,139.33,138.8,139.07,15460.0,138.3726,138.3726,137.8462,138.1144,15460.0
2023-03-22 15:40:00,139.08,139.32,139.0,139.0,16951.0,138.1243,138.3626,138.0448,138.0448,16951.0
2023-03-22 15:45:00,138.97,138.99,138.52,138.64,39573.0,138.0151,138.0349,137.5681,137.6873,39573.0
2023-03-22 15:50:00,138.65,138.8,138.05,138.08,76229.0,137.6973,137.8462,137.1014,137.1312,76229.0
2023-03-22 15:55:00,138.06,138.14,137.6,137.6,173800.0,137.1113,137.1908,136.6545,136.6545,173800.0
2023-03-23 09:30:00,138.2,138.38,137.96,138.36,11918.0,137.2503,137.4291,137.012,137.4092,11918.0
2023-03-23 09:35:00,138.4,138.46,138.28,138.34,2433.0,137.449,137.5086,137.3298,137.3894,2433.0
2023-03-23 09:40:00,138.34,138.96,138.33,138.81,2057.0,137.3894,138.0051,137.3795,137.8562,2057.0
2023-03-23 09:45:00,138.75,139.07,138.72,139.06,5108.0,137.7966,138.1144,137.7668,138.1044,5108.0
2023-03-23 09:50:00,138.98,139.0,138.75,138.91,3608.0,138.025,138.0448,137.7966,137.9555,3608.0
2023-03-23 09:55:00,138.94,139.07,138.63,138.81,9119.0,137.9853,138.1144,137.6774,137.8562,9119.0
2023-03-23 10:00:00,138.87,138.95,138.67,138.69,3941.0,137.9157,137.9952,137.7171,137.737,3941.0
2023-03-23 10:05:00,138.65,138.75,138.58,138.65,2579.0,137.6973,137.7966,137.6277,137.6973,2579.0
2023-03-23 10:10:00,138.59,138.73,138.45,138.46,4805.0,137.6377,137.7767,137.4986,137.5086,4805.0
2023-03-23 10:15:00,138.52,138.69,138.45,138.58,4723.0,137.5681,137.737,137.4986,137.6277,4723.0
2023-03-23 10:20:00,138.55,138.67,138.44,138.56,1631.0,137.5979,137.7171,137.4887,137.6079,1631.0
2023-03-23 10:25:00,138.57,138.68,138.46,138.46,4047.0,137.6178,137.727,137.5086,137.5086,4047.0
2023-03-23 10:30:00,138.52,138.7,138.47,138.57,4159.0,137.5681,137.7469,137.5185,137.6178,4159.0
2023-03-23 10:35:00,138.53,138.78,138.53,138.6,4474.0,137.5781,137.8264,137.5781,137.6476,4474.0
2023-03-23 10:40:00,138.66,138.87,138.65,138.87,2273.0,137.7072,137.9157,137.6973,137.9157,2273.0
2023-03-23 10:45:00,138.91,139.17,138.91,139.16,5607.0,137.9555,138.2137,137.9555,138.2037,5607.0
2023-03-23 10:50:00,139.09,139.51,139.03,139.46,5278.0,138.1342,138.5513,138.0746,138.5017,5278.0
2023-03-23 10:55:00,139.47,139.47,139.33,139.37,4728.0,138.5116,138.5116,138.3726,138.4123,4728.0
2023-03-23 11:00:00,139.39,139.65,139.39,139.65,5350.0,138.4322,138.6904,138.4322,138.6904,5350.0
2023-03-23 11:05:00,139.64,139.65,139.39,139.41,8254.0,138.6805,138.6904,138.4322,138.452,8254.0
2023-03-23 11:10:00,139.45,140.06,139.36,139.36,14037.0,138.4918,139.0976,138.4024,138.4024,14037.0
2023-03-23 11:15:00,139.33,139.33,139.09,139.09,4216.0,138.3726,138.3726,138.1342,138.1342,4216.0
2023-03-23 11:20:00,139.13,139.18,139.1,139.14,6275.0,138.174,138.2236,138.1442,138.1839,6275.0
2023-03-23 11:25:00,139.12,139.13,138.8,138.8,2996.0,138.164,138.174,137.8462,137.8462,2996.0
2023-03-23 11:30:00,138.86,139.09,138.86,138.87,6517.0,137.9058,138.1342,137.9058,137.9157,6517.0
2023-03-23 11:35:00,138.94,139.05,138.91,138.96,4260.0,137.9853,138.0945,137.9555,138.0051,4260.0
2023-03-23 11:40:00,138.98,138.99,138.74,138.76,4330.0,138.025,138.0349,137.7866,137.8065,4330.0
2023-03-23 11:45:00,138.76,139.0,138.76,138.92,4020.0,137.8065,138.0448,137.8065,137.9654,4020.0
2023-03-23 11:50:00,139.01,139.1,138.94,139.0,3924.0,138.0548,138.1442,137.9853,138.0448,3924.0
2023-03-23 11:55:00,139.0,139.0,138.7,138.7,2960.0,138.0448,138.0448,137.7469,137.7469,2960.0
2023-03-23 12:00:00,138.75,138.91,138.7,138.86,3322.0,137.7966,137.9555,137.7469,137.9058,3322.0
2023-03-23 12:05:00,138.8,138.81,138.74,138.79,1560.0,137.8462,137.8562,137.7866,137.8363,1560.0
2023-03-23 12:10:00,138.76,138.79,138.52,138.6,6860.0,137.8065,137.8363,137.5681,137.6476,6860.0
2023-03-23 12:15:00,138.6,138.6,138.28,138.3,6936.0,137.6476,137.6476,137.3298,137.3497,6936.0
2023-03-23 12:20:00,138.29,138.36,138.2,138.2,3282.0,137.3397,137.4092,137.2503,137.2503,3282.0
2023-03-23 12:25:00,138.2,138.32,138.03,138.07,3150.0,137.2503,137.3695,137.0815,137.1212,3150.0
2023-03-23 12:30:00,138.07,138.1,137.89,137.91,3614.0,137.1212,137.151,136.9425,136.9623,3614.0
2023-03-23 12:35:00,137.95,137.95,137.71,137.71,3513.0,137.0021,137.0021,136.7637,136.7637,3513.0
2023-03-23 12:40:00,137.69,137.69,137.56,137.63,5565.0,136.7439,136.7439,136.6147,136.6843,5565.0
2023-03-23 12:45:00,137.6,137.6,137.49,137.58,8919.0,136.6545,136.6545,136.5452,136.6346,8919.0
2023-03-23 12:50:00,137.58,137.66,137.38,137.66,3856.0,136.6346,136.7141,136.436,136.7141,3856.0
2023-03-23 12:55:00,137.63,137.63,137.5,137.54,4065.0,136.6843,136.6843,136.5552,136.5949,4065.0
2023-03-23 13:00:00,137.5,137.57,137.38,137.42,4985.0,136.5552,136.6247,136.436,136.4757,4985.0
2023-03-23 13:05:00,137.43,137.51,137.35,137.37,9175.0,136.4856,136.5651,136.4062,136.426,9175.0
2023-03-23 13:10:00,137.43,137.43,137.15,137.16,3494.0,136.4856,136.4856,136.2076,136.2175,3494.0
2023-03-23 13:15:00,137.22,137.22,137.0,137.02,5879.0,136.2771,136.2771,136.0586,136.0785,5879.0
2023-03-23 13:20:00,137.02,137.18,137.02,137.08,4368.0,136.0785,136.2374,136.0785,136.138,4368.0
2023-03-23 13:25:00,137.08,137.12,136.72,136.87,8382.0,136.138,136.1778,135.7805,135.9295,8382.0
2023-03-23 13:30:00,136.77,136.81,136.63,136.72,11340.0,135.8302,135.8699,135.6911,135.7805,11340.0
2023-03-23 13:35:00,136.74,136.88,136.64,136.8,13311.0,135.8004,135.9394,135.7011,135.86,13311.0
2023-03-23 13:40:00,136.82,136.9,136.7,136.86,6689.0,135.8798,135.9593,135.7607,135.9196,6689.0
2023-03-23 13:45:00,136.82,136.82,136.42,136.48,3817.0,135.8798,135.8798,135.4826,135.5422,3817.0
2023-03-23 13:50:00,136.52,136.56,136.38,136.53,5246.0,135.5819,135.6216,135.4429,135.5918,5246.0
2023-03-23 13:55:00,136.48,136.55,136.44,136.44,4840.0,135.5422,135.6117,135.5024,135.5024,4840.0
2023-03-23 14:00:00,136.48,136.62,136.34,136.38,4405.0,135.5422,135.6812,135.4031,135.4429,4405.0
2023-03-23 14:05:00,136.38,136.52,136.33,136.44,3708.0,135.4429,135.5819,135.3932,135.5024,3708.0
2023-03-23 14:10:00,136.48,136.49,136.27,136.29,5125.0,135.5422,135.5521,135.3336,135.3535,5125.0
2023-03-23 14:15:00,136.26,136.3,136.1,136.19,4916.0,135.3237,135.3634,135.1648,135.2542,4916.0
2023-03-23 14:20:00,136.19,136.22,135.87,135.9,6630.0,135.2542,135.284,134.9364,134.9662,6630.0
2023-03-23 14:25:00,135.9,135.9,135.47,135.47,3837.0,134.9662,134.9662,134.5391,134.5391,3837.0
2023-03-23 14:30:00,135.49,135.64,135.35,135.38,5723.0,134.559,134.7079,134.4199,134.4497,5723.0
2023-03-23 14:35:00,135.37,135.43,135.03,135.05,11707.0,134.4398,134.4994,134.1021,134.122,11707.0
2023-03-23 14:40:00,135.04,135.07,134.93,134.94,24524.0,134.1121,134.1419,134.0028,134.0127,24524.0
2023-03-23 14:45:00,134.94,135.11,134.63,134.85,11473.0,134.0127,134.1816,133.7049,133.9234,11473.0
2023-03-23 14:50:00,134.81,134.9,134.47,134.47,5164.0,133.8836,133.973,133.546,133.546,5164.0
2023-03-23 14:55:00,134.41,135.09,134.4,135.08,25505.0,133.4864,134.1617,133.4765,134.1518,25505.0
2023-03-23 15:00:00,135.1,136.18,135.06,135.53,36881.0,134.1716,135.2442,134.1319,134.5987,36881.0
2023-03-23 15:05:00,135.51,135.52,135.18,135.52,6983.0,134.5788,134.5888,134.2511,134.5888,6983.0
2023-03-23 15:10:00,135.56,135.63,135.09,135.23,6566.0,134.6285,134.698,134.1617,134.3008,6566.0
2023-03-23 15:15:00,135.18,135.29,134.64,134.64,7405.0,134.2511,134.3603,133.7148,133.7148,7405.0
2023-03-23 15:20:00,134.63,134.9,134.28,134.87,7319.0,133.7049,133.973,133.3573,133.9432,7319.0
2023-03-23 15:25:00,134.79,134.95,134.64,134.68,5506.0,133.8638,134.0227,133.7148,133.7545,5506.0
2023-03-23 15:30:00,134.65,134.95,134.53,134.85,9334.0,133.7247,134.0227,133.6056,133.9234,9334.0
2023-03-23 15:35:00,134.88,135.31,134.88,135.1,12704.0,133.9532,134.3802,133.9532,134.1716,12704.0
2023-03-23 15:40:00,135.05,135.35,134.94,135.23,11313.0,134.122,134.4199,134.0127,134.3008,11313.0
2023-03-23 15:45:00,135.19,135.57,135.19,135.4,21676.0,134.261,134.6384,134.261,134.4696,21676.0
2023-03-23 15:50:00,135.49,135.92,135.47,135.73,42255.0,134.559,134.986,134.5391,134.7973,42255.0
2023-03-23 15:55:00,135.71,135.74,135.51,135.55,65418.0,134.7775,134.8072,134.5788,134.6186,65418.0
2023-03-24 09:30:00,134.22,134.55,132.61,132.61,37792.0,133.2977,133.6254,131.6988,131.6988,37792.0
2023-03-24 09:35:00,132.57,132.88,132.02,132.02,31481.0,131.659,131.9669,131.1128,131.1128,31481.0
2023-03-24 09:40:00,132.0,132.06,130.72,130.8,57008.0,131.0929,131.1525,129.8217,129.9012,57008.0
2023-03-24 09:45:00,130.77,130.83,129.86,130.22,23461.0,129.8714,129.931,128.9677,129.3252,23461.0
2023-03-24 09:50:00,130.23,131.1,130.19,130.96,167996.0,129.3351,130.1991,129.2954,130.0601,167996.0
2023-03-24 09:55:00,130.96,131.23,130.76,131.14,191715.0,130.0601,130.3282,129.8615,130.2389,191715.0
2023-03-24 10:00:00,131.23,131.44,130.0,130.38,93473.0,130.3282,130.5368,129.1067,129.4841,93473.0
2023-03-24 10:05:00,130.35,130.7,130.0,130.13,62256.0,129.4543,129.8019,129.1067,129.2358,62256.0
2023-03-24 10:10:00,130.11,130.65,130.1,130.47,22107.0,129.2159,129.7522,129.206,129.5735,22107.0
2023-03-24 10:15:00,130.46,130.77,130.25,130.56,50068.0,129.5635,129.8714,129.355,129.6628,50068.0
2023-03-24 10:20:00,130.59,131.21,130.56,131.2,13756.0,129.6926,130.3084,129.6628,130.2984,13756.0
2023-03-24 10:25:00,131.39,131.77,131.18,131.63,15931.0,130.4871,130.8645,130.2786,130.7255,15931.0
2023-03-24 10:30:00,131.55,131.78,131.52,131.78,20509.0,130.646,130.8745,130.6162,130.8745,20509.0
2023-03-24 10:35:00,131.69,131.7,131.0,131.17,20964.0,130.7851,130.795,130.0998,130.2687,20964.0
2023-03-24 10:40:00,131.11,131.11,130.65,130.69,20902.0,130.2091,130.2091,129.7522,129.792,20902.0
2023-03-24 10:45:00,130.67,130.75,130.32,130.47,7357.0,129.7721,129.8515,129.4245,129.5735,7357.0
2023-03-24 10:50:00,130.38,130.73,130.36,130.72,5325.0,129.4841,129.8317,129.4642,129.8217,5325.0
2023-03-24 10:55:00,130.67,131.01,130.61,130.69,9295.0,129.7721,130.1098,129.7125,129.792,9295.0
2023-03-24 11:00:00,130.62,130.71,130.27,130.46,7445.0,129.7224,129.8118,129.3748,129.5635,7445.0
2023-03-24 11:05:00,130.5,130.52,129.99,130.08,15768.0,129.6033,129.6231,129.0968,129.1861,15768.0
2023-03-24 11:10:00,130.09,130.15,129.96,130.11,34887.0,129.1961,129.2557,129.067,129.2159,34887.0
2023-03-24 11:15:00,130.26,130.57,130.25,130.39,10836.0,129.3649,129.6728,129.355,129.494,10836.0
2023-03-24 11:20:00,130.42,130.51,130.13,130.19,7477.0,129.5238,129.6132,129.2358,129.2954,7477.0
2023-03-24 11:25:00,130.19,130.4,130.18,130.2,5038.0,129.2954,129.5039,129.2855,129.3053,5038.0
2023-03-24 11:30:00,130.2,130.33,129.99,130.33,37871.0,129.3053,129.4344,129.0968,129.4344,37871.0
2023-03-24 11:35:00,130.41,130.54,130.25,130.25,36416.0,129.5139,129.643,129.355,129.355,36416.0
2023-03-24 11:40:00,130.25,130.52,130.25,130.28,8361.0,129.355,129.6231,129.355,129.3848,8361.0
2023-03-24 11:45:00,130.32,131.01,130.29,130.57,23829.0,129.4245,130.1098,129.3947,129.6728,23829.0
2023-03-24 11:50:00,130.47,130.53,130.3,130.42,8900.0,129.5735,129.6331,129.4046,129.5238,8900.0
2023-03-24 11:55:00,130.41,130.72,130.36,130.51,18945.0,129.5139,129.8217,129.4642,129.6132,18945.0
2023-03-24 12:00:00,130.55,131.07,130.46,130.52,64644.0,129.6529,130.1693,129.5635,129.6231,64644.0
2023-03-24 12:05:00,130.52,130.61,130.39,130.4,24880.0,129.6231,129.7125,129.494,129.5039,24880.0
2023-03-24 12:10:00,130.4,130.54,130.34,130.38,28406.0,129.5039,129.643,129.4444,129.4841,28406.0
2023-03-24 12:15:00,130.39,130.57,130.36,130.57,13021.0,129.494,129.6728,129.4642,129.6728,13021.0
2023-03-24 12:20:00,130.6,131.0,130.6,130.81,9364.0,129.7026,130.0998,129.7026,129.9111,9364.0
2023-03-24 12:25:00,130.76,130.96,130.75,130.88,24172.0,129.8615,130.0601,129.8515,129.9806,24172.0
2023-03-24 12:30:00,130.89,130.95,130.76,130.94,27055.0,129.9906,130.0502,129.8615,130.0402,27055.0
2023-03-24 12:35:00,130.94,131.21,130.9,131.02,59685.0,130.0402,130.3084,130.0005,130.1197,59685.0
2023-03-24 12:40:00,131.02,131.13,131.01,131.06,22187.0,130.1197,130.2289,130.1098,130.1594,22187.0
2023-03-24 12:45:00,131.15,131.39,131.15,131.26,6165.0,130.2488,130.4871,130.2488,130.358,6165.0
2023-03-24 12:50:00,131.23,131.37,131.15,131.31,8546.0,130.3282,130.4673,130.2488,130.4077,8546.0
2023-03-24 12:55:00,131.28,131.38,131.12,131.18,8859.0,130.3779,130.4772,130.219,130.2786,8859.0
2023-03-24 13:00:00,131.21,131.27,131.1,131.21,6883.0,130.3084,130.368,130.1991,130.3084,6883.0
2023-03-24 13:05:00,131.2,131.31,131.07,131.12,6637.0,130.2984,130.4077,130.1693,130.219,6637.0
2023-03-24 13:10:00,131.1,131.1,130.96,130.96,3232.0,130.1991,130.1991,130.0601,130.0601,3232.0
2023-03-24 13:15:00,131.0,131.04,130.79,130.86,5920.0,130.0998,130.1395,129.8913,129.9608,5920.0
2023-03-24 13:20:00,130.87,131.06,130.8,130.96,7247.0,129.9707,130.1594,129.9012,130.0601,7247.0
2023-03-24 13:25:00,130.98,131.17,130.94,131.01,22174.0,130.08,130.2687,130.0402,130.1098,22174.0
2023-03-24 13:30:00,131.04,131.33,131.04,131.16,7835.0,130.1395,130.4276,130.1395,130.2587,7835.0
2023-03-24 13:35:00,131.16,131.46,131.15,131.36,15297.0,130.2587,130.5567,130.2488,130.4573,15297.0
2023-03-24 13:40:00,131.4,131.47,131.22,131.29,10984.0,130.4971,130.5666,130.3183,130.3878,10984.0
2023-03-24 13:45:00,131.34,131.38,131.15,131.31,13980.0,130.4375,130.4772,130.2488,130.4077,13980.0
2023-03-24 13:50:00,131.28,131.32,131.19,131.25,6256.0,130.3779,130.4176,130.2885,130.3481,6256.0
2023-03-24 13:55:00,131.29,131.47,131.26,131.4,16891.0,130.3878,130.5666,130.358,130.4971,16891.0
2023-03-24 14:00:00,131.41,131.52,131.38,131.41,11421.0,130.507,130.6162,130.4772,130.507,11421.0
2023-03-24 14:05:00,131.44,131.56,131.38,131.56,21716.0,130.5368,130.656,130.4772,130.656,21716.0
2023-03-24 14:10:00,131.52,131.95,131.52,131.95,11155.0,130.6162,131.0433,130.6162,131.0433,11155.0
2023-03-24 14:15:00,131.97,132.03,131.78,131.79,22296.0,131.0632,131.1227,130.8745,130.8844,22296.0
2023-03-24 14:20:00,131.82,131.82,131.54,131.6,14561.0,130.9142,130.9142,130.6361,130.6957,14561.0
2023-03-24 14:25:00,131.53,131.62,131.35,131.62,18739.0,130.6262,130.7156,130.4474,130.7156,18739.0
2023-03-24 14:30:00,131.67,132.1,131.66,132.03,6029.0,130.7652,131.1923,130.7553,131.1227,6029.0
2023-03-24 14:35:00,132.09,132.17,131.96,132.02,10069.0,131.1823,131.2618,131.0532,131.1128,10069.0
2023-03-24 14:40:00,131.98,132.06,131.94,132.01,10800.0,131.0731,131.1525,131.0334,131.1029,10800.0
2023-03-24 14:45:00,132.02,132.2,132.0,132.14,24761.0,131.1128,131.2916,131.0929,131.232,24761.0
2023-03-24 14:50:00,132.15,132.15,131.95,132.06,6262.0,131.2419,131.2419,131.0433,131.1525,6262.0
2023-03-24 14:55:00,132.09,132.26,132.09,132.15,5467.0,131.1823,131.3512,131.1823,131.2419,5467.0
2023-03-24 15:00:00,132.14,132.16,131.94,131.98,13639.0,131.232,131.2519,131.0334,131.0731,13639.0
2023-03-24 15:05:00,131.98,132.04,131.82,131.91,8501.0,131.0731,131.1327,130.9142,131.0036,8501.0
2023-03-24 15:10:00,131.91,132.08,131.88,131.96,23950.0,131.0036,131.1724,130.9738,131.0532,23950.0
2023-03-24 15:15:00,131.97,132.24,131.95,132.21,13762.0,131.0632,131.3313,131.0433,131.3015,13762.0
2023-03-24 15:20:00,132.2,132.5,132.2,132.37,15031.0,131.2916,131.5895,131.2916,131.4604,15031.0
2023-03-24 15:25:00,132.36,132.45,132.25,132.26,23448.0,131.4505,131.5399,131.3412,131.3512,23448.0
2023-03-24 15:30:00,132.24,132.37,132.12,132.24,26030.0,131.3313,131.4604,131.2121,131.3313,26030.0
2023-03-24 15:35:00,132.22,132.28,132.02,132.08,37705.0,131.3114,131.371,131.1128,131.1724,37705.0
2023-03-24 15:40:00,132.06,132.07,131.89,131.92,20377.0,131.1525,131.1625,130.9837,131.0135,20377.0
2023-03-24 15:45:00,131.94,132.0,131.61,131.76,29195.0,131.0334,131.0929,130.7056,130.8546,29195.0
2023-03-24 15:50:00,131.73,131.83,131.68,131.77,47142.0,130.8248,130.9241,130.7751,130.8645,47142.0
2023-03-24 15:55:00,131.75,131.96,131.64,131.85,88180.0,130.8447,131.0532,130.7354,130.944,88180.0
2023-03-27 09:30:00,133.45,134.45,133.37,133.77,68061.0,132.533,133.5261,132.4535,132.8508,68061.0
2023-03-27 09:35:00,133.77,133.77,132.52,132.68,12397.0,132.8508,132.8508,131.6094,131.7683,12397.0
2023-03-27 09:40:00,132.77,133.12,132.7,132.99,12559.0,131.8577,132.2053,131.7881,132.0761,12559.0
2023-03-27 09:45:00,132.99,133.22,132.98,133.12,5371.0,132.0761,132.3046,132.0662,132.2053,5371.0
2023-03-27 09:50:00,133.16,133.2,132.59,132.66,5079.0,132.245,132.2847,131.6789,131.7484,5079.0
2023-03-27 09:55:00,132.72,132.78,132.39,132.56,15269.0,131.808,131.8676,131.4803,131.6491,15269.0
2023-03-27 10:00:00,132.54,133.18,132.54,133.16,11126.0,131.6292,132.2648,131.6292,132.245,11126.0
2023-03-27 10:05:00,133.09,133.1,132.83,133.0,15509.0,132.1755,132.1854,131.9172,132.0861,15509.0
2023-03-27 10:10:00,133.0,133.27,132.89,132.96,10600.0,132.0861,132.3542,131.9768,132.0464,10600.0
2023-03-27 10:15:00,132.96,133.07,132.74,132.87,5391.0,132.0464,132.1556,131.8279,131.957,5391.0
2023-03-27 10:20:00,132.9,133.2,132.84,132.9,17346.0,131.9868,132.2847,131.9272,131.9868,17346.0
2023-03-27 10:25:00,132.86,132.86,132.66,132.66,20745.0,131.947,131.947,131.7484,131.7484,20745.0
2023-03-27 10:30:00,132.66,132.66,132.38,132.4,9615.0,131.7484,131.7484,131.4703,131.4902,9615.0
2023-03-27 10:35:00,132.38,132.43,132.12,132.26,12330.0,131.4703,131.52,131.2121,131.3512,12330.0
2023-03-27 10:40:00,132.27,132.31,132.16,132.28,4923.0,131.3611,131.4008,131.2519,131.371,4923.0
2023-03-27 10:45:00,132.25,132.42,132.08,132.22,10140.0,131.3412,131.5101,131.1724,131.3114,10140.0
2023-03-27 10:50:00,132.27,132.36,132.23,132.27,3900.0,131.3611,131.4505,131.3214,131.3611,3900.0
2023-03-27 10:55:00,132.26,132.36,132.1,132.14,6660.0,131.3512,131.4505,131.1923,131.232,6660.0
2023-03-27 11:00:00,132.17,132.19,131.96,132.09,4895.0,131.2618,131.2816,131.0532,131.1823,4895.0
2023-03-27 11:05:00,132.09,132.13,131.96,132.07,6073.0,131.1823,131.2221,131.0532,131.1625,6073.0
2023-03-27 11:10:00,132.06,132.14,132.02,132.02,5304.0,131.1525,131.232,131.1128,131.1128,5304.0
2023-03-27 11:15:00,132.0,132.04,131.72,131.78,6904.0,131.0929,131.1327,130.8149,130.8745,6904.0
2023-03-27 11:20:00,131.8,132.09,131.8,132.08,4334.0,130.8943,131.1823,130.8943,131.1724,4334.0
2023-03-27 11:25:00,132.24,132.25,132.12,132.18,11845.0,131.3313,131.3412,131.2121,131.2717,11845.0
2023-03-27 11:30:00,132.15,132.37,132.15,132.23,6618.0,131.2419,131.4604,131.2419,131.3214,6618.0
2023-03-27 11:35:00,132.27,132.31,132.16,132.31,5467.0,131.3611,131.4008,131.2519,131.4008,5467.0
2023-03-27 11:40:00,132.34,132.36,132.13,132.19,5267.0,131.4306,131.4505,131.2221,131.2816,5267.0
2023-03-27 11:45:00,132.19,132.21,132.09,132.19,3793.0,131.2816,131.3015,131.1823,131.2816,3793.0
2023-03-27 11:50:00,132.15,132.15,132.0,132.02,24060.0,131.2419,131.2419,131.0929,131.1128,24060.0
2023-03-27 11:55:00,132.0,132.29,131.98,132.13,34415.0,131.0929,131.381,131.0731,131.2221,34415.0
2023-03-27 12:00:00,132.16,132.53,132.13,132.53,3819.0,131.2519,131.6193,131.2221,131.6193,3819.0
2023-03-27 12:05:00,132.41,132.46,132.35,132.4,4282.0,131.5001,131.5498,131.4405,131.4902,4282.0
2023-03-27 12:10:00,132.42,132.44,132.31,132.31,12952.0,131.5101,131.5299,131.4008,131.4008,12952.0
2023-03-27 12:15:00,132.28,132.43,132.2,132.36,17459.0,131.371,131.52,131.2916,131.4505,17459.0
2023-03-27 12:20:00,132.4,132.45,132.32,132.38,19930.0,131.4902,131.5399,131.4108,131.4703,19930.0
2023-03-27 12:25:00,132.38,132.41,132.24,132.29,18230.0,131.4703,131.5001,131.3313,131.381,18230.0
2023-03-27 12:30:00,132.31,132.37,132.21,132.23,17617.0,131.4008,131.4604,131.3015,131.3214,17617.0
2023-03-27 12:35:00,132.2,132.28,132.11,132.13,9801.0,131.2916,131.371,131.2022,131.2221,9801.0
2023-03-27 12:40:00,132.14,132.14,131.91,131.92,15993.0,131.232,131.232,131.0036,131.0135,15993.0
2023-03-27 12:45:00,131.97,132.21,131.97,132.1,17138.0,131.0632,131.3015,131.0632,131.1923,17138.0
2023-03-27 12:50:00,132.12,132.33,132.07,132.32,11574.0,131.2121,131.4207,131.1625,131.4108,11574.0
2023-03-27 12:55:00,132.28,132.41,132.27,132.41,7433.0,131.371,131.5001,131.3611,131.5001,7433.0
2023-03-27 13:00:00,132.43,132.7,132.36,132.69,4351.0,131.52,131.7881,131.4505,131.7782,4351.0
2023-03-27 13:05:00,132.7,132.85,132.64,132.74,7214.0,131.7881,131.9371,131.7286,131.8279,7214.0
2023-03-27 13:10:00,132.74,132.97,132.73,132.95,6055.0,131.8279,132.0563,131.8179,132.0364,6055.0
2023-03-27 13:15:00,132.93,132.93,132.81,132.93,6872.0,132.0166,132.0166,131.8974,132.0166,6872.0
2023-03-27 13:20:00,132.92,132.98,132.8,132.86,14772.0,132.0066,132.0662,131.8875,131.947,14772.0
2023-03-27 13:25:00,132.88,132.92,132.78,132.81,5231.0,131.9669,132.0066,131.8676,131.8974,5231.0
2023-03-27 13:30:00,132.81,132.85,132.64,132.83,6654.0,131.8974,131.9371,131.7286,131.9172,6654.0
2023-03-27 13:35:00,132.83,132.94,132.8,132.87,9275.0,131.9172,132.0265,131.8875,131.957,9275.0
2023-03-27 13:40:00,132.9,132.97,132.88,132.96,16726.0,131.9868,132.0563,131.9669,132.0464,16726.0
2023-03-27 13:45:00,132.99,133.13,132.96,133.09,10030.0,132.0761,132.2152,132.0464,132.1755,10030.0
2023-03-27 13:50:00,133.11,133.17,133.03,133.03,9594.0,132.1953,132.2549,132.1159,132.1159,9594.0
2023-03-27 13:55:00,133.04,133.04,132.83,132.91,17578.0,132.1258,132.1258,131.9172,131.9967,17578.0
2023-03-27 14:00:00,132.94,133.05,132.88,132.89,10079.0,132.0265,132.1357,131.9669,131.9768,10079.0
2023-03-27 14:05:00,132.88,132.96,132.85,132.96,4249.0,131.9669,132.0464,131.9371,132.0464,4249.0
2023-03-27 14:10:00,132.98,133.09,132.98,133.09,8183.0,132.0662,132.1755,132.0662,132.1755,8183.0
2023-03-27 14:15:00,133.1,133.17,133.04,133.14,22571.0,132.1854,132.2549,132.1258,132.2251,22571.0
2023-03-27 14:20:00,133.17,133.21,133.12,133.14,17612.0,132.2549,132.2946,132.2053,132.2251,17612.0
2023-03-27 14:25:00,133.13,133.22,133.13,133.21,19112.0,132.2152,132.3046,132.2152,132.2946,19112.0
2023-03-27 14:30:00,133.21,133.29,133.14,133.16,22859.0,132.2946,132.3741,132.2251,132.245,22859.0
2023-03-27 14:35:00,133.14,133.3,133.14,133.19,14452.0,132.2251,132.384,132.2251,132.2748,14452.0
2023-03-27 14:40:00,133.18,133.18,132.97,132.97,12394.0,132.2648,132.2648,132.0563,132.0563,12394.0
2023-03-27 14:45:00,132.93,133.01,132.83,132.88,11974.0,132.0166,132.096,131.9172,131.9669,11974.0
2023-03-27 14:50:00,132.88,132.91,132.76,132.76,9647.0,131.9669,131.9967,131.8477,131.8477,9647.0
2023-03-27 14:55:00,132.74,132.83,132.69,132.83,13518.0,131.8279,131.9172,131.7782,131.9172,13518.0
2023-03-27 15:00:00,132.81,132.95,132.74,132.74,27277.0,131.8974,132.0364,131.8279,131.8279,27277.0
2023-03-27 15:05:00,132.77,132.83,132.69,132.76,17686.0,131.8577,131.9172,131.7782,131.8477,17686.0
2023-03-27 15:10:00,132.75,132.79,132.69,132.74,9852.0,131.8378,131.8775,131.7782,131.8279,9852.0
2023-03-27 15:15:00,132.76,132.76,132.63,132.68,12932.0,131.8477,131.8477,131.7186,131.7683,12932.0
2023-03-27 15:20:00,132.69,132.69,132.55,132.63,24012.0,131.7782,131.7782,131.6392,131.7186,24012.0
2023-03-27 15:25:00,132.65,132.73,132.55,132.7,15659.0,131.7385,131.8179,131.6392,131.7881,15659.0
2023-03-27 15:30:00,132.74,132.83,132.65,132.71,27726.0,131.8279,131.9172,131.7385,131.7981,27726.0
2023-03-27 15:35:00,132.73,132.75,132.45,132.52,19611.0,131.8179,131.8378,131.5399,131.6094,19611.0
2023-03-27 15:40:00,132.53,132.72,132.49,132.61,21453.0,131.6193,131.808,131.5796,131.6988,21453.0
2023-03-27 15:45:00,132.59,132.61,132.44,132.47,19101.0,131.6789,131.6988,131.5299,131.5597,19101.0
2023-03-27 15:50:00,132.45,132.6,132.39,132.45,44193.0,131.5399,131.6888,131.4803,131.5399,44193.0
2023-03-27 15:55:00,132.45,132.45,132.23,132.3,111546.0,131.5399,131.5399,131.3214,131.3909,111546.0
2023-03-28 09:30:00,132.0,132.59,132.0,132.02,17976.0,131.0929,131.6789,131.0929,131.1128,17976.0
2023-03-28 09:35:00,132.13,132.28,132.03,132.15,3009.0,131.2221,131.371,131.1227,131.2419,3009.0
2023-03-28 09:40:00,132.17,132.49,132.15,132.3,30331.0,131.2618,131.5796,131.2419,131.3909,30331.0
2023-03-28 09:45:00,132.33,132.47,131.75,131.8,23931.0,131.4207,131.5597,130.8447,130.8943,23931.0
2023-03-28 09:50:00,131.82,132.27,131.64,132.21,29537.0,130.9142,131.3611,130.7354,131.3015,29537.0
2023-03-28 09:55:00,132.23,132.38,132.07,132.24,11248.0,131.3214,131.4703,131.1625,131.3313,11248.0
2023-03-28 10:00:00,132.14,132.34,131.88,132.33,22767.0,131.232,131.4306,130.9738,131.4207,22767.0
2023-03-28 10:05:00,132.32,132.54,132.17,132.53,25651.0,131.4108,131.6292,131.2618,131.6193,25651.0
2023-03-28 10:10:00,132.53,132.77,132.52,132.73,20536.0,131.6193,131.8577,131.6094,131.8179,20536.0
2023-03-28 10:15:00,132.74,132.83,132.67,132.74,11958.0,131.8279,131.9172,131.7583,131.8279,11958.0
2023-03-28 10:20:00,132.76,132.9,132.74,132.86,7906.0,131.8477,131.9868,131.8279,131.947,7906.0
2023-03-28 10:25:00,132.83,132.93,132.68,132.78,9449.0,131.9172,132.0166,131.7683,131.8676,9449.0
2023-03-28 10:30:00,132.81,132.84,132.43,132.47,6886.0,131.8974,131.9272,131.52,131.5597,6886.0
2023-03-28 10:35:00,132.47,132.63,132.44,132.58,21796.0,131.5597,131.7186,131.5299,131.669,21796.0
2023-03-28 10:40:00,132.61,132.73,132.57,132.62,9150.0,131.6988,131.8179,131.659,131.7087,9150.0
2023-03-28 10:45:00,132.64,132.85,132.61,132.82,9828.0,131.7286,131.9371,131.6988,131.9073,9828.0
2023-03-28 10:50:00,132.84,132.84,132.54,132.65,12018.0,131.9272,131.9272,131.6292,131.7385,12018.0
2023-03-28 10:55:00,132.63,132.63,132.54,132.56,13814.0,131.7186,131.7186,131.6292,131.6491,13814.0
2023-03-28 11:00:00,132.57,132.66,132.49,132.64,21628.0,131.659,131.7484,131.5796,131.7286,21628.0
2023-03-28 11:05:00,132.64,132.72,132.51,132.53,17680.0,131.7286,131.808,131.5994,131.6193,17680.0
2023-03-28 11:10:00,132.5,132.51,132.39,132.4,9440.0,131.5895,131.5994,131.4803,131.4902,9440.0
2023-03-28 11:15:00,132.39,132.43,132.28,132.38,13082.0,131.4803,131.52,131.371,131.4703,13082.0
2023-03-28 11:20:00,132.38,132.76,132.36,132.69,8693.0,131.4703,131.8477,131.4505,131.7782,8693.0
2023-03-28 11:25:00,132.89,132.95,132.63,132.63,10423.0,131.9768,132.0364,131.7186,131.7186,10423.0
2023-03-28 11:30:00,132.64,132.74,132.55,132.56,7651.0,131.7286,131.8279,131.6392,131.6491,7651.0
2023-03-28 11:35:00,132.62,132.67,132.56,132.57,9321.0,131.7087,131.7583,131.6491,131.659,9321.0
2023-03-28 11:40:00,132.62,132.63,132.47,132.53,7897.0,131.7087,131.7186,131.5597,131.6193,7897.0
2023-03-28 11:45:00,132.53,132.57,132.36,132.39,8012.0,131.6193,131.659,131.4505,131.4803,8012.0
2023-03-28 11:50:00,132.39,132.49,132.36,132.47,13657.0,131.4803,131.5796,131.4505,131.5597,13657.0
2023-03-28 11:55:00,132.47,132.56,132.41,132.54,18013.0,131.5597,131.6491,131.5001,131.6292,18013.0
2023-03-28 12:00:00,132.54,132.62,132.53,132.59,10703.0,131.6292,131.7087,131.6193,131.6789,10703.0
2023-03-28 12:05:00,132.56,132.56,132.41,132.41,5267.0,131.6491,131.6491,131.5001,131.5001,5267.0
2023-03-28 12:10:00,132.4,132.45,132.2,132.41,10571.0,131.4902,131.5399,131.2916,131.5001,10571.0
2023-03-28 12:15:00,132.42,132.45,132.18,132.27,8984.0,131.5101,131.5399,131.2717,131.3611,8984.0
2023-03-28 12:20:00,132.28,132.33,132.23,132.33,5757.0,131.371,131.4207,131.3214,131.4207,5757.0
2023-03-28 12:25:00,132.35,132.46,132.33,132.34,2188.0,131.4405,131.5498,131.4207,131.4306,2188.0
2023-03-28 12:30:00,132.31,132.41,132.22,132.41,12329.0,131.4008,131.5001,131.3114,131.5001,12329.0
2023-03-28 12:35:00,132.41,132.43,132.35,132.42,3563.0,131.5001,131.52,131.4405,131.5101,3563.0
2023-03-28 12:40:00,132.39,132.64,132.39,132.57,4588.0,131.4803,131.7286,131.4803,131.659,4588.0
2023-03-28 12:45:00,132.56,132.78,132.54,132.67,4691.0,131.6491,131.8676,131.6292,131.7583,4691.0
2023-03-28 12:50:00,132.66,132.67,132.56,132.63,3395.0,131.7484,131.7583,131.6491,131.7186,3395.0
2023-03-28 12:55:00,132.63,132.71,132.6,132.65,2185.0,131.7186,131.7981,131.6888,131.7385,2185.0
2023-03-28 13:00:00,132.66,132.69,132.53,132.53,3134.0,131.7484,131.7782,131.6193,131.6193,3134.0
2023-03-28 13:05:00,132.51,132.55,132.43,132.47,6439.0,131.5994,131.6392,131.52,131.5597,6439.0
2023-03-28 13:10:00,132.48,132.64,132.45,132.49,7984.0,131.5697,131.7286,131.5399,131.5796,7984.0
2023-03-28 13:15:00,132.46,132.49,132.36,132.43,4521.0,131.5498,131.5796,131.4505,131.52,4521.0
2023-03-28 13:20:00,132.41,132.54,132.36,132.43,11589.0,131.5001,131.6292,131.4505,131.52,11589.0
2023-03-28 13:25:00,132.42,132.45,132.34,132.44,13199.0,131.5101,131.5399,131.4306,131.5299,13199.0
2023-03-28 13:30:00,132.45,132.47,132.36,132.36,6027.0,131.5399,131.5597,131.4505,131.4505,6027.0
2023-03-28 13:35:00,132.32,132.43,132.32,132.37,11538.0,131.4108,131.52,131.4108,131.4604,11538.0
2023-03-28 13:40:00,132.39,132.5,132.29,132.46,35533.0,131.4803,131.5895,131.381,131.5498,35533.0
2023-03-28 13:45:00,132.46,132.49,132.23,132.28,7022.0,131.5498,131.5796,131.3214,131.371,7022.0
2023-03-28 13:50:00,132.3,132.32,132.12,132.31,4995.0,131.3909,131.4108,131.2121,131.4008,4995.0
2023-03-28 13:55:00,132.33,132.35,132.14,132.25,6914.0,131.4207,131.4405,131.232,131.3412,6914.0
2023-03-28 14:00:00,132.25,132.44,132.22,132.38,4451.0,131.3412,131.5299,131.3114,131.4703,4451.0
2023-03-28 14:05:00,132.35,132.44,132.35,132.41,7562.0,131.4405,131.5299,131.4405,131.5001,7562.0
2023-03-28 14:10:00,132.45,132.47,132.12,132.12,8335.0,131.5399,131.5597,131.2121,131.2121,8335.0
2023-03-28 14:15:00,132.18,132.21,132.08,132.12,7078.0,131.2717,131.3015,131.1724,131.2121,7078.0
2023-03-28 14:20:00,132.1,132.18,131.88,131.91,18095.0,131.1923,131.2717,130.9738,131.0036,18095.0
2023-03-28 14:25:00,131.88,132.02,131.88,132.0,6103.0,130.9738,131.1128,130.9738,131.0929,6103.0
2023-03-28 14:30:00,132.03,132.03,131.88,131.91,8460.0,131.1227,131.1227,130.9738,131.0036,8460.0
2023-03-28 14:35:00,131.95,132.0,131.93,131.94,3073.0,131.0433,131.0929,131.0234,131.0334,3073.0
2023-03-28 14:40:00,131.96,131.97,131.81,131.87,15133.0,131.0532,131.0632,130.9043,130.9638,15133.0
2023-03-28 14:45:00,131.87,132.07,131.85,131.95,26056.0,130.9638,131.1625,130.944,131.0433,26056.0
2023-03-28 14:50:00,131.96,132.03,131.95,132.02,10266.0,131.0532,131.1227,131.0433,131.1128,10266.0
2023-03-28 14:55:00,132.06,132.33,132.06,132.31,15717.0,131.1525,131.4207,131.1525,131.4008,15717.0
2023-03-28 15:00:00,132.34,132.49,132.34,132.45,13239.0,131.4306,131.5796,131.4306,131.5399,13239.0
2023-03-28 15:05:00,132.47,132.54,132.44,132.53,11310.0,131.5597,131.6292,131.5299,131.6193,11310.0
2023-03-28 15:10:00,132.53,132.65,132.44,132.46,14196.0,131.6193,131.7385,131.5299,131.5498,14196.0
2023-03-28 15:15:00,132.46,132.47,132.35,132.44,7808.0,131.5498,131.5597,131.4405,131.5299,7808.0
2023-03-28 15:20:00,132.47,132.51,132.38,132.46,12634.0,131.5597,131.5994,131.4703,131.5498,12634.0
2023-03-28 15:25:00,132.47,132.51,132.3,132.36,11574.0,131.5597,131.5994,131.3909,131.4505,11574.0
2023-03-28 15:30:00,132.35,132.46,132.23,132.44,15862.0,131.4405,131.5498,131.3214,131.5299,15862.0
2023-03-28 15:35:00,132.45,132.51,132.33,132.39,16162.0,131.5399,131.5994,131.4207,131.4803,16162.0
2023-03-28 15:40:00,132.41,132.44,132.26,132.27,14525.0,131.5001,131.5299,131.3512,131.3611,14525.0
2023-03-28 15:45:00,132.26,132.26,132.1,132.13,36710.0,131.3512,131.3512,131.1923,131.2221,36710.0
2023-03-28 15:50:00,132.14,132.47,132.09,132.46,44179.0,131.232,131.5597,131.1823,131.5498,44179.0
2023-03-28 15:55:00,132.47,132.58,132.39,132.53,92652.0,131.5597,131.669,131.4803,131.6193,92652.0
2023-03-29 09:30:00,134.04,134.23,133.76,134.08,17448.0,133.1189,133.3076,132.8409,133.1587,17448.0
2023-03-29 09:35:00,134.16,134.55,134.08,134.5,9360.0,133.2381,133.6254,133.1587,133.5758,9360.0
2023-03-29 09:40:00,134.47,134.84,134.39,134.78,14296.0,133.546,133.9134,133.4665,133.8538,14296.0
2023-03-29 09:45:00,134.88,134.97,134.36,134.42,13523.0,133.9532,134.0425,133.4367,133.4963,13523.0
2023-03-29 09:50:00,134.4,134.78,134.38,134.53,9333.0,133.4765,133.8538,133.4566,133.6056,9333.0
2023-03-29 09:55:00,134.58,134.64,134.36,134.45,6115.0,133.6552,133.7148,133.4367,133.5261,6115.0
2023-03-29 10:00:00,134.46,134.94,134.43,134.87,7632.0,133.536,134.0127,133.5063,133.9432,7632.0
2023-03-29 10:05:00,134.84,134.96,134.74,134.89,8477.0,133.9134,134.0326,133.8141,133.9631,8477.0
2023-03-29 10:10:00,134.86,134.95,134.64,134.75,12821.0,133.9333,134.0227,133.7148,133.8241,12821.0
2023-03-29 10:15:00,134.7,134.81,134.58,134.64,8994.0,133.7744,133.8836,133.6552,133.7148,8994.0
2023-03-29 10:20:00,134.62,134.7,134.58,134.63,5949.0,133.6949,133.7744,133.6552,133.7049,5949.0
2023-03-29 10:25:00,134.65,134.72,134.59,134.68,7322.0,133.7247,133.7943,133.6652,133.7545,7322.0
2023-03-29 10:30:00,134.69,135.0,134.66,134.92,15819.0,133.7645,134.0723,133.7347,133.9929,15819.0
2023-03-29 10:35:00,134.9,135.0,134.73,134.84,12668.0,133.973,134.0723,133.8042,133.9134,12668.0
2023-03-29 10:40:00,134.86,134.87,134.6,134.71,9457.0,133.9333,133.9432,133.6751,133.7843,9457.0
2023-03-29 10:45:00,134.72,134.72,134.43,134.66,11002.0,133.7943,133.7943,133.5063,133.7347,11002.0
2023-03-29 10:50:00,134.66,134.75,134.62,134.65,6005.0,133.7347,133.8241,133.6949,133.7247,6005.0
2023-03-29 10:55:00,134.65,134.83,134.6,134.75,6089.0,133.7247,133.9035,133.6751,133.8241,6089.0
2023-03-29 11:00:00,134.77,134.89,134.76,134.84,14830.0,133.8439,133.9631,133.834,133.9134,14830.0
2023-03-29 11:05:00,134.81,134.94,134.71,134.94,5454.0,133.8836,134.0127,133.7843,134.0127,5454.0
2023-03-29 11:10:00,134.87,134.97,134.87,134.97,6347.0,133.9432,134.0425,133.9432,134.0425,6347.0
2023-03-29 11:15:00,134.99,135.05,134.87,134.89,32446.0,134.0624,134.122,133.9432,133.9631,32446.0
2023-03-29 11:20:00,134.85,135.22,134.85,135.19,18959.0,133.9234,134.2908,133.9234,134.261,18959.0
2023-03-29 11:25:00,135.24,135.25,135.13,135.14,9683.0,134.3107,134.3206,134.2014,134.2114,9683.0
2023-03-29 11:30:00,135.15,135.31,135.15,135.19,7650.0,134.2213,134.3802,134.2213,134.261,7650.0
2023-03-29 11:35:00,135.19,135.35,135.19,135.34,5953.0,134.261,134.4199,134.261,134.41,5953.0
2023-03-29 11:40:00,135.31,135.4,135.28,135.4,8201.0,134.3802,134.4696,134.3504,134.4696,8201.0
2023-03-29 11:45:00,135.43,135.55,135.43,135.52,4741.0,134.4994,134.6186,134.4994,134.5888,4741.0
2023-03-29 11:50:00,135.48,135.7,135.4,135.69,48289.0,134.549,134.7675,134.4696,134.7576,48289.0
2023-03-29 11:55:00,135.7,135.98,135.67,135.98,14419.0,134.7675,135.0456,134.7377,135.0456,14419.0
2023-03-29 12:00:00,135.93,136.02,135.87,135.87,7548.0,134.9959,135.0853,134.9364,134.9364,7548.0
2023-03-29 12:05:00,135.87,135.99,135.81,135.89,17566.0,134.9364,135.0555,134.8768,134.9562,17566.0
2023-03-29 12:10:00,135.89,136.01,135.89,135.99,13293.0,134.9562,135.0754,134.9562,135.0555,13293.0
2023-03-29 12:15:00,135.99,136.14,135.94,136.11,40213.0,135.0555,135.2045,135.0059,135.1747,40213.0
2023-03-29 12:20:00,136.1,136.14,136.0,136.06,5529.0,135.1648,135.2045,135.0655,135.1251,5529.0
2023-03-29 12:25:00,136.06,136.09,135.91,135.95,6953.0,135.1251,135.1548,134.9761,135.0158,6953.0
2023-03-29 12:30:00,135.94,136.11,135.94,136.03,4998.0,135.0059,135.1747,135.0059,135.0953,4998.0
2023-03-29 12:35:00,136.01,136.02,135.95,135.95,5759.0,135.0754,135.0853,135.0158,135.0158,5759.0
2023-03-29 12:40:00,135.95,135.95,135.86,135.87,8338.0,135.0158,135.0158,134.9264,134.9364,8338.0
2023-03-29 12:45:00,135.89,135.95,135.77,135.77,6224.0,134.9562,135.0158,134.837,134.837,6224.0
2023-03-29 12:50:00,135.77,135.82,135.65,135.69,7471.0,134.837,134.8867,134.7179,134.7576,7471.0
2023-03-29 12:55:00,135.71,135.74,135.5,135.55,3925.0,134.7775,134.8072,134.5689,134.6186,3925.0
2023-03-29 13:00:00,135.58,135.6,135.54,135.59,8014.0,134.6483,134.6682,134.6086,134.6583,8014.0
2023-03-29 13:05:00,135.59,135.81,135.58,135.79,4275.0,134.6583,134.8768,134.6483,134.8569,4275.0
2023-03-29 13:10:00,135.81,135.81,135.68,135.71,2800.0,134.8768,134.8768,134.7477,134.7775,2800.0
2023-03-29 13:15:00,135.7,135.79,135.7,135.76,4712.0,134.7675,134.8569,134.7675,134.8271,4712.0
2023-03-29 13:20:00,135.71,135.8,135.69,135.79,6163.0,134.7775,134.8668,134.7576,134.8569,6163.0
2023-03-29 13:25:00,135.81,135.9,135.79,135.89,3604.0,134.8768,134.9662,134.8569,134.9562,3604.0
2023-03-29 13:30:00,135.82,135.85,135.69,135.69,4083.0,134.8867,134.9165,134.7576,134.7576,4083.0
2023-03-29 13:35:00,135.71,135.79,135.59,135.74,10012.0,134.7775,134.8569,134.6583,134.8072,10012.0
2023-03-29 13:40:00,135.75,135.87,135.74,135.83,6782.0,134.8172,134.9364,134.8072,134.8966,6782.0
2023-03-29 13:45:00,135.81,135.82,135.68,135.75,6052.0,134.8768,134.8867,134.7477,134.8172,6052.0
2023-03-29 13:50:00,135.74,135.76,135.7,135.7,12388.0,134.8072,134.8271,134.7675,134.7675,12388.0
2023-03-29 13:55:00,135.72,135.72,135.54,135.57,8771.0,134.7874,134.7874,134.6086,134.6384,8771.0
2023-03-29 14:00:00,135.55,135.58,135.46,135.46,19144.0,134.6186,134.6483,134.5292,134.5292,19144.0
2023-03-29 14:05:00,135.47,135.65,135.46,135.55,11797.0,134.5391,134.7179,134.5292,134.6186,11797.0
2023-03-29 14:10:00,135.55,135.69,135.52,135.69,9942.0,134.6186,134.7576,134.5888,134.7576,9942.0
2023-03-29 14:15:00,135.68,135.71,135.4,135.4,8176.0,134.7477,134.7775,134.4696,134.4696,8176.0
2023-03-29 14:20:00,135.42,135.5,135.35,135.35,8436.0,134.4894,134.5689,134.4199,134.4199,8436.0
2023-03-29 14:25:00,135.33,135.42,135.33,135.4,15228.0,134.4001,134.4894,134.4001,134.4696,15228.0
2023-03-29 14:30:00,135.36,135.55,135.32,135.52,2923.0,134.4299,134.6186,134.3901,134.5888,2923.0
2023-03-29 14:35:00,135.53,135.53,135.41,135.42,5104.0,134.5987,134.5987,134.4795,134.4894,5104.0
2023-03-29 14:40:00,135.39,135.45,135.35,135.4,6029.0,134.4597,134.5192,134.4199,134.4696,6029.0
2023-03-29 14:45:00,135.4,135.54,135.4,135.52,5928.0,134.4696,134.6086,134.4696,134.5888,5928.0
2023-03-29 14:50:00,135.51,135.54,135.32,135.54,12153.0,134.5788,134.6086,134.3901,134.6086,12153.0
2023-03-29 14:55:00,135.55,135.55,135.38,135.41,7481.0,134.6186,134.6186,134.4497,134.4795,7481.0
2023-03-29 15:00:00,135.39,135.44,135.18,135.35,7444.0,134.4597,134.5093,134.2511,134.4199,7444.0
2023-03-29 15:05:00,135.35,135.35,135.22,135.32,10467.0,134.4199,134.4199,134.2908,134.3901,10467.0
2023-03-29 15:10:00,135.31,135.36,135.26,135.3,9673.0,134.3802,134.4299,134.3305,134.3703,9673.0
2023-03-29 15:15:00,135.31,135.55,135.3,135.55,22488.0,134.3802,134.6186,134.3703,134.6186,22488.0
2023-03-29 15:20:00,135.56,135.66,135.53,135.56,26305.0,134.6285,134.7278,134.5987,134.6285,26305.0
2023-03-29 15:25:00,135.55,135.71,135.42,135.71,12819.0,134.6186,134.7775,134.4894,134.7775,12819.0
2023-03-29 15:30:00,135.72,135.77,135.65,135.7,17662.0,134.7874,134.837,134.7179,134.7675,17662.0
2023-03-29 15:35:00,135.69,135.69,135.52,135.52,10040.0,134.7576,134.7576,134.5888,134.5888,10040.0
2023-03-29 15:40:00,135.51,135.72,135.48,135.72,6078.0,134.5788,134.7874,134.549,134.7874,6078.0
2023-03-29 15:45:00,135.71,135.91,135.71,135.88,11899.0,134.7775,134.9761,134.7775,134.9463,11899.0
2023-03-29 15:50:00,135.86,135.93,135.72,135.73,27112.0,134.9264,134.9959,134.7874,134.7973,27112.0
2023-03-29 15:55:00,135.71,135.94,135.69,135.94,80193.0,134.7775,135.0059,134.7576,135.0059,80193.0
2023-03-30 09:30:00,137.56,137.92,137.54,137.78,30556.0,136.6147,136.9723,136.5949,136.8332,30556.0
2023-03-30 09:35:00,137.71,138.24,137.63,138.24,10675.0,136.7637,137.2901,136.6843,137.2901,10675.0
2023-03-30 09:40:00,138.31,138.44,138.15,138.24,16434.0,137.3596,137.4887,137.2007,137.2901,16434.0
2023-03-30 09:45:00,138.32,138.5,138.03,138.42,10087.0,137.3695,137.5483,137.0815,137.4688,10087.0
2023-03-30 09:50:00,138.52,138.52,138.2,138.34,16558.0,137.5681,137.5681,137.2503,137.3894,16558.0
2023-03-30 09:55:00,138.3,138.49,138.29,138.46,12169.0,137.3497,137.5384,137.3397,137.5086,12169.0
2023-03-30 10:00:00,138.44,138.7,138.39,138.52,17659.0,137.4887,137.7469,137.439,137.5681,17659.0
2023-03-30 10:05:00,138.41,138.55,137.97,137.97,19871.0,137.4589,137.5979,137.0219,137.0219,19871.0
2023-03-30 10:10:00,138.01,138.05,137.61,137.83,7505.0,137.0617,137.1014,136.6644,136.8829,7505.0
2023-03-30 10:15:00,137.79,138.19,137.79,138.14,8241.0,136.8432,137.2404,136.8432,137.1908,8241.0
2023-03-30 10:20:00,138.16,138.16,138.01,138.09,5035.0,137.2106,137.2106,137.0617,137.1411,5035.0
2023-03-30 10:25:00,138.1,138.28,138.05,138.05,8781.0,137.151,137.3298,137.1014,137.1014,8781.0
2023-03-30 10:30:00,138.09,138.21,137.92,137.99,18215.0,137.1411,137.2603,136.9723,137.0418,18215.0
2023-03-30 10:35:00,137.96,138.24,137.88,138.22,8887.0,137.012,137.2901,136.9325,137.2702,8887.0
2023-03-30 10:40:00,138.2,138.25,138.05,138.05,13814.0,137.2503,137.3,137.1014,137.1014,13814.0
2023-03-30 10:45:00,138.03,138.18,138.02,138.12,3372.0,137.0815,137.2305,137.0716,137.1709,3372.0
2023-03-30 10:50:00,138.06,138.26,138.02,138.2,3604.0,137.1113,137.3099,137.0716,137.2503,3604.0
2023-03-30 10:55:00,138.24,138.38,138.21,138.22,20180.0,137.2901,137.4291,137.2603,137.2702,20180.0
2023-03-30 11:00:00,138.27,138.27,138.03,138.04,5705.0,137.3199,137.3199,137.0815,137.0914,5705.0
2023-03-30 11:05:00,138.06,138.09,138.02,138.06,6306.0,137.1113,137.1411,137.0716,137.1113,6306.0
2023-03-30 11:10:00,138.06,138.19,137.88,137.88,12206.0,137.1113,137.2404,136.9325,136.9325,12206.0
2023-03-30 11:15:00,137.87,138.01,137.76,137.99,3573.0,136.9226,137.0617,136.8134,137.0418,3573.0
2023-03-30 11:20:00,138.0,138.07,137.97,138.03,6293.0,137.0517,137.1212,137.0219,137.0815,6293.0
2023-03-30 11:25:00,138.03,138.14,137.97,138.12,7074.0,137.0815,137.1908,137.0219,137.1709,7074.0
2023-03-30 11:30:00,138.13,138.17,137.95,138.05,8948.0,137.1808,137.2206,137.0021,137.1014,8948.0
2023-03-30 11:35:00,138.05,138.13,138.03,138.07,4969.0,137.1014,137.1808,137.0815,137.1212,4969.0
2023-03-30 11:40:00,138.06,138.29,138.06,138.28,6955.0,137.1113,137.3397,137.1113,137.3298,6955.0
2023-03-30 11:45:00,138.3,138.3,138.01,138.03,7838.0,137.3497,137.3497,137.0617,137.0815,7838.0
2023-03-30 11:50:00,138.02,138.19,138.01,138.12,4091.0,137.0716,137.2404,137.0617,137.1709,4091.0
2023-03-30 11:55:00,138.12,138.24,138.11,138.14,7755.0,137.1709,137.2901,137.161,137.1908,7755.0
2023-03-30 12:00:00,138.19,138.23,138.07,138.16,5284.0,137.2404,137.2801,137.1212,137.2106,5284.0
2023-03-30 12:05:00,138.15,138.21,138.07,138.18,4124.0,137.2007,137.2603,137.1212,137.2305,4124.0
2023-03-30 12:10:00,138.18,138.18,138.0,138.0,5243.0,137.2305,137.2305,137.0517,137.0517,5243.0
2023-03-30 12:15:00,138.0,138.08,137.96,138.08,16956.0,137.0517,137.1312,137.012,137.1312,16956.0
2023-03-30 12:20:00,138.04,138.05,137.97,138.0,13212.0,137.0914,137.1014,137.0219,137.0517,13212.0
2023-03-30 12:25:00,137.99,138.03,137.97,137.98,5860.0,137.0418,137.0815,137.0219,137.0319,5860.0
2023-03-30 12:30:00,137.96,137.98,137.63,137.63,6495.0,137.012,137.0319,136.6843,136.6843,6495.0
2023-03-30 12:35:00,137.67,137.67,137.36,137.36,4777.0,136.724,136.724,136.4161,136.4161,4777.0
2023-03-30 12:40:00,137.27,137.52,137.27,137.33,4337.0,136.3267,136.575,136.3267,136.3863,4337.0
2023-03-30 12:45:00,137.32,137.33,137.25,137.33,2291.0,136.3764,136.3863,136.3069,136.3863,2291.0
2023-03-30 12:50:00,137.35,137.51,137.35,137.5,3854.0,136.4062,136.5651,136.4062,136.5552,3854.0
2023-03-30 12:55:00,137.55,137.58,137.39,137.41,4968.0,136.6048,136.6346,136.4459,136.4658,4968.0
2023-03-30 13:00:00,137.41,137.63,137.4,137.59,4341.0,136.4658,136.6843,136.4558,136.6445,4341.0
2023-03-30 13:05:00,137.54,137.67,137.54,137.63,5252.0,136.5949,136.724,136.5949,136.6843,5252.0
2023-03-30 13:10:00,137.6,137.63,137.57,137.57,4975.0,136.6545,136.6843,136.6247,136.6247,4975.0
2023-03-30 13:15:00,137.57,137.58,137.41,137.42,3615.0,136.6247,136.6346,136.4658,136.4757,3615.0
2023-03-30 13:20:00,137.42,137.56,137.33,137.33,6474.0,136.4757,136.6147,136.3863,136.3863,6474.0
2023-03-30 13:25:00,137.37,137.48,137.35,137.46,3102.0,136.426,136.5353,136.4062,136.5154,3102.0
2023-03-30 13:30:00,137.44,137.46,137.2,137.22,6889.0,136.4956,136.5154,136.2572,136.2771,6889.0
2023-03-30 13:35:00,137.19,137.19,137.06,137.06,2746.0,136.2473,136.2473,136.1182,136.1182,2746.0
2023-03-30 13:40:00,137.05,137.05,136.97,137.01,2093.0,136.1082,136.1082,136.0288,136.0685,2093.0
2023-03-30 13:45:00,137.02,137.11,136.99,137.07,6589.0,136.0785,136.1678,136.0487,136.1281,6589.0
2023-03-30 13:50:00,137.08,137.19,137.06,137.19,1805.0,136.138,136.2473,136.1182,136.2473,1805.0
2023-03-30 13:55:00,137.19,137.28,137.14,137.28,5106.0,136.2473,136.3367,136.1976,136.3367,5106.0
2023-03-30 14:00:00,137.28,137.34,137.25,137.34,5721.0,136.3367,136.3963,136.3069,136.3963,5721.0
2023-03-30 14:05:00,137.35,137.4,137.35,137.37,7392.0,136.4062,136.4558,136.4062,136.426,7392.0
2023-03-30 14:10:00,137.35,137.41,137.31,137.41,8759.0,136.4062,136.4658,136.3665,136.4658,8759.0
2023-03-30 14:15:00,137.39,137.39,137.25,137.25,4557.0,136.4459,136.4459,136.3069,136.3069,4557.0
2023-03-30 14:20:00,137.22,137.31,137.19,137.25,9485.0,136.2771,136.3665,136.2473,136.3069,9485.0
2023-03-30 14:25:00,137.22,137.27,137.18,137.21,4796.0,136.2771,136.3267,136.2374,136.2671,4796.0
2023-03-30 14:30:00,137.22,137.37,137.22,137.33,3228.0,136.2771,136.426,136.2771,136.3863,3228.0
2023-03-30 14:35:00,137.32,137.41,137.24,137.26,5930.0,136.3764,136.4658,136.2969,136.3168,5930.0
2023-03-30 14:40:00,137.26,137.34,137.22,137.27,4884.0,136.3168,136.3963,136.2771,136.3267,4884.0
2023-03-30 14:45:00,137.3,137.39,137.29,137.39,3211.0,136.3565,136.4459,136.3466,136.4459,3211.0
2023-03-30 14:50:00,137.36,137.42,137.29,137.29,4842.0,136.4161,136.4757,136.3466,136.3466,4842.0
2023-03-30 14:55:00,137.28,137.36,137.23,137.28,2841.0,136.3367,136.4161,136.287,136.3367,2841.0
2023-03-30 15:00:00,137.28,137.44,137.28,137.44,3358.0,136.3367,136.4956,136.3367,136.4956,3358.0
2023-03-30 15:05:00,137.42,137.43,137.24,137.26,6682.0,136.4757,136.4856,136.2969,136.3168,6682.0
2023-03-30 15:10:00,137.28,137.52,137.25,137.52,5702.0,136.3367,136.575,136.3069,136.575,5702.0
2023-03-30 15:15:00,137.49,137.53,137.45,137.47,6111.0,136.5452,136.5849,136.5055,136.5254,6111.0
2023-03-30 15:20:00,137.48,137.52,137.43,137.49,8251.0,136.5353,136.575,136.4856,136.5452,8251.0
2023-03-30 15:25:00,137.5,137.54,137.46,137.5,7000.0,136.5552,136.5949,136.5154,136.5552,7000.0
2023-03-30 15:30:00,137.5,137.57,137.46,137.47,12317.0,136.5552,136.6247,136.5154,136.5254,12317.0
2023-03-30 15:35:00,137.45,137.6,137.43,137.59,13194.0,136.5055,136.6545,136.4856,136.6445,13194.0
2023-03-30 15:40:00,137.59,137.66,137.41,137.48,12236.0,136.6445,136.7141,136.4658,136.5353,12236.0
2023-03-30 15:45:00,137.48,137.48,137.35,137.42,14134.0,136.5353,136.5353,136.4062,136.4757,14134.0
2023-03-30 15:50:00,137.45,137.67,137.4,137.6,38382.0,136.5055,136.724,136.4558,136.6545,38382.0
2023-03-30 15:55:00,137.61,137.78,137.41,137.45,117075.0,136.6644,136.8332,136.4658,136.5055,117075.0
2023-03-31 09:30:00,139.01,140.4,138.92,139.47,46950.0,138.0548,139.4352,137.9654,138.5116,46950.0
2023-03-31 09:35:00,139.47,140.24,139.21,140.0,27415.0,138.5116,139.2763,138.2534,139.038,27415.0
2023-03-31 09:40:00,139.93,140.08,139.63,139.73,48607.0,138.9685,139.1174,138.6705,138.7698,48607.0
2023-03-31 09:45:00,139.79,140.04,139.74,139.92,13294.0,138.8294,139.0777,138.7798,138.9585,13294.0
2023-03-31 09:50:00,139.96,140.3,139.89,140.28,17427.0,138.9983,139.3359,138.9287,139.3161,17427.0
2023-03-31 09:55:00,140.3,140.33,140.09,140.25,6940.0,139.3359,139.3657,139.1274,139.2863,6940.0
2023-03-31 10:00:00,140.08,140.32,140.04,140.04,16052.0,139.1174,139.3558,139.0777,139.0777,16052.0
2023-03-31 10:05:00,140.02,140.29,140.01,140.16,5791.0,139.0578,139.326,139.0479,139.1969,5791.0
2023-03-31 10:10:00,140.11,140.17,140.0,140.06,4584.0,139.1472,139.2068,139.038,139.0976,4584.0
2023-03-31 10:15:00,140.09,140.46,140.09,140.46,6627.0,139.1274,139.4948,139.1274,139.4948,6627.0
2023-03-31 10:20:00,140.42,140.46,140.1,140.24,13095.0,139.4551,139.4948,139.1373,139.2763,13095.0
2023-03-31 10:25:00,140.18,140.44,140.16,140.31,4872.0,139.2167,139.475,139.1969,139.3458,4872.0
2023-03-31 10:30:00,140.28,140.37,140.24,140.27,5762.0,139.3161,139.4054,139.2763,139.3061,5762.0
2023-03-31 10:35:00,140.3,140.38,140.22,140.22,7324.0,139.3359,139.4154,139.2565,139.2565,7324.0
2023-03-31 10:40:00,140.23,140.36,140.21,140.23,3831.0,139.2664,139.3955,139.2465,139.2664,3831.0
2023-03-31 10:45:00,140.21,140.39,140.15,140.39,4988.0,139.2465,139.4253,139.1869,139.4253,4988.0
2023-03-31 10:50:00,140.38,140.38,140.11,140.35,4744.0,139.4154,139.4154,139.1472,139.3856,4744.0
2023-03-31 10:55:00,140.33,140.7,140.29,140.68,7988.0,139.3657,139.7332,139.326,139.7133,7988.0
2023-03-31 11:00:00,140.64,140.65,140.51,140.51,4602.0,139.6736,139.6835,139.5445,139.5445,4602.0
2023-03-31 11:05:00,140.46,140.58,140.45,140.54,3251.0,139.4948,139.614,139.4849,139.5743,3251.0
2023-03-31 11:10:00,140.58,140.71,140.57,140.71,4937.0,139.614,139.7431,139.6041,139.7431,4937.0
2023-03-31 11:15:00,140.74,140.85,140.65,140.77,7116.0,139.7729,139.8821,139.6835,139.8027,7116.0
2023-03-31 11:20:00,140.74,140.79,140.73,140.79,4053.0,139.7729,139.8225,139.763,139.8225,4053.0
2023-03-31 11:25:00,140.77,140.79,140.63,140.66,4444.0,139.8027,139.8225,139.6636,139.6934,4444.0
2023-03-31 11:30:00,140.66,140.7,140.43,140.43,7627.0,139.6934,139.7332,139.465,139.465,7627.0
2023-03-31 11:35:00,140.45,140.6,140.45,140.55,3875.0,139.4849,139.6339,139.4849,139.5842,3875.0
2023-03-31 11:40:00,140.49,140.73,140.48,140.73,1840.0,139.5246,139.763,139.5147,139.763,1840.0
2023-03-31 11:45:00,140.72,140.74,140.66,140.72,3734.0,139.753,139.7729,139.6934,139.753,3734.0
2023-03-31 11:50:00,140.72,140.84,140.72,140.81,3505.0,139.753,139.8722,139.753,139.8424,3505.0
2023-03-31 11:55:00,140.83,140.94,140.76,140.77,3633.0,139.8623,139.9715,139.7928,139.8027,3633.0
2023-03-31 12:00:00,140.77,140.79,140.67,140.79,4563.0,139.8027,139.8225,139.7034,139.8225,4563.0
2023-03-31 12:05:00,140.76,140.85,140.76,140.85,5742.0,139.7928,139.8821,139.7928,139.8821,5742.0
2023-03-31 12:10:00,140.87,140.93,140.8,140.8,4818.0,139.902,139.9616,139.8325,139.8325,4818.0
2023-03-31 12:15:00,140.8,141.0,140.8,140.95,6169.0,139.8325,140.0311,139.8325,139.9814,6169.0
2023-03-31 12:20:00,140.94,140.96,140.8,140.83,3141.0,139.9715,139.9914,139.8325,139.8623,3141.0
2023-03-31 12:25:00,140.83,140.91,140.73,140.73,7321.0,139.8623,139.9417,139.763,139.763,7321.0
2023-03-31 12:30:00,140.74,140.77,140.61,140.61,1906.0,139.7729,139.8027,139.6438,139.6438,1906.0
2023-03-31 12:35:00,140.62,140.65,140.55,140.55,4240.0,139.6537,139.6835,139.5842,139.5842,4240.0
2023-03-31 12:40:00,140.56,140.64,140.51,140.51,2749.0,139.5941,139.6736,139.5445,139.5445,2749.0
2023-03-31 12:45:00,140.53,140.54,140.39,140.49,7001.0,139.5643,139.5743,139.4253,139.5246,7001.0
2023-03-31 12:50:00,140.47,140.55,140.42,140.43,2500.0,139.5047,139.5842,139.4551,139.465,2500.0
2023-03-31 12:55:00,140.4,140.51,140.4,140.5,6699.0,139.4352,139.5445,139.4352,139.5345,6699.0
2023-03-31 13:00:00,140.54,140.54,140.42,140.47,5470.0,139.5743,139.5743,139.4551,139.5047,5470.0
2023-03-31 13:05:00,140.47,140.51,140.37,140.49,1925.0,139.5047,139.5445,139.4054,139.5246,1925.0
2023-03-31 13:10:00,140.47,140.47,140.4,140.46,4133.0,139.5047,139.5047,139.4352,139.4948,4133.0
2023-03-31 13:15:00,140.47,140.5,140.4,140.44,11156.0,139.5047,139.5345,139.4352,139.475,11156.0
2023-03-31 13:20:00,140.44,140.47,140.35,140.41,4026.0,139.475,139.5047,139.3856,139.4452,4026.0
2023-03-31 13:25:00,140.38,140.42,140.34,140.34,3235.0,139.4154,139.4551,139.3756,139.3756,3235.0
2023-03-31 13:30:00,140.31,140.34,140.12,140.16,2500.0,139.3458,139.3756,139.1572,139.1969,2500.0
2023-03-31 13:35:00,140.14,140.24,140.06,140.24,5745.0,139.177,139.2763,139.0976,139.2763,5745.0
2023-03-31 13:40:00,140.22,140.3,140.18,140.22,4565.0,139.2565,139.3359,139.2167,139.2565,4565.0
2023-03-31 13:45:00,140.21,140.24,140.13,140.15,3521.0,139.2465,139.2763,139.1671,139.1869,3521.0
2023-03-31 13:50:00,140.14,140.26,140.14,140.26,2465.0,139.177,139.2962,139.177,139.2962,2465.0
2023-03-31 13:55:00,140.24,140.45,140.18,140.42,9387.0,139.2763,139.4849,139.2167,139.4551,9387.0
2023-03-31 14:00:00,140.46,140.67,140.45,140.61,25670.0,139.4948,139.7034,139.4849,139.6438,25670.0
2023-03-31 14:05:00,140.63,140.98,140.61,140.97,5385.0,139.6636,140.0112,139.6438,140.0013,5385.0
2023-03-31 14:10:00,140.99,141.17,140.94,141.13,10630.0,140.0212,140.1999,139.9715,140.1602,10630.0
2023-03-31 14:15:00,141.15,141.2,141.01,141.02,9304.0,140.1801,140.2297,140.041,140.051,9304.0
2023-03-31 14:20:00,140.99,141.06,140.91,140.97,9940.0,140.0212,140.0907,139.9417,140.0013,9940.0
2023-03-31 14:25:00,140.93,140.99,140.88,140.97,7819.0,139.9616,140.0212,139.9119,140.0013,7819.0
2023-03-31 14:30:00,140.96,141.0,140.93,140.93,2953.0,139.9914,140.0311,139.9616,139.9616,2953.0
2023-03-31 14:35:00,140.92,140.92,140.76,140.76,8653.0,139.9517,139.9517,139.7928,139.7928,8653.0
2023-03-31 14:40:00,140.78,140.92,140.77,140.84,7373.0,139.8126,139.9517,139.8027,139.8722,7373.0
2023-03-31 14:45:00,140.83,140.83,140.72,140.76,5842.0,139.8623,139.8623,139.753,139.7928,5842.0
2023-03-31 14:50:00,140.75,140.81,140.7,140.81,5251.0,139.7828,139.8424,139.7332,139.8424,5251.0
2023-03-31 14:55:00,140.79,140.87,140.72,140.87,6732.0,139.8225,139.902,139.753,139.902,6732.0
2023-03-31 15:00:00,140.88,141.07,140.88,141.03,10099.0,139.9119,140.1006,139.9119,140.0609,10099.0
2023-03-31 15:05:00,141.03,141.08,140.96,141.08,7591.0,140.0609,140.1106,139.9914,140.1106,7591.0
2023-03-31 15:10:00,141.08,141.13,140.91,140.93,10462.0,140.1106,140.1602,139.9417,139.9616,10462.0
2023-03-31 15:15:00,140.92,141.08,140.92,141.06,9996.0,139.9517,140.1106,139.9517,140.0907,9996.0
2023-03-31 15:20:00,141.07,141.17,141.02,141.14,11639.0,140.1006,140.1999,140.051,140.1701,11639.0
2023-03-31 15:25:00,141.14,141.2,141.09,141.12,11267.0,140.1701,140.2297,140.1205,140.1503,11267.0
2023-03-31 15:30:00,141.12,141.22,141.03,141.06,13491.0,140.1503,140.2496,140.0609,140.0907,13491.0
2023-03-31 15:35:00,141.04,141.06,140.86,141.0,29580.0,140.0708,140.0907,139.8921,140.0311,29580.0
2023-03-31 15:40:00,141.01,141.01,140.81,140.83,10527.0,140.041,140.041,139.8424,139.8623,10527.0
2023-03-31 15:45:00,140.83,140.95,140.8,140.88,17736.0,139.8623,139.9814,139.8325,139.9119,17736.0
2023-03-31 15:50:00,140.98,141.02,140.68,140.83,32459.0,140.0112,140.051,139.7133,139.8623,32459.0
2023-03-31 15:55:00,140.85,141.2,140.84,140.88,119094.0,139.8821,140.2297,139.8722,139.9119,119094.0
2023-04-03 09:30:00,140.62,141.12,140.5,140.99,30112.0,139.6537,140.1503,139.5345,140.0212,30112.0
2023-04-03 09:35:00,140.85,141.03,140.81,140.86,6592.0,139.8821,140.0609,139.8424,139.8921,6592.0
2023-04-03 09:40:00,140.81,140.81,139.91,139.95,6900.0,139.8424,139.8424,138.9486,138.9883,6900.0
2023-04-03 09:45:00,140.05,140.32,140.01,140.17,5139.0,139.0876,139.3558,139.0479,139.2068,5139.0
2023-04-03 09:50:00,140.18,140.2,139.83,140.01,4678.0,139.2167,139.2366,138.8691,139.0479,4678.0
2023-04-03 09:55:00,139.85,139.92,139.59,139.59,4622.0,138.889,138.9585,138.6308,138.6308,4622.0
2023-04-03 10:00:00,139.69,139.87,139.39,139.74,10549.0,138.7301,138.9089,138.4322,138.7798,10549.0
2023-04-03 10:05:00,139.69,139.8,139.49,139.74,11740.0,138.7301,138.8394,138.5315,138.7798,11740.0
2023-04-03 10:10:00,139.71,139.78,139.53,139.6,7181.0,138.75,138.8195,138.5712,138.6407,7181.0
2023-04-03 10:15:00,139.6,139.89,139.49,139.89,6507.0,138.6407,138.9287,138.5315,138.9287,6507.0
2023-04-03 10:20:00,139.9,140.16,139.81,140.09,6820.0,138.9387,139.1969,138.8493,139.1274,6820.0
2023-04-03 10:25:00,140.12,140.21,139.95,140.21,5425.0,139.1572,139.2465,138.9883,139.2465,5425.0
2023-04-03 10:30:00,140.23,140.23,139.84,139.84,7714.0,139.2664,139.2664,138.8791,138.8791,7714.0
2023-04-03 10:35:00,139.87,139.94,139.63,139.73,7110.0,138.9089,138.9784,138.6705,138.7698,7110.0
2023-04-03 10:40:00,139.72,139.82,139.56,139.82,5568.0,138.7599,138.8592,138.601,138.8592,5568.0
2023-04-03 10:45:00,139.85,139.99,139.79,139.85,8619.0,138.889,139.028,138.8294,138.889,8619.0
2023-04-03 10:50:00,139.85,139.88,139.55,139.55,7854.0,138.889,138.9188,138.5911,138.5911,7854.0
2023-04-03 10:55:00,139.56,139.56,139.17,139.29,3493.0,138.601,138.601,138.2137,138.3329,3493.0
2023-04-03 11:00:00,139.37,139.42,139.2,139.29,4005.0,138.4123,138.462,138.2435,138.3329,4005.0
2023-04-03 11:05:00,139.25,139.34,139.09,139.09,3802.0,138.2931,138.3825,138.1342,138.1342,3802.0
2023-04-03 11:10:00,139.08,139.16,138.96,139.08,4529.0,138.1243,138.2037,138.0051,138.1243,4529.0
2023-04-03 11:15:00,139.05,139.27,139.0,139.27,4565.0,138.0945,138.313,138.0448,138.313,4565.0
2023-04-03 11:20:00,139.29,139.47,139.25,139.44,14102.0,138.3329,138.5116,138.2931,138.4818,14102.0
2023-04-03 11:25:00,139.46,139.67,139.44,139.67,5889.0,138.5017,138.7102,138.4818,138.7102,5889.0
2023-04-03 11:30:00,139.69,139.69,139.55,139.55,12643.0,138.7301,138.7301,138.5911,138.5911,12643.0
2023-04-03 11:35:00,139.52,139.58,139.46,139.57,3679.0,138.5613,138.6209,138.5017,138.6109,3679.0
2023-04-03 11:40:00,139.54,139.7,139.53,139.57,11801.0,138.5811,138.74,138.5712,138.6109,11801.0
2023-04-03 11:45:00,139.56,139.8,139.49,139.69,5716.0,138.601,138.8394,138.5315,138.7301,5716.0
2023-04-03 11:50:00,139.74,139.74,139.55,139.61,2548.0,138.7798,138.7798,138.5911,138.6507,2548.0
2023-04-03 11:55:00,139.57,139.65,139.52,139.59,3400.0,138.6109,138.6904,138.5613,138.6308,3400.0
2023-04-03 12:00:00,139.62,139.69,139.53,139.63,4606.0,138.6606,138.7301,138.5712,138.6705,4606.0
2023-04-03 12:05:00,139.66,139.76,139.53,139.69,3795.0,138.7003,138.7996,138.5712,138.7301,3795.0
2023-04-03 12:10:00,139.66,139.91,139.66,139.91,4370.0,138.7003,138.9486,138.7003,138.9486,4370.0
2023-04-03 12:15:00,139.93,140.01,139.89,139.94,4711.0,138.9685,139.0479,138.9287,138.9784,4711.0
2023-04-03 12:20:00,139.93,139.93,139.72,139.84,3017.0,138.9685,138.9685,138.7599,138.8791,3017.0
2023-04-03 12:25:00,139.82,139.85,139.76,139.76,4646.0,138.8592,138.889,138.7996,138.7996,4646.0
2023-04-03 12:30:00,139.72,139.73,139.67,139.72,1700.0,138.7599,138.7698,138.7102,138.7599,1700.0
2023-04-03 12:35:00,139.73,139.74,139.68,139.7,2000.0,138.7698,138.7798,138.7202,138.74,2000.0
2023-04-03 12:40:00,139.68,139.71,139.56,139.6,3822.0,138.7202,138.75,138.601,138.6407,3822.0
2023-04-03 12:45:00,139.61,139.69,139.48,139.49,2867.0,138.6507,138.7301,138.5216,138.5315,2867.0
2023-04-03 12:50:00,139.48,139.59,139.42,139.42,2981.0,138.5216,138.6308,138.462,138.462,2981.0
2023-04-03 12:55:00,139.4,139.45,139.36,139.45,1814.0,138.4421,138.4918,138.4024,138.4918,1814.0
2023-04-03 13:00:00,139.43,139.55,139.34,139.55,4611.0,138.4719,138.5911,138.3825,138.5911,4611.0
2023-04-03 13:05:00,139.58,139.69,139.55,139.69,5030.0,138.6209,138.7301,138.5911,138.7301,5030.0
2023-04-03 13:10:00,139.74,139.81,139.74,139.78,6380.0,138.7798,138.8493,138.7798,138.8195,6380.0
2023-04-03 13:15:00,139.77,139.86,139.77,139.77,4461.0,138.8096,138.8989,138.8096,138.8096,4461.0
2023-04-03 13:20:00,139.76,139.77,139.65,139.66,2598.0,138.7996,138.8096,138.6904,138.7003,2598.0
2023-04-03 13:25:00,139.64,139.64,139.42,139.46,4711.0,138.6805,138.6805,138.462,138.5017,4711.0
2023-04-03 13:30:00,139.45,139.45,139.29,139.29,3489.0,138.4918,138.4918,138.3329,138.3329,3489.0
2023-04-03 13:35:00,139.29,139.44,139.19,139.33,8600.0,138.3329,138.4818,138.2335,138.3726,8600.0
2023-04-03 13:40:00,139.33,139.43,139.28,139.42,13562.0,138.3726,138.4719,138.3229,138.462,13562.0
2023-04-03 13:45:00,139.44,139.46,139.33,139.35,8216.0,138.4818,138.5017,138.3726,138.3924,8216.0
2023-04-03 13:50:00,139.36,139.36,139.18,139.2,3245.0,138.4024,138.4024,138.2236,138.2435,3245.0
2023-04-03 13:55:00,139.18,139.32,139.16,139.32,3474.0,138.2236,138.3626,138.2037,138.3626,3474.0
2023-04-03 14:00:00,139.28,139.43,139.26,139.35,7568.0,138.3229,138.4719,138.3031,138.3924,7568.0
2023-04-03 14:05:00,139.35,139.39,139.3,139.31,3832.0,138.3924,138.4322,138.3428,138.3527,3832.0
2023-04-03 14:10:00,139.3,139.49,139.3,139.43,6348.0,138.3428,138.5315,138.3428,138.4719,6348.0
2023-04-03 14:15:00,139.4,139.5,139.32,139.44,5514.0,138.4421,138.5414,138.3626,138.4818,5514.0
2023-04-03 14:20:00,139.44,139.46,139.22,139.3,5362.0,138.4818,138.5017,138.2633,138.3428,5362.0
2023-04-03 14:25:00,139.3,139.4,139.26,139.4,5765.0,138.3428,138.4421,138.3031,138.4421,5765.0
2023-04-03 14:30:00,139.4,139.49,139.37,139.46,7525.0,138.4421,138.5315,138.4123,138.5017,7525.0
2023-04-03 14:35:00,139.46,139.61,139.45,139.58,2885.0,138.5017,138.6507,138.4918,138.6209,2885.0
2023-04-03 14:40:00,139.59,139.64,139.54,139.54,4021.0,138.6308,138.6805,138.5811,138.5811,4021.0
2023-04-03 14:45:00,139.55,139.6,139.54,139.59,4796.0,138.5911,138.6407,138.5811,138.6308,4796.0
2023-04-03 14:50:00,139.59,139.69,139.59,139.65,4732.0,138.6308,138.7301,138.6308,138.6904,4732.0
2023-04-03 14:55:00,139.64,139.71,139.62,139.64,4849.0,138.6805,138.75,138.6606,138.6805,4849.0
2023-04-03 15:00:00,139.64,139.73,139.62,139.67,5087.0,138.6805,138.7698,138.6606,138.7102,5087.0
2023-04-03 15:05:00,139.7,139.8,139.64,139.67,5283.0,138.74,138.8394,138.6805,138.7102,5283.0
2023-04-03 15:10:00,139.69,139.69,139.62,139.66,5890.0,138.7301,138.7301,138.6606,138.7003,5890.0
2023-04-03 15:15:00,139.67,139.67,139.54,139.59,5236.0,138.7102,138.7102,138.5811,138.6308,5236.0
2023-04-03 15:20:00,139.58,139.73,139.58,139.7,8955.0,138.6209,138.7698,138.6209,138.74,8955.0
2023-04-03 15:25:00,139.71,139.88,139.67,139.88,10163.0,138.75,138.9188,138.7102,138.9188,10163.0
2023-04-03 15:30:00,139.89,140.01,139.82,139.96,18182.0,138.9287,139.0479,138.8592,138.9983,18182.0
2023-04-03 15:35:00,139.95,139.98,139.82,139.83,13289.0,138.9883,139.0181,138.8592,138.8691,13289.0
2023-04-03 15:40:00,139.8,139.8,139.66,139.78,19799.0,138.8394,138.8394,138.7003,138.8195,19799.0
2023-04-03 15:45:00,139.76,139.86,139.7,139.86,19829.0,138.7996,138.8989,138.74,138.8989,19829.0
2023-04-03 15:50:00,139.82,139.82,139.47,139.59,29451.0,138.8592,138.8592,138.5116,138.6308,29451.0
2023-04-03 15:55:00,139.6,139.81,139.52,139.57,94442.0,138.6407,138.8493,138.5613,138.6109,94442.0
2023-04-04 09:30:00,140.06,140.26,139.4,139.51,30942.0,139.0976,139.2962,138.4421,138.5513,30942.0
2023-04-04 09:35:00,139.49,140.04,139.24,139.97,7566.0,138.5315,139.0777,138.2832,139.0082,7566.0
2023-04-04 09:40:00,139.98,139.99,139.32,139.47,11186.0,139.0181,139.028,138.3626,138.5116,11186.0
2023-04-04 09:45:00,139.41,139.71,139.27,139.68,5448.0,138.452,138.75,138.313,138.7202,5448.0
2023-04-04 09:50:00,139.69,139.69,139.24,139.28,6140.0,138.7301,138.7301,138.2832,138.3229,6140.0
2023-04-04 09:55:00,139.27,139.51,139.18,139.47,14714.0,138.313,138.5513,138.2236,138.5116,14714.0
2023-04-04 10:00:00,139.72,139.8,139.57,139.64,3605.0,138.7599,138.8394,138.6109,138.6805,3605.0
2023-04-04 10:05:00,139.68,139.82,139.45,139.45,3440.0,138.7202,138.8592,138.4918,138.4918,3440.0
2023-04-04 10:10:00,139.37,139.39,139.21,139.22,5717.0,138.4123,138.4322,138.2534,138.2633,5717.0
2023-04-04 10:15:00,139.23,139.41,139.14,139.28,21778.0,138.2733,138.452,138.1839,138.3229,21778.0
2023-04-04 10:20:00,139.25,139.25,139.0,139.15,3699.0,138.2931,138.2931,138.0448,138.1938,3699.0
2023-04-04 10:25:00,139.22,139.43,139.22,139.41,5447.0,138.2633,138.4719,138.2633,138.452,5447.0
2023-04-04 10:30:00,139.43,139.5,139.17,139.43,4240.0,138.4719,138.5414,138.2137,138.4719,4240.0
2023-04-04 10:35:00,139.45,139.51,139.24,139.24,4456.0,138.4918,138.5513,138.2832,138.2832,4456.0
2023-04-04 10:40:00,139.25,139.26,138.88,139.0,7950.0,138.2931,138.3031,137.9257,138.0448,7950.0
2023-04-04 10:45:00,139.04,139.08,138.85,139.0,5858.0,138.0846,138.1243,137.8959,138.0448,5858.0
2023-04-04 10:50:00,138.99,139.26,138.97,139.26,5533.0,138.0349,138.3031,138.0151,138.3031,5533.0
2023-04-04 10:55:00,139.23,139.34,139.03,139.08,8619.0,138.2733,138.3825,138.0746,138.1243,8619.0
2023-04-04 11:00:00,139.11,139.18,138.92,139.18,4879.0,138.1541,138.2236,137.9654,138.2236,4879.0
2023-04-04 11:05:00,139.19,139.22,139.1,139.14,5038.0,138.2335,138.2633,138.1442,138.1839,5038.0
2023-04-04 11:10:00,139.14,139.2,139.01,139.16,4570.0,138.1839,138.2435,138.0548,138.2037,4570.0
2023-04-04 11:15:00,139.14,139.17,138.8,138.96,4624.0,138.1839,138.2137,137.8462,138.0051,4624.0
2023-04-04 11:20:00,139.0,139.0,138.87,138.87,3962.0,138.0448,138.0448,137.9157,137.9157,3962.0
2023-04-04 11:25:00,138.92,139.09,138.87,139.02,5894.0,137.9654,138.1342,137.9157,138.0647,5894.0
2023-04-04 11:30:00,139.02,139.07,138.8,138.88,8487.0,138.0647,138.1144,137.8462,137.9257,8487.0
2023-04-04 11:35:00,138.91,139.01,138.87,138.9,4176.0,137.9555,138.0548,137.9157,137.9455,4176.0
2023-04-04 11:40:00,138.9,138.9,138.78,138.86,2377.0,137.9455,137.9455,137.8264,137.9058,2377.0
2023-04-04 11:45:00,138.89,139.01,138.87,138.97,6950.0,137.9356,138.0548,137.9157,138.0151,6950.0
2023-04-04 11:50:00,138.96,139.01,138.85,138.96,5608.0,138.0051,138.0548,137.8959,138.0051,5608.0
2023-04-04 11:55:00,139.0,139.0,138.79,138.82,8050.0,138.0448,138.0448,137.8363,137.8661,8050.0
2023-04-04 12:00:00,138.8,138.97,138.8,138.88,3387.0,137.8462,138.0151,137.8462,137.9257,3387.0
2023-04-04 12:05:00,138.91,138.91,138.63,138.66,2844.0,137.9555,137.9555,137.6774,137.7072,2844.0
2023-04-04 12:10:00,138.73,138.94,138.7,138.9,7011.0,137.7767,137.9853,137.7469,137.9455,7011.0
2023-04-04 12:15:00,138.91,138.92,138.8,138.84,5860.0,137.9555,137.9654,137.8462,137.8859,5860.0
2023-04-04 12:20:00,138.84,138.92,138.75,138.92,9059.0,137.8859,137.9654,137.7966,137.9654,9059.0
2023-04-04 12:25:00,138.96,139.25,138.94,139.22,15869.0,138.0051,138.2931,137.9853,138.2633,15869.0
2023-04-04 12:30:00,139.25,139.26,139.16,139.19,6694.0,138.2931,138.3031,138.2037,138.2335,6694.0
2023-04-04 12:35:00,139.22,139.26,139.12,139.22,15753.0,138.2633,138.3031,138.164,138.2633,15753.0
2023-04-04 12:40:00,139.25,139.31,139.17,139.26,8607.0,138.2931,138.3527,138.2137,138.3031,8607.0
2023-04-04 12:45:00,139.28,139.28,139.02,139.11,3530.0,138.3229,138.3229,138.0647,138.1541,3530.0
2023-04-04 12:50:00,139.12,139.12,138.92,138.93,5211.0,138.164,138.164,137.9654,137.9753,5211.0
2023-04-04 12:55:00,138.92,139.04,138.91,139.0,6909.0,137.9654,138.0846,137.9555,138.0448,6909.0
2023-04-04 13:00:00,138.98,139.17,138.97,139.17,3206.0,138.025,138.2137,138.0151,138.2137,3206.0
2023-04-04 13:05:00,139.22,139.33,139.22,139.28,3006.0,138.2633,138.3726,138.2633,138.3229,3006.0
2023-04-04 13:10:00,139.23,139.25,139.14,139.25,4151.0,138.2733,138.2931,138.1839,138.2931,4151.0
2023-04-04 13:15:00,139.26,139.36,139.25,139.33,4119.0,138.3031,138.4024,138.2931,138.3726,4119.0
2023-04-04 13:20:00,139.28,139.33,139.24,139.31,3825.0,138.3229,138.3726,138.2832,138.3527,3825.0
2023-04-04 13:25:00,139.34,139.47,139.34,139.47,8415.0,138.3825,138.5116,138.3825,138.5116,8415.0
2023-04-04 13:30:00,139.48,139.59,139.41,139.46,7446.0,138.5216,138.6308,138.452,138.5017,7446.0
2023-04-04 13:35:00,139.52,139.61,139.47,139.59,4776.0,138.5613,138.6507,138.5116,138.6308,4776.0
2023-04-04 13:40:00,139.65,139.69,139.46,139.46,3394.0,138.6904,138.7301,138.5017,138.5017,3394.0
2023-04-04 13:45:00,139.38,139.46,139.34,139.46,1842.0,138.4222,138.5017,138.3825,138.5017,1842.0
2023-04-04 13:50:00,139.49,139.49,139.32,139.34,3557.0,138.5315,138.5315,138.3626,138.3825,3557.0
2023-04-04 13:55:00,139.33,139.37,139.3,139.32,2801.0,138.3726,138.4123,138.3428,138.3626,2801.0
2023-04-04 14:00:00,139.3,139.34,139.21,139.21,4699.0,138.3428,138.3825,138.2534,138.2534,4699.0
2023-04-04 14:05:00,139.25,139.25,139.1,139.16,7085.0,138.2931,138.2931,138.1442,138.2037,7085.0
2023-04-04 14:10:00,139.18,139.24,139.05,139.17,5604.0,138.2236,138.2832,138.0945,138.2137,5604.0
2023-04-04 14:15:00,139.19,139.21,139.01,139.01,7167.0,138.2335,138.2534,138.0548,138.0548,7167.0
2023-04-04 14:20:00,139.04,139.07,138.95,138.97,7985.0,138.0846,138.1144,137.9952,138.0151,7985.0
2023-04-04 14:25:00,138.97,139.04,138.87,138.87,8450.0,138.0151,138.0846,137.9157,137.9157,8450.0
2023-04-04 14:30:00,138.86,139.1,138.83,139.05,4387.0,137.9058,138.1442,137.876,138.0945,4387.0
2023-04-04 14:35:00,139.06,139.23,139.03,139.23,3819.0,138.1044,138.2733,138.0746,138.2733,3819.0
2023-04-04 14:40:00,139.25,139.33,139.25,139.31,4008.0,138.2931,138.3726,138.2931,138.3527,4008.0
2023-04-04 14:45:00,139.3,139.47,139.27,139.46,2065.0,138.3428,138.5116,138.313,138.5017,2065.0
2023-04-04 14:50:00,139.49,139.55,139.44,139.48,4732.0,138.5315,138.5911,138.4818,138.5216,4732.0
2023-04-04 14:55:00,139.48,139.48,139.33,139.42,10039.0,138.5216,138.5216,138.3726,138.462,10039.0
2023-04-04 15:00:00,139.35,139.59,139.32,139.56,5558.0,138.3924,138.6308,138.3626,138.601,5558.0
2023-04-04 15:05:00,139.6,139.6,139.44,139.47,4753.0,138.6407,138.6407,138.4818,138.5116,4753.0
2023-04-04 15:10:00,139.47,139.59,139.38,139.44,6086.0,138.5116,138.6308,138.4222,138.4818,6086.0
2023-04-04 15:15:00,139.43,139.59,139.43,139.59,6953.0,138.4719,138.6308,138.4719,138.6308,6953.0
2023-04-04 15:20:00,139.57,139.58,139.37,139.41,8760.0,138.6109,138.6209,138.4123,138.452,8760.0
2023-04-04 15:25:00,139.4,139.41,139.23,139.24,3776.0,138.4421,138.452,138.2733,138.2832,3776.0
2023-04-04 15:30:00,139.25,139.35,139.11,139.12,9488.0,138.2931,138.3924,138.1541,138.164,9488.0
2023-04-04 15:35:00,139.13,139.22,139.02,139.21,11068.0,138.174,138.2633,138.0647,138.2534,11068.0
2023-04-04 15:40:00,139.23,139.23,139.02,139.02,9009.0,138.2733,138.2733,138.0647,138.0647,9009.0
2023-04-04 15:45:00,139.0,139.09,138.88,139.05,19060.0,138.0448,138.1342,137.9257,138.0945,19060.0
2023-04-04 15:50:00,139.09,139.22,138.97,139.01,39176.0,138.1342,138.2633,138.0151,138.0548,39176.0
2023-04-04 15:55:00,139.01,139.08,138.84,138.99,93553.0,138.0548,138.1243,137.8859,138.0349,93553.0
2023-04-05 09:30:00,138.3,138.64,138.14,138.4,23463.0,137.3497,137.6873,137.1908,137.449,23463.0
2023-04-05 09:35:00,138.4,138.61,138.16,138.16,12486.0,137.449,137.6575,137.2106,137.2106,12486.0
2023-04-05 09:40:00,138.21,138.23,137.86,137.87,17122.0,137.2603,137.2801,136.9127,136.9226,17122.0
2023-04-05 09:45:00,137.86,138.29,137.72,138.29,30172.0,136.9127,137.3397,136.7736,137.3397,30172.0
2023-04-05 09:50:00,138.28,138.32,138.04,138.13,18268.0,137.3298,137.3695,137.0914,137.1808,18268.0
2023-04-05 09:55:00,138.17,138.27,138.15,138.19,4280.0,137.2206,137.3199,137.2007,137.2404,4280.0
2023-04-05 10:00:00,138.21,138.29,137.59,137.85,53117.0,137.2603,137.3397,136.6445,136.9028,53117.0
2023-04-05 10:05:00,137.85,137.89,137.58,137.71,48289.0,136.9028,136.9425,136.6346,136.7637,48289.0
2023-04-05 10:10:00,137.73,137.85,137.52,137.79,18204.0,136.7836,136.9028,136.575,136.8432,18204.0
2023-04-05 10:15:00,137.78,137.96,137.73,137.85,19276.0,136.8332,137.012,136.7836,136.9028,19276.0
2023-04-05 10:20:00,137.9,138.49,137.9,138.44,10451.0,136.9524,137.5384,136.9524,137.4887,10451.0
2023-04-05 10:25:00,138.42,138.42,138.06,138.15,7259.0,137.4688,137.4688,137.1113,137.2007,7259.0
2023-04-05 10:30:00,138.12,138.4,138.11,138.2,4396.0,137.1709,137.449,137.161,137.2503,4396.0
2023-04-05 10:35:00,138.27,138.43,138.27,138.43,4895.0,137.3199,137.4788,137.3199,137.4788,4895.0
2023-04-05 10:40:00,138.37,138.37,138.1,138.11,3988.0,137.4192,137.4192,137.151,137.161,3988.0
2023-04-05 10:45:00,138.08,138.15,138.0,138.11,11773.0,137.1312,137.2007,137.0517,137.161,11773.0
2023-04-05 10:50:00,138.16,138.18,138.01,138.12,10761.0,137.2106,137.2305,137.0617,137.1709,10761.0
2023-04-05 10:55:00,138.12,138.15,138.0,138.02,7483.0,137.1709,137.2007,137.0517,137.0716,7483.0
2023-04-05 11:00:00,138.02,138.2,137.9,138.08,11126.0,137.0716,137.2503,136.9524,137.1312,11126.0
2023-04-05 11:05:00,137.96,138.04,137.86,137.97,15234.0,137.012,137.0914,136.9127,137.0219,15234.0
2023-04-05 11:10:00,137.98,138.1,137.86,138.06,14884.0,137.0319,137.151,136.9127,137.1113,14884.0
2023-04-05 11:15:00,138.05,138.21,137.84,137.88,23839.0,137.1014,137.2603,136.8928,136.9325,23839.0
2023-04-05 11:20:00,137.86,137.95,137.86,137.87,10236.0,136.9127,137.0021,136.9127,136.9226,10236.0
2023-04-05 11:25:00,137.89,138.12,137.86,138.02,15367.0,136.9425,137.1709,136.9127,137.0716,15367.0
2023-04-05 11:30:00,138.02,138.35,137.95,138.35,4596.0,137.0716,137.3993,137.0021,137.3993,4596.0
2023-04-05 11:35:00,138.39,138.67,138.39,138.55,6440.0,137.439,137.7171,137.439,137.5979,6440.0
2023-04-05 11:40:00,138.62,138.68,138.35,138.42,5629.0,137.6675,137.727,137.3993,137.4688,5629.0
2023-04-05 11:45:00,138.45,138.73,138.45,138.54,7069.0,137.4986,137.7767,137.4986,137.588,7069.0
2023-04-05 11:50:00,138.6,138.73,138.57,138.69,3554.0,137.6476,137.7767,137.6178,137.737,3554.0
2023-04-05 11:55:00,138.7,139.0,138.7,138.88,15341.0,137.7469,138.0448,137.7469,137.9257,15341.0
2023-04-05 12:00:00,138.88,138.95,138.67,138.67,5778.0,137.9257,137.9952,137.7171,137.7171,5778.0
2023-04-05 12:05:00,138.64,138.64,138.36,138.58,4265.0,137.6873,137.6873,137.4092,137.6277,4265.0
2023-04-05 12:10:00,138.6,138.7,138.49,138.49,4390.0,137.6476,137.7469,137.5384,137.5384,4390.0
2023-04-05 12:15:00,138.45,138.56,138.36,138.56,5768.0,137.4986,137.6079,137.4092,137.6079,5768.0
2023-04-05 12:20:00,138.58,138.6,138.43,138.54,4455.0,137.6277,137.6476,137.4788,137.588,4455.0
2023-04-05 12:25:00,138.54,138.54,138.25,138.4,4419.0,137.588,137.588,137.3,137.449,4419.0
2023-04-05 12:30:00,138.34,138.34,138.22,138.25,2737.0,137.3894,137.3894,137.2702,137.3,2737.0
2023-04-05 12:35:00,138.22,138.42,138.22,138.29,2591.0,137.2702,137.4688,137.2702,137.3397,2591.0
2023-04-05 12:40:00,138.25,138.44,138.23,138.39,4354.0,137.3,137.4887,137.2801,137.439,4354.0
2023-04-05 12:45:00,138.39,138.44,138.33,138.4,4799.0,137.439,137.4887,137.3795,137.449,4799.0
2023-04-05 12:50:00,138.4,138.48,138.29,138.42,5925.0,137.449,137.5284,137.3397,137.4688,5925.0
2023-04-05 12:55:00,138.41,138.46,138.36,138.4,4393.0,137.4589,137.5086,137.4092,137.449,4393.0
2023-04-05 13:00:00,138.4,138.53,138.36,138.53,5487.0,137.449,137.5781,137.4092,137.5781,5487.0
2023-04-05 13:05:00,138.54,138.7,138.54,138.67,4709.0,137.588,137.7469,137.588,137.7171,4709.0
2023-04-05 13:10:00,138.65,138.87,138.61,138.8,6178.0,137.6973,137.9157,137.6575,137.8462,6178.0
2023-04-05 13:15:00,138.84,138.85,138.72,138.8,3274.0,137.8859,137.8959,137.7668,137.8462,3274.0
2023-04-05 13:20:00,138.81,138.86,138.74,138.83,6201.0,137.8562,137.9058,137.7866,137.876,6201.0
2023-04-05 13:25:00,138.8,139.01,138.8,138.88,5293.0,137.8462,138.0548,137.8462,137.9257,5293.0
2023-04-05 13:30:00,138.9,138.9,138.81,138.85,2551.0,137.9455,137.9455,137.8562,137.8959,2551.0
2023-04-05 13:35:00,138.81,139.01,138.72,139.01,8333.0,137.8562,138.0548,137.7668,138.0548,8333.0
2023-04-05 13:40:00,139.0,139.0,138.85,138.9,4850.0,138.0448,138.0448,137.8959,137.9455,4850.0
2023-04-05 13:45:00,138.88,138.88,138.73,138.76,4359.0,137.9257,137.9257,137.7767,137.8065,4359.0
2023-04-05 13:50:00,138.75,138.99,138.75,138.93,10584.0,137.7966,138.0349,137.7966,137.9753,10584.0
2023-04-05 13:55:00,138.94,139.09,138.9,139.05,4887.0,137.9853,138.1342,137.9455,138.0945,4887.0
2023-04-05 14:00:00,139.07,139.22,139.05,139.14,9141.0,138.1144,138.2633,138.0945,138.1839,9141.0
2023-04-05 14:05:00,139.16,139.28,139.16,139.19,4305.0,138.2037,138.3229,138.2037,138.2335,4305.0
2023-04-05 14:10:00,139.18,139.18,138.98,139.06,6074.0,138.2236,138.2236,138.025,138.1044,6074.0
2023-04-05 14:15:00,139.03,139.17,139.03,139.16,3931.0,138.0746,138.2137,138.0746,138.2037,3931.0
2023-04-05 14:20:00,139.12,139.12,138.98,139.02,5692.0,138.164,138.164,138.025,138.0647,5692.0
2023-04-05 14:25:00,139.01,139.13,139.01,139.1,6529.0,138.0548,138.174,138.0548,138.1442,6529.0
2023-04-05 14:30:00,139.1,139.12,138.95,139.03,5717.0,138.1442,138.164,137.9952,138.0746,5717.0
2023-04-05 14:35:00,139.0,139.12,139.0,139.03,3409.0,138.0448,138.164,138.0448,138.0746,3409.0
2023-04-05 14:40:00,139.05,139.13,138.92,139.09,4899.0,138.0945,138.174,137.9654,138.1342,4899.0
2023-04-05 14:45:00,139.06,139.27,139.06,139.24,11263.0,138.1044,138.313,138.1044,138.2832,11263.0
2023-04-05 14:50:00,139.21,139.21,139.09,139.11,4343.0,138.2534,138.2534,138.1342,138.1541,4343.0
2023-04-05 14:55:00,139.09,139.22,139.08,139.15,6427.0,138.1342,138.2633,138.1243,138.1938,6427.0
2023-04-05 15:00:00,139.15,139.17,139.07,139.08,6832.0,138.1938,138.2137,138.1144,138.1243,6832.0
2023-04-05 15:05:00,139.1,139.26,139.06,139.08,13881.0,138.1442,138.3031,138.1044,138.1243,13881.0
2023-04-05 15:10:00,139.1,139.14,139.03,139.12,11071.0,138.1442,138.1839,138.0746,138.164,11071.0
2023-04-05 15:15:00,139.12,139.17,139.06,139.08,10864.0,138.164,138.2137,138.1044,138.1243,10864.0
2023-04-05 15:20:00,139.06,139.12,139.04,139.11,12195.0,138.1044,138.164,138.0846,138.1541,12195.0
2023-04-05 15:25:00,139.12,139.27,139.12,139.21,12051.0,138.164,138.313,138.164,138.2534,12051.0
2023-04-05 15:30:00,139.22,139.29,139.2,139.28,11186.0,138.2633,138.3329,138.2435,138.3229,11186.0
2023-04-05 15:35:00,139.29,139.5,139.29,139.33,16066.0,138.3329,138.5414,138.3329,138.3726,16066.0
2023-04-05 15:40:00,139.31,139.6,139.27,139.6,11234.0,138.3527,138.6407,138.313,138.6407,11234.0
2023-04-05 15:45:00,139.6,139.6,139.37,139.5,22728.0,138.6407,138.6407,138.4123,138.5414,22728.0
2023-04-05 15:50:00,139.56,139.76,139.54,139.58,71646.0,138.601,138.7996,138.5811,138.6209,71646.0
2023-04-05 15:55:00,139.59,139.7,139.49,139.49,106171.0,138.6308,138.74,138.5315,138.5315,106171.0
2023-04-06 09:30:00,139.82,140.1,139.46,139.6,25969.0,138.8592,139.1373,138.5017,138.6407,25969.0
2023-04-06 09:35:00,139.66,140.26,139.58,140.14,10288.0,138.7003,139.2962,138.6209,139.177,10288.0
2023-04-06 09:40:00,140.27,140.27,139.79,139.91,9230.0,139.3061,139.3061,138.8294,138.9486,9230.0
2023-04-06 09:45:00,139.98,140.01,139.78,139.78,4232.0,139.0181,139.0479,138.8195,138.8195,4232.0
2023-04-06 09:50:00,139.84,140.26,139.84,140.09,5698.0,138.8791,139.2962,138.8791,139.1274,5698.0
2023-04-06 09:55:00,140.09,140.35,140.04,140.09,7073.0,139.1274,139.3856,139.0777,139.1274,7073.0
2023-04-06 10:00:00,140.13,140.28,139.92,140.08,7725.0,139.1671,139.3161,138.9585,139.1174,7725.0
2023-04-06 10:05:00,140.1,140.2,139.98,140.0,10208.0,139.1373,139.2366,139.0181,139.038,10208.0
2023-04-06 10:10:00,140.0,140.39,140.0,140.25,7173.0,139.038,139.4253,139.038,139.2863,7173.0
2023-04-06 10:15:00,140.26,140.31,140.07,140.15,6919.0,139.2962,139.3458,139.1075,139.1869,6919.0
2023-04-06 10:20:00,140.12,140.19,139.96,140.06,13509.0,139.1572,139.2267,138.9983,139.0976,13509.0
2023-04-06 10:25:00,140.07,140.07,139.79,139.8,4236.0,139.1075,139.1075,138.8294,138.8394,4236.0
2023-04-06 10:30:00,139.8,140.15,139.79,139.97,7182.0,138.8394,139.1869,138.8294,139.0082,7182.0
2023-04-06 10:35:00,139.94,139.98,139.5,139.57,8547.0,138.9784,139.0181,138.5414,138.6109,8547.0
2023-04-06 10:40:00,139.56,139.61,139.25,139.35,7301.0,138.601,138.6507,138.2931,138.3924,7301.0
2023-04-06 10:45:00,139.32,139.42,139.22,139.28,23806.0,138.3626,138.462,138.2633,138.3229,23806.0
2023-04-06 10:50:00,139.22,139.35,139.09,139.24,13596.0,138.2633,138.3924,138.1342,138.2832,13596.0
2023-04-06 10:55:00,139.24,139.31,139.16,139.25,27167.0,138.2832,138.3527,138.2037,138.2931,27167.0
2023-04-06 11:00:00,139.29,139.37,139.2,139.28,12523.0,138.3329,138.4123,138.2435,138.3229,12523.0
2023-04-06 11:05:00,139.28,139.47,139.28,139.34,5604.0,138.3229,138.5116,138.3229,138.3825,5604.0
2023-04-06 11:10:00,139.25,139.34,139.2,139.24,5839.0,138.2931,138.3825,138.2435,138.2832,5839.0
2023-04-06 11:15:00,139.26,139.4,139.23,139.4,5418.0,138.3031,138.4421,138.2733,138.4421,5418.0
2023-04-06 11:20:00,139.42,139.59,139.42,139.49,8739.0,138.462,138.6308,138.462,138.5315,8739.0
2023-04-06 11:25:00,139.47,139.54,139.39,139.51,5698.0,138.5116,138.5811,138.4322,138.5513,5698.0
2023-04-06 11:30:00,139.48,139.63,139.45,139.58,5169.0,138.5216,138.6705,138.4918,138.6209,5169.0
2023-04-06 11:35:00,139.59,139.68,139.48,139.5,5354.0,138.6308,138.7202,138.5216,138.5414,5354.0
2023-04-06 11:40:00,139.51,139.77,139.5,139.77,3063.0,138.5513,138.8096,138.5414,138.8096,3063.0
2023-04-06 11:45:00,139.78,139.86,139.66,139.7,5159.0,138.8195,138.8989,138.7003,138.74,5159.0
2023-04-06 11:50:00,139.7,139.9,139.62,139.89,6302.0,138.74,138.9387,138.6606,138.9287,6302.0
2023-04-06 11:55:00,139.89,139.96,139.89,139.89,4100.0,138.9287,138.9983,138.9287,138.9287,4100.0
2023-04-06 12:00:00,139.93,140.12,139.93,140.12,6097.0,138.9685,139.1572,138.9685,139.1572,6097.0
2023-04-06 12:05:00,140.17,140.2,140.1,140.13,3972.0,139.2068,139.2366,139.1373,139.1671,3972.0
2023-04-06 12:10:00,140.14,140.14,139.94,139.94,4420.0,139.177,139.177,138.9784,138.9784,4420.0
2023-04-06 12:15:00,139.96,140.16,139.96,140.13,4469.0,138.9983,139.1969,138.9983,139.1671,4469.0
2023-04-06 12:20:00,140.12,140.15,140.05,140.11,3727.0,139.1572,139.1869,139.0876,139.1472,3727.0
2023-04-06 12:25:00,140.1,140.24,140.08,140.24,2862.0,139.1373,139.2763,139.1174,139.2763,2862.0
2023-04-06 12:30:00,140.26,140.52,140.26,140.52,3824.0,139.2962,139.5544,139.2962,139.5544,3824.0
2023-04-06 12:35:00,140.53,140.66,140.52,140.61,4960.0,139.5643,139.6934,139.5544,139.6438,4960.0
2023-04-06 12:40:00,140.63,140.77,140.59,140.71,3469.0,139.6636,139.8027,139.6239,139.7431,3469.0
2023-04-06 12:45:00,140.73,140.75,140.5,140.5,4400.0,139.763,139.7828,139.5345,139.5345,4400.0
2023-04-06 12:50:00,140.5,140.68,140.5,140.6,6018.0,139.5345,139.7133,139.5345,139.6339,6018.0
2023-04-06 12:55:00,140.57,140.6,140.5,140.6,3084.0,139.6041,139.6339,139.5345,139.6339,3084.0
2023-04-06 13:00:00,140.62,140.67,140.54,140.54,3648.0,139.6537,139.7034,139.5743,139.5743,3648.0
2023-04-06 13:05:00,140.56,140.6,140.5,140.56,2178.0,139.5941,139.6339,139.5345,139.5941,2178.0
2023-04-06 13:10:00,140.54,140.61,140.51,140.55,2236.0,139.5743,139.6438,139.5445,139.5842,2236.0
2023-04-06 13:15:00,140.58,140.65,140.54,140.56,3954.0,139.614,139.6835,139.5743,139.5941,3954.0
2023-04-06 13:20:00,140.58,140.59,140.51,140.53,4143.0,139.614,139.6239,139.5445,139.5643,4143.0
2023-04-06 13:25:00,140.55,140.59,140.31,140.4,4702.0,139.5842,139.6239,139.3458,139.4352,4702.0
2023-04-06 13:30:00,140.4,140.48,140.28,140.34,6651.0,139.4352,139.5147,139.3161,139.3756,6651.0
2023-04-06 13:35:00,140.35,140.49,140.35,140.43,4877.0,139.3856,139.5246,139.3856,139.465,4877.0
2023-04-06 13:40:00,140.42,140.47,140.34,140.41,5678.0,139.4551,139.5047,139.3756,139.4452,5678.0
2023-04-06 13:45:00,140.37,140.37,140.32,140.34,3107.0,139.4054,139.4054,139.3558,139.3756,3107.0
2023-04-06 13:50:00,140.35,140.35,140.18,140.18,3633.0,139.3856,139.3856,139.2167,139.2167,3633.0
2023-04-06 13:55:00,140.18,140.24,140.11,140.2,5422.0,139.2167,139.2763,139.1472,139.2366,5422.0
2023-04-06 14:00:00,140.19,140.23,140.16,140.17,4385.0,139.2267,139.2664,139.1969,139.2068,4385.0
2023-04-06 14:05:00,140.16,140.32,140.16,140.31,6366.0,139.1969,139.3558,139.1969,139.3458,6366.0
2023-04-06 14:10:00,140.31,140.36,140.25,140.36,5252.0,139.3458,139.3955,139.2863,139.3955,5252.0
2023-04-06 14:15:00,140.34,140.47,140.34,140.47,7326.0,139.3756,139.5047,139.3756,139.5047,7326.0
2023-04-06 14:20:00,140.48,140.55,140.44,140.5,7769.0,139.5147,139.5842,139.475,139.5345,7769.0
2023-04-06 14:25:00,140.5,140.57,140.42,140.57,7277.0,139.5345,139.6041,139.4551,139.6041,7277.0
2023-04-06 14:30:00,140.58,140.63,140.57,140.63,6248.0,139.614,139.6636,139.6041,139.6636,6248.0
2023-04-06 14:35:00,140.65,140.66,140.59,140.59,5325.0,139.6835,139.6934,139.6239,139.6239,5325.0
2023-04-06 14:40:00,140.6,140.63,140.53,140.59,7304.0,139.6339,139.6636,139.5643,139.6239,7304.0
2023-04-06 14:45:00,140.58,140.67,140.53,140.62,10027.0,139.614,139.7034,139.5643,139.6537,10027.0
2023-04-06 14:50:00,140.61,140.67,140.59,140.59,6863.0,139.6438,139.7034,139.6239,139.6239,6863.0
2023-04-06 14:55:00,140.6,140.62,140.28,140.36,8526.0,139.6339,139.6537,139.3161,139.3955,8526.0
2023-04-06 15:00:00,140.35,140.43,140.33,140.41,6330.0,139.3856,139.465,139.3657,139.4452,6330.0
2023-04-06 15:05:00,140.41,140.48,140.36,140.36,5932.0,139.4452,139.5147,139.3955,139.3955,5932.0
2023-04-06 15:10:00,140.3,140.36,140.16,140.25,6000.0,139.3359,139.3955,139.1969,139.2863,6000.0
2023-04-06 15:15:00,140.23,140.23,140.06,140.07,7857.0,139.2664,139.2664,139.0976,139.1075,7857.0
2023-04-06 15:20:00,140.06,140.16,139.96,140.14,14717.0,139.0976,139.1969,138.9983,139.177,14717.0
2023-04-06 15:25:00,140.16,140.21,140.14,140.19,10522.0,139.1969,139.2465,139.177,139.2267,10522.0
2023-04-06 15:30:00,140.22,140.38,140.2,140.33,18362.0,139.2565,139.4154,139.2366,139.3657,18362.0
2023-04-06 15:35:00,140.33,140.36,140.21,140.26,9251.0,139.3657,139.3955,139.2465,139.2962,9251.0
2023-04-06 15:40:00,140.25,140.41,140.18,140.4,13879.0,139.2863,139.4452,139.2167,139.4352,13879.0
2023-04-06 15:45:00,140.4,140.55,140.35,140.55,24654.0,139.4352,139.5842,139.3856,139.5842,24654.0
2023-04-06 15:50:00,140.56,140.57,140.39,140.46,44186.0,139.5941,139.6041,139.4253,139.4948,44186.0
2023-04-06 15:55:00,140.46,140.68,140.4,140.64,71550.0,139.4948,139.7133,139.4352,139.6736,71550.0
2023-04-10 09:30:00,139.9,140.62,139.9,140.62,8309.0,138.9387,139.6537,138.9387,139.6537,8309.0
2023-04-10 09:35:00,140.61,140.94,140.47,140.82,4281.0,139.6438,139.9715,139.5047,139.8523,4281.0
2023-04-10 09:40:00,140.83,141.68,140.82,141.61,10312.0,139.8623,140.7064,139.8523,140.6369,10312.0
2023-04-10 09:45:00,141.58,142.13,141.53,141.92,9063.0,140.6071,141.1533,140.5575,140.9448,9063.0
2023-04-10 09:50:00,141.88,142.23,141.88,142.18,10635.0,140.9051,141.2527,140.9051,141.203,10635.0
2023-04-10 09:55:00,142.29,142.39,141.9,142.0,6739.0,141.3122,141.4116,140.9249,141.0242,6739.0
2023-04-10 10:00:00,141.99,142.1,141.71,141.86,7893.0,141.0143,141.1235,140.7362,140.8852,7893.0
2023-04-10 10:05:00,141.9,142.29,141.73,142.13,15381.0,140.9249,141.3122,140.7561,141.1533,15381.0
2023-04-10 10:10:00,142.14,142.16,141.74,141.75,4395.0,141.1633,141.1831,140.766,140.776,4395.0
2023-04-10 10:15:00,141.83,141.93,141.66,141.72,6750.0,140.8554,140.9547,140.6866,140.7462,6750.0
2023-04-10 10:20:00,141.67,141.69,141.54,141.65,5670.0,140.6965,140.7164,140.5674,140.6766,5670.0
2023-04-10 10:25:00,141.66,141.72,141.39,141.58,6433.0,140.6866,140.7462,140.4184,140.6071,6433.0
2023-04-10 10:30:00,141.63,141.86,141.63,141.78,5652.0,140.6568,140.8852,140.6568,140.8057,5652.0
2023-04-10 10:35:00,141.77,141.98,141.74,141.87,5810.0,140.7958,141.0044,140.766,140.8951,5810.0
2023-04-10 10:40:00,141.88,141.88,141.75,141.88,5302.0,140.9051,140.9051,140.776,140.9051,5302.0
2023-04-10 10:45:00,141.85,141.86,141.54,141.69,5240.0,140.8753,140.8852,140.5674,140.7164,5240.0
2023-04-10 10:50:00,141.66,141.82,141.58,141.58,3981.0,140.6866,140.8455,140.6071,140.6071,3981.0
2023-04-10 10:55:00,141.56,141.7,141.51,141.54,3724.0,140.5873,140.7263,140.5376,140.5674,3724.0
2023-04-10 11:00:00,141.54,141.68,141.5,141.55,6224.0,140.5674,140.7064,140.5277,140.5773,6224.0
2023-04-10 11:05:00,141.57,141.63,141.36,141.42,3282.0,140.5972,140.6568,140.3886,140.4482,3282.0
2023-04-10 11:10:00,141.46,141.6,141.45,141.46,6382.0,140.4879,140.627,140.478,140.4879,6382.0
2023-04-10 11:15:00,141.47,141.63,141.47,141.52,3198.0,140.4979,140.6568,140.4979,140.5475,3198.0
2023-04-10 11:20:00,141.51,141.62,141.43,141.48,4212.0,140.5376,140.6468,140.4582,140.5078,4212.0
2023-04-10 11:25:00,141.43,141.58,141.43,141.57,6431.0,140.4582,140.6071,140.4582,140.5972,6431.0
2023-04-10 11:30:00,141.58,141.61,141.52,141.56,3040.0,140.6071,140.6369,140.5475,140.5873,3040.0
2023-04-10 11:35:00,141.54,141.62,141.4,141.58,7203.0,140.5674,140.6468,140.4284,140.6071,7203.0
2023-04-10 11:40:00,141.55,141.58,141.38,141.38,4483.0,140.5773,140.6071,140.4085,140.4085,4483.0
2023-04-10 11:45:00,141.38,141.52,141.32,141.49,5275.0,140.4085,140.5475,140.3489,140.5177,5275.0
2023-04-10 11:50:00,141.45,141.45,141.34,141.37,9136.0,140.478,140.478,140.3688,140.3986,9136.0
2023-04-10 11:55:00,141.32,141.36,141.16,141.17,11418.0,140.3489,140.3886,140.19,140.1999,11418.0
2023-04-10 12:00:00,141.16,141.17,140.92,140.93,5140.0,140.19,140.1999,139.9517,139.9616,5140.0
2023-04-10 12:05:00,140.91,140.96,140.79,140.88,4311.0,139.9417,139.9914,139.8225,139.9119,4311.0
2023-04-10 12:10:00,140.87,140.9,140.65,140.65,3738.0,139.902,139.9318,139.6835,139.6835,3738.0
2023-04-10 12:15:00,140.66,140.83,140.65,140.8,9907.0,139.6934,139.8623,139.6835,139.8325,9907.0
2023-04-10 12:20:00,140.83,141.04,140.83,141.03,7610.0,139.8623,140.0708,139.8623,140.0609,7610.0
2023-04-10 12:25:00,141.0,141.17,140.97,141.17,8653.0,140.0311,140.1999,140.0013,140.1999,8653.0
2023-04-10 12:30:00,141.14,141.38,141.13,141.32,7789.0,140.1701,140.4085,140.1602,140.3489,7789.0
2023-04-10 12:35:00,141.31,141.51,141.19,141.41,12453.0,140.339,140.5376,140.2198,140.4383,12453.0
2023-04-10 12:40:00,141.28,141.38,141.22,141.29,5493.0,140.3092,140.4085,140.2496,140.3191,5493.0
2023-04-10 12:45:00,141.29,141.44,141.29,141.37,8978.0,140.3191,140.4681,140.3191,140.3986,8978.0
2023-04-10 12:50:00,141.37,141.42,141.2,141.2,4910.0,140.3986,140.4482,140.2297,140.2297,4910.0
2023-04-10 12:55:00,141.2,141.35,141.18,141.33,5114.0,140.2297,140.3787,140.2099,140.3588,5114.0
2023-04-10 13:00:00,141.33,141.38,141.22,141.3,5440.0,140.3588,140.4085,140.2496,140.329,5440.0
2023-04-10 13:05:00,141.25,141.48,141.25,141.48,6462.0,140.2794,140.5078,140.2794,140.5078,6462.0
2023-04-10 13:10:00,141.46,141.46,141.25,141.28,5267.0,140.4879,140.4879,140.2794,140.3092,5267.0
2023-04-10 13:15:00,141.3,141.42,141.3,141.42,2512.0,140.329,140.4482,140.329,140.4482,2512.0
2023-04-10 13:20:00,141.43,141.51,141.38,141.41,5326.0,140.4582,140.5376,140.4085,140.4383,5326.0
2023-04-10 13:25:00,141.42,141.49,141.34,141.41,5412.0,140.4482,140.5177,140.3688,140.4383,5412.0
2023-04-10 13:30:00,141.42,141.47,141.39,141.47,17342.0,140.4482,140.4979,140.4184,140.4979,17342.0
2023-04-10 13:35:00,141.45,141.47,141.42,141.44,17281.0,140.478,140.4979,140.4482,140.4681,17281.0
2023-04-10 13:40:00,141.46,141.46,141.22,141.26,6307.0,140.4879,140.4879,140.2496,140.2893,6307.0
2023-04-10 13:45:00,141.29,141.34,141.21,141.31,6686.0,140.3191,140.3688,140.2397,140.339,6686.0
2023-04-10 13:50:00,141.28,141.3,141.13,141.13,3200.0,140.3092,140.329,140.1602,140.1602,3200.0
2023-04-10 13:55:00,141.12,141.36,141.12,141.25,8852.0,140.1503,140.3886,140.1503,140.2794,8852.0
2023-04-10 14:00:00,141.27,141.37,141.19,141.37,5992.0,140.2993,140.3986,140.2198,140.3986,5992.0
2023-04-10 14:05:00,141.37,141.44,141.36,141.41,4867.0,140.3986,140.4681,140.3886,140.4383,4867.0
2023-04-10 14:10:00,141.39,141.42,141.28,141.28,5894.0,140.4184,140.4482,140.3092,140.3092,5894.0
2023-04-10 14:15:00,141.31,141.55,141.31,141.45,6557.0,140.339,140.5773,140.339,140.478,6557.0
2023-04-10 14:20:00,141.45,141.62,141.44,141.53,5212.0,140.478,140.6468,140.4681,140.5575,5212.0
2023-04-10 14:25:00,141.47,141.59,141.47,141.57,5020.0,140.4979,140.6171,140.4979,140.5972,5020.0
2023-04-10 14:30:00,141.57,141.65,141.39,141.4,19799.0,140.5972,140.6766,140.4184,140.4284,19799.0
2023-04-10 14:35:00,141.45,141.65,141.4,141.57,15351.0,140.478,140.6766,140.4284,140.5972,15351.0
2023-04-10 14:40:00,141.52,141.62,141.41,141.41,9559.0,140.5475,140.6468,140.4383,140.4383,9559.0
2023-04-10 14:45:00,141.47,141.55,141.42,141.47,6691.0,140.4979,140.5773,140.4482,140.4979,6691.0
2023-04-10 14:50:00,141.48,141.54,141.47,141.49,8135.0,140.5078,140.5674,140.4979,140.5177,8135.0
2023-04-10 14:55:00,141.56,141.6,141.54,141.58,3707.0,140.5873,140.627,140.5674,140.6071,3707.0
2023-04-10 15:00:00,141.63,141.81,141.63,141.7,9272.0,140.6568,140.8355,140.6568,140.7263,9272.0
2023-04-10 15:05:00,141.74,141.77,141.63,141.69,4733.0,140.766,140.7958,140.6568,140.7164,4733.0
2023-04-10 15:10:00,141.7,141.71,141.52,141.53,7797.0,140.7263,140.7362,140.5475,140.5575,7797.0
2023-04-10 15:15:00,141.48,141.59,141.48,141.59,6270.0,140.5078,140.6171,140.5078,140.6171,6270.0
2023-04-10 15:20:00,141.59,141.66,141.55,141.6,8677.0,140.6171,140.6866,140.5773,140.627,8677.0
2023-04-10 15:25:00,141.6,141.62,141.5,141.54,23730.0,140.627,140.6468,140.5277,140.5674,23730.0
2023-04-10 15:30:00,141.56,141.58,141.36,141.36,15566.0,140.5873,140.6071,140.3886,140.3886,15566.0
2023-04-10 15:35:00,141.38,141.38,141.18,141.21,9148.0,140.4085,140.4085,140.2099,140.2397,9148.0
2023-04-10 15:40:00,141.19,141.22,141.02,141.02,20433.0,140.2198,140.2496,140.051,140.051,20433.0
2023-04-10 15:45:00,141.0,141.08,140.9,141.01,31447.0,140.0311,140.1106,139.9318,140.041,31447.0
2023-04-10 15:50:00,140.97,141.07,140.88,141.0,85233.0,140.0013,140.1006,139.9119,140.0311,85233.0
2023-04-10 15:55:00,141.0,141.09,140.88,141.04,169896.0,140.0311,140.1205,139.9119,140.0708,169896.0
2023-04-11 09:30:00,141.62,141.82,141.26,141.26,16526.0,140.6468,140.8455,140.2893,140.2893,16526.0
2023-04-11 09:35:00,141.22,141.51,141.17,141.42,6439.0,140.2496,140.5376,140.1999,140.4482,6439.0
2023-04-11 09:40:00,141.34,141.34,141.0,141.18,9396.0,140.3688,140.3688,140.0311,140.2099,9396.0
2023-04-11 09:45:00,141.19,141.56,140.97,141.19,21226.0,140.2198,140.5873,140.0013,140.2198,21226.0
2023-04-11 09:50:00,141.18,141.21,140.75,140.96,7415.0,140.2099,140.2397,139.7828,139.9914,7415.0
2023-04-11 09:55:00,141.07,141.19,140.94,140.94,6722.0,140.1006,140.2198,139.9715,139.9715,6722.0
2023-04-11 10:00:00,140.95,141.28,140.93,141.24,4797.0,139.9814,140.3092,139.9616,140.2695,4797.0
2023-04-11 10:05:00,141.27,141.4,141.17,141.24,8863.0,140.2993,140.4284,140.1999,140.2695,8863.0
2023-04-11 10:10:00,141.2,141.2,140.88,140.95,9253.0,140.2297,140.2297,139.9119,139.9814,9253.0
2023-04-11 10:15:00,140.94,141.08,140.92,141.08,12283.0,139.9715,140.1106,139.9517,140.1106,12283.0
2023-04-11 10:20:00,141.08,141.37,141.04,141.37,5235.0,140.1106,140.3986,140.0708,140.3986,5235.0
2023-04-11 10:25:00,141.37,141.42,141.28,141.31,5567.0,140.3986,140.4482,140.3092,140.339,5567.0
2023-04-11 10:30:00,141.33,141.41,141.24,141.25,6895.0,140.3588,140.4383,140.2695,140.2794,6895.0
2023-04-11 10:35:00,141.21,141.35,141.09,141.35,3345.0,140.2397,140.3787,140.1205,140.3787,3345.0
2023-04-11 10:40:00,141.3,141.46,141.27,141.36,3723.0,140.329,140.4879,140.2993,140.3886,3723.0
2023-04-11 10:45:00,141.37,141.56,141.14,141.52,8318.0,140.3986,140.5873,140.1701,140.5475,8318.0
2023-04-11 10:50:00,141.5,141.58,141.36,141.41,4522.0,140.5277,140.6071,140.3886,140.4383,4522.0
2023-04-11 10:55:00,141.39,141.39,141.12,141.22,4197.0,140.4184,140.4184,140.1503,140.2496,4197.0
2023-04-11 11:00:00,141.33,141.57,141.33,141.38,3672.0,140.3588,140.5972,140.3588,140.4085,3672.0
2023-04-11 11:05:00,141.42,141.7,141.42,141.59,5846.0,140.4482,140.7263,140.4482,140.6171,5846.0
2023-04-11 11:10:00,141.56,141.83,141.55,141.83,3477.0,140.5873,140.8554,140.5773,140.8554,3477.0
2023-04-11 11:15:00,141.86,141.91,141.75,141.9,5124.0,140.8852,140.9349,140.776,140.9249,5124.0
2023-04-11 11:20:00,141.88,142.04,141.88,141.98,6140.0,140.9051,141.064,140.9051,141.0044,6140.0
2023-04-11 11:25:00,141.99,142.01,141.81,141.82,7045.0,141.0143,141.0342,140.8355,140.8455,7045.0
2023-04-11 11:30:00,141.79,141.91,141.7,141.89,5707.0,140.8157,140.9349,140.7263,140.915,5707.0
2023-04-11 11:35:00,141.84,141.86,141.66,141.86,3145.0,140.8653,140.8852,140.6866,140.8852,3145.0
2023-04-11 11:40:00,141.88,142.02,141.86,142.0,8102.0,140.9051,141.0441,140.8852,141.0242,8102.0
2023-04-11 11:45:00,141.97,142.12,141.96,142.11,3613.0,140.9944,141.1434,140.9845,141.1335,3613.0
2023-04-11 11:50:00,142.16,142.21,142.06,142.2,5377.0,141.1831,141.2328,141.0838,141.2229,5377.0
2023-04-11 11:55:00,142.21,142.25,142.09,142.25,3532.0,141.2328,141.2725,141.1136,141.2725,3532.0
2023-04-11 12:00:00,142.27,142.4,142.26,142.37,7626.0,141.2924,141.4215,141.2824,141.3917,7626.0
2023-04-11 12:05:00,142.36,142.38,142.27,142.33,6729.0,141.3818,141.4016,141.2924,141.352,6729.0
2023-04-11 12:10:00,142.33,142.53,142.33,142.46,5174.0,141.352,141.5506,141.352,141.4811,5174.0
2023-04-11 12:15:00,142.46,142.47,142.37,142.46,5939.0,141.4811,141.491,141.3917,141.4811,5939.0
2023-04-11 12:20:00,142.54,142.54,142.38,142.43,3787.0,141.5605,141.5605,141.4016,141.4513,3787.0
2023-04-11 12:25:00,142.4,142.52,142.34,142.45,5152.0,141.4215,141.5407,141.3619,141.4711,5152.0
2023-04-11 12:30:00,142.42,142.51,142.38,142.42,4783.0,141.4413,141.5307,141.4016,141.4413,4783.0
2023-04-11 12:35:00,142.38,142.4,142.25,142.27,12183.0,141.4016,141.4215,141.2725,141.2924,12183.0
2023-04-11 12:40:00,142.26,142.3,142.1,142.1,4744.0,141.2824,141.3222,141.1235,141.1235,4744.0
2023-04-11 12:45:00,142.07,142.23,142.07,142.23,6470.0,141.0938,141.2527,141.0938,141.2527,6470.0
2023-04-11 12:50:00,142.22,142.28,142.19,142.24,3012.0,141.2427,141.3023,141.2129,141.2626,3012.0
2023-04-11 12:55:00,142.23,142.25,142.1,142.1,4534.0,141.2527,141.2725,141.1235,141.1235,4534.0
2023-04-11 13:00:00,142.11,142.15,141.99,142.13,7972.0,141.1335,141.1732,141.0143,141.1533,7972.0
2023-04-11 13:05:00,142.15,142.23,142.15,142.17,5689.0,141.1732,141.2527,141.1732,141.1931,5689.0
2023-04-11 13:10:00,142.2,142.2,142.03,142.04,4098.0,141.2229,141.2229,141.054,141.064,4098.0
2023-04-11 13:15:00,142.05,142.13,142.05,142.11,2566.0,141.0739,141.1533,141.0739,141.1335,2566.0
2023-04-11 13:20:00,142.12,142.27,142.12,142.18,13225.0,141.1434,141.2924,141.1434,141.203,13225.0
2023-04-11 13:25:00,142.17,142.28,142.1,142.19,5763.0,141.1931,141.3023,141.1235,141.2129,5763.0
2023-04-11 13:30:00,142.2,142.28,142.13,142.13,5196.0,141.2229,141.3023,141.1533,141.1533,5196.0
2023-04-11 13:35:00,142.14,142.26,142.1,142.24,8232.0,141.1633,141.2824,141.1235,141.2626,8232.0
2023-04-11 13:40:00,142.23,142.27,142.22,142.25,2751.0,141.2527,141.2924,141.2427,141.2725,2751.0
2023-04-11 13:45:00,142.25,142.34,142.24,142.32,5468.0,141.2725,141.3619,141.2626,141.342,5468.0
2023-04-11 13:50:00,142.32,142.34,142.1,142.18,6113.0,141.342,141.3619,141.1235,141.203,6113.0
2023-04-11 13:55:00,142.18,142.23,142.17,142.22,3346.0,141.203,141.2527,141.1931,141.2427,3346.0
2023-04-11 14:00:00,142.22,142.3,142.19,142.21,6060.0,141.2427,141.3222,141.2129,141.2328,6060.0
2023-04-11 14:05:00,142.21,142.21,142.05,142.05,4977.0,141.2328,141.2328,141.0739,141.0739,4977.0
2023-04-11 14:10:00,142.05,142.12,142.03,142.06,7695.0,141.0739,141.1434,141.054,141.0838,7695.0
2023-04-11 14:15:00,142.07,142.31,142.07,142.29,5119.0,141.0938,141.3321,141.0938,141.3122,5119.0
2023-04-11 14:20:00,142.29,142.31,142.18,142.23,7291.0,141.3122,141.3321,141.203,141.2527,7291.0
2023-04-11 14:25:00,142.24,142.33,142.23,142.31,5247.0,141.2626,141.352,141.2527,141.3321,5247.0
2023-04-11 14:30:00,142.31,142.34,142.3,142.3,4032.0,141.3321,141.3619,141.3222,141.3222,4032.0
2023-04-11 14:35:00,142.31,142.42,142.27,142.4,10314.0,141.3321,141.4413,141.2924,141.4215,10314.0
2023-04-11 14:40:00,142.4,142.41,142.3,142.37,5382.0,141.4215,141.4314,141.3222,141.3917,5382.0
2023-04-11 14:45:00,142.37,142.41,142.3,142.33,6772.0,141.3917,141.4314,141.3222,141.352,6772.0
2023-04-11 14:50:00,142.33,142.4,142.27,142.32,44063.0,141.352,141.4215,141.2924,141.342,44063.0
2023-04-11 14:55:00,142.3,142.57,142.3,142.56,8905.0,141.3222,141.5903,141.3222,141.5804,8905.0
2023-04-11 15:00:00,142.54,142.56,142.39,142.44,11334.0,141.5605,141.5804,141.4116,141.4612,11334.0
2023-04-11 15:05:00,142.45,142.45,142.31,142.31,7238.0,141.4711,141.4711,141.3321,141.3321,7238.0
2023-04-11 15:10:00,142.31,142.51,142.31,142.5,8568.0,141.3321,141.5307,141.3321,141.5208,8568.0
2023-04-11 15:15:00,142.48,142.62,142.43,142.62,17269.0,141.5009,141.64,141.4513,141.64,17269.0
2023-04-11 15:20:00,142.64,142.68,142.55,142.55,10827.0,141.6598,141.6996,141.5705,141.5705,10827.0
2023-04-11 15:25:00,142.56,142.57,142.42,142.55,11562.0,141.5804,141.5903,141.4413,141.5705,11562.0
2023-04-11 15:30:00,142.55,142.55,142.34,142.43,15803.0,141.5705,141.5705,141.3619,141.4513,15803.0
2023-04-11 15:35:00,142.41,142.42,142.25,142.29,13631.0,141.4314,141.4413,141.2725,141.3122,13631.0
2023-04-11 15:40:00,142.28,142.3,142.17,142.19,20042.0,141.3023,141.3222,141.1931,141.2129,20042.0
2023-04-11 15:45:00,142.19,142.19,141.93,141.96,43609.0,141.2129,141.2129,140.9547,140.9845,43609.0
2023-04-11 15:50:00,141.94,141.96,141.73,141.82,88221.0,140.9646,140.9845,140.7561,140.8455,88221.0
2023-04-11 15:55:00,141.81,141.81,141.59,141.76,102977.0,140.8355,140.8355,140.6171,140.7859,102977.0
2023-04-12 09:30:00,142.71,143.01,142.68,142.74,14860.0,141.7294,142.0273,141.6996,141.7591,14860.0
2023-04-12 09:35:00,142.59,142.61,142.15,142.19,5220.0,141.6102,141.63,141.1732,141.2129,5220.0
2023-04-12 09:40:00,142.19,142.5,142.05,142.06,7232.0,141.2129,141.5208,141.0739,141.0838,7232.0
2023-04-12 09:45:00,142.1,142.2,141.3,141.75,5525.0,141.1235,141.2229,140.329,140.776,5525.0
2023-04-12 09:50:00,141.65,141.66,141.16,141.28,8478.0,140.6766,140.6866,140.19,140.3092,8478.0
2023-04-12 09:55:00,141.36,141.61,141.34,141.57,17064.0,140.3886,140.6369,140.3688,140.5972,17064.0
2023-04-12 10:00:00,141.59,141.78,141.48,141.74,9285.0,140.6171,140.8057,140.5078,140.766,9285.0
2023-04-12 10:05:00,141.77,142.08,141.71,142.08,4894.0,140.7958,141.1037,140.7362,141.1037,4894.0
2023-04-12 10:10:00,142.07,142.07,141.78,141.78,3272.0,141.0938,141.0938,140.8057,140.8057,3272.0
2023-04-12 10:15:00,141.81,141.83,141.6,141.69,4114.0,140.8355,140.8554,140.627,140.7164,4114.0
2023-04-12 10:20:00,141.76,141.89,141.67,141.67,7403.0,140.7859,140.915,140.6965,140.6965,7403.0
2023-04-12 10:25:00,141.45,141.72,141.3,141.61,3152.0,140.478,140.7462,140.329,140.6369,3152.0
2023-04-12 10:30:00,141.66,141.71,141.0,141.03,18753.0,140.6866,140.7362,140.0311,140.0609,18753.0
2023-04-12 10:35:00,140.97,141.09,140.55,140.67,10789.0,140.0013,140.1205,139.5842,139.7034,10789.0
2023-04-12 10:40:00,140.66,140.78,140.47,140.47,5818.0,139.6934,139.8126,139.5047,139.5047,5818.0
2023-04-12 10:45:00,140.47,140.6,140.4,140.4,6142.0,139.5047,139.6339,139.4352,139.4352,6142.0
2023-04-12 10:50:00,140.4,140.51,140.15,140.15,11352.0,139.4352,139.5445,139.1869,139.1869,11352.0
2023-04-12 10:55:00,140.12,140.15,139.82,139.87,15622.0,139.1572,139.1869,138.8592,138.9089,15622.0
2023-04-12 11:00:00,139.9,140.06,139.58,139.62,13925.0,138.9387,139.0976,138.6209,138.6606,13925.0
2023-04-12 11:05:00,139.59,139.8,139.24,139.3,27903.0,138.6308,138.8394,138.2832,138.3428,27903.0
2023-04-12 11:10:00,139.3,139.35,139.1,139.24,11559.0,138.3428,138.3924,138.1442,138.2832,11559.0
2023-04-12 11:15:00,139.27,139.4,139.15,139.24,9182.0,138.313,138.4421,138.1938,138.2832,9182.0
2023-04-12 11:20:00,139.33,139.48,139.14,139.45,5908.0,138.3726,138.5216,138.1839,138.4918,5908.0
2023-04-12 11:25:00,139.49,139.64,139.49,139.61,3822.0,138.5315,138.6805,138.5315,138.6507,3822.0
2023-04-12 11:30:00,139.65,139.68,139.35,139.37,18537.0,138.6904,138.7202,138.3924,138.4123,18537.0
2023-04-12 11:35:00,139.35,139.64,139.24,139.49,12622.0,138.3924,138.6805,138.2832,138.5315,12622.0
2023-04-12 11:40:00,139.52,139.78,139.47,139.78,12817.0,138.5613,138.8195,138.5116,138.8195,12817.0
2023-04-12 11:45:00,139.81,139.9,139.69,139.82,6382.0,138.8493,138.9387,138.7301,138.8592,6382.0
2023-04-12 11:50:00,139.79,139.81,139.68,139.71,5393.0,138.8294,138.8493,138.7202,138.75,5393.0
2023-04-12 11:55:00,139.71,140.01,139.7,139.99,4677.0,138.75,139.0479,138.74,139.028,4677.0
2023-04-12 12:00:00,140.0,140.21,140.0,140.19,3822.0,139.038,139.2465,139.038,139.2267,3822.0
2023-04-12 12:05:00,140.21,140.27,140.21,140.23,3818.0,139.2465,139.3061,139.2465,139.2664,3818.0
2023-04-12 12:10:00,140.26,140.53,140.26,140.5,4491.0,139.2962,139.5643,139.2962,139.5345,4491.0
2023-04-12 12:15:00,140.5,140.62,140.46,140.5,5103.0,139.5345,139.6537,139.4948,139.5345,5103.0
2023-04-12 12:20:00,140.47,140.61,140.47,140.57,2043.0,139.5047,139.6438,139.5047,139.6041,2043.0
2023-04-12 12:25:00,140.59,140.71,140.59,140.67,3901.0,139.6239,139.7431,139.6239,139.7034,3901.0
2023-04-12 12:30:00,140.65,140.66,140.58,140.62,4076.0,139.6835,139.6934,139.614,139.6537,4076.0
2023-04-12 12:35:00,140.61,140.68,140.58,140.59,3807.0,139.6438,139.7133,139.614,139.6239,3807.0
2023-04-12 12:40:00,140.53,140.54,140.45,140.5,2003.0,139.5643,139.5743,139.4849,139.5345,2003.0
2023-04-12 12:45:00,140.52,140.62,140.46,140.47,4381.0,139.5544,139.6537,139.4948,139.5047,4381.0
2023-04-12 12:50:00,140.5,140.5,140.18,140.3,26557.0,139.5345,139.5345,139.2167,139.3359,26557.0
2023-04-12 12:55:00,140.35,140.54,140.34,140.54,4500.0,139.3856,139.5743,139.3756,139.5743,4500.0
2023-04-12 13:00:00,140.55,140.56,140.33,140.48,2649.0,139.5842,139.5941,139.3657,139.5147,2649.0
2023-04-12 13:05:00,140.43,140.55,140.4,140.48,2665.0,139.465,139.5842,139.4352,139.5147,2665.0
2023-04-12 13:10:00,140.53,140.68,140.51,140.64,1869.0,139.5643,139.7133,139.5445,139.6736,1869.0
2023-04-12 13:15:00,140.62,140.62,140.5,140.59,3407.0,139.6537,139.6537,139.5345,139.6239,3407.0
2023-04-12 13:20:00,140.57,140.57,140.35,140.38,3092.0,139.6041,139.6041,139.3856,139.4154,3092.0
2023-04-12 13:25:00,140.38,140.57,140.38,140.57,2588.0,139.4154,139.6041,139.4154,139.6041,2588.0
2023-04-12 13:30:00,140.59,140.62,140.5,140.54,2634.0,139.6239,139.6537,139.5345,139.5743,2634.0
2023-04-12 13:35:00,140.52,140.52,140.36,140.41,4963.0,139.5544,139.5544,139.3955,139.4452,4963.0
2023-04-12 13:40:00,140.41,140.43,140.3,140.36,8014.0,139.4452,139.465,139.3359,139.3955,8014.0
2023-04-12 13:45:00,140.31,140.37,140.28,140.32,5370.0,139.3458,139.4054,139.3161,139.3558,5370.0
2023-04-12 13:50:00,140.32,140.43,140.3,140.43,2567.0,139.3558,139.465,139.3359,139.465,2567.0
2023-04-12 13:55:00,140.39,140.52,140.39,140.46,3058.0,139.4253,139.5544,139.4253,139.4948,3058.0
2023-04-12 14:00:00,140.46,140.53,140.3,140.41,17815.0,139.4948,139.5643,139.3359,139.4452,17815.0
2023-04-12 14:05:00,140.39,140.48,140.24,140.28,8365.0,139.4253,139.5147,139.2763,139.3161,8365.0
2023-04-12 14:10:00,140.26,140.59,140.23,140.59,4325.0,139.2962,139.6239,139.2664,139.6239,4325.0
2023-04-12 14:15:00,140.55,140.63,140.49,140.63,2401.0,139.5842,139.6636,139.5246,139.6636,2401.0
2023-04-12 14:20:00,140.64,140.67,140.46,140.52,3994.0,139.6736,139.7034,139.4948,139.5544,3994.0
2023-04-12 14:25:00,140.51,140.54,140.0,140.05,8309.0,139.5445,139.5743,139.038,139.0876,8309.0
2023-04-12 14:30:00,140.03,140.03,139.84,139.87,8626.0,139.0678,139.0678,138.8791,138.9089,8626.0
2023-04-12 14:35:00,139.84,139.89,139.4,139.4,10030.0,138.8791,138.9287,138.4421,138.4421,10030.0
2023-04-12 14:40:00,139.4,139.82,139.31,139.78,24846.0,138.4421,138.8592,138.3527,138.8195,24846.0
2023-04-12 14:45:00,139.8,139.8,139.36,139.38,10650.0,138.8394,138.8394,138.4024,138.4222,10650.0
2023-04-12 14:50:00,139.44,139.48,139.34,139.36,7393.0,138.4818,138.5216,138.3825,138.4024,7393.0
2023-04-12 14:55:00,139.33,139.52,139.33,139.43,10950.0,138.3726,138.5613,138.3726,138.4719,10950.0
2023-04-12 15:00:00,139.43,139.48,139.21,139.23,11487.0,138.4719,138.5216,138.2534,138.2733,11487.0
2023-04-12 15:05:00,139.27,139.33,139.12,139.12,12879.0,138.313,138.3726,138.164,138.164,12879.0
2023-04-12 15:10:00,139.07,139.07,138.82,138.9,10909.0,138.1144,138.1144,137.8661,137.9455,10909.0
2023-04-12 15:15:00,138.87,138.87,138.28,138.6,82527.0,137.9157,137.9157,137.3298,137.6476,82527.0
2023-04-12 15:20:00,138.63,138.68,138.53,138.6,12914.0,137.6774,137.727,137.5781,137.6476,12914.0
2023-04-12 15:25:00,138.61,138.67,138.28,138.32,27700.0,137.6575,137.7171,137.3298,137.3695,27700.0
2023-04-12 15:30:00,138.29,138.5,138.22,138.22,22869.0,137.3397,137.5483,137.2702,137.2702,22869.0
2023-04-12 15:35:00,138.23,138.36,138.18,138.28,19791.0,137.2801,137.4092,137.2305,137.3298,19791.0
2023-04-12 15:40:00,138.28,138.42,138.17,138.25,25693.0,137.3298,137.4688,137.2206,137.3,25693.0
2023-04-12 15:45:00,138.24,138.43,138.08,138.12,27626.0,137.2901,137.4788,137.1312,137.1709,27626.0
2023-04-12 15:50:00,138.1,138.25,138.03,138.11,46917.0,137.151,137.3,137.0815,137.161,46917.0
2023-04-12 15:55:00,138.11,138.42,138.03,138.41,96085.0,137.161,137.4688,137.0815,137.4589,96085.0
2023-04-13 09:30:00,139.44,139.44,138.65,138.94,30666.0,138.4818,138.4818,137.6973,137.9853,30666.0
2023-04-13 09:35:00,139.1,139.22,138.77,139.18,3919.0,138.1442,138.2633,137.8164,138.2236,3919.0
2023-04-13 09:40:00,139.33,139.94,139.3,139.9,8560.0,138.3726,138.9784,138.3428,138.9387,8560.0
2023-04-13 09:45:00,139.99,140.25,139.73,140.08,17422.0,139.028,139.2863,138.7698,139.1174,17422.0
2023-04-13 09:50:00,140.08,140.29,139.96,140.09,11303.0,139.1174,139.326,138.9983,139.1274,11303.0
2023-04-13 09:55:00,139.97,140.05,139.68,139.83,8098.0,139.0082,139.0876,138.7202,138.8691,8098.0
2023-04-13 10:00:00,139.69,139.78,139.65,139.78,5876.0,138.7301,138.8195,138.6904,138.8195,5876.0
2023-04-13 10:05:00,139.78,139.91,139.65,139.66,18221.0,138.8195,138.9486,138.6904,138.7003,18221.0
2023-04-13 10:10:00,139.65,140.02,139.51,139.99,22732.0,138.6904,139.0578,138.5513,139.028,22732.0
2023-04-13 10:15:00,140.02,140.25,139.86,140.15,11616.0,139.0578,139.2863,138.8989,139.1869,11616.0
2023-04-13 10:20:00,140.08,140.13,139.84,140.0,8477.0,139.1174,139.1671,138.8791,139.038,8477.0
2023-04-13 10:25:00,140.0,140.23,140.0,140.2,6745.0,139.038,139.2664,139.038,139.2366,6745.0
2023-04-13 10:30:00,140.24,140.3,140.03,140.21,10493.0,139.2763,139.3359,139.0678,139.2465,10493.0
2023-04-13 10:35:00,140.29,140.29,140.0,140.1,8749.0,139.326,139.326,139.038,139.1373,8749.0
2023-04-13 10:40:00,140.04,140.28,139.93,140.22,5200.0,139.0777,139.3161,138.9685,139.2565,5200.0
2023-04-13 10:45:00,140.29,140.37,140.15,140.15,7464.0,139.326,139.4054,139.1869,139.1869,7464.0
2023-04-13 10:50:00,140.16,140.36,140.1,140.33,6919.0,139.1969,139.3955,139.1373,139.3657,6919.0
2023-04-13 10:55:00,140.3,140.32,140.15,140.17,9722.0,139.3359,139.3558,139.1869,139.2068,9722.0
2023-04-13 11:00:00,140.21,140.4,140.18,140.4,8785.0,139.2465,139.4352,139.2167,139.4352,8785.0
2023-04-13 11:05:00,140.4,140.4,140.24,140.32,7829.0,139.4352,139.4352,139.2763,139.3558,7829.0
2023-04-13 11:10:00,140.28,140.54,140.27,140.38,11327.0,139.3161,139.5743,139.3061,139.4154,11327.0
2023-04-13 11:15:00,140.41,140.48,140.35,140.47,5820.0,139.4452,139.5147,139.3856,139.5047,5820.0
2023-04-13 11:20:00,140.48,140.56,140.32,140.4,9833.0,139.5147,139.5941,139.3558,139.4352,9833.0
2023-04-13 11:25:00,140.36,140.53,140.36,140.5,5666.0,139.3955,139.5643,139.3955,139.5345,5666.0
2023-04-13 11:30:00,140.52,140.58,140.51,140.51,2330.0,139.5544,139.614,139.5445,139.5445,2330.0
2023-04-13 11:35:00,140.51,140.56,140.48,140.53,3098.0,139.5445,139.5941,139.5147,139.5643,3098.0
2023-04-13 11:40:00,140.55,140.63,140.5,140.53,16693.0,139.5842,139.6636,139.5345,139.5643,16693.0
2023-04-13 11:45:00,140.57,140.62,140.47,140.51,4195.0,139.6041,139.6537,139.5047,139.5445,4195.0
2023-04-13 11:50:00,140.48,140.53,140.41,140.43,5208.0,139.5147,139.5643,139.4452,139.465,5208.0
2023-04-13 11:55:00,140.42,140.74,140.42,140.73,4806.0,139.4551,139.7729,139.4551,139.763,4806.0
2023-04-13 12:00:00,140.76,140.92,140.76,140.92,5365.0,139.7928,139.9517,139.7928,139.9517,5365.0
2023-04-13 12:05:00,140.92,141.09,140.92,140.96,10031.0,139.9517,140.1205,139.9517,139.9914,10031.0
2023-04-13 12:10:00,140.92,140.92,140.72,140.73,2638.0,139.9517,139.9517,139.753,139.763,2638.0
2023-04-13 12:15:00,140.71,140.79,140.68,140.74,4724.0,139.7431,139.8225,139.7133,139.7729,4724.0
2023-04-13 12:20:00,140.71,140.74,140.58,140.58,2600.0,139.7431,139.7729,139.614,139.614,2600.0
2023-04-13 12:25:00,140.55,140.66,140.53,140.66,3495.0,139.5842,139.6934,139.5643,139.6934,3495.0
2023-04-13 12:30:00,140.6,140.7,140.59,140.66,4089.0,139.6339,139.7332,139.6239,139.6934,4089.0
2023-04-13 12:35:00,140.63,140.64,140.54,140.54,2343.0,139.6636,139.6736,139.5743,139.5743,2343.0
2023-04-13 12:40:00,140.54,140.54,140.42,140.51,2453.0,139.5743,139.5743,139.4551,139.5445,2453.0
2023-04-13 12:45:00,140.55,140.65,140.55,140.62,3018.0,139.5842,139.6835,139.5842,139.6537,3018.0
2023-04-13 12:50:00,140.65,140.66,140.57,140.58,3022.0,139.6835,139.6934,139.6041,139.614,3022.0
2023-04-13 12:55:00,140.62,140.75,140.62,140.68,2755.0,139.6537,139.7828,139.6537,139.7133,2755.0
2023-04-13 13:00:00,140.69,140.71,140.49,140.58,1837.0,139.7232,139.7431,139.5246,139.614,1837.0
2023-04-13 13:05:00,140.68,140.78,140.65,140.65,2498.0,139.7133,139.8126,139.6835,139.6835,2498.0
2023-04-13 13:10:00,140.67,140.84,140.62,140.82,2115.0,139.7034,139.8722,139.6537,139.8523,2115.0
2023-04-13 13:15:00,140.81,140.84,140.78,140.83,4702.0,139.8424,139.8722,139.8126,139.8623,4702.0
2023-04-13 13:20:00,140.85,140.97,140.73,140.95,19981.0,139.8821,140.0013,139.763,139.9814,19981.0
2023-04-13 13:25:00,140.96,141.01,140.92,140.99,2850.0,139.9914,140.041,139.9517,140.0212,2850.0
2023-04-13 13:30:00,140.99,141.07,140.96,141.07,7938.0,140.0212,140.1006,139.9914,140.1006,7938.0
2023-04-13 13:35:00,141.04,141.28,141.04,141.28,3962.0,140.0708,140.3092,140.0708,140.3092,3962.0
2023-04-13 13:40:00,141.31,141.49,141.31,141.48,5810.0,140.339,140.5177,140.339,140.5078,5810.0
2023-04-13 13:45:00,141.47,141.52,141.37,141.37,4789.0,140.4979,140.5475,140.3986,140.3986,4789.0
2023-04-13 13:50:00,141.44,141.61,141.41,141.61,4418.0,140.4681,140.6369,140.4383,140.6369,4418.0
2023-04-13 13:55:00,141.59,141.78,141.59,141.78,40267.0,140.6171,140.8057,140.6171,140.8057,40267.0
2023-04-13 14:00:00,141.78,141.81,141.72,141.78,14682.0,140.8057,140.8355,140.7462,140.8057,14682.0
2023-04-13 14:05:00,141.78,141.9,141.75,141.89,14670.0,140.8057,140.9249,140.776,140.915,14670.0
2023-04-13 14:10:00,141.9,142.08,141.89,142.06,15835.0,140.9249,141.1037,140.915,141.0838,15835.0
2023-04-13 14:15:00,142.09,142.21,142.08,142.18,6979.0,141.1136,141.2328,141.1037,141.203,6979.0
2023-04-13 14:20:00,142.18,142.28,142.13,142.17,8763.0,141.203,141.3023,141.1533,141.1931,8763.0
2023-04-13 14:25:00,142.18,142.29,142.18,142.29,8324.0,141.203,141.3122,141.203,141.3122,8324.0
2023-04-13 14:30:00,142.29,142.32,142.1,142.11,14507.0,141.3122,141.342,141.1235,141.1335,14507.0
2023-04-13 14:35:00,142.08,142.2,142.07,142.11,12320.0,141.1037,141.2229,141.0938,141.1335,12320.0
2023-04-13 14:40:00,142.13,142.22,142.08,142.15,20488.0,141.1533,141.2427,141.1037,141.1732,20488.0
2023-04-13 14:45:00,142.14,142.19,142.06,142.19,15100.0,141.1633,141.2129,141.0838,141.2129,15100.0
2023-04-13 14:50:00,142.19,142.41,142.18,142.39,9900.0,141.2129,141.4314,141.203,141.4116,9900.0
2023-04-13 14:55:00,142.4,142.51,142.34,142.48,5217.0,141.4215,141.5307,141.3619,141.5009,5217.0
2023-04-13 15:00:00,142.48,142.63,142.48,142.62,29110.0,141.5009,141.6499,141.5009,141.64,29110.0
2023-04-13 15:05:00,142.63,142.64,142.43,142.52,122693.0,141.6499,141.6598,141.4513,141.5407,122693.0
2023-04-13 15:10:00,142.53,142.58,142.27,142.41,13878.0,141.5506,141.6002,141.2924,141.4314,13878.0
2023-04-13 15:15:00,142.41,142.6,142.39,142.5,15411.0,141.4314,141.6201,141.4116,141.5208,15411.0
2023-04-13 15:20:00,142.53,142.56,142.43,142.45,15819.0,141.5506,141.5804,141.4513,141.4711,15819.0
2023-04-13 15:25:00,142.45,142.48,142.26,142.33,10657.0,141.4711,141.5009,141.2824,141.352,10657.0
2023-04-13 15:30:00,142.33,142.45,142.26,142.45,26155.0,141.352,141.4711,141.2824,141.4711,26155.0
2023-04-13 15:35:00,142.45,142.45,142.36,142.41,29848.0,141.4711,141.4711,141.3818,141.4314,29848.0
2023-04-13 15:40:00,142.4,142.57,142.39,142.57,19742.0,141.4215,141.5903,141.4116,141.5903,19742.0
2023-04-13 15:45:00,142.59,142.63,142.27,142.27,165336.0,141.6102,141.6499,141.2924,141.2924,165336.0
2023-04-13 15:50:00,142.22,142.38,142.17,142.34,36697.0,141.2427,141.4016,141.1931,141.3619,36697.0
2023-04-13 15:55:00,142.33,142.59,142.32,142.43,117923.0,141.352,141.6102,141.342,141.4513,117923.0
2023-04-14 09:30:00,142.41,143.34,142.41,142.76,17683.0,141.4314,142.355,141.4314,141.779,17683.0
2023-04-14 09:35:00,142.85,143.07,142.77,142.98,8178.0,141.8684,142.0869,141.7889,141.9975,8178.0
2023-04-14 09:40:00,142.8,143.55,142.42,143.55,11335.0,141.8187,142.5636,141.4413,142.5636,11335.0
2023-04-14 09:45:00,143.54,143.64,143.39,143.52,17244.0,142.5537,142.653,142.4047,142.5338,17244.0
2023-04-14 09:50:00,143.52,144.08,143.51,144.04,16027.0,142.5338,143.0899,142.5239,143.0502,16027.0
2023-04-14 09:55:00,144.05,144.48,144.05,144.31,12202.0,143.0601,143.4872,143.0601,143.3184,12202.0
2023-04-14 10:00:00,144.3,144.56,144.12,144.5,16235.0,143.3084,143.5666,143.1297,143.5071,16235.0
2023-04-14 10:05:00,144.5,144.53,144.04,144.33,101109.0,143.5071,143.5368,143.0502,143.3382,101109.0
2023-04-14 10:10:00,144.33,144.62,144.32,144.58,5917.0,143.3382,143.6262,143.3283,143.5865,5917.0
2023-04-14 10:15:00,144.53,144.64,144.2,144.29,13153.0,143.5368,143.6461,143.2091,143.2985,13153.0
2023-04-14 10:20:00,144.35,144.49,144.02,144.14,19098.0,143.3581,143.4971,143.0304,143.1495,19098.0
2023-04-14 10:25:00,144.26,144.39,144.14,144.25,4400.0,143.2687,143.3978,143.1495,143.2588,4400.0
2023-04-14 10:30:00,144.24,144.3,143.94,144.09,6682.0,143.2488,143.3084,142.9509,143.0999,6682.0
2023-04-14 10:35:00,144.06,144.36,143.98,144.36,6413.0,143.0701,143.368,142.9906,143.368,6413.0
2023-04-14 10:40:00,144.34,144.35,143.96,144.14,8659.0,143.3482,143.3581,142.9708,143.1495,8659.0
2023-04-14 10:45:00,144.19,144.33,143.97,144.09,5200.0,143.1992,143.3382,142.9807,143.0999,5200.0
2023-04-14 10:50:00,144.07,144.22,143.89,143.96,7500.0,143.08,143.229,142.9012,142.9708,7500.0
2023-04-14 10:55:00,143.95,144.07,143.91,143.96,6934.0,142.9608,143.08,142.9211,142.9708,6934.0
2023-04-14 11:00:00,143.96,144.0,143.82,143.83,9265.0,142.9708,143.0105,142.8317,142.8417,9265.0
2023-04-14 11:05:00,143.83,143.91,143.65,143.65,7758.0,142.8417,142.9211,142.6629,142.6629,7758.0
2023-04-14 11:10:00,143.65,143.73,143.49,143.58,27190.0,142.6629,142.7423,142.504,142.5934,27190.0
2023-04-14 11:15:00,143.62,143.62,143.47,143.59,9367.0,142.6331,142.6331,142.4841,142.6033,9367.0
2023-04-14 11:20:00,143.61,143.61,143.34,143.45,8469.0,142.6232,142.6232,142.355,142.4643,8469.0
2023-04-14 11:25:00,143.43,143.43,143.18,143.29,6900.0,142.4444,142.4444,142.1961,142.3054,6900.0
2023-04-14 11:30:00,143.32,143.38,143.25,143.33,3032.0,142.3352,142.3948,142.2656,142.3451,3032.0
2023-04-14 11:35:00,143.37,143.41,143.07,143.09,2814.0,142.3848,142.4245,142.0869,142.1067,2814.0
2023-04-14 11:40:00,143.05,143.18,143.05,143.13,3558.0,142.067,142.1961,142.067,142.1465,3558.0
2023-04-14 11:45:00,143.18,143.23,142.98,142.98,3155.0,142.1961,142.2458,141.9975,141.9975,3155.0
2023-04-14 11:50:00,142.97,143.0,142.88,142.97,3530.0,141.9876,142.0174,141.8982,141.9876,3530.0
2023-04-14 11:55:00,143.02,143.16,142.9,143.16,5049.0,142.0372,142.1763,141.918,142.1763,5049.0
2023-04-14 12:00:00,143.16,143.16,142.89,142.94,3539.0,142.1763,142.1763,141.9081,141.9578,3539.0
2023-04-14 12:05:00,142.87,142.97,142.73,142.89,4779.0,141.8883,141.9876,141.7492,141.9081,4779.0
2023-04-14 12:10:00,142.95,143.01,142.88,142.91,5399.0,141.9677,142.0273,141.8982,141.928,5399.0
2023-04-14 12:15:00,142.96,142.96,142.88,142.92,2749.0,141.9776,141.9776,141.8982,141.9379,2749.0
2023-04-14 12:20:00,142.9,142.98,142.8,142.94,4706.0,141.918,141.9975,141.8187,141.9578,4706.0
2023-04-14 12:25:00,143.0,143.01,142.93,142.93,1900.0,142.0174,142.0273,141.9478,141.9478,1900.0
2023-04-14 12:30:00,142.91,143.05,142.91,143.02,3392.0,141.928,142.067,141.928,142.0372,3392.0
2023-04-14 12:35:00,143.03,143.15,143.03,143.12,10971.0,142.0472,142.1663,142.0472,142.1365,10971.0
2023-04-14 12:40:00,143.14,143.25,143.12,143.17,5005.0,142.1564,142.2656,142.1365,142.1862,5005.0
2023-04-14 12:45:00,143.16,143.16,142.91,142.99,8667.0,142.1763,142.1763,141.928,142.0074,8667.0
2023-04-14 12:50:00,142.98,142.99,142.86,142.91,2543.0,141.9975,142.0074,141.8783,141.928,2543.0
2023-04-14 12:55:00,142.88,143.01,142.88,142.99,4551.0,141.8982,142.0273,141.8982,142.0074,4551.0
2023-04-14 13:00:00,143.0,143.18,142.97,143.15,5409.0,142.0174,142.1961,141.9876,142.1663,5409.0
2023-04-14 13:05:00,143.12,143.22,143.0,143.02,6339.0,142.1365,142.2359,142.0174,142.0372,6339.0
2023-04-14 13:10:00,143.03,143.2,143.03,143.17,3594.0,142.0472,142.216,142.0472,142.1862,3594.0
2023-04-14 13:15:00,143.18,143.3,143.17,143.22,6310.0,142.1961,142.3153,142.1862,142.2359,6310.0
2023-04-14 13:20:00,143.2,143.23,143.06,143.13,4163.0,142.216,142.2458,142.0769,142.1465,4163.0
2023-04-14 13:25:00,143.1,143.12,142.93,142.93,3193.0,142.1167,142.1365,141.9478,141.9478,3193.0
2023-04-14 13:30:00,142.93,142.93,142.76,142.85,5777.0,141.9478,141.9478,141.779,141.8684,5777.0
2023-04-14 13:35:00,142.83,142.84,142.68,142.73,3266.0,141.8485,141.8585,141.6996,141.7492,3266.0
2023-04-14 13:40:00,142.75,142.94,142.74,142.92,4646.0,141.7691,141.9578,141.7591,141.9379,4646.0
2023-04-14 13:45:00,142.94,143.14,142.88,143.12,4571.0,141.9578,142.1564,141.8982,142.1365,4571.0
2023-04-14 13:50:00,143.15,143.17,143.03,143.03,4942.0,142.1663,142.1862,142.0472,142.0472,4942.0
2023-04-14 13:55:00,143.04,143.13,143.03,143.05,4642.0,142.0571,142.1465,142.0472,142.067,4642.0
2023-04-14 14:00:00,143.05,143.07,142.93,143.02,6699.0,142.067,142.0869,141.9478,142.0372,6699.0
2023-04-14 14:05:00,143.01,143.18,142.97,143.15,4159.0,142.0273,142.1961,141.9876,142.1663,4159.0
2023-04-14 14:10:00,143.18,143.22,143.12,143.2,5106.0,142.1961,142.2359,142.1365,142.216,5106.0
2023-04-14 14:15:00,143.24,143.41,143.24,143.36,5218.0,142.2557,142.4245,142.2557,142.3749,5218.0
2023-04-14 14:20:00,143.34,143.59,143.34,143.59,7239.0,142.355,142.6033,142.355,142.6033,7239.0
2023-04-14 14:25:00,143.58,143.83,143.53,143.8,10629.0,142.5934,142.8417,142.5437,142.8119,10629.0
2023-04-14 14:30:00,143.82,144.19,143.82,144.18,9690.0,142.8317,143.1992,142.8317,143.1893,9690.0
2023-04-14 14:35:00,144.16,144.18,143.99,144.09,5497.0,143.1694,143.1893,143.0006,143.0999,5497.0
2023-04-14 14:40:00,144.06,144.15,143.95,144.14,6201.0,143.0701,143.1595,142.9608,143.1495,6201.0
2023-04-14 14:45:00,144.12,144.12,143.91,143.94,5196.0,143.1297,143.1297,142.9211,142.9509,5196.0
2023-04-14 14:50:00,143.94,143.95,143.56,143.58,4791.0,142.9509,142.9608,142.5735,142.5934,4791.0
2023-04-14 14:55:00,143.57,143.68,143.57,143.64,7568.0,142.5834,142.6927,142.5834,142.653,7568.0
2023-04-14 15:00:00,143.61,143.78,143.54,143.77,9940.0,142.6232,142.792,142.5537,142.7821,9940.0
2023-04-14 15:05:00,143.78,143.83,143.68,143.73,18884.0,142.792,142.8417,142.6927,142.7423,18884.0
2023-04-14 15:10:00,143.75,143.75,143.57,143.59,4588.0,142.7622,142.7622,142.5834,142.6033,4588.0
2023-04-14 15:15:00,143.56,143.57,143.35,143.5,13289.0,142.5735,142.5834,142.365,142.5139,13289.0
2023-04-14 15:20:00,143.54,143.68,143.49,143.67,5033.0,142.5537,142.6927,142.504,142.6828,5033.0
2023-04-14 15:25:00,143.72,143.77,143.63,143.67,7499.0,142.7324,142.7821,142.643,142.6828,7499.0
2023-04-14 15:30:00,143.69,143.85,143.64,143.84,6778.0,142.7026,142.8615,142.653,142.8516,6778.0
2023-04-14 15:35:00,143.86,143.95,143.84,143.9,9916.0,142.8715,142.9608,142.8516,142.9112,9916.0
2023-04-14 15:40:00,143.97,144.05,143.83,144.04,10235.0,142.9807,143.0601,142.8417,143.0502,10235.0
2023-04-14 15:45:00,144.06,144.22,143.97,144.14,11433.0,143.0701,143.229,142.9807,143.1495,11433.0
2023-04-14 15:50:00,144.13,144.13,143.9,143.92,29967.0,143.1396,143.1396,142.9112,142.931,29967.0
2023-04-14 15:55:00,143.92,144.38,143.9,144.3,55091.0,142.931,143.3879,142.9112,143.3084,55091.0
2023-04-17 09:30:00,144.78,145.64,144.72,145.47,19036.0,143.7851,144.6392,143.7255,144.4704,19036.0
2023-04-17 09:35:00,145.47,145.91,145.47,145.64,9467.0,144.4704,144.9074,144.4704,144.6392,9467.0
2023-04-17 09:40:00,145.63,145.82,145.6,145.75,10187.0,144.6293,144.818,144.5995,144.7485,10187.0
2023-04-17 09:45:00,145.84,145.93,145.41,145.71,9227.0,144.8378,144.9272,144.4108,144.7087,9227.0
2023-04-17 09:50:00,145.74,145.98,145.63,145.67,9552.0,144.7385,144.9769,144.6293,144.669,9552.0
2023-04-17 09:55:00,145.68,145.68,145.36,145.43,9075.0,144.6789,144.6789,144.3611,144.4307,9075.0
2023-04-17 10:00:00,145.48,145.62,145.16,145.31,10271.0,144.4803,144.6194,144.1625,144.3115,10271.0
2023-04-17 10:05:00,145.3,145.32,145.08,145.11,8011.0,144.3016,144.3214,144.0831,144.1129,8011.0
2023-04-17 10:10:00,145.11,145.16,144.86,145.13,9331.0,144.1129,144.1625,143.8646,144.1327,9331.0
2023-04-17 10:15:00,145.15,145.19,144.7,144.79,11663.0,144.1526,144.1923,143.7057,143.7951,11663.0
2023-04-17 10:20:00,144.74,144.9,144.61,144.75,29812.0,143.7454,143.9043,143.6163,143.7553,29812.0
2023-04-17 10:25:00,144.75,144.99,144.74,144.86,10455.0,143.7553,143.9937,143.7454,143.8646,10455.0
2023-04-17 10:30:00,144.82,145.09,144.82,145.08,6912.0,143.8249,144.093,143.8249,144.0831,6912.0
2023-04-17 10:35:00,145.1,145.13,144.77,144.77,7333.0,144.1029,144.1327,143.7752,143.7752,7333.0
2023-04-17 10:40:00,144.78,144.91,144.6,144.81,7251.0,143.7851,143.9142,143.6064,143.8149,7251.0
2023-04-17 10:45:00,144.75,145.2,144.75,145.2,4328.0,143.7553,144.2022,143.7553,144.2022,4328.0
2023-04-17 10:50:00,145.16,145.33,145.08,145.3,6410.0,144.1625,144.3314,144.0831,144.3016,6410.0
2023-04-17 10:55:00,145.27,145.35,145.2,145.33,10453.0,144.2718,144.3512,144.2022,144.3314,10453.0
2023-04-17 11:00:00,145.34,145.36,145.02,145.03,7863.0,144.3413,144.3611,144.0235,144.0334,7863.0
2023-04-17 11:05:00,145.03,145.09,144.78,144.81,3834.0,144.0334,144.093,143.7851,143.8149,3834.0
2023-04-17 11:10:00,144.81,144.88,144.73,144.77,7796.0,143.8149,143.8844,143.7355,143.7752,7796.0
2023-04-17 11:15:00,144.8,144.94,144.78,144.92,8548.0,143.805,143.944,143.7851,143.9242,8548.0
2023-04-17 11:20:00,144.91,144.97,144.81,144.83,7326.0,143.9142,143.9738,143.8149,143.8348,7326.0
2023-04-17 11:25:00,144.86,144.96,144.64,144.65,6071.0,143.8646,143.9639,143.6461,143.656,6071.0
2023-04-17 11:30:00,144.65,144.66,144.38,144.48,7058.0,143.656,143.666,143.3879,143.4872,7058.0
2023-04-17 11:35:00,144.46,144.46,144.23,144.26,3846.0,143.4673,143.4673,143.2389,143.2687,3846.0
2023-04-17 11:40:00,144.35,144.39,144.24,144.3,6329.0,143.3581,143.3978,143.2488,143.3084,6329.0
2023-04-17 11:45:00,144.3,144.34,144.17,144.31,3425.0,143.3084,143.3482,143.1793,143.3184,3425.0
2023-04-17 11:50:00,144.34,144.34,144.24,144.29,4778.0,143.3482,143.3482,143.2488,143.2985,4778.0
2023-04-17 11:55:00,144.29,144.4,144.21,144.39,6891.0,143.2985,143.4077,143.219,143.3978,6891.0
2023-04-17 12:00:00,144.4,144.56,144.4,144.44,4974.0,143.4077,143.5666,143.4077,143.4475,4974.0
2023-04-17 12:05:00,144.5,144.54,144.44,144.51,3569.0,143.5071,143.5468,143.4475,143.517,3569.0
2023-04-17 12:10:00,144.55,144.61,144.46,144.52,6466.0,143.5567,143.6163,143.4673,143.5269,6466.0
2023-04-17 12:15:00,144.52,144.69,144.5,144.66,4268.0,143.5269,143.6957,143.5071,143.666,4268.0
2023-04-17 12:20:00,144.67,144.67,144.48,144.48,5340.0,143.6759,143.6759,143.4872,143.4872,5340.0
2023-04-17 12:25:00,144.47,144.6,144.47,144.56,3001.0,143.4773,143.6064,143.4773,143.5666,3001.0
2023-04-17 12:30:00,144.58,144.72,144.58,144.69,3585.0,143.5865,143.7255,143.5865,143.6957,3585.0
2023-04-17 12:35:00,144.68,144.73,144.64,144.64,3713.0,143.6858,143.7355,143.6461,143.6461,3713.0
2023-04-17 12:40:00,144.65,144.65,144.51,144.57,5130.0,143.656,143.656,143.517,143.5766,5130.0
2023-04-17 12:45:00,144.59,144.67,144.49,144.49,3211.0,143.5964,143.6759,143.4971,143.4971,3211.0
2023-04-17 12:50:00,144.53,144.66,144.46,144.56,4428.0,143.5368,143.666,143.4673,143.5666,4428.0
2023-04-17 12:55:00,144.6,144.67,144.51,144.52,1700.0,143.6064,143.6759,143.517,143.5269,1700.0
2023-04-17 13:00:00,144.54,144.57,144.47,144.49,3201.0,143.5468,143.5766,143.4773,143.4971,3201.0
2023-04-17 13:05:00,144.45,144.46,144.36,144.36,1900.0,143.4574,143.4673,143.368,143.368,1900.0
2023-04-17 13:10:00,144.39,144.55,144.39,144.54,4657.0,143.3978,143.5567,143.3978,143.5468,4657.0
2023-04-17 13:15:00,144.56,144.72,144.55,144.69,3167.0,143.5666,143.7255,143.5567,143.6957,3167.0
2023-04-17 13:20:00,144.69,144.73,144.62,144.67,4122.0,143.6957,143.7355,143.6262,143.6759,4122.0
2023-04-17 13:25:00,144.66,144.68,144.54,144.61,4407.0,143.666,143.6858,143.5468,143.6163,4407.0
2023-04-17 13:30:00,144.56,144.61,144.45,144.45,11105.0,143.5666,143.6163,143.4574,143.4574,11105.0
2023-04-17 13:35:00,144.44,144.52,144.32,144.49,19954.0,143.4475,143.5269,143.3283,143.4971,19954.0
2023-04-17 13:40:00,144.46,144.49,144.43,144.45,6464.0,143.4673,143.4971,143.4375,143.4574,6464.0
2023-04-17 13:45:00,144.49,144.53,144.44,144.53,2310.0,143.4971,143.5368,143.4475,143.5368,2310.0
2023-04-17 13:50:00,144.52,144.52,144.38,144.38,6411.0,143.5269,143.5269,143.3879,143.3879,6411.0
2023-04-17 13:55:00,144.33,144.41,144.28,144.41,2328.0,143.3382,143.4177,143.2886,143.4177,2328.0
2023-04-17 14:00:00,144.41,144.44,144.24,144.34,7093.0,143.4177,143.4475,143.2488,143.3482,7093.0
2023-04-17 14:05:00,144.36,144.39,144.29,144.35,2342.0,143.368,143.3978,143.2985,143.3581,2342.0
2023-04-17 14:10:00,144.33,144.44,144.3,144.44,3160.0,143.3382,143.4475,143.3084,143.4475,3160.0
2023-04-17 14:15:00,144.4,144.47,144.37,144.44,6904.0,143.4077,143.4773,143.3779,143.4475,6904.0
2023-04-17 14:20:00,144.49,144.55,144.48,144.5,3050.0,143.4971,143.5567,143.4872,143.5071,3050.0
2023-04-17 14:25:00,144.52,144.54,144.45,144.51,5518.0,143.5269,143.5468,143.4574,143.517,5518.0
2023-04-17 14:30:00,144.5,144.69,144.5,144.69,4098.0,143.5071,143.6957,143.5071,143.6957,4098.0
2023-04-17 14:35:00,144.68,144.78,144.64,144.78,3653.0,143.6858,143.7851,143.6461,143.7851,3653.0
2023-04-17 14:40:00,144.81,144.98,144.8,144.94,5727.0,143.8149,143.9838,143.805,143.944,5727.0
2023-04-17 14:45:00,144.94,144.97,144.88,144.92,4956.0,143.944,143.9738,143.8844,143.9242,4956.0
2023-04-17 14:50:00,144.93,144.99,144.89,144.96,5562.0,143.9341,143.9937,143.8944,143.9639,5562.0
2023-04-17 14:55:00,144.96,145.14,144.95,145.14,8971.0,143.9639,144.1427,143.954,144.1427,8971.0
2023-04-17 15:00:00,145.14,145.32,145.14,145.3,10725.0,144.1427,144.3214,144.1427,144.3016,10725.0
2023-04-17 15:05:00,145.32,145.32,145.23,145.3,8026.0,144.3214,144.3214,144.232,144.3016,8026.0
2023-04-17 15:10:00,145.3,145.34,145.26,145.28,9111.0,144.3016,144.3413,144.2618,144.2817,9111.0
2023-04-17 15:15:00,145.28,145.4,145.26,145.36,7227.0,144.2817,144.4009,144.2618,144.3611,7227.0
2023-04-17 15:20:00,145.36,145.43,145.33,145.43,18358.0,144.3611,144.4307,144.3314,144.4307,18358.0
2023-04-17 15:25:00,145.42,145.42,145.36,145.39,5202.0,144.4207,144.4207,144.3611,144.3909,5202.0
2023-04-17 15:30:00,145.37,145.37,145.09,145.15,15277.0,144.3711,144.3711,144.093,144.1526,15277.0
2023-04-17 15:35:00,145.1,145.1,144.96,145.07,9303.0,144.1029,144.1029,143.9639,144.0731,9303.0
2023-04-17 15:40:00,145.07,145.09,144.95,145.04,10517.0,144.0731,144.093,143.954,144.0433,10517.0
2023-04-17 15:45:00,145.03,145.09,144.93,145.08,12306.0,144.0334,144.093,143.9341,144.0831,12306.0
2023-04-17 15:50:00,145.08,145.19,145.07,145.14,28784.0,144.0831,144.1923,144.0731,144.1427,28784.0
2023-04-17 15:55:00,145.15,145.2,145.08,145.14,100104.0,144.1526,144.2022,144.0831,144.1427,100104.0
2023-04-18 09:30:00,146.23,147.33,146.0,147.14,19857.0,145.2252,146.3176,144.9967,146.1289,19857.0
2023-04-18 09:35:00,147.12,147.12,146.7,146.85,12755.0,146.1091,146.1091,145.6919,145.8409,12755.0
2023-04-18 09:40:00,146.85,147.08,146.69,147.08,7998.0,145.8409,146.0693,145.682,146.0693,7998.0
2023-04-18 09:45:00,147.03,147.45,146.96,147.42,17528.0,146.0197,146.4368,145.9502,146.407,17528.0
2023-04-18 09:50:00,147.42,147.45,146.96,147.12,14347.0,146.407,146.4368,145.9502,146.1091,14347.0
2023-04-18 09:55:00,147.14,147.21,146.95,146.96,12215.0,146.1289,146.1984,145.9402,145.9502,12215.0
2023-04-18 10:00:00,147.0,147.16,146.57,146.58,4989.0,145.9899,146.1488,145.5628,145.5728,4989.0
2023-04-18 10:05:00,146.67,146.94,146.59,146.84,11765.0,145.6621,145.9303,145.5827,145.831,11765.0
2023-04-18 10:10:00,146.82,147.09,146.79,147.06,23809.0,145.8111,146.0793,145.7813,146.0495,23809.0
2023-04-18 10:15:00,147.07,147.38,147.07,147.32,9375.0,146.0594,146.3673,146.0594,146.3077,9375.0
2023-04-18 10:20:00,147.3,147.4,147.23,147.34,13080.0,146.2878,146.3871,146.2183,146.3275,13080.0
2023-04-18 10:25:00,147.31,147.31,146.87,146.97,5066.0,146.2977,146.2977,145.8608,145.9601,5066.0
2023-04-18 10:30:00,146.98,147.14,146.82,147.02,4422.0,145.97,146.1289,145.8111,146.0097,4422.0
2023-04-18 10:35:00,146.99,147.17,146.99,147.17,11122.0,145.9799,146.1587,145.9799,146.1587,11122.0
2023-04-18 10:40:00,147.25,147.42,147.22,147.41,5378.0,146.2382,146.407,146.2084,146.3971,5378.0
2023-04-18 10:45:00,147.4,147.52,147.3,147.41,14652.0,146.3871,146.5063,146.2878,146.3971,14652.0
2023-04-18 10:50:00,147.38,147.48,147.21,147.31,6957.0,146.3673,146.4666,146.1984,146.2977,6957.0
2023-04-18 10:55:00,147.31,147.49,147.26,147.48,17864.0,146.2977,146.4765,146.2481,146.4666,17864.0
2023-04-18 11:00:00,147.53,147.66,147.35,147.4,11062.0,146.5162,146.6453,146.3375,146.3871,11062.0
2023-04-18 11:05:00,147.37,147.51,147.36,147.49,7642.0,146.3573,146.4964,146.3474,146.4765,7642.0
2023-04-18 11:10:00,147.56,147.75,147.51,147.68,9818.0,146.546,146.7347,146.4964,146.6652,9818.0
2023-04-18 11:15:00,147.73,147.91,147.73,147.88,7365.0,146.7149,146.8936,146.7149,146.8638,7365.0
2023-04-18 11:20:00,147.88,147.89,147.65,147.7,3802.0,146.8638,146.8738,146.6354,146.6851,3802.0
2023-04-18 11:25:00,147.74,147.95,147.74,147.93,4761.0,146.7248,146.9333,146.7248,146.9135,4761.0
2023-04-18 11:30:00,147.95,148.09,147.94,148.03,8353.0,146.9333,147.0724,146.9234,147.0128,8353.0
2023-04-18 11:35:00,148.05,148.12,147.74,147.75,4920.0,147.0327,147.1022,146.7248,146.7347,4920.0
2023-04-18 11:40:00,147.62,147.72,147.56,147.72,8638.0,146.6056,146.7049,146.546,146.7049,8638.0
2023-04-18 11:45:00,147.74,147.86,147.68,147.82,8694.0,146.7248,146.844,146.6652,146.8042,8694.0
2023-04-18 11:50:00,147.82,147.9,147.71,147.9,5574.0,146.8042,146.8837,146.695,146.8837,5574.0
2023-04-18 11:55:00,147.88,147.88,147.68,147.75,3524.0,146.8638,146.8638,146.6652,146.7347,3524.0
2023-04-18 12:00:00,147.71,147.78,147.57,147.6,7402.0,146.695,146.7645,146.556,146.5858,7402.0
2023-04-18 12:05:00,147.59,147.63,147.52,147.59,7125.0,146.5758,146.6155,146.5063,146.5758,7125.0
2023-04-18 12:10:00,147.58,147.78,147.58,147.65,6648.0,146.5659,146.7645,146.5659,146.6354,6648.0
2023-04-18 12:15:00,147.64,147.83,147.63,147.79,8390.0,146.6255,146.8142,146.6155,146.7744,8390.0
2023-04-18 12:20:00,147.8,147.93,147.75,147.85,19782.0,146.7844,146.9135,146.7347,146.834,19782.0
2023-04-18 12:25:00,147.85,147.93,147.67,147.91,8035.0,146.834,146.9135,146.6553,146.8936,8035.0
2023-04-18 12:30:00,147.94,147.94,147.82,147.86,3600.0,146.9234,146.9234,146.8042,146.844,3600.0
2023-04-18 12:35:00,147.87,147.93,147.72,147.78,19107.0,146.8539,146.9135,146.7049,146.7645,19107.0
2023-04-18 12:40:00,147.79,147.9,147.76,147.87,7338.0,146.7744,146.8837,146.7447,146.8539,7338.0
2023-04-18 12:45:00,147.87,147.9,147.78,147.87,3981.0,146.8539,146.8837,146.7645,146.8539,3981.0
2023-04-18 12:50:00,147.87,147.9,147.68,147.71,7373.0,146.8539,146.8837,146.6652,146.695,7373.0
2023-04-18 12:55:00,147.71,147.72,147.52,147.52,3350.0,146.695,146.7049,146.5063,146.5063,3350.0
2023-04-18 13:00:00,147.46,147.61,147.44,147.61,4571.0,146.4467,146.5957,146.4269,146.5957,4571.0
2023-04-18 13:05:00,147.49,147.51,147.35,147.37,3325.0,146.4765,146.4964,146.3375,146.3573,3325.0
2023-04-18 13:10:00,147.32,147.4,147.28,147.38,4874.0,146.3077,146.3871,146.268,146.3673,4874.0
2023-04-18 13:15:00,147.34,147.35,147.15,147.24,8320.0,146.3275,146.3375,146.1388,146.2282,8320.0
2023-04-18 13:20:00,147.25,147.31,147.12,147.13,3113.0,146.2382,146.2977,146.1091,146.119,3113.0
2023-04-18 13:25:00,147.11,147.15,147.01,147.04,3051.0,146.0991,146.1388,145.9998,146.0296,3051.0
2023-04-18 13:30:00,147.05,147.26,147.04,147.22,8852.0,146.0395,146.2481,146.0296,146.2084,8852.0
2023-04-18 13:35:00,147.2,147.35,147.16,147.34,8207.0,146.1885,146.3375,146.1488,146.3275,8207.0
2023-04-18 13:40:00,147.36,147.61,147.29,147.6,5151.0,146.3474,146.5957,146.2779,146.5858,5151.0
2023-04-18 13:45:00,147.58,147.68,147.51,147.62,6112.0,146.5659,146.6652,146.4964,146.6056,6112.0
2023-04-18 13:50:00,147.59,147.73,147.43,147.44,6246.0,146.5758,146.7149,146.4169,146.4269,6246.0
2023-04-18 13:55:00,147.43,147.43,147.22,147.27,8062.0,146.4169,146.4169,146.2084,146.258,8062.0
2023-04-18 14:00:00,147.3,147.36,147.26,147.34,4200.0,146.2878,146.3474,146.2481,146.3275,4200.0
2023-04-18 14:05:00,147.31,147.32,147.2,147.31,8716.0,146.2977,146.3077,146.1885,146.2977,8716.0
2023-04-18 14:10:00,147.29,147.42,147.27,147.39,7060.0,146.2779,146.407,146.258,146.3772,7060.0
2023-04-18 14:15:00,147.39,147.4,147.13,147.22,9752.0,146.3772,146.3871,146.119,146.2084,9752.0
2023-04-18 14:20:00,147.21,147.26,147.15,147.22,10797.0,146.1984,146.2481,146.1388,146.2084,10797.0
2023-04-18 14:25:00,147.22,147.31,147.2,147.2,9322.0,146.2084,146.2977,146.1885,146.1885,9322.0
2023-04-18 14:30:00,147.24,147.36,147.14,147.34,18124.0,146.2282,146.3474,146.1289,146.3275,18124.0
2023-04-18 14:35:00,147.34,147.35,147.11,147.15,10056.0,146.3275,146.3375,146.0991,146.1388,10056.0
2023-04-18 14:40:00,147.13,147.35,147.13,147.34,4638.0,146.119,146.3375,146.119,146.3275,4638.0
2023-04-18 14:45:00,147.34,147.39,146.98,147.16,7288.0,146.3275,146.3772,145.97,146.1488,7288.0
2023-04-18 14:50:00,147.17,147.27,147.12,147.25,13517.0,146.1587,146.258,146.1091,146.2382,13517.0
2023-04-18 14:55:00,147.26,147.36,147.23,147.28,14535.0,146.2481,146.3474,146.2183,146.268,14535.0
2023-04-18 15:00:00,147.31,147.39,147.25,147.39,9033.0,146.2977,146.3772,146.2382,146.3772,9033.0
2023-04-18 15:05:00,147.39,147.43,147.3,147.35,6621.0,146.3772,146.4169,146.2878,146.3375,6621.0
2023-04-18 15:10:00,147.39,147.39,147.28,147.31,6050.0,146.3772,146.3772,146.268,146.2977,6050.0
2023-04-18 15:15:00,147.31,147.33,147.18,147.24,10752.0,146.2977,146.3176,146.1686,146.2282,10752.0
2023-04-18 15:20:00,147.24,147.41,147.2,147.21,67520.0,146.2282,146.3971,146.1885,146.1984,67520.0
2023-04-18 15:25:00,147.2,147.3,147.07,147.16,12427.0,146.1885,146.2878,146.0594,146.1488,12427.0
2023-04-18 15:30:00,147.14,147.28,147.13,147.17,17060.0,146.1289,146.268,146.119,146.1587,17060.0
2023-04-18 15:35:00,147.19,147.22,147.03,147.03,13152.0,146.1786,146.2084,146.0197,146.0197,13152.0
2023-04-18 15:40:00,147.0,147.02,146.92,146.92,16574.0,145.9899,146.0097,145.9104,145.9104,16574.0
2023-04-18 15:45:00,146.94,147.02,146.76,146.97,32599.0,145.9303,146.0097,145.7515,145.9601,32599.0
2023-04-18 15:50:00,146.99,147.04,146.84,146.85,45791.0,145.9799,146.0296,145.831,145.8409,45791.0
2023-04-18 15:55:00,146.85,147.17,146.81,147.01,151451.0,145.8409,146.1587,145.8012,145.9998,151451.0
2023-04-19 09:30:00,146.62,147.01,146.05,146.8,29159.0,145.6125,145.9998,145.0464,145.7913,29159.0
2023-04-19 09:35:00,146.8,146.82,145.87,146.72,16303.0,145.7913,145.8111,144.8676,145.7118,16303.0
2023-04-19 09:40:00,147.0,147.21,146.5,146.5,6726.0,145.9899,146.1984,145.4933,145.4933,6726.0
2023-04-19 09:45:00,146.56,146.89,146.42,146.55,4775.0,145.5529,145.8806,145.4139,145.543,4775.0
2023-04-19 09:50:00,146.55,146.62,146.1,146.14,7477.0,145.543,145.6125,145.0961,145.1358,7477.0
2023-04-19 09:55:00,146.11,146.23,145.8,145.8,16023.0,145.106,145.2252,144.7981,144.7981,16023.0
2023-04-19 10:00:00,145.94,146.04,145.69,145.82,23059.0,144.9372,145.0365,144.6889,144.818,23059.0
2023-04-19 10:05:00,145.83,146.39,145.71,146.02,94192.0,144.8279,145.3841,144.7087,145.0166,94192.0
2023-04-19 10:10:00,146.03,146.3,145.93,146.22,67104.0,145.0265,145.2947,144.9272,145.2152,67104.0
2023-04-19 10:15:00,146.2,146.2,145.98,146.08,27618.0,145.1954,145.1954,144.9769,145.0762,27618.0
2023-04-19 10:20:00,146.09,146.13,145.87,145.9,52069.0,145.0861,145.1259,144.8676,144.8974,52069.0
2023-04-19 10:25:00,145.9,146.21,145.68,146.2,27367.0,144.8974,145.2053,144.6789,145.1954,27367.0
2023-04-19 10:30:00,146.2,146.5,146.14,146.5,9038.0,145.1954,145.4933,145.1358,145.4933,9038.0
2023-04-19 10:35:00,146.5,146.56,146.26,146.55,6258.0,145.4933,145.5529,145.255,145.543,6258.0
2023-04-19 10:40:00,146.59,146.78,146.48,146.78,4249.0,145.5827,145.7714,145.4734,145.7714,4249.0
2023-04-19 10:45:00,146.78,146.78,146.51,146.55,3715.0,145.7714,145.7714,145.5032,145.543,3715.0
2023-04-19 10:50:00,146.51,146.59,146.39,146.42,5000.0,145.5032,145.5827,145.3841,145.4139,5000.0
2023-04-19 10:55:00,146.42,146.57,146.4,146.47,5469.0,145.4139,145.5628,145.394,145.4635,5469.0
2023-04-19 11:00:00,146.52,146.52,146.34,146.34,2100.0,145.5132,145.5132,145.3344,145.3344,2100.0
2023-04-19 11:05:00,146.34,146.51,146.29,146.46,4650.0,145.3344,145.5032,145.2848,145.4536,4650.0
2023-04-19 11:10:00,146.45,146.55,146.37,146.55,2637.0,145.4437,145.543,145.3642,145.543,2637.0
2023-04-19 11:15:00,146.48,146.57,146.43,146.49,4565.0,145.4734,145.5628,145.4238,145.4834,4565.0
2023-04-19 11:20:00,146.49,146.57,146.33,146.57,5625.0,145.4834,145.5628,145.3245,145.5628,5625.0
2023-04-19 11:25:00,146.54,146.82,146.5,146.79,7379.0,145.533,145.8111,145.4933,145.7813,7379.0
2023-04-19 11:30:00,146.79,146.79,146.61,146.62,4921.0,145.7813,145.7813,145.6026,145.6125,4921.0
2023-04-19 11:35:00,146.6,146.71,146.58,146.66,5560.0,145.5926,145.7019,145.5728,145.6522,5560.0
2023-04-19 11:40:00,146.67,146.7,146.61,146.62,4531.0,145.6621,145.6919,145.6026,145.6125,4531.0
2023-04-19 11:45:00,146.62,146.68,146.58,146.68,6538.0,145.6125,145.6721,145.5728,145.6721,6538.0
2023-04-19 11:50:00,146.7,146.72,146.58,146.59,7163.0,145.6919,145.7118,145.5728,145.5827,7163.0
2023-04-19 11:55:00,146.58,146.61,146.48,146.57,8283.0,145.5728,145.6026,145.4734,145.5628,8283.0
2023-04-19 12:00:00,146.57,146.66,146.48,146.48,5558.0,145.5628,145.6522,145.4734,145.4734,5558.0
2023-04-19 12:05:00,146.5,146.56,146.46,146.46,9240.0,145.4933,145.5529,145.4536,145.4536,9240.0
2023-04-19 12:10:00,146.46,146.59,146.46,146.58,9051.0,145.4536,145.5827,145.4536,145.5728,9051.0
2023-04-19 12:15:00,146.56,146.64,146.51,146.62,13744.0,145.5529,145.6323,145.5032,145.6125,13744.0
2023-04-19 12:20:00,146.62,146.77,146.55,146.77,10997.0,145.6125,145.7615,145.543,145.7615,10997.0
2023-04-19 12:25:00,146.79,146.9,146.79,146.9,1300.0,145.7813,145.8906,145.7813,145.8906,1300.0
2023-04-19 12:30:00,146.89,146.96,146.8,146.81,10596.0,145.8806,145.9502,145.7913,145.8012,10596.0
2023-04-19 12:35:00,146.77,146.87,146.74,146.84,5952.0,145.7615,145.8608,145.7317,145.831,5952.0
2023-04-19 12:40:00,146.84,147.14,146.84,147.07,4010.0,145.831,146.1289,145.831,146.0594,4010.0
2023-04-19 12:45:00,147.09,147.13,146.96,147.13,3314.0,146.0793,146.119,145.9502,146.119,3314.0
2023-04-19 12:50:00,147.17,147.28,147.13,147.24,2429.0,146.1587,146.268,146.119,146.2282,2429.0
2023-04-19 12:55:00,147.25,147.3,147.16,147.22,4054.0,146.2382,146.2878,146.1488,146.2084,4054.0
2023-04-19 13:00:00,147.19,147.29,147.19,147.28,1607.0,146.1786,146.2779,146.1786,146.268,1607.0
2023-04-19 13:05:00,147.27,147.32,147.23,147.32,2446.0,146.258,146.3077,146.2183,146.3077,2446.0
2023-04-19 13:10:00,147.34,147.36,147.29,147.32,2309.0,146.3275,146.3474,146.2779,146.3077,2309.0
2023-04-19 13:15:00,147.32,147.37,147.14,147.16,6403.0,146.3077,146.3573,146.1289,146.1488,6403.0
2023-04-19 13:20:00,147.12,147.19,147.08,147.19,3145.0,146.1091,146.1786,146.0693,146.1786,3145.0
2023-04-19 13:25:00,147.18,147.33,147.17,147.27,3013.0,146.1686,146.3176,146.1587,146.258,3013.0
2023-04-19 13:30:00,147.28,147.31,147.16,147.18,4263.0,146.268,146.2977,146.1488,146.1686,4263.0
2023-04-19 13:35:00,147.17,147.36,147.12,147.34,7148.0,146.1587,146.3474,146.1091,146.3275,7148.0
2023-04-19 13:40:00,147.33,147.42,147.29,147.42,5295.0,146.3176,146.407,146.2779,146.407,5295.0
2023-04-19 13:45:00,147.43,147.46,147.37,147.4,5527.0,146.4169,146.4467,146.3573,146.3871,5527.0
2023-04-19 13:50:00,147.41,147.45,147.3,147.31,6340.0,146.3971,146.4368,146.2878,146.2977,6340.0
2023-04-19 13:55:00,147.31,147.5,147.3,147.5,6305.0,146.2977,146.4864,146.2878,146.4864,6305.0
2023-04-19 14:00:00,147.53,147.67,147.48,147.48,3241.0,146.5162,146.6553,146.4666,146.4666,3241.0
2023-04-19 14:05:00,147.4,147.52,147.4,147.45,4409.0,146.3871,146.5063,146.3871,146.4368,4409.0
2023-04-19 14:10:00,147.46,147.52,147.37,147.43,4010.0,146.4467,146.5063,146.3573,146.4169,4010.0
2023-04-19 14:15:00,147.43,147.5,147.4,147.4,8050.0,146.4169,146.4864,146.3871,146.3871,8050.0
2023-04-19 14:20:00,147.42,147.46,147.31,147.33,2589.0,146.407,146.4467,146.2977,146.3176,2589.0
2023-04-19 14:25:00,147.33,147.37,147.23,147.23,5011.0,146.3176,146.3573,146.2183,146.2183,5011.0
2023-04-19 14:30:00,147.25,147.29,147.2,147.22,5826.0,146.2382,146.2779,146.1885,146.2084,5826.0
2023-04-19 14:35:00,147.21,147.26,147.2,147.26,4295.0,146.1984,146.2481,146.1885,146.2481,4295.0
2023-04-19 14:40:00,147.26,147.32,147.25,147.27,8150.0,146.2481,146.3077,146.2382,146.258,8150.0
2023-04-19 14:45:00,147.23,147.28,147.12,147.25,7601.0,146.2183,146.268,146.1091,146.2382,7601.0
2023-04-19 14:50:00,147.25,147.25,147.16,147.21,4810.0,146.2382,146.2382,146.1488,146.1984,4810.0
2023-04-19 14:55:00,147.21,147.25,147.19,147.25,4691.0,146.1984,146.2382,146.1786,146.2382,4691.0
2023-04-19 15:00:00,147.27,147.27,147.11,147.18,5943.0,146.258,146.258,146.0991,146.1686,5943.0
2023-04-19 15:05:00,147.18,147.21,147.15,147.21,4548.0,146.1686,146.1984,146.1388,146.1984,4548.0
2023-04-19 15:10:00,147.19,147.3,147.19,147.25,6282.0,146.1786,146.2878,146.1786,146.2382,6282.0
2023-04-19 15:15:00,147.24,147.35,147.21,147.21,10905.0,146.2282,146.3375,146.1984,146.1984,10905.0
2023-04-19 15:20:00,147.21,147.35,147.19,147.35,8855.0,146.1984,146.3375,146.1786,146.3375,8855.0
2023-04-19 15:25:00,147.34,147.34,147.22,147.27,11692.0,146.3275,146.3275,146.2084,146.258,11692.0
2023-04-19 15:30:00,147.21,147.25,146.98,147.0,16358.0,146.1984,146.2382,145.97,145.9899,16358.0
2023-04-19 15:35:00,146.97,147.05,146.94,147.01,17030.0,145.9601,146.0395,145.9303,145.9998,17030.0
2023-04-19 15:40:00,147.0,147.0,146.87,146.88,14418.0,145.9899,145.9899,145.8608,145.8707,14418.0
2023-04-19 15:45:00,146.88,146.89,146.67,146.89,24950.0,145.8707,145.8806,145.6621,145.8806,24950.0
2023-04-19 15:50:00,146.87,147.03,146.79,146.96,31746.0,145.8608,146.0197,145.7813,145.9502,31746.0
2023-04-19 15:55:00,146.97,147.02,146.85,147.0,73896.0,145.9601,146.0097,145.8409,145.9899,73896.0
2023-04-20 09:30:00,146.72,147.04,146.16,146.89,15264.0,145.7118,146.0296,145.1556,145.8806,15264.0
2023-04-20 09:35:00,146.71,146.89,146.66,146.73,5368.0,145.7019,145.8806,145.6522,145.7217,5368.0
2023-04-20 09:40:00,146.72,146.92,146.69,146.78,7785.0,145.7118,145.9104,145.682,145.7714,7785.0
2023-04-20 09:45:00,146.78,146.87,146.48,146.57,8625.0,145.7714,145.8608,145.4734,145.5628,8625.0
2023-04-20 09:50:00,146.52,146.74,146.5,146.61,1857.0,145.5132,145.7317,145.4933,145.6026,1857.0
2023-04-20 09:55:00,146.68,146.76,146.6,146.71,2900.0,145.6721,145.7515,145.5926,145.7019,2900.0
2023-04-20 10:00:00,146.66,146.99,146.62,146.8,3841.0,145.6522,145.9799,145.6125,145.7913,3841.0
2023-04-20 10:05:00,146.72,146.8,146.65,146.71,5192.0,145.7118,145.7913,145.6423,145.7019,5192.0
2023-04-20 10:10:00,146.77,146.89,146.72,146.77,6207.0,145.7615,145.8806,145.7118,145.7615,6207.0
2023-04-20 10:15:00,146.8,147.0,146.77,146.83,4483.0,145.7913,145.9899,145.7615,145.821,4483.0
2023-04-20 10:20:00,146.88,146.9,146.8,146.82,2791.0,145.8707,145.8906,145.7913,145.8111,2791.0
2023-04-20 10:25:00,146.85,147.14,146.85,147.13,2441.0,145.8409,146.1289,145.8409,146.119,2441.0
2023-04-20 10:30:00,147.04,147.06,146.89,146.9,8340.0,146.0296,146.0495,145.8806,145.8906,8340.0
2023-04-20 10:35:00,146.88,147.06,146.8,147.0,15272.0,145.8707,146.0495,145.7913,145.9899,15272.0
2023-04-20 10:40:00,147.08,147.15,146.98,146.98,5829.0,146.0693,146.1388,145.97,145.97,5829.0
2023-04-20 10:45:00,147.03,147.21,146.98,147.21,4181.0,146.0197,146.1984,145.97,146.1984,4181.0
2023-04-20 10:50:00,147.25,147.51,147.23,147.48,2980.0,146.2382,146.4964,146.2183,146.4666,2980.0
2023-04-20 10:55:00,147.51,147.53,147.31,147.35,4763.0,146.4964,146.5162,146.2977,146.3375,4763.0
2023-04-20 11:00:00,147.35,147.35,147.2,147.21,3738.0,146.3375,146.3375,146.1885,146.1984,3738.0
2023-04-20 11:05:00,147.23,147.24,147.02,147.24,3300.0,146.2183,146.2282,146.0097,146.2282,3300.0
2023-04-20 11:10:00,147.28,147.38,147.25,147.28,3797.0,146.268,146.3673,146.2382,146.268,3797.0
2023-04-20 11:15:00,147.27,147.27,147.06,147.06,6901.0,146.258,146.258,146.0495,146.0495,6901.0
2023-04-20 11:20:00,147.09,147.1,146.98,147.03,3413.0,146.0793,146.0892,145.97,146.0197,3413.0
2023-04-20 11:25:00,147.03,147.09,146.96,147.01,5544.0,146.0197,146.0793,145.9502,145.9998,5544.0
2023-04-20 11:30:00,147.03,147.03,146.92,146.92,3396.0,146.0197,146.0197,145.9104,145.9104,3396.0
2023-04-20 11:35:00,146.91,147.0,146.88,147.0,2991.0,145.9005,145.9899,145.8707,145.9899,2991.0
2023-04-20 11:40:00,146.97,147.12,146.94,147.09,3361.0,145.9601,146.1091,145.9303,146.0793,3361.0
2023-04-20 11:45:00,147.08,147.16,147.04,147.1,7838.0,146.0693,146.1488,146.0296,146.0892,7838.0
2023-04-20 11:50:00,147.08,147.14,146.99,147.02,9237.0,146.0693,146.1289,145.9799,146.0097,9237.0
2023-04-20 11:55:00,147.02,147.08,147.0,147.03,6984.0,146.0097,146.0693,145.9899,146.0197,6984.0
2023-04-20 12:00:00,147.03,147.15,147.0,147.07,9505.0,146.0197,146.1388,145.9899,146.0594,9505.0
2023-04-20 12:05:00,147.04,147.2,147.01,147.18,6470.0,146.0296,146.1885,145.9998,146.1686,6470.0
2023-04-20 12:10:00,147.18,147.24,147.18,147.2,2214.0,146.1686,146.2282,146.1686,146.1885,2214.0
2023-04-20 12:15:00,147.23,147.33,147.19,147.19,3070.0,146.2183,146.3176,146.1786,146.1786,3070.0
2023-04-20 12:20:00,147.2,147.25,147.18,147.2,2178.0,146.1885,146.2382,146.1686,146.1885,2178.0
2023-04-20 12:25:00,147.19,147.4,147.19,147.38,3264.0,146.1786,146.3871,146.1786,146.3673,3264.0
2023-04-20 12:30:00,147.4,147.5,147.4,147.48,1672.0,146.3871,146.4864,146.3871,146.4666,1672.0
2023-04-20 12:35:00,147.5,147.51,147.45,147.45,1558.0,146.4864,146.4964,146.4368,146.4368,1558.0
2023-04-20 12:40:00,147.45,147.51,147.4,147.47,4665.0,146.4368,146.4964,146.3871,146.4566,4665.0
2023-04-20 12:45:00,147.49,147.5,147.43,147.48,2242.0,146.4765,146.4864,146.4169,146.4666,2242.0
2023-04-20 12:50:00,147.49,147.55,147.43,147.46,2361.0,146.4765,146.5361,146.4169,146.4467,2361.0
2023-04-20 12:55:00,147.47,147.58,147.47,147.53,931.0,146.4566,146.5659,146.4566,146.5162,931.0
2023-04-20 13:00:00,147.58,147.64,147.55,147.62,2429.0,146.5659,146.6255,146.5361,146.6056,2429.0
2023-04-20 13:05:00,147.62,147.73,147.62,147.72,2621.0,146.6056,146.7149,146.6056,146.7049,2621.0
2023-04-20 13:10:00,147.71,147.77,147.7,147.77,2376.0,146.695,146.7546,146.6851,146.7546,2376.0
2023-04-20 13:15:00,147.77,147.78,147.6,147.71,5489.0,146.7546,146.7645,146.5858,146.695,5489.0
2023-04-20 13:20:00,147.71,147.71,147.47,147.47,3045.0,146.695,146.695,146.4566,146.4566,3045.0
2023-04-20 13:25:00,147.51,147.57,147.49,147.5,3623.0,146.4964,146.556,146.4765,146.4864,3623.0
2023-04-20 13:30:00,147.5,147.51,147.47,147.5,831.0,146.4864,146.4964,146.4566,146.4864,831.0
2023-04-20 13:35:00,147.52,147.53,147.39,147.48,3109.0,146.5063,146.5162,146.3772,146.4666,3109.0
2023-04-20 13:40:00,147.48,147.5,147.46,147.47,1000.0,146.4666,146.4864,146.4467,146.4566,1000.0
2023-04-20 13:45:00,147.5,147.53,147.47,147.47,2908.0,146.4864,146.5162,146.4566,146.4566,2908.0
2023-04-20 13:50:00,147.44,147.63,147.39,147.63,2833.0,146.4269,146.6155,146.3772,146.6155,2833.0
2023-04-20 13:55:00,147.59,147.67,147.56,147.61,5584.0,146.5758,146.6553,146.546,146.5957,5584.0
2023-04-20 14:00:00,147.6,147.65,147.53,147.55,7689.0,146.5858,146.6354,146.5162,146.5361,7689.0
2023-04-20 14:05:00,147.53,147.58,147.48,147.51,5964.0,146.5162,146.5659,146.4666,146.4964,5964.0
2023-04-20 14:10:00,147.58,147.6,147.52,147.52,1110.0,146.5659,146.5858,146.5063,146.5063,1110.0
2023-04-20 14:15:00,147.52,147.52,147.43,147.45,3930.0,146.5063,146.5063,146.4169,146.4368,3930.0
2023-04-20 14:20:00,147.45,147.49,147.39,147.41,4513.0,146.4368,146.4765,146.3772,146.3971,4513.0
2023-04-20 14:25:00,147.4,147.4,147.25,147.25,2570.0,146.3871,146.3871,146.2382,146.2382,2570.0
2023-04-20 14:30:00,147.25,147.29,147.12,147.2,5273.0,146.2382,146.2779,146.1091,146.1885,5273.0
2023-04-20 14:35:00,147.14,147.15,146.97,147.07,11084.0,146.1289,146.1388,145.9601,146.0594,11084.0
2023-04-20 14:40:00,147.03,147.11,146.99,147.11,4132.0,146.0197,146.0991,145.9799,146.0991,4132.0
2023-04-20 14:45:00,147.09,147.16,146.98,146.99,13135.0,146.0793,146.1488,145.97,145.9799,13135.0
2023-04-20 14:50:00,146.98,147.13,146.98,147.02,7801.0,145.97,146.119,145.97,146.0097,7801.0
2023-04-20 14:55:00,147.0,147.16,147.0,147.16,5048.0,145.9899,146.1488,145.9899,146.1488,5048.0
2023-04-20 15:00:00,147.17,147.18,146.99,147.0,4515.0,146.1587,146.1686,145.9799,145.9899,4515.0
2023-04-20 15:05:00,146.99,147.01,146.9,146.97,8316.0,145.9799,145.9998,145.8906,145.9601,8316.0
2023-04-20 15:10:00,146.97,146.97,146.72,146.73,7331.0,145.9601,145.9601,145.7118,145.7217,7331.0
2023-04-20 15:15:00,146.71,146.74,146.65,146.73,4277.0,145.7019,145.7317,145.6423,145.7217,4277.0
2023-04-20 15:20:00,146.72,146.83,146.66,146.74,9890.0,145.7118,145.821,145.6522,145.7317,9890.0
2023-04-20 15:25:00,146.75,146.8,146.69,146.71,7580.0,145.7416,145.7913,145.682,145.7019,7580.0
2023-04-20 15:30:00,146.72,146.92,146.72,146.89,9665.0,145.7118,145.9104,145.7118,145.8806,9665.0
2023-04-20 15:35:00,146.87,147.01,146.81,147.01,11142.0,145.8608,145.9998,145.8012,145.9998,11142.0
2023-04-20 15:40:00,147.01,147.03,146.84,146.86,15187.0,145.9998,146.0197,145.831,145.8508,15187.0
2023-04-20 15:45:00,146.86,146.93,146.8,146.92,16512.0,145.8508,145.9204,145.7913,145.9104,16512.0
2023-04-20 15:50:00,146.91,147.1,146.72,147.1,26414.0,145.9005,146.0892,145.7118,146.0892,26414.0
2023-04-20 15:55:00,147.12,147.24,146.98,147.04,82221.0,146.1091,146.2282,145.97,146.0296,82221.0
2023-04-21 09:30:00,147.3,147.87,146.88,147.48,36433.0,146.2878,146.8539,145.8707,146.4666,36433.0
2023-04-21 09:35:00,147.41,147.64,147.13,147.17,5321.0,146.3971,146.6255,146.119,146.1587,5321.0
2023-04-21 09:40:00,147.04,147.33,147.0,147.17,5578.0,146.0296,146.3176,145.9899,146.1587,5578.0
2023-04-21 09:45:00,147.11,147.25,146.94,147.08,6762.0,146.0991,146.2382,145.9303,146.0693,6762.0
2023-04-21 09:50:00,146.98,147.02,146.49,146.55,4070.0,145.97,146.0097,145.4834,145.543,4070.0
2023-04-21 09:55:00,146.45,146.67,146.32,146.67,5210.0,145.4437,145.6621,145.3145,145.6621,5210.0
2023-04-21 10:00:00,146.5,146.63,146.34,146.62,6213.0,145.4933,145.6224,145.3344,145.6125,6213.0
2023-04-21 10:05:00,146.66,146.96,146.65,146.94,4377.0,145.6522,145.9502,145.6423,145.9303,4377.0
2023-04-21 10:10:00,146.94,147.08,146.76,146.93,6741.0,145.9303,146.0693,145.7515,145.9204,6741.0
2023-04-21 10:15:00,146.93,147.4,146.81,147.27,5311.0,145.9204,146.3871,145.8012,146.258,5311.0
2023-04-21 10:20:00,147.32,147.39,147.08,147.14,9017.0,146.3077,146.3772,146.0693,146.1289,9017.0
2023-04-21 10:25:00,147.22,147.4,147.17,147.35,5361.0,146.2084,146.3871,146.1587,146.3375,5361.0
2023-04-21 10:30:00,147.41,147.62,147.35,147.62,4380.0,146.3971,146.6056,146.3375,146.6056,4380.0
2023-04-21 10:35:00,147.58,147.6,147.26,147.42,6390.0,146.5659,146.5858,146.2481,146.407,6390.0
2023-04-21 10:40:00,147.44,147.44,146.98,146.98,4293.0,146.4269,146.4269,145.97,145.97,4293.0
2023-04-21 10:45:00,146.96,147.1,146.87,147.1,3736.0,145.9502,146.0892,145.8608,146.0892,3736.0
2023-04-21 10:50:00,147.18,147.21,146.93,146.96,12531.0,146.1686,146.1984,145.9204,145.9502,12531.0
2023-04-21 10:55:00,146.97,147.06,146.82,147.06,5118.0,145.9601,146.0495,145.8111,146.0495,5118.0
2023-04-21 11:00:00,147.08,147.42,147.03,147.42,4628.0,146.0693,146.407,146.0197,146.407,4628.0
2023-04-21 11:05:00,147.38,147.41,147.29,147.29,2799.0,146.3673,146.3971,146.2779,146.2779,2799.0
2023-04-21 11:10:00,147.26,147.4,147.19,147.35,8610.0,146.2481,146.3871,146.1786,146.3375,8610.0
2023-04-21 11:15:00,147.34,147.4,147.31,147.4,2215.0,146.3275,146.3871,146.2977,146.3871,2215.0
2023-04-21 11:20:00,147.39,147.45,147.38,147.42,3162.0,146.3772,146.4368,146.3673,146.407,3162.0
2023-04-21 11:25:00,147.41,147.41,147.22,147.34,3628.0,146.3971,146.3971,146.2084,146.3275,3628.0
2023-04-21 11:30:00,147.4,147.62,147.38,147.6,4000.0,146.3871,146.6056,146.3673,146.5858,4000.0
2023-04-21 11:35:00,147.59,147.61,147.35,147.46,6359.0,146.5758,146.5957,146.3375,146.4467,6359.0
2023-04-21 11:40:00,147.49,147.67,147.49,147.54,8508.0,146.4765,146.6553,146.4765,146.5262,8508.0
2023-04-21 11:45:00,147.53,147.56,147.21,147.21,4121.0,146.5162,146.546,146.1984,146.1984,4121.0
2023-04-21 11:50:00,147.2,147.33,147.19,147.3,3027.0,146.1885,146.3176,146.1786,146.2878,3027.0
2023-04-21 11:55:00,147.32,147.56,147.32,147.55,2845.0,146.3077,146.546,146.3077,146.5361,2845.0
2023-04-21 12:00:00,147.57,147.6,147.52,147.56,3183.0,146.556,146.5858,146.5063,146.546,3183.0
2023-04-21 12:05:00,147.58,147.67,147.54,147.57,3607.0,146.5659,146.6553,146.5262,146.556,3607.0
2023-04-21 12:10:00,147.58,147.76,147.46,147.68,4284.0,146.5659,146.7447,146.4467,146.6652,4284.0
2023-04-21 12:15:00,147.72,147.77,147.66,147.77,2470.0,146.7049,146.7546,146.6453,146.7546,2470.0
2023-04-21 12:20:00,147.76,147.76,147.53,147.62,4961.0,146.7447,146.7447,146.5162,146.6056,4961.0
2023-04-21 12:25:00,147.67,147.72,147.54,147.6,4981.0,146.6553,146.7049,146.5262,146.5858,4981.0
2023-04-21 12:30:00,147.59,147.72,147.55,147.69,3483.0,146.5758,146.7049,146.5361,146.6751,3483.0
2023-04-21 12:35:00,147.69,147.69,147.54,147.54,4085.0,146.6751,146.6751,146.5262,146.5262,4085.0
2023-04-21 12:40:00,147.53,147.58,147.51,147.56,5173.0,146.5162,146.5659,146.4964,146.546,5173.0
2023-04-21 12:45:00,147.59,147.7,147.59,147.64,4318.0,146.5758,146.6851,146.5758,146.6255,4318.0
2023-04-21 12:50:00,147.64,147.81,147.62,147.78,3565.0,146.6255,146.7943,146.6056,146.7645,3565.0
2023-04-21 12:55:00,147.74,147.78,147.67,147.68,3613.0,146.7248,146.7645,146.6553,146.6652,3613.0
2023-04-21 13:00:00,147.66,147.67,147.48,147.5,10093.0,146.6453,146.6553,146.4666,146.4864,10093.0
2023-04-21 13:05:00,147.5,147.69,147.5,147.68,8941.0,146.4864,146.6751,146.4864,146.6652,8941.0
2023-04-21 13:10:00,147.68,147.77,147.68,147.72,3620.0,146.6652,146.7546,146.6652,146.7049,3620.0
2023-04-21 13:15:00,147.74,147.74,147.52,147.61,3651.0,146.7248,146.7248,146.5063,146.5957,3651.0
2023-04-21 13:20:00,147.62,147.7,147.57,147.57,3861.0,146.6056,146.6851,146.556,146.556,3861.0
2023-04-21 13:25:00,147.61,147.74,147.61,147.72,3772.0,146.5957,146.7248,146.5957,146.7049,3772.0
2023-04-21 13:30:00,147.75,147.88,147.75,147.85,2327.0,146.7347,146.8638,146.7347,146.834,2327.0
2023-04-21 13:35:00,147.84,148.0,147.82,147.96,11236.0,146.8241,146.983,146.8042,146.9433,11236.0
2023-04-21 13:40:00,148.03,148.19,148.03,148.19,3704.0,147.0128,147.1717,147.0128,147.1717,3704.0
2023-04-21 13:45:00,148.2,148.21,148.11,148.13,4514.0,147.1816,147.1916,147.0922,147.1121,4514.0
2023-04-21 13:50:00,148.16,148.19,148.1,148.12,3315.0,147.1419,147.1717,147.0823,147.1022,3315.0
2023-04-21 13:55:00,148.12,148.29,148.08,148.29,8159.0,147.1022,147.271,147.0625,147.271,8159.0
2023-04-21 14:00:00,148.32,148.43,148.26,148.26,6088.0,147.3008,147.41,147.2412,147.2412,6088.0
2023-04-21 14:05:00,148.28,148.28,148.15,148.19,3242.0,147.2611,147.2611,147.132,147.1717,3242.0
2023-04-21 14:10:00,148.17,148.19,148.03,148.03,4310.0,147.1518,147.1717,147.0128,147.0128,4310.0
2023-04-21 14:15:00,148.03,148.07,147.9,147.9,4620.0,147.0128,147.0525,146.8837,146.8837,4620.0
2023-04-21 14:20:00,147.92,148.02,147.87,147.98,7431.0,146.9036,147.0029,146.8539,146.9631,7431.0
2023-04-21 14:25:00,147.98,148.04,147.94,147.97,7641.0,146.9631,147.0227,146.9234,146.9532,7641.0
2023-04-21 14:30:00,147.96,148.02,147.81,147.83,49096.0,146.9433,147.0029,146.7943,146.8142,49096.0
2023-04-21 14:35:00,147.83,147.86,147.77,147.81,6062.0,146.8142,146.844,146.7546,146.7943,6062.0
2023-04-21 14:40:00,147.81,147.83,147.76,147.82,4960.0,146.7943,146.8142,146.7447,146.8042,4960.0
2023-04-21 14:45:00,147.83,147.88,147.74,147.88,5961.0,146.8142,146.8638,146.7248,146.8638,5961.0
2023-04-21 14:50:00,147.88,147.9,147.82,147.88,6234.0,146.8638,146.8837,146.8042,146.8638,6234.0
2023-04-21 14:55:00,147.88,147.98,147.85,147.98,7283.0,146.8638,146.9631,146.834,146.9631,7283.0
2023-04-21 15:00:00,148.01,148.08,147.98,148.04,8612.0,146.9929,147.0625,146.9631,147.0227,8612.0
2023-04-21 15:05:00,148.05,148.05,147.91,148.05,8416.0,147.0327,147.0327,146.8936,147.0327,8416.0
2023-04-21 15:10:00,148.05,148.07,147.93,147.93,7847.0,147.0327,147.0525,146.9135,146.9135,7847.0
2023-04-21 15:15:00,147.92,148.01,147.91,147.99,8095.0,146.9036,146.9929,146.8936,146.9731,8095.0
2023-04-21 15:20:00,147.99,148.1,147.99,148.07,6843.0,146.9731,147.0823,146.9731,147.0525,6843.0
2023-04-21 15:25:00,148.07,148.22,148.06,148.2,16305.0,147.0525,147.2015,147.0426,147.1816,16305.0
2023-04-21 15:30:00,148.21,148.4,148.18,148.36,12192.0,147.1916,147.3803,147.1618,147.3405,12192.0
2023-04-21 15:35:00,148.34,148.42,148.29,148.29,25355.0,147.3207,147.4001,147.271,147.271,25355.0
2023-04-21 15:40:00,148.31,148.4,148.19,148.26,11939.0,147.2909,147.3803,147.1717,147.2412,11939.0
2023-04-21 15:45:00,148.25,148.26,148.02,148.03,17475.0,147.2313,147.2412,147.0029,147.0128,17475.0
2023-04-21 15:50:00,148.02,148.18,148.01,148.15,33516.0,147.0029,147.1618,146.9929,147.132,33516.0
2023-04-21 15:55:00,148.15,148.28,147.94,148.03,100266.0,147.132,147.2611,146.9234,147.0128,100266.0
2023-04-24 09:30:00,148.58,148.91,148.03,148.03,25332.0,147.559,147.8868,147.0128,147.0128,25332.0
2023-04-24 09:35:00,148.13,148.36,148.12,148.25,5306.0,147.1121,147.3405,147.1022,147.2313,5306.0
2023-04-24 09:40:00,148.34,148.35,148.12,148.18,11974.0,147.3207,147.3306,147.1022,147.1618,11974.0
2023-04-24 09:45:00,148.18,148.44,148.06,148.25,17007.0,147.1618,147.42,147.0426,147.2313,17007.0
2023-04-24 09:50:00,148.24,148.24,148.0,148.03,9652.0,147.2214,147.2214,146.983,147.0128,9652.0
2023-04-24 09:55:00,148.08,148.13,148.02,148.02,4710.0,147.0625,147.1121,147.0029,147.0029,4710.0
2023-04-24 10:00:00,148.02,148.14,147.68,147.81,8779.0,147.0029,147.122,146.6652,146.7943,8779.0
2023-04-24 10:05:00,147.84,147.89,147.8,147.88,9493.0,146.8241,146.8738,146.7844,146.8638,9493.0
2023-04-24 10:10:00,147.85,148.17,147.79,148.09,6888.0,146.834,147.1518,146.7744,147.0724,6888.0
2023-04-24 10:15:00,148.09,148.13,147.97,148.13,8895.0,147.0724,147.1121,146.9532,147.1121,8895.0
2023-04-24 10:20:00,148.13,148.21,148.05,148.21,4488.0,147.1121,147.1916,147.0327,147.1916,4488.0
2023-04-24 10:25:00,148.18,148.23,147.94,147.94,7821.0,147.1618,147.2114,146.9234,146.9234,7821.0
2023-04-24 10:30:00,147.99,148.04,147.87,147.91,8802.0,146.9731,147.0227,146.8539,146.8936,8802.0
2023-04-24 10:35:00,147.87,147.9,147.65,147.7,7891.0,146.8539,146.8837,146.6354,146.6851,7891.0
2023-04-24 10:40:00,147.66,147.74,147.41,147.41,6747.0,146.6453,146.7248,146.3971,146.3971,6747.0
2023-04-24 10:45:00,147.36,147.38,147.23,147.28,6012.0,146.3474,146.3673,146.2183,146.268,6012.0
2023-04-24 10:50:00,147.28,147.31,147.12,147.17,7171.0,146.268,146.2977,146.1091,146.1587,7171.0
2023-04-24 10:55:00,147.17,147.3,147.0,147.13,11452.0,146.1587,146.2878,145.9899,146.119,11452.0
2023-04-24 11:00:00,147.11,147.23,147.07,147.15,7759.0,146.0991,146.2183,146.0594,146.1388,7759.0
2023-04-24 11:05:00,147.17,147.2,147.07,147.16,12295.0,146.1587,146.1885,146.0594,146.1488,12295.0
2023-04-24 11:10:00,147.15,147.25,147.15,147.18,5465.0,146.1388,146.2382,146.1388,146.1686,5465.0
2023-04-24 11:15:00,147.15,147.2,147.0,147.2,9754.0,146.1388,146.1885,145.9899,146.1885,9754.0
2023-04-24 11:20:00,147.2,147.29,147.06,147.07,4574.0,146.1885,146.2779,146.0495,146.0594,4574.0
2023-04-24 11:25:00,147.06,147.19,147.01,147.19,7712.0,146.0495,146.1786,145.9998,146.1786,7712.0
2023-04-24 11:30:00,147.11,147.41,147.11,147.37,3109.0,146.0991,146.3971,146.0991,146.3573,3109.0
2023-04-24 11:35:00,147.41,147.41,147.14,147.16,4430.0,146.3971,146.3971,146.1289,146.1488,4430.0
2023-04-24 11:40:00,147.16,147.27,147.11,147.19,5136.0,146.1488,146.258,146.0991,146.1786,5136.0
2023-04-24 11:45:00,147.19,147.23,147.13,147.15,3500.0,146.1786,146.2183,146.119,146.1388,3500.0
2023-04-24 11:50:00,147.14,147.18,147.06,147.16,7906.0,146.1289,146.1686,146.0495,146.1488,7906.0
2023-04-24 11:55:00,147.18,147.32,147.17,147.26,4495.0,146.1686,146.3077,146.1587,146.2481,4495.0
2023-04-24 12:00:00,147.28,147.33,147.27,147.29,2500.0,146.268,146.3176,146.258,146.2779,2500.0
2023-04-24 12:05:00,147.33,147.39,147.3,147.39,6326.0,146.3176,146.3772,146.2878,146.3772,6326.0
2023-04-24 12:10:00,147.4,147.4,147.17,147.17,3119.0,146.3871,146.3871,146.1587,146.1587,3119.0
2023-04-24 12:15:00,147.19,147.2,147.05,147.14,10461.0,146.1786,146.1885,146.0395,146.1289,10461.0
2023-04-24 12:20:00,147.16,147.17,147.05,147.17,6675.0,146.1488,146.1587,146.0395,146.1587,6675.0
2023-04-24 12:25:00,147.18,147.18,147.08,147.17,2515.0,146.1686,146.1686,146.0693,146.1587,2515.0
2023-04-24 12:30:00,147.15,147.22,147.14,147.22,2400.0,146.1388,146.2084,146.1289,146.2084,2400.0
2023-04-24 12:35:00,147.2,147.34,147.2,147.33,5376.0,146.1885,146.3275,146.1885,146.3176,5376.0
2023-04-24 12:40:00,147.34,147.39,147.3,147.37,4501.0,146.3275,146.3772,146.2878,146.3573,4501.0
2023-04-24 12:45:00,147.36,147.42,147.34,147.38,3601.0,146.3474,146.407,146.3275,146.3673,3601.0
2023-04-24 12:50:00,147.39,147.45,147.34,147.36,3740.0,146.3772,146.4368,146.3275,146.3474,3740.0
2023-04-24 12:55:00,147.36,147.46,147.34,147.46,3506.0,146.3474,146.4467,146.3275,146.4467,3506.0
2023-04-24 13:00:00,147.48,147.53,147.34,147.37,6275.0,146.4666,146.5162,146.3275,146.3573,6275.0
2023-04-24 13:05:00,147.36,147.36,147.24,147.27,4142.0,146.3474,146.3474,146.2282,146.258,4142.0
2023-04-24 13:10:00,147.23,147.4,147.23,147.38,5089.0,146.2183,146.3871,146.2183,146.3673,5089.0
2023-04-24 13:15:00,147.38,147.39,147.27,147.28,4762.0,146.3673,146.3772,146.258,146.268,4762.0
2023-04-24 13:20:00,147.28,147.3,147.22,147.25,7761.0,146.268,146.2878,146.2084,146.2382,7761.0
2023-04-24 13:25:00,147.28,147.44,147.25,147.43,3573.0,146.268,146.4269,146.2382,146.4169,3573.0
2023-04-24 13:30:00,147.46,147.49,147.38,147.38,6317.0,146.4467,146.4765,146.3673,146.3673,6317.0
2023-04-24 13:35:00,147.38,147.52,147.36,147.46,6521.0,146.3673,146.5063,146.3474,146.4467,6521.0
2023-04-24 13:40:00,147.45,147.64,147.45,147.52,12099.0,146.4368,146.6255,146.4368,146.5063,12099.0
2023-04-24 13:45:00,147.53,147.55,147.4,147.45,6879.0,146.5162,146.5361,146.3871,146.4368,6879.0
2023-04-24 13:50:00,147.44,147.47,147.38,147.44,4296.0,146.4269,146.4566,146.3673,146.4269,4296.0
2023-04-24 13:55:00,147.46,147.51,147.42,147.43,5088.0,146.4467,146.4964,146.407,146.4169,5088.0
2023-04-24 14:00:00,147.45,147.51,147.44,147.51,6036.0,146.4368,146.4964,146.4269,146.4964,6036.0
2023-04-24 14:05:00,147.5,147.52,147.41,147.5,6612.0,146.4864,146.5063,146.3971,146.4864,6612.0
2023-04-24 14:10:00,147.47,147.47,147.36,147.45,5023.0,146.4566,146.4566,146.3474,146.4368,5023.0
2023-04-24 14:15:00,147.45,147.48,147.38,147.44,5528.0,146.4368,146.4666,146.3673,146.4269,5528.0
2023-04-24 14:20:00,147.43,147.44,147.3,147.3,6834.0,146.4169,146.4269,146.2878,146.2878,6834.0
2023-04-24 14:25:00,147.32,147.38,147.3,147.34,5826.0,146.3077,146.3673,146.2878,146.3275,5826.0
2023-04-24 14:30:00,147.39,147.39,147.28,147.38,6096.0,146.3772,146.3772,146.268,146.3673,6096.0
2023-04-24 14:35:00,147.39,147.56,147.38,147.48,19723.0,146.3772,146.546,146.3673,146.4666,19723.0
2023-04-24 14:40:00,147.47,147.6,147.46,147.5,18328.0,146.4566,146.5858,146.4467,146.4864,18328.0
2023-04-24 14:45:00,147.52,147.74,147.51,147.73,6850.0,146.5063,146.7248,146.4964,146.7149,6850.0
2023-04-24 14:50:00,147.75,147.83,147.73,147.83,12734.0,146.7347,146.8142,146.7149,146.8142,12734.0
2023-04-24 14:55:00,147.86,147.98,147.84,147.92,8393.0,146.844,146.9631,146.8241,146.9036,8393.0
2023-04-24 15:00:00,147.93,148.15,147.93,148.08,7852.0,146.9135,147.132,146.9135,147.0625,7852.0
2023-04-24 15:05:00,148.09,148.16,148.04,148.15,6266.0,147.0724,147.1419,147.0227,147.132,6266.0
2023-04-24 15:10:00,148.17,148.23,148.15,148.18,6526.0,147.1518,147.2114,147.132,147.1618,6526.0
2023-04-24 15:15:00,148.18,148.18,148.05,148.11,8711.0,147.1618,147.1618,147.0327,147.0922,8711.0
2023-04-24 15:20:00,148.12,148.12,148.01,148.05,8044.0,147.1022,147.1022,146.9929,147.0327,8044.0
2023-04-24 15:25:00,148.06,148.22,148.04,148.14,17824.0,147.0426,147.2015,147.0227,147.122,17824.0
2023-04-24 15:30:00,148.14,148.29,148.11,148.27,10790.0,147.122,147.271,147.0922,147.2511,10790.0
2023-04-24 15:35:00,148.27,148.28,147.95,148.0,18876.0,147.2511,147.2611,146.9333,146.983,18876.0
2023-04-24 15:40:00,147.98,148.01,147.89,147.94,13662.0,146.9631,146.9929,146.8738,146.9234,13662.0
2023-04-24 15:45:00,147.94,148.06,147.92,148.03,28554.0,146.9234,147.0426,146.9036,147.0128,28554.0
2023-04-24 15:50:00,148.02,148.11,147.93,148.09,44066.0,147.0029,147.0922,146.9135,147.0724,44066.0
2023-04-24 15:55:00,148.12,148.49,148.09,148.47,144831.0,147.1022,147.4696,147.0724,147.4498,144831.0
2023-04-25 09:30:00,148.0,148.25,147.79,148.03,10837.0,146.983,147.2313,146.7744,147.0128,10837.0
2023-04-25 09:35:00,148.15,148.15,147.56,147.81,3842.0,147.132,147.132,146.546,146.7943,3842.0
2023-04-25 09:40:00,147.91,147.99,147.28,147.75,11931.0,146.8936,146.9731,146.268,146.7347,11931.0
2023-04-25 09:45:00,147.68,147.87,147.49,147.74,5856.0,146.6652,146.8539,146.4765,146.7248,5856.0
2023-04-25 09:50:00,147.71,147.92,147.57,147.8,6277.0,146.695,146.9036,146.556,146.7844,6277.0
2023-04-25 09:55:00,147.75,148.17,147.75,148.09,6675.0,146.7347,147.1518,146.7347,147.0724,6675.0
2023-04-25 10:00:00,148.02,148.52,148.01,148.48,12518.0,147.0029,147.4994,146.9929,147.4597,12518.0
2023-04-25 10:05:00,148.54,148.59,148.36,148.49,6067.0,147.5193,147.569,147.3405,147.4696,6067.0
2023-04-25 10:10:00,148.49,148.49,148.12,148.27,5380.0,147.4696,147.4696,147.1022,147.2511,5380.0
2023-04-25 10:15:00,148.21,148.24,147.89,147.96,16427.0,147.1916,147.2214,146.8738,146.9433,16427.0
2023-04-25 10:20:00,147.99,148.03,147.66,147.81,11416.0,146.9731,147.0128,146.6453,146.7943,11416.0
2023-04-25 10:25:00,147.82,147.93,147.78,147.93,11863.0,146.8042,146.9135,146.7645,146.9135,11863.0
2023-04-25 10:30:00,147.92,147.95,147.81,147.88,9467.0,146.9036,146.9333,146.7943,146.8638,9467.0
2023-04-25 10:35:00,147.88,147.88,147.58,147.59,8530.0,146.8638,146.8638,146.5659,146.5758,8530.0
2023-04-25 10:40:00,147.59,147.61,147.34,147.34,4291.0,146.5758,146.5957,146.3275,146.3275,4291.0
2023-04-25 10:45:00,147.34,147.51,147.28,147.49,11556.0,146.3275,146.4964,146.268,146.4765,11556.0
2023-04-25 10:50:00,147.46,147.56,147.4,147.56,16346.0,146.4467,146.546,146.3871,146.546,16346.0
2023-04-25 10:55:00,147.53,147.82,147.53,147.7,9670.0,146.5162,146.8042,146.5162,146.6851,9670.0
2023-04-25 11:00:00,147.73,147.74,147.41,147.49,6893.0,146.7149,146.7248,146.3971,146.4765,6893.0
2023-04-25 11:05:00,147.49,147.73,147.49,147.73,4252.0,146.4765,146.7149,146.4765,146.7149,4252.0
2023-04-25 11:10:00,147.72,147.81,147.65,147.69,4721.0,146.7049,146.7943,146.6354,146.6751,4721.0
2023-04-25 11:15:00,147.69,147.86,147.64,147.81,8579.0,146.6751,146.844,146.6255,146.7943,8579.0
2023-04-25 11:20:00,147.85,147.85,147.55,147.63,5025.0,146.834,146.834,146.5361,146.6155,5025.0
2023-04-25 11:25:00,147.63,147.67,147.59,147.64,3000.0,146.6155,146.6553,146.5758,146.6255,3000.0
2023-04-25 11:30:00,147.58,147.6,147.47,147.52,2852.0,146.5659,146.5858,146.4566,146.5063,2852.0
2023-04-25 11:35:00,147.43,147.47,147.28,147.28,4604.0,146.4169,146.4566,146.268,146.268,4604.0
2023-04-25 11:40:00,147.32,147.36,147.27,147.31,3960.0,146.3077,146.3474,146.258,146.2977,3960.0
2023-04-25 11:45:00,147.34,147.37,147.18,147.23,5833.0,146.3275,146.3573,146.1686,146.2183,5833.0
2023-04-25 11:50:00,147.21,147.23,147.04,147.15,5819.0,146.1984,146.2183,146.0296,146.1388,5819.0
2023-04-25 11:55:00,147.15,147.24,146.98,147.24,5285.0,146.1388,146.2282,145.97,146.2282,5285.0
2023-04-25 12:00:00,147.22,147.43,147.21,147.39,4060.0,146.2084,146.4169,146.1984,146.3772,4060.0
2023-04-25 12:05:00,147.37,147.43,147.29,147.31,2930.0,146.3573,146.4169,146.2779,146.2977,2930.0
2023-04-25 12:10:00,147.36,147.45,147.18,147.23,5292.0,146.3474,146.4368,146.1686,146.2183,5292.0
2023-04-25 12:15:00,147.3,147.5,147.27,147.46,4939.0,146.2878,146.4864,146.258,146.4467,4939.0
2023-04-25 12:20:00,147.44,147.5,147.36,147.46,4639.0,146.4269,146.4864,146.3474,146.4467,4639.0
2023-04-25 12:25:00,147.47,147.5,147.38,147.41,7109.0,146.4566,146.4864,146.3673,146.3971,7109.0
2023-04-25 12:30:00,147.35,147.44,147.31,147.34,5170.0,146.3375,146.4269,146.2977,146.3275,5170.0
2023-04-25 12:35:00,147.37,147.45,147.37,147.42,3052.0,146.3573,146.4368,146.3573,146.407,3052.0
2023-04-25 12:40:00,147.46,147.47,147.29,147.32,5208.0,146.4467,146.4566,146.2779,146.3077,5208.0
2023-04-25 12:45:00,147.34,147.38,147.3,147.3,4052.0,146.3275,146.3673,146.2878,146.2878,4052.0
2023-04-25 12:50:00,147.29,147.29,147.16,147.16,4581.0,146.2779,146.2779,146.1488,146.1488,4581.0
2023-04-25 12:55:00,147.17,147.26,147.07,147.2,7000.0,146.1587,146.2481,146.0594,146.1885,7000.0
2023-04-25 13:00:00,147.24,147.32,147.16,147.21,14889.0,146.2282,146.3077,146.1488,146.1984,14889.0
2023-04-25 13:05:00,147.19,147.23,146.92,146.94,3557.0,146.1786,146.2183,145.9104,145.9303,3557.0
2023-04-25 13:10:00,146.97,146.97,146.43,146.45,13301.0,145.9601,145.9601,145.4238,145.4437,13301.0
2023-04-25 13:15:00,146.4,146.4,146.0,146.05,91447.0,145.394,145.394,144.9967,145.0464,91447.0
2023-04-25 13:20:00,146.05,146.27,145.95,146.22,28465.0,145.0464,145.2649,144.9471,145.2152,28465.0
2023-04-25 13:25:00,146.2,146.63,146.15,146.53,17352.0,145.1954,145.6224,145.1457,145.5231,17352.0
2023-04-25 13:30:00,146.5,146.78,146.4,146.61,18063.0,145.4933,145.7714,145.394,145.6026,18063.0
2023-04-25 13:35:00,146.61,146.61,146.48,146.48,17825.0,145.6026,145.6026,145.4734,145.4734,17825.0
2023-04-25 13:40:00,146.4,146.57,146.33,146.57,17429.0,145.394,145.5628,145.3245,145.5628,17429.0
2023-04-25 13:45:00,146.59,146.8,146.58,146.8,4849.0,145.5827,145.7913,145.5728,145.7913,4849.0
2023-04-25 13:50:00,146.87,146.88,146.62,146.75,4539.0,145.8608,145.8707,145.6125,145.7416,4539.0
2023-04-25 13:55:00,146.73,146.75,146.59,146.66,3671.0,145.7217,145.7416,145.5827,145.6522,3671.0
2023-04-25 14:00:00,146.68,146.84,146.68,146.68,5739.0,145.6721,145.831,145.6721,145.6721,5739.0
2023-04-25 14:05:00,146.67,146.85,146.62,146.62,5545.0,145.6621,145.8409,145.6125,145.6125,5545.0
2023-04-25 14:10:00,146.64,146.72,146.54,146.72,6213.0,145.6323,145.7118,145.533,145.7118,6213.0
2023-04-25 14:15:00,146.72,146.86,146.68,146.69,4182.0,145.7118,145.8508,145.6721,145.682,4182.0
2023-04-25 14:20:00,146.74,146.89,146.74,146.82,4323.0,145.7317,145.8806,145.7317,145.8111,4323.0
2023-04-25 14:25:00,146.86,147.0,146.86,146.95,5096.0,145.8508,145.9899,145.8508,145.9402,5096.0
2023-04-25 14:30:00,146.88,146.93,146.76,146.77,5606.0,145.8707,145.9204,145.7515,145.7615,5606.0
2023-04-25 14:35:00,146.76,146.94,146.76,146.87,6557.0,145.7515,145.9303,145.7515,145.8608,6557.0
2023-04-25 14:40:00,146.86,146.86,146.63,146.66,5672.0,145.8508,145.8508,145.6224,145.6522,5672.0
2023-04-25 14:45:00,146.7,146.8,146.69,146.8,8841.0,145.6919,145.7913,145.682,145.7913,8841.0
2023-04-25 14:50:00,146.83,146.99,146.81,146.89,11718.0,145.821,145.9799,145.8012,145.8806,11718.0
2023-04-25 14:55:00,146.82,146.92,146.81,146.81,7038.0,145.8111,145.9104,145.8012,145.8012,7038.0
2023-04-25 15:00:00,146.81,146.99,146.73,146.82,31312.0,145.8012,145.9799,145.7217,145.8111,31312.0
2023-04-25 15:05:00,146.81,147.02,146.81,146.89,8835.0,145.8012,146.0097,145.8012,145.8806,8835.0
2023-04-25 15:10:00,146.88,147.1,146.87,147.05,7033.0,145.8707,146.0892,145.8608,146.0395,7033.0
2023-04-25 15:15:00,147.07,147.21,147.07,147.15,7993.0,146.0594,146.1984,146.0594,146.1388,7993.0
2023-04-25 15:20:00,147.13,147.2,147.05,147.14,10531.0,146.119,146.1885,146.0395,146.1289,10531.0
2023-04-25 15:25:00,147.14,147.14,146.75,146.75,9961.0,146.1289,146.1289,145.7416,145.7416,9961.0
2023-04-25 15:30:00,146.75,146.76,146.56,146.61,18253.0,145.7416,145.7515,145.5529,145.6026,18253.0
2023-04-25 15:35:00,146.56,146.64,146.42,146.5,24061.0,145.5529,145.6323,145.4139,145.4933,24061.0
2023-04-25 15:40:00,146.51,146.53,146.38,146.44,26721.0,145.5032,145.5231,145.3741,145.4337,26721.0
2023-04-25 15:45:00,146.46,146.63,146.41,146.56,54059.0,145.4536,145.6224,145.4039,145.5529,54059.0
2023-04-25 15:50:00,146.54,146.54,146.09,146.25,44988.0,145.533,145.533,145.0861,145.245,44988.0
2023-04-25 15:55:00,146.25,146.5,146.22,146.3,107428.0,145.245,145.4933,145.2152,145.2947,107428.0
2023-04-26 09:30:00,147.5,148.0,146.05,146.44,73428.0,146.4864,146.983,145.0464,145.4337,73428.0
2023-04-26 09:35:00,146.64,147.6,146.53,147.38,11707.0,145.6323,146.5858,145.5231,146.3673,11707.0
2023-04-26 09:40:00,147.29,147.3,146.21,146.53,24921.0,146.2779,146.2878,145.2053,145.5231,24921.0
2023-04-26 09:45:00,146.5,147.16,145.71,146.88,18425.0,145.4933,146.1488,144.7087,145.8707,18425.0
2023-04-26 09:50:00,146.88,147.43,146.87,147.26,14606.0,145.8707,146.4169,145.8608,146.2481,14606.0
2023-04-26 09:55:00,147.17,147.22,146.64,146.95,22822.0,146.1587,146.2084,145.6323,145.9402,22822.0
2023-04-26 10:00:00,147.08,147.11,146.65,146.87,16306.0,146.0693,146.0991,145.6423,145.8608,16306.0
2023-04-26 10:05:00,146.93,147.16,146.77,147.05,20319.0,145.9204,146.1488,145.7615,146.0395,20319.0
2023-04-26 10:10:00,147.13,147.21,146.62,146.81,14594.0,146.119,146.1984,145.6125,145.8012,14594.0
2023-04-26 10:15:00,146.75,146.81,146.08,146.15,4915.0,145.7416,145.8012,145.0762,145.1457,4915.0
2023-04-26 10:20:00,146.12,146.38,145.33,145.49,34901.0,145.1159,145.3741,144.3314,144.4903,34901.0
2023-04-26 10:25:00,145.49,145.54,144.62,144.68,25331.0,144.4903,144.5399,143.6262,143.6858,25331.0
2023-04-26 10:30:00,144.67,145.34,144.37,145.15,33311.0,143.6759,144.3413,143.3779,144.1526,33311.0
2023-04-26 10:35:00,145.24,145.25,144.8,144.89,19399.0,144.242,144.2519,143.805,143.8944,19399.0
2023-04-26 10:40:00,144.87,144.87,143.87,144.27,19232.0,143.8745,143.8745,142.8814,143.2786,19232.0
2023-04-26 10:45:00,144.35,144.63,144.22,144.63,23180.0,143.3581,143.6362,143.229,143.6362,23180.0
2023-04-26 10:50:00,144.67,144.68,143.51,143.6,6424.0,143.6759,143.6858,142.5239,142.6132,6424.0
2023-04-26 10:55:00,143.61,144.12,143.32,143.33,41588.0,142.6232,143.1297,142.3352,142.3451,41588.0
2023-04-26 11:00:00,143.24,143.44,142.31,142.62,51112.0,142.2557,142.4543,141.3321,141.64,51112.0
2023-04-26 11:05:00,142.65,142.86,142.37,142.64,61250.0,141.6698,141.8783,141.3917,141.6598,61250.0
2023-04-26 11:10:00,142.66,143.23,142.66,143.02,38225.0,141.6797,142.2458,141.6797,142.0372,38225.0
2023-04-26 11:15:00,143.01,143.01,142.54,142.8,12634.0,142.0273,142.0273,141.5605,141.8187,12634.0
2023-04-26 11:20:00,142.88,143.0,142.66,142.75,45604.0,141.8982,142.0174,141.6797,141.7691,45604.0
2023-04-26 11:25:00,142.72,142.74,142.01,142.03,23623.0,141.7393,141.7591,141.0342,141.054,23623.0
2023-04-26 11:30:00,142.13,142.21,141.91,142.0,25092.0,141.1533,141.2328,140.9349,141.0242,25092.0
2023-04-26 11:35:00,142.0,142.03,141.68,142.0,37969.0,141.0242,141.054,140.7064,141.0242,37969.0
2023-04-26 11:40:00,141.94,142.55,141.94,142.41,36037.0,140.9646,141.5705,140.9646,141.4314,36037.0
2023-04-26 11:45:00,142.42,142.8,142.34,142.42,16057.0,141.4413,141.8187,141.3619,141.4413,16057.0
2023-04-26 11:50:00,142.39,142.41,142.06,142.25,13809.0,141.4116,141.4314,141.0838,141.2725,13809.0
2023-04-26 11:55:00,142.36,142.65,142.17,142.55,77685.0,141.3818,141.6698,141.1931,141.5705,77685.0
2023-04-26 12:00:00,142.56,143.24,142.49,143.0,422823.0,141.5804,142.2557,141.5109,142.0174,422823.0
2023-04-26 12:05:00,142.96,143.03,142.34,142.34,46997.0,141.9776,142.0472,141.3619,141.3619,46997.0
2023-04-26 12:10:00,142.4,142.51,142.15,142.22,17221.0,141.4215,141.5307,141.1732,141.2427,17221.0
2023-04-26 12:15:00,142.02,142.31,141.8,141.8,9525.0,141.0441,141.3321,140.8256,140.8256,9525.0
2023-04-26 12:20:00,141.81,141.81,141.38,141.41,28828.0,140.8355,140.8355,140.4085,140.4383,28828.0
2023-04-26 12:25:00,141.41,141.42,140.87,140.87,33918.0,140.4383,140.4482,139.902,139.902,33918.0
2023-04-26 12:30:00,140.91,141.26,140.86,141.18,21971.0,139.9417,140.2893,139.8921,140.2099,21971.0
2023-04-26 12:35:00,141.18,141.28,140.77,141.0,20253.0,140.2099,140.3092,139.8027,140.0311,20253.0
2023-04-26 12:40:00,141.0,141.27,140.92,141.08,19905.0,140.0311,140.2993,139.9517,140.1106,19905.0
2023-04-26 12:45:00,141.12,141.15,140.76,140.81,23780.0,140.1503,140.1801,139.7928,139.8424,23780.0
2023-04-26 12:50:00,140.77,140.98,140.66,140.66,21021.0,139.8027,140.0112,139.6934,139.6934,21021.0
2023-04-26 12:55:00,140.66,140.8,140.61,140.74,22201.0,139.6934,139.8325,139.6438,139.7729,22201.0
2023-04-26 13:00:00,140.74,141.27,140.71,141.27,23167.0,139.7729,140.2993,139.7431,140.2993,23167.0
2023-04-26 13:05:00,141.31,141.35,141.04,141.05,10845.0,140.339,140.3787,140.0708,140.0808,10845.0
2023-04-26 13:10:00,141.05,141.12,140.85,141.09,9191.0,140.0808,140.1503,139.8821,140.1205,9191.0
2023-04-26 13:15:00,141.08,141.08,140.84,140.97,8752.0,140.1106,140.1106,139.8722,140.0013,8752.0
2023-04-26 13:20:00,140.97,140.97,140.46,140.5,25094.0,140.0013,140.0013,139.4948,139.5345,25094.0
2023-04-26 13:25:00,140.46,140.65,140.4,140.59,19557.0,139.4948,139.6835,139.4352,139.6239,19557.0
2023-04-26 13:30:00,140.58,140.63,140.38,140.44,12001.0,139.614,139.6636,139.4154,139.475,12001.0
2023-04-26 13:35:00,140.43,140.76,140.42,140.75,27966.0,139.465,139.7928,139.4551,139.7828,27966.0
2023-04-26 13:40:00,140.74,140.79,140.6,140.65,21044.0,139.7729,139.8225,139.6339,139.6835,21044.0
2023-04-26 13:45:00,140.65,140.8,140.59,140.69,27940.0,139.6835,139.8325,139.6239,139.7232,27940.0
2023-04-26 13:50:00,140.67,140.67,140.33,140.35,18551.0,139.7034,139.7034,139.3657,139.3856,18551.0
2023-04-26 13:55:00,140.35,140.35,139.91,139.94,32922.0,139.3856,139.3856,138.9486,138.9784,32922.0
2023-04-26 14:00:00,139.98,140.11,139.77,139.8,16635.0,139.0181,139.1472,138.8096,138.8394,16635.0
2023-04-26 14:05:00,139.81,139.85,139.48,139.48,18551.0,138.8493,138.889,138.5216,138.5216,18551.0
2023-04-26 14:10:00,139.52,139.8,139.27,139.78,36603.0,138.5613,138.8394,138.313,138.8195,36603.0
2023-04-26 14:15:00,139.81,139.94,139.65,139.65,31450.0,138.8493,138.9784,138.6904,138.6904,31450.0
2023-04-26 14:20:00,139.65,139.85,139.54,139.75,24270.0,138.6904,138.889,138.5811,138.7897,24270.0
2023-04-26 14:25:00,139.68,139.82,139.43,139.82,15585.0,138.7202,138.8592,138.4719,138.8592,15585.0
2023-04-26 14:30:00,139.85,139.92,139.76,139.79,28230.0,138.889,138.9585,138.7996,138.8294,28230.0
2023-04-26 14:35:00,139.81,139.82,139.16,139.22,21866.0,138.8493,138.8592,138.2037,138.2633,21866.0
2023-04-26 14:40:00,139.23,139.28,138.9,139.2,22254.0,138.2733,138.3229,137.9455,138.2435,22254.0
2023-04-26 14:45:00,139.21,139.64,139.16,139.5,39542.0,138.2534,138.6805,138.2037,138.5414,39542.0
2023-04-26 14:50:00,139.52,139.78,139.41,139.7,67645.0,138.5613,138.8195,138.452,138.74,67645.0
2023-04-26 14:55:00,139.72,140.1,139.72,140.1,75518.0,138.7599,139.1373,138.7599,139.1373,75518.0
2023-04-26 15:00:00,140.1,140.29,139.97,140.24,70832.0,139.1373,139.326,139.0082,139.2763,70832.0
2023-04-26 15:05:00,140.25,140.88,140.22,140.81,43565.0,139.2863,139.9119,139.2565,139.8424,43565.0
2023-04-26 15:10:00,140.81,140.86,140.54,140.54,21346.0,139.8424,139.8921,139.5743,139.5743,21346.0
2023-04-26 15:15:00,140.53,140.56,140.37,140.38,39823.0,139.5643,139.5941,139.4054,139.4154,39823.0
2023-04-26 15:20:00,140.37,140.37,140.15,140.23,14409.0,139.4054,139.4054,139.1869,139.2664,14409.0
2023-04-26 15:25:00,140.21,140.47,140.2,140.46,39301.0,139.2465,139.5047,139.2366,139.4948,39301.0
2023-04-26 15:30:00,140.46,140.55,140.29,140.48,38843.0,139.4948,139.5842,139.326,139.5147,38843.0
2023-04-26 15:35:00,140.48,140.92,140.4,140.78,97448.0,139.5147,139.9517,139.4352,139.8126,97448.0
2023-04-26 15:40:00,140.78,140.83,140.42,140.59,36330.0,139.8126,139.8623,139.4551,139.6239,36330.0
2023-04-26 15:45:00,140.65,140.91,140.62,140.81,81033.0,139.6835,139.9417,139.6537,139.8424,81033.0
2023-04-26 15:50:00,140.77,141.13,140.71,140.99,104986.0,139.8027,140.1602,139.7431,140.0212,104986.0
2023-04-26 15:55:00,141.0,141.42,140.99,141.34,238728.0,140.0311,140.4482,140.0212,140.3688,238728.0
2023-04-27 09:30:00,142.21,142.21,141.1,141.14,20974.0,141.2328,141.2328,140.1304,140.1701,20974.0
2023-04-27 09:35:00,141.51,141.59,140.75,140.97,6675.0,140.5376,140.6171,139.7828,140.0013,6675.0
2023-04-27 09:40:00,140.76,141.05,140.12,140.64,13735.0,139.7928,140.0808,139.1572,139.6736,13735.0
2023-04-27 09:45:00,140.48,141.24,140.21,140.92,18568.0,139.5147,140.2695,139.2465,139.9517,18568.0
2023-04-27 09:50:00,141.12,141.71,141.12,141.42,4790.0,140.1503,140.7362,140.1503,140.4482,4790.0
2023-04-27 09:55:00,141.44,141.51,141.13,141.46,4208.0,140.4681,140.5376,140.1602,140.4879,4208.0
2023-04-27 10:00:00,141.33,141.33,140.95,140.95,5185.0,140.3588,140.3588,139.9814,139.9814,5185.0
2023-04-27 10:05:00,140.92,140.96,140.05,140.11,10425.0,139.9517,139.9914,139.0876,139.1472,10425.0
2023-04-27 10:10:00,140.08,140.26,139.92,140.24,5700.0,139.1174,139.2962,138.9585,139.2763,5700.0
2023-04-27 10:15:00,140.22,140.48,139.99,140.04,15776.0,139.2565,139.5147,139.028,139.0777,15776.0
2023-04-27 10:20:00,140.11,140.14,139.6,139.62,24824.0,139.1472,139.177,138.6407,138.6606,24824.0
2023-04-27 10:25:00,139.56,139.6,139.17,139.52,26537.0,138.601,138.6407,138.2137,138.5613,26537.0
2023-04-27 10:30:00,139.45,139.71,139.37,139.61,9025.0,138.4918,138.75,138.4123,138.6507,9025.0
2023-04-27 10:35:00,139.66,139.96,139.59,139.95,11062.0,138.7003,138.9983,138.6308,138.9883,11062.0
2023-04-27 10:40:00,139.89,140.16,139.63,140.16,20216.0,138.9287,139.1969,138.6705,139.1969,20216.0
2023-04-27 10:45:00,140.22,140.3,139.98,140.3,14511.0,139.2565,139.3359,139.0181,139.3359,14511.0
2023-04-27 10:50:00,140.35,140.35,139.9,139.95,13789.0,139.3856,139.3856,138.9387,138.9883,13789.0
2023-04-27 10:55:00,139.9,140.13,139.75,140.03,28853.0,138.9387,139.1671,138.7897,139.0678,28853.0
2023-04-27 11:00:00,140.03,140.1,139.76,139.97,6611.0,139.0678,139.1373,138.7996,139.0082,6611.0
2023-04-27 11:05:00,139.99,140.33,139.95,140.33,15942.0,139.028,139.3657,138.9883,139.3657,15942.0
2023-04-27 11:10:00,140.4,140.57,140.32,140.37,13660.0,139.4352,139.6041,139.3558,139.4054,13660.0
2023-04-27 11:15:00,140.34,140.51,140.21,140.46,13948.0,139.3756,139.5445,139.2465,139.4948,13948.0
2023-04-27 11:20:00,140.52,141.08,140.52,141.08,25274.0,139.5544,140.1106,139.5544,140.1106,25274.0
2023-04-27 11:25:00,141.01,141.06,140.92,140.98,4885.0,140.041,140.0907,139.9517,140.0112,4885.0
2023-04-27 11:30:00,140.95,141.08,140.83,140.83,4866.0,139.9814,140.1106,139.8623,139.8623,4866.0
2023-04-27 11:35:00,140.81,140.9,140.71,140.8,2633.0,139.8424,139.9318,139.7431,139.8325,2633.0
2023-04-27 11:40:00,140.82,140.94,140.67,140.67,5416.0,139.8523,139.9715,139.7034,139.7034,5416.0
2023-04-27 11:45:00,140.62,140.75,140.61,140.69,1828.0,139.6537,139.7828,139.6438,139.7232,1828.0
2023-04-27 11:50:00,140.69,140.7,140.54,140.61,1956.0,139.7232,139.7332,139.5743,139.6438,1956.0
2023-04-27 11:55:00,140.68,140.81,140.62,140.74,8006.0,139.7133,139.8424,139.6537,139.7729,8006.0
2023-04-27 12:00:00,140.7,140.75,140.54,140.58,4253.0,139.7332,139.7828,139.5743,139.614,4253.0
2023-04-27 12:05:00,140.63,140.7,140.37,140.42,3522.0,139.6636,139.7332,139.4054,139.4551,3522.0
2023-04-27 12:10:00,140.44,140.52,140.31,140.32,3709.0,139.475,139.5544,139.3458,139.3558,3709.0
2023-04-27 12:15:00,140.35,140.42,140.34,140.39,2682.0,139.3856,139.4551,139.3756,139.4253,2682.0
2023-04-27 12:20:00,140.39,140.41,140.29,140.37,7892.0,139.4253,139.4452,139.326,139.4054,7892.0
2023-04-27 12:25:00,140.34,140.41,140.13,140.17,5524.0,139.3756,139.4452,139.1671,139.2068,5524.0
2023-04-27 12:30:00,140.22,140.25,140.12,140.19,8583.0,139.2565,139.2863,139.1572,139.2267,8583.0
2023-04-27 12:35:00,140.22,140.4,140.22,140.32,4965.0,139.2565,139.4352,139.2565,139.3558,4965.0
2023-04-27 12:40:00,140.3,140.36,140.1,140.25,4005.0,139.3359,139.3955,139.1373,139.2863,4005.0
2023-04-27 12:45:00,140.28,140.28,140.19,140.19,2288.0,139.3161,139.3161,139.2267,139.2267,2288.0
2023-04-27 12:50:00,140.22,140.41,140.22,140.26,5003.0,139.2565,139.4452,139.2565,139.2962,5003.0
2023-04-27 12:55:00,140.21,140.31,140.2,140.31,2684.0,139.2465,139.3458,139.2366,139.3458,2684.0
2023-04-27 13:00:00,140.32,140.52,140.32,140.52,5980.0,139.3558,139.5544,139.3558,139.5544,5980.0
2023-04-27 13:05:00,140.49,140.49,140.31,140.47,4641.0,139.5246,139.5246,139.3458,139.5047,4641.0
2023-04-27 13:10:00,140.42,140.54,140.33,140.39,3776.0,139.4551,139.5743,139.3657,139.4253,3776.0
2023-04-27 13:15:00,140.41,140.67,140.39,140.64,3646.0,139.4452,139.7034,139.4253,139.6736,3646.0
2023-04-27 13:20:00,140.61,140.85,140.56,140.85,6190.0,139.6438,139.8821,139.5941,139.8821,6190.0
2023-04-27 13:25:00,140.81,140.92,140.68,140.69,19680.0,139.8424,139.9517,139.7133,139.7232,19680.0
2023-04-27 13:30:00,140.69,140.96,140.4,140.47,84035.0,139.7232,139.9914,139.4352,139.5047,84035.0
2023-04-27 13:35:00,140.48,140.75,140.42,140.61,262824.0,139.5147,139.7828,139.4551,139.6438,262824.0
2023-04-27 13:40:00,140.54,140.62,140.46,140.48,11094.0,139.5743,139.6537,139.4948,139.5147,11094.0
2023-04-27 13:45:00,140.46,140.71,140.45,140.71,14975.0,139.4948,139.7431,139.4849,139.7431,14975.0
2023-04-27 13:50:00,140.7,140.76,140.55,140.64,34349.0,139.7332,139.7928,139.5842,139.6736,34349.0
2023-04-27 13:55:00,140.62,140.62,140.28,140.3,8372.0,139.6537,139.6537,139.3161,139.3359,8372.0
2023-04-27 14:00:00,140.33,140.7,140.27,140.7,381553.0,139.3657,139.7332,139.3061,139.7332,381553.0
2023-04-27 14:05:00,140.61,140.64,140.3,140.43,9163.0,139.6438,139.6736,139.3359,139.465,9163.0
2023-04-27 14:10:00,140.44,140.44,140.21,140.36,6536.0,139.475,139.475,139.2465,139.3955,6536.0
2023-04-27 14:15:00,140.31,140.55,140.3,140.55,17198.0,139.3458,139.5842,139.3359,139.5842,17198.0
2023-04-27 14:20:00,140.56,140.75,140.34,140.71,97803.0,139.5941,139.7828,139.3756,139.7431,97803.0
2023-04-27 14:25:00,140.72,141.02,140.46,140.9,23845.0,139.753,140.051,139.4948,139.9318,23845.0
2023-04-27 14:30:00,140.96,141.43,140.9,141.37,14636.0,139.9914,140.4582,139.9318,140.3986,14636.0
2023-04-27 14:35:00,141.4,141.59,141.2,141.59,84540.0,140.4284,140.6171,140.2297,140.6171,84540.0
2023-04-27 14:40:00,141.56,141.88,141.55,141.73,19260.0,140.5873,140.9051,140.5773,140.7561,19260.0
2023-04-27 14:45:00,141.75,141.88,141.61,141.86,10981.0,140.776,140.9051,140.6369,140.8852,10981.0
2023-04-27 14:50:00,141.88,142.02,141.88,141.92,14822.0,140.9051,141.0441,140.9051,140.9448,14822.0
2023-04-27 14:55:00,141.88,142.0,141.88,141.89,27128.0,140.9051,141.0242,140.9051,140.915,27128.0
2023-04-27 15:00:00,141.87,141.96,141.71,141.81,12663.0,140.8951,140.9845,140.7362,140.8355,12663.0
2023-04-27 15:05:00,141.81,141.81,141.7,141.8,21890.0,140.8355,140.8355,140.7263,140.8256,21890.0
2023-04-27 15:10:00,141.82,141.97,141.78,141.94,14148.0,140.8455,140.9944,140.8057,140.9646,14148.0
2023-04-27 15:15:00,141.95,142.09,141.89,142.08,37118.0,140.9746,141.1136,140.915,141.1037,37118.0
2023-04-27 15:20:00,142.08,142.24,142.06,142.24,15567.0,141.1037,141.2626,141.0838,141.2626,15567.0
2023-04-27 15:25:00,142.24,142.25,142.13,142.18,18029.0,141.2626,141.2725,141.1533,141.203,18029.0
2023-04-27 15:30:00,142.18,142.26,142.01,142.05,22621.0,141.203,141.2824,141.0342,141.0739,22621.0
2023-04-27 15:35:00,142.06,142.06,141.9,141.9,23488.0,141.0838,141.0838,140.9249,140.9249,23488.0
2023-04-27 15:40:00,141.91,141.91,141.57,141.58,44336.0,140.9349,140.9349,140.5972,140.6071,44336.0
2023-04-27 15:45:00,141.56,141.84,141.47,141.68,39708.0,140.5873,140.8653,140.4979,140.7064,39708.0
2023-04-27 15:50:00,141.7,142.09,141.69,142.04,54560.0,140.7263,141.1136,140.7164,141.064,54560.0
2023-04-27 15:55:00,142.04,142.04,141.56,141.78,88674.0,141.064,141.064,140.5873,140.8057,88674.0
2023-04-28 09:30:00,141.37,141.7,141.34,141.42,27372.0,140.3986,140.7263,140.3688,140.4482,27372.0
2023-04-28 09:35:00,141.69,142.19,141.44,142.11,4329.0,140.7164,141.2129,140.4681,141.1335,4329.0
2023-04-28 09:40:00,142.12,142.36,142.12,142.31,16089.0,141.1434,141.3818,141.1434,141.3321,16089.0
2023-04-28 09:45:00,142.32,142.58,141.99,142.47,6195.0,141.342,141.6002,141.0143,141.491,6195.0
2023-04-28 09:50:00,142.66,142.98,142.63,142.98,2800.0,141.6797,141.9975,141.6499,141.9975,2800.0
2023-04-28 09:55:00,143.06,143.61,143.02,143.45,13028.0,142.0769,142.6232,142.0372,142.4643,13028.0
2023-04-28 10:00:00,143.41,144.0,143.32,144.0,21138.0,142.4245,143.0105,142.3352,143.0105,21138.0
2023-04-28 10:05:00,144.0,145.04,143.99,144.97,19061.0,143.0105,144.0433,143.0006,143.9738,19061.0
2023-04-28 10:10:00,144.97,145.0,144.41,144.5,87762.0,143.9738,144.0036,143.4177,143.5071,87762.0
2023-04-28 10:15:00,144.5,144.75,144.43,144.5,31535.0,143.5071,143.7553,143.4375,143.5071,31535.0
2023-04-28 10:20:00,144.51,144.9,144.51,144.75,7076.0,143.517,143.9043,143.517,143.7553,7076.0
2023-04-28 10:25:00,144.84,145.0,144.58,144.58,14047.0,143.8447,144.0036,143.5865,143.5865,14047.0
2023-04-28 10:30:00,144.54,144.61,144.3,144.35,7788.0,143.5468,143.6163,143.3084,143.3581,7788.0
2023-04-28 10:35:00,144.28,144.49,143.92,144.11,10618.0,143.2886,143.4971,142.931,143.1197,10618.0
2023-04-28 10:40:00,144.03,144.15,143.98,143.98,6447.0,143.0403,143.1595,142.9906,142.9906,6447.0
2023-04-28 10:45:00,144.0,144.35,143.98,144.31,16407.0,143.0105,143.3581,142.9906,143.3184,16407.0
2023-04-28 10:50:00,144.35,144.74,144.28,144.62,15660.0,143.3581,143.7454,143.2886,143.6262,15660.0
2023-04-28 10:55:00,144.58,144.59,143.75,143.77,6414.0,143.5865,143.5964,142.7622,142.7821,6414.0
2023-04-28 11:00:00,143.8,143.8,143.47,143.51,10269.0,142.8119,142.8119,142.4841,142.5239,10269.0
2023-04-28 11:05:00,143.53,143.76,143.52,143.66,14307.0,142.5437,142.7721,142.5338,142.6728,14307.0
2023-04-28 11:10:00,143.68,143.85,143.66,143.66,9764.0,142.6927,142.8615,142.6728,142.6728,9764.0
2023-04-28 11:15:00,143.66,143.86,143.61,143.84,9391.0,142.6728,142.8715,142.6232,142.8516,9391.0
2023-04-28 11:20:00,143.88,144.01,143.76,143.86,5705.0,142.8913,143.0204,142.7721,142.8715,5705.0
2023-04-28 11:25:00,143.88,144.05,143.77,143.97,4080.0,142.8913,143.0601,142.7821,142.9807,4080.0
2023-04-28 11:30:00,143.95,144.13,143.88,143.98,5713.0,142.9608,143.1396,142.8913,142.9906,5713.0
2023-04-28 11:35:00,143.98,144.08,143.93,144.01,2127.0,142.9906,143.0899,142.941,143.0204,2127.0
2023-04-28 11:40:00,144.02,144.1,143.96,144.04,2941.0,143.0304,143.1098,142.9708,143.0502,2941.0
2023-04-28 11:45:00,144.01,144.32,143.97,144.32,3598.0,143.0204,143.3283,142.9807,143.3283,3598.0
2023-04-28 11:50:00,144.32,144.32,144.09,144.1,3535.0,143.3283,143.3283,143.0999,143.1098,3535.0
2023-04-28 11:55:00,144.07,144.22,144.07,144.16,2572.0,143.08,143.229,143.08,143.1694,2572.0
2023-04-28 12:00:00,144.22,144.22,144.1,144.17,1219.0,143.229,143.229,143.1098,143.1793,1219.0
2023-04-28 12:05:00,144.21,144.24,144.03,144.03,3880.0,143.219,143.2488,143.0403,143.0403,3880.0
2023-04-28 12:10:00,144.03,144.08,143.95,144.08,1806.0,143.0403,143.0899,142.9608,143.0899,1806.0
2023-04-28 12:15:00,144.02,144.02,143.85,143.91,4188.0,143.0304,143.0304,142.8615,142.9211,4188.0
2023-04-28 12:20:00,143.85,144.01,143.8,144.0,1908.0,142.8615,143.0204,142.8119,143.0105,1908.0
2023-04-28 12:25:00,143.96,143.98,143.84,143.98,2608.0,142.9708,142.9906,142.8516,142.9906,2608.0
2023-04-28 12:30:00,143.94,144.03,143.87,143.87,2200.0,142.9509,143.0403,142.8814,142.8814,2200.0
2023-04-28 12:35:00,143.92,143.98,143.89,143.94,2068.0,142.931,142.9906,142.9012,142.9509,2068.0
2023-04-28 12:40:00,143.91,144.04,143.85,144.02,2640.0,142.9211,143.0502,142.8615,143.0304,2640.0
2023-04-28 12:45:00,144.09,144.09,143.92,143.96,3949.0,143.0999,143.0999,142.931,142.9708,3949.0
2023-04-28 12:50:00,143.93,144.01,143.93,144.0,3016.0,142.941,143.0204,142.941,143.0105,3016.0
2023-04-28 12:55:00,144.04,144.08,144.0,144.0,21930.0,143.0502,143.0899,143.0105,143.0105,21930.0
2023-04-28 13:00:00,144.0,144.03,143.82,143.98,2351.0,143.0105,143.0403,142.8317,142.9906,2351.0
2023-04-28 13:05:00,144.06,144.11,144.03,144.03,2341.0,143.0701,143.1197,143.0403,143.0403,2341.0
2023-04-28 13:10:00,144.01,144.18,143.98,144.14,5106.0,143.0204,143.1893,142.9906,143.1495,5106.0
2023-04-28 13:15:00,144.14,144.14,143.98,143.98,6256.0,143.1495,143.1495,142.9906,142.9906,6256.0
2023-04-28 13:20:00,143.96,144.07,143.96,144.04,2553.0,142.9708,143.08,142.9708,143.0502,2553.0
2023-04-28 13:25:00,144.05,144.14,144.05,144.09,3744.0,143.0601,143.1495,143.0601,143.0999,3744.0
2023-04-28 13:30:00,144.11,144.11,144.03,144.03,1413.0,143.1197,143.1197,143.0403,143.0403,1413.0
2023-04-28 13:35:00,144.04,144.17,143.96,144.17,8870.0,143.0502,143.1793,142.9708,143.1793,8870.0
2023-04-28 13:40:00,144.13,144.2,144.05,144.1,4315.0,143.1396,143.2091,143.0601,143.1098,4315.0
2023-04-28 13:45:00,144.13,144.15,144.03,144.15,2748.0,143.1396,143.1595,143.0403,143.1595,2748.0
2023-04-28 13:50:00,144.12,144.12,143.96,144.0,2705.0,143.1297,143.1297,142.9708,143.0105,2705.0
2023-04-28 13:55:00,143.94,143.99,143.84,143.92,6023.0,142.9509,143.0006,142.8516,142.931,6023.0
2023-04-28 14:00:00,143.91,144.05,143.88,143.99,6727.0,142.9211,143.0601,142.8913,143.0006,6727.0
2023-04-28 14:05:00,143.96,143.96,143.67,143.72,6499.0,142.9708,142.9708,142.6828,142.7324,6499.0
2023-04-28 14:10:00,143.7,143.75,143.6,143.65,7134.0,142.7126,142.7622,142.6132,142.6629,7134.0
2023-04-28 14:15:00,143.69,143.81,143.68,143.81,5083.0,142.7026,142.8218,142.6927,142.8218,5083.0
2023-04-28 14:20:00,143.78,143.8,143.65,143.69,5298.0,142.792,142.8119,142.6629,142.7026,5298.0
2023-04-28 14:25:00,143.63,143.68,143.47,143.67,8458.0,142.643,142.6927,142.4841,142.6828,8458.0
2023-04-28 14:30:00,143.68,143.86,143.62,143.85,8796.0,142.6927,142.8715,142.6331,142.8615,8796.0
2023-04-28 14:35:00,143.84,143.84,143.68,143.74,6182.0,142.8516,142.8516,142.6927,142.7523,6182.0
2023-04-28 14:40:00,143.75,143.81,143.66,143.69,5892.0,142.7622,142.8218,142.6728,142.7026,5892.0
2023-04-28 14:45:00,143.64,143.77,143.59,143.73,5437.0,142.653,142.7821,142.6033,142.7423,5437.0
2023-04-28 14:50:00,143.75,144.01,143.74,143.98,4004.0,142.7622,143.0204,142.7523,142.9906,4004.0
2023-04-28 14:55:00,143.97,144.18,143.93,144.14,5335.0,142.9807,143.1893,142.941,143.1495,5335.0
2023-04-28 15:00:00,144.12,144.24,144.12,144.24,4745.0,143.1297,143.2488,143.1297,143.2488,4745.0
2023-04-28 15:05:00,144.26,144.26,144.16,144.24,6426.0,143.2687,143.2687,143.1694,143.2488,6426.0
2023-04-28 15:10:00,144.25,144.3,144.17,144.3,11121.0,143.2588,143.3084,143.1793,143.3084,11121.0
2023-04-28 15:15:00,144.31,144.58,144.31,144.55,8623.0,143.3184,143.5865,143.3184,143.5567,8623.0
2023-04-28 15:20:00,144.53,144.53,144.23,144.26,11388.0,143.5368,143.5368,143.2389,143.2687,11388.0
2023-04-28 15:25:00,144.25,144.28,144.15,144.15,15985.0,143.2588,143.2886,143.1595,143.1595,15985.0
2023-04-28 15:30:00,144.15,144.27,144.07,144.14,20026.0,143.1595,143.2786,143.08,143.1495,20026.0
2023-04-28 15:35:00,144.17,144.38,144.11,144.19,19141.0,143.1793,143.3879,143.1197,143.1992,19141.0
2023-04-28 15:40:00,144.19,144.36,144.19,144.35,17220.0,143.1992,143.368,143.1992,143.3581,17220.0
2023-04-28 15:45:00,144.33,144.34,144.12,144.2,25563.0,143.3382,143.3482,143.1297,143.2091,25563.0
2023-04-28 15:50:00,144.22,144.26,143.95,144.01,74473.0,143.229,143.2687,142.9608,143.0204,74473.0
2023-04-28 15:55:00,144.03,144.12,143.83,144.02,188462.0,143.0403,143.1297,142.8417,143.0304,188462.0
2023-05-01 09:30:00,143.46,144.29,143.46,144.29,17100.0,142.4742,143.2985,142.4742,143.2985,17100.0
2023-05-01 09:35:00,144.3,144.8,144.22,144.8,2098.0,143.3084,143.805,143.229,143.805,2098.0
2023-05-01 09:40:00,144.77,145.2,144.69,144.74,13512.0,143.7752,144.2022,143.6957,143.7454,13512.0
2023-05-01 09:45:00,144.81,145.13,144.75,144.75,4503.0,143.8149,144.1327,143.7553,143.7553,4503.0
2023-05-01 09:50:00,144.81,145.33,144.77,145.19,10871.0,143.8149,144.3314,143.7752,144.1923,10871.0
2023-05-01 09:55:00,145.19,145.44,145.06,145.4,19338.0,144.1923,144.4406,144.0632,144.4009,19338.0
2023-05-01 10:00:00,145.34,145.81,145.12,145.8,12405.0,144.3413,144.8081,144.1228,144.7981,12405.0
2023-05-01 10:05:00,145.81,146.39,145.75,146.39,30157.0,144.8081,145.3841,144.7485,145.3841,30157.0
2023-05-01 10:10:00,146.35,146.49,146.2,146.4,8956.0,145.3443,145.4834,145.1954,145.394,8956.0
2023-05-01 10:15:00,146.4,146.53,146.34,146.41,10305.0,145.394,145.5231,145.3344,145.4039,10305.0
2023-05-01 10:20:00,146.35,146.37,146.11,146.25,6166.0,145.3443,145.3642,145.106,145.245,6166.0
2023-05-01 10:25:00,146.25,146.32,146.11,146.29,6985.0,145.245,145.3145,145.106,145.2848,6985.0
2023-05-01 10:30:00,146.33,146.76,146.29,146.7,16298.0,145.3245,145.7515,145.2848,145.6919,16298.0
2023-05-01 10:35:00,146.64,146.96,146.64,146.8,10910.0,145.6323,145.9502,145.6323,145.7913,10910.0
2023-05-01 10:40:00,146.75,146.79,146.6,146.75,9802.0,145.7416,145.7813,145.5926,145.7416,9802.0
2023-05-01 10:45:00,146.75,147.03,146.75,146.95,10681.0,145.7416,146.0197,145.7416,145.9402,10681.0
2023-05-01 10:50:00,146.91,147.1,146.8,146.82,37319.0,145.9005,146.0892,145.7913,145.8111,37319.0
2023-05-01 10:55:00,146.81,146.99,146.71,146.88,20238.0,145.8012,145.9799,145.7019,145.8707,20238.0
2023-05-01 11:00:00,146.88,147.05,146.73,146.83,18833.0,145.8707,146.0395,145.7217,145.821,18833.0
2023-05-01 11:05:00,146.8,146.84,146.57,146.61,7920.0,145.7913,145.831,145.5628,145.6026,7920.0
2023-05-01 11:10:00,146.6,146.63,146.22,146.25,3918.0,145.5926,145.6224,145.2152,145.245,3918.0
2023-05-01 11:15:00,146.21,146.21,145.99,146.05,5015.0,145.2053,145.2053,144.9868,145.0464,5015.0
2023-05-01 11:20:00,146.01,146.17,145.95,146.07,8736.0,145.0067,145.1656,144.9471,145.0663,8736.0
2023-05-01 11:25:00,146.05,146.19,146.01,146.17,9007.0,145.0464,145.1854,145.0067,145.1656,9007.0
2023-05-01 11:30:00,146.17,146.41,146.08,146.09,7248.0,145.1656,145.4039,145.0762,145.0861,7248.0
2023-05-01 11:35:00,146.06,146.11,146.0,146.11,7061.0,145.0563,145.106,144.9967,145.106,7061.0
2023-05-01 11:40:00,146.08,146.21,145.98,146.21,4818.0,145.0762,145.2053,144.9769,145.2053,4818.0
2023-05-01 11:45:00,146.19,146.25,146.14,146.16,3966.0,145.1854,145.245,145.1358,145.1556,3966.0
2023-05-01 11:50:00,146.22,146.22,146.04,146.17,6571.0,145.2152,145.2152,145.0365,145.1656,6571.0
2023-05-01 11:55:00,146.18,146.23,146.13,146.18,4207.0,145.1755,145.2252,145.1259,145.1755,4207.0
2023-05-01 12:00:00,146.19,146.28,146.13,146.13,8428.0,145.1854,145.2748,145.1259,145.1259,8428.0
2023-05-01 12:05:00,146.1,146.12,146.02,146.05,8524.0,145.0961,145.1159,145.0166,145.0464,8524.0
2023-05-01 12:10:00,146.05,146.11,146.03,146.04,6264.0,145.0464,145.106,145.0265,145.0365,6264.0
2023-05-01 12:15:00,146.05,146.2,146.05,146.13,6391.0,145.0464,145.1954,145.0464,145.1259,6391.0
2023-05-01 12:20:00,146.15,146.25,146.09,146.09,7139.0,145.1457,145.245,145.0861,145.0861,7139.0
2023-05-01 12:25:00,146.09,146.09,146.02,146.02,5219.0,145.0861,145.0861,145.0166,145.0166,5219.0
2023-05-01 12:30:00,146.05,146.08,145.86,146.06,11236.0,145.0464,145.0762,144.8577,145.0563,11236.0
2023-05-01 12:35:00,146.09,146.17,146.02,146.16,5618.0,145.0861,145.1656,145.0166,145.1556,5618.0
2023-05-01 12:40:00,146.15,146.17,146.07,146.09,7474.0,145.1457,145.1656,145.0663,145.0861,7474.0
2023-05-01 12:45:00,146.06,146.07,146.02,146.03,5401.0,145.0563,145.0663,145.0166,145.0265,5401.0
2023-05-01 12:50:00,146.04,146.14,146.04,146.14,8379.0,145.0365,145.1358,145.0365,145.1358,8379.0
2023-05-01 12:55:00,146.18,146.28,146.16,146.17,10237.0,145.1755,145.2748,145.1556,145.1656,10237.0
2023-05-01 13:00:00,146.18,146.26,146.12,146.13,7438.0,145.1755,145.255,145.1159,145.1259,7438.0
2023-05-01 13:05:00,146.13,146.2,146.13,146.16,5550.0,145.1259,145.1954,145.1259,145.1556,5550.0
2023-05-01 13:10:00,146.17,146.22,146.13,146.16,5992.0,145.1656,145.2152,145.1259,145.1556,5992.0
2023-05-01 13:15:00,146.14,146.3,146.14,146.19,7370.0,145.1358,145.2947,145.1358,145.1854,7370.0
2023-05-01 13:20:00,146.17,146.19,146.05,146.06,5336.0,145.1656,145.1854,145.0464,145.0563,5336.0
2023-05-01 13:25:00,146.05,146.05,145.51,145.51,5060.0,145.0464,145.0464,144.5101,144.5101,5060.0
2023-05-01 13:30:00,145.5,145.65,145.45,145.65,9872.0,144.5002,144.6492,144.4505,144.6492,9872.0
2023-05-01 13:35:00,145.66,145.78,145.65,145.74,5415.0,144.6591,144.7783,144.6492,144.7385,5415.0
2023-05-01 13:40:00,145.74,145.91,145.74,145.91,10388.0,144.7385,144.9074,144.7385,144.9074,10388.0
2023-05-01 13:45:00,145.94,146.0,145.86,145.93,8178.0,144.9372,144.9967,144.8577,144.9272,8178.0
2023-05-01 13:50:00,145.92,145.98,145.78,145.8,9174.0,144.9173,144.9769,144.7783,144.7981,9174.0
2023-05-01 13:55:00,145.79,145.79,145.69,145.72,11007.0,144.7882,144.7882,144.6889,144.7187,11007.0
2023-05-01 14:00:00,145.72,145.74,145.43,145.43,12581.0,144.7187,144.7385,144.4307,144.4307,12581.0
2023-05-01 14:05:00,145.42,145.42,145.03,145.1,19308.0,144.4207,144.4207,144.0334,144.1029,19308.0
2023-05-01 14:10:00,145.11,145.2,144.9,144.94,23829.0,144.1129,144.2022,143.9043,143.944,23829.0
2023-05-01 14:15:00,144.94,145.3,144.8,145.27,13623.0,143.944,144.3016,143.805,144.2718,13623.0
2023-05-01 14:20:00,145.24,145.25,145.07,145.14,12099.0,144.242,144.2519,144.0731,144.1427,12099.0
2023-05-01 14:25:00,145.2,145.2,145.07,145.11,5495.0,144.2022,144.2022,144.0731,144.1129,5495.0
2023-05-01 14:30:00,145.14,145.14,144.86,144.89,20108.0,144.1427,144.1427,143.8646,143.8944,20108.0
2023-05-01 14:35:00,144.9,145.11,144.86,145.11,10346.0,143.9043,144.1129,143.8646,144.1129,10346.0
2023-05-01 14:40:00,145.11,145.16,145.04,145.12,7705.0,144.1129,144.1625,144.0433,144.1228,7705.0
2023-05-01 14:45:00,145.14,145.18,145.09,145.09,14389.0,144.1427,144.1824,144.093,144.093,14389.0
2023-05-01 14:50:00,145.1,145.12,144.94,145.03,10518.0,144.1029,144.1228,143.944,144.0334,10518.0
2023-05-01 14:55:00,145.02,145.02,144.91,144.94,4882.0,144.0235,144.0235,143.9142,143.944,4882.0
2023-05-01 15:00:00,144.96,144.99,144.72,144.75,7948.0,143.9639,143.9937,143.7255,143.7553,7948.0
2023-05-01 15:05:00,144.75,144.88,144.7,144.87,32014.0,143.7553,143.8844,143.7057,143.8745,32014.0
2023-05-01 15:10:00,144.86,144.87,144.71,144.78,9989.0,143.8646,143.8745,143.7156,143.7851,9989.0
2023-05-01 15:15:00,144.78,144.85,144.64,144.68,12783.0,143.7851,143.8546,143.6461,143.6858,12783.0
2023-05-01 15:20:00,144.68,144.78,144.65,144.73,13084.0,143.6858,143.7851,143.656,143.7355,13084.0
2023-05-01 15:25:00,144.73,144.77,144.72,144.74,12424.0,143.7355,143.7752,143.7255,143.7454,12424.0
2023-05-01 15:30:00,144.74,144.77,144.55,144.67,22243.0,143.7454,143.7752,143.5567,143.6759,22243.0
2023-05-01 15:35:00,144.66,144.73,144.56,144.59,14768.0,143.666,143.7355,143.5666,143.5964,14768.0
2023-05-01 15:40:00,144.59,144.76,144.56,144.67,29949.0,143.5964,143.7653,143.5666,143.6759,29949.0
2023-05-01 15:45:00,144.68,144.79,144.63,144.69,39409.0,143.6858,143.7951,143.6362,143.6957,39409.0
2023-05-01 15:50:00,144.71,144.73,144.46,144.64,59157.0,143.7156,143.7355,143.4673,143.6461,59157.0
2023-05-01 15:55:00,144.65,144.66,144.43,144.44,92422.0,143.656,143.666,143.4375,143.4475,92422.0
2023-05-02 09:30:00,145.09,146.53,144.84,145.9,38072.0,144.093,145.5231,143.8447,144.8974,38072.0
2023-05-02 09:35:00,146.05,146.3,145.04,146.28,21205.0,145.0464,145.2947,144.0433,145.2748,21205.0
2023-05-02 09:40:00,146.33,146.55,146.11,146.25,29136.0,145.3245,145.543,145.106,145.245,29136.0
2023-05-02 09:45:00,146.38,146.55,145.68,145.68,32987.0,145.3741,145.543,144.6789,144.6789,32987.0
2023-05-02 09:50:00,145.76,146.12,145.3,145.46,14202.0,144.7584,145.1159,144.3016,144.4605,14202.0
2023-05-02 09:55:00,145.55,145.58,145.12,145.24,8307.0,144.5498,144.5796,144.1228,144.242,8307.0
2023-05-02 10:00:00,145.25,145.25,144.76,144.9,7942.0,144.2519,144.2519,143.7653,143.9043,7942.0
2023-05-02 10:05:00,144.83,144.98,144.58,144.91,9040.0,143.8348,143.9838,143.5865,143.9142,9040.0
2023-05-02 10:10:00,144.91,144.91,144.48,144.56,22477.0,143.9142,143.9142,143.4872,143.5666,22477.0
2023-05-02 10:15:00,144.6,144.8,144.48,144.7,12959.0,143.6064,143.805,143.4872,143.7057,12959.0
2023-05-02 10:20:00,144.63,144.69,144.03,144.29,21427.0,143.6362,143.6957,143.0403,143.2985,21427.0
2023-05-02 10:25:00,144.24,144.27,143.54,143.81,15513.0,143.2488,143.2786,142.5537,142.8218,15513.0
2023-05-02 10:30:00,143.78,143.87,143.38,143.38,9286.0,142.792,142.8814,142.3948,142.3948,9286.0
2023-05-02 10:35:00,143.32,143.42,142.93,142.99,20279.0,142.3352,142.4345,141.9478,142.0074,20279.0
2023-05-02 10:40:00,143.02,143.38,142.91,143.29,28898.0,142.0372,142.3948,141.928,142.3054,28898.0
2023-05-02 10:45:00,143.35,143.83,143.21,143.82,12814.0,142.365,142.8417,142.2259,142.8317,12814.0
2023-05-02 10:50:00,143.89,144.04,143.44,143.61,14699.0,142.9012,143.0502,142.4543,142.6232,14699.0
2023-05-02 10:55:00,143.58,143.6,143.37,143.41,8404.0,142.5934,142.6132,142.3848,142.4245,8404.0
2023-05-02 11:00:00,143.41,143.41,142.86,143.32,7388.0,142.4245,142.4245,141.8783,142.3352,7388.0
2023-05-02 11:05:00,143.22,143.22,142.81,142.87,7388.0,142.2359,142.2359,141.8287,141.8883,7388.0
2023-05-02 11:10:00,142.84,143.07,142.75,142.99,6009.0,141.8585,142.0869,141.7691,142.0074,6009.0
2023-05-02 11:15:00,143.04,143.06,142.8,142.83,12199.0,142.0571,142.0769,141.8187,141.8485,12199.0
2023-05-02 11:20:00,142.88,143.02,142.52,142.86,105183.0,141.8982,142.0372,141.5407,141.8783,105183.0
2023-05-02 11:25:00,142.86,143.02,142.82,142.89,74460.0,141.8783,142.0372,141.8386,141.9081,74460.0
2023-05-02 11:30:00,142.89,143.0,142.66,142.88,54399.0,141.9081,142.0174,141.6797,141.8982,54399.0
2023-05-02 11:35:00,142.78,143.44,142.72,143.4,4693.0,141.7989,142.4543,141.7393,142.4146,4693.0
2023-05-02 11:40:00,143.42,143.86,143.42,143.86,4176.0,142.4345,142.8715,142.4345,142.8715,4176.0
2023-05-02 11:45:00,143.93,144.16,143.92,144.06,20758.0,142.941,143.1694,142.931,143.0701,20758.0
2023-05-02 11:50:00,144.06,144.22,143.92,144.16,7378.0,143.0701,143.229,142.931,143.1694,7378.0
2023-05-02 11:55:00,144.17,144.35,144.17,144.32,12052.0,143.1793,143.3581,143.1793,143.3283,12052.0
2023-05-02 12:00:00,144.37,144.43,144.05,144.05,6629.0,143.3779,143.4375,143.0601,143.0601,6629.0
2023-05-02 12:05:00,144.15,144.15,143.64,143.65,5426.0,143.1595,143.1595,142.653,142.6629,5426.0
2023-05-02 12:10:00,143.65,144.12,143.65,144.11,8900.0,142.6629,143.1297,142.6629,143.1197,8900.0
2023-05-02 12:15:00,144.15,144.17,143.9,144.16,12996.0,143.1595,143.1793,142.9112,143.1694,12996.0
2023-05-02 12:20:00,144.16,144.2,144.08,144.15,4489.0,143.1694,143.2091,143.0899,143.1595,4489.0
2023-05-02 12:25:00,144.12,144.33,144.12,144.18,6176.0,143.1297,143.3382,143.1297,143.1893,6176.0
2023-05-02 12:30:00,144.21,144.41,144.17,144.3,10368.0,143.219,143.4177,143.1793,143.3084,10368.0
2023-05-02 12:35:00,144.22,144.36,144.14,144.36,7783.0,143.229,143.368,143.1495,143.368,7783.0
2023-05-02 12:40:00,144.35,144.44,144.29,144.31,5972.0,143.3581,143.4475,143.2985,143.3184,5972.0
2023-05-02 12:45:00,144.29,144.47,144.2,144.41,3603.0,143.2985,143.4773,143.2091,143.4177,3603.0
2023-05-02 12:50:00,144.44,144.83,144.42,144.83,9077.0,143.4475,143.8348,143.4276,143.8348,9077.0
2023-05-02 12:55:00,144.73,144.93,144.73,144.89,12432.0,143.7355,143.9341,143.7355,143.8944,12432.0
2023-05-02 13:00:00,144.9,145.09,144.86,145.08,4675.0,143.9043,144.093,143.8646,144.0831,4675.0
2023-05-02 13:05:00,145.08,145.09,144.78,144.78,4653.0,144.0831,144.093,143.7851,143.7851,4653.0
2023-05-02 13:10:00,144.78,144.96,144.71,144.72,5800.0,143.7851,143.9639,143.7156,143.7255,5800.0
2023-05-02 13:15:00,144.72,144.81,144.65,144.8,12646.0,143.7255,143.8149,143.656,143.805,12646.0
2023-05-02 13:20:00,144.74,144.86,144.61,144.86,8884.0,143.7454,143.8646,143.6163,143.8646,8884.0
2023-05-02 13:25:00,144.88,144.95,144.79,144.87,6799.0,143.8844,143.954,143.7951,143.8745,6799.0
2023-05-02 13:30:00,144.96,145.05,144.86,144.93,7120.0,143.9639,144.0533,143.8646,143.9341,7120.0
2023-05-02 13:35:00,144.98,145.18,144.97,145.18,4152.0,143.9838,144.1824,143.9738,144.1824,4152.0
2023-05-02 13:40:00,145.19,145.19,145.05,145.15,6371.0,144.1923,144.1923,144.0533,144.1526,6371.0
2023-05-02 13:45:00,145.15,145.39,145.15,145.39,5441.0,144.1526,144.3909,144.1526,144.3909,5441.0
2023-05-02 13:50:00,145.39,145.71,145.39,145.63,7466.0,144.3909,144.7087,144.3909,144.6293,7466.0
2023-05-02 13:55:00,145.58,145.6,145.37,145.37,10531.0,144.5796,144.5995,144.3711,144.3711,10531.0
2023-05-02 14:00:00,145.38,145.38,145.07,145.16,5559.0,144.381,144.381,144.0731,144.1625,5559.0
2023-05-02 14:05:00,145.16,145.19,145.08,145.14,4461.0,144.1625,144.1923,144.0831,144.1427,4461.0
2023-05-02 14:10:00,145.16,145.19,144.85,144.87,5836.0,144.1625,144.1923,143.8546,143.8745,5836.0
2023-05-02 14:15:00,144.85,145.27,144.85,145.27,6487.0,143.8546,144.2718,143.8546,144.2718,6487.0
2023-05-02 14:20:00,145.28,145.33,145.18,145.18,8332.0,144.2817,144.3314,144.1824,144.1824,8332.0
2023-05-02 14:25:00,145.19,145.43,145.16,145.37,6769.0,144.1923,144.4307,144.1625,144.3711,6769.0
2023-05-02 14:30:00,145.37,145.37,145.19,145.21,12216.0,144.3711,144.3711,144.1923,144.2122,12216.0
2023-05-02 14:35:00,145.26,145.61,145.26,145.6,6682.0,144.2618,144.6094,144.2618,144.5995,6682.0
2023-05-02 14:40:00,145.57,145.62,145.39,145.49,8354.0,144.5697,144.6194,144.3909,144.4903,8354.0
2023-05-02 14:45:00,145.52,145.74,145.5,145.72,6168.0,144.52,144.7385,144.5002,144.7187,6168.0
2023-05-02 14:50:00,145.71,145.77,145.57,145.65,5913.0,144.7087,144.7683,144.5697,144.6492,5913.0
2023-05-02 14:55:00,145.69,145.76,145.58,145.62,4628.0,144.6889,144.7584,144.5796,144.6194,4628.0
2023-05-02 15:00:00,145.64,145.68,145.51,145.54,6168.0,144.6392,144.6789,144.5101,144.5399,6168.0
2023-05-02 15:05:00,145.54,145.66,145.45,145.66,6160.0,144.5399,144.6591,144.4505,144.6591,6160.0
2023-05-02 15:10:00,145.63,145.83,145.62,145.83,11809.0,144.6293,144.8279,144.6194,144.8279,11809.0
2023-05-02 15:15:00,145.8,146.06,145.71,146.02,54027.0,144.7981,145.0563,144.7087,145.0166,54027.0
2023-05-02 15:20:00,146.03,146.17,145.95,146.14,10556.0,145.0265,145.1656,144.9471,145.1358,10556.0
2023-05-02 15:25:00,146.15,146.39,146.15,146.33,21151.0,145.1457,145.3841,145.1457,145.3245,21151.0
2023-05-02 15:30:00,146.34,146.34,145.99,146.0,25088.0,145.3344,145.3344,144.9868,144.9967,25088.0
2023-05-02 15:35:00,146.01,146.03,145.82,145.84,22129.0,145.0067,145.0265,144.818,144.8378,22129.0
2023-05-02 15:40:00,145.84,145.9,145.66,145.79,40584.0,144.8378,144.8974,144.6591,144.7882,40584.0
2023-05-02 15:45:00,145.78,145.79,145.49,145.53,19321.0,144.7783,144.7882,144.4903,144.53,19321.0
2023-05-02 15:50:00,145.48,146.03,145.47,145.92,37104.0,144.4803,145.0265,144.4704,144.9173,37104.0
2023-05-02 15:55:00,145.93,146.12,145.89,145.97,87441.0,144.9272,145.1159,144.8875,144.967,87441.0
2023-05-03 09:30:00,146.38,147.87,146.22,147.86,40465.0,145.3741,146.8539,145.2152,146.844,40465.0
2023-05-03 09:35:00,147.88,149.0,147.8,148.5,46108.0,146.8638,147.9761,146.7844,147.4796,46108.0
2023-05-03 09:40:00,148.66,148.78,147.34,147.72,11441.0,147.6385,147.7576,146.3275,146.7049,11441.0
2023-05-03 09:45:00,147.9,148.25,147.75,147.83,14331.0,146.8837,147.2313,146.7347,146.8142,14331.0
2023-05-03 09:50:00,147.77,147.91,147.25,147.41,11920.0,146.7546,146.8936,146.2382,146.3971,11920.0
2023-05-03 09:55:00,147.37,147.69,147.15,147.5,19910.0,146.3573,146.6751,146.1388,146.4864,19910.0
2023-05-03 10:00:00,147.4,147.52,147.15,147.32,21835.0,146.3871,146.5063,146.1388,146.3077,21835.0
2023-05-03 10:05:00,147.37,147.7,147.33,147.5,7309.0,146.3573,146.6851,146.3176,146.4864,7309.0
2023-05-03 10:10:00,147.5,147.82,147.43,147.43,10616.0,146.4864,146.8042,146.4169,146.4169,10616.0
2023-05-03 10:15:00,147.5,147.75,147.3,147.41,14197.0,146.4864,146.7347,146.2878,146.3971,14197.0
2023-05-03 10:20:00,147.36,147.54,147.1,147.5,9137.0,146.3474,146.5262,146.0892,146.4864,9137.0
2023-05-03 10:25:00,147.5,147.54,147.2,147.23,9936.0,146.4864,146.5262,146.1885,146.2183,9936.0
2023-05-03 10:30:00,147.29,147.63,147.26,147.53,7155.0,146.2779,146.6155,146.2481,146.5162,7155.0
2023-05-03 10:35:00,147.54,147.6,147.3,147.36,9740.0,146.5262,146.5858,146.2878,146.3474,9740.0
2023-05-03 10:40:00,147.31,147.36,147.08,147.15,7601.0,146.2977,146.3474,146.0693,146.1388,7601.0
2023-05-03 10:45:00,147.26,147.26,146.72,147.09,13534.0,146.2481,146.2481,145.7118,146.0793,13534.0
2023-05-03 10:50:00,147.17,147.26,147.08,147.14,18357.0,146.1587,146.2481,146.0693,146.1289,18357.0
2023-05-03 10:55:00,147.14,147.18,146.98,147.08,8305.0,146.1289,146.1686,145.97,146.0693,8305.0
2023-05-03 11:00:00,147.09,147.15,146.64,146.69,7837.0,146.0793,146.1388,145.6323,145.682,7837.0
2023-05-03 11:05:00,146.51,146.67,146.28,146.51,9745.0,145.5032,145.6621,145.2748,145.5032,9745.0
2023-05-03 11:10:00,146.44,146.54,146.34,146.4,6261.0,145.4337,145.533,145.3344,145.394,6261.0
2023-05-03 11:15:00,146.37,146.46,146.15,146.18,6148.0,145.3642,145.4536,145.1457,145.1755,6148.0
2023-05-03 11:20:00,146.24,146.35,146.08,146.12,11744.0,145.2351,145.3443,145.0762,145.1159,11744.0
2023-05-03 11:25:00,146.14,146.25,145.89,146.0,15994.0,145.1358,145.245,144.8875,144.9967,15994.0
2023-05-03 11:30:00,146.03,146.11,145.87,145.96,5805.0,145.0265,145.106,144.8676,144.957,5805.0
2023-05-03 11:35:00,146.0,146.13,145.95,146.05,13933.0,144.9967,145.1259,144.9471,145.0464,13933.0
2023-05-03 11:40:00,146.05,146.35,146.03,146.33,13890.0,145.0464,145.3443,145.0265,145.3245,13890.0
2023-05-03 11:45:00,146.39,146.63,146.36,146.52,8995.0,145.3841,145.6224,145.3543,145.5132,8995.0
2023-05-03 11:50:00,146.49,146.53,146.31,146.35,4478.0,145.4834,145.5231,145.3046,145.3443,4478.0
2023-05-03 11:55:00,146.34,146.57,146.29,146.43,12492.0,145.3344,145.5628,145.2848,145.4238,12492.0
2023-05-03 12:00:00,146.48,146.89,146.43,146.72,22972.0,145.4734,145.8806,145.4238,145.7118,22972.0
2023-05-03 12:05:00,146.76,146.93,146.66,146.9,4024.0,145.7515,145.9204,145.6522,145.8906,4024.0
2023-05-03 12:10:00,146.89,146.98,146.73,146.84,4050.0,145.8806,145.97,145.7217,145.831,4050.0
2023-05-03 12:15:00,146.82,146.82,146.7,146.7,5008.0,145.8111,145.8111,145.6919,145.6919,5008.0
2023-05-03 12:20:00,146.76,146.95,146.74,146.93,4727.0,145.7515,145.9402,145.7317,145.9204,4727.0
2023-05-03 12:25:00,146.97,147.07,146.93,147.06,6081.0,145.9601,146.0594,145.9204,146.0495,6081.0
2023-05-03 12:30:00,147.06,147.12,146.84,146.99,10739.0,146.0495,146.1091,145.831,145.9799,10739.0
2023-05-03 12:35:00,146.99,147.07,146.78,146.79,3855.0,145.9799,146.0594,145.7714,145.7813,3855.0
2023-05-03 12:40:00,146.74,146.75,146.57,146.64,3780.0,145.7317,145.7416,145.5628,145.6323,3780.0
2023-05-03 12:45:00,146.72,146.72,146.55,146.56,2699.0,145.7118,145.7118,145.543,145.5529,2699.0
2023-05-03 12:50:00,146.56,146.81,146.55,146.72,4698.0,145.5529,145.8012,145.543,145.7118,4698.0
2023-05-03 12:55:00,146.7,147.0,146.68,146.96,5100.0,145.6919,145.9899,145.6721,145.9502,5100.0
2023-05-03 13:00:00,146.93,146.98,146.86,146.86,2733.0,145.9204,145.97,145.8508,145.8508,2733.0
2023-05-03 13:05:00,146.9,146.95,146.8,146.94,6022.0,145.8906,145.9402,145.7913,145.9303,6022.0
2023-05-03 13:10:00,146.91,146.94,146.77,146.81,4230.0,145.9005,145.9303,145.7615,145.8012,4230.0
2023-05-03 13:15:00,146.84,146.84,146.73,146.73,2401.0,145.831,145.831,145.7217,145.7217,2401.0
2023-05-03 13:20:00,146.7,146.74,146.64,146.68,5779.0,145.6919,145.7317,145.6323,145.6721,5779.0
2023-05-03 13:25:00,146.68,146.99,146.65,146.99,3873.0,145.6721,145.9799,145.6423,145.9799,3873.0
2023-05-03 13:30:00,147.0,147.06,146.93,146.98,3967.0,145.9899,146.0495,145.9204,145.97,3967.0
2023-05-03 13:35:00,147.05,147.1,146.83,146.86,4601.0,146.0395,146.0892,145.821,145.8508,4601.0
2023-05-03 13:40:00,146.91,146.91,146.76,146.77,1806.0,145.9005,145.9005,145.7515,145.7615,1806.0
2023-05-03 13:45:00,146.83,146.84,146.62,146.65,2062.0,145.821,145.831,145.6125,145.6423,2062.0
2023-05-03 13:50:00,146.72,146.83,146.67,146.78,2308.0,145.7118,145.821,145.6621,145.7714,2308.0
2023-05-03 13:55:00,146.79,146.88,146.71,146.72,4076.0,145.7813,145.8707,145.7019,145.7118,4076.0
2023-05-03 14:00:00,146.66,147.32,146.51,147.19,15284.0,145.6522,146.3077,145.5032,146.1786,15284.0
2023-05-03 14:05:00,147.13,147.42,147.02,147.25,5002.0,146.119,146.407,146.0097,146.2382,5002.0
2023-05-03 14:10:00,147.2,147.21,146.93,147.1,5586.0,146.1885,146.1984,145.9204,146.0892,5586.0
2023-05-03 14:15:00,147.25,147.33,147.0,147.09,7155.0,146.2382,146.3176,145.9899,146.0793,7155.0
2023-05-03 14:20:00,147.09,147.45,147.06,147.45,7701.0,146.0793,146.4368,146.0495,146.4368,7701.0
2023-05-03 14:25:00,147.43,147.62,147.23,147.23,7048.0,146.4169,146.6056,146.2183,146.2183,7048.0
2023-05-03 14:30:00,147.27,147.28,146.87,146.96,7954.0,146.258,146.268,145.8608,145.9502,7954.0
2023-05-03 14:35:00,146.89,147.45,146.59,147.42,19606.0,145.8806,146.4368,145.5827,146.407,19606.0
2023-05-03 14:40:00,147.34,147.8,146.87,147.17,10230.0,146.3275,146.7844,145.8608,146.1587,10230.0
2023-05-03 14:45:00,147.17,147.45,147.02,147.15,6822.0,146.1587,146.4368,146.0097,146.1388,6822.0
2023-05-03 14:50:00,147.06,147.43,146.77,147.23,15246.0,146.0495,146.4169,145.7615,146.2183,15246.0
2023-05-03 14:55:00,147.33,147.7,147.17,147.53,4022.0,146.3176,146.6851,146.1587,146.5162,4022.0
2023-05-03 15:00:00,147.46,147.67,147.21,147.54,5663.0,146.4467,146.6553,146.1984,146.5262,5663.0
2023-05-03 15:05:00,147.43,147.79,147.07,147.12,12639.0,146.4169,146.7744,146.0594,146.1091,12639.0
2023-05-03 15:10:00,147.07,147.08,146.68,146.94,22974.0,146.0594,146.0693,145.6721,145.9303,22974.0
2023-05-03 15:15:00,146.86,147.1,146.78,146.82,35178.0,145.8508,146.0892,145.7714,145.8111,35178.0
2023-05-03 15:20:00,146.84,146.98,146.35,146.87,20500.0,145.831,145.97,145.3443,145.8608,20500.0
2023-05-03 15:25:00,146.91,147.01,146.24,146.27,26564.0,145.9005,145.9998,145.2351,145.2649,26564.0
2023-05-03 15:30:00,146.23,146.42,146.13,146.42,29501.0,145.2252,145.4139,145.1259,145.4139,29501.0
2023-05-03 15:35:00,146.42,146.45,146.03,146.05,12916.0,145.4139,145.4437,145.0265,145.0464,12916.0
2023-05-03 15:40:00,146.02,146.07,145.8,146.03,27115.0,145.0166,145.0663,144.7981,145.0265,27115.0
2023-05-03 15:45:00,146.03,146.15,145.6,145.73,29296.0,145.0265,145.1457,144.5995,144.7286,29296.0
2023-05-03 15:50:00,145.77,145.99,145.66,145.96,76885.0,144.7683,144.9868,144.6591,144.957,76885.0
2023-05-03 15:55:00,146.0,146.0,145.54,145.71,88564.0,144.9967,144.9967,144.5399,144.7087,88564.0
2023-05-04 09:30:00,145.25,145.28,144.2,144.4,49571.0,144.2519,144.2817,143.2091,143.4077,49571.0
2023-05-04 09:35:00,144.84,144.98,144.41,144.8,16574.0,143.8447,143.9838,143.4177,143.805,16574.0
2023-05-04 09:40:00,144.8,144.8,143.17,143.26,25245.0,143.805,143.805,142.1862,142.2756,25245.0
2023-05-04 09:45:00,143.25,143.55,142.63,142.81,30090.0,142.2656,142.5636,141.6499,141.8287,30090.0
2023-05-04 09:50:00,142.77,142.99,142.3,142.88,10116.0,141.7889,142.0074,141.3222,141.8982,10116.0
2023-05-04 09:55:00,143.18,144.04,143.08,144.0,44187.0,142.1961,143.0502,142.0968,143.0105,44187.0
2023-05-04 10:00:00,143.94,144.03,143.56,143.6,9243.0,142.9509,143.0403,142.5735,142.6132,9243.0
2023-05-04 10:05:00,143.63,144.0,143.6,143.66,8201.0,142.643,143.0105,142.6132,142.6728,8201.0
2023-05-04 10:10:00,143.68,143.81,143.61,143.72,4419.0,142.6927,142.8218,142.6232,142.7324,4419.0
2023-05-04 10:15:00,143.7,143.8,143.28,143.59,30070.0,142.7126,142.8119,142.2954,142.6033,30070.0
2023-05-04 10:20:00,143.49,143.52,142.88,142.88,13396.0,142.504,142.5338,141.8982,141.8982,13396.0
2023-05-04 10:25:00,142.94,143.06,142.73,142.91,3388.0,141.9578,142.0769,141.7492,141.928,3388.0
2023-05-04 10:30:00,142.8,142.93,142.6,142.86,12611.0,141.8187,141.9478,141.6201,141.8783,12611.0
2023-05-04 10:35:00,143.05,143.1,142.37,142.44,5270.0,142.067,142.1167,141.3917,141.4612,5270.0
2023-05-04 10:40:00,142.37,142.76,142.37,142.44,17186.0,141.3917,141.779,141.3917,141.4612,17186.0
2023-05-04 10:45:00,142.48,142.93,142.27,142.55,16995.0,141.5009,141.9478,141.2924,141.5705,16995.0
2023-05-04 10:50:00,142.56,142.87,142.37,142.87,11920.0,141.5804,141.8883,141.3917,141.8883,11920.0
2023-05-04 10:55:00,142.87,142.93,142.41,142.46,10052.0,141.8883,141.9478,141.4314,141.4811,10052.0
2023-05-04 11:00:00,142.44,142.71,142.36,142.59,27702.0,141.4612,141.7294,141.3818,141.6102,27702.0
2023-05-04 11:05:00,142.53,143.06,142.42,142.94,24365.0,141.5506,142.0769,141.4413,141.9578,24365.0
2023-05-04 11:10:00,142.8,142.99,142.7,142.93,8260.0,141.8187,142.0074,141.7194,141.9478,8260.0
2023-05-04 11:15:00,143.0,143.08,142.82,142.86,3366.0,142.0174,142.0968,141.8386,141.8783,3366.0
2023-05-04 11:20:00,142.86,142.87,142.6,142.71,6068.0,141.8783,141.8883,141.6201,141.7294,6068.0
2023-05-04 11:25:00,142.65,142.89,142.63,142.69,9254.0,141.6698,141.9081,141.6499,141.7095,9254.0
2023-05-04 11:30:00,142.69,142.74,142.38,142.46,4695.0,141.7095,141.7591,141.4016,141.4811,4695.0
2023-05-04 11:35:00,142.45,142.63,142.3,142.49,7323.0,141.4711,141.6499,141.3222,141.5109,7323.0
2023-05-04 11:40:00,142.58,142.78,142.58,142.63,2110.0,141.6002,141.7989,141.6002,141.6499,2110.0
2023-05-04 11:45:00,142.58,142.72,142.26,142.26,8272.0,141.6002,141.7393,141.2824,141.2824,8272.0
2023-05-04 11:50:00,142.31,142.51,142.29,142.47,4573.0,141.3321,141.5307,141.3122,141.491,4573.0
2023-05-04 11:55:00,142.47,142.48,142.26,142.3,5212.0,141.491,141.5009,141.2824,141.3222,5212.0
2023-05-04 12:00:00,142.3,142.33,142.08,142.12,9795.0,141.3222,141.352,141.1037,141.1434,9795.0
2023-05-04 12:05:00,142.1,142.18,141.87,141.97,14942.0,141.1235,141.203,140.8951,140.9944,14942.0
2023-05-04 12:10:00,141.87,142.04,141.8,141.97,4613.0,140.8951,141.064,140.8256,140.9944,4613.0
2023-05-04 12:15:00,141.97,142.06,141.87,141.95,9052.0,140.9944,141.0838,140.8951,140.9746,9052.0
2023-05-04 12:20:00,141.92,142.33,141.85,142.33,10376.0,140.9448,141.352,140.8753,141.352,10376.0
2023-05-04 12:25:00,142.28,142.62,142.11,142.61,6400.0,141.3023,141.64,141.1335,141.63,6400.0
2023-05-04 12:30:00,142.64,142.7,142.31,142.35,4874.0,141.6598,141.7194,141.3321,141.3718,4874.0
2023-05-04 12:35:00,142.41,142.71,142.4,142.71,6967.0,141.4314,141.7294,141.4215,141.7294,6967.0
2023-05-04 12:40:00,142.69,142.81,142.67,142.72,5302.0,141.7095,141.8287,141.6896,141.7393,5302.0
2023-05-04 12:45:00,142.73,142.85,142.63,142.78,4297.0,141.7492,141.8684,141.6499,141.7989,4297.0
2023-05-04 12:50:00,142.77,142.79,142.58,142.63,1981.0,141.7889,141.8088,141.6002,141.6499,1981.0
2023-05-04 12:55:00,142.63,143.11,142.62,143.09,4720.0,141.6499,142.1266,141.64,142.1067,4720.0
2023-05-04 13:00:00,143.12,143.2,142.99,143.09,13558.0,142.1365,142.216,142.0074,142.1067,13558.0
2023-05-04 13:05:00,143.04,143.24,142.92,143.22,5182.0,142.0571,142.2557,141.9379,142.2359,5182.0
2023-05-04 13:10:00,143.25,143.41,143.2,143.21,6366.0,142.2656,142.4245,142.216,142.2259,6366.0
2023-05-04 13:15:00,143.26,143.62,143.25,143.49,6128.0,142.2756,142.6331,142.2656,142.504,6128.0
2023-05-04 13:20:00,143.5,143.75,143.47,143.71,3653.0,142.5139,142.7622,142.4841,142.7225,3653.0
2023-05-04 13:25:00,143.72,143.72,143.42,143.48,5956.0,142.7324,142.7324,142.4345,142.4941,5956.0
2023-05-04 13:30:00,143.57,143.57,143.41,143.49,9053.0,142.5834,142.5834,142.4245,142.504,9053.0
2023-05-04 13:35:00,143.46,143.5,143.35,143.44,11686.0,142.4742,142.5139,142.365,142.4543,11686.0
2023-05-04 13:40:00,143.39,143.41,143.17,143.33,6474.0,142.4047,142.4245,142.1862,142.3451,6474.0
2023-05-04 13:45:00,143.31,143.34,142.99,143.02,4012.0,142.3252,142.355,142.0074,142.0372,4012.0
2023-05-04 13:50:00,142.97,143.09,142.81,143.01,2972.0,141.9876,142.1067,141.8287,142.0273,2972.0
2023-05-04 13:55:00,143.04,143.11,142.91,143.03,4061.0,142.0571,142.1266,141.928,142.0472,4061.0
2023-05-04 14:00:00,143.06,143.08,142.86,142.91,5393.0,142.0769,142.0968,141.8783,141.928,5393.0
2023-05-04 14:05:00,142.94,142.99,142.78,142.83,3424.0,141.9578,142.0074,141.7989,141.8485,3424.0
2023-05-04 14:10:00,142.86,142.96,142.79,142.9,3422.0,141.8783,141.9776,141.8088,141.918,3422.0
2023-05-04 14:15:00,142.89,143.03,142.88,142.97,5248.0,141.9081,142.0472,141.8982,141.9876,5248.0
2023-05-04 14:20:00,142.97,143.05,142.66,142.73,6726.0,141.9876,142.067,141.6797,141.7492,6726.0
2023-05-04 14:25:00,142.71,142.74,142.57,142.57,2197.0,141.7294,141.7591,141.5903,141.5903,2197.0
2023-05-04 14:30:00,142.49,142.54,142.26,142.34,3900.0,141.5109,141.5605,141.2824,141.3619,3900.0
2023-05-04 14:35:00,142.38,142.5,142.25,142.26,6584.0,141.4016,141.5208,141.2725,141.2824,6584.0
2023-05-04 14:40:00,142.21,142.45,142.11,142.17,9413.0,141.2328,141.4711,141.1335,141.1931,9413.0
2023-05-04 14:45:00,142.11,142.24,142.0,142.0,4049.0,141.1335,141.2626,141.0242,141.0242,4049.0
2023-05-04 14:50:00,142.01,142.14,141.95,142.11,4907.0,141.0342,141.1633,140.9746,141.1335,4907.0
2023-05-04 14:55:00,142.22,142.41,142.17,142.41,2909.0,141.2427,141.4314,141.1931,141.4314,2909.0
2023-05-04 15:00:00,142.59,142.76,142.59,142.71,3030.0,141.6102,141.779,141.6102,141.7294,3030.0
2023-05-04 15:05:00,142.66,142.92,142.6,142.92,11272.0,141.6797,141.9379,141.6201,141.9379,11272.0
2023-05-04 15:10:00,142.84,142.9,142.55,142.55,7446.0,141.8585,141.918,141.5705,141.5705,7446.0
2023-05-04 15:15:00,142.54,142.54,142.27,142.27,8505.0,141.5605,141.5605,141.2924,141.2924,8505.0
2023-05-04 15:20:00,142.26,142.4,142.14,142.37,7135.0,141.2824,141.4215,141.1633,141.3917,7135.0
2023-05-04 15:25:00,142.42,142.59,142.41,142.54,6352.0,141.4413,141.6102,141.4314,141.5605,6352.0
2023-05-04 15:30:00,142.56,142.73,142.56,142.66,12997.0,141.5804,141.7492,141.5804,141.6797,12997.0
2023-05-04 15:35:00,142.62,142.83,142.58,142.73,5371.0,141.64,141.8485,141.6002,141.7492,5371.0
2023-05-04 15:40:00,142.73,142.76,142.29,142.3,16976.0,141.7492,141.779,141.3122,141.3222,16976.0
2023-05-04 15:45:00,142.27,142.42,142.1,142.34,32719.0,141.2924,141.4413,141.1235,141.3619,32719.0
2023-05-04 15:50:00,142.34,142.69,142.19,142.49,35016.0,141.3619,141.7095,141.2129,141.5109,35016.0
2023-05-04 15:55:00,142.48,142.65,142.29,142.62,95314.0,141.5009,141.6698,141.3122,141.64,95314.0
2023-05-05 09:30:00,144.66,144.79,143.98,144.06,25752.0,143.666,143.7951,142.9906,143.0701,25752.0
2023-05-05 09:35:00,144.03,144.1,143.39,143.98,7219.0,143.0403,143.1098,142.4047,142.9906,7219.0
2023-05-05 09:40:00,144.09,145.17,144.06,145.07,11376.0,143.0999,144.1725,143.0701,144.0731,11376.0
2023-05-05 09:45:00,144.97,144.97,144.35,144.54,6441.0,143.9738,143.9738,143.3581,143.5468,6441.0
2023-05-05 09:50:00,144.72,144.76,143.9,143.98,8997.0,143.7255,143.7653,142.9112,142.9906,8997.0
2023-05-05 09:55:00,143.92,144.08,143.76,144.08,4951.0,142.931,143.0899,142.7721,143.0899,4951.0
2023-05-05 10:00:00,144.13,144.14,143.43,143.58,3553.0,143.1396,143.1495,142.4444,142.5934,3553.0
2023-05-05 10:05:00,143.7,143.82,143.39,143.51,6940.0,142.7126,142.8317,142.4047,142.5239,6940.0
2023-05-05 10:10:00,143.6,143.8,143.38,143.4,13379.0,142.6132,142.8119,142.3948,142.4146,13379.0
2023-05-05 10:15:00,143.37,143.56,143.28,143.56,8719.0,142.3848,142.5735,142.2954,142.5735,8719.0
2023-05-05 10:20:00,143.59,143.69,143.21,143.23,6097.0,142.6033,142.7026,142.2259,142.2458,6097.0
2023-05-05 10:25:00,143.23,143.26,143.03,143.05,8921.0,142.2458,142.2756,142.0472,142.067,8921.0
2023-05-05 10:30:00,143.09,143.27,142.87,142.9,7722.0,142.1067,142.2855,141.8883,141.918,7722.0
2023-05-05 10:35:00,142.9,143.13,142.83,142.95,4979.0,141.918,142.1465,141.8485,141.9677,4979.0
2023-05-05 10:40:00,142.92,143.17,142.9,143.17,4888.0,141.9379,142.1862,141.918,142.1862,4888.0
2023-05-05 10:45:00,143.21,143.25,142.98,143.0,5690.0,142.2259,142.2656,141.9975,142.0174,5690.0
2023-05-05 10:50:00,143.06,143.4,143.06,143.3,5327.0,142.0769,142.4146,142.0769,142.3153,5327.0
2023-05-05 10:55:00,143.34,143.39,142.91,142.91,19539.0,142.355,142.4047,141.928,141.928,19539.0
2023-05-05 11:00:00,142.91,143.14,142.9,143.14,4421.0,141.928,142.1564,141.918,142.1564,4421.0
2023-05-05 11:05:00,143.2,143.31,142.88,142.92,6517.0,142.216,142.3252,141.8982,141.9379,6517.0
2023-05-05 11:10:00,142.84,143.29,142.84,143.29,6629.0,141.8585,142.3054,141.8585,142.3054,6629.0
2023-05-05 11:15:00,143.28,143.5,143.28,143.37,4485.0,142.2954,142.5139,142.2954,142.3848,4485.0
2023-05-05 11:20:00,143.37,143.56,143.29,143.54,7276.0,142.3848,142.5735,142.3054,142.5537,7276.0
2023-05-05 11:25:00,143.57,143.76,143.57,143.76,5176.0,142.5834,142.7721,142.5834,142.7721,5176.0
2023-05-05 11:30:00,143.73,143.75,143.45,143.45,7317.0,142.7423,142.7622,142.4643,142.4643,7317.0
2023-05-05 11:35:00,143.46,143.51,143.36,143.36,4931.0,142.4742,142.5239,142.3749,142.3749,4931.0
2023-05-05 11:40:00,143.33,143.36,143.23,143.23,3790.0,142.3451,142.3749,142.2458,142.2458,3790.0
2023-05-05 11:45:00,143.23,143.33,143.16,143.2,3690.0,142.2458,142.3451,142.1763,142.216,3690.0
2023-05-05 11:50:00,143.17,143.39,143.08,143.14,7160.0,142.1862,142.4047,142.0968,142.1564,7160.0
2023-05-05 11:55:00,143.15,143.36,143.09,143.25,8650.0,142.1663,142.3749,142.1067,142.2656,8650.0
2023-05-05 12:00:00,143.25,143.35,143.19,143.2,20866.0,142.2656,142.365,142.2061,142.216,20866.0
2023-05-05 12:05:00,143.23,143.51,143.23,143.41,6510.0,142.2458,142.5239,142.2458,142.4245,6510.0
2023-05-05 12:10:00,143.41,143.62,143.41,143.53,2990.0,142.4245,142.6331,142.4245,142.5437,2990.0
2023-05-05 12:15:00,143.53,143.61,143.52,143.53,2816.0,142.5437,142.6232,142.5338,142.5437,2816.0
2023-05-05 12:20:00,143.54,143.8,143.52,143.69,4990.0,142.5537,142.8119,142.5338,142.7026,4990.0
2023-05-05 12:25:00,143.72,143.83,143.65,143.73,5606.0,142.7324,142.8417,142.6629,142.7423,5606.0
2023-05-05 12:30:00,143.72,143.75,143.61,143.62,4781.0,142.7324,142.7622,142.6232,142.6331,4781.0
2023-05-05 12:35:00,143.65,143.66,143.56,143.6,3435.0,142.6629,142.6728,142.5735,142.6132,3435.0
2023-05-05 12:40:00,143.6,143.61,143.38,143.38,3880.0,142.6132,142.6232,142.3948,142.3948,3880.0
2023-05-05 12:45:00,143.38,143.46,143.24,143.43,5967.0,142.3948,142.4742,142.2557,142.4444,5967.0
2023-05-05 12:50:00,143.45,143.52,143.4,143.52,4295.0,142.4643,142.5338,142.4146,142.5338,4295.0
2023-05-05 12:55:00,143.59,143.76,143.57,143.67,3502.0,142.6033,142.7721,142.5834,142.6828,3502.0
2023-05-05 13:00:00,143.69,143.87,143.66,143.84,3165.0,142.7026,142.8814,142.6728,142.8516,3165.0
2023-05-05 13:05:00,143.83,143.95,143.72,143.72,2500.0,142.8417,142.9608,142.7324,142.7324,2500.0
2023-05-05 13:10:00,143.71,143.89,143.7,143.84,5226.0,142.7225,142.9012,142.7126,142.8516,5226.0
2023-05-05 13:15:00,143.91,144.0,143.88,143.93,4326.0,142.9211,143.0105,142.8913,142.941,4326.0
2023-05-05 13:20:00,143.93,143.93,143.82,143.82,2164.0,142.941,142.941,142.8317,142.8317,2164.0
2023-05-05 13:25:00,143.86,143.95,143.82,143.86,3391.0,142.8715,142.9608,142.8317,142.8715,3391.0
2023-05-05 13:30:00,143.91,143.92,143.72,143.72,5015.0,142.9211,142.931,142.7324,142.7324,5015.0
2023-05-05 13:35:00,143.75,144.03,143.75,144.03,4767.0,142.7622,143.0403,142.7622,143.0403,4767.0
2023-05-05 13:40:00,144.06,144.08,143.9,143.95,5955.0,143.0701,143.0899,142.9112,142.9608,5955.0
2023-05-05 13:45:00,143.91,144.06,143.91,144.03,3168.0,142.9211,143.0701,142.9211,143.0403,3168.0
2023-05-05 13:50:00,144.07,144.19,144.04,144.19,4822.0,143.08,143.1992,143.0502,143.1992,4822.0
2023-05-05 13:55:00,144.17,144.29,144.07,144.29,4219.0,143.1793,143.2985,143.08,143.2985,4219.0
2023-05-05 14:00:00,144.31,144.33,144.22,144.3,3376.0,143.3184,143.3382,143.229,143.3084,3376.0
2023-05-05 14:05:00,144.34,144.39,144.24,144.3,3613.0,143.3482,143.3978,143.2488,143.3084,3613.0
2023-05-05 14:10:00,144.3,144.3,144.2,144.2,3314.0,143.3084,143.3084,143.2091,143.2091,3314.0
2023-05-05 14:15:00,144.31,144.31,144.22,144.23,3315.0,143.3184,143.3184,143.229,143.2389,3315.0
2023-05-05 14:20:00,144.24,144.42,144.23,144.38,2891.0,143.2488,143.4276,143.2389,143.3879,2891.0
2023-05-05 14:25:00,144.39,144.52,144.37,144.5,3278.0,143.3978,143.5269,143.3779,143.5071,3278.0
2023-05-05 14:30:00,144.54,144.71,144.51,144.68,3702.0,143.5468,143.7156,143.517,143.6858,3702.0
2023-05-05 14:35:00,144.76,144.81,144.71,144.71,3575.0,143.7653,143.8149,143.7156,143.7156,3575.0
2023-05-05 14:40:00,144.73,144.8,144.73,144.79,1528.0,143.7355,143.805,143.7355,143.7951,1528.0
2023-05-05 14:45:00,144.81,144.84,144.73,144.79,4090.0,143.8149,143.8447,143.7355,143.7951,4090.0
2023-05-05 14:50:00,144.78,144.9,144.77,144.87,6588.0,143.7851,143.9043,143.7752,143.8745,6588.0
2023-05-05 14:55:00,144.87,145.14,144.85,145.05,10203.0,143.8745,144.1427,143.8546,144.0533,10203.0
2023-05-05 15:00:00,145.08,145.14,145.0,145.14,4684.0,144.0831,144.1427,144.0036,144.1427,4684.0
2023-05-05 15:05:00,145.12,145.18,145.03,145.13,6362.0,144.1228,144.1824,144.0334,144.1327,6362.0
2023-05-05 15:10:00,145.08,145.13,145.01,145.03,6094.0,144.0831,144.1327,144.0136,144.0334,6094.0
2023-05-05 15:15:00,144.98,145.06,144.82,144.82,8632.0,143.9838,144.0632,143.8249,143.8249,8632.0
2023-05-05 15:20:00,144.79,144.95,144.74,144.75,7307.0,143.7951,143.954,143.7454,143.7553,7307.0
2023-05-05 15:25:00,144.75,144.75,144.57,144.57,8670.0,143.7553,143.7553,143.5766,143.5766,8670.0
2023-05-05 15:30:00,144.51,144.61,144.46,144.49,8297.0,143.517,143.6163,143.4673,143.4971,8297.0
2023-05-05 15:35:00,144.56,144.56,144.35,144.45,7742.0,143.5666,143.5666,143.3581,143.4574,7742.0
2023-05-05 15:40:00,144.45,144.57,144.39,144.54,9034.0,143.4574,143.5766,143.3978,143.5468,9034.0
2023-05-05 15:45:00,144.51,144.58,144.37,144.44,18942.0,143.517,143.5865,143.3779,143.4475,18942.0
2023-05-05 15:50:00,144.43,144.52,144.32,144.5,21465.0,143.4375,143.5269,143.3283,143.5071,21465.0
2023-05-05 15:55:00,144.52,144.65,144.44,144.65,74330.0,143.5269,143.656,143.4475,143.656,74330.0
2023-05-08 09:30:00,145.0,145.83,145.0,145.16,13364.0,144.0036,144.8279,144.0036,144.1625,13364.0
2023-05-08 09:35:00,145.23,145.63,145.23,145.28,2426.0,144.232,144.6293,144.232,144.2817,2426.0
2023-05-08 09:40:00,145.54,145.54,145.07,145.17,2006.0,144.5399,144.5399,144.0731,144.1725,2006.0
2023-05-08 09:45:00,144.81,144.9,144.68,144.76,2006.0,143.8149,143.9043,143.6858,143.7653,2006.0
2023-05-08 09:50:00,144.48,144.67,144.37,144.47,1530.0,143.4872,143.6759,143.3779,143.4773,1530.0
2023-05-08 09:55:00,144.58,144.94,144.57,144.9,2067.0,143.5865,143.944,143.5766,143.9043,2067.0
2023-05-08 10:00:00,144.89,145.07,144.88,145.0,4632.0,143.8944,144.0731,143.8844,144.0036,4632.0
2023-05-08 10:05:00,145.0,145.0,144.74,144.79,10839.0,144.0036,144.0036,143.7454,143.7951,10839.0
2023-05-08 10:10:00,144.79,144.8,144.58,144.58,7236.0,143.7951,143.805,143.5865,143.5865,7236.0
2023-05-08 10:15:00,144.52,144.65,144.42,144.65,1598.0,143.5269,143.656,143.4276,143.656,1598.0
2023-05-08 10:20:00,144.74,144.84,144.59,144.83,9206.0,143.7454,143.8447,143.5964,143.8348,9206.0
2023-05-08 10:25:00,144.82,144.96,144.75,144.94,2685.0,143.8249,143.9639,143.7553,143.944,2685.0
2023-05-08 10:30:00,144.99,145.0,144.78,144.88,3219.0,143.9937,144.0036,143.7851,143.8844,3219.0
2023-05-08 10:35:00,144.83,144.83,144.53,144.59,2000.0,143.8348,143.8348,143.5368,143.5964,2000.0
2023-05-08 10:40:00,144.62,144.79,144.56,144.63,2620.0,143.6262,143.7951,143.5666,143.6362,2620.0
2023-05-08 10:45:00,144.78,144.85,144.72,144.85,2610.0,143.7851,143.8546,143.7255,143.8546,2610.0
2023-05-08 10:50:00,144.85,145.02,144.79,145.02,2752.0,143.8546,144.0235,143.7951,144.0235,2752.0
2023-05-08 10:55:00,145.1,145.14,145.0,145.06,12166.0,144.1029,144.1427,144.0036,144.0632,12166.0
2023-05-08 11:00:00,145.11,145.29,145.11,145.29,2701.0,144.1129,144.2916,144.1129,144.2916,2701.0
2023-05-08 11:05:00,145.25,145.42,144.9,144.9,40396.0,144.2519,144.4207,143.9043,143.9043,40396.0
2023-05-08 11:10:00,144.94,144.95,144.79,144.84,10074.0,143.944,143.954,143.7951,143.8447,10074.0
2023-05-08 11:15:00,144.88,144.99,144.84,144.94,20828.0,143.8844,143.9937,143.8447,143.944,20828.0
2023-05-08 11:20:00,144.89,145.07,144.87,145.01,3943.0,143.8944,144.0731,143.8745,144.0136,3943.0
2023-05-08 11:25:00,144.94,145.07,144.88,145.02,2752.0,143.944,144.0731,143.8844,144.0235,2752.0
2023-05-08 11:30:00,144.95,145.06,144.81,145.06,3682.0,143.954,144.0632,143.8149,144.0632,3682.0
2023-05-08 11:35:00,145.08,145.11,144.81,144.89,3560.0,144.0831,144.1129,143.8149,143.8944,3560.0
2023-05-08 11:40:00,144.93,145.19,144.91,145.17,2365.0,143.9341,144.1923,143.9142,144.1725,2365.0
2023-05-08 11:45:00,145.23,145.42,145.23,145.42,1478.0,144.232,144.4207,144.232,144.4207,1478.0
2023-05-08 11:50:00,145.44,145.56,145.4,145.56,3494.0,144.4406,144.5598,144.4009,144.5598,3494.0
2023-05-08 11:55:00,145.55,145.58,145.24,145.25,3257.0,144.5498,144.5796,144.242,144.2519,3257.0
2023-05-08 12:00:00,145.28,145.31,145.16,145.16,1839.0,144.2817,144.3115,144.1625,144.1625,1839.0
2023-05-08 12:05:00,145.23,145.33,145.23,145.33,1914.0,144.232,144.3314,144.232,144.3314,1914.0
2023-05-08 12:10:00,145.37,145.37,145.16,145.31,2592.0,144.3711,144.3711,144.1625,144.3115,2592.0
2023-05-08 12:15:00,145.31,145.44,145.31,145.39,2616.0,144.3115,144.4406,144.3115,144.3909,2616.0
2023-05-08 12:20:00,145.34,145.34,145.25,145.27,1861.0,144.3413,144.3413,144.2519,144.2718,1861.0
2023-05-08 12:25:00,145.22,145.23,145.05,145.09,2295.0,144.2221,144.232,144.0533,144.093,2295.0
2023-05-08 12:30:00,145.14,145.16,145.05,145.09,1718.0,144.1427,144.1625,144.0533,144.093,1718.0
2023-05-08 12:35:00,145.11,145.26,145.1,145.15,3824.0,144.1129,144.2618,144.1029,144.1526,3824.0
2023-05-08 12:40:00,145.12,145.12,145.0,145.01,1117.0,144.1228,144.1228,144.0036,144.0136,1117.0
2023-05-08 12:45:00,145.07,145.18,145.06,145.06,2534.0,144.0731,144.1824,144.0632,144.0632,2534.0
2023-05-08 12:50:00,145.06,145.11,144.98,145.06,2044.0,144.0632,144.1129,143.9838,144.0632,2044.0
2023-05-08 12:55:00,145.03,145.1,144.98,145.1,799.0,144.0334,144.1029,143.9838,144.1029,799.0
2023-05-08 13:00:00,145.15,145.2,145.04,145.04,2020.0,144.1526,144.2022,144.0433,144.0433,2020.0
2023-05-08 13:05:00,145.02,145.14,144.98,145.14,1521.0,144.0235,144.1427,143.9838,144.1427,1521.0
2023-05-08 13:10:00,145.19,145.28,145.19,145.22,1482.0,144.1923,144.2817,144.1923,144.2221,1482.0
2023-05-08 13:15:00,145.24,145.25,145.13,145.14,2824.0,144.242,144.2519,144.1327,144.1427,2824.0
2023-05-08 13:20:00,145.2,145.23,145.14,145.14,1347.0,144.2022,144.232,144.1427,144.1427,1347.0
2023-05-08 13:25:00,145.17,145.2,144.99,144.99,3634.0,144.1725,144.2022,143.9937,143.9937,3634.0
2023-05-08 13:30:00,144.98,145.25,144.98,145.25,580.0,143.9838,144.2519,143.9838,144.2519,580.0
2023-05-08 13:35:00,145.19,145.23,145.13,145.22,2580.0,144.1923,144.232,144.1327,144.2221,2580.0
2023-05-08 13:40:00,145.28,145.32,145.2,145.25,3982.0,144.2817,144.3214,144.2022,144.2519,3982.0
2023-05-08 13:45:00,145.33,145.33,145.21,145.24,3478.0,144.3314,144.3314,144.2122,144.242,3478.0
2023-05-08 13:50:00,145.23,145.28,145.22,145.28,1725.0,144.232,144.2817,144.2221,144.2817,1725.0
2023-05-08 13:55:00,145.22,145.24,145.18,145.18,2187.0,144.2221,144.242,144.1824,144.1824,2187.0
2023-05-08 14:00:00,145.26,145.29,145.21,145.21,3571.0,144.2618,144.2916,144.2122,144.2122,3571.0
2023-05-08 14:05:00,145.2,145.2,144.94,145.13,15523.0,144.2022,144.2022,143.944,144.1327,15523.0
2023-05-08 14:10:00,145.17,145.32,145.03,145.24,5834.0,144.1725,144.3214,144.0334,144.242,5834.0
2023-05-08 14:15:00,145.22,145.32,145.17,145.26,2980.0,144.2221,144.3214,144.1725,144.2618,2980.0
2023-05-08 14:20:00,145.31,145.49,145.28,145.49,4603.0,144.3115,144.4903,144.2817,144.4903,4603.0
2023-05-08 14:25:00,145.44,145.46,145.29,145.4,6237.0,144.4406,144.4605,144.2916,144.4009,6237.0
2023-05-08 14:30:00,145.45,145.52,145.42,145.5,2905.0,144.4505,144.52,144.4207,144.5002,2905.0
2023-05-08 14:35:00,145.51,145.64,145.5,145.61,2065.0,144.5101,144.6392,144.5002,144.6094,2065.0
2023-05-08 14:40:00,145.63,145.72,145.57,145.59,2977.0,144.6293,144.7187,144.5697,144.5896,2977.0
2023-05-08 14:45:00,145.55,145.64,145.51,145.53,2237.0,144.5498,144.6392,144.5101,144.53,2237.0
2023-05-08 14:50:00,145.54,145.54,145.43,145.43,1977.0,144.5399,144.5399,144.4307,144.4307,1977.0
2023-05-08 14:55:00,145.42,145.52,145.41,145.49,2571.0,144.4207,144.52,144.4108,144.4903,2571.0
2023-05-08 15:00:00,145.49,145.5,145.37,145.39,3094.0,144.4903,144.5002,144.3711,144.3909,3094.0
2023-05-08 15:05:00,145.41,145.44,145.38,145.39,3320.0,144.4108,144.4406,144.381,144.3909,3320.0
2023-05-08 15:10:00,145.37,145.38,145.19,145.21,3628.0,144.3711,144.381,144.1923,144.2122,3628.0
2023-05-08 15:15:00,145.21,145.26,145.05,145.22,4749.0,144.2122,144.2618,144.0533,144.2221,4749.0
2023-05-08 15:20:00,145.2,145.22,145.11,145.17,5683.0,144.2022,144.2221,144.1129,144.1725,5683.0
2023-05-08 15:25:00,145.15,145.26,145.1,145.16,5481.0,144.1526,144.2618,144.1029,144.1625,5481.0
2023-05-08 15:30:00,145.16,145.29,145.15,145.24,5807.0,144.1625,144.2916,144.1526,144.242,5807.0
2023-05-08 15:35:00,145.29,145.46,145.29,145.45,7226.0,144.2916,144.4605,144.2916,144.4505,7226.0
2023-05-08 15:40:00,145.5,145.65,145.49,145.61,6496.0,144.5002,144.6492,144.4903,144.6094,6496.0
2023-05-08 15:45:00,145.59,145.68,145.55,145.58,5580.0,144.5896,144.6789,144.5498,144.5796,5580.0
2023-05-08 15:50:00,145.61,145.61,145.43,145.48,9895.0,144.6094,144.6094,144.4307,144.4803,9895.0
2023-05-08 15:55:00,145.49,145.62,145.41,145.59,28031.0,144.4903,144.6194,144.4108,144.5896,28031.0
2023-05-09 09:30:00,145.63,146.13,145.63,146.13,13814.0,144.6293,145.1259,144.6293,145.1259,13814.0
2023-05-09 09:35:00,146.08,146.25,144.21,144.21,37180.0,145.0762,145.245,143.219,143.219,37180.0
2023-05-09 09:40:00,144.36,145.07,144.35,144.81,13209.0,143.368,144.0731,143.3581,143.8149,13209.0
2023-05-09 09:45:00,144.8,144.81,144.49,144.54,3612.0,143.805,143.8149,143.4971,143.5468,3612.0
2023-05-09 09:50:00,144.53,144.54,143.86,144.12,15870.0,143.5368,143.5468,142.8715,143.1297,15870.0
2023-05-09 09:55:00,144.14,144.57,144.09,144.54,3127.0,143.1495,143.5766,143.0999,143.5468,3127.0
2023-05-09 10:00:00,144.72,144.81,144.66,144.81,4150.0,143.7255,143.8149,143.666,143.8149,4150.0
2023-05-09 10:05:00,145.0,145.13,144.88,144.94,4619.0,144.0036,144.1327,143.8844,143.944,4619.0
2023-05-09 10:10:00,144.84,145.29,144.78,145.2,6232.0,143.8447,144.2916,143.7851,144.2022,6232.0
2023-05-09 10:15:00,145.19,145.31,145.16,145.28,11642.0,144.1923,144.3115,144.1625,144.2817,11642.0
2023-05-09 10:20:00,145.3,145.63,145.29,145.53,2023.0,144.3016,144.6293,144.2916,144.53,2023.0
2023-05-09 10:25:00,145.58,145.8,145.46,145.74,3220.0,144.5796,144.7981,144.4605,144.7385,3220.0
2023-05-09 10:30:00,145.74,145.87,145.68,145.68,3339.0,144.7385,144.8676,144.6789,144.6789,3339.0
2023-05-09 10:35:00,145.77,146.07,145.73,146.07,3381.0,144.7683,145.0663,144.7286,145.0663,3381.0
2023-05-09 10:40:00,146.14,146.19,145.83,145.88,6917.0,145.1358,145.1854,144.8279,144.8776,6917.0
2023-05-09 10:45:00,145.88,146.15,145.86,146.06,6642.0,144.8776,145.1457,144.8577,145.0563,6642.0
2023-05-09 10:50:00,146.02,146.24,146.02,146.14,3986.0,145.0166,145.2351,145.0166,145.1358,3986.0
2023-05-09 10:55:00,146.1,146.1,145.75,145.81,3111.0,145.0961,145.0961,144.7485,144.8081,3111.0
2023-05-09 11:00:00,145.87,145.87,145.64,145.79,2960.0,144.8676,144.8676,144.6392,144.7882,2960.0
2023-05-09 11:05:00,145.75,145.86,145.72,145.79,5161.0,144.7485,144.8577,144.7187,144.7882,5161.0
2023-05-09 11:10:00,145.76,145.79,145.52,145.74,2576.0,144.7584,144.7882,144.52,144.7385,2576.0
2023-05-09 11:15:00,145.75,146.16,145.75,146.09,11601.0,144.7485,145.1556,144.7485,145.0861,11601.0
2023-05-09 11:20:00,146.08,146.13,145.81,145.81,10168.0,145.0762,145.1259,144.8081,144.8081,10168.0
2023-05-09 11:25:00,145.8,145.93,145.63,145.73,5935.0,144.7981,144.9272,144.6293,144.7286,5935.0
2023-05-09 11:30:00,145.74,146.07,145.73,146.07,12310.0,144.7385,145.0663,144.7286,145.0663,12310.0
2023-05-09 11:35:00,146.15,146.17,145.96,145.96,4438.0,145.1457,145.1656,144.957,144.957,4438.0
2023-05-09 11:40:00,145.97,146.11,145.97,146.09,3567.0,144.967,145.106,144.967,145.0861,3567.0
2023-05-09 11:45:00,146.19,146.2,146.07,146.13,3328.0,145.1854,145.1954,145.0663,145.1259,3328.0
2023-05-09 11:50:00,146.13,146.19,146.02,146.08,2181.0,145.1259,145.1854,145.0166,145.0762,2181.0
2023-05-09 11:55:00,146.02,146.08,145.96,146.0,4687.0,145.0166,145.0762,144.957,144.9967,4687.0
2023-05-09 12:00:00,145.97,146.03,145.93,146.02,3522.0,144.967,145.0265,144.9272,145.0166,3522.0
2023-05-09 12:05:00,146.06,146.18,146.03,146.18,3485.0,145.0563,145.1755,145.0265,145.1755,3485.0
2023-05-09 12:10:00,146.22,146.29,146.22,146.29,6057.0,145.2152,145.2848,145.2152,145.2848,6057.0
2023-05-09 12:15:00,146.29,146.41,146.25,146.29,1612.0,145.2848,145.4039,145.245,145.2848,1612.0
2023-05-09 12:20:00,146.25,146.25,146.06,146.1,24639.0,145.245,145.245,145.0563,145.0961,24639.0
2023-05-09 12:25:00,146.14,146.38,146.14,146.38,2629.0,145.1358,145.3741,145.1358,145.3741,2629.0
2023-05-09 12:30:00,146.36,146.46,146.33,146.36,2738.0,145.3543,145.4536,145.3245,145.3543,2738.0
2023-05-09 12:35:00,146.36,146.36,146.12,146.13,2235.0,145.3543,145.3543,145.1159,145.1259,2235.0
2023-05-09 12:40:00,146.1,146.12,146.03,146.08,2418.0,145.0961,145.1159,145.0265,145.0762,2418.0
2023-05-09 12:45:00,146.02,146.08,145.99,146.05,2511.0,145.0166,145.0762,144.9868,145.0464,2511.0
2023-05-09 12:50:00,146.03,146.17,145.97,146.17,3957.0,145.0265,145.1656,144.967,145.1656,3957.0
2023-05-09 12:55:00,146.18,146.4,146.18,146.36,8447.0,145.1755,145.394,145.1755,145.3543,8447.0
2023-05-09 13:00:00,146.37,146.5,146.37,146.44,8521.0,145.3642,145.4933,145.3642,145.4337,8521.0
2023-05-09 13:05:00,146.42,146.43,146.22,146.25,3549.0,145.4139,145.4238,145.2152,145.245,3549.0
2023-05-09 13:10:00,146.22,146.25,146.17,146.21,3274.0,145.2152,145.245,145.1656,145.2053,3274.0
2023-05-09 13:15:00,146.25,146.32,146.25,146.29,3026.0,145.245,145.3145,145.245,145.2848,3026.0
2023-05-09 13:20:00,146.33,146.42,146.32,146.37,3598.0,145.3245,145.4139,145.3145,145.3642,3598.0
2023-05-09 13:25:00,146.35,146.35,146.17,146.18,3416.0,145.3443,145.3443,145.1656,145.1755,3416.0
2023-05-09 13:30:00,146.17,146.23,146.03,146.17,4200.0,145.1656,145.2252,145.0265,145.1656,4200.0
2023-05-09 13:35:00,146.2,146.22,145.97,146.0,2180.0,145.1954,145.2152,144.967,144.9967,2180.0
2023-05-09 13:40:00,146.01,146.04,145.91,145.91,4000.0,145.0067,145.0365,144.9074,144.9074,4000.0
2023-05-09 13:45:00,145.93,146.08,145.91,146.08,5437.0,144.9272,145.0762,144.9074,145.0762,5437.0
2023-05-09 13:50:00,146.03,146.09,145.99,146.09,1129.0,145.0265,145.0861,144.9868,145.0861,1129.0
2023-05-09 13:55:00,146.09,146.24,146.08,146.14,5997.0,145.0861,145.2351,145.0762,145.1358,5997.0
2023-05-09 14:00:00,146.15,146.17,145.81,145.81,5696.0,145.1457,145.1656,144.8081,144.8081,5696.0
2023-05-09 14:05:00,145.8,145.91,145.73,145.91,13203.0,144.7981,144.9074,144.7286,144.9074,13203.0
2023-05-09 14:10:00,145.87,145.92,145.71,145.72,7867.0,144.8676,144.9173,144.7087,144.7187,7867.0
2023-05-09 14:15:00,145.74,145.86,145.6,145.61,10072.0,144.7385,144.8577,144.5995,144.6094,10072.0
2023-05-09 14:20:00,145.65,145.74,145.57,145.58,5465.0,144.6492,144.7385,144.5697,144.5796,5465.0
2023-05-09 14:25:00,145.61,145.73,145.59,145.59,10997.0,144.6094,144.7286,144.5896,144.5896,10997.0
2023-05-09 14:30:00,145.66,145.71,145.58,145.64,8374.0,144.6591,144.7087,144.5796,144.6392,8374.0
2023-05-09 14:35:00,145.69,145.73,145.59,145.59,6588.0,144.6889,144.7286,144.5896,144.5896,6588.0
2023-05-09 14:40:00,145.59,145.61,145.51,145.54,3987.0,144.5896,144.6094,144.5101,144.5399,3987.0
2023-05-09 14:45:00,145.56,145.68,145.53,145.61,7164.0,144.5598,144.6789,144.53,144.6094,7164.0
2023-05-09 14:50:00,145.63,145.65,145.33,145.34,5625.0,144.6293,144.6492,144.3314,144.3413,5625.0
2023-05-09 14:55:00,145.43,145.62,145.39,145.59,6003.0,144.4307,144.6194,144.3909,144.5896,6003.0
2023-05-09 15:00:00,145.59,145.68,145.54,145.57,7932.0,144.5896,144.6789,144.5399,144.5697,7932.0
2023-05-09 15:05:00,145.59,145.66,145.54,145.55,6137.0,144.5896,144.6591,144.5399,144.5498,6137.0
2023-05-09 15:10:00,145.5,145.6,145.43,145.46,7918.0,144.5002,144.5995,144.4307,144.4605,7918.0
2023-05-09 15:15:00,145.42,145.68,145.38,145.61,12869.0,144.4207,144.6789,144.381,144.6094,12869.0
2023-05-09 15:20:00,145.61,145.61,145.45,145.57,7185.0,144.6094,144.6094,144.4505,144.5697,7185.0
2023-05-09 15:25:00,145.61,145.7,145.53,145.6,17013.0,144.6094,144.6988,144.53,144.5995,17013.0
2023-05-09 15:30:00,145.59,145.7,145.59,145.63,17271.0,144.5896,144.6988,144.5896,144.6293,17271.0
2023-05-09 15:35:00,145.68,145.81,145.63,145.69,15430.0,144.6789,144.8081,144.6293,144.6889,15430.0
2023-05-09 15:40:00,145.67,145.69,145.57,145.62,12347.0,144.669,144.6889,144.5697,144.6194,12347.0
2023-05-09 15:45:00,145.6,145.72,145.53,145.68,16630.0,144.5995,144.7187,144.53,144.6789,16630.0
2023-05-09 15:50:00,145.66,145.82,145.58,145.71,33044.0,144.6591,144.818,144.5796,144.7087,33044.0
2023-05-09 15:55:00,145.69,145.75,145.52,145.72,59285.0,144.6889,144.7485,144.52,144.7187,59285.0
2023-05-10 09:30:00,146.26,146.62,146.26,146.3,16109.0,145.255,145.6125,145.255,145.2947,16109.0
2023-05-10 09:35:00,146.2,146.26,145.39,145.46,8392.0,145.1954,145.255,144.3909,144.4605,8392.0
2023-05-10 09:40:00,145.44,145.44,144.01,144.79,32241.0,144.4406,144.4406,143.0204,143.7951,32241.0
2023-05-10 09:45:00,144.86,145.07,144.17,144.17,17414.0,143.8646,144.0731,143.1793,143.1793,17414.0
2023-05-10 09:50:00,144.32,144.32,142.97,143.0,22651.0,143.3283,143.3283,141.9876,142.0174,22651.0
2023-05-10 09:55:00,142.97,143.53,142.95,143.51,32201.0,141.9876,142.5437,141.9677,142.5239,32201.0
2023-05-10 10:00:00,143.49,143.8,143.25,143.68,15940.0,142.504,142.8119,142.2656,142.6927,15940.0
2023-05-10 10:05:00,143.69,143.73,142.77,142.78,15138.0,142.7026,142.7423,141.7889,141.7989,15138.0
2023-05-10 10:10:00,142.82,143.36,142.53,143.17,23937.0,141.8386,142.3749,141.5506,142.1862,23937.0
2023-05-10 10:15:00,143.17,143.22,142.26,142.28,42777.0,142.1862,142.2359,141.2824,141.3023,42777.0
2023-05-10 10:20:00,142.26,142.4,141.86,142.31,13952.0,141.2824,141.4215,140.8852,141.3321,13952.0
2023-05-10 10:25:00,142.39,142.56,142.29,142.47,14429.0,141.4116,141.5804,141.3122,141.491,14429.0
2023-05-10 10:30:00,142.67,142.75,142.29,142.42,4532.0,141.6896,141.7691,141.3122,141.4413,4532.0
2023-05-10 10:35:00,142.33,142.45,142.12,142.18,15103.0,141.352,141.4711,141.1434,141.203,15103.0
2023-05-10 10:40:00,142.37,142.39,141.94,142.03,7170.0,141.3917,141.4116,140.9646,141.054,7170.0
2023-05-10 10:45:00,142.0,142.5,141.99,142.28,3676.0,141.0242,141.5208,141.0143,141.3023,3676.0
2023-05-10 10:50:00,142.25,142.25,141.76,141.82,46767.0,141.2725,141.2725,140.7859,140.8455,46767.0
2023-05-10 10:55:00,141.82,141.97,141.63,141.67,16831.0,140.8455,140.9944,140.6568,140.6965,16831.0
2023-05-10 11:00:00,141.67,141.91,141.61,141.62,22656.0,140.6965,140.9349,140.6369,140.6468,22656.0
2023-05-10 11:05:00,141.64,141.65,141.33,141.53,8611.0,140.6667,140.6766,140.3588,140.5575,8611.0
2023-05-10 11:10:00,141.57,141.61,141.16,141.18,9393.0,140.5972,140.6369,140.19,140.2099,9393.0
2023-05-10 11:15:00,141.21,141.33,141.15,141.24,29317.0,140.2397,140.3588,140.1801,140.2695,29317.0
2023-05-10 11:20:00,141.25,141.26,141.04,141.05,14858.0,140.2794,140.2893,140.0708,140.0808,14858.0
2023-05-10 11:25:00,141.0,141.53,140.97,141.44,8164.0,140.0311,140.5575,140.0013,140.4681,8164.0
2023-05-10 11:30:00,141.53,141.71,141.4,141.67,18920.0,140.5575,140.7362,140.4284,140.6965,18920.0
2023-05-10 11:35:00,141.67,141.7,141.5,141.52,4564.0,140.6965,140.7263,140.5277,140.5475,4564.0
2023-05-10 11:40:00,141.49,141.59,141.35,141.35,4228.0,140.5177,140.6171,140.3787,140.3787,4228.0
2023-05-10 11:45:00,141.39,141.71,141.39,141.7,4710.0,140.4184,140.7362,140.4184,140.7263,4710.0
2023-05-10 11:50:00,141.64,141.68,141.43,141.52,8564.0,140.6667,140.7064,140.4582,140.5475,8564.0
2023-05-10 11:55:00,141.46,141.46,141.15,141.18,5381.0,140.4879,140.4879,140.1801,140.2099,5381.0
2023-05-10 12:00:00,141.18,141.35,141.15,141.32,6556.0,140.2099,140.3787,140.1801,140.3489,6556.0
2023-05-10 12:05:00,141.29,141.29,141.1,141.13,10411.0,140.3191,140.3191,140.1304,140.1602,10411.0
2023-05-10 12:10:00,141.15,141.28,141.08,141.11,2967.0,140.1801,140.3092,140.1106,140.1403,2967.0
2023-05-10 12:15:00,141.09,141.09,140.83,140.91,3236.0,140.1205,140.1205,139.8623,139.9417,3236.0
2023-05-10 12:20:00,140.9,140.9,140.76,140.85,2855.0,139.9318,139.9318,139.7928,139.8821,2855.0
2023-05-10 12:25:00,140.91,140.91,140.72,140.83,3469.0,139.9417,139.9417,139.753,139.8623,3469.0
2023-05-10 12:30:00,140.83,140.93,140.61,140.72,9524.0,139.8623,139.9616,139.6438,139.753,9524.0
2023-05-10 12:35:00,140.67,140.7,140.56,140.58,5027.0,139.7034,139.7332,139.5941,139.614,5027.0
2023-05-10 12:40:00,140.59,140.69,140.48,140.52,8681.0,139.6239,139.7232,139.5147,139.5544,8681.0
2023-05-10 12:45:00,140.52,140.55,140.34,140.34,7909.0,139.5544,139.5842,139.3756,139.3756,7909.0
2023-05-10 12:50:00,140.34,140.56,140.25,140.53,43721.0,139.3756,139.5941,139.2863,139.5643,43721.0
2023-05-10 12:55:00,140.51,140.55,140.36,140.43,19175.0,139.5445,139.5842,139.3955,139.465,19175.0
2023-05-10 13:00:00,140.42,140.66,140.41,140.52,6770.0,139.4551,139.6934,139.4452,139.5544,6770.0
2023-05-10 13:05:00,140.5,140.53,140.21,140.28,8269.0,139.5345,139.5643,139.2465,139.3161,8269.0
2023-05-10 13:10:00,140.3,140.3,140.1,140.21,6614.0,139.3359,139.3359,139.1373,139.2465,6614.0
2023-05-10 13:15:00,140.19,140.2,140.0,140.04,13597.0,139.2267,139.2366,139.038,139.0777,13597.0
2023-05-10 13:20:00,140.0,140.01,139.86,139.86,7119.0,139.038,139.0479,138.8989,138.8989,7119.0
2023-05-10 13:25:00,139.82,140.17,139.79,140.15,20898.0,138.8592,139.2068,138.8294,139.1869,20898.0
2023-05-10 13:30:00,140.23,140.25,140.13,140.2,8845.0,139.2664,139.2863,139.1671,139.2366,8845.0
2023-05-10 13:35:00,140.24,140.31,139.73,139.73,8991.0,139.2763,139.3458,138.7698,138.7698,8991.0
2023-05-10 13:40:00,139.74,139.95,139.74,139.79,18595.0,138.7798,138.9883,138.7798,138.8294,18595.0
2023-05-10 13:45:00,139.81,139.94,139.79,139.87,13497.0,138.8493,138.9784,138.8294,138.9089,13497.0
2023-05-10 13:50:00,139.83,139.84,139.63,139.73,26177.0,138.8691,138.8791,138.6705,138.7698,26177.0
2023-05-10 13:55:00,139.69,139.82,139.59,139.74,7596.0,138.7301,138.8592,138.6308,138.7798,7596.0
2023-05-10 14:00:00,139.79,139.93,139.76,139.84,10064.0,138.8294,138.9685,138.7996,138.8791,10064.0
2023-05-10 14:05:00,139.84,139.93,139.79,139.93,5926.0,138.8791,138.9685,138.8294,138.9685,5926.0
2023-05-10 14:10:00,139.98,140.36,139.94,140.36,4960.0,139.0181,139.3955,138.9784,139.3955,4960.0
2023-05-10 14:15:00,140.48,140.71,140.47,140.5,7073.0,139.5147,139.7431,139.5047,139.5345,7073.0
2023-05-10 14:20:00,140.46,140.46,140.32,140.44,4710.0,139.4948,139.4948,139.3558,139.475,4710.0
2023-05-10 14:25:00,140.44,140.68,140.44,140.62,7207.0,139.475,139.7133,139.475,139.6537,7207.0
2023-05-10 14:30:00,140.63,140.85,140.6,140.85,3644.0,139.6636,139.8821,139.6339,139.8821,3644.0
2023-05-10 14:35:00,140.94,141.05,140.84,141.05,4712.0,139.9715,140.0808,139.8722,140.0808,4712.0
2023-05-10 14:40:00,141.09,141.47,141.03,141.29,8807.0,140.1205,140.4979,140.0609,140.3191,8807.0
2023-05-10 14:45:00,141.34,141.34,140.92,141.03,11459.0,140.3688,140.3688,139.9517,140.0609,11459.0
2023-05-10 14:50:00,141.07,141.2,141.07,141.18,8271.0,140.1006,140.2297,140.1006,140.2099,8271.0
2023-05-10 14:55:00,141.18,141.46,141.14,141.44,6421.0,140.2099,140.4879,140.1701,140.4681,6421.0
2023-05-10 15:00:00,141.42,141.69,141.42,141.69,6810.0,140.4482,140.7164,140.4482,140.7164,6810.0
2023-05-10 15:05:00,141.7,141.7,141.39,141.68,9325.0,140.7263,140.7263,140.4184,140.7064,9325.0
2023-05-10 15:10:00,141.66,141.77,141.64,141.64,18526.0,140.6866,140.7958,140.6667,140.6667,18526.0
2023-05-10 15:15:00,141.6,142.02,141.55,142.02,14297.0,140.627,141.0441,140.5773,141.0441,14297.0
2023-05-10 15:20:00,142.05,142.37,142.04,142.36,21561.0,141.0739,141.3917,141.064,141.3818,21561.0
2023-05-10 15:25:00,142.41,142.6,142.35,142.35,10584.0,141.4314,141.6201,141.3718,141.3718,10584.0
2023-05-10 15:30:00,142.32,142.79,142.32,142.68,12359.0,141.342,141.8088,141.342,141.6996,12359.0
2023-05-10 15:35:00,142.63,142.78,142.62,142.78,12694.0,141.6499,141.7989,141.64,141.7989,12694.0
2023-05-10 15:40:00,142.79,142.82,142.64,142.71,15588.0,141.8088,141.8386,141.6598,141.7294,15588.0
2023-05-10 15:45:00,142.72,142.73,142.44,142.55,21027.0,141.7393,141.7492,141.4612,141.5705,21027.0
2023-05-10 15:50:00,142.5,142.5,142.23,142.46,36144.0,141.5208,141.5208,141.2527,141.4811,36144.0
2023-05-10 15:55:00,142.44,142.49,142.21,142.43,108137.0,141.4612,141.5109,141.2328,141.4513,108137.0
2023-05-11 09:30:00,141.45,142.06,141.24,141.55,23293.0,140.478,141.0838,140.2695,140.5773,23293.0
2023-05-11 09:35:00,141.64,141.64,141.09,141.1,9839.0,140.6667,140.6667,140.1205,140.1304,9839.0
2023-05-11 09:40:00,141.13,141.62,141.04,141.22,6749.0,140.1602,140.6468,140.0708,140.2496,6749.0
2023-05-11 09:45:00,141.22,141.42,140.9,140.92,35106.0,140.2496,140.4482,139.9318,139.9517,35106.0
2023-05-11 09:50:00,140.92,141.47,140.69,140.9,21094.0,139.9517,140.4979,139.7232,139.9318,21094.0
2023-05-11 09:55:00,140.92,141.08,140.77,140.89,9588.0,139.9517,140.1106,139.8027,139.9219,9588.0
2023-05-11 10:00:00,140.9,140.92,140.69,140.78,10162.0,139.9318,139.9517,139.7232,139.8126,10162.0
2023-05-11 10:05:00,140.84,141.01,140.82,140.86,6510.0,139.8722,140.041,139.8523,139.8921,6510.0
2023-05-11 10:10:00,140.86,140.93,140.51,140.58,2325.0,139.8921,139.9616,139.5445,139.614,2325.0
2023-05-11 10:15:00,140.52,140.91,140.52,140.74,5401.0,139.5544,139.9417,139.5544,139.7729,5401.0
2023-05-11 10:20:00,140.69,140.71,140.54,140.7,6759.0,139.7232,139.7431,139.5743,139.7332,6759.0
2023-05-11 10:25:00,140.69,141.01,140.69,141.0,6729.0,139.7232,140.041,139.7232,140.0311,6729.0
2023-05-11 10:30:00,141.0,141.1,140.9,140.92,54551.0,140.0311,140.1304,139.9318,139.9517,54551.0
2023-05-11 10:35:00,140.96,141.1,140.81,140.98,15476.0,139.9914,140.1304,139.8424,140.0112,15476.0
2023-05-11 10:40:00,140.93,140.93,140.76,140.81,8383.0,139.9616,139.9616,139.7928,139.8424,8383.0
2023-05-11 10:45:00,140.8,141.35,140.78,141.35,23984.0,139.8325,140.3787,139.8126,140.3787,23984.0
2023-05-11 10:50:00,141.23,141.29,140.97,141.07,3197.0,140.2595,140.3191,140.0013,140.1006,3197.0
2023-05-11 10:55:00,141.06,141.06,140.78,140.89,7372.0,140.0907,140.0907,139.8126,139.9219,7372.0
2023-05-11 11:00:00,140.85,141.25,140.85,141.18,5150.0,139.8821,140.2794,139.8821,140.2099,5150.0
2023-05-11 11:05:00,141.2,141.28,140.77,140.77,5248.0,140.2297,140.3092,139.8027,139.8027,5248.0
2023-05-11 11:10:00,140.75,140.76,140.43,140.59,3449.0,139.7828,139.7928,139.465,139.6239,3449.0
2023-05-11 11:15:00,140.65,140.76,140.65,140.68,9385.0,139.6835,139.7928,139.6835,139.7133,9385.0
2023-05-11 11:20:00,140.65,140.86,140.54,140.79,7093.0,139.6835,139.8921,139.5743,139.8225,7093.0
2023-05-11 11:25:00,140.81,140.81,140.6,140.69,7723.0,139.8424,139.8424,139.6339,139.7232,7723.0
2023-05-11 11:30:00,140.74,140.92,140.74,140.78,9595.0,139.7729,139.9517,139.7729,139.8126,9595.0
2023-05-11 11:35:00,140.78,140.9,140.74,140.74,6595.0,139.8126,139.9318,139.7729,139.7729,6595.0
2023-05-11 11:40:00,140.77,141.17,140.77,141.08,4740.0,139.8027,140.1999,139.8027,140.1106,4740.0
2023-05-11 11:45:00,141.07,141.08,140.78,140.81,4474.0,140.1006,140.1106,139.8126,139.8424,4474.0
2023-05-11 11:50:00,140.85,140.95,140.82,140.94,5784.0,139.8821,139.9814,139.8523,139.9715,5784.0
2023-05-11 11:55:00,140.92,141.03,140.8,141.03,5253.0,139.9517,140.0609,139.8325,140.0609,5253.0
2023-05-11 12:00:00,141.08,141.08,140.76,140.82,5310.0,140.1106,140.1106,139.7928,139.8523,5310.0
2023-05-11 12:05:00,140.79,141.01,140.79,140.99,4879.0,139.8225,140.041,139.8225,140.0212,4879.0
2023-05-11 12:10:00,140.96,141.12,140.88,141.08,3637.0,139.9914,140.1503,139.9119,140.1106,3637.0
2023-05-11 12:15:00,141.09,141.13,141.0,141.13,5963.0,140.1205,140.1602,140.0311,140.1602,5963.0
2023-05-11 12:20:00,141.16,141.21,141.0,141.21,7195.0,140.19,140.2397,140.0311,140.2397,7195.0
2023-05-11 12:25:00,141.23,141.23,140.98,141.13,2965.0,140.2595,140.2595,140.0112,140.1602,2965.0
2023-05-11 12:30:00,141.08,141.08,140.92,141.01,3134.0,140.1106,140.1106,139.9517,140.041,3134.0
2023-05-11 12:35:00,141.04,141.21,141.02,141.05,2289.0,140.0708,140.2397,140.051,140.0808,2289.0
2023-05-11 12:40:00,141.06,141.11,140.98,141.03,4904.0,140.0907,140.1403,140.0112,140.0609,4904.0
2023-05-11 12:45:00,141.01,141.16,141.01,141.16,2951.0,140.041,140.19,140.041,140.19,2951.0
2023-05-11 12:50:00,141.12,141.23,141.07,141.09,3298.0,140.1503,140.2595,140.1006,140.1205,3298.0
2023-05-11 12:55:00,141.21,141.35,141.21,141.31,2796.0,140.2397,140.3787,140.2397,140.339,2796.0
2023-05-11 13:00:00,141.31,141.31,141.06,141.09,1480.0,140.339,140.339,140.0907,140.1205,1480.0
2023-05-11 13:05:00,141.11,141.17,141.01,141.01,5113.0,140.1403,140.1999,140.041,140.041,5113.0
2023-05-11 13:10:00,141.02,141.04,140.9,140.94,6714.0,140.051,140.0708,139.9318,139.9715,6714.0
2023-05-11 13:15:00,140.97,141.07,140.97,141.05,5318.0,140.0013,140.1006,140.0013,140.0808,5318.0
2023-05-11 13:20:00,141.13,141.13,140.86,140.86,3129.0,140.1602,140.1602,139.8921,139.8921,3129.0
2023-05-11 13:25:00,140.86,140.99,140.83,140.89,6270.0,139.8921,140.0212,139.8623,139.9219,6270.0
2023-05-11 13:30:00,140.9,140.98,140.86,140.97,6900.0,139.9318,140.0112,139.8921,140.0013,6900.0
2023-05-11 13:35:00,140.95,141.09,140.93,141.06,8037.0,139.9814,140.1205,139.9616,140.0907,8037.0
2023-05-11 13:40:00,141.02,141.03,140.92,140.92,4601.0,140.051,140.0609,139.9517,139.9517,4601.0
2023-05-11 13:45:00,140.9,140.91,140.67,140.76,4170.0,139.9318,139.9417,139.7034,139.7928,4170.0
2023-05-11 13:50:00,140.75,140.87,140.7,140.84,4594.0,139.7828,139.902,139.7332,139.8722,4594.0
2023-05-11 13:55:00,140.84,141.05,140.8,141.05,5328.0,139.8722,140.0808,139.8325,140.0808,5328.0
2023-05-11 14:00:00,141.09,141.09,140.89,140.97,4129.0,140.1205,140.1205,139.9219,140.0013,4129.0
2023-05-11 14:05:00,140.93,140.94,140.85,140.91,3214.0,139.9616,139.9715,139.8821,139.9417,3214.0
2023-05-11 14:10:00,140.89,140.96,140.87,140.96,6939.0,139.9219,139.9914,139.902,139.9914,6939.0
2023-05-11 14:15:00,140.97,141.07,140.92,140.97,5097.0,140.0013,140.1006,139.9517,140.0013,5097.0
2023-05-11 14:20:00,140.96,141.07,140.89,141.07,4043.0,139.9914,140.1006,139.9219,140.1006,4043.0
2023-05-11 14:25:00,141.07,141.08,140.98,140.98,3730.0,140.1006,140.1106,140.0112,140.0112,3730.0
2023-05-11 14:30:00,141.02,141.23,141.0,141.22,4601.0,140.051,140.2595,140.0311,140.2496,4601.0
2023-05-11 14:35:00,141.26,141.4,141.25,141.36,4758.0,140.2893,140.4284,140.2794,140.3886,4758.0
2023-05-11 14:40:00,141.39,141.5,141.38,141.44,10310.0,140.4184,140.5277,140.4085,140.4681,10310.0
2023-05-11 14:45:00,141.42,141.5,141.4,141.5,7257.0,140.4482,140.5277,140.4284,140.5277,7257.0
2023-05-11 14:50:00,141.45,141.48,141.35,141.36,5237.0,140.478,140.5078,140.3787,140.3886,5237.0
2023-05-11 14:55:00,141.4,141.5,141.33,141.5,7048.0,140.4284,140.5277,140.3588,140.5277,7048.0
2023-05-11 15:00:00,141.5,141.67,141.48,141.64,21764.0,140.5277,140.6965,140.5078,140.6667,21764.0
2023-05-11 15:05:00,141.63,141.65,141.52,141.52,6149.0,140.6568,140.6766,140.5475,140.5475,6149.0
2023-05-11 15:10:00,141.53,141.54,141.44,141.53,5064.0,140.5575,140.5674,140.4681,140.5575,5064.0
2023-05-11 15:15:00,141.55,141.55,141.28,141.4,6644.0,140.5773,140.5773,140.3092,140.4284,6644.0
2023-05-11 15:20:00,141.39,141.55,141.37,141.49,6301.0,140.4184,140.5773,140.3986,140.5177,6301.0
2023-05-11 15:25:00,141.5,141.72,141.43,141.69,7481.0,140.5277,140.7462,140.4582,140.7164,7481.0
2023-05-11 15:30:00,141.64,141.7,141.53,141.53,9929.0,140.6667,140.7263,140.5575,140.5575,9929.0
2023-05-11 15:35:00,141.56,141.58,141.5,141.54,8040.0,140.5873,140.6071,140.5277,140.5674,8040.0
2023-05-11 15:40:00,141.56,141.62,141.44,141.47,11321.0,140.5873,140.6468,140.4681,140.4979,11321.0
2023-05-11 15:45:00,141.49,141.58,141.44,141.52,17710.0,140.5177,140.6071,140.4681,140.5475,17710.0
2023-05-11 15:50:00,141.52,141.62,141.38,141.62,30594.0,140.5475,140.6468,140.4085,140.6468,30594.0
2023-05-11 15:55:00,141.69,141.72,141.59,141.69,64728.0,140.7164,140.7462,140.6171,140.7164,64728.0
2023-05-12 09:30:00,141.55,142.14,141.28,142.05,15617.0,140.5773,141.1633,140.3092,141.0739,15617.0
2023-05-12 09:35:00,142.08,142.44,142.08,142.33,3648.0,141.1037,141.4612,141.1037,141.352,3648.0
2023-05-12 09:40:00,142.19,142.3,141.9,142.28,2024.0,141.2129,141.3222,140.9249,141.3023,2024.0
2023-05-12 09:45:00,142.31,142.44,141.88,141.89,1960.0,141.3321,141.4612,140.9051,140.915,1960.0
2023-05-12 09:50:00,142.09,142.34,141.99,142.31,2232.0,141.1136,141.3619,141.0143,141.3321,2232.0
2023-05-12 09:55:00,142.27,142.32,141.98,141.98,3671.0,141.2924,141.342,141.0044,141.0044,3671.0
2023-05-12 10:00:00,142.01,142.14,141.85,141.94,4385.0,141.0342,141.1633,140.8753,140.9646,4385.0
2023-05-12 10:05:00,141.92,142.01,141.75,141.75,3110.0,140.9448,141.0342,140.776,140.776,3110.0
2023-05-12 10:10:00,141.69,141.91,141.67,141.88,3380.0,140.7164,140.9349,140.6965,140.9051,3380.0
2023-05-12 10:15:00,141.9,142.2,141.77,142.2,2646.0,140.9249,141.2229,140.7958,141.2229,2646.0
2023-05-12 10:20:00,142.18,142.23,142.05,142.08,1614.0,141.203,141.2527,141.0739,141.1037,1614.0
2023-05-12 10:25:00,142.12,142.2,142.03,142.05,1581.0,141.1434,141.2229,141.054,141.0739,1581.0
2023-05-12 10:30:00,141.95,141.96,141.8,141.96,4064.0,140.9746,140.9845,140.8256,140.9845,4064.0
2023-05-12 10:35:00,141.87,141.87,141.45,141.45,1966.0,140.8951,140.8951,140.478,140.478,1966.0
2023-05-12 10:40:00,141.33,141.42,141.27,141.41,3045.0,140.3588,140.4482,140.2993,140.4383,3045.0
2023-05-12 10:45:00,141.4,141.4,141.15,141.21,2377.0,140.4284,140.4284,140.1801,140.2397,2377.0
2023-05-12 10:50:00,141.15,141.26,141.08,141.23,8777.0,140.1801,140.2893,140.1106,140.2595,8777.0
2023-05-12 10:55:00,141.24,141.31,141.18,141.31,9692.0,140.2695,140.339,140.2099,140.339,9692.0
2023-05-12 11:00:00,141.36,141.39,141.26,141.34,2045.0,140.3886,140.4184,140.2893,140.3688,2045.0
2023-05-12 11:05:00,141.33,141.39,141.19,141.19,2181.0,140.3588,140.4184,140.2198,140.2198,2181.0
2023-05-12 11:10:00,141.2,141.23,140.97,140.99,2359.0,140.2297,140.2595,140.0013,140.0212,2359.0
2023-05-12 11:15:00,140.99,140.99,140.78,140.93,3375.0,140.0212,140.0212,139.8126,139.9616,3375.0
2023-05-12 11:20:00,140.96,141.02,140.9,140.9,2523.0,139.9914,140.051,139.9318,139.9318,2523.0
2023-05-12 11:25:00,140.93,141.06,140.89,140.99,5289.0,139.9616,140.0907,139.9219,140.0212,5289.0
2023-05-12 11:30:00,141.02,141.02,140.92,140.96,1179.0,140.051,140.051,139.9517,139.9914,1179.0
2023-05-12 11:35:00,141.0,141.0,140.74,140.75,3955.0,140.0311,140.0311,139.7729,139.7828,3955.0
2023-05-12 11:40:00,140.69,140.98,140.69,140.92,6085.0,139.7232,140.0112,139.7232,139.9517,6085.0
2023-05-12 11:45:00,140.96,141.05,140.9,141.04,3704.0,139.9914,140.0808,139.9318,140.0708,3704.0
2023-05-12 11:50:00,141.04,141.21,140.96,141.17,6177.0,140.0708,140.2397,139.9914,140.1999,6177.0
2023-05-12 11:55:00,141.2,141.3,141.18,141.25,6927.0,140.2297,140.329,140.2099,140.2794,6927.0
2023-05-12 12:00:00,141.32,141.41,141.18,141.23,11817.0,140.3489,140.4383,140.2099,140.2595,11817.0
2023-05-12 12:05:00,141.18,141.19,140.94,140.95,2874.0,140.2099,140.2198,139.9715,139.9814,2874.0
2023-05-12 12:10:00,140.91,140.91,140.78,140.84,2375.0,139.9417,139.9417,139.8126,139.8722,2375.0
2023-05-12 12:15:00,140.82,141.0,140.79,140.92,1350.0,139.8523,140.0311,139.8225,139.9517,1350.0
2023-05-12 12:20:00,140.96,140.96,140.76,140.95,6328.0,139.9914,139.9914,139.7928,139.9814,6328.0
2023-05-12 12:25:00,140.97,141.11,140.92,141.11,3642.0,140.0013,140.1403,139.9517,140.1403,3642.0
2023-05-12 12:30:00,141.07,141.18,141.02,141.15,2443.0,140.1006,140.2099,140.051,140.1801,2443.0
2023-05-12 12:35:00,141.16,141.25,141.07,141.21,6890.0,140.19,140.2794,140.1006,140.2397,6890.0
2023-05-12 12:40:00,141.21,141.21,140.99,140.99,3254.0,140.2397,140.2397,140.0212,140.0212,3254.0
2023-05-12 12:45:00,140.96,140.99,140.85,140.87,1800.0,139.9914,140.0212,139.8821,139.902,1800.0
2023-05-12 12:50:00,140.87,140.97,140.8,140.86,2241.0,139.902,140.0013,139.8325,139.8921,2241.0
2023-05-12 12:55:00,140.88,141.02,140.88,141.02,2311.0,139.9119,140.051,139.9119,140.051,2311.0
2023-05-12 13:00:00,140.96,140.98,140.8,140.98,1996.0,139.9914,140.0112,139.8325,140.0112,1996.0
2023-05-12 13:05:00,140.93,141.03,140.92,140.98,2151.0,139.9616,140.0609,139.9517,140.0112,2151.0
2023-05-12 13:10:00,141.02,141.05,140.96,140.97,4704.0,140.051,140.0808,139.9914,140.0013,4704.0
2023-05-12 13:15:00,140.99,141.21,140.99,141.2,1900.0,140.0212,140.2397,140.0212,140.2297,1900.0
2023-05-12 13:20:00,141.26,141.49,141.26,141.49,1700.0,140.2893,140.5177,140.2893,140.5177,1700.0
2023-05-12 13:25:00,141.65,141.65,141.55,141.58,3017.0,140.6766,140.6766,140.5773,140.6071,3017.0
2023-05-12 13:30:00,141.58,141.72,141.49,141.5,5782.0,140.6071,140.7462,140.5177,140.5277,5782.0
2023-05-12 13:35:00,141.41,141.64,141.38,141.44,4754.0,140.4383,140.6667,140.4085,140.4681,4754.0
2023-05-12 13:40:00,141.44,141.45,141.39,141.4,2287.0,140.4681,140.478,140.4184,140.4284,2287.0
2023-05-12 13:45:00,141.4,141.43,141.3,141.32,1305.0,140.4284,140.4582,140.329,140.3489,1305.0
2023-05-12 13:50:00,141.31,141.31,141.08,141.08,1800.0,140.339,140.339,140.1106,140.1106,1800.0
2023-05-12 13:55:00,141.03,141.06,140.96,141.03,3784.0,140.0609,140.0907,139.9914,140.0609,3784.0
2023-05-12 14:00:00,141.03,141.11,140.94,141.11,1838.0,140.0609,140.1403,139.9715,140.1403,1838.0
2023-05-12 14:05:00,141.1,141.14,140.95,140.99,4198.0,140.1304,140.1701,139.9814,140.0212,4198.0
2023-05-12 14:10:00,141.02,141.09,140.89,140.91,2545.0,140.051,140.1205,139.9219,139.9417,2545.0
2023-05-12 14:15:00,140.94,141.02,140.89,141.02,1356.0,139.9715,140.051,139.9219,140.051,1356.0
2023-05-12 14:20:00,141.0,141.05,140.99,140.99,1495.0,140.0311,140.0808,140.0212,140.0212,1495.0
2023-05-12 14:25:00,141.02,141.19,141.01,141.05,2457.0,140.051,140.2198,140.041,140.0808,2457.0
2023-05-12 14:30:00,141.04,141.07,140.92,141.07,4348.0,140.0708,140.1006,139.9517,140.1006,4348.0
2023-05-12 14:35:00,141.06,141.06,140.95,140.96,3082.0,140.0907,140.0907,139.9814,139.9914,3082.0
2023-05-12 14:40:00,140.91,140.91,140.76,140.85,1753.0,139.9417,139.9417,139.7928,139.8821,1753.0
2023-05-12 14:45:00,140.9,140.9,140.84,140.87,2850.0,139.9318,139.9318,139.8722,139.902,2850.0
2023-05-12 14:50:00,140.91,141.04,140.89,141.03,2469.0,139.9417,140.0708,139.9219,140.0609,2469.0
2023-05-12 14:55:00,141.01,141.14,140.97,141.1,5219.0,140.041,140.1701,140.0013,140.1304,5219.0
2023-05-12 15:00:00,141.21,141.27,141.13,141.25,3678.0,140.2397,140.2993,140.1602,140.2794,3678.0
2023-05-12 15:05:00,141.27,141.39,141.26,141.39,1445.0,140.2993,140.4184,140.2893,140.4184,1445.0
2023-05-12 15:10:00,141.38,141.44,141.17,141.18,2650.0,140.4085,140.4681,140.1999,140.2099,2650.0
2023-05-12 15:15:00,141.19,141.31,141.14,141.29,12980.0,140.2198,140.339,140.1701,140.3191,12980.0
2023-05-12 15:20:00,141.32,141.36,141.23,141.3,19473.0,140.3489,140.3886,140.2595,140.329,19473.0
2023-05-12 15:25:00,141.27,141.33,141.23,141.27,3972.0,140.2993,140.3588,140.2595,140.2993,3972.0
2023-05-12 15:30:00,141.29,141.47,141.29,141.46,11376.0,140.3191,140.4979,140.3191,140.4879,11376.0
2023-05-12 15:35:00,141.57,141.6,141.39,141.5,14664.0,140.5972,140.627,140.4184,140.5277,14664.0
2023-05-12 15:40:00,141.52,141.55,141.45,141.46,7840.0,140.5475,140.5773,140.478,140.4879,7840.0
2023-05-12 15:45:00,141.46,141.55,141.39,141.39,9145.0,140.4879,140.5773,140.4184,140.4184,9145.0
2023-05-12 15:50:00,141.42,141.62,141.42,141.57,18532.0,140.4482,140.6468,140.4482,140.5972,18532.0
2023-05-12 15:55:00,141.61,141.72,141.53,141.61,79836.0,140.6369,140.7462,140.5575,140.6369,79836.0
2023-05-15 09:30:00,141.98,142.06,141.69,141.7,30913.0,141.0044,141.0838,140.7164,140.7263,30913.0
2023-05-15 09:35:00,141.8,141.85,141.26,141.26,5824.0,140.8256,140.8753,140.2893,140.2893,5824.0
2023-05-15 09:40:00,141.21,141.6,141.14,141.56,2634.0,140.2397,140.627,140.1701,140.5873,2634.0
2023-05-15 09:45:00,141.61,141.69,141.4,141.47,3685.0,140.6369,140.7164,140.4284,140.4979,3685.0
2023-05-15 09:50:00,141.51,141.78,141.44,141.63,4574.0,140.5376,140.8057,140.4681,140.6568,4574.0
2023-05-15 09:55:00,141.8,142.09,141.74,141.94,1614.0,140.8256,141.1136,140.766,140.9646,1614.0
2023-05-15 10:00:00,141.86,141.98,141.72,141.77,2039.0,140.8852,141.0044,140.7462,140.7958,2039.0
2023-05-15 10:05:00,141.83,142.0,141.69,141.89,14823.0,140.8554,141.0242,140.7164,140.915,14823.0
2023-05-15 10:10:00,141.9,141.97,141.82,141.91,3370.0,140.9249,140.9944,140.8455,140.9349,3370.0
2023-05-15 10:15:00,141.86,141.93,141.75,141.85,2294.0,140.8852,140.9547,140.776,140.8753,2294.0
2023-05-15 10:20:00,141.88,142.2,141.86,142.19,1474.0,140.9051,141.2229,140.8852,141.2129,1474.0
2023-05-15 10:25:00,142.3,142.45,142.19,142.31,5058.0,141.3222,141.4711,141.2129,141.3321,5058.0
2023-05-15 10:30:00,142.26,142.67,142.25,142.66,5179.0,141.2824,141.6896,141.2725,141.6797,5179.0
2023-05-15 10:35:00,142.69,142.77,142.35,142.41,17270.0,141.7095,141.7889,141.3718,141.4314,17270.0
2023-05-15 10:40:00,142.42,142.56,142.34,142.34,6104.0,141.4413,141.5804,141.3619,141.3619,6104.0
2023-05-15 10:45:00,142.4,142.42,142.27,142.4,7488.0,141.4215,141.4413,141.2924,141.4215,7488.0
2023-05-15 10:50:00,142.46,142.68,142.46,142.66,5483.0,141.4811,141.6996,141.4811,141.6797,5483.0
2023-05-15 10:55:00,142.63,142.63,142.35,142.47,9212.0,141.6499,141.6499,141.3718,141.491,9212.0
2023-05-15 11:00:00,142.48,142.56,142.44,142.44,8745.0,141.5009,141.5804,141.4612,141.4612,8745.0
2023-05-15 11:05:00,142.44,142.5,142.34,142.36,7636.0,141.4612,141.5208,141.3619,141.3818,7636.0
2023-05-15 11:10:00,142.39,142.51,142.27,142.51,7787.0,141.4116,141.5307,141.2924,141.5307,7787.0
2023-05-15 11:15:00,142.52,142.64,142.38,142.64,4184.0,141.5407,141.6598,141.4016,141.6598,4184.0
2023-05-15 11:20:00,142.63,142.72,142.57,142.66,4852.0,141.6499,141.7393,141.5903,141.6797,4852.0
2023-05-15 11:25:00,142.63,142.72,142.62,142.7,4088.0,141.6499,141.7393,141.64,141.7194,4088.0
2023-05-15 11:30:00,142.69,142.94,142.68,142.87,14492.0,141.7095,141.9578,141.6996,141.8883,14492.0
2023-05-15 11:35:00,142.89,142.95,142.82,142.9,12751.0,141.9081,141.9677,141.8386,141.918,12751.0
2023-05-15 11:40:00,142.9,142.91,142.62,142.7,9080.0,141.918,141.928,141.64,141.7194,9080.0
2023-05-15 11:45:00,142.71,142.82,142.69,142.76,13036.0,141.7294,141.8386,141.7095,141.779,13036.0
2023-05-15 11:50:00,142.72,142.75,142.42,142.42,7600.0,141.7393,141.7691,141.4413,141.4413,7600.0
2023-05-15 11:55:00,142.43,142.46,142.38,142.45,2007.0,141.4513,141.4811,141.4016,141.4711,2007.0
2023-05-15 12:00:00,142.35,142.35,142.14,142.25,3076.0,141.3718,141.3718,141.1633,141.2725,3076.0
2023-05-15 12:05:00,142.23,142.36,142.22,142.32,7184.0,141.2527,141.3818,141.2427,141.342,7184.0
2023-05-15 12:10:00,142.3,142.3,142.18,142.2,3774.0,141.3222,141.3222,141.203,141.2229,3774.0
2023-05-15 12:15:00,142.16,142.36,142.13,142.36,6740.0,141.1831,141.3818,141.1533,141.3818,6740.0
2023-05-15 12:20:00,142.33,142.4,142.3,142.3,4816.0,141.352,141.4215,141.3222,141.3222,4816.0
2023-05-15 12:25:00,142.28,142.41,142.25,142.4,5009.0,141.3023,141.4314,141.2725,141.4215,5009.0
2023-05-15 12:30:00,142.4,142.4,142.27,142.34,9140.0,141.4215,141.4215,141.2924,141.3619,9140.0
2023-05-15 12:35:00,142.38,142.47,142.35,142.4,6817.0,141.4016,141.491,141.3718,141.4215,6817.0
2023-05-15 12:40:00,142.42,142.49,142.38,142.41,3059.0,141.4413,141.5109,141.4016,141.4314,3059.0
2023-05-15 12:45:00,142.46,142.54,142.4,142.52,4730.0,141.4811,141.5605,141.4215,141.5407,4730.0
2023-05-15 12:50:00,142.52,142.64,142.5,142.57,6020.0,141.5407,141.6598,141.5208,141.5903,6020.0
2023-05-15 12:55:00,142.5,142.61,142.45,142.61,11881.0,141.5208,141.63,141.4711,141.63,11881.0
2023-05-15 13:00:00,142.63,142.67,142.6,142.67,5714.0,141.6499,141.6896,141.6201,141.6896,5714.0
2023-05-15 13:05:00,142.65,142.79,142.64,142.77,5252.0,141.6698,141.8088,141.6598,141.7889,5252.0
2023-05-15 13:10:00,142.81,142.86,142.64,142.7,5163.0,141.8287,141.8783,141.6598,141.7194,5163.0
2023-05-15 13:15:00,142.72,142.81,142.68,142.69,5058.0,141.7393,141.8287,141.6996,141.7095,5058.0
2023-05-15 13:20:00,142.68,142.73,142.67,142.71,3271.0,141.6996,141.7492,141.6896,141.7294,3271.0
2023-05-15 13:25:00,142.74,142.75,142.6,142.69,12173.0,141.7591,141.7691,141.6201,141.7095,12173.0
2023-05-15 13:30:00,142.68,142.69,142.52,142.61,11527.0,141.6996,141.7095,141.5407,141.63,11527.0
2023-05-15 13:35:00,142.62,142.62,142.54,142.62,10745.0,141.64,141.64,141.5605,141.64,10745.0
2023-05-15 13:40:00,142.59,142.64,142.46,142.62,11754.0,141.6102,141.6598,141.4811,141.64,11754.0
2023-05-15 13:45:00,142.61,142.63,142.55,142.63,5972.0,141.63,141.6499,141.5705,141.6499,5972.0
2023-05-15 13:50:00,142.63,142.7,142.61,142.67,5442.0,141.6499,141.7194,141.63,141.6896,5442.0
2023-05-15 13:55:00,142.66,142.7,142.63,142.64,3500.0,141.6797,141.7194,141.6499,141.6598,3500.0
2023-05-15 14:00:00,142.63,142.7,142.56,142.67,8913.0,141.6499,141.7194,141.5804,141.6896,8913.0
2023-05-15 14:05:00,142.65,142.74,142.65,142.72,6335.0,141.6698,141.7591,141.6698,141.7393,6335.0
2023-05-15 14:10:00,142.73,142.74,142.69,142.71,4304.0,141.7492,141.7591,141.7095,141.7294,4304.0
2023-05-15 14:15:00,142.71,142.8,142.61,142.71,26717.0,141.7294,141.8187,141.63,141.7294,26717.0
2023-05-15 14:20:00,142.73,142.93,142.65,142.9,42053.0,141.7492,141.9478,141.6698,141.918,42053.0
2023-05-15 14:25:00,142.9,142.98,142.8,142.9,23733.0,141.918,141.9975,141.8187,141.918,23733.0
2023-05-15 14:30:00,142.91,143.02,142.91,142.97,11819.0,141.928,142.0372,141.928,141.9876,11819.0
2023-05-15 14:35:00,142.97,143.03,142.93,142.97,5580.0,141.9876,142.0472,141.9478,141.9876,5580.0
2023-05-15 14:40:00,142.97,143.07,142.95,143.06,4567.0,141.9876,142.0869,141.9677,142.0769,4567.0
2023-05-15 14:45:00,143.08,143.09,142.92,142.97,9527.0,142.0968,142.1067,141.9379,141.9876,9527.0
2023-05-15 14:50:00,142.99,143.02,142.9,142.97,17070.0,142.0074,142.0372,141.918,141.9876,17070.0
2023-05-15 14:55:00,142.99,143.02,142.92,142.96,14859.0,142.0074,142.0372,141.9379,141.9776,14859.0
2023-05-15 15:00:00,142.98,143.11,142.96,143.07,6518.0,141.9975,142.1266,141.9776,142.0869,6518.0
2023-05-15 15:05:00,143.06,143.12,143.01,143.01,4720.0,142.0769,142.1365,142.0273,142.0273,4720.0
2023-05-15 15:10:00,143.01,143.19,143.01,143.08,12357.0,142.0273,142.2061,142.0273,142.0968,12357.0
2023-05-15 15:15:00,143.09,143.14,142.88,142.99,33788.0,142.1067,142.1564,141.8982,142.0074,33788.0
2023-05-15 15:20:00,142.99,143.14,142.93,143.13,21599.0,142.0074,142.1564,141.9478,142.1465,21599.0
2023-05-15 15:25:00,143.11,143.11,142.98,143.08,19379.0,142.1266,142.1266,141.9975,142.0968,19379.0
2023-05-15 15:30:00,143.08,143.22,143.06,143.09,11662.0,142.0968,142.2359,142.0769,142.1067,11662.0
2023-05-15 15:35:00,143.08,143.11,142.97,143.09,13435.0,142.0968,142.1266,141.9876,142.1067,13435.0
2023-05-15 15:40:00,143.06,143.14,142.98,143.1,10653.0,142.0769,142.1564,141.9975,142.1167,10653.0
2023-05-15 15:45:00,143.08,143.22,143.07,143.13,27829.0,142.0968,142.2359,142.0869,142.1465,27829.0
2023-05-15 15:50:00,143.1,143.24,142.98,143.15,60018.0,142.1167,142.2557,141.9975,142.1663,60018.0
2023-05-15 15:55:00,143.13,143.31,143.09,143.29,74327.0,142.1465,142.3252,142.1067,142.3054,74327.0
2023-05-16 09:30:00,143.02,143.2,142.87,142.87,20756.0,142.0372,142.216,141.8883,141.8883,20756.0
2023-05-16 09:35:00,142.87,143.14,142.8,143.02,17777.0,141.8883,142.1564,141.8187,142.0372,17777.0
2023-05-16 09:40:00,143.02,143.11,142.74,143.06,7515.0,142.0372,142.1266,141.7591,142.0769,7515.0
2023-05-16 09:45:00,143.13,143.13,142.49,142.51,4180.0,142.1465,142.1465,141.5109,141.5307,4180.0
2023-05-16 09:50:00,142.53,142.64,142.12,142.64,13037.0,141.5506,141.6598,141.1434,141.6598,13037.0
2023-05-16 09:55:00,142.67,142.68,142.37,142.6,13787.0,141.6896,141.6996,141.3917,141.6201,13787.0
2023-05-16 10:00:00,142.5,142.54,142.31,142.36,19837.0,141.5208,141.5605,141.3321,141.3818,19837.0
2023-05-16 10:05:00,142.33,142.52,142.1,142.25,13891.0,141.352,141.5407,141.1235,141.2725,13891.0
2023-05-16 10:10:00,142.2,142.3,142.0,142.26,8046.0,141.2229,141.3222,141.0242,141.2824,8046.0
2023-05-16 10:15:00,142.17,142.28,142.06,142.25,12955.0,141.1931,141.3023,141.0838,141.2725,12955.0
2023-05-16 10:20:00,142.25,142.36,142.11,142.29,12721.0,141.2725,141.3818,141.1335,141.3122,12721.0
2023-05-16 10:25:00,142.3,142.5,142.21,142.46,22092.0,141.3222,141.5208,141.2328,141.4811,22092.0
2023-05-16 10:30:00,142.48,142.7,142.48,142.62,6452.0,141.5009,141.7194,141.5009,141.64,6452.0
2023-05-16 10:35:00,142.6,142.6,142.14,142.3,34455.0,141.6201,141.6201,141.1633,141.3222,34455.0
2023-05-16 10:40:00,142.34,142.42,142.12,142.34,14217.0,141.3619,141.4413,141.1434,141.3619,14217.0
2023-05-16 10:45:00,142.27,142.55,142.27,142.55,5716.0,141.2924,141.5705,141.2924,141.5705,5716.0
2023-05-16 10:50:00,142.55,142.74,142.45,142.7,7983.0,141.5705,141.7591,141.4711,141.7194,7983.0
2023-05-16 10:55:00,142.65,142.89,142.64,142.79,14123.0,141.6698,141.9081,141.6598,141.8088,14123.0
2023-05-16 11:00:00,142.8,142.91,142.44,142.82,22012.0,141.8187,141.928,141.4612,141.8386,22012.0
2023-05-16 11:05:00,142.88,143.15,142.88,142.95,6979.0,141.8982,142.1663,141.8982,141.9677,6979.0
2023-05-16 11:10:00,142.96,143.04,142.92,143.03,12998.0,141.9776,142.0571,141.9379,142.0472,12998.0
2023-05-16 11:15:00,143.0,143.06,142.92,143.0,13104.0,142.0174,142.0769,141.9379,142.0174,13104.0
2023-05-16 11:20:00,142.99,143.01,142.62,142.83,12953.0,142.0074,142.0273,141.64,141.8485,12953.0
2023-05-16 11:25:00,142.88,142.9,142.63,142.78,17769.0,141.8982,141.918,141.6499,141.7989,17769.0
2023-05-16 11:30:00,142.77,142.82,142.59,142.74,16095.0,141.7889,141.8386,141.6102,141.7591,16095.0
2023-05-16 11:35:00,142.78,142.85,142.72,142.85,14143.0,141.7989,141.8684,141.7393,141.8684,14143.0
2023-05-16 11:40:00,142.92,143.0,142.67,142.96,20782.0,141.9379,142.0174,141.6896,141.9776,20782.0
2023-05-16 11:45:00,142.94,143.06,142.91,143.02,10681.0,141.9578,142.0769,141.928,142.0372,10681.0
2023-05-16 11:50:00,143.0,143.25,142.99,143.13,3803.0,142.0174,142.2656,142.0074,142.1465,3803.0
2023-05-16 11:55:00,143.13,143.17,143.02,143.13,3903.0,142.1465,142.1862,142.0372,142.1465,3903.0
2023-05-16 12:00:00,143.05,143.07,142.96,143.02,2803.0,142.067,142.0869,141.9776,142.0372,2803.0
2023-05-16 12:05:00,143.0,143.05,142.99,143.03,2565.0,142.0174,142.067,142.0074,142.0472,2565.0
2023-05-16 12:10:00,142.99,143.14,142.98,143.12,5574.0,142.0074,142.1564,141.9975,142.1365,5574.0
2023-05-16 12:15:00,143.14,143.2,143.06,143.2,2700.0,142.1564,142.216,142.0769,142.216,2700.0
2023-05-16 12:20:00,143.13,143.14,143.05,143.1,2165.0,142.1465,142.1564,142.067,142.1167,2165.0
2023-05-16 12:25:00,143.1,143.22,143.05,143.11,9226.0,142.1167,142.2359,142.067,142.1266,9226.0
2023-05-16 12:30:00,143.11,143.27,143.06,143.23,4253.0,142.1266,142.2855,142.0769,142.2458,4253.0
2023-05-16 12:35:00,143.25,143.25,143.08,143.24,2400.0,142.2656,142.2656,142.0968,142.2557,2400.0
2023-05-16 12:40:00,143.25,143.35,143.16,143.18,3410.0,142.2656,142.365,142.1763,142.1961,3410.0
2023-05-16 12:45:00,143.15,143.24,143.12,143.18,3543.0,142.1663,142.2557,142.1365,142.1961,3543.0
2023-05-16 12:50:00,143.23,143.3,143.18,143.28,2515.0,142.2458,142.3153,142.1961,142.2954,2515.0
2023-05-16 12:55:00,143.31,143.48,143.31,143.36,4016.0,142.3252,142.4941,142.3252,142.3749,4016.0
2023-05-16 13:00:00,143.38,143.46,143.23,143.24,2960.0,142.3948,142.4742,142.2458,142.2557,2960.0
2023-05-16 13:05:00,143.25,143.4,143.24,143.27,2422.0,142.2656,142.4146,142.2557,142.2855,2422.0
2023-05-16 13:10:00,143.24,143.27,143.05,143.09,8939.0,142.2557,142.2855,142.067,142.1067,8939.0
2023-05-16 13:15:00,143.1,143.12,142.99,143.04,2244.0,142.1167,142.1365,142.0074,142.0571,2244.0
2023-05-16 13:20:00,142.98,143.04,142.93,143.03,4621.0,141.9975,142.0571,141.9478,142.0472,4621.0
2023-05-16 13:25:00,142.97,143.05,142.88,143.01,8422.0,141.9876,142.067,141.8982,142.0273,8422.0
2023-05-16 13:30:00,143.02,143.13,142.92,143.13,7850.0,142.0372,142.1465,141.9379,142.1465,7850.0
2023-05-16 13:35:00,143.19,143.28,143.14,143.21,4358.0,142.2061,142.2954,142.1564,142.2259,4358.0
2023-05-16 13:40:00,143.19,143.24,143.09,143.12,7624.0,142.2061,142.2557,142.1067,142.1365,7624.0
2023-05-16 13:45:00,143.09,143.13,142.95,143.02,3727.0,142.1067,142.1465,141.9677,142.0372,3727.0
2023-05-16 13:50:00,142.99,143.12,142.98,142.99,5472.0,142.0074,142.1365,141.9975,142.0074,5472.0
2023-05-16 13:55:00,142.95,143.03,142.92,142.94,6011.0,141.9677,142.0472,141.9379,141.9578,6011.0
2023-05-16 14:00:00,142.93,143.05,142.9,142.95,25478.0,141.9478,142.067,141.918,141.9677,25478.0
2023-05-16 14:05:00,142.97,143.08,142.94,143.08,5349.0,141.9876,142.0968,141.9578,142.0968,5349.0
2023-05-16 14:10:00,143.07,143.07,142.96,142.98,4298.0,142.0869,142.0869,141.9776,141.9975,4298.0
2023-05-16 14:15:00,142.99,143.02,142.94,143.02,4294.0,142.0074,142.0372,141.9578,142.0372,4294.0
2023-05-16 14:20:00,143.02,143.07,142.91,142.97,23893.0,142.0372,142.0869,141.928,141.9876,23893.0
2023-05-16 14:25:00,142.95,143.02,142.94,142.98,38727.0,141.9677,142.0372,141.9578,141.9975,38727.0
2023-05-16 14:30:00,142.99,143.05,142.93,143.0,48046.0,142.0074,142.067,141.9478,142.0174,48046.0
2023-05-16 14:35:00,143.0,143.04,142.8,142.99,39902.0,142.0174,142.0571,141.8187,142.0074,39902.0
2023-05-16 14:40:00,142.98,143.06,142.94,142.97,14885.0,141.9975,142.0769,141.9578,141.9876,14885.0
2023-05-16 14:45:00,143.0,143.0,142.89,142.99,34481.0,142.0174,142.0174,141.9081,142.0074,34481.0
2023-05-16 14:50:00,142.97,142.99,142.91,142.96,19639.0,141.9876,142.0074,141.928,141.9776,19639.0
2023-05-16 14:55:00,142.96,143.03,142.94,142.99,13204.0,141.9776,142.0472,141.9578,142.0074,13204.0
2023-05-16 15:00:00,142.98,143.03,142.95,142.99,11441.0,141.9975,142.0472,141.9677,142.0074,11441.0
2023-05-16 15:05:00,142.97,143.02,142.72,142.92,26201.0,141.9876,142.0372,141.7393,141.9379,26201.0
2023-05-16 15:10:00,142.92,143.0,142.77,142.93,37300.0,141.9379,142.0174,141.7889,141.9478,37300.0
2023-05-16 15:15:00,142.93,143.02,142.9,142.97,13134.0,141.9478,142.0372,141.918,141.9876,13134.0
2023-05-16 15:20:00,142.95,143.06,142.78,143.06,25285.0,141.9677,142.0769,141.7989,142.0769,25285.0
2023-05-16 15:25:00,143.06,143.15,142.99,143.05,6831.0,142.0769,142.1663,142.0074,142.067,6831.0
2023-05-16 15:30:00,142.99,143.07,142.96,143.04,16791.0,142.0074,142.0869,141.9776,142.0571,16791.0
2023-05-16 15:35:00,143.04,143.05,142.96,143.0,9289.0,142.0571,142.067,141.9776,142.0174,9289.0
2023-05-16 15:40:00,142.99,143.01,142.96,142.98,14128.0,142.0074,142.0273,141.9776,141.9975,14128.0
2023-05-16 15:45:00,142.97,143.04,142.67,142.89,19991.0,141.9876,142.0571,141.6896,141.9081,19991.0
2023-05-16 15:50:00,142.89,142.9,142.47,142.47,44856.0,141.9081,141.918,141.491,141.491,44856.0
2023-05-16 15:55:00,142.43,142.68,142.43,142.46,102980.0,141.4513,141.6996,141.4513,141.4811,102980.0
2023-05-17 09:30:00,143.79,143.89,143.27,143.72,18303.0,142.8019,142.9012,142.2855,142.7324,18303.0
2023-05-17 09:35:00,143.86,144.22,143.72,144.08,5309.0,142.8715,143.229,142.7324,143.0899,5309.0
2023-05-17 09:40:00,144.06,144.06,143.4,143.47,7564.0,143.0701,143.0701,142.4146,142.4841,7564.0
2023-05-17 09:45:00,143.45,143.45,142.97,143.1,5554.0,142.4643,142.4643,141.9876,142.1167,5554.0
2023-05-17 09:50:00,143.01,143.01,142.64,142.82,3927.0,142.0273,142.0273,141.6598,141.8386,3927.0
2023-05-17 09:55:00,142.91,143.19,142.91,143.0,6286.0,141.928,142.2061,141.928,142.0174,6286.0
2023-05-17 10:00:00,142.94,143.5,142.85,143.46,22065.0,141.9578,142.5139,141.8684,142.4742,22065.0
2023-05-17 10:05:00,143.46,144.11,143.39,144.1,24395.0,142.4742,143.1197,142.4047,143.1098,24395.0
2023-05-17 10:10:00,144.1,144.18,143.92,144.03,7761.0,143.1098,143.1893,142.931,143.0403,7761.0
2023-05-17 10:15:00,144.03,144.15,143.93,144.02,36206.0,143.0403,143.1595,142.941,143.0304,36206.0
2023-05-17 10:20:00,143.99,144.02,143.77,143.97,11339.0,143.0006,143.0304,142.7821,142.9807,11339.0
2023-05-17 10:25:00,143.99,144.5,143.98,144.5,33897.0,143.0006,143.5071,142.9906,143.5071,33897.0
2023-05-17 10:30:00,144.51,144.65,144.21,144.22,30324.0,143.517,143.656,143.219,143.229,30324.0
2023-05-17 10:35:00,144.21,144.39,144.16,144.25,6811.0,143.219,143.3978,143.1694,143.2588,6811.0
2023-05-17 10:40:00,144.3,144.39,144.19,144.39,4752.0,143.3084,143.3978,143.1992,143.3978,4752.0
2023-05-17 10:45:00,144.39,144.66,144.25,144.49,17253.0,143.3978,143.666,143.2588,143.4971,17253.0
2023-05-17 10:50:00,144.53,144.65,144.5,144.63,3796.0,143.5368,143.656,143.5071,143.6362,3796.0
2023-05-17 10:55:00,144.57,144.57,144.24,144.25,3124.0,143.5766,143.5766,143.2488,143.2588,3124.0
2023-05-17 11:00:00,144.29,144.33,144.21,144.25,3566.0,143.2985,143.3382,143.219,143.2588,3566.0
2023-05-17 11:05:00,144.28,144.48,144.14,144.14,8988.0,143.2886,143.4872,143.1495,143.1495,8988.0
2023-05-17 11:10:00,144.11,144.36,144.11,144.36,4815.0,143.1197,143.368,143.1197,143.368,4815.0
2023-05-17 11:15:00,144.35,144.66,144.29,144.48,11967.0,143.3581,143.666,143.2985,143.4872,11967.0
2023-05-17 11:20:00,144.44,144.59,144.29,144.46,8091.0,143.4475,143.5964,143.2985,143.4673,8091.0
2023-05-17 11:25:00,144.52,144.85,144.51,144.85,9936.0,143.5269,143.8546,143.517,143.8546,9936.0
2023-05-17 11:30:00,144.89,144.97,144.83,144.87,9632.0,143.8944,143.9738,143.8348,143.8745,9632.0
2023-05-17 11:35:00,144.88,145.16,144.87,145.13,3666.0,143.8844,144.1625,143.8745,144.1327,3666.0
2023-05-17 11:40:00,145.14,145.33,145.12,145.32,6873.0,144.1427,144.3314,144.1228,144.3214,6873.0
2023-05-17 11:45:00,145.32,145.33,145.07,145.09,7974.0,144.3214,144.3314,144.0731,144.093,7974.0
2023-05-17 11:50:00,145.12,145.23,145.07,145.07,7439.0,144.1228,144.232,144.0731,144.0731,7439.0
2023-05-17 11:55:00,145.08,145.16,144.92,144.98,20045.0,144.0831,144.1625,143.9242,143.9838,20045.0
2023-05-17 12:00:00,145.0,145.06,144.95,144.97,5438.0,144.0036,144.0632,143.954,143.9738,5438.0
2023-05-17 12:05:00,144.99,145.08,144.97,145.0,5512.0,143.9937,144.0831,143.9738,144.0036,5512.0
2023-05-17 12:10:00,144.99,145.02,144.87,144.9,3045.0,143.9937,144.0235,143.8745,143.9043,3045.0
2023-05-17 12:15:00,144.91,144.96,144.77,144.92,3652.0,143.9142,143.9639,143.7752,143.9242,3652.0
2023-05-17 12:20:00,144.97,145.12,144.89,145.04,11500.0,143.9738,144.1228,143.8944,144.0433,11500.0
2023-05-17 12:25:00,145.02,145.02,144.83,144.96,2636.0,144.0235,144.0235,143.8348,143.9639,2636.0
2023-05-17 12:30:00,144.96,145.04,144.91,144.92,3926.0,143.9639,144.0433,143.9142,143.9242,3926.0
2023-05-17 12:35:00,144.93,145.17,144.93,145.17,2616.0,143.9341,144.1725,143.9341,144.1725,2616.0
2023-05-17 12:40:00,145.19,145.31,145.13,145.13,3084.0,144.1923,144.3115,144.1327,144.1327,3084.0
2023-05-17 12:45:00,145.15,145.31,145.11,145.29,4698.0,144.1526,144.3115,144.1129,144.2916,4698.0
2023-05-17 12:50:00,145.27,145.49,145.25,145.48,2400.0,144.2718,144.4903,144.2519,144.4803,2400.0
2023-05-17 12:55:00,145.46,145.46,145.16,145.27,3783.0,144.4605,144.4605,144.1625,144.2718,3783.0
2023-05-17 13:00:00,145.31,145.34,145.25,145.33,2580.0,144.3115,144.3413,144.2519,144.3314,2580.0
2023-05-17 13:05:00,145.34,145.53,145.34,145.48,6025.0,144.3413,144.53,144.3413,144.4803,6025.0
2023-05-17 13:10:00,145.45,145.45,145.24,145.31,2887.0,144.4505,144.4505,144.242,144.3115,2887.0
2023-05-17 13:15:00,145.25,145.49,145.23,145.44,8094.0,144.2519,144.4903,144.232,144.4406,8094.0
2023-05-17 13:20:00,145.44,145.64,145.44,145.59,9809.0,144.4406,144.6392,144.4406,144.5896,9809.0
2023-05-17 13:25:00,145.57,145.74,145.57,145.67,6041.0,144.5697,144.7385,144.5697,144.669,6041.0
2023-05-17 13:30:00,145.68,146.04,145.68,146.04,15213.0,144.6789,145.0365,144.6789,145.0365,15213.0
2023-05-17 13:35:00,146.05,146.09,145.83,145.83,20942.0,145.0464,145.0861,144.8279,144.8279,20942.0
2023-05-17 13:40:00,145.84,145.84,145.67,145.75,4597.0,144.8378,144.8378,144.669,144.7485,4597.0
2023-05-17 13:45:00,145.69,145.84,145.67,145.79,1491.0,144.6889,144.8378,144.669,144.7882,1491.0
2023-05-17 13:50:00,145.71,145.71,145.53,145.53,5788.0,144.7087,144.7087,144.53,144.53,5788.0
2023-05-17 13:55:00,145.56,145.63,145.5,145.63,3056.0,144.5598,144.6293,144.5002,144.6293,3056.0
2023-05-17 14:00:00,145.63,145.63,145.41,145.41,2244.0,144.6293,144.6293,144.4108,144.4108,2244.0
2023-05-17 14:05:00,145.42,145.42,145.25,145.35,3183.0,144.4207,144.4207,144.2519,144.3512,3183.0
2023-05-17 14:10:00,145.35,145.45,145.3,145.38,3761.0,144.3512,144.4505,144.3016,144.381,3761.0
2023-05-17 14:15:00,145.35,145.46,145.31,145.44,3652.0,144.3512,144.4605,144.3115,144.4406,3652.0
2023-05-17 14:20:00,145.46,145.5,145.36,145.37,2847.0,144.4605,144.5002,144.3611,144.3711,2847.0
2023-05-17 14:25:00,145.34,145.34,145.09,145.1,3995.0,144.3413,144.3413,144.093,144.1029,3995.0
2023-05-17 14:30:00,145.07,145.16,145.04,145.07,3446.0,144.0731,144.1625,144.0433,144.0731,3446.0
2023-05-17 14:35:00,145.12,145.25,145.11,145.11,4206.0,144.1228,144.2519,144.1129,144.1129,4206.0
2023-05-17 14:40:00,145.06,145.07,144.97,144.97,1794.0,144.0632,144.0731,143.9738,143.9738,1794.0
2023-05-17 14:45:00,144.95,145.05,144.93,145.02,5321.0,143.954,144.0533,143.9341,144.0235,5321.0
2023-05-17 14:50:00,145.03,145.03,144.87,144.87,4119.0,144.0334,144.0334,143.8745,143.8745,4119.0
2023-05-17 14:55:00,144.89,144.92,144.81,144.86,2952.0,143.8944,143.9242,143.8149,143.8646,2952.0
2023-05-17 15:00:00,144.86,144.87,144.7,144.74,6315.0,143.8646,143.8745,143.7057,143.7454,6315.0
2023-05-17 15:05:00,144.74,144.82,144.71,144.76,4470.0,143.7454,143.8249,143.7156,143.7653,4470.0
2023-05-17 15:10:00,144.72,144.72,144.61,144.64,5469.0,143.7255,143.7255,143.6163,143.6461,5469.0
2023-05-17 15:15:00,144.65,144.68,144.51,144.54,6352.0,143.656,143.6858,143.517,143.5468,6352.0
2023-05-17 15:20:00,144.51,144.59,144.4,144.5,29927.0,143.517,143.5964,143.4077,143.5071,29927.0
2023-05-17 15:25:00,144.5,144.56,144.2,144.26,23788.0,143.5071,143.5666,143.2091,143.2687,23788.0
2023-05-17 15:30:00,144.3,144.33,144.23,144.32,7387.0,143.3084,143.3382,143.2389,143.3283,7387.0
2023-05-17 15:35:00,144.34,144.41,144.21,144.29,11263.0,143.3482,143.4177,143.219,143.2985,11263.0
2023-05-17 15:40:00,144.28,144.39,144.19,144.28,16539.0,143.2886,143.3978,143.1992,143.2886,16539.0
2023-05-17 15:45:00,144.3,144.53,144.27,144.5,27768.0,143.3084,143.5368,143.2786,143.5071,27768.0
2023-05-17 15:50:00,144.46,144.47,144.11,144.3,27754.0,143.4673,143.4773,143.1197,143.3084,27754.0
2023-05-17 15:55:00,144.28,144.43,144.1,144.19,141783.0,143.2886,143.4375,143.1098,143.1992,141783.0
2023-05-18 09:30:00,143.72,144.04,143.47,143.74,8393.0,142.8788,143.1969,142.6303,142.8987,8393.0
2023-05-18 09:35:00,143.66,143.98,143.57,143.72,22751.0,142.8192,143.1373,142.7297,142.8788,22751.0
2023-05-18 09:40:00,143.61,143.65,143.39,143.63,6634.0,142.7695,142.8092,142.5507,142.7893,6634.0
2023-05-18 09:45:00,143.72,143.72,143.31,143.31,1949.0,142.8788,142.8788,142.4712,142.4712,1949.0
2023-05-18 09:50:00,143.25,143.34,143.14,143.26,3572.0,142.4116,142.501,142.3022,142.4215,3572.0
2023-05-18 09:55:00,143.3,143.41,143.18,143.41,2728.0,142.4613,142.5706,142.342,142.5706,2728.0
2023-05-18 10:00:00,143.5,143.69,143.35,143.69,2149.0,142.6601,142.849,142.511,142.849,2149.0
2023-05-18 10:05:00,143.86,144.26,143.86,144.26,4404.0,143.018,143.4156,143.018,143.4156,4404.0
2023-05-18 10:10:00,144.37,144.46,144.37,144.46,1495.0,143.525,143.6145,143.525,143.6145,1495.0
2023-05-18 10:15:00,144.45,144.86,144.38,144.85,14716.0,143.6045,144.0121,143.5349,144.0022,14716.0
2023-05-18 10:20:00,144.9,145.26,144.87,145.18,20751.0,144.0519,144.4098,144.0221,144.3303,20751.0
2023-05-18 10:25:00,145.11,145.43,145.08,145.43,6001.0,144.2607,144.5788,144.2308,144.5788,6001.0
2023-05-18 10:30:00,145.43,145.91,145.43,145.91,9668.0,144.5788,145.056,144.5788,145.056,9668.0
2023-05-18 10:35:00,145.95,146.13,145.75,146.07,10580.0,145.0958,145.2747,144.8969,145.2151,10580.0
2023-05-18 10:40:00,146.06,146.13,145.66,145.66,6919.0,145.2051,145.2747,144.8075,144.8075,6919.0
2023-05-18 10:45:00,145.53,145.64,145.34,145.42,2850.0,144.6782,144.7876,144.4893,144.5689,2850.0
2023-05-18 10:50:00,145.37,145.93,145.35,145.64,28447.0,144.5191,145.0759,144.4993,144.7876,28447.0
2023-05-18 10:55:00,145.68,145.71,145.54,145.7,5623.0,144.8273,144.8572,144.6882,144.8472,5623.0
2023-05-18 11:00:00,145.65,145.89,145.65,145.89,3719.0,144.7975,145.0361,144.7975,145.0361,3719.0
2023-05-18 11:05:00,145.88,145.93,145.8,145.9,8719.0,145.0262,145.0759,144.9466,145.046,8719.0
2023-05-18 11:10:00,145.92,145.92,145.68,145.72,7276.0,145.0659,145.0659,144.8273,144.8671,7276.0
2023-05-18 11:15:00,145.71,145.83,145.69,145.76,8406.0,144.8572,144.9765,144.8373,144.9069,8406.0
2023-05-18 11:20:00,145.76,145.88,145.66,145.88,5236.0,144.9069,145.0262,144.8075,145.0262,5236.0
2023-05-18 11:25:00,145.93,146.15,145.86,146.09,3964.0,145.0759,145.2946,145.0063,145.2349,3964.0
2023-05-18 11:30:00,146.18,146.23,146.11,146.23,4850.0,145.3244,145.3741,145.2548,145.3741,4850.0
2023-05-18 11:35:00,146.2,146.45,146.17,146.44,6059.0,145.3443,145.5928,145.3145,145.5829,6059.0
2023-05-18 11:40:00,146.45,146.8,146.45,146.8,2029.0,145.5928,145.9408,145.5928,145.9408,2029.0
2023-05-18 11:45:00,146.69,146.87,146.67,146.76,6184.0,145.8314,146.0104,145.8115,145.901,6184.0
2023-05-18 11:50:00,146.76,146.8,146.66,146.7,4042.0,145.901,145.9408,145.8016,145.8414,4042.0
2023-05-18 11:55:00,146.72,146.73,146.09,146.17,6443.0,145.8612,145.8712,145.2349,145.3145,6443.0
2023-05-18 12:00:00,146.1,146.1,145.88,146.06,1715.0,145.2449,145.2449,145.0262,145.2051,1715.0
2023-05-18 12:05:00,145.98,145.98,145.7,145.81,1800.0,145.1256,145.1256,144.8472,144.9566,1800.0
2023-05-18 12:10:00,145.73,145.94,145.73,145.74,5209.0,144.877,145.0858,144.877,144.887,5209.0
2023-05-18 12:15:00,145.59,145.73,145.58,145.69,2489.0,144.7379,144.877,144.7279,144.8373,2489.0
2023-05-18 12:20:00,145.7,145.73,145.6,145.72,2881.0,144.8472,144.877,144.7478,144.8671,2881.0
2023-05-18 12:25:00,145.62,145.62,145.28,145.5,15203.0,144.7677,144.7677,144.4297,144.6484,15203.0
2023-05-18 12:30:00,145.58,145.62,145.4,145.44,2295.0,144.7279,144.7677,144.549,144.5887,2295.0
2023-05-18 12:35:00,145.38,145.47,145.21,145.21,6290.0,144.5291,144.6186,144.3601,144.3601,6290.0
2023-05-18 12:40:00,145.21,145.32,145.08,145.27,10815.0,144.3601,144.4694,144.2308,144.4197,10815.0
2023-05-18 12:45:00,145.28,145.46,145.28,145.33,5438.0,144.4297,144.6086,144.4297,144.4794,5438.0
2023-05-18 12:50:00,145.27,145.44,145.23,145.36,2906.0,144.4197,144.5887,144.38,144.5092,2906.0
2023-05-18 12:55:00,145.26,145.26,145.14,145.19,2730.0,144.4098,144.4098,144.2905,144.3402,2730.0
2023-05-18 13:00:00,145.21,145.33,145.21,145.23,1370.0,144.3601,144.4794,144.3601,144.38,1370.0
2023-05-18 13:05:00,145.17,145.18,145.07,145.18,2430.0,144.3203,144.3303,144.2209,144.3303,2430.0
2023-05-18 13:10:00,145.15,145.15,144.92,144.93,2313.0,144.3004,144.3004,144.0718,144.0817,2313.0
2023-05-18 13:15:00,144.99,145.22,144.95,145.22,2384.0,144.1414,144.37,144.1016,144.37,2384.0
2023-05-18 13:20:00,145.2,145.41,145.2,145.4,3909.0,144.3501,144.5589,144.3501,144.549,3909.0
2023-05-18 13:25:00,145.49,145.56,145.2,145.21,6769.0,144.6384,144.708,144.3501,144.3601,6769.0
2023-05-18 13:30:00,145.23,145.44,145.2,145.37,2056.0,144.38,144.5887,144.3501,144.5191,2056.0
2023-05-18 13:35:00,145.4,145.42,145.21,145.25,5316.0,144.549,144.5689,144.3601,144.3999,5316.0
2023-05-18 13:40:00,145.24,145.26,145.2,145.22,4689.0,144.3899,144.4098,144.3501,144.37,4689.0
2023-05-18 13:45:00,145.2,145.36,145.1,145.36,3464.0,144.3501,144.5092,144.2507,144.5092,3464.0
2023-05-18 13:50:00,145.37,145.38,145.2,145.22,2774.0,144.5191,144.5291,144.3501,144.37,2774.0
2023-05-18 13:55:00,145.18,145.22,144.94,145.09,21660.0,144.3303,144.37,144.0917,144.2408,21660.0
2023-05-18 14:00:00,145.11,145.26,145.1,145.21,2421.0,144.2607,144.4098,144.2507,144.3601,2421.0
2023-05-18 14:05:00,145.17,145.21,145.08,145.14,4178.0,144.3203,144.3601,144.2308,144.2905,4178.0
2023-05-18 14:10:00,145.17,145.23,145.15,145.21,4149.0,144.3203,144.38,144.3004,144.3601,4149.0
2023-05-18 14:15:00,145.27,145.35,145.23,145.35,3897.0,144.4197,144.4993,144.38,144.4993,3897.0
2023-05-18 14:20:00,145.36,145.4,145.27,145.31,3911.0,144.5092,144.549,144.4197,144.4595,3911.0
2023-05-18 14:25:00,145.27,145.39,145.22,145.3,2676.0,144.4197,144.539,144.37,144.4496,2676.0
2023-05-18 14:30:00,145.27,145.56,145.27,145.53,2895.0,144.4197,144.708,144.4197,144.6782,2895.0
2023-05-18 14:35:00,145.56,145.65,145.56,145.64,4775.0,144.708,144.7975,144.708,144.7876,4775.0
2023-05-18 14:40:00,145.62,145.62,145.44,145.45,2675.0,144.7677,144.7677,144.5887,144.5987,2675.0
2023-05-18 14:45:00,145.48,145.66,145.48,145.56,3780.0,144.6285,144.8075,144.6285,144.708,3780.0
2023-05-18 14:50:00,145.54,145.68,145.48,145.48,4009.0,144.6882,144.8273,144.6285,144.6285,4009.0
2023-05-18 14:55:00,145.47,145.63,145.47,145.58,4097.0,144.6186,144.7776,144.6186,144.7279,4097.0
2023-05-18 15:00:00,145.6,145.82,145.6,145.7,6023.0,144.7478,144.9665,144.7478,144.8472,6023.0
2023-05-18 15:05:00,145.7,145.78,145.62,145.76,5652.0,144.8472,144.9267,144.7677,144.9069,5652.0
2023-05-18 15:10:00,145.76,145.9,145.75,145.9,7198.0,144.9069,145.046,144.8969,145.046,7198.0
2023-05-18 15:15:00,145.89,146.1,145.89,146.09,7977.0,145.0361,145.2449,145.0361,145.2349,7977.0
2023-05-18 15:20:00,146.08,146.08,145.86,145.92,9820.0,145.225,145.225,145.0063,145.0659,9820.0
2023-05-18 15:25:00,145.9,146.12,145.88,146.06,8445.0,145.046,145.2648,145.0262,145.2051,8445.0
2023-05-18 15:30:00,146.09,146.17,146.07,146.16,8121.0,145.2349,145.3145,145.2151,145.3045,8121.0
2023-05-18 15:35:00,146.13,146.14,146.0,146.11,11202.0,145.2747,145.2846,145.1455,145.2548,11202.0
2023-05-18 15:40:00,146.16,146.41,146.16,146.39,12386.0,145.3045,145.5531,145.3045,145.5332,12386.0
2023-05-18 15:45:00,146.38,146.51,146.33,146.44,15784.0,145.5232,145.6525,145.4735,145.5829,15784.0
2023-05-18 15:50:00,146.46,146.61,146.28,146.28,26435.0,145.6028,145.7519,145.4238,145.4238,26435.0
2023-05-18 15:55:00,146.26,146.38,146.19,146.24,93606.0,145.4039,145.5232,145.3344,145.3841,93606.0
2023-05-19 09:30:00,145.78,146.18,145.38,145.49,58584.0,144.9267,145.3244,144.5291,144.6384,58584.0
2023-05-19 09:35:00,145.49,145.61,145.41,145.55,7712.0,144.6384,144.7577,144.5589,144.6981,7712.0
2023-05-19 09:40:00,145.4,145.51,145.12,145.21,4957.0,144.549,144.6583,144.2706,144.3601,4957.0
2023-05-19 09:45:00,145.31,145.33,145.01,145.01,3713.0,144.4595,144.4794,144.1613,144.1613,3713.0
2023-05-19 09:50:00,145.0,145.0,144.63,144.63,3735.0,144.1513,144.1513,143.7835,143.7835,3735.0
2023-05-19 09:55:00,144.75,145.14,144.65,145.08,3953.0,143.9028,144.2905,143.8034,144.2308,3953.0
2023-05-19 10:00:00,144.94,144.94,144.67,144.72,13958.0,144.0917,144.0917,143.8232,143.873,13958.0
2023-05-19 10:05:00,144.78,145.24,144.78,145.24,6960.0,143.9326,144.3899,143.9326,144.3899,6960.0
2023-05-19 10:10:00,145.13,145.13,144.55,144.57,4980.0,144.2806,144.2806,143.7039,143.7238,4980.0
2023-05-19 10:15:00,144.61,144.66,144.51,144.51,2910.0,143.7636,143.8133,143.6642,143.6642,2910.0
2023-05-19 10:20:00,144.53,144.54,144.44,144.44,3910.0,143.6841,143.694,143.5946,143.5946,3910.0
2023-05-19 10:25:00,144.43,144.75,144.37,144.69,7905.0,143.5847,143.9028,143.525,143.8431,7905.0
2023-05-19 10:30:00,144.73,145.13,144.64,145.13,18225.0,143.8829,144.2806,143.7934,144.2806,18225.0
2023-05-19 10:35:00,145.15,145.15,144.36,144.36,6423.0,144.3004,144.3004,143.5151,143.5151,6423.0
2023-05-19 10:40:00,144.41,144.48,144.32,144.34,16087.0,143.5648,143.6344,143.4753,143.4952,16087.0
2023-05-19 10:45:00,144.28,144.33,144.16,144.17,3477.0,143.4355,143.4852,143.3162,143.3262,3477.0
2023-05-19 10:50:00,144.18,144.46,144.18,144.45,21400.0,143.3361,143.6145,143.3361,143.6045,21400.0
2023-05-19 10:55:00,144.51,144.56,144.38,144.4,2576.0,143.6642,143.7139,143.5349,143.5548,2576.0
2023-05-19 11:00:00,144.51,144.94,144.5,144.87,5029.0,143.6642,144.0917,143.6542,144.0221,5029.0
2023-05-19 11:05:00,144.82,144.82,144.59,144.59,5929.0,143.9724,143.9724,143.7437,143.7437,5929.0
2023-05-19 11:10:00,144.49,144.67,144.41,144.54,6847.0,143.6443,143.8232,143.5648,143.694,6847.0
2023-05-19 11:15:00,144.55,144.55,144.21,144.31,5381.0,143.7039,143.7039,143.3659,143.4654,5381.0
2023-05-19 11:20:00,144.31,144.55,144.31,144.39,4133.0,143.4654,143.7039,143.4654,143.5449,4133.0
2023-05-19 11:25:00,144.41,144.56,144.29,144.29,2376.0,143.5648,143.7139,143.4455,143.4455,2376.0
2023-05-19 11:30:00,144.25,144.33,144.0,144.03,3375.0,143.4057,143.4852,143.1572,143.187,3375.0
2023-05-19 11:35:00,144.05,144.1,143.5,143.65,5749.0,143.2069,143.2566,142.6601,142.8092,5749.0
2023-05-19 11:40:00,143.64,143.79,143.48,143.69,14351.0,142.7993,142.9484,142.6402,142.849,14351.0
2023-05-19 11:45:00,143.72,143.91,143.68,143.82,13311.0,142.8788,143.0677,142.839,142.9782,13311.0
2023-05-19 11:50:00,143.81,143.86,143.65,143.86,7572.0,142.9683,143.018,142.8092,143.018,7572.0
2023-05-19 11:55:00,143.82,144.0,143.8,143.88,12672.0,142.9782,143.1572,142.9583,143.0379,12672.0
2023-05-19 12:00:00,143.88,143.91,143.77,143.89,13171.0,143.0379,143.0677,142.9285,143.0478,13171.0
2023-05-19 12:05:00,143.9,143.9,143.72,143.78,3213.0,143.0578,143.0578,142.8788,142.9385,3213.0
2023-05-19 12:10:00,143.77,143.97,143.72,143.82,4226.0,142.9285,143.1273,142.8788,142.9782,4226.0
2023-05-19 12:15:00,143.76,143.97,143.66,143.94,3917.0,142.9186,143.1273,142.8192,143.0975,3917.0
2023-05-19 12:20:00,143.98,144.02,143.91,143.96,2580.0,143.1373,143.1771,143.0677,143.1174,2580.0
2023-05-19 12:25:00,143.92,143.94,143.87,143.87,1480.0,143.0776,143.0975,143.0279,143.0279,1480.0
2023-05-19 12:30:00,143.86,143.86,143.68,143.68,15976.0,143.018,143.018,142.839,142.839,15976.0
2023-05-19 12:35:00,143.66,143.98,143.62,143.96,6314.0,142.8192,143.1373,142.7794,143.1174,6314.0
2023-05-19 12:40:00,143.99,144.05,143.98,143.99,1570.0,143.1472,143.2069,143.1373,143.1472,1570.0
2023-05-19 12:45:00,143.94,144.12,143.93,144.12,3107.0,143.0975,143.2765,143.0876,143.2765,3107.0
2023-05-19 12:50:00,144.13,144.28,144.09,144.25,4433.0,143.2864,143.4355,143.2466,143.4057,4433.0
2023-05-19 12:55:00,144.24,144.35,144.24,144.28,4497.0,143.3958,143.5051,143.3958,143.4355,4497.0
2023-05-19 13:00:00,144.28,144.37,144.21,144.3,2610.0,143.4355,143.525,143.3659,143.4554,2610.0
2023-05-19 13:05:00,144.25,144.48,144.25,144.42,3654.0,143.4057,143.6344,143.4057,143.5747,3654.0
2023-05-19 13:10:00,144.42,144.46,144.35,144.39,3130.0,143.5747,143.6145,143.5051,143.5449,3130.0
2023-05-19 13:15:00,144.43,144.52,144.38,144.41,3352.0,143.5847,143.6741,143.5349,143.5648,3352.0
2023-05-19 13:20:00,144.44,144.44,144.29,144.4,4549.0,143.5946,143.5946,143.4455,143.5548,4549.0
2023-05-19 13:25:00,144.39,144.47,144.24,144.26,2909.0,143.5449,143.6244,143.3958,143.4156,2909.0
2023-05-19 13:30:00,144.26,144.26,144.1,144.11,2306.0,143.4156,143.4156,143.2566,143.2665,2306.0
2023-05-19 13:35:00,144.13,144.13,143.97,144.13,5270.0,143.2864,143.2864,143.1273,143.2864,5270.0
2023-05-19 13:40:00,144.12,144.12,143.96,143.96,1919.0,143.2765,143.2765,143.1174,143.1174,1919.0
2023-05-19 13:45:00,144.0,144.06,143.97,144.01,2643.0,143.1572,143.2168,143.1273,143.1671,2643.0
2023-05-19 13:50:00,144.02,144.1,143.98,143.98,2465.0,143.1771,143.2566,143.1373,143.1373,2465.0
2023-05-19 13:55:00,144.05,144.05,144.0,144.0,883.0,143.2069,143.2069,143.1572,143.1572,883.0
2023-05-19 14:00:00,144.04,144.05,143.92,143.98,6737.0,143.1969,143.2069,143.0776,143.1373,6737.0
2023-05-19 14:05:00,144.01,144.13,144.01,144.08,2935.0,143.1671,143.2864,143.1671,143.2367,2935.0
2023-05-19 14:10:00,144.05,144.05,143.93,143.94,3746.0,143.2069,143.2069,143.0876,143.0975,3746.0
2023-05-19 14:15:00,143.9,144.1,143.82,144.1,8094.0,143.0578,143.2566,142.9782,143.2566,8094.0
2023-05-19 14:20:00,144.14,144.19,144.1,144.1,3901.0,143.2963,143.3461,143.2566,143.2566,3901.0
2023-05-19 14:25:00,144.06,144.1,143.7,143.71,2970.0,143.2168,143.2566,142.8589,142.8689,2970.0
2023-05-19 14:30:00,143.62,143.71,143.61,143.63,4906.0,142.7794,142.8689,142.7695,142.7893,4906.0
2023-05-19 14:35:00,143.63,143.88,143.61,143.8,3454.0,142.7893,143.0379,142.7695,142.9583,3454.0
2023-05-19 14:40:00,143.77,143.87,143.77,143.8,2645.0,142.9285,143.0279,142.9285,142.9583,2645.0
2023-05-19 14:45:00,143.8,143.81,143.71,143.79,3291.0,142.9583,142.9683,142.8689,142.9484,3291.0
2023-05-19 14:50:00,143.82,144.08,143.79,144.08,6381.0,142.9782,143.2367,142.9484,143.2367,6381.0
2023-05-19 14:55:00,144.14,144.3,144.11,144.23,6076.0,143.2963,143.4554,143.2665,143.3858,6076.0
2023-05-19 15:00:00,144.3,144.35,144.19,144.24,4542.0,143.4554,143.5051,143.3461,143.3958,4542.0
2023-05-19 15:05:00,144.2,144.27,144.12,144.27,3391.0,143.356,143.4256,143.2765,143.4256,3391.0
2023-05-19 15:10:00,144.28,144.36,144.26,144.36,4243.0,143.4355,143.5151,143.4156,143.5151,4243.0
2023-05-19 15:15:00,144.36,144.39,144.21,144.25,6043.0,143.5151,143.5449,143.3659,143.4057,6043.0
2023-05-19 15:20:00,144.25,144.34,144.18,144.34,6359.0,143.4057,143.4952,143.3361,143.4952,6359.0
2023-05-19 15:25:00,144.34,144.36,144.25,144.3,9949.0,143.4952,143.5151,143.4057,143.4554,9949.0
2023-05-19 15:30:00,144.32,144.37,144.27,144.28,10676.0,143.4753,143.525,143.4256,143.4355,10676.0
2023-05-19 15:35:00,144.21,144.31,144.09,144.25,10404.0,143.3659,143.4654,143.2466,143.4057,10404.0
2023-05-19 15:40:00,144.26,144.39,144.18,144.36,9445.0,143.4156,143.5449,143.3361,143.5151,9445.0
2023-05-19 15:45:00,144.32,144.4,144.15,144.31,12729.0,143.4753,143.5548,143.3063,143.4654,12729.0
2023-05-19 15:50:00,144.26,144.39,144.11,144.3,28816.0,143.4156,143.5449,143.2665,143.4554,28816.0
2023-05-19 15:55:00,144.29,144.34,144.16,144.18,66936.0,143.4455,143.4952,143.3162,143.3361,66936.0
2023-05-22 09:30:00,144.04,144.31,143.92,144.03,10122.0,143.1969,143.4654,143.0776,143.187,10122.0
2023-05-22 09:35:00,143.85,143.87,143.4,143.4,6086.0,143.008,143.0279,142.5607,142.5607,6086.0
2023-05-22 09:40:00,143.61,143.9,143.61,143.81,11635.0,142.7695,143.0578,142.7695,142.9683,11635.0
2023-05-22 09:45:00,143.9,143.95,143.78,143.86,13809.0,143.0578,143.1075,142.9385,143.018,13809.0
2023-05-22 09:50:00,143.91,143.98,143.81,143.83,7721.0,143.0677,143.1373,142.9683,142.9882,7721.0
2023-05-22 09:55:00,143.87,143.87,143.6,143.68,4201.0,143.0279,143.0279,142.7595,142.839,4201.0
2023-05-22 10:00:00,143.59,143.59,143.19,143.43,8117.0,142.7496,142.7496,142.3519,142.5905,8117.0
2023-05-22 10:05:00,143.44,143.56,142.74,142.94,8199.0,142.6004,142.7197,141.9045,142.1034,8199.0
2023-05-22 10:10:00,142.89,143.9,142.89,143.86,9840.0,142.0537,143.0578,142.0537,143.018,9840.0
2023-05-22 10:15:00,143.8,144.19,143.78,144.19,6172.0,142.9583,143.3461,142.9385,143.3461,6172.0
2023-05-22 10:20:00,144.12,144.13,143.78,143.78,6338.0,143.2765,143.2864,142.9385,142.9385,6338.0
2023-05-22 10:25:00,143.74,143.85,143.64,143.69,4955.0,142.8987,143.008,142.7993,142.849,4955.0
2023-05-22 10:30:00,143.65,143.83,143.63,143.79,4889.0,142.8092,142.9882,142.7893,142.9484,4889.0
2023-05-22 10:35:00,143.78,143.87,143.42,143.45,7484.0,142.9385,143.0279,142.5806,142.6104,7484.0
2023-05-22 10:40:00,143.45,143.52,143.21,143.25,9010.0,142.6104,142.68,142.3718,142.4116,9010.0
2023-05-22 10:45:00,143.29,143.32,143.06,143.06,4622.0,142.4513,142.4811,142.2227,142.2227,4622.0
2023-05-22 10:50:00,143.09,143.22,142.9,143.1,6191.0,142.2525,142.3817,142.0636,142.2624,6191.0
2023-05-22 10:55:00,143.02,143.4,142.98,143.39,17124.0,142.1829,142.5607,142.1431,142.5507,17124.0
2023-05-22 11:00:00,143.37,143.75,143.33,143.75,4788.0,142.5309,142.9086,142.4911,142.9086,4788.0
2023-05-22 11:05:00,143.76,143.76,143.5,143.5,10608.0,142.9186,142.9186,142.6601,142.6601,10608.0
2023-05-22 11:10:00,143.47,143.51,143.41,143.41,6374.0,142.6303,142.67,142.5706,142.5706,6374.0
2023-05-22 11:15:00,143.42,143.42,143.27,143.36,4964.0,142.5806,142.5806,142.4314,142.5209,4964.0
2023-05-22 11:20:00,143.37,143.59,143.36,143.56,6248.0,142.5309,142.7496,142.5209,142.7197,6248.0
2023-05-22 11:25:00,143.61,143.81,143.59,143.78,2304.0,142.7695,142.9683,142.7496,142.9385,2304.0
2023-05-22 11:30:00,143.75,143.83,143.62,143.67,8635.0,142.9086,142.9882,142.7794,142.8291,8635.0
2023-05-22 11:35:00,143.65,143.65,143.38,143.38,5936.0,142.8092,142.8092,142.5408,142.5408,5936.0
2023-05-22 11:40:00,143.34,143.48,143.3,143.38,4098.0,142.501,142.6402,142.4613,142.5408,4098.0
2023-05-22 11:45:00,143.31,143.35,143.26,143.29,4072.0,142.4712,142.511,142.4215,142.4513,4072.0
2023-05-22 11:50:00,143.27,143.4,143.26,143.38,4275.0,142.4314,142.5607,142.4215,142.5408,4275.0
2023-05-22 11:55:00,143.41,143.52,143.41,143.5,3964.0,142.5706,142.68,142.5706,142.6601,3964.0
2023-05-22 12:00:00,143.54,143.7,143.51,143.69,4156.0,142.6999,142.8589,142.67,142.849,4156.0
2023-05-22 12:05:00,143.65,143.68,143.61,143.61,4347.0,142.8092,142.839,142.7695,142.7695,4347.0
2023-05-22 12:10:00,143.6,143.72,143.53,143.72,3240.0,142.7595,142.8788,142.6899,142.8788,3240.0
2023-05-22 12:15:00,143.73,143.73,143.63,143.71,3252.0,142.8887,142.8887,142.7893,142.8689,3252.0
2023-05-22 12:20:00,143.68,143.68,143.43,143.45,11506.0,142.839,142.839,142.5905,142.6104,11506.0
2023-05-22 12:25:00,143.44,143.63,143.43,143.56,4650.0,142.6004,142.7893,142.5905,142.7197,4650.0
2023-05-22 12:30:00,143.58,143.81,143.57,143.81,6496.0,142.7396,142.9683,142.7297,142.9683,6496.0
2023-05-22 12:35:00,143.83,143.95,143.73,143.88,8402.0,142.9882,143.1075,142.8887,143.0379,8402.0
2023-05-22 12:40:00,143.94,143.97,143.83,143.84,2683.0,143.0975,143.1273,142.9882,142.9981,2683.0
2023-05-22 12:45:00,143.8,143.89,143.8,143.81,4220.0,142.9583,143.0478,142.9583,142.9683,4220.0
2023-05-22 12:50:00,143.81,143.82,143.68,143.78,4061.0,142.9683,142.9782,142.839,142.9385,4061.0
2023-05-22 12:55:00,143.8,143.83,143.71,143.83,5809.0,142.9583,142.9882,142.8689,142.9882,5809.0
2023-05-22 13:00:00,143.86,143.97,143.73,143.76,5938.0,143.018,143.1273,142.8887,142.9186,5938.0
2023-05-22 13:05:00,143.78,143.88,143.73,143.77,4397.0,142.9385,143.0379,142.8887,142.9285,4397.0
2023-05-22 13:10:00,143.82,143.87,143.6,143.71,8615.0,142.9782,143.0279,142.7595,142.8689,8615.0
2023-05-22 13:15:00,143.71,143.78,143.58,143.74,6553.0,142.8689,142.9385,142.7396,142.8987,6553.0
2023-05-22 13:20:00,143.75,143.92,143.75,143.8,5775.0,142.9086,143.0776,142.9086,142.9583,5775.0
2023-05-22 13:25:00,143.79,143.8,143.74,143.76,3987.0,142.9484,142.9583,142.8987,142.9186,3987.0
2023-05-22 13:30:00,143.76,143.82,143.73,143.78,11622.0,142.9186,142.9782,142.8887,142.9385,11622.0
2023-05-22 13:35:00,143.8,143.8,143.45,143.5,12561.0,142.9583,142.9583,142.6104,142.6601,12561.0
2023-05-22 13:40:00,143.5,143.55,143.39,143.53,4610.0,142.6601,142.7098,142.5507,142.6899,4610.0
2023-05-22 13:45:00,143.52,143.56,143.49,143.51,2979.0,142.68,142.7197,142.6502,142.67,2979.0
2023-05-22 13:50:00,143.51,143.54,143.42,143.5,7473.0,142.67,142.6999,142.5806,142.6601,7473.0
2023-05-22 13:55:00,143.5,143.72,143.47,143.72,20985.0,142.6601,142.8788,142.6303,142.8788,20985.0
2023-05-22 14:00:00,143.68,143.76,143.6,143.7,6040.0,142.839,142.9186,142.7595,142.8589,6040.0
2023-05-22 14:05:00,143.7,143.7,143.58,143.65,5816.0,142.8589,142.8589,142.7396,142.8092,5816.0
2023-05-22 14:10:00,143.65,143.66,143.58,143.63,10848.0,142.8092,142.8192,142.7396,142.7893,10848.0
2023-05-22 14:15:00,143.63,143.65,143.58,143.62,5593.0,142.7893,142.8092,142.7396,142.7794,5593.0
2023-05-22 14:20:00,143.62,143.72,143.62,143.67,12301.0,142.7794,142.8788,142.7794,142.8291,12301.0
2023-05-22 14:25:00,143.67,143.77,143.66,143.73,5108.0,142.8291,142.9285,142.8192,142.8887,5108.0
2023-05-22 14:30:00,143.73,143.86,143.71,143.86,6322.0,142.8887,143.018,142.8689,143.018,6322.0
2023-05-22 14:35:00,143.83,143.91,143.74,143.74,5564.0,142.9882,143.0677,142.8987,142.8987,5564.0
2023-05-22 14:40:00,143.74,143.86,143.69,143.8,4999.0,142.8987,143.018,142.849,142.9583,4999.0
2023-05-22 14:45:00,143.79,143.82,143.75,143.81,3684.0,142.9484,142.9782,142.9086,142.9683,3684.0
2023-05-22 14:50:00,143.87,144.02,143.87,143.92,12307.0,143.0279,143.1771,143.0279,143.0776,12307.0
2023-05-22 14:55:00,143.9,143.9,143.75,143.86,7458.0,143.0578,143.0578,142.9086,143.018,7458.0
2023-05-22 15:00:00,143.86,144.04,143.8,143.86,20969.0,143.018,143.1969,142.9583,143.018,20969.0
2023-05-22 15:05:00,143.87,144.01,143.86,143.9,57920.0,143.0279,143.1671,143.018,143.0578,57920.0
2023-05-22 15:10:00,143.92,144.14,143.9,144.07,67560.0,143.0776,143.2963,143.0578,143.2268,67560.0
2023-05-22 15:15:00,144.07,144.1,144.02,144.06,10865.0,143.2268,143.2566,143.1771,143.2168,10865.0
2023-05-22 15:20:00,144.07,144.14,144.0,144.14,29569.0,143.2268,143.2963,143.1572,143.2963,29569.0
2023-05-22 15:25:00,144.14,144.2,144.0,144.13,115296.0,143.2963,143.356,143.1572,143.2864,115296.0
2023-05-22 15:30:00,144.15,144.25,143.92,143.93,135273.0,143.3063,143.4057,143.0776,143.0876,135273.0
2023-05-22 15:35:00,143.92,143.96,143.68,143.72,19567.0,143.0776,143.1174,142.839,142.8788,19567.0
2023-05-22 15:40:00,143.72,143.92,143.55,143.92,14023.0,142.8788,143.0776,142.7098,143.0776,14023.0
2023-05-22 15:45:00,143.92,143.93,143.63,143.63,13210.0,143.0776,143.0876,142.7893,142.7893,13210.0
2023-05-22 15:50:00,143.63,143.63,143.15,143.41,33957.0,142.7893,142.7893,142.3121,142.5706,33957.0
2023-05-22 15:55:00,143.46,143.6,143.39,143.55,90547.0,142.6203,142.7595,142.5507,142.7098,90547.0
2023-05-23 09:30:00,141.98,142.84,139.89,140.06,61977.0,141.149,142.004,139.0712,139.2402,61977.0
2023-05-23 09:35:00,139.92,139.93,139.06,139.71,33102.0,139.101,139.111,138.2461,138.8923,33102.0
2023-05-23 09:40:00,139.71,139.98,139.0,139.92,30247.0,138.8923,139.1607,138.1864,139.101,30247.0
2023-05-23 09:45:00,139.93,140.6,139.74,140.53,11738.0,139.111,139.7771,138.9221,139.7075,11738.0
2023-05-23 09:50:00,140.39,141.04,140.33,140.45,15793.0,139.5683,140.2145,139.5086,139.6279,15793.0
2023-05-23 09:55:00,140.65,140.66,140.2,140.47,9394.0,139.8268,139.8367,139.3794,139.6478,9394.0
2023-05-23 10:00:00,140.57,140.59,140.27,140.49,6106.0,139.7472,139.7671,139.449,139.6677,6106.0
2023-05-23 10:05:00,140.4,140.48,140.03,140.09,14375.0,139.5782,139.6578,139.2104,139.2701,14375.0
2023-05-23 10:10:00,140.05,140.09,139.54,139.72,22506.0,139.2303,139.2701,138.7233,138.9022,22506.0
2023-05-23 10:15:00,139.78,139.89,139.24,139.87,12448.0,138.9619,139.0712,138.425,139.0513,12448.0
2023-05-23 10:20:00,139.91,140.04,139.5,139.82,16772.0,139.0911,139.2203,138.6835,139.0016,16772.0
2023-05-23 10:25:00,139.72,140.37,139.72,140.32,5884.0,138.9022,139.5484,138.9022,139.4987,5884.0
2023-05-23 10:30:00,140.27,140.39,140.08,140.34,5053.0,139.449,139.5683,139.2601,139.5186,5053.0
2023-05-23 10:35:00,140.32,140.41,139.83,139.97,15788.0,139.4987,139.5882,139.0116,139.1508,15788.0
2023-05-23 10:40:00,139.91,140.03,139.86,139.86,11282.0,139.0911,139.2104,139.0414,139.0414,11282.0
2023-05-23 10:45:00,139.89,139.89,139.71,139.71,16301.0,139.0712,139.0712,138.8923,138.8923,16301.0
2023-05-23 10:50:00,139.71,139.75,139.45,139.51,16209.0,138.8923,138.932,138.6338,138.6934,16209.0
2023-05-23 10:55:00,139.47,139.51,139.08,139.15,16663.0,138.6537,138.6934,138.266,138.3356,16663.0
2023-05-23 11:00:00,139.08,139.28,139.08,139.25,12662.0,138.266,138.4648,138.266,138.435,12662.0
2023-05-23 11:05:00,139.22,139.27,139.0,139.0,17090.0,138.4051,138.4549,138.1864,138.1864,17090.0
2023-05-23 11:10:00,139.0,139.05,138.81,138.82,20780.0,138.1864,138.2361,137.9975,138.0075,20780.0
2023-05-23 11:15:00,138.83,139.0,138.6,138.79,25420.0,138.0174,138.1864,137.7888,137.9777,25420.0
2023-05-23 11:20:00,138.77,138.77,138.61,138.69,8611.0,137.9578,137.9578,137.7987,137.8782,8611.0
2023-05-23 11:25:00,138.71,139.08,138.71,138.88,22019.0,137.8981,138.266,137.8981,138.0671,22019.0
2023-05-23 11:30:00,138.89,138.89,138.54,138.55,7129.0,138.0771,138.0771,137.7291,137.7391,7129.0
2023-05-23 11:35:00,138.5,138.75,138.05,138.2,28782.0,137.6894,137.9379,137.242,137.3911,28782.0
2023-05-23 11:40:00,138.23,138.44,138.1,138.44,12328.0,137.4209,137.6297,137.2917,137.6297,12328.0
2023-05-23 11:45:00,138.48,138.67,138.45,138.64,10365.0,137.6695,137.8584,137.6397,137.8285,10365.0
2023-05-23 11:50:00,138.71,138.71,138.35,138.56,10838.0,137.8981,137.8981,137.5402,137.749,10838.0
2023-05-23 11:55:00,138.63,138.67,138.55,138.6,8845.0,137.8186,137.8584,137.7391,137.7888,8845.0
2023-05-23 12:00:00,138.61,138.71,138.36,138.55,34145.0,137.7987,137.8981,137.5502,137.7391,34145.0
2023-05-23 12:05:00,138.56,138.78,138.52,138.57,10199.0,137.749,137.9677,137.7092,137.7589,10199.0
2023-05-23 12:10:00,138.58,138.58,138.28,138.54,26044.0,137.7689,137.7689,137.4706,137.7291,26044.0
2023-05-23 12:15:00,138.51,138.51,138.0,138.22,8578.0,137.6993,137.6993,137.1923,137.411,8578.0
2023-05-23 12:20:00,138.22,138.22,137.86,138.09,4443.0,137.411,137.411,137.0531,137.2818,4443.0
2023-05-23 12:25:00,138.07,138.1,137.8,137.89,11464.0,137.2619,137.2917,136.9935,137.0829,11464.0
2023-05-23 12:30:00,137.93,138.13,137.88,137.9,5121.0,137.1227,137.3215,137.073,137.0929,5121.0
2023-05-23 12:35:00,137.85,137.85,137.37,137.68,12662.0,137.0432,137.0432,136.566,136.8742,12662.0
2023-05-23 12:40:00,137.58,137.63,137.26,137.26,7614.0,136.7747,136.8245,136.4566,136.4566,7614.0
2023-05-23 12:45:00,137.34,137.4,137.08,137.28,12937.0,136.5361,136.5958,136.2777,136.4765,12937.0
2023-05-23 12:50:00,137.25,137.3,137.14,137.24,8982.0,136.4467,136.4964,136.3373,136.4367,8982.0
2023-05-23 12:55:00,137.24,137.3,137.11,137.16,14477.0,136.4367,136.4964,136.3075,136.3572,14477.0
2023-05-23 13:00:00,137.2,137.24,137.04,137.06,7468.0,136.397,136.4367,136.2379,136.2578,7468.0
2023-05-23 13:05:00,137.06,137.14,137.02,137.06,9826.0,136.2578,136.3373,136.218,136.2578,9826.0
2023-05-23 13:10:00,137.06,137.12,136.95,137.09,12759.0,136.2578,136.3174,136.1484,136.2876,12759.0
2023-05-23 13:15:00,137.1,137.17,137.02,137.14,12161.0,136.2976,136.3671,136.218,136.3373,12161.0
2023-05-23 13:20:00,137.1,137.63,137.09,137.63,19819.0,136.2976,136.8245,136.2876,136.8245,19819.0
2023-05-23 13:25:00,137.64,137.74,137.36,137.53,14504.0,136.8344,136.9338,136.556,136.725,14504.0
2023-05-23 13:30:00,137.5,137.82,137.29,137.64,21272.0,136.6952,137.0133,136.4864,136.8344,21272.0
2023-05-23 13:35:00,137.64,137.83,137.63,137.82,8945.0,136.8344,137.0233,136.8245,137.0133,8945.0
2023-05-23 13:40:00,137.81,138.08,137.8,138.06,9430.0,137.0034,137.2718,136.9935,137.2519,9430.0
2023-05-23 13:45:00,138.17,138.21,137.93,137.96,17656.0,137.3613,137.4011,137.1227,137.1525,17656.0
2023-05-23 13:50:00,137.94,137.96,137.6,137.75,19287.0,137.1326,137.1525,136.7946,136.9437,19287.0
2023-05-23 13:55:00,137.75,138.26,137.72,137.93,28001.0,136.9437,137.4508,136.9139,137.1227,28001.0
2023-05-23 14:00:00,137.91,138.8,137.9,138.77,17668.0,137.1028,137.9876,137.0929,137.9578,17668.0
2023-05-23 14:05:00,138.71,138.71,138.31,138.49,17150.0,137.8981,137.8981,137.5005,137.6794,17150.0
2023-05-23 14:10:00,138.42,138.5,138.05,138.09,6442.0,137.6098,137.6894,137.242,137.2818,6442.0
2023-05-23 14:15:00,138.05,138.05,137.63,137.75,26866.0,137.242,137.242,136.8245,136.9437,26866.0
2023-05-23 14:20:00,137.7,137.86,137.39,137.41,16155.0,136.894,137.0531,136.5859,136.6057,16155.0
2023-05-23 14:25:00,137.38,137.63,137.28,137.42,13382.0,136.5759,136.8245,136.4765,136.6157,13382.0
2023-05-23 14:30:00,137.47,137.72,137.44,137.67,9088.0,136.6654,136.9139,136.6356,136.8642,9088.0
2023-05-23 14:35:00,137.69,137.86,137.59,137.78,8036.0,136.8841,137.0531,136.7847,136.9736,8036.0
2023-05-23 14:40:00,137.77,137.77,137.61,137.68,5413.0,136.9636,136.9636,136.8046,136.8742,5413.0
2023-05-23 14:45:00,137.72,137.83,137.62,137.77,7382.0,136.9139,137.0233,136.8145,136.9636,7382.0
2023-05-23 14:50:00,137.81,137.9,137.72,137.89,4394.0,137.0034,137.0929,136.9139,137.0829,4394.0
2023-05-23 14:55:00,137.96,138.27,137.95,138.12,6871.0,137.1525,137.4607,137.1426,137.3116,6871.0
2023-05-23 15:00:00,138.16,138.44,138.03,138.16,13689.0,137.3513,137.6297,137.2221,137.3513,13689.0
2023-05-23 15:05:00,138.13,138.23,137.93,137.94,7324.0,137.3215,137.4209,137.1227,137.1326,7324.0
2023-05-23 15:10:00,137.98,138.04,137.79,137.96,11939.0,137.1724,137.2321,136.9835,137.1525,11939.0
2023-05-23 15:15:00,138.0,138.07,137.77,137.8,9393.0,137.1923,137.2619,136.9636,136.9935,9393.0
2023-05-23 15:20:00,137.78,138.15,137.74,138.15,12816.0,136.9736,137.3414,136.9338,137.3414,12816.0
2023-05-23 15:25:00,138.18,138.21,137.96,138.05,10007.0,137.3712,137.4011,137.1525,137.242,10007.0
2023-05-23 15:30:00,138.05,138.05,137.88,137.9,11780.0,137.242,137.242,137.073,137.0929,11780.0
2023-05-23 15:35:00,137.94,138.0,137.8,137.86,14416.0,137.1326,137.1923,136.9935,137.0531,14416.0
2023-05-23 15:40:00,137.84,138.2,137.84,138.11,29699.0,137.0332,137.3911,137.0332,137.3016,29699.0
2023-05-23 15:45:00,138.12,138.15,137.9,137.99,30612.0,137.3116,137.3414,137.0929,137.1823,30612.0
2023-05-23 15:50:00,137.98,138.0,137.69,137.71,54395.0,137.1724,137.1923,136.8841,136.904,54395.0
2023-05-23 15:55:00,137.69,137.81,137.53,137.7,105291.0,136.8841,137.0034,136.725,136.894,105291.0
2023-05-24 09:30:00,136.66,136.98,135.79,136.0,38387.0,135.8601,136.1783,134.9952,135.204,38387.0
2023-05-24 09:35:00,135.9,136.67,135.7,136.59,14734.0,135.1046,135.8701,134.9057,135.7905,14734.0
2023-05-24 09:40:00,136.65,136.89,136.03,136.76,23570.0,135.8502,136.0888,135.2338,135.9595,23570.0
2023-05-24 09:45:00,136.89,137.02,136.21,136.46,11975.0,136.0888,136.218,135.4128,135.6613,11975.0
2023-05-24 09:50:00,136.56,136.65,135.51,135.52,22294.0,135.7607,135.8502,134.7169,134.7268,22294.0
2023-05-24 09:55:00,135.57,136.08,135.49,136.03,18951.0,134.7765,135.2835,134.697,135.2338,18951.0
2023-05-24 10:00:00,135.98,136.26,135.96,136.16,13863.0,135.1841,135.4625,135.1642,135.3631,13863.0
2023-05-24 10:05:00,136.09,136.12,135.9,135.93,18164.0,135.2935,135.3233,135.1046,135.1344,18164.0
2023-05-24 10:10:00,135.95,136.3,135.95,136.3,6968.0,135.1543,135.5022,135.1543,135.5022,6968.0
2023-05-24 10:15:00,136.3,136.64,136.25,136.57,13257.0,135.5022,135.8402,135.4525,135.7707,13257.0
2023-05-24 10:20:00,136.57,136.64,135.71,135.72,13960.0,135.7707,135.8402,134.9157,134.9256,13960.0
2023-05-24 10:25:00,135.69,135.87,135.65,135.82,7335.0,134.8958,135.0748,134.856,135.025,7335.0
2023-05-24 10:30:00,135.8,136.25,135.66,136.25,28630.0,135.0052,135.4525,134.866,135.4525,28630.0
2023-05-24 10:35:00,136.34,136.4,136.19,136.19,8247.0,135.542,135.6017,135.3929,135.3929,8247.0
2023-05-24 10:40:00,136.18,136.25,136.02,136.16,7451.0,135.3829,135.4525,135.2239,135.3631,7451.0
2023-05-24 10:45:00,136.1,136.11,135.89,135.95,5314.0,135.3034,135.3133,135.0946,135.1543,5314.0
2023-05-24 10:50:00,135.98,136.08,135.85,136.08,6935.0,135.1841,135.2835,135.0549,135.2835,6935.0
2023-05-24 10:55:00,136.14,136.35,136.14,136.31,7014.0,135.3432,135.5519,135.3432,135.5122,7014.0
2023-05-24 11:00:00,136.33,136.36,136.09,136.12,5323.0,135.5321,135.5619,135.2935,135.3233,5323.0
2023-05-24 11:05:00,136.12,136.12,135.88,136.0,6583.0,135.3233,135.3233,135.0847,135.204,6583.0
2023-05-24 11:10:00,136.07,136.21,135.99,136.15,21978.0,135.2736,135.4128,135.1941,135.3531,21978.0
2023-05-24 11:15:00,136.18,136.36,136.08,136.29,48203.0,135.3829,135.5619,135.2835,135.4923,48203.0
2023-05-24 11:20:00,136.36,136.65,136.29,136.65,10859.0,135.5619,135.8502,135.4923,135.8502,10859.0
2023-05-24 11:25:00,136.61,136.86,136.55,136.59,10316.0,135.8104,136.059,135.7508,135.7905,10316.0
2023-05-24 11:30:00,136.58,136.81,136.58,136.64,11508.0,135.7806,136.0093,135.7806,135.8402,11508.0
2023-05-24 11:35:00,136.52,136.54,136.4,136.47,3017.0,135.7209,135.7408,135.6017,135.6712,3017.0
2023-05-24 11:40:00,136.5,136.57,136.28,136.28,9431.0,135.7011,135.7707,135.4824,135.4824,9431.0
2023-05-24 11:45:00,136.24,136.29,136.13,136.25,13177.0,135.4426,135.4923,135.3332,135.4525,13177.0
2023-05-24 11:50:00,136.3,136.42,136.24,136.32,31854.0,135.5022,135.6215,135.4426,135.5221,31854.0
2023-05-24 11:55:00,136.29,136.34,136.15,136.17,11498.0,135.4923,135.542,135.3531,135.373,11498.0
2023-05-24 12:00:00,136.18,136.29,136.13,136.28,7447.0,135.3829,135.4923,135.3332,135.4824,7447.0
2023-05-24 12:05:00,136.27,136.29,136.14,136.14,9943.0,135.4724,135.4923,135.3432,135.3432,9943.0
2023-05-24 12:10:00,136.2,136.3,136.0,136.29,45587.0,135.4028,135.5022,135.204,135.4923,45587.0
2023-05-24 12:15:00,136.3,136.31,136.11,136.28,11091.0,135.5022,135.5122,135.3133,135.4824,11091.0
2023-05-24 12:20:00,136.25,136.26,136.04,136.25,4867.0,135.4525,135.4625,135.2438,135.4525,4867.0
2023-05-24 12:25:00,136.24,136.32,136.13,136.3,12883.0,135.4426,135.5221,135.3332,135.5022,12883.0
2023-05-24 12:30:00,136.27,136.35,136.22,136.34,15213.0,135.4724,135.5519,135.4227,135.542,15213.0
2023-05-24 12:35:00,136.34,136.44,136.32,136.39,8148.0,135.542,135.6414,135.5221,135.5917,8148.0
2023-05-24 12:40:00,136.39,136.44,136.31,136.34,14884.0,135.5917,135.6414,135.5122,135.542,14884.0
2023-05-24 12:45:00,136.34,136.72,136.33,136.72,15530.0,135.542,135.9198,135.5321,135.9198,15530.0
2023-05-24 12:50:00,136.66,136.81,136.66,136.76,4146.0,135.8601,136.0093,135.8601,135.9595,4146.0
2023-05-24 12:55:00,136.73,136.84,136.69,136.84,2681.0,135.9297,136.0391,135.89,136.0391,2681.0
2023-05-24 13:00:00,136.84,136.84,136.65,136.71,6334.0,136.0391,136.0391,135.8502,135.9098,6334.0
2023-05-24 13:05:00,136.69,136.75,136.62,136.68,4102.0,135.89,135.9496,135.8204,135.88,4102.0
2023-05-24 13:10:00,136.67,136.67,136.51,136.57,4534.0,135.8701,135.8701,135.711,135.7707,4534.0
2023-05-24 13:15:00,136.53,136.64,136.53,136.62,3345.0,135.7309,135.8402,135.7309,135.8204,3345.0
2023-05-24 13:20:00,136.66,136.86,136.66,136.72,4434.0,135.8601,136.059,135.8601,135.9198,4434.0
2023-05-24 13:25:00,136.67,136.82,136.62,136.81,4754.0,135.8701,136.0192,135.8204,136.0093,4754.0
2023-05-24 13:30:00,136.77,136.97,136.75,136.97,6444.0,135.9695,136.1683,135.9496,136.1683,6444.0
2023-05-24 13:35:00,137.0,137.14,136.97,137.03,6769.0,136.1981,136.3373,136.1683,136.228,6769.0
2023-05-24 13:40:00,137.07,137.26,137.05,137.24,3604.0,136.2677,136.4566,136.2478,136.4367,3604.0
2023-05-24 13:45:00,137.32,137.34,137.12,137.15,6270.0,136.5163,136.5361,136.3174,136.3473,6270.0
2023-05-24 13:50:00,137.19,137.21,137.12,137.15,3307.0,136.387,136.4069,136.3174,136.3473,3307.0
2023-05-24 13:55:00,137.15,137.21,137.1,137.17,5202.0,136.3473,136.4069,136.2976,136.3671,5202.0
2023-05-24 14:00:00,137.23,137.29,137.06,137.08,9017.0,136.4268,136.4864,136.2578,136.2777,9017.0
2023-05-24 14:05:00,137.12,137.13,136.94,136.95,4112.0,136.3174,136.3274,136.1385,136.1484,4112.0
2023-05-24 14:10:00,136.95,136.95,136.66,136.7,9286.0,136.1484,136.1484,135.8601,135.8999,9286.0
2023-05-24 14:15:00,136.67,136.75,136.51,136.59,7651.0,135.8701,135.9496,135.711,135.7905,7651.0
2023-05-24 14:20:00,136.57,136.69,136.54,136.69,4506.0,135.7707,135.89,135.7408,135.89,4506.0
2023-05-24 14:25:00,136.64,136.64,136.46,136.46,9422.0,135.8402,135.8402,135.6613,135.6613,9422.0
2023-05-24 14:30:00,136.42,136.5,136.36,136.5,5107.0,135.6215,135.7011,135.5619,135.7011,5107.0
2023-05-24 14:35:00,136.53,136.9,136.53,136.87,7419.0,135.7309,136.0987,135.7309,136.0689,7419.0
2023-05-24 14:40:00,136.88,136.89,136.57,136.58,6269.0,136.0788,136.0888,135.7707,135.7806,6269.0
2023-05-24 14:45:00,136.59,136.68,136.59,136.68,2512.0,135.7905,135.88,135.7905,135.88,2512.0
2023-05-24 14:50:00,136.67,136.75,136.59,136.65,6826.0,135.8701,135.9496,135.7905,135.8502,6826.0
2023-05-24 14:55:00,136.69,136.7,136.62,136.63,3457.0,135.89,135.8999,135.8204,135.8303,3457.0
2023-05-24 15:00:00,136.58,136.67,136.58,136.67,4807.0,135.7806,135.8701,135.7806,135.8701,4807.0
2023-05-24 15:05:00,136.71,136.98,136.65,136.89,7384.0,135.9098,136.1783,135.8502,136.0888,7384.0
2023-05-24 15:10:00,136.82,137.03,136.78,137.03,4717.0,136.0192,136.228,135.9794,136.228,4717.0
2023-05-24 15:15:00,137.02,137.37,136.99,137.28,10524.0,136.218,136.566,136.1882,136.4765,10524.0
2023-05-24 15:20:00,137.31,137.5,137.28,137.42,14779.0,136.5063,136.6952,136.4765,136.6157,14779.0
2023-05-24 15:25:00,137.42,137.54,137.35,137.35,11360.0,136.6157,136.735,136.5461,136.5461,11360.0
2023-05-24 15:30:00,137.36,137.5,137.29,137.42,9783.0,136.556,136.6952,136.4864,136.6157,9783.0
2023-05-24 15:35:00,137.38,137.38,137.04,137.07,26912.0,136.5759,136.5759,136.2379,136.2677,26912.0
2023-05-24 15:40:00,137.08,137.15,136.96,136.97,17978.0,136.2777,136.3473,136.1584,136.1683,17978.0
2023-05-24 15:45:00,136.96,137.09,136.91,137.0,26432.0,136.1584,136.2876,136.1087,136.1981,26432.0
2023-05-24 15:50:00,136.98,137.0,136.67,136.89,61929.0,136.1783,136.1981,135.8701,136.0888,61929.0
2023-05-24 15:55:00,136.89,136.95,136.73,136.91,89284.0,136.0888,136.1484,135.9297,136.1087,89284.0
2023-05-25 09:30:00,137.8,137.9,136.95,137.08,20101.0,136.9935,137.0929,136.1484,136.2777,20101.0
2023-05-25 09:35:00,137.26,137.51,136.94,136.98,5174.0,136.4566,136.7052,136.1385,136.1783,5174.0
2023-05-25 09:40:00,136.97,137.26,136.91,137.21,2059.0,136.1683,136.4566,136.1087,136.4069,2059.0
2023-05-25 09:45:00,137.35,137.89,137.34,137.58,3426.0,136.5461,137.0829,136.5361,136.7747,3426.0
2023-05-25 09:50:00,137.55,138.11,137.54,137.89,13373.0,136.7449,137.3016,136.735,137.0829,13373.0
2023-05-25 09:55:00,137.75,138.08,137.75,138.06,1644.0,136.9437,137.2718,136.9437,137.2519,1644.0
2023-05-25 10:00:00,138.13,138.27,138.04,138.1,4972.0,137.3215,137.4607,137.2321,137.2917,4972.0
2023-05-25 10:05:00,138.17,138.18,137.75,137.76,7547.0,137.3613,137.3712,136.9437,136.9537,7547.0
2023-05-25 10:10:00,137.75,138.06,137.67,138.06,4014.0,136.9437,137.2519,136.8642,137.2519,4014.0
2023-05-25 10:15:00,137.99,138.32,137.98,138.08,3446.0,137.1823,137.5104,137.1724,137.2718,3446.0
2023-05-25 10:20:00,138.07,138.17,137.9,137.96,5765.0,137.2619,137.3613,137.0929,137.1525,5765.0
2023-05-25 10:25:00,138.0,138.32,137.98,138.07,6191.0,137.1923,137.5104,137.1724,137.2619,6191.0
2023-05-25 10:30:00,138.18,138.29,138.05,138.05,3480.0,137.3712,137.4806,137.242,137.242,3480.0
2023-05-25 10:35:00,138.06,138.1,137.87,137.96,2197.0,137.2519,137.2917,137.063,137.1525,2197.0
2023-05-25 10:40:00,137.95,138.16,137.95,138.12,2944.0,137.1426,137.3513,137.1426,137.3116,2944.0
2023-05-25 10:45:00,138.16,138.2,137.84,137.9,2915.0,137.3513,137.3911,137.0332,137.0929,2915.0
2023-05-25 10:50:00,137.96,138.08,137.94,138.08,1221.0,137.1525,137.2718,137.1326,137.2718,1221.0
2023-05-25 10:55:00,138.18,138.34,138.13,138.34,1981.0,137.3712,137.5303,137.3215,137.5303,1981.0
2023-05-25 11:00:00,138.43,138.57,138.37,138.49,6042.0,137.6198,137.7589,137.5601,137.6794,6042.0
2023-05-25 11:05:00,138.5,138.56,138.4,138.4,2733.0,137.6894,137.749,137.5899,137.5899,2733.0
2023-05-25 11:10:00,138.46,138.46,138.28,138.38,3202.0,137.6496,137.6496,137.4706,137.5701,3202.0
2023-05-25 11:15:00,138.44,138.48,138.23,138.27,2895.0,137.6297,137.6695,137.4209,137.4607,2895.0
2023-05-25 11:20:00,138.3,138.4,138.11,138.11,3640.0,137.4905,137.5899,137.3016,137.3016,3640.0
2023-05-25 11:25:00,138.19,138.19,137.87,138.02,5804.0,137.3812,137.3812,137.063,137.2122,5804.0
2023-05-25 11:30:00,138.05,138.05,137.85,137.85,1742.0,137.242,137.242,137.0432,137.0432,1742.0
2023-05-25 11:35:00,137.89,137.96,137.86,137.96,2058.0,137.0829,137.1525,137.0531,137.1525,2058.0
2023-05-25 11:40:00,137.96,138.11,137.9,138.02,3757.0,137.1525,137.3016,137.0929,137.2122,3757.0
2023-05-25 11:45:00,138.05,138.18,138.0,138.14,2362.0,137.242,137.3712,137.1923,137.3315,2362.0
2023-05-25 11:50:00,138.15,138.42,138.14,138.29,3447.0,137.3414,137.6098,137.3315,137.4806,3447.0
2023-05-25 11:55:00,138.28,138.28,138.17,138.17,3510.0,137.4706,137.4706,137.3613,137.3613,3510.0
2023-05-25 12:00:00,138.23,138.33,138.21,138.28,4389.0,137.4209,137.5204,137.4011,137.4706,4389.0
2023-05-25 12:05:00,138.27,138.48,138.26,138.43,2195.0,137.4607,137.6695,137.4508,137.6198,2195.0
2023-05-25 12:10:00,138.48,138.62,138.42,138.62,2113.0,137.6695,137.8087,137.6098,137.8087,2113.0
2023-05-25 12:15:00,138.55,138.61,138.42,138.5,8039.0,137.7391,137.7987,137.6098,137.6894,8039.0
2023-05-25 12:20:00,138.61,138.71,138.55,138.57,3076.0,137.7987,137.8981,137.7391,137.7589,3076.0
2023-05-25 12:25:00,138.49,138.59,138.45,138.59,2061.0,137.6794,137.7788,137.6397,137.7788,2061.0
2023-05-25 12:30:00,138.63,138.72,138.46,138.48,5157.0,137.8186,137.9081,137.6496,137.6695,5157.0
2023-05-25 12:35:00,138.52,138.55,138.48,138.51,1900.0,137.7092,137.7391,137.6695,137.6993,1900.0
2023-05-25 12:40:00,138.56,138.68,138.52,138.6,6295.0,137.749,137.8683,137.7092,137.7888,6295.0
2023-05-25 12:45:00,138.6,138.84,138.58,138.84,4383.0,137.7888,138.0274,137.7689,138.0274,4383.0
2023-05-25 12:50:00,138.86,138.92,138.76,138.76,3852.0,138.0473,138.1069,137.9478,137.9478,3852.0
2023-05-25 12:55:00,138.81,138.95,138.72,138.72,2254.0,137.9975,138.1367,137.9081,137.9081,2254.0
2023-05-25 13:00:00,138.71,138.74,138.64,138.69,4948.0,137.8981,137.928,137.8285,137.8782,4948.0
2023-05-25 13:05:00,138.73,138.84,138.73,138.84,803.0,137.918,138.0274,137.918,138.0274,803.0
2023-05-25 13:10:00,138.84,138.84,138.74,138.8,2135.0,138.0274,138.0274,137.928,137.9876,2135.0
2023-05-25 13:15:00,138.84,139.03,138.84,138.91,7152.0,138.0274,138.2163,138.0274,138.097,7152.0
2023-05-25 13:20:00,138.92,139.03,138.92,138.96,4972.0,138.1069,138.2163,138.1069,138.1467,4972.0
2023-05-25 13:25:00,138.96,139.16,138.96,139.14,2621.0,138.1467,138.3455,138.1467,138.3256,2621.0
2023-05-25 13:30:00,139.13,139.19,139.09,139.15,5158.0,138.3157,138.3753,138.2759,138.3356,5158.0
2023-05-25 13:35:00,139.12,139.13,139.01,139.13,3281.0,138.3057,138.3157,138.1964,138.3157,3281.0
2023-05-25 13:40:00,139.15,139.15,138.93,139.07,2707.0,138.3356,138.3356,138.1168,138.256,2707.0
2023-05-25 13:45:00,139.06,139.06,139.01,139.05,2900.0,138.2461,138.2461,138.1964,138.2361,2900.0
2023-05-25 13:50:00,139.07,139.07,138.91,138.92,4485.0,138.256,138.256,138.097,138.1069,4485.0
2023-05-25 13:55:00,138.93,139.05,138.83,139.05,3403.0,138.1168,138.2361,138.0174,138.2361,3403.0
2023-05-25 14:00:00,139.02,139.83,139.02,139.53,47162.0,138.2063,139.0116,138.2063,138.7133,47162.0
2023-05-25 14:05:00,139.52,139.57,139.38,139.44,5828.0,138.7034,138.7531,138.5642,138.6239,5828.0
2023-05-25 14:10:00,139.44,139.58,139.42,139.47,5583.0,138.6239,138.763,138.604,138.6537,5583.0
2023-05-25 14:15:00,139.47,139.67,139.47,139.55,3853.0,138.6537,138.8525,138.6537,138.7332,3853.0
2023-05-25 14:20:00,139.58,139.58,139.33,139.41,4941.0,138.763,138.763,138.5145,138.594,4941.0
2023-05-25 14:25:00,139.38,139.6,139.36,139.52,5872.0,138.5642,138.7829,138.5443,138.7034,5872.0
2023-05-25 14:30:00,139.52,139.52,139.17,139.25,5464.0,138.7034,138.7034,138.3554,138.435,5464.0
2023-05-25 14:35:00,139.25,139.25,139.12,139.13,3147.0,138.435,138.435,138.3057,138.3157,3147.0
2023-05-25 14:40:00,139.12,139.24,138.96,139.12,4784.0,138.3057,138.425,138.1467,138.3057,4784.0
2023-05-25 14:45:00,139.14,139.42,139.1,139.27,14278.0,138.3256,138.604,138.2858,138.4549,14278.0
2023-05-25 14:50:00,139.32,139.54,139.32,139.52,7407.0,138.5046,138.7233,138.5046,138.7034,7407.0
2023-05-25 14:55:00,139.46,139.58,139.42,139.52,17417.0,138.6437,138.763,138.604,138.7034,17417.0
2023-05-25 15:00:00,139.54,139.92,139.49,139.91,18116.0,138.7233,139.101,138.6736,139.0911,18116.0
2023-05-25 15:05:00,139.92,139.99,139.81,139.96,13721.0,139.101,139.1706,138.9917,139.1408,13721.0
2023-05-25 15:10:00,140.0,140.09,139.93,140.06,30297.0,139.1806,139.2701,139.111,139.2402,30297.0
2023-05-25 15:15:00,140.09,140.1,139.88,139.98,34226.0,139.2701,139.28,139.0613,139.1607,34226.0
2023-05-25 15:20:00,140.0,140.13,139.71,139.74,13423.0,139.1806,139.3098,138.8923,138.9221,13423.0
2023-05-25 15:25:00,139.72,140.03,139.68,139.93,11126.0,138.9022,139.2104,138.8625,139.111,11126.0
2023-05-25 15:30:00,139.93,140.02,139.8,139.92,14102.0,139.111,139.2005,138.9818,139.101,14102.0
2023-05-25 15:35:00,140.0,140.08,139.85,140.0,34023.0,139.1806,139.2601,139.0315,139.1806,34023.0
2023-05-25 15:40:00,140.0,140.03,139.91,139.96,29619.0,139.1806,139.2104,139.0911,139.1408,29619.0
2023-05-25 15:45:00,139.96,140.02,139.83,139.83,16156.0,139.1408,139.2005,139.0116,139.0116,16156.0
2023-05-25 15:50:00,139.79,140.0,139.66,139.81,38269.0,138.9718,139.1806,138.8426,138.9917,38269.0
2023-05-25 15:55:00,139.82,140.02,139.82,139.92,103696.0,139.0016,139.2005,139.0016,139.101,103696.0
2023-05-26 09:30:00,140.0,140.12,139.65,139.95,21422.0,139.1806,139.2999,138.8326,139.1309,21422.0
2023-05-26 09:35:00,140.1,140.2,139.89,140.17,7722.0,139.28,139.3794,139.0712,139.3496,7722.0
2023-05-26 09:40:00,140.29,140.37,139.92,140.0,7219.0,139.4689,139.5484,139.101,139.1806,7219.0
2023-05-26 09:45:00,140.0,140.26,139.96,140.12,6530.0,139.1806,139.4391,139.1408,139.2999,6530.0
2023-05-26 09:50:00,140.08,140.11,139.95,139.95,8048.0,139.2601,139.2899,139.1309,139.1309,8048.0
2023-05-26 09:55:00,140.04,140.18,139.99,140.18,14674.0,139.2203,139.3595,139.1706,139.3595,14674.0
2023-05-26 10:00:00,140.21,140.5,140.1,140.21,11084.0,139.3894,139.6777,139.28,139.3894,11084.0
2023-05-26 10:05:00,140.28,140.7,140.28,140.7,1689.0,139.4589,139.8765,139.4589,139.8765,1689.0
2023-05-26 10:10:00,140.55,140.55,140.27,140.28,2067.0,139.7274,139.7274,139.449,139.4589,2067.0
2023-05-26 10:15:00,140.34,140.6,140.34,140.57,2079.0,139.5186,139.7771,139.5186,139.7472,2079.0
2023-05-26 10:20:00,140.72,140.77,140.59,140.59,2790.0,139.8964,139.9461,139.7671,139.7671,2790.0
2023-05-26 10:25:00,140.65,140.92,140.63,140.83,7950.0,139.8268,140.0952,139.8069,140.0057,7950.0
2023-05-26 10:30:00,140.83,140.83,140.46,140.47,6450.0,140.0057,140.0057,139.6379,139.6478,6450.0
2023-05-26 10:35:00,140.52,140.74,140.46,140.74,2755.0,139.6975,139.9162,139.6379,139.9162,2755.0
2023-05-26 10:40:00,140.77,140.81,140.53,140.53,3132.0,139.9461,139.9858,139.7075,139.7075,3132.0
2023-05-26 10:45:00,140.59,140.85,140.59,140.85,4409.0,139.7671,140.0256,139.7671,140.0256,4409.0
2023-05-26 10:50:00,140.89,140.94,140.78,140.92,3564.0,140.0654,140.1151,139.956,140.0952,3564.0
2023-05-26 10:55:00,140.88,140.89,140.49,140.53,15620.0,140.0554,140.0654,139.6677,139.7075,15620.0
2023-05-26 11:00:00,140.56,140.58,140.32,140.37,3740.0,139.7373,139.7572,139.4987,139.5484,3740.0
2023-05-26 11:05:00,140.3,140.35,140.17,140.26,5488.0,139.4788,139.5285,139.3496,139.4391,5488.0
2023-05-26 11:10:00,140.23,140.26,140.06,140.16,3678.0,139.4092,139.4391,139.2402,139.3396,3678.0
2023-05-26 11:15:00,140.16,140.22,140.03,140.03,2038.0,139.3396,139.3993,139.2104,139.2104,2038.0
2023-05-26 11:20:00,139.99,140.1,139.8,139.8,6804.0,139.1706,139.28,138.9818,138.9818,6804.0
2023-05-26 11:25:00,139.89,140.05,139.84,139.87,4886.0,139.0712,139.2303,139.0215,139.0513,4886.0
2023-05-26 11:30:00,139.88,139.88,139.61,139.64,5026.0,139.0613,139.0613,138.7929,138.8227,5026.0
2023-05-26 11:35:00,139.64,139.87,139.62,139.8,4754.0,138.8227,139.0513,138.8028,138.9818,4754.0
2023-05-26 11:40:00,139.84,140.09,139.84,139.92,1583.0,139.0215,139.2701,139.0215,139.101,1583.0
2023-05-26 11:45:00,139.97,139.99,139.65,139.75,4841.0,139.1508,139.1706,138.8326,138.932,4841.0
2023-05-26 11:50:00,139.76,139.77,139.6,139.74,4484.0,138.942,138.9519,138.7829,138.9221,4484.0
2023-05-26 11:55:00,139.76,139.79,139.73,139.73,600.0,138.942,138.9718,138.9122,138.9122,600.0
2023-05-26 12:00:00,139.81,139.91,139.8,139.91,2555.0,138.9917,139.0911,138.9818,139.0911,2555.0
2023-05-26 12:05:00,140.01,140.14,139.99,140.13,3826.0,139.1905,139.3198,139.1706,139.3098,3826.0
2023-05-26 12:10:00,140.13,140.22,140.11,140.11,2657.0,139.3098,139.3993,139.2899,139.2899,2657.0
2023-05-26 12:15:00,140.17,140.21,140.09,140.09,1836.0,139.3496,139.3894,139.2701,139.2701,1836.0
2023-05-26 12:20:00,140.13,140.29,140.13,140.14,5653.0,139.3098,139.4689,139.3098,139.3198,5653.0
2023-05-26 12:25:00,140.17,140.28,140.16,140.22,2364.0,139.3496,139.4589,139.3396,139.3993,2364.0
2023-05-26 12:30:00,140.22,140.3,140.13,140.13,1824.0,139.3993,139.4788,139.3098,139.3098,1824.0
2023-05-26 12:35:00,140.14,140.23,140.09,140.09,2391.0,139.3198,139.4092,139.2701,139.2701,2391.0
2023-05-26 12:40:00,140.07,140.1,139.99,140.0,2271.0,139.2502,139.28,139.1706,139.1806,2271.0
2023-05-26 12:45:00,139.97,140.12,139.96,140.08,10738.0,139.1508,139.2999,139.1408,139.2601,10738.0
2023-05-26 12:50:00,140.09,140.13,139.96,139.96,3048.0,139.2701,139.3098,139.1408,139.1408,3048.0
2023-05-26 12:55:00,139.96,140.01,139.94,139.96,2931.0,139.1408,139.1905,139.1209,139.1408,2931.0
2023-05-26 13:00:00,140.01,140.07,140.0,140.01,1570.0,139.1905,139.2502,139.1806,139.1905,1570.0
2023-05-26 13:05:00,139.97,140.01,139.93,139.97,3723.0,139.1508,139.1905,139.111,139.1508,3723.0
2023-05-26 13:10:00,139.94,139.96,139.91,139.91,1568.0,139.1209,139.1408,139.0911,139.0911,1568.0
2023-05-26 13:15:00,139.85,139.86,139.5,139.65,5155.0,139.0315,139.0414,138.6835,138.8326,5155.0
2023-05-26 13:20:00,139.65,139.68,139.64,139.65,3624.0,138.8326,138.8625,138.8227,138.8326,3624.0
2023-05-26 13:25:00,139.64,139.64,139.42,139.43,4298.0,138.8227,138.8227,138.604,138.6139,4298.0
2023-05-26 13:30:00,139.42,139.42,139.37,139.42,1241.0,138.604,138.604,138.5543,138.604,1241.0
2023-05-26 13:35:00,139.41,139.48,139.32,139.32,3816.0,138.594,138.6636,138.5046,138.5046,3816.0
2023-05-26 13:40:00,139.3,139.3,139.07,139.08,2834.0,138.4847,138.4847,138.256,138.266,2834.0
2023-05-26 13:45:00,139.07,139.16,139.0,139.16,3859.0,138.256,138.3455,138.1864,138.3455,3859.0
2023-05-26 13:50:00,139.19,139.19,139.03,139.06,2415.0,138.3753,138.3753,138.2163,138.2461,2415.0
2023-05-26 13:55:00,139.08,139.16,139.04,139.12,2826.0,138.266,138.3455,138.2262,138.3057,2826.0
2023-05-26 14:00:00,139.15,139.21,139.05,139.09,10436.0,138.3356,138.3952,138.2361,138.2759,10436.0
2023-05-26 14:05:00,139.1,139.1,138.89,138.95,4224.0,138.2858,138.2858,138.0771,138.1367,4224.0
2023-05-26 14:10:00,138.98,139.03,138.92,138.94,7291.0,138.1666,138.2163,138.1069,138.1268,7291.0
2023-05-26 14:15:00,139.0,139.0,138.83,138.94,5370.0,138.1864,138.1864,138.0174,138.1268,5370.0
2023-05-26 14:20:00,138.93,139.0,138.92,138.94,4244.0,138.1168,138.1864,138.1069,138.1268,4244.0
2023-05-26 14:25:00,138.91,138.96,138.81,138.81,2783.0,138.097,138.1467,137.9975,137.9975,2783.0
2023-05-26 14:30:00,138.82,138.91,138.81,138.89,2648.0,138.0075,138.097,137.9975,138.0771,2648.0
2023-05-26 14:35:00,138.94,139.05,138.93,138.94,13149.0,138.1268,138.2361,138.1168,138.1268,13149.0
2023-05-26 14:40:00,138.98,139.02,138.91,139.01,10401.0,138.1666,138.2063,138.097,138.1964,10401.0
2023-05-26 14:45:00,139.0,139.03,138.94,138.96,9730.0,138.1864,138.2163,138.1268,138.1467,9730.0
2023-05-26 14:50:00,138.99,139.01,138.88,138.9,2491.0,138.1765,138.1964,138.0671,138.087,2491.0
2023-05-26 14:55:00,138.85,138.85,138.64,138.67,6826.0,138.0373,138.0373,137.8285,137.8584,6826.0
2023-05-26 15:00:00,138.69,138.85,138.64,138.83,4621.0,137.8782,138.0373,137.8285,138.0174,4621.0
2023-05-26 15:05:00,138.83,138.83,138.76,138.8,5371.0,138.0174,138.0174,137.9478,137.9876,5371.0
2023-05-26 15:10:00,138.81,138.84,138.71,138.77,5654.0,137.9975,138.0274,137.8981,137.9578,5654.0
2023-05-26 15:15:00,138.81,138.81,138.75,138.8,2830.0,137.9975,137.9975,137.9379,137.9876,2830.0
2023-05-26 15:20:00,138.8,139.0,138.77,138.78,10497.0,137.9876,138.1864,137.9578,137.9677,10497.0
2023-05-26 15:25:00,138.81,138.81,138.64,138.69,3306.0,137.9975,137.9975,137.8285,137.8782,3306.0
2023-05-26 15:30:00,138.73,138.75,138.68,138.71,4075.0,137.918,137.9379,137.8683,137.8981,4075.0
2023-05-26 15:35:00,138.72,138.75,138.66,138.73,5615.0,137.9081,137.9379,137.8484,137.918,5615.0
2023-05-26 15:40:00,138.7,138.77,138.54,138.61,16832.0,137.8882,137.9578,137.7291,137.7987,16832.0
2023-05-26 15:45:00,138.59,138.59,138.37,138.49,24014.0,137.7788,137.7788,137.5601,137.6794,24014.0
2023-05-26 15:50:00,138.47,138.47,138.12,138.27,51535.0,137.6595,137.6595,137.3116,137.4607,51535.0
2023-05-26 15:55:00,138.25,138.33,138.01,138.1,97466.0,137.4408,137.5204,137.2022,137.2917,97466.0
2023-05-30 09:30:00,138.16,139.23,138.16,139.11,13006.0,137.3513,138.4151,137.3513,138.2958,13006.0
2023-05-30 09:35:00,139.11,139.22,138.72,138.78,8200.0,138.2958,138.4051,137.9081,137.9677,8200.0
2023-05-30 09:40:00,138.75,138.75,138.41,138.41,8243.0,137.9379,137.9379,137.5999,137.5999,8243.0
2023-05-30 09:45:00,138.5,139.14,138.42,139.1,16163.0,137.6894,138.3256,137.6098,138.2858,16163.0
2023-05-30 09:50:00,139.21,139.38,139.05,139.06,6365.0,138.3952,138.5642,138.2361,138.2461,6365.0
2023-05-30 09:55:00,139.27,139.43,139.04,139.12,3755.0,138.4549,138.6139,138.2262,138.3057,3755.0
2023-05-30 10:00:00,139.12,139.17,138.58,138.72,10677.0,138.3057,138.3554,137.7689,137.9081,10677.0
2023-05-30 10:05:00,138.71,138.95,138.58,138.58,9928.0,137.8981,138.1367,137.7689,137.7689,9928.0
2023-05-30 10:10:00,138.61,138.61,138.07,138.19,4255.0,137.7987,137.7987,137.2619,137.3812,4255.0
2023-05-30 10:15:00,138.21,138.53,138.2,138.45,6961.0,137.4011,137.7192,137.3911,137.6397,6961.0
2023-05-30 10:20:00,138.54,138.72,138.33,138.36,7245.0,137.7291,137.9081,137.5204,137.5502,7245.0
2023-05-30 10:25:00,138.36,138.36,137.93,138.05,7746.0,137.5502,137.5502,137.1227,137.242,7746.0
2023-05-30 10:30:00,137.98,138.22,137.82,137.88,4846.0,137.1724,137.411,137.0133,137.073,4846.0
2023-05-30 10:35:00,137.87,137.96,137.69,137.71,7600.0,137.063,137.1525,136.8841,136.904,7600.0
2023-05-30 10:40:00,137.63,137.78,137.5,137.5,7966.0,136.8245,136.9736,136.6952,136.6952,7966.0
2023-05-30 10:45:00,137.55,137.61,137.3,137.42,9669.0,136.7449,136.8046,136.4964,136.6157,9669.0
2023-05-30 10:50:00,137.44,137.61,137.22,137.31,13642.0,136.6356,136.8046,136.4169,136.5063,13642.0
2023-05-30 10:55:00,137.27,137.34,137.14,137.23,32026.0,136.4666,136.5361,136.3373,136.4268,32026.0
2023-05-30 11:00:00,137.21,137.72,137.21,137.59,4137.0,136.4069,136.9139,136.4069,136.7847,4137.0
2023-05-30 11:05:00,137.67,137.72,137.45,137.46,4249.0,136.8642,136.9139,136.6455,136.6554,4249.0
2023-05-30 11:10:00,137.42,137.74,137.39,137.74,1937.0,136.6157,136.9338,136.5859,136.9338,1937.0
2023-05-30 11:15:00,137.65,137.66,137.36,137.36,5171.0,136.8443,136.8543,136.556,136.556,5171.0
2023-05-30 11:20:00,137.34,137.34,137.04,137.08,3973.0,136.5361,136.5361,136.2379,136.2777,3973.0
2023-05-30 11:25:00,137.07,137.23,137.02,137.23,2721.0,136.2677,136.4268,136.218,136.4268,2721.0
2023-05-30 11:30:00,137.23,137.26,137.21,137.21,1944.0,136.4268,136.4566,136.4069,136.4069,1944.0
2023-05-30 11:35:00,137.28,137.43,137.22,137.41,3062.0,136.4765,136.6256,136.4169,136.6057,3062.0
2023-05-30 11:40:00,137.45,137.48,137.34,137.34,4576.0,136.6455,136.6753,136.5361,136.5361,4576.0
2023-05-30 11:45:00,137.3,137.39,137.26,137.26,3894.0,136.4964,136.5859,136.4566,136.4566,3894.0
2023-05-30 11:50:00,137.26,137.26,137.14,137.19,3947.0,136.4566,136.4566,136.3373,136.387,3947.0
2023-05-30 11:55:00,137.16,137.18,137.03,137.1,3545.0,136.3572,136.3771,136.228,136.2976,3545.0
2023-05-30 12:00:00,137.12,137.17,137.03,137.05,12543.0,136.3174,136.3671,136.228,136.2478,12543.0
2023-05-30 12:05:00,137.04,137.04,136.9,136.94,6237.0,136.2379,136.2379,136.0987,136.1385,6237.0
2023-05-30 12:10:00,136.98,137.33,136.95,137.33,6267.0,136.1783,136.5262,136.1484,136.5262,6267.0
2023-05-30 12:15:00,137.28,137.29,137.18,137.29,1855.0,136.4765,136.4864,136.3771,136.4864,1855.0
2023-05-30 12:20:00,137.26,137.35,137.21,137.35,1652.0,136.4566,136.5461,136.4069,136.5461,1652.0
2023-05-30 12:25:00,137.32,137.4,137.22,137.39,6357.0,136.5163,136.5958,136.4169,136.5859,6357.0
2023-05-30 12:30:00,137.38,137.38,137.26,137.38,14966.0,136.5759,136.5759,136.4566,136.5759,14966.0
2023-05-30 12:35:00,137.33,137.33,137.02,137.02,11800.0,136.5262,136.5262,136.218,136.218,11800.0
2023-05-30 12:40:00,137.02,137.13,136.92,136.98,6953.0,136.218,136.3274,136.1186,136.1783,6953.0
2023-05-30 12:45:00,137.0,137.04,136.97,137.0,1935.0,136.1981,136.2379,136.1683,136.1981,1935.0
2023-05-30 12:50:00,137.02,137.14,136.99,137.14,5123.0,136.218,136.3373,136.1882,136.3373,5123.0
2023-05-30 12:55:00,137.14,137.14,136.96,137.0,10547.0,136.3373,136.3373,136.1584,136.1981,10547.0
2023-05-30 13:00:00,136.96,137.12,136.96,137.12,3129.0,136.1584,136.3174,136.1584,136.3174,3129.0
2023-05-30 13:05:00,137.11,137.11,136.94,137.03,4462.0,136.3075,136.3075,136.1385,136.228,4462.0
2023-05-30 13:10:00,136.98,137.04,136.73,136.8,36387.0,136.1783,136.2379,135.9297,135.9993,36387.0
2023-05-30 13:15:00,136.75,137.09,136.75,137.09,57057.0,135.9496,136.2876,135.9496,136.2876,57057.0
2023-05-30 13:20:00,137.12,137.3,136.98,137.03,14316.0,136.3174,136.4964,136.1783,136.228,14316.0
2023-05-30 13:25:00,136.95,137.1,136.91,137.01,13190.0,136.1484,136.2976,136.1087,136.2081,13190.0
2023-05-30 13:30:00,136.96,137.03,136.9,136.96,27973.0,136.1584,136.228,136.0987,136.1584,27973.0
2023-05-30 13:35:00,136.91,136.91,136.48,136.48,48860.0,136.1087,136.1087,135.6812,135.6812,48860.0
2023-05-30 13:40:00,136.54,136.59,136.49,136.56,5160.0,135.7408,135.7905,135.6911,135.7607,5160.0
2023-05-30 13:45:00,136.56,136.6,136.35,136.58,4596.0,135.7607,135.8005,135.5519,135.7806,4596.0
2023-05-30 13:50:00,136.61,136.67,136.56,136.62,2438.0,135.8104,135.8701,135.7607,135.8204,2438.0
2023-05-30 13:55:00,136.61,136.61,136.43,136.52,2494.0,135.8104,135.8104,135.6315,135.7209,2494.0
2023-05-30 14:00:00,136.55,136.57,136.37,136.37,1765.0,135.7508,135.7707,135.5718,135.5718,1765.0
2023-05-30 14:05:00,136.33,136.44,136.32,136.36,2556.0,135.5321,135.6414,135.5221,135.5619,2556.0
2023-05-30 14:10:00,136.37,136.41,136.36,136.38,1321.0,135.5718,135.6116,135.5619,135.5818,1321.0
2023-05-30 14:15:00,136.39,136.39,136.27,136.33,30802.0,135.5917,135.5917,135.4724,135.5321,30802.0
2023-05-30 14:20:00,136.38,136.65,136.37,136.65,6252.0,135.5818,135.8502,135.5718,135.8502,6252.0
2023-05-30 14:25:00,136.65,136.69,136.55,136.56,4411.0,135.8502,135.89,135.7508,135.7607,4411.0
2023-05-30 14:30:00,136.55,136.91,136.55,136.91,2642.0,135.7508,136.1087,135.7508,136.1087,2642.0
2023-05-30 14:35:00,136.92,136.93,136.72,136.79,7903.0,136.1186,136.1285,135.9198,135.9894,7903.0
2023-05-30 14:40:00,136.79,137.06,136.79,137.0,4406.0,135.9894,136.2578,135.9894,136.1981,4406.0
2023-05-30 14:45:00,137.03,137.06,136.8,136.87,4514.0,136.228,136.2578,135.9993,136.0689,4514.0
2023-05-30 14:50:00,136.83,136.87,136.72,136.87,3345.0,136.0291,136.0689,135.9198,136.0689,3345.0
2023-05-30 14:55:00,136.91,136.93,136.74,136.74,2977.0,136.1087,136.1285,135.9397,135.9397,2977.0
2023-05-30 15:00:00,136.74,136.8,136.65,136.65,4965.0,135.9397,135.9993,135.8502,135.8502,4965.0
2023-05-30 15:05:00,136.65,136.65,136.56,136.6,4131.0,135.8502,135.8502,135.7607,135.8005,4131.0
2023-05-30 15:10:00,136.58,136.61,136.32,136.32,9428.0,135.7806,135.8104,135.5221,135.5221,9428.0
2023-05-30 15:15:00,136.31,136.36,136.2,136.22,9099.0,135.5122,135.5619,135.4028,135.4227,9099.0
2023-05-30 15:20:00,136.23,136.27,136.08,136.19,10919.0,135.4326,135.4724,135.2835,135.3929,10919.0
2023-05-30 15:25:00,136.17,136.4,136.16,136.35,12325.0,135.373,135.6017,135.3631,135.5519,12325.0
2023-05-30 15:30:00,136.34,136.42,136.25,136.38,19219.0,135.542,135.6215,135.4525,135.5818,19219.0
2023-05-30 15:35:00,136.4,136.49,136.37,136.42,12562.0,135.6017,135.6911,135.5718,135.6215,12562.0
2023-05-30 15:40:00,136.36,136.36,136.1,136.18,12990.0,135.5619,135.5619,135.3034,135.3829,12990.0
2023-05-30 15:45:00,136.18,136.19,136.02,136.06,25766.0,135.3829,135.3929,135.2239,135.2636,25766.0
2023-05-30 15:50:00,136.06,136.1,135.84,136.0,47391.0,135.2636,135.3034,135.0449,135.204,47391.0
2023-05-30 15:55:00,136.02,136.14,135.86,136.08,64988.0,135.2239,135.3432,135.0648,135.2835,64988.0
2023-05-31 09:30:00,136.32,136.74,135.97,136.61,26171.0,135.5221,135.9397,135.1742,135.8104,26171.0
2023-05-31 09:35:00,136.75,136.8,136.33,136.8,12961.0,135.9496,135.9993,135.5321,135.9993,12961.0
2023-05-31 09:40:00,136.8,136.95,136.23,136.24,9955.0,135.9993,136.1484,135.4326,135.4426,9955.0
2023-05-31 09:45:00,136.15,136.19,135.27,135.27,67600.0,135.3531,135.3929,134.4783,134.4783,67600.0
2023-05-31 09:50:00,135.36,135.47,134.71,135.04,57670.0,134.5677,134.6771,133.9215,134.2496,57670.0
2023-05-31 09:55:00,135.04,135.49,134.83,135.38,55956.0,134.2496,134.697,134.0408,134.5876,55956.0
2023-05-31 10:00:00,135.37,135.56,135.14,135.47,63469.0,134.5777,134.7666,134.349,134.6771,63469.0
2023-05-31 10:05:00,135.44,135.44,135.17,135.22,13257.0,134.6473,134.6473,134.3789,134.4286,13257.0
2023-05-31 10:10:00,135.22,135.37,134.96,135.08,38084.0,134.4286,134.5777,134.1701,134.2894,38084.0
2023-05-31 10:15:00,135.17,135.22,134.56,134.67,25809.0,134.3789,134.4286,133.7724,133.8818,25809.0
2023-05-31 10:20:00,134.68,135.01,134.51,134.91,16788.0,133.8917,134.2198,133.7227,134.1204,16788.0
2023-05-31 10:25:00,134.92,134.92,134.53,134.79,17068.0,134.1303,134.1303,133.7426,134.0011,17068.0
2023-05-31 10:30:00,134.74,134.79,134.44,134.49,28826.0,133.9514,134.0011,133.6531,133.7028,28826.0
2023-05-31 10:35:00,134.49,135.03,134.43,134.98,29128.0,133.7028,134.2397,133.6432,134.19,29128.0
2023-05-31 10:40:00,135.04,135.09,134.92,135.04,24212.0,134.2496,134.2993,134.1303,134.2496,24212.0
2023-05-31 10:45:00,135.01,135.11,134.95,135.11,35665.0,134.2198,134.3192,134.1601,134.3192,35665.0
2023-05-31 10:50:00,135.11,135.11,134.96,135.05,39377.0,134.3192,134.3192,134.1701,134.2596,39377.0
2023-05-31 10:55:00,135.06,135.2,134.94,135.12,24825.0,134.2695,134.4087,134.1502,134.3291,24825.0
2023-05-31 11:00:00,135.12,135.29,135.01,135.08,22505.0,134.3291,134.4981,134.2198,134.2894,22505.0
2023-05-31 11:05:00,135.08,135.13,134.97,135.0,14390.0,134.2894,134.3391,134.18,134.2098,14390.0
2023-05-31 11:10:00,134.99,135.06,134.65,134.75,86744.0,134.1999,134.2695,133.8619,133.9613,86744.0
2023-05-31 11:15:00,134.71,135.1,134.46,135.06,60659.0,133.9215,134.3093,133.673,134.2695,60659.0
2023-05-31 11:20:00,135.03,135.26,134.97,135.26,23885.0,134.2397,134.4683,134.18,134.4683,23885.0
2023-05-31 11:25:00,135.26,136.02,135.25,135.41,101153.0,134.4683,135.2239,134.4584,134.6174,101153.0
2023-05-31 11:30:00,135.4,135.44,135.12,135.43,11114.0,134.6075,134.6473,134.3291,134.6373,11114.0
2023-05-31 11:35:00,135.37,135.53,135.33,135.37,10216.0,134.5777,134.7367,134.5379,134.5777,10216.0
2023-05-31 11:40:00,135.34,135.45,135.06,135.45,14182.0,134.5479,134.6572,134.2695,134.6572,14182.0
2023-05-31 11:45:00,135.49,135.57,135.29,135.32,11891.0,134.697,134.7765,134.4981,134.528,11891.0
2023-05-31 11:50:00,135.29,135.42,135.18,135.41,8870.0,134.4981,134.6274,134.3888,134.6174,8870.0
2023-05-31 11:55:00,135.42,135.42,135.23,135.35,12619.0,134.6274,134.6274,134.4385,134.5578,12619.0
2023-05-31 12:00:00,135.35,135.55,135.29,135.51,13079.0,134.5578,134.7566,134.4981,134.7169,13079.0
2023-05-31 12:05:00,135.47,135.51,135.34,135.37,9262.0,134.6771,134.7169,134.5479,134.5777,9262.0
2023-05-31 12:10:00,135.46,135.5,135.36,135.5,3282.0,134.6672,134.7069,134.5677,134.7069,3282.0
2023-05-31 12:15:00,135.5,135.62,135.46,135.48,5703.0,134.7069,134.8262,134.6672,134.687,5703.0
2023-05-31 12:20:00,135.45,135.58,135.4,135.4,5574.0,134.6572,134.7865,134.6075,134.6075,5574.0
2023-05-31 12:25:00,135.32,135.45,135.31,135.36,8402.0,134.528,134.6572,134.518,134.5677,8402.0
2023-05-31 12:30:00,135.44,135.9,135.44,135.8,15264.0,134.6473,135.1046,134.6473,135.0052,15264.0
2023-05-31 12:35:00,135.86,136.18,135.8,135.84,17287.0,135.0648,135.3829,135.0052,135.0449,17287.0
2023-05-31 12:40:00,135.87,135.9,135.79,135.84,7277.0,135.0748,135.1046,134.9952,135.0449,7277.0
2023-05-31 12:45:00,135.84,136.25,135.81,136.14,14427.0,135.0449,135.4525,135.0151,135.3432,14427.0
2023-05-31 12:50:00,136.13,136.13,135.78,136.04,10514.0,135.3332,135.3332,134.9853,135.2438,10514.0
2023-05-31 12:55:00,136.0,136.0,135.81,135.82,1867.0,135.204,135.204,135.0151,135.025,1867.0
2023-05-31 13:00:00,135.87,135.88,135.76,135.8,9867.0,135.0748,135.0847,134.9654,135.0052,9867.0
2023-05-31 13:05:00,135.75,135.8,135.51,135.52,15613.0,134.9555,135.0052,134.7169,134.7268,15613.0
2023-05-31 13:10:00,135.51,135.7,135.45,135.67,7720.0,134.7169,134.9057,134.6572,134.8759,7720.0
2023-05-31 13:15:00,135.71,135.81,135.68,135.75,4262.0,134.9157,135.0151,134.8859,134.9555,4262.0
2023-05-31 13:20:00,135.7,135.78,135.61,135.7,4554.0,134.9057,134.9853,134.8163,134.9057,4554.0
2023-05-31 13:25:00,135.75,135.87,135.72,135.87,8296.0,134.9555,135.0748,134.9256,135.0748,8296.0
2023-05-31 13:30:00,135.88,136.16,135.88,136.08,5507.0,135.0847,135.3631,135.0847,135.2835,5507.0
2023-05-31 13:35:00,136.1,136.23,135.9,136.23,17784.0,135.3034,135.4326,135.1046,135.4326,17784.0
2023-05-31 13:40:00,136.16,136.65,136.16,136.61,32055.0,135.3631,135.8502,135.3631,135.8104,32055.0
2023-05-31 13:45:00,136.58,136.68,136.2,136.2,9418.0,135.7806,135.88,135.4028,135.4028,9418.0
2023-05-31 13:50:00,136.25,136.51,136.19,136.44,8816.0,135.4525,135.711,135.3929,135.6414,8816.0
2023-05-31 13:55:00,136.47,136.62,136.38,136.52,26430.0,135.6712,135.8204,135.5818,135.7209,26430.0
2023-05-31 14:00:00,136.52,136.52,136.29,136.33,11462.0,135.7209,135.7209,135.4923,135.5321,11462.0
2023-05-31 14:05:00,136.34,136.61,136.28,136.59,6229.0,135.542,135.8104,135.4824,135.7905,6229.0
2023-05-31 14:10:00,136.59,136.6,136.36,136.39,4691.0,135.7905,135.8005,135.5619,135.5917,4691.0
2023-05-31 14:15:00,136.37,136.49,136.26,136.49,11040.0,135.5718,135.6911,135.4625,135.6911,11040.0
2023-05-31 14:20:00,136.46,136.47,136.33,136.37,12529.0,135.6613,135.6712,135.5321,135.5718,12529.0
2023-05-31 14:25:00,136.34,136.46,136.32,136.41,7781.0,135.542,135.6613,135.5221,135.6116,7781.0
2023-05-31 14:30:00,136.39,136.53,136.38,136.4,7853.0,135.5917,135.7309,135.5818,135.6017,7853.0
2023-05-31 14:35:00,136.39,136.52,136.39,136.43,7022.0,135.5917,135.7209,135.5917,135.6315,7022.0
2023-05-31 14:40:00,136.43,136.52,136.42,136.47,6921.0,135.6315,135.7209,135.6215,135.6712,6921.0
2023-05-31 14:45:00,136.47,136.56,136.43,136.46,14091.0,135.6712,135.7607,135.6315,135.6613,14091.0
2023-05-31 14:50:00,136.46,136.46,136.12,136.27,13545.0,135.6613,135.6613,135.3233,135.4724,13545.0
2023-05-31 14:55:00,136.3,136.37,136.2,136.35,7994.0,135.5022,135.5718,135.4028,135.5519,7994.0
2023-05-31 15:00:00,136.35,136.36,136.17,136.19,12185.0,135.5519,135.5619,135.373,135.3929,12185.0
2023-05-31 15:05:00,136.13,136.26,136.03,136.26,9665.0,135.3332,135.4625,135.2338,135.4625,9665.0
2023-05-31 15:10:00,136.25,136.28,136.11,136.26,11330.0,135.4525,135.4824,135.3133,135.4625,11330.0
2023-05-31 15:15:00,136.25,136.25,136.05,136.06,15537.0,135.4525,135.4525,135.2537,135.2636,15537.0
2023-05-31 15:20:00,136.04,136.24,136.03,136.24,20476.0,135.2438,135.4426,135.2338,135.4426,20476.0
2023-05-31 15:25:00,136.25,136.43,136.17,136.4,19056.0,135.4525,135.6315,135.373,135.6017,19056.0
2023-05-31 15:30:00,136.42,136.44,136.28,136.34,19925.0,135.6215,135.6414,135.4824,135.542,19925.0
2023-05-31 15:35:00,136.33,136.42,136.23,136.25,16524.0,135.5321,135.6215,135.4326,135.4525,16524.0
2023-05-31 15:40:00,136.25,136.41,136.19,136.4,17788.0,135.4525,135.6116,135.3929,135.6017,17788.0
2023-05-31 15:45:00,136.41,136.45,136.3,136.42,33627.0,135.6116,135.6514,135.5022,135.6215,33627.0
2023-05-31 15:50:00,136.44,136.46,136.06,136.27,104189.0,135.6414,135.6613,135.2636,135.4724,104189.0
2023-05-31 15:55:00,136.27,136.3,135.97,136.14,163709.0,135.4724,135.5022,135.1742,135.3432,163709.0
2023-06-01 09:30:00,136.58,136.85,135.0,135.0,27706.0,135.7806,136.049,134.2098,134.2098,27706.0
2023-06-01 09:35:00,135.0,135.87,135.0,135.78,9028.0,134.2098,135.0748,134.2098,134.9853,9028.0
2023-06-01 09:40:00,135.71,135.71,135.27,135.28,9251.0,134.9157,134.9157,134.4783,134.4882,9251.0
2023-06-01 09:45:00,135.25,135.35,134.88,134.89,10212.0,134.4584,134.5578,134.0905,134.1005,10212.0
2023-06-01 09:50:00,134.82,135.49,134.78,135.39,22895.0,134.0309,134.697,133.9911,134.5976,22895.0
2023-06-01 09:55:00,135.49,135.49,135.02,135.17,23265.0,134.697,134.697,134.2297,134.3789,23265.0
2023-06-01 10:00:00,135.17,135.52,135.17,135.46,25483.0,134.3789,134.7268,134.3789,134.6672,25483.0
2023-06-01 10:05:00,135.46,135.77,135.46,135.66,14254.0,134.6672,134.9753,134.6672,134.866,14254.0
2023-06-01 10:10:00,135.71,136.41,135.71,136.33,12750.0,134.9157,135.6116,134.9157,135.5321,12750.0
2023-06-01 10:15:00,136.33,136.76,136.32,136.49,22464.0,135.5321,135.9595,135.5221,135.6911,22464.0
2023-06-01 10:20:00,136.5,136.5,136.01,136.23,12412.0,135.7011,135.7011,135.2139,135.4326,12412.0
2023-06-01 10:25:00,136.23,136.61,136.11,136.55,5151.0,135.4326,135.8104,135.3133,135.7508,5151.0
2023-06-01 10:30:00,136.51,136.63,136.43,136.5,6891.0,135.711,135.8303,135.6315,135.7011,6891.0
2023-06-01 10:35:00,136.54,136.91,136.54,136.83,9063.0,135.7408,136.1087,135.7408,136.0291,9063.0
2023-06-01 10:40:00,136.84,137.15,136.84,137.1,25709.0,136.0391,136.3473,136.0391,136.2976,25709.0
2023-06-01 10:45:00,137.12,137.66,137.11,137.28,37094.0,136.3174,136.8543,136.3075,136.4765,37094.0
2023-06-01 10:50:00,137.36,137.65,137.32,137.47,22851.0,136.556,136.8443,136.5163,136.6654,22851.0
2023-06-01 10:55:00,137.47,137.53,137.21,137.28,5327.0,136.6654,136.725,136.4069,136.4765,5327.0
2023-06-01 11:00:00,137.29,137.29,137.03,137.13,3900.0,136.4864,136.4864,136.228,136.3274,3900.0
2023-06-01 11:05:00,137.13,137.51,137.07,137.45,8151.0,136.3274,136.7052,136.2677,136.6455,8151.0
2023-06-01 11:10:00,137.43,137.65,137.41,137.64,8095.0,136.6256,136.8443,136.6057,136.8344,8095.0
2023-06-01 11:15:00,137.68,137.86,137.57,137.57,8725.0,136.8742,137.0531,136.7648,136.7648,8725.0
2023-06-01 11:20:00,137.5,137.58,137.44,137.56,4042.0,136.6952,136.7747,136.6356,136.7549,4042.0
2023-06-01 11:25:00,137.52,137.53,137.36,137.52,6534.0,136.7151,136.725,136.556,136.7151,6534.0
2023-06-01 11:30:00,137.56,137.82,137.51,137.65,5483.0,136.7549,137.0133,136.7052,136.8443,5483.0
2023-06-01 11:35:00,137.59,137.66,137.55,137.55,8293.0,136.7847,136.8543,136.7449,136.7449,8293.0
2023-06-01 11:40:00,137.55,137.7,137.55,137.7,1851.0,136.7449,136.894,136.7449,136.894,1851.0
2023-06-01 11:45:00,137.66,137.69,137.58,137.69,5071.0,136.8543,136.8841,136.7747,136.8841,5071.0
2023-06-01 11:50:00,137.69,137.69,137.51,137.51,6068.0,136.8841,136.8841,136.7052,136.7052,6068.0
2023-06-01 11:55:00,137.53,137.87,137.53,137.83,6553.0,136.725,137.063,136.725,137.0233,6553.0
2023-06-01 12:00:00,137.79,137.94,137.72,137.94,5241.0,136.9835,137.1326,136.9139,137.1326,5241.0
2023-06-01 12:05:00,137.91,138.08,137.86,138.02,15070.0,137.1028,137.2718,137.0531,137.2122,15070.0
2023-06-01 12:10:00,138.03,138.09,137.87,138.01,5291.0,137.2221,137.2818,137.063,137.2022,5291.0
2023-06-01 12:15:00,138.0,138.07,137.85,138.07,8308.0,137.1923,137.2619,137.0432,137.2619,8308.0
2023-06-01 12:20:00,138.1,138.11,138.0,138.0,6046.0,137.2917,137.3016,137.1923,137.1923,6046.0
2023-06-01 12:25:00,137.98,138.17,137.96,138.17,2790.0,137.1724,137.3613,137.1525,137.3613,2790.0
2023-06-01 12:30:00,138.16,138.29,138.13,138.19,4321.0,137.3513,137.4806,137.3215,137.3812,4321.0
2023-06-01 12:35:00,138.21,138.33,138.21,138.25,2504.0,137.4011,137.5204,137.4011,137.4408,2504.0
2023-06-01 12:40:00,138.22,138.42,138.18,138.24,4318.0,137.411,137.6098,137.3712,137.4309,4318.0
2023-06-01 12:45:00,138.18,138.19,138.03,138.09,6894.0,137.3712,137.3812,137.2221,137.2818,6894.0
2023-06-01 12:50:00,138.12,138.12,138.01,138.03,11975.0,137.3116,137.3116,137.2022,137.2221,11975.0
2023-06-01 12:55:00,138.05,138.36,138.02,138.36,15129.0,137.242,137.5502,137.2122,137.5502,15129.0
2023-06-01 13:00:00,138.29,138.37,138.25,138.3,4369.0,137.4806,137.5601,137.4408,137.4905,4369.0
2023-06-01 13:05:00,138.3,138.3,138.17,138.18,7083.0,137.4905,137.4905,137.3613,137.3712,7083.0
2023-06-01 13:10:00,138.16,138.23,138.07,138.16,3044.0,137.3513,137.4209,137.2619,137.3513,3044.0
2023-06-01 13:15:00,138.25,138.26,138.06,138.12,6175.0,137.4408,137.4508,137.2519,137.3116,6175.0
2023-06-01 13:20:00,138.11,138.17,137.89,137.9,4846.0,137.3016,137.3613,137.0829,137.0929,4846.0
2023-06-01 13:25:00,137.9,137.94,137.82,137.9,8164.0,137.0929,137.1326,137.0133,137.0929,8164.0
2023-06-01 13:30:00,137.95,137.98,137.89,137.96,3459.0,137.1426,137.1724,137.0829,137.1525,3459.0
2023-06-01 13:35:00,137.92,137.97,137.83,137.84,7295.0,137.1128,137.1625,137.0233,137.0332,7295.0
2023-06-01 13:40:00,137.85,138.06,137.77,138.0,7654.0,137.0432,137.2519,136.9636,137.1923,7654.0
2023-06-01 13:45:00,137.98,138.05,137.88,138.02,8142.0,137.1724,137.242,137.073,137.2122,8142.0
2023-06-01 13:50:00,138.02,138.05,137.83,137.83,2384.0,137.2122,137.242,137.0233,137.0233,2384.0
2023-06-01 13:55:00,137.84,137.84,137.66,137.72,5076.0,137.0332,137.0332,136.8543,136.9139,5076.0
2023-06-01 14:00:00,137.73,137.73,137.47,137.56,3093.0,136.9239,136.9239,136.6654,136.7549,3093.0
2023-06-01 14:05:00,137.63,137.82,137.62,137.78,4236.0,136.8245,137.0133,136.8145,136.9736,4236.0
2023-06-01 14:10:00,137.77,137.87,137.74,137.82,2369.0,136.9636,137.063,136.9338,137.0133,2369.0
2023-06-01 14:15:00,137.82,137.87,137.79,137.87,5339.0,137.0133,137.063,136.9835,137.063,5339.0
2023-06-01 14:20:00,137.9,137.97,137.88,137.96,4452.0,137.0929,137.1625,137.073,137.1525,4452.0
2023-06-01 14:25:00,137.98,138.12,137.96,138.03,5425.0,137.1724,137.3116,137.1525,137.2221,5425.0
2023-06-01 14:30:00,138.06,138.06,137.91,138.03,3763.0,137.2519,137.2519,137.1028,137.2221,3763.0
2023-06-01 14:35:00,138.0,138.03,137.94,137.97,6236.0,137.1923,137.2221,137.1326,137.1625,6236.0
2023-06-01 14:40:00,137.94,138.06,137.89,137.92,4916.0,137.1326,137.2519,137.0829,137.1128,4916.0
2023-06-01 14:45:00,137.86,137.86,137.76,137.81,3144.0,137.0531,137.0531,136.9537,137.0034,3144.0
2023-06-01 14:50:00,137.79,137.8,137.72,137.74,6892.0,136.9835,136.9935,136.9139,136.9338,6892.0
2023-06-01 14:55:00,137.72,137.8,137.64,137.77,5987.0,136.9139,136.9935,136.8344,136.9636,5987.0
2023-06-01 15:00:00,137.81,137.84,137.67,137.76,7528.0,137.0034,137.0332,136.8642,136.9537,7528.0
2023-06-01 15:05:00,137.78,137.78,137.69,137.72,4660.0,136.9736,136.9736,136.8841,136.9139,4660.0
2023-06-01 15:10:00,137.71,137.81,137.68,137.78,9760.0,136.904,137.0034,136.8742,136.9736,9760.0
2023-06-01 15:15:00,137.84,137.84,137.63,137.63,7337.0,137.0332,137.0332,136.8245,136.8245,7337.0
2023-06-01 15:20:00,137.62,137.64,137.52,137.52,9588.0,136.8145,136.8344,136.7151,136.7151,9588.0
2023-06-01 15:25:00,137.51,137.62,137.42,137.42,8511.0,136.7052,136.8145,136.6157,136.6157,8511.0
2023-06-01 15:30:00,137.4,137.47,137.05,137.1,8940.0,136.5958,136.6654,136.2478,136.2976,8940.0
2023-06-01 15:35:00,137.05,137.07,136.84,136.94,21630.0,136.2478,136.2677,136.0391,136.1385,21630.0
2023-06-01 15:40:00,136.86,137.04,136.85,136.97,11976.0,136.059,136.2379,136.049,136.1683,11976.0
2023-06-01 15:45:00,136.97,137.23,136.91,137.18,23120.0,136.1683,136.4268,136.1087,136.3771,23120.0
2023-06-01 15:50:00,137.17,137.4,137.0,137.33,73423.0,136.3671,136.5958,136.1981,136.5262,73423.0
2023-06-01 15:55:00,137.29,137.71,137.27,137.67,145012.0,136.4864,136.904,136.4666,136.8642,145012.0
2023-06-02 09:30:00,138.61,139.29,138.59,138.94,13378.0,137.7987,138.4747,137.7788,138.1268,13378.0
2023-06-02 09:35:00,138.96,139.73,138.96,139.54,13298.0,138.1467,138.9122,138.1467,138.7233,13298.0
2023-06-02 09:40:00,139.56,140.29,139.54,140.18,9731.0,138.7432,139.4689,138.7233,139.3595,9731.0
2023-06-02 09:45:00,140.19,140.93,140.18,140.44,11676.0,139.3695,140.1051,139.3595,139.618,11676.0
2023-06-02 09:50:00,140.53,140.56,140.12,140.21,6657.0,139.7075,139.7373,139.2999,139.3894,6657.0
2023-06-02 09:55:00,140.15,140.5,139.94,140.22,40757.0,139.3297,139.6777,139.1209,139.3993,40757.0
2023-06-02 10:00:00,140.27,140.71,140.03,140.65,8900.0,139.449,139.8864,139.2104,139.8268,8900.0
2023-06-02 10:05:00,140.71,140.82,140.48,140.49,9785.0,139.8864,139.9958,139.6578,139.6677,9785.0
2023-06-02 10:10:00,140.49,140.71,140.41,140.68,7718.0,139.6677,139.8864,139.5882,139.8566,7718.0
2023-06-02 10:15:00,140.67,140.7,140.28,140.28,6152.0,139.8467,139.8765,139.4589,139.4589,6152.0
2023-06-02 10:20:00,140.36,140.48,140.32,140.33,6876.0,139.5385,139.6578,139.4987,139.5086,6876.0
2023-06-02 10:25:00,140.28,140.52,140.27,140.52,12770.0,139.4589,139.6975,139.449,139.6975,12770.0
2023-06-02 10:30:00,140.55,140.74,140.53,140.57,10133.0,139.7274,139.9162,139.7075,139.7472,10133.0
2023-06-02 10:35:00,140.57,140.75,140.48,140.66,5473.0,139.7472,139.9262,139.6578,139.8367,5473.0
2023-06-02 10:40:00,140.61,140.88,140.61,140.88,2539.0,139.787,140.0554,139.787,140.0554,2539.0
2023-06-02 10:45:00,140.93,141.32,140.91,141.28,6363.0,140.1051,140.4929,140.0853,140.4531,6363.0
2023-06-02 10:50:00,141.27,141.3,141.17,141.21,4053.0,140.4431,140.473,140.3437,140.3835,4053.0
2023-06-02 10:55:00,141.22,141.28,141.07,141.1,5908.0,140.3934,140.4531,140.2443,140.2741,5908.0
2023-06-02 11:00:00,141.17,141.45,141.17,141.4,8329.0,140.3437,140.6221,140.3437,140.5724,8329.0
2023-06-02 11:05:00,141.44,141.72,141.43,141.61,29491.0,140.6122,140.8905,140.6022,140.7812,29491.0
2023-06-02 11:10:00,141.67,141.77,141.53,141.77,5195.0,140.8408,140.9402,140.7016,140.9402,5195.0
2023-06-02 11:15:00,141.76,142.0,141.76,141.9,18270.0,140.9303,141.1689,140.9303,141.0695,18270.0
2023-06-02 11:20:00,141.86,141.86,141.54,141.73,9255.0,141.0297,141.0297,140.7116,140.9005,9255.0
2023-06-02 11:25:00,141.8,141.89,141.68,141.78,3918.0,140.97,141.0595,140.8507,140.9502,3918.0
2023-06-02 11:30:00,141.81,142.22,141.75,142.22,22447.0,140.98,141.3876,140.9203,141.3876,22447.0
2023-06-02 11:35:00,142.22,142.42,142.08,142.31,30103.0,141.3876,141.5864,141.2484,141.4771,30103.0
2023-06-02 11:40:00,142.31,142.34,141.89,142.03,9556.0,141.4771,141.5069,141.0595,141.1987,9556.0
2023-06-02 11:45:00,142.03,142.1,141.84,141.84,4904.0,141.1987,141.2683,141.0098,141.0098,4904.0
2023-06-02 11:50:00,141.83,142.0,141.83,142.0,4694.0,140.9999,141.1689,140.9999,141.1689,4694.0
2023-06-02 11:55:00,141.97,142.08,141.92,142.04,3686.0,141.139,141.2484,141.0893,141.2086,3686.0
2023-06-02 12:00:00,142.07,142.17,142.04,142.09,8199.0,141.2385,141.3379,141.2086,141.2583,8199.0
2023-06-02 12:05:00,142.1,142.38,141.99,141.99,8465.0,141.2683,141.5466,141.1589,141.1589,8465.0
2023-06-02 12:10:00,142.01,142.06,141.9,142.06,4025.0,141.1788,141.2285,141.0695,141.2285,4025.0
2023-06-02 12:15:00,142.01,142.04,141.87,141.94,7760.0,141.1788,141.2086,141.0396,141.1092,7760.0
2023-06-02 12:20:00,141.94,141.94,141.8,141.8,3696.0,141.1092,141.1092,140.97,140.97,3696.0
2023-06-02 12:25:00,141.8,141.95,141.73,141.94,4525.0,140.97,141.1192,140.9005,141.1092,4525.0
2023-06-02 12:30:00,141.99,142.06,141.98,142.02,8847.0,141.1589,141.2285,141.149,141.1888,8847.0
2023-06-02 12:35:00,142.04,142.14,142.0,142.0,3410.0,141.2086,141.3081,141.1689,141.1689,3410.0
2023-06-02 12:40:00,142.02,142.02,141.9,141.94,3150.0,141.1888,141.1888,141.0695,141.1092,3150.0
2023-06-02 12:45:00,141.93,142.13,141.85,142.08,5092.0,141.0993,141.2981,141.0198,141.2484,5092.0
2023-06-02 12:50:00,142.06,142.13,142.01,142.11,3213.0,141.2285,141.2981,141.1788,141.2782,3213.0
2023-06-02 12:55:00,142.12,142.18,142.06,142.08,2904.0,141.2882,141.3478,141.2285,141.2484,2904.0
2023-06-02 13:00:00,142.09,142.17,142.08,142.08,3337.0,141.2583,141.3379,141.2484,141.2484,3337.0
2023-06-02 13:05:00,142.06,142.33,142.03,142.31,6891.0,141.2285,141.4969,141.1987,141.4771,6891.0
2023-06-02 13:10:00,142.34,142.4,142.27,142.3,5905.0,141.5069,141.5665,141.4373,141.4671,5905.0
2023-06-02 13:15:00,142.32,142.5,142.32,142.35,3790.0,141.487,141.6659,141.487,141.5168,3790.0
2023-06-02 13:20:00,142.3,142.77,142.29,142.67,18033.0,141.4671,141.9344,141.4572,141.835,18033.0
2023-06-02 13:25:00,142.71,142.84,142.67,142.76,5969.0,141.8747,142.004,141.835,141.9244,5969.0
2023-06-02 13:30:00,142.74,142.93,142.74,142.93,11410.0,141.9045,142.0934,141.9045,142.0934,11410.0
2023-06-02 13:35:00,142.95,143.0,142.82,142.91,8975.0,142.1133,142.163,141.9841,142.0735,8975.0
2023-06-02 13:40:00,142.92,142.99,142.71,142.76,4424.0,142.0835,142.1531,141.8747,141.9244,4424.0
2023-06-02 13:45:00,142.74,142.74,142.51,142.53,1233.0,141.9045,141.9045,141.6759,141.6958,1233.0
2023-06-02 13:50:00,142.51,142.96,142.51,142.96,6215.0,141.6759,142.1233,141.6759,142.1233,6215.0
2023-06-02 13:55:00,142.95,142.96,142.58,142.67,10752.0,142.1133,142.1233,141.7455,141.835,10752.0
2023-06-02 14:00:00,142.69,142.72,142.61,142.64,3431.0,141.8548,141.8847,141.7753,141.8051,3431.0
2023-06-02 14:05:00,142.63,142.67,142.37,142.43,5408.0,141.7952,141.835,141.5367,141.5964,5408.0
2023-06-02 14:10:00,142.41,142.54,142.34,142.52,4179.0,141.5765,141.7057,141.5069,141.6858,4179.0
2023-06-02 14:15:00,142.54,142.56,142.41,142.55,3861.0,141.7057,141.7256,141.5765,141.7157,3861.0
2023-06-02 14:20:00,142.55,142.81,142.54,142.81,24873.0,141.7157,141.9741,141.7057,141.9741,24873.0
2023-06-02 14:25:00,142.8,142.83,142.67,142.71,12017.0,141.9642,141.994,141.835,141.8747,12017.0
2023-06-02 14:30:00,142.71,142.87,142.7,142.85,5384.0,141.8747,142.0338,141.8648,142.0139,5384.0
2023-06-02 14:35:00,142.85,142.94,142.81,142.87,6891.0,142.0139,142.1034,141.9741,142.0338,6891.0
2023-06-02 14:40:00,142.84,142.84,142.73,142.73,1877.0,142.004,142.004,141.8946,141.8946,1877.0
2023-06-02 14:45:00,142.75,142.81,142.67,142.81,2832.0,141.9145,141.9741,141.835,141.9741,2832.0
2023-06-02 14:50:00,142.81,143.0,142.8,143.0,4703.0,141.9741,142.163,141.9642,142.163,4703.0
2023-06-02 14:55:00,143.0,143.01,142.82,142.96,10005.0,142.163,142.173,141.9841,142.1233,10005.0
2023-06-02 15:00:00,142.97,143.12,142.97,143.05,5593.0,142.1332,142.2823,142.1332,142.2127,5593.0
2023-06-02 15:05:00,143.05,143.2,143.05,143.06,30540.0,142.2127,142.3619,142.2127,142.2227,30540.0
2023-06-02 15:10:00,143.03,143.12,142.95,143.06,10463.0,142.1928,142.2823,142.1133,142.2227,10463.0
2023-06-02 15:15:00,143.11,143.15,143.02,143.04,11971.0,142.2724,142.3121,142.1829,142.2028,11971.0
2023-06-02 15:20:00,143.04,143.09,142.81,142.81,12622.0,142.2028,142.2525,141.9741,141.9741,12622.0
2023-06-02 15:25:00,142.81,142.93,142.71,142.77,6553.0,141.9741,142.0934,141.8747,141.9344,6553.0
2023-06-02 15:30:00,142.75,142.92,142.73,142.86,10142.0,141.9145,142.0835,141.8946,142.0238,10142.0
2023-06-02 15:35:00,142.87,143.05,142.86,143.0,13088.0,142.0338,142.2127,142.0238,142.163,13088.0
2023-06-02 15:40:00,142.98,143.08,142.91,142.94,13630.0,142.1431,142.2426,142.0735,142.1034,13630.0
2023-06-02 15:45:00,142.9,142.97,142.75,142.9,19365.0,142.0636,142.1332,141.9145,142.0636,19365.0
2023-06-02 15:50:00,142.89,142.96,142.68,142.87,43440.0,142.0537,142.1233,141.8449,142.0338,43440.0
2023-06-02 15:55:00,142.87,142.98,142.74,142.74,91554.0,142.0338,142.1431,141.9045,141.9045,91554.0
2023-06-05 09:30:00,142.37,142.68,142.07,142.45,11349.0,141.5367,141.8449,141.2385,141.6162,11349.0
2023-06-05 09:35:00,142.47,142.48,141.91,141.98,8376.0,141.6361,141.6461,141.0794,141.149,8376.0
2023-06-05 09:40:00,142.16,142.16,141.11,141.11,12098.0,141.3279,141.3279,140.2841,140.2841,12098.0
2023-06-05 09:45:00,141.23,141.46,140.93,141.3,7616.0,140.4034,140.632,140.1051,140.473,7616.0
2023-06-05 09:50:00,141.26,141.29,141.21,141.28,1010.0,140.4332,140.463,140.3835,140.4531,1010.0
2023-06-05 09:55:00,141.54,141.75,141.46,141.49,5841.0,140.7116,140.9203,140.632,140.6619,5841.0
2023-06-05 10:00:00,141.48,142.09,141.32,141.81,5716.0,140.6519,141.2583,140.4929,140.98,5716.0
2023-06-05 10:05:00,141.71,142.0,141.71,141.94,14078.0,140.8806,141.1689,140.8806,141.1092,14078.0
2023-06-05 10:10:00,141.93,142.07,141.72,141.88,25500.0,141.0993,141.2385,140.8905,141.0496,25500.0
2023-06-05 10:15:00,141.96,142.19,141.79,142.19,3602.0,141.1291,141.3578,140.9601,141.3578,3602.0
2023-06-05 10:20:00,142.09,142.15,141.99,142.09,6167.0,141.2583,141.318,141.1589,141.2583,6167.0
2023-06-05 10:25:00,142.06,142.33,141.83,142.33,5405.0,141.2285,141.4969,140.9999,141.4969,5405.0
2023-06-05 10:30:00,142.35,142.56,142.29,142.49,7262.0,141.5168,141.7256,141.4572,141.656,7262.0
2023-06-05 10:35:00,142.5,142.5,142.19,142.19,7451.0,141.6659,141.6659,141.3578,141.3578,7451.0
2023-06-05 10:40:00,142.04,142.28,142.04,142.21,3170.0,141.2086,141.4472,141.2086,141.3776,3170.0
2023-06-05 10:45:00,142.07,142.68,141.99,142.47,9141.0,141.2385,141.8449,141.1589,141.6361,9141.0
2023-06-05 10:50:00,142.47,143.12,142.47,142.89,14466.0,141.6361,142.2823,141.6361,142.0537,14466.0
2023-06-05 10:55:00,142.94,142.95,142.72,142.77,4988.0,142.1034,142.1133,141.8847,141.9344,4988.0
2023-06-05 11:00:00,142.81,142.82,142.57,142.57,4563.0,141.9741,141.9841,141.7355,141.7355,4563.0
2023-06-05 11:05:00,142.61,142.84,142.61,142.8,3362.0,141.7753,142.004,141.7753,141.9642,3362.0
2023-06-05 11:10:00,142.83,142.94,142.78,142.78,2073.0,141.994,142.1034,141.9443,141.9443,2073.0
2023-06-05 11:15:00,142.78,142.92,142.78,142.88,13366.0,141.9443,142.0835,141.9443,142.0437,13366.0
2023-06-05 11:20:00,142.81,142.84,142.47,142.66,4779.0,141.9741,142.004,141.6361,141.825,4779.0
2023-06-05 11:25:00,142.65,142.7,142.58,142.7,2685.0,141.8151,141.8648,141.7455,141.8648,2685.0
2023-06-05 11:30:00,142.71,142.88,142.7,142.81,5112.0,141.8747,142.0437,141.8648,141.9741,5112.0
2023-06-05 11:35:00,142.76,142.76,142.66,142.69,1661.0,141.9244,141.9244,141.825,141.8548,1661.0
2023-06-05 11:40:00,142.73,142.97,142.73,142.97,2852.0,141.8946,142.1332,141.8946,142.1332,2852.0
2023-06-05 11:45:00,143.1,143.29,143.08,143.18,4793.0,142.2624,142.4513,142.2426,142.342,4793.0
2023-06-05 11:50:00,143.11,143.14,142.99,142.99,3290.0,142.2724,142.3022,142.1531,142.1531,3290.0
2023-06-05 11:55:00,142.97,143.04,142.95,143.04,2527.0,142.1332,142.2028,142.1133,142.2028,2527.0
2023-06-05 12:00:00,143.08,143.24,142.95,142.97,4854.0,142.2426,142.4016,142.1133,142.1332,4854.0
2023-06-05 12:05:00,143.0,143.23,143.0,143.15,4228.0,142.163,142.3917,142.163,142.3121,4228.0
2023-06-05 12:10:00,143.13,143.35,143.12,143.2,3766.0,142.2923,142.511,142.2823,142.3619,3766.0
2023-06-05 12:15:00,143.12,143.17,143.1,143.12,2382.0,142.2823,142.332,142.2624,142.2823,2382.0
2023-06-05 12:20:00,143.11,143.18,142.99,142.99,3400.0,142.2724,142.342,142.1531,142.1531,3400.0
2023-06-05 12:25:00,142.99,143.11,142.94,143.09,3593.0,142.1531,142.2724,142.1034,142.2525,3593.0
2023-06-05 12:30:00,143.13,143.13,142.99,143.09,3283.0,142.2923,142.2923,142.1531,142.2525,3283.0
2023-06-05 12:35:00,143.09,143.1,143.02,143.02,2310.0,142.2525,142.2624,142.1829,142.1829,2310.0
2023-06-05 12:40:00,142.98,142.99,142.94,142.97,1740.0,142.1431,142.1531,142.1034,142.1332,1740.0
2023-06-05 12:45:00,143.05,143.2,143.03,143.19,2820.0,142.2127,142.3619,142.1928,142.3519,2820.0
2023-06-05 12:50:00,143.23,143.36,143.23,143.27,3365.0,142.3917,142.5209,142.3917,142.4314,3365.0
2023-06-05 12:55:00,143.28,143.32,143.17,143.22,4050.0,142.4414,142.4811,142.332,142.3817,4050.0
2023-06-05 13:00:00,143.22,143.27,143.13,143.13,3301.0,142.3817,142.4314,142.2923,142.2923,3301.0
2023-06-05 13:05:00,143.19,143.27,143.16,143.27,3449.0,142.3519,142.4314,142.3221,142.4314,3449.0
2023-06-05 13:10:00,143.27,143.28,143.2,143.27,3235.0,142.4314,142.4414,142.3619,142.4314,3235.0
2023-06-05 13:15:00,143.25,143.25,143.11,143.24,4865.0,142.4116,142.4116,142.2724,142.4016,4865.0
2023-06-05 13:20:00,143.24,143.25,143.1,143.11,2911.0,142.4016,142.4116,142.2624,142.2724,2911.0
2023-06-05 13:25:00,143.12,143.12,142.92,142.99,2072.0,142.2823,142.2823,142.0835,142.1531,2072.0
2023-06-05 13:30:00,142.97,142.97,142.69,142.69,3657.0,142.1332,142.1332,141.8548,141.8548,3657.0
2023-06-05 13:35:00,142.75,142.82,142.56,142.63,2944.0,141.9145,141.9841,141.7256,141.7952,2944.0
2023-06-05 13:40:00,142.65,142.65,142.55,142.61,2201.0,141.8151,141.8151,141.7157,141.7753,2201.0
2023-06-05 13:45:00,142.61,142.68,142.61,142.68,907.0,141.7753,141.8449,141.7753,141.8449,907.0
2023-06-05 13:50:00,142.72,142.75,142.66,142.75,2675.0,141.8847,141.9145,141.825,141.9145,2675.0
2023-06-05 13:55:00,142.73,142.79,142.72,142.78,1703.0,141.8946,141.9543,141.8847,141.9443,1703.0
2023-06-05 14:00:00,142.75,142.89,142.75,142.84,3717.0,141.9145,142.0537,141.9145,142.004,3717.0
2023-06-05 14:05:00,142.87,142.87,142.66,142.78,5829.0,142.0338,142.0338,141.825,141.9443,5829.0
2023-06-05 14:10:00,142.81,142.85,142.74,142.84,1658.0,141.9741,142.0139,141.9045,142.004,1658.0
2023-06-05 14:15:00,142.84,142.91,142.84,142.85,4892.0,142.004,142.0735,142.004,142.0139,4892.0
2023-06-05 14:20:00,142.84,142.99,142.84,142.98,14638.0,142.004,142.1531,142.004,142.1431,14638.0
2023-06-05 14:25:00,142.96,142.99,142.82,142.87,6565.0,142.1233,142.1531,141.9841,142.0338,6565.0
2023-06-05 14:30:00,142.81,143.02,142.71,142.72,19038.0,141.9741,142.1829,141.8747,141.8847,19038.0
2023-06-05 14:35:00,142.79,142.92,142.66,142.66,4403.0,141.9543,142.0835,141.825,141.825,4403.0
2023-06-05 14:40:00,142.73,142.81,142.7,142.75,11153.0,141.8946,141.9741,141.8648,141.9145,11153.0
2023-06-05 14:45:00,142.71,142.71,142.51,142.52,4551.0,141.8747,141.8747,141.6759,141.6858,4551.0
2023-06-05 14:50:00,142.53,142.71,142.4,142.71,5304.0,141.6958,141.8747,141.5665,141.8747,5304.0
2023-06-05 14:55:00,142.75,142.76,142.6,142.64,10917.0,141.9145,141.9244,141.7654,141.8051,10917.0
2023-06-05 15:00:00,142.73,142.73,142.41,142.43,6158.0,141.8946,141.8946,141.5765,141.5964,6158.0
2023-06-05 15:05:00,142.42,142.49,142.26,142.32,5393.0,141.5864,141.656,141.4274,141.487,5393.0
2023-06-05 15:10:00,142.32,142.62,142.32,142.62,3849.0,141.487,141.7852,141.487,141.7852,3849.0
2023-06-05 15:15:00,142.56,142.63,142.51,142.56,8152.0,141.7256,141.7952,141.6759,141.7256,8152.0
2023-06-05 15:20:00,142.6,142.76,142.58,142.75,3969.0,141.7654,141.9244,141.7455,141.9145,3969.0
2023-06-05 15:25:00,142.75,142.79,142.65,142.79,9016.0,141.9145,141.9543,141.8151,141.9543,9016.0
2023-06-05 15:30:00,142.76,142.76,142.56,142.62,10851.0,141.9244,141.9244,141.7256,141.7852,10851.0
2023-06-05 15:35:00,142.62,142.75,142.62,142.72,9013.0,141.7852,141.9145,141.7852,141.8847,9013.0
2023-06-05 15:40:00,142.72,142.93,142.71,142.93,14718.0,141.8847,142.0934,141.8747,142.0934,14718.0
2023-06-05 15:45:00,142.95,142.95,142.77,142.93,56358.0,142.1133,142.1133,141.9344,142.0934,56358.0
2023-06-05 15:50:00,142.99,143.15,142.82,143.07,18893.0,142.1531,142.3121,141.9841,142.2326,18893.0
2023-06-05 15:55:00,143.06,143.06,142.56,142.6,73107.0,142.2227,142.2227,141.7256,141.7654,73107.0
2023-06-06 09:30:00,142.73,143.7,142.73,143.58,10930.0,141.8946,142.8589,141.8946,142.7396,10930.0
2023-06-06 09:35:00,143.5,144.14,143.41,143.71,3543.0,142.6601,143.2963,142.5706,142.8689,3543.0
2023-06-06 09:40:00,143.84,144.52,143.83,144.4,7169.0,142.9981,143.6741,142.9882,143.5548,7169.0
2023-06-06 09:45:00,144.48,144.87,144.23,144.87,13158.0,143.6344,144.0221,143.3858,144.0221,13158.0
2023-06-06 09:50:00,144.8,145.28,144.67,145.08,16134.0,143.9525,144.4297,143.8232,144.2308,16134.0
2023-06-06 09:55:00,145.18,145.65,145.0,145.36,21199.0,144.3303,144.7975,144.1513,144.5092,21199.0
2023-06-06 10:00:00,145.5,145.67,145.19,145.19,9030.0,144.6484,144.8174,144.3402,144.3402,9030.0
2023-06-06 10:05:00,145.19,145.46,145.01,145.46,13063.0,144.3402,144.6086,144.1613,144.6086,13063.0
2023-06-06 10:10:00,145.56,145.64,145.21,145.49,13813.0,144.708,144.7876,144.3601,144.6384,13813.0
2023-06-06 10:15:00,145.43,145.43,145.0,145.08,14407.0,144.5788,144.5788,144.1513,144.2308,14407.0
2023-06-06 10:20:00,145.08,145.08,144.89,144.95,5807.0,144.2308,144.2308,144.042,144.1016,5807.0
2023-06-06 10:25:00,144.91,144.95,144.76,144.92,9211.0,144.0618,144.1016,143.9127,144.0718,9211.0
2023-06-06 10:30:00,144.91,145.08,144.91,145.02,5654.0,144.0618,144.2308,144.0618,144.1712,5654.0
2023-06-06 10:35:00,145.03,145.08,144.69,144.87,20842.0,144.1811,144.2308,143.8431,144.0221,20842.0
2023-06-06 10:40:00,144.86,145.13,144.85,145.13,9169.0,144.0121,144.2806,144.0022,144.2806,9169.0
2023-06-06 10:45:00,145.18,145.41,145.18,145.36,5179.0,144.3303,144.5589,144.3303,144.5092,5179.0
2023-06-06 10:50:00,145.34,145.48,145.3,145.44,10240.0,144.4893,144.6285,144.4496,144.5887,10240.0
2023-06-06 10:55:00,145.44,145.47,145.33,145.41,12451.0,144.5887,144.6186,144.4794,144.5589,12451.0
2023-06-06 11:00:00,145.41,145.44,145.03,145.12,8622.0,144.5589,144.5887,144.1811,144.2706,8622.0
2023-06-06 11:05:00,145.09,145.19,145.04,145.12,3798.0,144.2408,144.3402,144.1911,144.2706,3798.0
2023-06-06 11:10:00,145.05,145.1,144.82,144.82,6155.0,144.201,144.2507,143.9724,143.9724,6155.0
2023-06-06 11:15:00,144.8,144.97,144.78,144.83,8797.0,143.9525,144.1215,143.9326,143.9823,8797.0
2023-06-06 11:20:00,144.8,144.94,144.69,144.71,7740.0,143.9525,144.0917,143.8431,143.863,7740.0
2023-06-06 11:25:00,144.65,144.79,144.59,144.71,6611.0,143.8034,143.9425,143.7437,143.863,6611.0
2023-06-06 11:30:00,144.7,144.85,144.62,144.69,4777.0,143.8531,144.0022,143.7735,143.8431,4777.0
2023-06-06 11:35:00,144.72,145.02,144.72,144.97,4466.0,143.873,144.1712,143.873,144.1215,4466.0
2023-06-06 11:40:00,144.92,145.08,144.92,145.05,4871.0,144.0718,144.2308,144.0718,144.201,4871.0
2023-06-06 11:45:00,145.01,145.08,144.89,144.94,4832.0,144.1613,144.2308,144.042,144.0917,4832.0
2023-06-06 11:50:00,144.93,145.01,144.87,144.94,3731.0,144.0817,144.1613,144.0221,144.0917,3731.0
2023-06-06 11:55:00,144.94,145.02,144.92,144.94,3984.0,144.0917,144.1712,144.0718,144.0917,3984.0
2023-06-06 12:00:00,144.89,145.05,144.81,144.81,5932.0,144.042,144.201,143.9624,143.9624,5932.0
2023-06-06 12:05:00,144.78,144.78,144.59,144.78,8532.0,143.9326,143.9326,143.7437,143.9326,8532.0
2023-06-06 12:10:00,144.79,144.82,144.67,144.67,4927.0,143.9425,143.9724,143.8232,143.8232,4927.0
2023-06-06 12:15:00,144.7,144.84,144.7,144.75,555.0,143.8531,143.9923,143.8531,143.9028,555.0
2023-06-06 12:20:00,144.8,144.84,144.75,144.77,3343.0,143.9525,143.9923,143.9028,143.9227,3343.0
2023-06-06 12:25:00,144.77,144.97,144.76,144.97,5579.0,143.9227,144.1215,143.9127,144.1215,5579.0
2023-06-06 12:30:00,145.0,145.0,144.74,144.8,11468.0,144.1513,144.1513,143.8928,143.9525,11468.0
2023-06-06 12:35:00,144.8,145.01,144.78,145.0,5800.0,143.9525,144.1613,143.9326,144.1513,5800.0
2023-06-06 12:40:00,145.04,145.09,144.95,145.05,3242.0,144.1911,144.2408,144.1016,144.201,3242.0
2023-06-06 12:45:00,145.05,145.05,144.88,144.88,3158.0,144.201,144.201,144.032,144.032,3158.0
2023-06-06 12:50:00,144.82,144.98,144.8,144.87,1540.0,143.9724,144.1314,143.9525,144.0221,1540.0
2023-06-06 12:55:00,144.96,145.02,144.92,144.96,2671.0,144.1115,144.1712,144.0718,144.1115,2671.0
2023-06-06 13:00:00,144.92,144.94,144.81,144.94,4400.0,144.0718,144.0917,143.9624,144.0917,4400.0
2023-06-06 13:05:00,144.98,145.18,144.92,145.16,3080.0,144.1314,144.3303,144.0718,144.3104,3080.0
2023-06-06 13:10:00,145.2,145.22,145.11,145.22,1839.0,144.3501,144.37,144.2607,144.37,1839.0
2023-06-06 13:15:00,145.25,145.25,145.15,145.21,2879.0,144.3999,144.3999,144.3004,144.3601,2879.0
2023-06-06 13:20:00,145.17,145.18,144.8,144.87,13611.0,144.3203,144.3303,143.9525,144.0221,13611.0
2023-06-06 13:25:00,144.85,144.85,144.66,144.81,5648.0,144.0022,144.0022,143.8133,143.9624,5648.0
2023-06-06 13:30:00,144.83,144.9,144.75,144.87,3211.0,143.9823,144.0519,143.9028,144.0221,3211.0
2023-06-06 13:35:00,144.84,144.97,144.8,144.97,3084.0,143.9923,144.1215,143.9525,144.1215,3084.0
2023-06-06 13:40:00,144.9,145.03,144.89,145.03,5195.0,144.0519,144.1811,144.042,144.1811,5195.0
2023-06-06 13:45:00,145.0,145.0,144.91,144.97,2123.0,144.1513,144.1513,144.0618,144.1215,2123.0
2023-06-06 13:50:00,144.94,145.05,144.9,145.05,4497.0,144.0917,144.201,144.0519,144.201,4497.0
2023-06-06 13:55:00,145.0,145.0,144.82,144.86,4254.0,144.1513,144.1513,143.9724,144.0121,4254.0
2023-06-06 14:00:00,144.92,144.92,144.71,144.76,3639.0,144.0718,144.0718,143.863,143.9127,3639.0
2023-06-06 14:05:00,144.75,144.83,144.61,144.83,3190.0,143.9028,143.9823,143.7636,143.9823,3190.0
2023-06-06 14:10:00,144.86,144.93,144.83,144.92,1701.0,144.0121,144.0817,143.9823,144.0718,1701.0
2023-06-06 14:15:00,144.96,145.06,144.95,145.06,2924.0,144.1115,144.211,144.1016,144.211,2924.0
2023-06-06 14:20:00,145.06,145.1,144.99,145.1,4240.0,144.211,144.2507,144.1414,144.2507,4240.0
2023-06-06 14:25:00,145.1,145.2,145.0,145.0,11285.0,144.2507,144.3501,144.1513,144.1513,11285.0
2023-06-06 14:30:00,145.0,145.17,144.97,145.17,6660.0,144.1513,144.3203,144.1215,144.3203,6660.0
2023-06-06 14:35:00,145.17,145.21,145.1,145.21,4404.0,144.3203,144.3601,144.2507,144.3601,4404.0
2023-06-06 14:40:00,145.19,145.19,145.02,145.1,8041.0,144.3402,144.3402,144.1712,144.2507,8041.0
2023-06-06 14:45:00,145.06,145.11,145.05,145.08,6336.0,144.211,144.2607,144.201,144.2308,6336.0
2023-06-06 14:50:00,145.08,145.14,145.08,145.11,8009.0,144.2308,144.2905,144.2308,144.2607,8009.0
2023-06-06 14:55:00,145.13,145.44,145.13,145.44,5739.0,144.2806,144.5887,144.2806,144.5887,5739.0
2023-06-06 15:00:00,145.47,145.48,145.29,145.29,9121.0,144.6186,144.6285,144.4396,144.4396,9121.0
2023-06-06 15:05:00,145.29,145.29,145.07,145.21,10978.0,144.4396,144.4396,144.2209,144.3601,10978.0
2023-06-06 15:10:00,145.21,145.29,145.21,145.22,4314.0,144.3601,144.4396,144.3601,144.37,4314.0
2023-06-06 15:15:00,145.25,145.29,145.14,145.23,10032.0,144.3999,144.4396,144.2905,144.38,10032.0
2023-06-06 15:20:00,145.24,145.34,145.1,145.11,8243.0,144.3899,144.4893,144.2507,144.2607,8243.0
2023-06-06 15:25:00,145.11,145.14,145.03,145.03,5494.0,144.2607,144.2905,144.1811,144.1811,5494.0
2023-06-06 15:30:00,145.08,145.09,144.96,145.03,12685.0,144.2308,144.2408,144.1115,144.1811,12685.0
2023-06-06 15:35:00,145.02,145.09,144.79,144.81,7998.0,144.1712,144.2408,143.9425,143.9624,7998.0
2023-06-06 15:40:00,144.78,144.9,144.69,144.88,10392.0,143.9326,144.0519,143.8431,144.032,10392.0
2023-06-06 15:45:00,144.85,144.88,144.63,144.65,15327.0,144.0022,144.032,143.7835,143.8034,15327.0
2023-06-06 15:50:00,144.62,144.83,144.6,144.77,37631.0,143.7735,143.9823,143.7537,143.9227,37631.0
2023-06-06 15:55:00,144.74,144.84,144.53,144.6,74712.0,143.8928,143.9923,143.6841,143.7537,74712.0
2023-06-07 09:30:00,144.95,145.42,144.13,145.34,14461.0,144.1016,144.5689,143.2864,144.4893,14461.0
2023-06-07 09:35:00,145.19,145.58,144.81,145.58,15770.0,144.3402,144.7279,143.9624,144.7279,15770.0
2023-06-07 09:40:00,145.49,146.26,145.23,146.26,28250.0,144.6384,145.4039,144.38,145.4039,28250.0
2023-06-07 09:45:00,146.26,146.53,145.62,145.75,22992.0,145.4039,145.6724,144.7677,144.8969,22992.0
2023-06-07 09:50:00,145.64,145.72,145.38,145.56,4869.0,144.7876,144.8671,144.5291,144.708,4869.0
2023-06-07 09:55:00,145.55,145.65,145.36,145.49,5798.0,144.6981,144.7975,144.5092,144.6384,5798.0
2023-06-07 10:00:00,145.44,145.47,144.99,144.99,5754.0,144.5887,144.6186,144.1414,144.1414,5754.0
2023-06-07 10:05:00,145.06,145.06,144.75,144.8,5521.0,144.211,144.211,143.9028,143.9525,5521.0
2023-06-07 10:10:00,144.92,145.01,144.75,144.75,11390.0,144.0718,144.1613,143.9028,143.9028,11390.0
2023-06-07 10:15:00,144.7,144.7,144.3,144.31,15167.0,143.8531,143.8531,143.4554,143.4654,15167.0
2023-06-07 10:20:00,144.26,144.31,144.06,144.06,6055.0,143.4156,143.4654,143.2168,143.2168,6055.0
2023-06-07 10:25:00,144.05,144.05,143.61,143.81,9995.0,143.2069,143.2069,142.7695,142.9683,9995.0
2023-06-07 10:30:00,143.88,144.01,143.59,143.59,7131.0,143.0379,143.1671,142.7496,142.7496,7131.0
2023-06-07 10:35:00,143.65,143.65,143.1,143.19,5152.0,142.8092,142.8092,142.2624,142.3519,5152.0
2023-06-07 10:40:00,143.14,143.14,142.64,142.91,16446.0,142.3022,142.3022,141.8051,142.0735,16446.0
2023-06-07 10:45:00,142.87,143.3,142.84,143.2,7407.0,142.0338,142.4613,142.004,142.3619,7407.0
2023-06-07 10:50:00,143.25,143.38,143.19,143.34,3210.0,142.4116,142.5408,142.3519,142.501,3210.0
2023-06-07 10:55:00,143.26,143.6,143.18,143.58,5962.0,142.4215,142.7595,142.342,142.7396,5962.0
2023-06-07 11:00:00,143.72,143.87,143.58,143.84,4801.0,142.8788,143.0279,142.7396,142.9981,4801.0
2023-06-07 11:05:00,143.86,143.93,143.65,143.7,6110.0,143.018,143.0876,142.8092,142.8589,6110.0
2023-06-07 11:10:00,143.66,143.69,143.54,143.58,6268.0,142.8192,142.849,142.6999,142.7396,6268.0
2023-06-07 11:15:00,143.64,143.64,143.44,143.47,5060.0,142.7993,142.7993,142.6004,142.6303,5060.0
2023-06-07 11:20:00,143.41,143.73,143.41,143.71,5977.0,142.5706,142.8887,142.5706,142.8689,5977.0
2023-06-07 11:25:00,143.66,143.85,143.62,143.84,1716.0,142.8192,143.008,142.7794,142.9981,1716.0
2023-06-07 11:30:00,143.85,143.99,143.77,143.95,6395.0,143.008,143.1472,142.9285,143.1075,6395.0
2023-06-07 11:35:00,143.97,144.01,143.58,143.6,12562.0,143.1273,143.1671,142.7396,142.7595,12562.0
2023-06-07 11:40:00,143.5,143.51,143.15,143.16,3190.0,142.6601,142.67,142.3121,142.3221,3190.0
2023-06-07 11:45:00,143.22,143.39,143.21,143.39,5042.0,142.3817,142.5507,142.3718,142.5507,5042.0
2023-06-07 11:50:00,143.32,143.36,143.21,143.34,10541.0,142.4811,142.5209,142.3718,142.501,10541.0
2023-06-07 11:55:00,143.39,143.4,142.96,143.01,6292.0,142.5507,142.5607,142.1233,142.173,6292.0
2023-06-07 12:00:00,143.06,143.16,142.96,143.09,4932.0,142.2227,142.3221,142.1233,142.2525,4932.0
2023-06-07 12:05:00,143.08,143.13,142.99,143.09,4272.0,142.2426,142.2923,142.1531,142.2525,4272.0
2023-06-07 12:10:00,143.09,143.12,143.01,143.07,6465.0,142.2525,142.2823,142.173,142.2326,6465.0
2023-06-07 12:15:00,143.06,143.16,142.95,142.96,4210.0,142.2227,142.3221,142.1133,142.1233,4210.0
2023-06-07 12:20:00,142.95,142.95,142.46,142.55,27675.0,142.1133,142.1133,141.6262,141.7157,27675.0
2023-06-07 12:25:00,142.5,142.58,142.39,142.58,10805.0,141.6659,141.7455,141.5566,141.7455,10805.0
2023-06-07 12:30:00,142.6,143.05,142.56,143.02,10600.0,141.7654,142.2127,141.7256,142.1829,10600.0
2023-06-07 12:35:00,142.95,143.0,142.83,142.83,3909.0,142.1133,142.163,141.994,141.994,3909.0
2023-06-07 12:40:00,142.73,142.85,142.68,142.82,5358.0,141.8946,142.0139,141.8449,141.9841,5358.0
2023-06-07 12:45:00,142.92,143.08,142.88,143.07,3969.0,142.0835,142.2426,142.0437,142.2326,3969.0
2023-06-07 12:50:00,143.07,143.08,142.68,142.72,3386.0,142.2326,142.2426,141.8449,141.8847,3386.0
2023-06-07 12:55:00,142.77,142.86,142.71,142.83,2683.0,141.9344,142.0238,141.8747,141.994,2683.0
2023-06-07 13:00:00,142.8,142.94,142.79,142.85,4578.0,141.9642,142.1034,141.9543,142.0139,4578.0
2023-06-07 13:05:00,142.84,143.19,142.82,143.19,5446.0,142.004,142.3519,141.9841,142.3519,5446.0
2023-06-07 13:10:00,143.26,143.26,142.94,143.02,4096.0,142.4215,142.4215,142.1034,142.1829,4096.0
2023-06-07 13:15:00,143.01,143.2,143.01,143.07,5106.0,142.173,142.3619,142.173,142.2326,5106.0
2023-06-07 13:20:00,143.0,143.05,142.81,142.91,3245.0,142.163,142.2127,141.9741,142.0735,3245.0
2023-06-07 13:25:00,142.87,143.07,142.83,142.98,3545.0,142.0338,142.2326,141.994,142.1431,3545.0
2023-06-07 13:30:00,142.95,142.97,142.77,142.77,3411.0,142.1133,142.1332,141.9344,141.9344,3411.0
2023-06-07 13:35:00,142.78,142.82,142.57,142.57,3584.0,141.9443,141.9841,141.7355,141.7355,3584.0
2023-06-07 13:40:00,142.62,142.81,142.56,142.81,2552.0,141.7852,141.9741,141.7256,141.9741,2552.0
2023-06-07 13:45:00,142.84,142.9,142.68,142.74,5070.0,142.004,142.0636,141.8449,141.9045,5070.0
2023-06-07 13:50:00,142.7,142.8,142.66,142.78,3172.0,141.8648,141.9642,141.825,141.9443,3172.0
2023-06-07 13:55:00,142.74,143.07,142.74,143.07,2942.0,141.9045,142.2326,141.9045,142.2326,2942.0
2023-06-07 14:00:00,143.03,143.3,143.02,143.27,5821.0,142.1928,142.4613,142.1829,142.4314,5821.0
2023-06-07 14:05:00,143.28,143.41,143.26,143.26,4829.0,142.4414,142.5706,142.4215,142.4215,4829.0
2023-06-07 14:10:00,143.24,143.28,143.11,143.26,6395.0,142.4016,142.4414,142.2724,142.4215,6395.0
2023-06-07 14:15:00,143.27,143.28,143.15,143.27,5967.0,142.4314,142.4414,142.3121,142.4314,5967.0
2023-06-07 14:20:00,143.33,143.34,143.22,143.23,3164.0,142.4911,142.501,142.3817,142.3917,3164.0
2023-06-07 14:25:00,143.2,143.27,143.0,143.0,5058.0,142.3619,142.4314,142.163,142.163,5058.0
2023-06-07 14:30:00,142.98,143.08,142.93,142.97,5342.0,142.1431,142.2426,142.0934,142.1332,5342.0
2023-06-07 14:35:00,143.0,143.08,142.9,143.02,6694.0,142.163,142.2426,142.0636,142.1829,6694.0
2023-06-07 14:40:00,142.94,143.05,142.85,143.05,5625.0,142.1034,142.2127,142.0139,142.2127,5625.0
2023-06-07 14:45:00,143.02,143.07,142.82,142.9,7754.0,142.1829,142.2326,141.9841,142.0636,7754.0
2023-06-07 14:50:00,142.84,143.02,142.81,142.96,7714.0,142.004,142.1829,141.9741,142.1233,7714.0
2023-06-07 14:55:00,142.95,143.02,142.84,142.95,5229.0,142.1133,142.1829,142.004,142.1133,5229.0
2023-06-07 15:00:00,142.93,143.03,142.89,142.89,8777.0,142.0934,142.1928,142.0537,142.0537,8777.0
2023-06-07 15:05:00,142.92,143.02,142.9,143.0,7265.0,142.0835,142.1829,142.0636,142.163,7265.0
2023-06-07 15:10:00,142.97,142.97,142.76,142.77,11352.0,142.1332,142.1332,141.9244,141.9344,11352.0
2023-06-07 15:15:00,142.75,142.97,142.73,142.89,9079.0,141.9145,142.1332,141.8946,142.0537,9079.0
2023-06-07 15:20:00,142.89,143.02,142.82,142.82,11717.0,142.0537,142.1829,141.9841,141.9841,11717.0
2023-06-07 15:25:00,142.81,143.02,142.71,142.96,12278.0,141.9741,142.1829,141.8747,142.1233,12278.0
2023-06-07 15:30:00,143.01,143.03,142.94,143.01,12566.0,142.173,142.1928,142.1034,142.173,12566.0
2023-06-07 15:35:00,143.02,143.04,142.73,142.75,19338.0,142.1829,142.2028,141.8946,141.9145,19338.0
2023-06-07 15:40:00,142.77,142.86,142.63,142.82,14028.0,141.9344,142.0238,141.7952,141.9841,14028.0
2023-06-07 15:45:00,142.85,142.86,142.72,142.78,28517.0,142.0139,142.0238,141.8847,141.9443,28517.0
2023-06-07 15:50:00,142.8,142.92,142.62,142.63,49031.0,141.9642,142.0835,141.7852,141.7952,49031.0
2023-06-07 15:55:00,142.65,142.81,142.51,142.63,110411.0,141.8151,141.9741,141.6759,141.7952,110411.0
2023-06-08 09:30:00,142.35,142.42,141.76,142.02,12366.0,141.5168,141.5864,140.9303,141.1888,12366.0
2023-06-08 09:35:00,142.12,142.58,141.94,142.22,4068.0,141.2882,141.7455,141.1092,141.3876,4068.0
2023-06-08 09:40:00,142.1,142.1,141.75,141.75,6996.0,141.2683,141.2683,140.9203,140.9203,6996.0
2023-06-08 09:45:00,141.83,141.85,141.33,141.34,11837.0,140.9999,141.0198,140.5028,140.5127,11837.0
2023-06-08 09:50:00,141.57,141.57,141.25,141.25,3658.0,140.7414,140.7414,140.4233,140.4233,3658.0
2023-06-08 09:55:00,141.2,141.49,141.0,141.48,17975.0,140.3736,140.6619,140.1747,140.6519,17975.0
2023-06-08 10:00:00,141.48,141.48,141.07,141.29,7616.0,140.6519,140.6519,140.2443,140.463,7616.0
2023-06-08 10:05:00,141.18,141.39,141.18,141.34,13902.0,140.3537,140.5624,140.3537,140.5127,13902.0
2023-06-08 10:10:00,141.35,141.55,141.27,141.48,28962.0,140.5227,140.7215,140.4431,140.6519,28962.0
2023-06-08 10:15:00,141.49,141.88,141.47,141.57,62789.0,140.6619,141.0496,140.642,140.7414,62789.0
2023-06-08 10:20:00,141.57,142.15,141.57,142.15,3497.0,140.7414,141.318,140.7414,141.318,3497.0
2023-06-08 10:25:00,142.09,142.09,141.94,142.02,3326.0,141.2583,141.2583,141.1092,141.1888,3326.0
2023-06-08 10:30:00,142.09,142.17,142.01,142.13,4625.0,141.2583,141.3379,141.1788,141.2981,4625.0
2023-06-08 10:35:00,142.09,142.23,141.76,141.77,10950.0,141.2583,141.3975,140.9303,140.9402,10950.0
2023-06-08 10:40:00,141.78,141.9,141.68,141.9,3132.0,140.9502,141.0695,140.8507,141.0695,3132.0
2023-06-08 10:45:00,141.85,142.0,141.85,142.0,2152.0,141.0198,141.1689,141.0198,141.1689,2152.0
2023-06-08 10:50:00,141.95,142.2,141.95,142.1,4663.0,141.1192,141.3677,141.1192,141.2683,4663.0
2023-06-08 10:55:00,142.07,142.19,142.07,142.13,1705.0,141.2385,141.3578,141.2385,141.2981,1705.0
2023-06-08 11:00:00,142.16,142.27,142.15,142.27,3398.0,141.3279,141.4373,141.318,141.4373,3398.0
2023-06-08 11:05:00,142.27,142.44,142.13,142.16,7573.0,141.4373,141.6063,141.2981,141.3279,7573.0
2023-06-08 11:10:00,142.09,142.14,141.93,141.93,2168.0,141.2583,141.3081,141.0993,141.0993,2168.0
2023-06-08 11:15:00,141.92,142.01,141.84,141.95,3892.0,141.0893,141.1788,141.0098,141.1192,3892.0
2023-06-08 11:20:00,141.95,142.15,141.95,142.15,1777.0,141.1192,141.318,141.1192,141.318,1777.0
2023-06-08 11:25:00,142.19,142.26,142.11,142.23,2620.0,141.3578,141.4274,141.2782,141.3975,2620.0
2023-06-08 11:30:00,142.24,142.4,142.19,142.37,1758.0,141.4075,141.5665,141.3578,141.5367,1758.0
2023-06-08 11:35:00,142.42,142.58,142.42,142.56,3930.0,141.5864,141.7455,141.5864,141.7256,3930.0
2023-06-08 11:40:00,142.62,142.69,142.6,142.69,5245.0,141.7852,141.8548,141.7654,141.8548,5245.0
2023-06-08 11:45:00,142.69,142.75,142.44,142.59,6648.0,141.8548,141.9145,141.6063,141.7554,6648.0
2023-06-08 11:50:00,142.49,142.51,142.37,142.39,4686.0,141.656,141.6759,141.5367,141.5566,4686.0
2023-06-08 11:55:00,142.47,142.62,142.44,142.56,4074.0,141.6361,141.7852,141.6063,141.7256,4074.0
2023-06-08 12:00:00,142.54,142.62,142.43,142.58,3657.0,141.7057,141.7852,141.5964,141.7455,3657.0
2023-06-08 12:05:00,142.67,142.71,142.43,142.52,3672.0,141.835,141.8747,141.5964,141.6858,3672.0
2023-06-08 12:10:00,142.47,142.65,142.47,142.57,3211.0,141.6361,141.8151,141.6361,141.7355,3211.0
2023-06-08 12:15:00,142.58,142.58,142.54,142.57,950.0,141.7455,141.7455,141.7057,141.7355,950.0
2023-06-08 12:20:00,142.68,142.74,142.66,142.71,3980.0,141.8449,141.9045,141.825,141.8747,3980.0
2023-06-08 12:25:00,142.66,142.79,142.59,142.77,4641.0,141.825,141.9543,141.7554,141.9344,4641.0
2023-06-08 12:30:00,142.74,142.8,142.64,142.78,1819.0,141.9045,141.9642,141.8051,141.9443,1819.0
2023-06-08 12:35:00,142.79,142.8,142.66,142.67,2989.0,141.9543,141.9642,141.825,141.835,2989.0
2023-06-08 12:40:00,142.63,142.69,142.57,142.69,3902.0,141.7952,141.8548,141.7355,141.8548,3902.0
2023-06-08 12:45:00,142.72,142.72,142.6,142.71,11304.0,141.8847,141.8847,141.7654,141.8747,11304.0
2023-06-08 12:50:00,142.69,142.71,142.63,142.71,3151.0,141.8548,141.8747,141.7952,141.8747,3151.0
2023-06-08 12:55:00,142.68,142.78,142.68,142.7,4987.0,141.8449,141.9443,141.8449,141.8648,4987.0
2023-06-08 13:00:00,142.72,142.8,142.62,142.8,10965.0,141.8847,141.9642,141.7852,141.9642,10965.0
2023-06-08 13:05:00,142.81,142.98,142.8,142.91,2708.0,141.9741,142.1431,141.9642,142.0735,2708.0
2023-06-08 13:10:00,142.89,142.91,142.83,142.84,3399.0,142.0537,142.0735,141.994,142.004,3399.0
2023-06-08 13:15:00,142.84,142.96,142.84,142.86,4226.0,142.004,142.1233,142.004,142.0238,4226.0
2023-06-08 13:20:00,142.83,142.84,142.56,142.61,1820.0,141.994,142.004,141.7256,141.7753,1820.0
2023-06-08 13:25:00,142.62,142.62,142.44,142.44,2066.0,141.7852,141.7852,141.6063,141.6063,2066.0
2023-06-08 13:30:00,142.37,142.43,142.34,142.41,3362.0,141.5367,141.5964,141.5069,141.5765,3362.0
2023-06-08 13:35:00,142.43,142.43,142.35,142.37,4016.0,141.5964,141.5964,141.5168,141.5367,4016.0
2023-06-08 13:40:00,142.34,142.36,142.19,142.22,3167.0,141.5069,141.5268,141.3578,141.3876,3167.0
2023-06-08 13:45:00,142.16,142.16,141.99,142.02,2394.0,141.3279,141.3279,141.1589,141.1888,2394.0
2023-06-08 13:50:00,142.06,142.15,142.02,142.11,2200.0,141.2285,141.318,141.1888,141.2782,2200.0
2023-06-08 13:55:00,142.07,142.19,142.0,142.03,7648.0,141.2385,141.3578,141.1689,141.1987,7648.0
2023-06-08 14:00:00,141.98,142.15,141.98,142.15,3960.0,141.149,141.318,141.149,141.318,3960.0
2023-06-08 14:05:00,142.12,142.26,142.11,142.17,6747.0,141.2882,141.4274,141.2782,141.3379,6747.0
2023-06-08 14:10:00,142.16,142.26,142.14,142.21,5130.0,141.3279,141.4274,141.3081,141.3776,5130.0
2023-06-08 14:15:00,142.19,142.4,142.16,142.4,3216.0,141.3578,141.5665,141.3279,141.5665,3216.0
2023-06-08 14:20:00,142.44,142.54,142.42,142.49,7428.0,141.6063,141.7057,141.5864,141.656,7428.0
2023-06-08 14:25:00,142.45,142.51,142.42,142.51,2762.0,141.6162,141.6759,141.5864,141.6759,2762.0
2023-06-08 14:30:00,142.5,142.51,142.43,142.46,3430.0,141.6659,141.6759,141.5964,141.6262,3430.0
2023-06-08 14:35:00,142.48,142.5,142.43,142.5,2268.0,141.6461,141.6659,141.5964,141.6659,2268.0
2023-06-08 14:40:00,142.55,142.55,142.46,142.5,2846.0,141.7157,141.7157,141.6262,141.6659,2846.0
2023-06-08 14:45:00,142.49,142.5,142.26,142.29,7043.0,141.656,141.6659,141.4274,141.4572,7043.0
2023-06-08 14:50:00,142.34,142.35,142.28,142.31,1412.0,141.5069,141.5168,141.4472,141.4771,1412.0
2023-06-08 14:55:00,142.34,142.41,142.34,142.4,6504.0,141.5069,141.5765,141.5069,141.5665,6504.0
2023-06-08 15:00:00,142.44,142.51,142.42,142.5,7491.0,141.6063,141.6759,141.5864,141.6659,7491.0
2023-06-08 15:05:00,142.5,142.58,142.47,142.52,6217.0,141.6659,141.7455,141.6361,141.6858,6217.0
2023-06-08 15:10:00,142.54,142.66,142.54,142.6,11174.0,141.7057,141.825,141.7057,141.7654,11174.0
2023-06-08 15:15:00,142.57,142.72,142.52,142.54,5927.0,141.7355,141.8847,141.6858,141.7057,5927.0
2023-06-08 15:20:00,142.51,142.61,142.49,142.59,3551.0,141.6759,141.7753,141.656,141.7554,3551.0
2023-06-08 15:25:00,142.57,142.57,142.34,142.34,8053.0,141.7355,141.7355,141.5069,141.5069,8053.0
2023-06-08 15:30:00,142.3,142.31,142.19,142.3,11375.0,141.4671,141.4771,141.3578,141.4671,11375.0
2023-06-08 15:35:00,142.29,142.5,142.28,142.47,13284.0,141.4572,141.6659,141.4472,141.6361,13284.0
2023-06-08 15:40:00,142.47,142.71,142.47,142.69,11870.0,141.6361,141.8747,141.6361,141.8548,11870.0
2023-06-08 15:45:00,142.69,142.85,142.69,142.83,21906.0,141.8548,142.0139,141.8548,141.994,21906.0
2023-06-08 15:50:00,142.87,143.0,142.84,142.9,39427.0,142.0338,142.163,142.004,142.0636,39427.0
2023-06-08 15:55:00,142.86,142.96,142.79,142.87,70863.0,142.0238,142.1233,141.9543,142.0338,70863.0
2023-06-09 09:30:00,142.94,143.7,142.94,143.29,12455.0,142.1034,142.8589,142.1034,142.4513,12455.0
2023-06-09 09:35:00,143.14,143.28,142.61,142.8,7724.0,142.3022,142.4414,141.7753,141.9642,7724.0
2023-06-09 09:40:00,142.88,143.08,142.54,142.88,3718.0,142.0437,142.2426,141.7057,142.0437,3718.0
2023-06-09 09:45:00,142.87,143.04,142.8,142.81,3196.0,142.0338,142.2028,141.9642,141.9741,3196.0
2023-06-09 09:50:00,142.85,143.19,142.76,142.95,3401.0,142.0139,142.3519,141.9244,142.1133,3401.0
2023-06-09 09:55:00,143.05,143.05,142.43,142.43,2125.0,142.2127,142.2127,141.5964,141.5964,2125.0
2023-06-09 10:00:00,142.45,142.73,142.38,142.73,3455.0,141.6162,141.8946,141.5466,141.8946,3455.0
2023-06-09 10:05:00,142.67,142.83,142.52,142.57,8235.0,141.835,141.994,141.6858,141.7355,8235.0
2023-06-09 10:10:00,142.52,142.79,142.4,142.71,8948.0,141.6858,141.9543,141.5665,141.8747,8948.0
2023-06-09 10:15:00,142.67,142.84,142.64,142.81,11695.0,141.835,142.004,141.8051,141.9741,11695.0
2023-06-09 10:20:00,142.8,143.25,142.68,143.25,7285.0,141.9642,142.4116,141.8449,142.4116,7285.0
2023-06-09 10:25:00,143.2,143.4,143.11,143.13,3914.0,142.3619,142.5607,142.2724,142.2923,3914.0
2023-06-09 10:30:00,143.23,143.29,143.04,143.04,4958.0,142.3917,142.4513,142.2028,142.2028,4958.0
2023-06-09 10:35:00,142.98,143.07,142.75,142.77,15800.0,142.1431,142.2326,141.9145,141.9344,15800.0
2023-06-09 10:40:00,142.75,142.92,142.67,142.91,4062.0,141.9145,142.0835,141.835,142.0735,4062.0
2023-06-09 10:45:00,142.87,142.87,142.54,142.61,7339.0,142.0338,142.0338,141.7057,141.7753,7339.0
2023-06-09 10:50:00,142.64,142.64,142.31,142.34,2577.0,141.8051,141.8051,141.4771,141.5069,2577.0
2023-06-09 10:55:00,142.46,142.62,142.37,142.44,5924.0,141.6262,141.7852,141.5367,141.6063,5924.0
2023-06-09 11:00:00,142.44,142.52,142.32,142.41,4266.0,141.6063,141.6858,141.487,141.5765,4266.0
2023-06-09 11:05:00,142.44,142.54,142.42,142.47,2713.0,141.6063,141.7057,141.5864,141.6361,2713.0
2023-06-09 11:10:00,142.5,142.56,142.43,142.56,3275.0,141.6659,141.7256,141.5964,141.7256,3275.0
2023-06-09 11:15:00,142.54,142.66,142.4,142.46,2897.0,141.7057,141.825,141.5665,141.6262,2897.0
2023-06-09 11:20:00,142.37,142.41,142.19,142.21,4029.0,141.5367,141.5765,141.3578,141.3776,4029.0
2023-06-09 11:25:00,142.16,142.16,141.9,141.99,3673.0,141.3279,141.3279,141.0695,141.1589,3673.0
2023-06-09 11:30:00,141.96,141.96,141.69,141.69,6914.0,141.1291,141.1291,140.8607,140.8607,6914.0
2023-06-09 11:35:00,141.82,141.98,141.77,141.81,1996.0,140.9899,141.149,140.9402,140.98,1996.0
2023-06-09 11:40:00,141.84,141.84,141.55,141.69,10041.0,141.0098,141.0098,140.7215,140.8607,10041.0
2023-06-09 11:45:00,141.66,141.75,141.4,141.47,19501.0,140.8309,140.9203,140.5724,140.642,19501.0
2023-06-09 11:50:00,141.44,141.55,141.38,141.5,4593.0,140.6122,140.7215,140.5525,140.6718,4593.0
2023-06-09 11:55:00,141.39,141.5,141.31,141.5,2423.0,140.5624,140.6718,140.4829,140.6718,2423.0
2023-06-09 12:00:00,141.51,141.51,141.25,141.37,5576.0,140.6817,140.6817,140.4233,140.5426,5576.0
2023-06-09 12:05:00,141.37,141.47,141.35,141.35,2669.0,140.5426,140.642,140.5227,140.5227,2669.0
2023-06-09 12:10:00,141.34,141.58,141.34,141.56,3625.0,140.5127,140.7513,140.5127,140.7314,3625.0
2023-06-09 12:15:00,141.56,141.68,141.56,141.68,5327.0,140.7314,140.8507,140.7314,140.8507,5327.0
2023-06-09 12:20:00,141.69,141.77,141.64,141.7,2402.0,140.8607,140.9402,140.811,140.8706,2402.0
2023-06-09 12:25:00,141.69,141.71,141.53,141.67,1700.0,140.8607,140.8806,140.7016,140.8408,1700.0
2023-06-09 12:30:00,141.63,141.81,141.63,141.66,11050.0,140.801,140.98,140.801,140.8309,11050.0
2023-06-09 12:35:00,141.65,141.65,141.47,141.52,2728.0,140.8209,140.8209,140.642,140.6917,2728.0
2023-06-09 12:40:00,141.48,141.55,141.45,141.45,3819.0,140.6519,140.7215,140.6221,140.6221,3819.0
2023-06-09 12:45:00,141.45,141.64,141.37,141.55,8154.0,140.6221,140.811,140.5426,140.7215,8154.0
2023-06-09 12:50:00,141.57,141.63,141.52,141.59,5320.0,140.7414,140.801,140.6917,140.7613,5320.0
2023-06-09 12:55:00,141.56,141.79,141.52,141.67,3821.0,140.7314,140.9601,140.6917,140.8408,3821.0
2023-06-09 13:00:00,141.68,141.68,141.59,141.62,1688.0,140.8507,140.8507,140.7613,140.7911,1688.0
2023-06-09 13:05:00,141.66,141.82,141.66,141.79,3993.0,140.8309,140.9899,140.8309,140.9601,3993.0
2023-06-09 13:10:00,141.78,141.79,141.71,141.76,4304.0,140.9502,140.9601,140.8806,140.9303,4304.0
2023-06-09 13:15:00,141.71,141.73,141.64,141.7,8592.0,140.8806,140.9005,140.811,140.8706,8592.0
2023-06-09 13:20:00,141.69,141.73,141.67,141.72,3264.0,140.8607,140.9005,140.8408,140.8905,3264.0
2023-06-09 13:25:00,141.74,141.74,141.68,141.74,2076.0,140.9104,140.9104,140.8507,140.9104,2076.0
2023-06-09 13:30:00,141.75,141.85,141.74,141.83,4490.0,140.9203,141.0198,140.9104,140.9999,4490.0
2023-06-09 13:35:00,141.85,141.91,141.83,141.89,3979.0,141.0198,141.0794,140.9999,141.0595,3979.0
2023-06-09 13:40:00,141.9,142.01,141.82,141.82,6696.0,141.0695,141.1788,140.9899,140.9899,6696.0
2023-06-09 13:45:00,141.92,141.95,141.78,141.79,2604.0,141.0893,141.1192,140.9502,140.9601,2604.0
2023-06-09 13:50:00,141.81,141.82,141.74,141.81,2743.0,140.98,140.9899,140.9104,140.98,2743.0
2023-06-09 13:55:00,141.83,141.85,141.77,141.82,3361.0,140.9999,141.0198,140.9402,140.9899,3361.0
2023-06-09 14:00:00,141.82,141.82,141.75,141.77,1398.0,140.9899,140.9899,140.9203,140.9402,1398.0
2023-06-09 14:05:00,141.75,141.78,141.73,141.74,2203.0,140.9203,140.9502,140.9005,140.9104,2203.0
2023-06-09 14:10:00,141.73,141.76,141.64,141.68,7078.0,140.9005,140.9303,140.811,140.8507,7078.0
2023-06-09 14:15:00,141.63,141.68,141.58,141.62,4781.0,140.801,140.8507,140.7513,140.7911,4781.0
2023-06-09 14:20:00,141.6,141.84,141.6,141.82,4187.0,140.7712,141.0098,140.7712,140.9899,4187.0
2023-06-09 14:25:00,141.82,141.9,141.5,141.6,7693.0,140.9899,141.0695,140.6718,140.7712,7693.0
2023-06-09 14:30:00,141.58,141.6,141.44,141.47,3983.0,140.7513,140.7712,140.6122,140.642,3983.0
2023-06-09 14:35:00,141.46,141.47,141.38,141.38,2166.0,140.632,140.642,140.5525,140.5525,2166.0
2023-06-09 14:40:00,141.35,141.44,141.31,141.38,5063.0,140.5227,140.6122,140.4829,140.5525,5063.0
2023-06-09 14:45:00,141.36,141.42,141.28,141.28,3353.0,140.5326,140.5923,140.4531,140.4531,3353.0
2023-06-09 14:50:00,141.27,141.34,141.27,141.28,3933.0,140.4431,140.5127,140.4431,140.4531,3933.0
2023-06-09 14:55:00,141.26,141.48,141.26,141.44,6167.0,140.4332,140.6519,140.4332,140.6122,6167.0
2023-06-09 15:00:00,141.45,141.6,141.45,141.59,6920.0,140.6221,140.7712,140.6221,140.7613,6920.0
2023-06-09 15:05:00,141.61,141.63,141.41,141.56,6785.0,140.7812,140.801,140.5823,140.7314,6785.0
2023-06-09 15:10:00,141.57,141.62,141.55,141.6,3067.0,140.7414,140.7911,140.7215,140.7712,3067.0
2023-06-09 15:15:00,141.63,141.71,141.46,141.7,7991.0,140.801,140.8806,140.632,140.8706,7991.0
2023-06-09 15:20:00,141.7,141.78,141.68,141.78,9065.0,140.8706,140.9502,140.8507,140.9502,9065.0
2023-06-09 15:25:00,141.75,141.9,141.75,141.88,9048.0,140.9203,141.0695,140.9203,141.0496,9048.0
2023-06-09 15:30:00,141.9,141.94,141.64,141.64,8274.0,141.0695,141.1092,140.811,140.811,8274.0
2023-06-09 15:35:00,141.65,141.65,141.33,141.59,11000.0,140.8209,140.8209,140.5028,140.7613,11000.0
2023-06-09 15:40:00,141.57,141.74,141.54,141.7,10428.0,140.7414,140.9104,140.7116,140.8706,10428.0
2023-06-09 15:45:00,141.71,141.71,141.5,141.53,16439.0,140.8806,140.8806,140.6718,140.7016,16439.0
2023-06-09 15:50:00,141.5,141.71,141.44,141.65,52175.0,140.6718,140.8806,140.6122,140.8209,52175.0
2023-06-09 15:55:00,141.65,141.86,141.48,141.53,124959.0,140.8209,141.0297,140.6519,140.7016,124959.0
2023-06-12 09:30:00,142.72,142.72,142.05,142.44,21115.0,141.8847,141.8847,141.2186,141.6063,21115.0
2023-06-12 09:35:00,142.42,142.43,142.0,142.43,6063.0,141.5864,141.5964,141.1689,141.5964,6063.0
2023-06-12 09:40:00,142.37,142.49,142.2,142.33,3638.0,141.5367,141.656,141.3677,141.4969,3638.0
2023-06-12 09:45:00,142.24,142.24,141.85,141.94,3958.0,141.4075,141.4075,141.0198,141.1092,3958.0
2023-06-12 09:50:00,141.77,141.8,141.57,141.8,3529.0,140.9402,140.97,140.7414,140.97,3529.0
2023-06-12 09:55:00,141.75,141.96,141.72,141.96,4233.0,140.9203,141.1291,140.8905,141.1291,4233.0
2023-06-12 10:00:00,141.88,141.88,141.22,141.22,8102.0,141.0496,141.0496,140.3934,140.3934,8102.0
2023-06-12 10:05:00,141.23,141.26,140.94,141.13,5830.0,140.4034,140.4332,140.1151,140.304,5830.0
2023-06-12 10:10:00,141.12,141.64,141.08,141.64,2454.0,140.294,140.811,140.2543,140.811,2454.0
2023-06-12 10:15:00,141.63,141.63,141.32,141.43,4647.0,140.801,140.801,140.4929,140.6022,4647.0
2023-06-12 10:20:00,141.4,141.41,141.15,141.41,3900.0,140.5724,140.5823,140.3238,140.5823,3900.0
2023-06-12 10:25:00,141.38,141.38,141.14,141.29,4883.0,140.5525,140.5525,140.3139,140.463,4883.0
2023-06-12 10:30:00,141.28,141.28,141.02,141.08,4539.0,140.4531,140.4531,140.1946,140.2543,4539.0
2023-06-12 10:35:00,141.05,141.13,140.95,141.13,3562.0,140.2244,140.304,140.125,140.304,3562.0
2023-06-12 10:40:00,141.13,141.14,140.97,140.99,4010.0,140.304,140.3139,140.1449,140.1648,4010.0
2023-06-12 10:45:00,141.0,141.02,140.84,140.92,3443.0,140.1747,140.1946,140.0157,140.0952,3443.0
2023-06-12 10:50:00,140.94,141.09,140.89,141.09,6758.0,140.1151,140.2642,140.0654,140.2642,6758.0
2023-06-12 10:55:00,141.12,141.36,141.11,141.36,6006.0,140.294,140.5326,140.2841,140.5326,6006.0
2023-06-12 11:00:00,141.41,141.59,141.41,141.58,5928.0,140.5823,140.7613,140.5823,140.7513,5928.0
2023-06-12 11:05:00,141.63,141.73,141.52,141.56,5519.0,140.801,140.9005,140.6917,140.7314,5519.0
2023-06-12 11:10:00,141.59,141.79,141.37,141.79,20585.0,140.7613,140.9601,140.5426,140.9601,20585.0
2023-06-12 11:15:00,141.74,141.77,141.6,141.67,7338.0,140.9104,140.9402,140.7712,140.8408,7338.0
2023-06-12 11:20:00,141.67,141.73,141.58,141.67,9190.0,140.8408,140.9005,140.7513,140.8408,9190.0
2023-06-12 11:25:00,141.63,141.76,141.61,141.71,3303.0,140.801,140.9303,140.7812,140.8806,3303.0
2023-06-12 11:30:00,141.68,141.76,141.65,141.69,2465.0,140.8507,140.9303,140.8209,140.8607,2465.0
2023-06-12 11:35:00,141.72,141.72,141.5,141.67,9924.0,140.8905,140.8905,140.6718,140.8408,9924.0
2023-06-12 11:40:00,141.69,141.78,141.69,141.77,6728.0,140.8607,140.9502,140.8607,140.9402,6728.0
2023-06-12 11:45:00,141.77,141.92,141.7,141.92,6395.0,140.9402,141.0893,140.8706,141.0893,6395.0
2023-06-12 11:50:00,141.92,142.14,141.9,142.14,5638.0,141.0893,141.3081,141.0695,141.3081,5638.0
2023-06-12 11:55:00,142.15,142.16,142.08,142.1,4534.0,141.318,141.3279,141.2484,141.2683,4534.0
2023-06-12 12:00:00,142.11,142.16,142.0,142.0,4133.0,141.2782,141.3279,141.1689,141.1689,4133.0
2023-06-12 12:05:00,142.01,142.04,141.97,142.0,1993.0,141.1788,141.2086,141.139,141.1689,1993.0
2023-06-12 12:10:00,142.0,142.08,141.99,142.03,2124.0,141.1689,141.2484,141.1589,141.1987,2124.0
2023-06-12 12:15:00,142.03,142.04,142.0,142.02,4469.0,141.1987,141.2086,141.1689,141.1888,4469.0
2023-06-12 12:20:00,141.98,142.11,141.98,142.02,4412.0,141.149,141.2782,141.149,141.1888,4412.0
2023-06-12 12:25:00,142.02,142.1,141.99,142.04,2816.0,141.1888,141.2683,141.1589,141.2086,2816.0
2023-06-12 12:30:00,142.05,142.12,142.02,142.11,3056.0,141.2186,141.2882,141.1888,141.2782,3056.0
2023-06-12 12:35:00,142.14,142.21,142.08,142.21,2684.0,141.3081,141.3776,141.2484,141.3776,2684.0
2023-06-12 12:40:00,142.23,142.3,142.21,142.25,1576.0,141.3975,141.4671,141.3776,141.4174,1576.0
2023-06-12 12:45:00,142.27,142.27,142.07,142.07,4359.0,141.4373,141.4373,141.2385,141.2385,4359.0
2023-06-12 12:50:00,142.12,142.23,142.12,142.19,3384.0,141.2882,141.3975,141.2882,141.3578,3384.0
2023-06-12 12:55:00,142.22,142.31,142.22,142.29,3311.0,141.3876,141.4771,141.3876,141.4572,3311.0
2023-06-12 13:00:00,142.28,142.43,142.27,142.42,2432.0,141.4472,141.5964,141.4373,141.5864,2432.0
2023-06-12 13:05:00,142.45,142.49,142.35,142.4,6706.0,141.6162,141.656,141.5168,141.5665,6706.0
2023-06-12 13:10:00,142.43,142.45,142.32,142.44,9126.0,141.5964,141.6162,141.487,141.6063,9126.0
2023-06-12 13:15:00,142.44,142.45,142.31,142.39,3877.0,141.6063,141.6162,141.4771,141.5566,3877.0
2023-06-12 13:20:00,142.42,142.43,142.14,142.17,3944.0,141.5864,141.5964,141.3081,141.3379,3944.0
2023-06-12 13:25:00,142.1,142.1,142.03,142.03,3352.0,141.2683,141.2683,141.1987,141.1987,3352.0
2023-06-12 13:30:00,142.07,142.07,141.99,142.0,2484.0,141.2385,141.2385,141.1589,141.1689,2484.0
2023-06-12 13:35:00,142.07,142.1,142.05,142.1,1700.0,141.2385,141.2683,141.2186,141.2683,1700.0
2023-06-12 13:40:00,142.11,142.3,142.1,142.3,2408.0,141.2782,141.4671,141.2683,141.4671,2408.0
2023-06-12 13:45:00,142.3,142.35,142.2,142.2,4554.0,141.4671,141.5168,141.3677,141.3677,4554.0
2023-06-12 13:50:00,142.18,142.18,142.03,142.1,5212.0,141.3478,141.3478,141.1987,141.2683,5212.0
2023-06-12 13:55:00,142.09,142.16,142.09,142.14,5752.0,141.2583,141.3279,141.2583,141.3081,5752.0
2023-06-12 14:00:00,142.16,142.22,142.16,142.22,4401.0,141.3279,141.3876,141.3279,141.3876,4401.0
2023-06-12 14:05:00,142.21,142.26,142.2,142.25,9140.0,141.3776,141.4274,141.3677,141.4174,9140.0
2023-06-12 14:10:00,142.19,142.19,142.03,142.1,3368.0,141.3578,141.3578,141.1987,141.2683,3368.0
2023-06-12 14:15:00,142.04,142.08,142.0,142.0,1807.0,141.2086,141.2484,141.1689,141.1689,1807.0
2023-06-12 14:20:00,142.03,142.03,141.94,142.03,3191.0,141.1987,141.1987,141.1092,141.1987,3191.0
2023-06-12 14:25:00,142.04,142.07,141.99,141.99,3330.0,141.2086,141.2385,141.1589,141.1589,3330.0
2023-06-12 14:30:00,142.01,142.17,141.99,142.12,5678.0,141.1788,141.3379,141.1589,141.2882,5678.0
2023-06-12 14:35:00,142.07,142.14,142.05,142.07,2443.0,141.2385,141.3081,141.2186,141.2385,2443.0
2023-06-12 14:40:00,142.06,142.18,142.06,142.16,1501.0,141.2285,141.3478,141.2285,141.3279,1501.0
2023-06-12 14:45:00,142.18,142.18,142.08,142.16,3942.0,141.3478,141.3478,141.2484,141.3279,3942.0
2023-06-12 14:50:00,142.17,142.25,142.13,142.19,3663.0,141.3379,141.4174,141.2981,141.3578,3663.0
2023-06-12 14:55:00,142.2,142.34,142.2,142.31,5580.0,141.3677,141.5069,141.3677,141.4771,5580.0
2023-06-12 15:00:00,142.31,142.35,142.27,142.3,3465.0,141.4771,141.5168,141.4373,141.4671,3465.0
2023-06-12 15:05:00,142.28,142.35,142.26,142.35,5122.0,141.4472,141.5168,141.4274,141.5168,5122.0
2023-06-12 15:10:00,142.37,142.46,142.35,142.36,8728.0,141.5367,141.6262,141.5168,141.5268,8728.0
2023-06-12 15:15:00,142.4,142.53,142.38,142.42,8189.0,141.5665,141.6958,141.5466,141.5864,8189.0
2023-06-12 15:20:00,142.42,142.43,142.3,142.42,4966.0,141.5864,141.5964,141.4671,141.5864,4966.0
2023-06-12 15:25:00,142.39,142.46,142.39,142.43,4533.0,141.5566,141.6262,141.5566,141.5964,4533.0
2023-06-12 15:30:00,142.43,142.45,142.28,142.29,6110.0,141.5964,141.6162,141.4472,141.4572,6110.0
2023-06-12 15:35:00,142.28,142.37,142.23,142.33,12193.0,141.4472,141.5367,141.3975,141.4969,12193.0
2023-06-12 15:40:00,142.33,142.55,142.33,142.39,20431.0,141.4969,141.7157,141.4969,141.5566,20431.0
2023-06-12 15:45:00,142.34,142.51,142.33,142.45,20939.0,141.5069,141.6759,141.4969,141.6162,20939.0
2023-06-12 15:50:00,142.46,142.56,142.4,142.45,34524.0,141.6262,141.7256,141.5665,141.6162,34524.0
2023-06-12 15:55:00,142.44,142.69,142.44,142.67,87813.0,141.6063,141.8548,141.6063,141.835,87813.0
2023-06-13 09:30:00,143.37,144.0,143.36,143.9,18668.0,142.5309,143.1572,142.5209,143.0578,18668.0
2023-06-13 09:35:00,143.9,143.9,143.51,143.74,5511.0,143.0578,143.0578,142.67,142.8987,5511.0
2023-06-13 09:40:00,143.63,143.63,143.26,143.29,9975.0,142.7893,142.7893,142.4215,142.4513,9975.0
2023-06-13 09:45:00,143.33,143.34,143.1,143.17,6403.0,142.4911,142.501,142.2624,142.332,6403.0
2023-06-13 09:50:00,143.27,143.32,143.08,143.12,5057.0,142.4314,142.4811,142.2426,142.2823,5057.0
2023-06-13 09:55:00,143.05,143.34,142.56,142.94,10753.0,142.2127,142.501,141.7256,142.1034,10753.0
2023-06-13 10:00:00,142.94,143.12,142.72,143.08,5027.0,142.1034,142.2823,141.8847,142.2426,5027.0
2023-06-13 10:05:00,143.15,143.36,143.07,143.18,4152.0,142.3121,142.5209,142.2326,142.342,4152.0
2023-06-13 10:10:00,143.21,143.3,142.96,143.21,16193.0,142.3718,142.4613,142.1233,142.3718,16193.0
2023-06-13 10:15:00,143.23,143.23,142.96,142.98,4942.0,142.3917,142.3917,142.1233,142.1431,4942.0
2023-06-13 10:20:00,142.97,143.17,142.97,143.16,3178.0,142.1332,142.332,142.1332,142.3221,3178.0
2023-06-13 10:25:00,143.16,143.18,143.0,143.06,13662.0,142.3221,142.342,142.163,142.2227,13662.0
2023-06-13 10:30:00,143.04,143.16,142.99,143.13,11384.0,142.2028,142.3221,142.1531,142.2923,11384.0
2023-06-13 10:35:00,143.12,143.24,142.98,143.05,5342.0,142.2823,142.4016,142.1431,142.2127,5342.0
2023-06-13 10:40:00,143.05,143.05,142.96,143.0,5781.0,142.2127,142.2127,142.1233,142.163,5781.0
2023-06-13 10:45:00,142.98,143.2,142.98,143.19,7812.0,142.1431,142.3619,142.1431,142.3519,7812.0
2023-06-13 10:50:00,143.21,143.26,143.1,143.25,3105.0,142.3718,142.4215,142.2624,142.4116,3105.0
2023-06-13 10:55:00,143.22,143.24,142.99,143.03,5574.0,142.3817,142.4016,142.1531,142.1928,5574.0
2023-06-13 11:00:00,143.02,143.16,143.02,143.08,2471.0,142.1829,142.3221,142.1829,142.2426,2471.0
2023-06-13 11:05:00,143.05,143.13,142.99,143.13,4453.0,142.2127,142.2923,142.1531,142.2923,4453.0
2023-06-13 11:10:00,143.09,143.17,143.0,143.09,3639.0,142.2525,142.332,142.163,142.2525,3639.0
2023-06-13 11:15:00,143.06,143.12,143.02,143.09,2219.0,142.2227,142.2823,142.1829,142.2525,2219.0
2023-06-13 11:20:00,143.12,143.26,143.09,143.16,4656.0,142.2823,142.4215,142.2525,142.3221,4656.0
2023-06-13 11:25:00,143.12,143.12,143.09,143.11,1956.0,142.2823,142.2823,142.2525,142.2724,1956.0
2023-06-13 11:30:00,143.12,143.15,143.0,143.02,13265.0,142.2823,142.3121,142.163,142.1829,13265.0
2023-06-13 11:35:00,143.06,143.06,142.75,142.75,11235.0,142.2227,142.2227,141.9145,141.9145,11235.0
2023-06-13 11:40:00,142.66,142.79,142.64,142.78,31507.0,141.825,141.9543,141.8051,141.9443,31507.0
2023-06-13 11:45:00,142.78,142.97,142.77,142.97,5146.0,141.9443,142.1332,141.9344,142.1332,5146.0
2023-06-13 11:50:00,142.97,142.97,142.89,142.93,4314.0,142.1332,142.1332,142.0537,142.0934,4314.0
2023-06-13 11:55:00,142.98,142.98,142.73,142.73,4922.0,142.1431,142.1431,141.8946,141.8946,4922.0
2023-06-13 12:00:00,142.7,142.83,142.7,142.78,10829.0,141.8648,141.994,141.8648,141.9443,10829.0
2023-06-13 12:05:00,142.78,142.87,142.77,142.83,8222.0,141.9443,142.0338,141.9344,141.994,8222.0
2023-06-13 12:10:00,142.85,142.93,142.85,142.88,3730.0,142.0139,142.0934,142.0139,142.0437,3730.0
2023-06-13 12:15:00,142.88,142.99,142.87,142.95,3214.0,142.0437,142.1531,142.0338,142.1133,3214.0
2023-06-13 12:20:00,142.99,143.03,142.87,142.89,3373.0,142.1531,142.1928,142.0338,142.0537,3373.0
2023-06-13 12:25:00,142.89,142.93,142.82,142.86,4166.0,142.0537,142.0934,141.9841,142.0238,4166.0
2023-06-13 12:30:00,142.85,142.93,142.77,142.81,3012.0,142.0139,142.0934,141.9344,141.9741,3012.0
2023-06-13 12:35:00,142.8,142.92,142.8,142.89,3300.0,141.9642,142.0835,141.9642,142.0537,3300.0
2023-06-13 12:40:00,142.89,143.04,142.89,143.03,3004.0,142.0537,142.2028,142.0537,142.1928,3004.0
2023-06-13 12:45:00,143.0,143.04,142.91,142.99,3447.0,142.163,142.2028,142.0735,142.1531,3447.0
2023-06-13 12:50:00,143.02,143.08,142.93,142.97,2619.0,142.1829,142.2426,142.0934,142.1332,2619.0
2023-06-13 12:55:00,142.94,143.17,142.93,143.15,7777.0,142.1034,142.332,142.0934,142.3121,7777.0
2023-06-13 13:00:00,143.15,143.17,143.08,143.09,2753.0,142.3121,142.332,142.2426,142.2525,2753.0
2023-06-13 13:05:00,143.13,143.23,143.02,143.02,4366.0,142.2923,142.3917,142.1829,142.1829,4366.0
2023-06-13 13:10:00,143.01,143.01,142.93,142.98,1304.0,142.173,142.173,142.0934,142.1431,1304.0
2023-06-13 13:15:00,142.95,143.05,142.95,143.05,1783.0,142.1133,142.2127,142.1133,142.2127,1783.0
2023-06-13 13:20:00,143.07,143.09,143.02,143.05,2912.0,142.2326,142.2525,142.1829,142.2127,2912.0
2023-06-13 13:25:00,143.02,143.18,143.0,143.06,5039.0,142.1829,142.342,142.163,142.2227,5039.0
2023-06-13 13:30:00,143.08,143.11,143.01,143.02,3223.0,142.2426,142.2724,142.173,142.1829,3223.0
2023-06-13 13:35:00,143.02,143.18,143.01,143.17,7068.0,142.1829,142.342,142.173,142.332,7068.0
2023-06-13 13:40:00,143.17,143.29,143.17,143.29,7791.0,142.332,142.4513,142.332,142.4513,7791.0
2023-06-13 13:45:00,143.31,143.31,143.17,143.3,3794.0,142.4712,142.4712,142.332,142.4613,3794.0
2023-06-13 13:50:00,143.25,143.29,143.16,143.16,2211.0,142.4116,142.4513,142.3221,142.3221,2211.0
2023-06-13 13:55:00,143.21,143.22,143.08,143.13,3692.0,142.3718,142.3817,142.2426,142.2923,3692.0
2023-06-13 14:00:00,143.1,143.14,143.07,143.09,3849.0,142.2624,142.3022,142.2326,142.2525,3849.0
2023-06-13 14:05:00,143.13,143.15,143.1,143.13,1704.0,142.2923,142.3121,142.2624,142.2923,1704.0
2023-06-13 14:10:00,143.1,143.1,143.02,143.07,3022.0,142.2624,142.2624,142.1829,142.2326,3022.0
2023-06-13 14:15:00,143.05,143.1,142.93,143.09,4023.0,142.2127,142.2624,142.0934,142.2525,4023.0
2023-06-13 14:20:00,143.11,143.13,143.05,143.08,6247.0,142.2724,142.2923,142.2127,142.2426,6247.0
2023-06-13 14:25:00,143.09,143.09,142.82,142.89,4971.0,142.2525,142.2525,141.9841,142.0537,4971.0
2023-06-13 14:30:00,142.89,142.89,142.81,142.84,4046.0,142.0537,142.0537,141.9741,142.004,4046.0
2023-06-13 14:35:00,142.84,142.87,142.76,142.85,4499.0,142.004,142.0338,141.9244,142.0139,4499.0
2023-06-13 14:40:00,142.85,142.85,142.72,142.76,4365.0,142.0139,142.0139,141.8847,141.9244,4365.0
2023-06-13 14:45:00,142.73,142.96,142.67,142.93,7537.0,141.8946,142.1233,141.835,142.0934,7537.0
2023-06-13 14:50:00,142.89,143.02,142.89,143.02,6103.0,142.0537,142.1829,142.0537,142.1829,6103.0
2023-06-13 14:55:00,143.04,143.12,143.03,143.09,3679.0,142.2028,142.2823,142.1928,142.2525,3679.0
2023-06-13 15:00:00,143.07,143.17,143.04,143.16,4042.0,142.2326,142.332,142.2028,142.3221,4042.0
2023-06-13 15:05:00,143.18,143.27,143.17,143.27,4950.0,142.342,142.4314,142.332,142.4314,4950.0
2023-06-13 15:10:00,143.28,143.28,143.14,143.22,9034.0,142.4414,142.4414,142.3022,142.3817,9034.0
2023-06-13 15:15:00,143.21,143.21,143.13,143.16,7807.0,142.3718,142.3718,142.2923,142.3221,7807.0
2023-06-13 15:20:00,143.17,143.26,143.15,143.15,4941.0,142.332,142.4215,142.3121,142.3121,4941.0
2023-06-13 15:25:00,143.15,143.22,143.1,143.13,7849.0,142.3121,142.3817,142.2624,142.2923,7849.0
2023-06-13 15:30:00,143.12,143.2,143.0,143.07,8823.0,142.2823,142.3619,142.163,142.2326,8823.0
2023-06-13 15:35:00,143.06,143.11,143.0,143.03,12539.0,142.2227,142.2724,142.163,142.1928,12539.0
2023-06-13 15:40:00,143.01,143.11,142.98,143.01,7598.0,142.173,142.2724,142.1431,142.173,7598.0
2023-06-13 15:45:00,143.03,143.18,143.02,143.06,29535.0,142.1928,142.342,142.1829,142.2227,29535.0
2023-06-13 15:50:00,143.03,143.17,142.92,143.08,32334.0,142.1928,142.332,142.0835,142.2426,32334.0
2023-06-13 15:55:00,143.09,143.3,143.04,143.28,65949.0,142.2525,142.4613,142.2028,142.4414,65949.0
2023-06-14 09:30:00,143.72,143.88,143.44,143.57,19184.0,142.8788,143.0379,142.6004,142.7297,19184.0
2023-06-14 09:35:00,143.44,143.66,143.3,143.66,7905.0,142.6004,142.8192,142.4613,142.8192,7905.0
2023-06-14 09:40:00,143.83,144.24,143.83,144.18,3708.0,142.9882,143.3958,142.9882,143.3361,3708.0
2023-06-14 09:45:00,144.09,144.4,143.92,143.96,3299.0,143.2466,143.5548,143.0776,143.1174,3299.0
2023-06-14 09:50:00,143.8,144.0,143.7,143.82,2793.0,142.9583,143.1572,142.8589,142.9782,2793.0
2023-06-14 09:55:00,143.76,143.83,143.56,143.8,2376.0,142.9186,142.9882,142.7197,142.9583,2376.0
2023-06-14 10:00:00,143.79,143.95,143.77,143.92,6358.0,142.9484,143.1075,142.9285,143.0776,6358.0
2023-06-14 10:05:00,143.86,144.06,143.85,143.94,3868.0,143.018,143.2168,143.008,143.0975,3868.0
2023-06-14 10:10:00,143.98,144.1,143.98,144.0,3031.0,143.1373,143.2566,143.1373,143.1572,3031.0
2023-06-14 10:15:00,144.01,144.16,143.95,144.01,14942.0,143.1671,143.3162,143.1075,143.1671,14942.0
2023-06-14 10:20:00,143.97,143.98,143.58,143.67,14772.0,143.1273,143.1373,142.7396,142.8291,14772.0
2023-06-14 10:25:00,143.61,143.75,143.57,143.68,4512.0,142.7695,142.9086,142.7297,142.839,4512.0
2023-06-14 10:30:00,143.63,143.83,143.63,143.75,2792.0,142.7893,142.9882,142.7893,142.9086,2792.0
2023-06-14 10:35:00,143.7,143.7,143.45,143.6,3243.0,142.8589,142.8589,142.6104,142.7595,3243.0
2023-06-14 10:40:00,143.58,143.72,143.51,143.53,2666.0,142.7396,142.8788,142.67,142.6899,2666.0
2023-06-14 10:45:00,143.56,143.67,143.53,143.53,4325.0,142.7197,142.8291,142.6899,142.6899,4325.0
2023-06-14 10:50:00,143.44,143.52,143.38,143.38,2920.0,142.6004,142.68,142.5408,142.5408,2920.0
2023-06-14 10:55:00,143.42,143.48,143.31,143.48,3390.0,142.5806,142.6402,142.4712,142.6402,3390.0
2023-06-14 11:00:00,143.51,143.57,143.46,143.57,3882.0,142.67,142.7297,142.6203,142.7297,3882.0
2023-06-14 11:05:00,143.57,143.59,143.32,143.33,3416.0,142.7297,142.7496,142.4811,142.4911,3416.0
2023-06-14 11:10:00,143.26,143.46,143.25,143.4,5896.0,142.4215,142.6203,142.4116,142.5607,5896.0
2023-06-14 11:15:00,143.41,143.49,143.29,143.34,5500.0,142.5706,142.6502,142.4513,142.501,5500.0
2023-06-14 11:20:00,143.32,143.57,143.3,143.57,1675.0,142.4811,142.7297,142.4613,142.7297,1675.0
2023-06-14 11:25:00,143.56,143.8,143.56,143.58,5332.0,142.7197,142.9583,142.7197,142.7396,5332.0
2023-06-14 11:30:00,143.58,143.58,143.46,143.46,2070.0,142.7396,142.7396,142.6203,142.6203,2070.0
2023-06-14 11:35:00,143.46,143.52,143.34,143.41,3262.0,142.6203,142.68,142.501,142.5706,3262.0
2023-06-14 11:40:00,143.41,143.47,143.34,143.34,5338.0,142.5706,142.6303,142.501,142.501,5338.0
2023-06-14 11:45:00,143.36,143.42,143.35,143.37,2040.0,142.5209,142.5806,142.511,142.5309,2040.0
2023-06-14 11:50:00,143.37,143.39,143.33,143.39,1410.0,142.5309,142.5507,142.4911,142.5507,1410.0
2023-06-14 11:55:00,143.3,143.3,143.09,143.19,2588.0,142.4613,142.4613,142.2525,142.3519,2588.0
2023-06-14 12:00:00,143.23,143.25,143.02,143.03,1747.0,142.3917,142.4116,142.1829,142.1928,1747.0
2023-06-14 12:05:00,142.98,142.98,142.81,142.81,2192.0,142.1431,142.1431,141.9741,141.9741,2192.0
2023-06-14 12:10:00,142.77,142.84,142.73,142.82,3455.0,141.9344,142.004,141.8946,141.9841,3455.0
2023-06-14 12:15:00,142.85,143.19,142.85,143.19,4781.0,142.0139,142.3519,142.0139,142.3519,4781.0
2023-06-14 12:20:00,143.08,143.1,142.92,142.92,1112.0,142.2426,142.2624,142.0835,142.0835,1112.0
2023-06-14 12:25:00,142.86,142.93,142.85,142.93,917.0,142.0238,142.0934,142.0139,142.0934,917.0
2023-06-14 12:30:00,142.92,142.92,142.81,142.84,1979.0,142.0835,142.0835,141.9741,142.004,1979.0
2023-06-14 12:35:00,142.84,142.84,142.65,142.7,2701.0,142.004,142.004,141.8151,141.8648,2701.0
2023-06-14 12:40:00,142.7,142.71,142.63,142.68,2897.0,141.8648,141.8747,141.7952,141.8449,2897.0
2023-06-14 12:45:00,142.69,142.72,142.64,142.64,1870.0,141.8548,141.8847,141.8051,141.8051,1870.0
2023-06-14 12:50:00,142.67,142.8,142.65,142.76,3727.0,141.835,141.9642,141.8151,141.9244,3727.0
2023-06-14 12:55:00,142.75,142.81,142.73,142.79,1678.0,141.9145,141.9741,141.8946,141.9543,1678.0
2023-06-14 13:00:00,142.73,142.77,142.68,142.69,3891.0,141.8946,141.9344,141.8449,141.8548,3891.0
2023-06-14 13:05:00,142.67,142.74,142.63,142.7,2332.0,141.835,141.9045,141.7952,141.8648,2332.0
2023-06-14 13:10:00,142.66,142.67,142.57,142.62,4637.0,141.825,141.835,141.7355,141.7852,4637.0
2023-06-14 13:15:00,142.62,142.65,142.52,142.61,3670.0,141.7852,141.8151,141.6858,141.7753,3670.0
2023-06-14 13:20:00,142.61,142.61,142.48,142.5,1943.0,141.7753,141.7753,141.6461,141.6659,1943.0
2023-06-14 13:25:00,142.52,142.63,142.51,142.61,2255.0,141.6858,141.7952,141.6759,141.7753,2255.0
2023-06-14 13:30:00,142.62,142.7,142.62,142.7,1802.0,141.7852,141.8648,141.7852,141.8648,1802.0
2023-06-14 13:35:00,142.7,142.77,142.66,142.75,3654.0,141.8648,141.9344,141.825,141.9145,3654.0
2023-06-14 13:40:00,142.74,142.77,142.73,142.75,2295.0,141.9045,141.9344,141.8946,141.9145,2295.0
2023-06-14 13:45:00,142.75,142.8,142.66,142.8,8155.0,141.9145,141.9642,141.825,141.9642,8155.0
2023-06-14 13:50:00,142.77,142.96,142.75,142.96,1571.0,141.9344,142.1233,141.9145,142.1233,1571.0
2023-06-14 13:55:00,142.96,143.03,142.92,142.92,5741.0,142.1233,142.1928,142.0835,142.0835,5741.0
2023-06-14 14:00:00,142.8,142.8,142.42,142.51,11333.0,141.9642,141.9642,141.5864,141.6759,11333.0
2023-06-14 14:05:00,142.5,142.54,142.06,142.39,41288.0,141.6659,141.7057,141.2285,141.5566,41288.0
2023-06-14 14:10:00,142.43,142.53,142.25,142.53,7583.0,141.5964,141.6958,141.4174,141.6958,7583.0
2023-06-14 14:15:00,142.48,142.48,142.05,142.05,2949.0,141.6461,141.6461,141.2186,141.2186,2949.0
2023-06-14 14:20:00,142.09,142.13,141.78,141.84,25631.0,141.2583,141.2981,140.9502,141.0098,25631.0
2023-06-14 14:25:00,141.79,142.15,141.67,142.12,23264.0,140.9601,141.318,140.8408,141.2882,23264.0
2023-06-14 14:30:00,142.11,142.55,141.99,142.28,16923.0,141.2782,141.7157,141.1589,141.4472,16923.0
2023-06-14 14:35:00,142.37,142.73,142.37,142.49,7348.0,141.5367,141.8946,141.5367,141.656,7348.0
2023-06-14 14:40:00,142.46,142.92,142.43,142.92,5740.0,141.6262,142.0835,141.5964,142.0835,5740.0
2023-06-14 14:45:00,142.89,143.13,142.73,143.09,9038.0,142.0537,142.2923,141.8946,142.2525,9038.0
2023-06-14 14:50:00,143.13,143.25,142.93,143.17,11836.0,142.2923,142.4116,142.0934,142.332,11836.0
2023-06-14 14:55:00,143.15,143.3,142.98,143.12,4833.0,142.3121,142.4613,142.1431,142.2823,4833.0
2023-06-14 15:00:00,143.09,143.27,143.06,143.19,4484.0,142.2525,142.4314,142.2227,142.3519,4484.0
2023-06-14 15:05:00,143.2,143.52,143.14,143.35,7875.0,142.3619,142.68,142.3022,142.511,7875.0
2023-06-14 15:10:00,143.4,143.4,143.05,143.05,9426.0,142.5607,142.5607,142.2127,142.2127,9426.0
2023-06-14 15:15:00,143.07,143.1,142.88,143.04,10590.0,142.2326,142.2624,142.0437,142.2028,10590.0
2023-06-14 15:20:00,142.96,143.31,142.94,143.24,6423.0,142.1233,142.4712,142.1034,142.4016,6423.0
2023-06-14 15:25:00,143.27,143.39,143.18,143.18,12230.0,142.4314,142.5507,142.342,142.342,12230.0
2023-06-14 15:30:00,143.19,143.19,142.96,143.07,10082.0,142.3519,142.3519,142.1233,142.2326,10082.0
2023-06-14 15:35:00,143.0,143.13,142.92,143.13,7529.0,142.163,142.2923,142.0835,142.2923,7529.0
2023-06-14 15:40:00,143.1,143.16,142.89,142.94,10598.0,142.2624,142.3221,142.0537,142.1034,10598.0
2023-06-14 15:45:00,142.96,143.1,142.94,143.01,36534.0,142.1233,142.2624,142.1034,142.173,36534.0
2023-06-14 15:50:00,142.97,143.16,142.84,143.1,55545.0,142.1332,142.3221,142.004,142.2624,55545.0
2023-06-14 15:55:00,143.13,143.6,143.1,143.6,100674.0,142.2923,142.7595,142.2624,142.7595,100674.0
2023-06-15 09:30:00,142.15,142.15,139.96,140.22,125390.0,141.318,141.318,139.1408,139.3993,125390.0
2023-06-15 09:35:00,140.07,140.18,138.67,140.0,109379.0,139.2502,139.3595,137.8584,139.1806,109379.0
2023-06-15 09:40:00,140.0,140.46,139.47,140.4,70002.0,139.1806,139.6379,138.6537,139.5782,70002.0
2023-06-15 09:45:00,140.39,141.23,140.39,141.14,24001.0,139.5683,140.4034,139.5683,140.3139,24001.0
2023-06-15 09:50:00,141.35,141.77,140.41,140.41,31627.0,140.5227,140.9402,139.5882,139.5882,31627.0
2023-06-15 09:55:00,140.44,140.86,140.35,140.83,28569.0,139.618,140.0355,139.5285,140.0057,28569.0
2023-06-15 10:00:00,140.84,140.93,140.36,140.91,40724.0,140.0157,140.1051,139.5385,140.0853,40724.0
2023-06-15 10:05:00,140.93,140.94,140.39,140.77,21499.0,140.1051,140.1151,139.5683,139.9461,21499.0
2023-06-15 10:10:00,140.72,140.91,140.53,140.55,32574.0,139.8964,140.0853,139.7075,139.7274,32574.0
2023-06-15 10:15:00,140.55,140.64,139.94,140.05,19864.0,139.7274,139.8168,139.1209,139.2303,19864.0
2023-06-15 10:20:00,140.05,140.59,140.04,140.59,13700.0,139.2303,139.7671,139.2203,139.7671,13700.0
2023-06-15 10:25:00,140.54,140.9,140.49,140.86,12374.0,139.7174,140.0753,139.6677,140.0355,12374.0
2023-06-15 10:30:00,140.85,141.16,140.8,141.16,15676.0,140.0256,140.3338,139.9759,140.3338,15676.0
2023-06-15 10:35:00,141.18,141.18,140.46,140.65,26187.0,140.3537,140.3537,139.6379,139.8268,26187.0
2023-06-15 10:40:00,140.7,140.78,140.53,140.55,5073.0,139.8765,139.956,139.7075,139.7274,5073.0
2023-06-15 10:45:00,140.55,140.62,140.38,140.49,24972.0,139.7274,139.797,139.5584,139.6677,24972.0
2023-06-15 10:50:00,140.49,140.49,139.82,139.82,10331.0,139.6677,139.6677,139.0016,139.0016,10331.0
2023-06-15 10:55:00,139.84,139.9,139.63,139.88,19034.0,139.0215,139.0812,138.8127,139.0613,19034.0
2023-06-15 11:00:00,139.83,140.33,139.82,140.3,15582.0,139.0116,139.5086,139.0016,139.4788,15582.0
2023-06-15 11:05:00,140.34,140.35,139.99,140.12,18584.0,139.5186,139.5285,139.1706,139.2999,18584.0
2023-06-15 11:10:00,140.13,140.31,139.95,140.0,35161.0,139.3098,139.4888,139.1309,139.1806,35161.0
2023-06-15 11:15:00,139.97,140.11,139.97,140.11,21004.0,139.1508,139.2899,139.1508,139.2899,21004.0
2023-06-15 11:20:00,140.07,140.32,140.06,140.19,43219.0,139.2502,139.4987,139.2402,139.3695,43219.0
2023-06-15 11:25:00,140.19,140.61,140.19,140.61,13208.0,139.3695,139.787,139.3695,139.787,13208.0
2023-06-15 11:30:00,140.54,140.57,140.4,140.44,29363.0,139.7174,139.7472,139.5782,139.618,29363.0
2023-06-15 11:35:00,140.44,140.51,140.21,140.49,17042.0,139.618,139.6876,139.3894,139.6677,17042.0
2023-06-15 11:40:00,140.51,140.66,140.4,140.4,18428.0,139.6876,139.8367,139.5782,139.5782,18428.0
2023-06-15 11:45:00,140.42,140.63,140.35,140.43,21394.0,139.5981,139.8069,139.5285,139.6081,21394.0
2023-06-15 11:50:00,140.43,140.45,140.14,140.36,10663.0,139.6081,139.6279,139.3198,139.5385,10663.0
2023-06-15 11:55:00,140.32,140.43,140.21,140.43,10057.0,139.4987,139.6081,139.3894,139.6081,10057.0
2023-06-15 12:00:00,140.5,140.51,140.26,140.31,14179.0,139.6777,139.6876,139.4391,139.4888,14179.0
2023-06-15 12:05:00,140.28,140.35,140.18,140.34,9538.0,139.4589,139.5285,139.3595,139.5186,9538.0
2023-06-15 12:10:00,140.32,140.44,140.04,140.05,14832.0,139.4987,139.618,139.2203,139.2303,14832.0
2023-06-15 12:15:00,140.07,140.17,139.97,140.17,17837.0,139.2502,139.3496,139.1508,139.3496,17837.0
2023-06-15 12:20:00,140.21,140.29,140.17,140.24,6458.0,139.3894,139.4689,139.3496,139.4192,6458.0
2023-06-15 12:25:00,140.24,140.29,140.19,140.19,7634.0,139.4192,139.4689,139.3695,139.3695,7634.0
2023-06-15 12:30:00,140.22,140.25,140.05,140.16,20153.0,139.3993,139.4291,139.2303,139.3396,20153.0
2023-06-15 12:35:00,140.15,140.29,140.09,140.25,12842.0,139.3297,139.4689,139.2701,139.4291,12842.0
2023-06-15 12:40:00,140.22,140.24,139.62,139.62,19101.0,139.3993,139.4192,138.8028,138.8028,19101.0
2023-06-15 12:45:00,139.6,139.72,139.57,139.66,15884.0,138.7829,138.9022,138.7531,138.8426,15884.0
2023-06-15 12:50:00,139.63,139.63,139.25,139.37,13623.0,138.8127,138.8127,138.435,138.5543,13623.0
2023-06-15 12:55:00,139.37,139.44,139.18,139.4,30753.0,138.5543,138.6239,138.3654,138.5841,30753.0
2023-06-15 13:00:00,139.41,139.56,139.36,139.5,23328.0,138.594,138.7432,138.5443,138.6835,23328.0
2023-06-15 13:05:00,139.48,139.48,138.93,138.94,12466.0,138.6636,138.6636,138.1168,138.1268,12466.0
2023-06-15 13:10:00,138.94,139.05,138.89,139.01,12386.0,138.1268,138.2361,138.0771,138.1964,12386.0
2023-06-15 13:15:00,139.01,139.01,138.75,138.76,8002.0,138.1964,138.1964,137.9379,137.9478,8002.0
2023-06-15 13:20:00,138.74,138.88,138.73,138.78,14607.0,137.928,138.0671,137.918,137.9677,14607.0
2023-06-15 13:25:00,138.75,139.08,138.66,139.03,10233.0,137.9379,138.266,137.8484,138.2163,10233.0
2023-06-15 13:30:00,138.99,139.08,138.88,138.92,62110.0,138.1765,138.266,138.0671,138.1069,62110.0
2023-06-15 13:35:00,138.84,139.03,138.82,138.86,11770.0,138.0274,138.2163,138.0075,138.0473,11770.0
2023-06-15 13:40:00,138.87,139.21,138.8,139.19,12391.0,138.0572,138.3952,137.9876,138.3753,12391.0
2023-06-15 13:45:00,139.18,139.43,139.17,139.41,12858.0,138.3654,138.6139,138.3554,138.594,12858.0
2023-06-15 13:50:00,139.38,139.43,139.23,139.35,11054.0,138.5642,138.6139,138.4151,138.5344,11054.0
2023-06-15 13:55:00,139.38,139.49,139.31,139.48,14526.0,138.5642,138.6736,138.4946,138.6636,14526.0
2023-06-15 14:00:00,139.47,139.64,139.34,139.43,11084.0,138.6537,138.8227,138.5244,138.6139,11084.0
2023-06-15 14:05:00,139.44,139.54,139.36,139.46,11019.0,138.6239,138.7233,138.5443,138.6437,11019.0
2023-06-15 14:10:00,139.46,139.51,139.41,139.44,7581.0,138.6437,138.6934,138.594,138.6239,7581.0
2023-06-15 14:15:00,139.47,139.47,139.05,139.14,16020.0,138.6537,138.6537,138.2361,138.3256,16020.0
2023-06-15 14:20:00,139.13,139.22,139.01,139.22,13596.0,138.3157,138.4051,138.1964,138.4051,13596.0
2023-06-15 14:25:00,139.22,139.25,138.99,139.22,21081.0,138.4051,138.435,138.1765,138.4051,21081.0
2023-06-15 14:30:00,139.28,139.54,139.27,139.47,27148.0,138.4648,138.7233,138.4549,138.6537,27148.0
2023-06-15 14:35:00,139.47,139.73,139.37,139.66,40680.0,138.6537,138.9122,138.5543,138.8426,40680.0
2023-06-15 14:40:00,139.67,139.92,139.57,139.92,9292.0,138.8525,139.101,138.7531,139.101,9292.0
2023-06-15 14:45:00,139.9,139.93,139.72,139.85,10728.0,139.0812,139.111,138.9022,139.0315,10728.0
2023-06-15 14:50:00,139.89,140.29,139.88,140.29,16405.0,139.0712,139.4689,139.0613,139.4689,16405.0
2023-06-15 14:55:00,140.25,140.47,140.22,140.38,14912.0,139.4291,139.6478,139.3993,139.5584,14912.0
2023-06-15 15:00:00,140.34,140.53,140.3,140.37,13943.0,139.5186,139.7075,139.4788,139.5484,13943.0
2023-06-15 15:05:00,140.41,140.57,140.31,140.56,12932.0,139.5882,139.7472,139.4888,139.7373,12932.0
2023-06-15 15:10:00,140.53,140.77,140.48,140.77,12295.0,139.7075,139.9461,139.6578,139.9461,12295.0
2023-06-15 15:15:00,140.79,140.83,140.53,140.68,14811.0,139.966,140.0057,139.7075,139.8566,14811.0
2023-06-15 15:20:00,140.68,140.82,140.59,140.69,15703.0,139.8566,139.9958,139.7671,139.8665,15703.0
2023-06-15 15:25:00,140.69,140.92,140.62,140.88,18155.0,139.8665,140.0952,139.797,140.0554,18155.0
2023-06-15 15:30:00,140.92,141.08,140.92,141.05,15599.0,140.0952,140.2543,140.0952,140.2244,15599.0
2023-06-15 15:35:00,141.0,141.13,140.94,141.1,18934.0,140.1747,140.304,140.1151,140.2741,18934.0
2023-06-15 15:40:00,141.12,141.27,141.1,141.17,27807.0,140.294,140.4431,140.2741,140.3437,27807.0
2023-06-15 15:45:00,141.16,141.29,140.84,140.93,42172.0,140.3338,140.463,140.0157,140.1051,42172.0
2023-06-15 15:50:00,140.94,141.06,140.71,140.71,71469.0,140.1151,140.2344,139.8864,139.8864,71469.0
2023-06-15 15:55:00,140.73,140.77,140.54,140.65,169458.0,139.9063,139.9461,139.7174,139.8268,169458.0
2023-06-16 09:30:00,142.24,142.24,141.04,141.59,294919.0,141.4075,141.4075,140.2145,140.7613,294919.0
2023-06-16 09:35:00,141.46,142.46,141.46,141.6,21123.0,140.632,141.6262,140.632,140.7712,21123.0
2023-06-16 09:40:00,141.65,141.71,141.19,141.71,25347.0,140.8209,140.8806,140.3636,140.8806,25347.0
2023-06-16 09:45:00,141.56,141.7,140.62,141.06,52477.0,140.7314,140.8706,139.797,140.2344,52477.0
2023-06-16 09:50:00,141.52,141.97,140.58,140.58,9652.0,140.6917,141.139,139.7572,139.7572,9652.0
2023-06-16 09:55:00,140.66,141.16,140.61,141.09,10219.0,139.8367,140.3338,139.787,140.2642,10219.0
2023-06-16 10:00:00,141.1,141.23,140.81,141.0,29620.0,140.2741,140.4034,139.9858,140.1747,29620.0
2023-06-16 10:05:00,141.02,141.57,141.01,141.19,18658.0,140.1946,140.7414,140.1847,140.3636,18658.0
2023-06-16 10:10:00,141.47,141.75,141.42,141.67,12014.0,140.642,140.9203,140.5923,140.8408,12014.0
2023-06-16 10:15:00,141.76,141.83,141.34,141.64,8264.0,140.9303,140.9999,140.5127,140.811,8264.0
2023-06-16 10:20:00,141.65,141.76,141.33,141.5,10671.0,140.8209,140.9303,140.5028,140.6718,10671.0
2023-06-16 10:25:00,141.5,141.59,141.35,141.54,5108.0,140.6718,140.7613,140.5227,140.7116,5108.0
2023-06-16 10:30:00,141.56,141.8,141.42,141.52,6000.0,140.7314,140.97,140.5923,140.6917,6000.0
2023-06-16 10:35:00,141.5,141.62,141.24,141.36,3247.0,140.6718,140.7911,140.4133,140.5326,3247.0
2023-06-16 10:40:00,141.41,141.41,141.02,141.03,5244.0,140.5823,140.5823,140.1946,140.2046,5244.0
2023-06-16 10:45:00,141.1,141.12,140.85,140.85,5728.0,140.2741,140.294,140.0256,140.0256,5728.0
2023-06-16 10:50:00,140.85,141.02,140.85,140.98,5204.0,140.0256,140.1946,140.0256,140.1548,5204.0
2023-06-16 10:55:00,141.02,141.26,141.0,141.24,6974.0,140.1946,140.4332,140.1747,140.4133,6974.0
2023-06-16 11:00:00,141.2,141.33,141.1,141.1,12339.0,140.3736,140.5028,140.2741,140.2741,12339.0
2023-06-16 11:05:00,141.1,141.18,141.01,141.18,5864.0,140.2741,140.3537,140.1847,140.3537,5864.0
2023-06-16 11:10:00,141.09,141.38,140.94,141.02,11203.0,140.2642,140.5525,140.1151,140.1946,11203.0
2023-06-16 11:15:00,141.04,141.04,140.78,140.81,5143.0,140.2145,140.2145,139.956,139.9858,5143.0
2023-06-16 11:20:00,140.81,140.85,140.59,140.65,8273.0,139.9858,140.0256,139.7671,139.8268,8273.0
2023-06-16 11:25:00,140.69,140.76,140.49,140.74,9553.0,139.8665,139.9361,139.6677,139.9162,9553.0
2023-06-16 11:30:00,140.77,140.8,140.55,140.6,6201.0,139.9461,139.9759,139.7274,139.7771,6201.0
2023-06-16 11:35:00,140.57,140.61,140.4,140.53,5900.0,139.7472,139.787,139.5782,139.7075,5900.0
2023-06-16 11:40:00,140.53,140.59,140.45,140.59,10924.0,139.7075,139.7671,139.6279,139.7671,10924.0
2023-06-16 11:45:00,140.61,140.76,140.56,140.63,8503.0,139.787,139.9361,139.7373,139.8069,8503.0
2023-06-16 11:50:00,140.63,140.73,140.58,140.69,5888.0,139.8069,139.9063,139.7572,139.8665,5888.0
2023-06-16 11:55:00,140.69,140.7,140.51,140.67,6480.0,139.8665,139.8765,139.6876,139.8467,6480.0
2023-06-16 12:00:00,140.68,140.87,140.67,140.78,7752.0,139.8566,140.0455,139.8467,139.956,7752.0
2023-06-16 12:05:00,140.78,140.9,140.78,140.86,5173.0,139.956,140.0753,139.956,140.0355,5173.0
2023-06-16 12:10:00,140.84,140.92,140.58,140.58,4819.0,140.0157,140.0952,139.7572,139.7572,4819.0
2023-06-16 12:15:00,140.56,140.62,140.53,140.59,5269.0,139.7373,139.797,139.7075,139.7671,5269.0
2023-06-16 12:20:00,140.53,140.72,140.42,140.72,11719.0,139.7075,139.8964,139.5981,139.8964,11719.0
2023-06-16 12:25:00,140.74,140.83,140.68,140.82,7488.0,139.9162,140.0057,139.8566,139.9958,7488.0
2023-06-16 12:30:00,140.8,140.8,140.74,140.75,6235.0,139.9759,139.9759,139.9162,139.9262,6235.0
2023-06-16 12:35:00,140.72,140.74,140.52,140.54,8245.0,139.8964,139.9162,139.6975,139.7174,8245.0
2023-06-16 12:40:00,140.57,140.61,140.48,140.52,6521.0,139.7472,139.787,139.6578,139.6975,6521.0
2023-06-16 12:45:00,140.48,140.5,140.38,140.47,8105.0,139.6578,139.6777,139.5584,139.6478,8105.0
2023-06-16 12:50:00,140.45,140.58,140.44,140.5,14874.0,139.6279,139.7572,139.618,139.6777,14874.0
2023-06-16 12:55:00,140.5,140.5,140.3,140.3,9905.0,139.6777,139.6777,139.4788,139.4788,9905.0
2023-06-16 13:00:00,140.31,140.4,140.16,140.34,11669.0,139.4888,139.5782,139.3396,139.5186,11669.0
2023-06-16 13:05:00,140.32,140.34,140.05,140.07,7907.0,139.4987,139.5186,139.2303,139.2502,7907.0
2023-06-16 13:10:00,140.07,140.09,139.93,140.05,14889.0,139.2502,139.2701,139.111,139.2303,14889.0
2023-06-16 13:15:00,140.05,140.3,140.04,140.21,11250.0,139.2303,139.4788,139.2203,139.3894,11250.0
2023-06-16 13:20:00,140.2,140.33,140.17,140.31,5438.0,139.3794,139.5086,139.3496,139.4888,5438.0
2023-06-16 13:25:00,140.31,140.48,140.31,140.38,7252.0,139.4888,139.6578,139.4888,139.5584,7252.0
2023-06-16 13:30:00,140.43,140.49,140.39,140.43,1684.0,139.6081,139.6677,139.5683,139.6081,1684.0
2023-06-16 13:35:00,140.38,140.48,140.32,140.48,6156.0,139.5584,139.6578,139.4987,139.6578,6156.0
2023-06-16 13:40:00,140.46,140.54,140.44,140.49,3217.0,139.6379,139.7174,139.618,139.6677,3217.0
2023-06-16 13:45:00,140.54,140.54,140.36,140.39,4359.0,139.7174,139.7174,139.5385,139.5683,4359.0
2023-06-16 13:50:00,140.41,140.46,140.38,140.45,3328.0,139.5882,139.6379,139.5584,139.6279,3328.0
2023-06-16 13:55:00,140.48,140.49,140.32,140.46,6416.0,139.6578,139.6677,139.4987,139.6379,6416.0
2023-06-16 14:00:00,140.48,140.52,140.41,140.47,4497.0,139.6578,139.6975,139.5882,139.6478,4497.0
2023-06-16 14:05:00,140.47,140.54,140.42,140.53,4221.0,139.6478,139.7174,139.5981,139.7075,4221.0
2023-06-16 14:10:00,140.53,140.64,140.43,140.44,7921.0,139.7075,139.8168,139.6081,139.618,7921.0
2023-06-16 14:15:00,140.45,140.53,140.4,140.49,6991.0,139.6279,139.7075,139.5782,139.6677,6991.0
2023-06-16 14:20:00,140.49,140.7,140.42,140.64,21592.0,139.6677,139.8765,139.5981,139.8168,21592.0
2023-06-16 14:25:00,140.64,140.83,140.63,140.75,4873.0,139.8168,140.0057,139.8069,139.9262,4873.0
2023-06-16 14:30:00,140.75,140.78,140.67,140.71,5350.0,139.9262,139.956,139.8467,139.8864,5350.0
2023-06-16 14:35:00,140.72,140.75,140.56,140.57,3876.0,139.8964,139.9262,139.7373,139.7472,3876.0
2023-06-16 14:40:00,140.53,140.53,140.41,140.48,4971.0,139.7075,139.7075,139.5882,139.6578,4971.0
2023-06-16 14:45:00,140.5,140.51,140.25,140.25,5568.0,139.6777,139.6876,139.4291,139.4291,5568.0
2023-06-16 14:50:00,140.23,140.35,140.23,140.33,6512.0,139.4092,139.5285,139.4092,139.5086,6512.0
2023-06-16 14:55:00,140.31,140.56,140.23,140.53,53966.0,139.4888,139.7373,139.4092,139.7075,53966.0
2023-06-16 15:00:00,140.53,140.53,140.22,140.27,10360.0,139.7075,139.7075,139.3993,139.449,10360.0
2023-06-16 15:05:00,140.24,140.28,140.13,140.19,5401.0,139.4192,139.4589,139.3098,139.3695,5401.0
2023-06-16 15:10:00,140.21,140.21,140.02,140.06,10280.0,139.3894,139.3894,139.2005,139.2402,10280.0
2023-06-16 15:15:00,140.06,140.23,140.05,140.2,8974.0,139.2402,139.4092,139.2303,139.3794,8974.0
2023-06-16 15:20:00,140.21,140.41,140.2,140.38,14503.0,139.3894,139.5882,139.3794,139.5584,14503.0
2023-06-16 15:25:00,140.35,140.4,140.32,140.36,8314.0,139.5285,139.5782,139.4987,139.5385,8314.0
2023-06-16 15:30:00,140.33,140.45,140.22,140.44,18691.0,139.5086,139.6279,139.3993,139.618,18691.0
2023-06-16 15:35:00,140.44,140.72,140.41,140.71,18493.0,139.618,139.8964,139.5882,139.8864,18493.0
2023-06-16 15:40:00,140.74,140.75,140.49,140.5,18102.0,139.9162,139.9262,139.6677,139.6777,18102.0
2023-06-16 15:45:00,140.5,140.79,140.49,140.68,29846.0,139.6777,139.966,139.6677,139.8566,29846.0
2023-06-16 15:50:00,140.69,140.83,140.58,140.67,49316.0,139.8665,140.0057,139.7572,139.8467,49316.0
2023-06-16 15:55:00,140.67,141.06,140.67,140.89,110879.0,139.8467,140.2344,139.8467,140.0654,110879.0
2023-06-20 09:30:00,139.97,141.05,139.97,140.33,32378.0,139.1508,140.2244,139.1508,139.5086,32378.0
2023-06-20 09:35:00,140.09,140.36,139.41,139.76,15217.0,139.2701,139.5385,138.594,138.942,15217.0
2023-06-20 09:40:00,139.76,140.22,139.64,139.99,44414.0,138.942,139.3993,138.8227,139.1706,44414.0
2023-06-20 09:45:00,140.01,140.09,139.61,139.81,5068.0,139.1905,139.2701,138.7929,138.9917,5068.0
2023-06-20 09:50:00,139.81,139.86,139.5,139.7,18778.0,138.9917,139.0414,138.6835,138.8823,18778.0
2023-06-20 09:55:00,139.72,140.04,139.6,139.79,32824.0,138.9022,139.2203,138.7829,138.9718,32824.0
2023-06-20 10:00:00,139.8,139.84,139.65,139.71,9455.0,138.9818,139.0215,138.8326,138.8923,9455.0
2023-06-20 10:05:00,139.77,139.89,139.67,139.81,11158.0,138.9519,139.0712,138.8525,138.9917,11158.0
2023-06-20 10:10:00,139.81,140.08,139.81,139.96,4787.0,138.9917,139.2601,138.9917,139.1408,4787.0
2023-06-20 10:15:00,139.78,139.91,139.27,139.28,20074.0,138.9619,139.0911,138.4549,138.4648,20074.0
2023-06-20 10:20:00,139.28,139.42,139.28,139.3,18215.0,138.4648,138.604,138.4648,138.4847,18215.0
2023-06-20 10:25:00,139.25,139.32,139.12,139.2,23168.0,138.435,138.5046,138.3057,138.3853,23168.0
2023-06-20 10:30:00,139.08,139.3,138.95,139.25,9925.0,138.266,138.4847,138.1367,138.435,9925.0
2023-06-20 10:35:00,139.25,139.41,139.19,139.32,43694.0,138.435,138.594,138.3753,138.5046,43694.0
2023-06-20 10:40:00,139.34,139.47,139.34,139.4,4079.0,138.5244,138.6537,138.5244,138.5841,4079.0
2023-06-20 10:45:00,139.4,139.49,139.31,139.45,7558.0,138.5841,138.6736,138.4946,138.6338,7558.0
2023-06-20 10:50:00,139.44,139.53,139.35,139.35,5580.0,138.6239,138.7133,138.5344,138.5344,5580.0
2023-06-20 10:55:00,139.34,139.57,139.31,139.56,7691.0,138.5244,138.7531,138.4946,138.7432,7691.0
2023-06-20 11:00:00,139.57,139.58,139.38,139.39,8087.0,138.7531,138.763,138.5642,138.5742,8087.0
2023-06-20 11:05:00,139.38,139.42,139.26,139.26,10698.0,138.5642,138.604,138.4449,138.4449,10698.0
2023-06-20 11:10:00,139.26,139.26,138.75,138.84,30176.0,138.4449,138.4449,137.9379,138.0274,30176.0
2023-06-20 11:15:00,138.88,139.06,138.78,139.02,5727.0,138.0671,138.2461,137.9677,138.2063,5727.0
2023-06-20 11:20:00,139.0,139.24,138.93,139.23,12133.0,138.1864,138.425,138.1168,138.4151,12133.0
2023-06-20 11:25:00,139.21,139.59,139.21,139.55,8577.0,138.3952,138.773,138.3952,138.7332,8577.0
2023-06-20 11:30:00,139.57,139.58,139.48,139.53,5885.0,138.7531,138.763,138.6636,138.7133,5885.0
2023-06-20 11:35:00,139.56,139.76,139.51,139.67,8781.0,138.7432,138.942,138.6934,138.8525,8781.0
2023-06-20 11:40:00,139.67,139.67,139.45,139.45,4106.0,138.8525,138.8525,138.6338,138.6338,4106.0
2023-06-20 11:45:00,139.46,139.62,139.43,139.6,6403.0,138.6437,138.8028,138.6139,138.7829,6403.0
2023-06-20 11:50:00,139.54,139.65,139.54,139.55,3252.0,138.7233,138.8326,138.7233,138.7332,3252.0
2023-06-20 11:55:00,139.6,139.72,139.45,139.46,5255.0,138.7829,138.9022,138.6338,138.6437,5255.0
2023-06-20 12:00:00,139.44,139.52,139.37,139.39,2886.0,138.6239,138.7034,138.5543,138.5742,2886.0
2023-06-20 12:05:00,139.46,139.66,139.43,139.66,5170.0,138.6437,138.8426,138.6139,138.8426,5170.0
2023-06-20 12:10:00,139.71,139.78,139.7,139.7,2108.0,138.8923,138.9619,138.8823,138.8823,2108.0
2023-06-20 12:15:00,139.7,139.73,139.64,139.66,4750.0,138.8823,138.9122,138.8227,138.8426,4750.0
2023-06-20 12:20:00,139.66,139.85,139.66,139.76,7268.0,138.8426,139.0315,138.8426,138.942,7268.0
2023-06-20 12:25:00,139.76,140.08,139.76,140.0,6411.0,138.942,139.2601,138.942,139.1806,6411.0
2023-06-20 12:30:00,139.98,140.02,139.92,140.02,1607.0,139.1607,139.2005,139.101,139.2005,1607.0
2023-06-20 12:35:00,140.04,140.2,140.04,140.07,5216.0,139.2203,139.3794,139.2203,139.2502,5216.0
2023-06-20 12:40:00,140.13,140.17,140.05,140.05,3493.0,139.3098,139.3496,139.2303,139.2303,3493.0
2023-06-20 12:45:00,140.0,140.19,140.0,140.14,3186.0,139.1806,139.3695,139.1806,139.3198,3186.0
2023-06-20 12:50:00,140.11,140.12,140.0,140.0,4426.0,139.2899,139.2999,139.1806,139.1806,4426.0
2023-06-20 12:55:00,140.02,140.03,139.87,140.02,3228.0,139.2005,139.2104,139.0513,139.2005,3228.0
2023-06-20 13:00:00,139.96,140.01,139.88,139.89,2051.0,139.1408,139.1905,139.0613,139.0712,2051.0
2023-06-20 13:05:00,139.84,139.85,139.58,139.58,5614.0,139.0215,139.0315,138.763,138.763,5614.0
2023-06-20 13:10:00,139.58,139.72,139.56,139.68,11034.0,138.763,138.9022,138.7432,138.8625,11034.0
2023-06-20 13:15:00,139.7,139.76,139.68,139.69,3648.0,138.8823,138.942,138.8625,138.8724,3648.0
2023-06-20 13:20:00,139.75,139.83,139.71,139.72,2852.0,138.932,139.0116,138.8923,138.9022,2852.0
2023-06-20 13:25:00,139.72,139.79,139.7,139.71,3900.0,138.9022,138.9718,138.8823,138.8923,3900.0
2023-06-20 13:30:00,139.74,139.76,139.7,139.7,1300.0,138.9221,138.942,138.8823,138.8823,1300.0
2023-06-20 13:35:00,139.7,139.7,139.43,139.43,8213.0,138.8823,138.8823,138.6139,138.6139,8213.0
2023-06-20 13:40:00,139.43,139.44,139.24,139.28,5074.0,138.6139,138.6239,138.425,138.4648,5074.0
2023-06-20 13:45:00,139.28,139.41,139.28,139.37,9311.0,138.4648,138.594,138.4648,138.5543,9311.0
2023-06-20 13:50:00,139.39,139.45,139.34,139.36,9989.0,138.5742,138.6338,138.5244,138.5443,9989.0
2023-06-20 13:55:00,139.4,139.4,139.29,139.31,5964.0,138.5841,138.5841,138.4747,138.4946,5964.0
2023-06-20 14:00:00,139.26,139.4,139.22,139.39,4548.0,138.4449,138.5841,138.4051,138.5742,4548.0
2023-06-20 14:05:00,139.35,139.48,139.34,139.39,7673.0,138.5344,138.6636,138.5244,138.5742,7673.0
2023-06-20 14:10:00,139.39,139.5,139.38,139.43,9088.0,138.5742,138.6835,138.5642,138.6139,9088.0
2023-06-20 14:15:00,139.4,139.57,139.4,139.57,6164.0,138.5841,138.7531,138.5841,138.7531,6164.0
2023-06-20 14:20:00,139.55,139.56,139.43,139.49,8559.0,138.7332,138.7432,138.6139,138.6736,8559.0
2023-06-20 14:25:00,139.49,139.56,139.43,139.51,8324.0,138.6736,138.7432,138.6139,138.6934,8324.0
2023-06-20 14:30:00,139.52,139.59,139.35,139.41,9686.0,138.7034,138.773,138.5344,138.594,9686.0
2023-06-20 14:35:00,139.43,139.43,139.17,139.2,10238.0,138.6139,138.6139,138.3554,138.3853,10238.0
2023-06-20 14:40:00,139.15,139.16,138.99,139.13,8775.0,138.3356,138.3455,138.1765,138.3157,8775.0
2023-06-20 14:45:00,139.11,139.32,139.1,139.32,8211.0,138.2958,138.5046,138.2858,138.5046,8211.0
2023-06-20 14:50:00,139.29,139.41,139.25,139.33,8515.0,138.4747,138.594,138.435,138.5145,8515.0
2023-06-20 14:55:00,139.32,139.42,139.31,139.39,6186.0,138.5046,138.604,138.4946,138.5742,6186.0
2023-06-20 15:00:00,139.43,139.53,139.42,139.5,8319.0,138.6139,138.7133,138.604,138.6835,8319.0
2023-06-20 15:05:00,139.47,139.48,139.37,139.43,5793.0,138.6537,138.6636,138.5543,138.6139,5793.0
2023-06-20 15:10:00,139.43,139.55,139.4,139.46,9253.0,138.6139,138.7332,138.5841,138.6437,9253.0
2023-06-20 15:15:00,139.43,139.5,139.38,139.47,6676.0,138.6139,138.6835,138.5642,138.6537,6676.0
2023-06-20 15:20:00,139.47,139.54,139.46,139.54,2782.0,138.6537,138.7233,138.6437,138.7233,2782.0
2023-06-20 15:25:00,139.52,139.57,139.46,139.55,10295.0,138.7034,138.7531,138.6437,138.7332,10295.0
2023-06-20 15:30:00,139.56,139.57,139.34,139.39,7318.0,138.7432,138.7531,138.5244,138.5742,7318.0
2023-06-20 15:35:00,139.4,139.48,139.38,139.41,8824.0,138.5841,138.6636,138.5642,138.594,8824.0
2023-06-20 15:40:00,139.38,139.43,139.34,139.43,8566.0,138.5642,138.6139,138.5244,138.6139,8566.0
2023-06-20 15:45:00,139.43,139.63,139.4,139.63,14364.0,138.6139,138.8127,138.5841,138.8127,14364.0
2023-06-20 15:50:00,139.66,139.84,139.64,139.72,24590.0,138.8426,139.0215,138.8227,138.9022,24590.0
2023-06-20 15:55:00,139.74,139.78,139.57,139.6,85443.0,138.9221,138.9619,138.7531,138.7829,85443.0
2023-06-21 09:30:00,139.57,139.91,139.44,139.59,18928.0,138.7531,139.0911,138.6239,138.773,18928.0
2023-06-21 09:35:00,139.56,139.9,139.56,139.68,4052.0,138.7432,139.0812,138.7432,138.8625,4052.0
2023-06-21 09:40:00,139.69,139.7,139.18,139.23,4004.0,138.8724,138.8823,138.3654,138.4151,4004.0
2023-06-21 09:45:00,139.29,140.05,139.29,140.05,88031.0,138.4747,139.2303,138.4747,139.2303,88031.0
2023-06-21 09:50:00,140.12,140.13,139.72,140.05,10534.0,139.2999,139.3098,138.9022,139.2303,10534.0
2023-06-21 09:55:00,139.94,140.03,139.76,140.03,13067.0,139.1209,139.2104,138.942,139.2104,13067.0
2023-06-21 10:00:00,140.05,140.46,140.05,140.42,3377.0,139.2303,139.6379,139.2303,139.5981,3377.0
2023-06-21 10:05:00,140.42,140.7,140.31,140.7,6041.0,139.5981,139.8765,139.4888,139.8765,6041.0
2023-06-21 10:10:00,140.63,140.81,140.52,140.56,4105.0,139.8069,139.9858,139.6975,139.7373,4105.0
2023-06-21 10:15:00,140.67,140.88,140.67,140.74,3253.0,139.8467,140.0554,139.8467,139.9162,3253.0
2023-06-21 10:20:00,140.74,140.81,140.58,140.81,5687.0,139.9162,139.9858,139.7572,139.9858,5687.0
2023-06-21 10:25:00,140.67,140.92,140.57,140.92,3874.0,139.8467,140.0952,139.7472,140.0952,3874.0
2023-06-21 10:30:00,140.95,140.99,140.46,140.63,6739.0,140.125,140.1648,139.6379,139.8069,6739.0
2023-06-21 10:35:00,140.57,140.89,140.57,140.83,2733.0,139.7472,140.0654,139.7472,140.0057,2733.0
2023-06-21 10:40:00,140.9,140.93,140.68,140.68,2975.0,140.0753,140.1051,139.8566,139.8566,2975.0
2023-06-21 10:45:00,140.64,140.72,140.56,140.63,4344.0,139.8168,139.8964,139.7373,139.8069,4344.0
2023-06-21 10:50:00,140.52,140.64,140.43,140.59,10373.0,139.6975,139.8168,139.6081,139.7671,10373.0
2023-06-21 10:55:00,140.51,140.78,140.47,140.78,4218.0,139.6876,139.956,139.6478,139.956,4218.0
2023-06-21 11:00:00,140.84,140.93,140.78,140.81,3826.0,140.0157,140.1051,139.956,139.9858,3826.0
2023-06-21 11:05:00,140.85,140.91,140.66,140.68,2968.0,140.0256,140.0853,139.8367,139.8566,2968.0
2023-06-21 11:10:00,140.68,140.86,140.62,140.66,11510.0,139.8566,140.0355,139.797,139.8367,11510.0
2023-06-21 11:15:00,140.7,140.75,140.54,140.6,6398.0,139.8765,139.9262,139.7174,139.7771,6398.0
2023-06-21 11:20:00,140.57,140.76,140.42,140.58,14289.0,139.7472,139.9361,139.5981,139.7572,14289.0
2023-06-21 11:25:00,140.58,140.59,140.4,140.41,4312.0,139.7572,139.7671,139.5782,139.5882,4312.0
2023-06-21 11:30:00,140.38,140.44,140.27,140.32,7449.0,139.5584,139.618,139.449,139.4987,7449.0
2023-06-21 11:35:00,140.4,140.55,140.39,140.45,7280.0,139.5782,139.7274,139.5683,139.6279,7280.0
2023-06-21 11:40:00,140.48,140.75,140.48,140.55,11278.0,139.6578,139.9262,139.6578,139.7274,11278.0
2023-06-21 11:45:00,140.6,140.7,140.59,140.69,5112.0,139.7771,139.8765,139.7671,139.8665,5112.0
2023-06-21 11:50:00,140.68,140.69,140.34,140.34,5435.0,139.8566,139.8665,139.5186,139.5186,5435.0
2023-06-21 11:55:00,140.34,140.55,140.32,140.54,5614.0,139.5186,139.7274,139.4987,139.7174,5614.0
2023-06-21 12:00:00,140.52,140.82,140.51,140.82,4204.0,139.6975,139.9958,139.6876,139.9958,4204.0
2023-06-21 12:05:00,140.84,140.93,140.81,140.93,2635.0,140.0157,140.1051,139.9858,140.1051,2635.0
2023-06-21 12:10:00,140.91,141.0,140.84,141.0,3541.0,140.0853,140.1747,140.0157,140.1747,3541.0
2023-06-21 12:15:00,141.04,141.16,141.01,141.06,5133.0,140.2145,140.3338,140.1847,140.2344,5133.0
2023-06-21 12:20:00,141.08,141.08,140.89,140.89,8117.0,140.2543,140.2543,140.0654,140.0654,8117.0
2023-06-21 12:25:00,140.81,140.86,140.71,140.79,3320.0,139.9858,140.0355,139.8864,139.966,3320.0
2023-06-21 12:30:00,140.81,140.88,140.74,140.75,2333.0,139.9858,140.0554,139.9162,139.9262,2333.0
2023-06-21 12:35:00,140.78,140.91,140.72,140.9,1850.0,139.956,140.0853,139.8964,140.0753,1850.0
2023-06-21 12:40:00,140.96,141.13,140.96,141.07,8741.0,140.135,140.304,140.135,140.2443,8741.0
2023-06-21 12:45:00,141.02,141.02,140.89,140.96,3891.0,140.1946,140.1946,140.0654,140.135,3891.0
2023-06-21 12:50:00,140.96,141.14,140.96,141.03,3684.0,140.135,140.3139,140.135,140.2046,3684.0
2023-06-21 12:55:00,141.06,141.13,140.98,141.06,11279.0,140.2344,140.304,140.1548,140.2344,11279.0
2023-06-21 13:00:00,141.0,141.05,140.72,141.02,21109.0,140.1747,140.2244,139.8964,140.1946,21109.0
2023-06-21 13:05:00,141.0,141.19,140.94,141.17,3875.0,140.1747,140.3636,140.1151,140.3437,3875.0
2023-06-21 13:10:00,141.2,141.24,140.95,141.16,12335.0,140.3736,140.4133,140.125,140.3338,12335.0
2023-06-21 13:15:00,141.17,141.24,140.9,141.08,18962.0,140.3437,140.4133,140.0753,140.2543,18962.0
2023-06-21 13:20:00,141.07,141.23,140.97,141.06,22177.0,140.2443,140.4034,140.1449,140.2344,22177.0
2023-06-21 13:25:00,141.1,141.36,141.1,141.25,12350.0,140.2741,140.5326,140.2741,140.4233,12350.0
2023-06-21 13:30:00,141.2,141.4,141.13,141.39,2809.0,140.3736,140.5724,140.304,140.5624,2809.0
2023-06-21 13:35:00,141.32,141.48,141.11,141.32,26521.0,140.4929,140.6519,140.2841,140.4929,26521.0
2023-06-21 13:40:00,141.22,141.32,141.13,141.3,36516.0,140.3934,140.4929,140.304,140.473,36516.0
2023-06-21 13:45:00,141.3,141.34,141.16,141.23,8160.0,140.473,140.5127,140.3338,140.4034,8160.0
2023-06-21 13:50:00,141.16,141.21,141.03,141.2,12367.0,140.3338,140.3835,140.2046,140.3736,12367.0
2023-06-21 13:55:00,141.18,141.5,141.17,141.43,5402.0,140.3537,140.6718,140.3437,140.6022,5402.0
2023-06-21 14:00:00,141.45,141.52,141.36,141.52,3273.0,140.6221,140.6917,140.5326,140.6917,3273.0
2023-06-21 14:05:00,141.52,141.64,141.51,141.58,5612.0,140.6917,140.811,140.6817,140.7513,5612.0
2023-06-21 14:10:00,141.6,141.6,141.42,141.53,7821.0,140.7712,140.7712,140.5923,140.7016,7821.0
2023-06-21 14:15:00,141.54,141.67,141.51,141.67,4240.0,140.7116,140.8408,140.6817,140.8408,4240.0
2023-06-21 14:20:00,141.68,141.81,141.67,141.76,4545.0,140.8507,140.98,140.8408,140.9303,4545.0
2023-06-21 14:25:00,141.72,141.99,141.7,141.77,19610.0,140.8905,141.1589,140.8706,140.9402,19610.0
2023-06-21 14:30:00,141.77,142.0,141.76,141.93,11604.0,140.9402,141.1689,140.9303,141.0993,11604.0
2023-06-21 14:35:00,141.91,142.12,141.8,142.1,23491.0,141.0794,141.2882,140.97,141.2683,23491.0
2023-06-21 14:40:00,142.02,142.03,141.85,141.86,1635.0,141.1888,141.1987,141.0198,141.0297,1635.0
2023-06-21 14:45:00,141.86,142.03,141.75,141.95,14890.0,141.0297,141.1987,140.9203,141.1192,14890.0
2023-06-21 14:50:00,141.92,142.13,141.91,142.04,9643.0,141.0893,141.2981,141.0794,141.2086,9643.0
2023-06-21 14:55:00,142.02,142.1,141.92,142.08,15533.0,141.1888,141.2683,141.0893,141.2484,15533.0
2023-06-21 15:00:00,142.08,142.15,141.71,141.71,17683.0,141.2484,141.318,140.8806,140.8806,17683.0
2023-06-21 15:05:00,141.65,141.75,141.58,141.61,2729.0,140.8209,140.9203,140.7513,140.7812,2729.0
2023-06-21 15:10:00,141.61,141.64,141.48,141.6,10276.0,140.7812,140.811,140.6519,140.7712,10276.0
2023-06-21 15:15:00,141.58,141.6,141.38,141.38,10364.0,140.7513,140.7712,140.5525,140.5525,10364.0
2023-06-21 15:20:00,141.34,141.36,141.16,141.16,17483.0,140.5127,140.5326,140.3338,140.3338,17483.0
2023-06-21 15:25:00,141.13,141.32,141.12,141.18,11755.0,140.304,140.4929,140.294,140.3537,11755.0
2023-06-21 15:30:00,141.18,141.21,141.08,141.09,7603.0,140.3537,140.3835,140.2543,140.2642,7603.0
2023-06-21 15:35:00,141.08,141.16,140.97,141.02,15065.0,140.2543,140.3338,140.1449,140.1946,15065.0
2023-06-21 15:40:00,141.01,141.29,141.01,141.23,9834.0,140.1847,140.463,140.1847,140.4034,9834.0
2023-06-21 15:45:00,141.22,141.42,141.17,141.41,15381.0,140.3934,140.5923,140.3437,140.5823,15381.0
2023-06-21 15:50:00,141.35,141.48,141.3,141.41,31607.0,140.5227,140.6519,140.473,140.5823,31607.0
2023-06-21 15:55:00,141.36,141.38,141.08,141.15,77155.0,140.5326,140.5525,140.2543,140.3238,77155.0
2023-06-22 09:30:00,141.15,142.0,140.93,141.21,27462.0,140.3238,141.1689,140.1051,140.3835,27462.0
2023-06-22 09:35:00,141.28,141.38,140.82,140.99,11089.0,140.4531,140.5525,139.9958,140.1648,11089.0
2023-06-22 09:40:00,140.92,141.17,140.81,141.12,4141.0,140.0952,140.3437,139.9858,140.294,4141.0
2023-06-22 09:45:00,141.02,141.08,140.68,140.85,30067.0,140.1946,140.2543,139.8566,140.0256,30067.0
2023-06-22 09:50:00,141.02,141.07,140.48,140.57,14103.0,140.1946,140.2443,139.6578,139.7472,14103.0
2023-06-22 09:55:00,140.56,140.7,140.47,140.47,2818.0,139.7373,139.8765,139.6478,139.6478,2818.0
2023-06-22 10:00:00,140.54,140.86,140.52,140.81,8357.0,139.7174,140.0355,139.6975,139.9858,8357.0
2023-06-22 10:05:00,140.95,141.05,140.8,140.94,15908.0,140.125,140.2244,139.9759,140.1151,15908.0
2023-06-22 10:10:00,140.92,141.06,140.91,141.02,2791.0,140.0952,140.2344,140.0853,140.1946,2791.0
2023-06-22 10:15:00,141.07,141.23,140.9,140.91,4502.0,140.2443,140.4034,140.0753,140.0853,4502.0
2023-06-22 10:20:00,140.93,141.02,140.87,140.94,1609.0,140.1051,140.1946,140.0455,140.1151,1609.0
2023-06-22 10:25:00,140.97,141.25,140.96,141.2,2468.0,140.1449,140.4233,140.135,140.3736,2468.0
2023-06-22 10:30:00,141.17,141.47,141.14,141.47,2426.0,140.3437,140.642,140.3139,140.642,2426.0
2023-06-22 10:35:00,141.44,141.48,141.29,141.3,6588.0,140.6122,140.6519,140.463,140.473,6588.0
2023-06-22 10:40:00,141.28,141.29,140.98,141.02,4679.0,140.4531,140.463,140.1548,140.1946,4679.0
2023-06-22 10:45:00,141.06,141.41,141.06,141.37,6469.0,140.2344,140.5823,140.2344,140.5426,6469.0
2023-06-22 10:50:00,141.33,141.42,141.25,141.25,7115.0,140.5028,140.5923,140.4233,140.4233,7115.0
2023-06-22 10:55:00,141.22,141.28,141.16,141.2,7728.0,140.3934,140.4531,140.3338,140.3736,7728.0
2023-06-22 11:00:00,141.2,141.21,140.95,141.03,5645.0,140.3736,140.3835,140.125,140.2046,5645.0
2023-06-22 11:05:00,141.05,141.13,140.98,140.98,5498.0,140.2244,140.304,140.1548,140.1548,5498.0
2023-06-22 11:10:00,141.0,141.0,140.81,140.86,5937.0,140.1747,140.1747,139.9858,140.0355,5937.0
2023-06-22 11:15:00,140.83,140.96,140.82,140.86,6377.0,140.0057,140.135,139.9958,140.0355,6377.0
2023-06-22 11:20:00,140.95,141.14,140.92,141.01,4748.0,140.125,140.3139,140.0952,140.1847,4748.0
2023-06-22 11:25:00,140.95,141.01,140.81,140.86,4238.0,140.125,140.1847,139.9858,140.0355,4238.0
2023-06-22 11:30:00,140.8,140.82,140.68,140.7,2597.0,139.9759,139.9958,139.8566,139.8765,2597.0
2023-06-22 11:35:00,140.66,140.89,140.66,140.85,3682.0,139.8367,140.0654,139.8367,140.0256,3682.0
2023-06-22 11:40:00,140.85,140.88,140.72,140.72,5221.0,140.0256,140.0554,139.8964,139.8964,5221.0
2023-06-22 11:45:00,140.72,140.74,140.65,140.67,2197.0,139.8964,139.9162,139.8268,139.8467,2197.0
2023-06-22 11:50:00,140.7,140.72,140.55,140.56,2559.0,139.8765,139.8964,139.7274,139.7373,2559.0
2023-06-22 11:55:00,140.52,140.59,140.47,140.48,5919.0,139.6975,139.7671,139.6478,139.6578,5919.0
2023-06-22 12:00:00,140.47,140.48,140.14,140.15,2753.0,139.6478,139.6578,139.3198,139.3297,2753.0
2023-06-22 12:05:00,140.14,140.14,139.94,140.02,6382.0,139.3198,139.3198,139.1209,139.2005,6382.0
2023-06-22 12:10:00,139.99,140.21,139.91,140.18,6662.0,139.1706,139.3894,139.0911,139.3595,6662.0
2023-06-22 12:15:00,140.22,140.35,140.19,140.3,4603.0,139.3993,139.5285,139.3695,139.4788,4603.0
2023-06-22 12:20:00,140.27,140.44,140.21,140.38,4349.0,139.449,139.618,139.3894,139.5584,4349.0
2023-06-22 12:25:00,140.4,140.44,140.3,140.38,2234.0,139.5782,139.618,139.4788,139.5584,2234.0
2023-06-22 12:30:00,140.42,140.57,140.42,140.5,3991.0,139.5981,139.7472,139.5981,139.6777,3991.0
2023-06-22 12:35:00,140.51,140.62,140.49,140.59,1867.0,139.6876,139.797,139.6677,139.7671,1867.0
2023-06-22 12:40:00,140.6,140.7,140.59,140.65,4461.0,139.7771,139.8765,139.7671,139.8268,4461.0
2023-06-22 12:45:00,140.63,140.63,140.48,140.53,3732.0,139.8069,139.8069,139.6578,139.7075,3732.0
2023-06-22 12:50:00,140.51,140.51,140.42,140.42,1963.0,139.6876,139.6876,139.5981,139.5981,1963.0
2023-06-22 12:55:00,140.49,140.54,140.43,140.49,2644.0,139.6677,139.7174,139.6081,139.6677,2644.0
2023-06-22 13:00:00,140.51,140.52,140.21,140.23,2265.0,139.6876,139.6975,139.3894,139.4092,2265.0
2023-06-22 13:05:00,140.22,140.26,140.13,140.13,4417.0,139.3993,139.4391,139.3098,139.3098,4417.0
2023-06-22 13:10:00,140.18,140.2,140.1,140.17,3143.0,139.3595,139.3794,139.28,139.3496,3143.0
2023-06-22 13:15:00,140.11,140.18,140.11,140.17,1381.0,139.2899,139.3595,139.2899,139.3496,1381.0
2023-06-22 13:20:00,140.2,140.25,140.16,140.22,6780.0,139.3794,139.4291,139.3396,139.3993,6780.0
2023-06-22 13:25:00,140.23,140.38,140.19,140.38,2396.0,139.4092,139.5584,139.3695,139.5584,2396.0
2023-06-22 13:30:00,140.37,140.4,140.34,140.4,1127.0,139.5484,139.5782,139.5186,139.5782,1127.0
2023-06-22 13:35:00,140.43,140.46,140.41,140.46,2252.0,139.6081,139.6379,139.5882,139.6379,2252.0
2023-06-22 13:40:00,140.48,140.57,140.46,140.57,3314.0,139.6578,139.7472,139.6379,139.7472,3314.0
2023-06-22 13:45:00,140.58,140.68,140.58,140.61,786.0,139.7572,139.8566,139.7572,139.787,786.0
2023-06-22 13:50:00,140.65,140.73,140.65,140.72,1443.0,139.8268,139.9063,139.8268,139.8964,1443.0
2023-06-22 13:55:00,140.75,140.86,140.75,140.8,3875.0,139.9262,140.0355,139.9262,139.9759,3875.0
2023-06-22 14:00:00,140.79,140.82,140.63,140.63,5676.0,139.966,139.9958,139.8069,139.8069,5676.0
2023-06-22 14:05:00,140.66,140.72,140.65,140.69,1697.0,139.8367,139.8964,139.8268,139.8665,1697.0
2023-06-22 14:10:00,140.67,140.75,140.66,140.7,2679.0,139.8467,139.9262,139.8367,139.8765,2679.0
2023-06-22 14:15:00,140.69,140.7,140.51,140.53,6471.0,139.8665,139.8765,139.6876,139.7075,6471.0
2023-06-22 14:20:00,140.53,140.55,140.46,140.55,3665.0,139.7075,139.7274,139.6379,139.7274,3665.0
2023-06-22 14:25:00,140.59,140.72,140.58,140.72,2123.0,139.7671,139.8964,139.7572,139.8964,2123.0
2023-06-22 14:30:00,140.73,140.85,140.73,140.73,4415.0,139.9063,140.0256,139.9063,139.9063,4415.0
2023-06-22 14:35:00,140.75,140.79,140.67,140.72,2203.0,139.9262,139.966,139.8467,139.8964,2203.0
2023-06-22 14:40:00,140.74,140.75,140.55,140.72,6950.0,139.9162,139.9262,139.7274,139.8964,6950.0
2023-06-22 14:45:00,140.72,140.72,140.62,140.63,2583.0,139.8964,139.8964,139.797,139.8069,2583.0
2023-06-22 14:50:00,140.65,140.7,140.59,140.63,2860.0,139.8268,139.8765,139.7671,139.8069,2860.0
2023-06-22 14:55:00,140.65,140.72,140.65,140.7,3028.0,139.8268,139.8964,139.8268,139.8765,3028.0
2023-06-22 15:00:00,140.73,140.79,140.65,140.65,3799.0,139.9063,139.966,139.8268,139.8268,3799.0
2023-06-22 15:05:00,140.64,140.7,140.6,140.64,6706.0,139.8168,139.8765,139.7771,139.8168,6706.0
2023-06-22 15:10:00,140.67,140.68,140.48,140.62,8295.0,139.8467,139.8566,139.6578,139.797,8295.0
2023-06-22 15:15:00,140.61,140.61,140.53,140.58,4498.0,139.787,139.787,139.7075,139.7572,4498.0
2023-06-22 15:20:00,140.58,140.58,140.42,140.43,7729.0,139.7572,139.7572,139.5981,139.6081,7729.0
2023-06-22 15:25:00,140.43,140.51,140.35,140.46,7958.0,139.6081,139.6876,139.5285,139.6379,7958.0
2023-06-22 15:30:00,140.44,140.47,140.36,140.42,6601.0,139.618,139.6478,139.5385,139.5981,6601.0
2023-06-22 15:35:00,140.41,140.6,140.41,140.6,5687.0,139.5882,139.7771,139.5882,139.7771,5687.0
2023-06-22 15:40:00,140.63,140.68,140.57,140.68,3162.0,139.8069,139.8566,139.7472,139.8566,3162.0
2023-06-22 15:45:00,140.69,140.78,140.66,140.7,10849.0,139.8665,139.956,139.8367,139.8765,10849.0
2023-06-22 15:50:00,140.72,140.92,140.71,140.91,20510.0,139.8964,140.0952,139.8864,140.0853,20510.0
2023-06-22 15:55:00,140.93,141.12,140.83,141.04,64134.0,140.1051,140.294,140.0057,140.2145,64134.0
2023-06-23 09:30:00,138.83,139.0,138.22,138.45,31786.0,138.0174,138.1864,137.411,137.6397,31786.0
2023-06-23 09:35:00,138.61,138.74,137.25,137.25,45468.0,137.7987,137.928,136.4467,136.4467,45468.0
2023-06-23 09:40:00,137.51,137.71,137.09,137.19,18983.0,136.7052,136.904,136.2876,136.387,18983.0
2023-06-23 09:45:00,137.12,137.8,136.96,137.59,72539.0,136.3174,136.9935,136.1584,136.7847,72539.0
2023-06-23 09:50:00,137.59,138.7,137.59,138.67,19912.0,136.7847,137.8882,136.7847,137.8584,19912.0
2023-06-23 09:55:00,138.64,138.68,138.24,138.41,6558.0,137.8285,137.8683,137.4309,137.5999,6558.0
2023-06-23 10:00:00,138.52,138.52,138.15,138.18,13640.0,137.7092,137.7092,137.3414,137.3712,13640.0
2023-06-23 10:05:00,138.06,138.37,137.97,138.16,10358.0,137.2519,137.5601,137.1625,137.3513,10358.0
2023-06-23 10:10:00,138.16,138.46,138.15,138.32,6546.0,137.3513,137.6496,137.3414,137.5104,6546.0
2023-06-23 10:15:00,138.43,138.51,138.15,138.15,7954.0,137.6198,137.6993,137.3414,137.3414,7954.0
2023-06-23 10:20:00,138.26,138.28,137.98,138.11,8228.0,137.4508,137.4706,137.1724,137.3016,8228.0
2023-06-23 10:25:00,138.11,138.15,137.96,138.06,6784.0,137.3016,137.3414,137.1525,137.2519,6784.0
2023-06-23 10:30:00,138.06,138.12,137.98,138.02,12265.0,137.2519,137.3116,137.1724,137.2122,12265.0
2023-06-23 10:35:00,137.98,138.29,137.91,138.22,10257.0,137.1724,137.4806,137.1028,137.411,10257.0
2023-06-23 10:40:00,138.21,138.23,138.0,138.12,5918.0,137.4011,137.4209,137.1923,137.3116,5918.0
2023-06-23 10:45:00,138.11,138.18,137.67,137.78,12333.0,137.3016,137.3712,136.8642,136.9736,12333.0
2023-06-23 10:50:00,137.83,138.01,137.69,137.69,4340.0,137.0233,137.2022,136.8841,136.8841,4340.0
2023-06-23 10:55:00,137.63,137.67,137.5,137.63,12287.0,136.8245,136.8642,136.6952,136.8245,12287.0
2023-06-23 11:00:00,137.62,137.72,137.56,137.62,7950.0,136.8145,136.9139,136.7549,136.8145,7950.0
2023-06-23 11:05:00,137.61,137.72,137.48,137.5,15337.0,136.8046,136.9139,136.6753,136.6952,15337.0
2023-06-23 11:10:00,137.5,137.6,137.47,137.58,8511.0,136.6952,136.7946,136.6654,136.7747,8511.0
2023-06-23 11:15:00,137.61,137.83,137.61,137.81,6427.0,136.8046,137.0233,136.8046,137.0034,6427.0
2023-06-23 11:20:00,137.85,138.11,137.84,137.99,8877.0,137.0432,137.3016,137.0332,137.1823,8877.0
2023-06-23 11:25:00,138.01,138.08,137.66,137.7,10295.0,137.2022,137.2718,136.8543,136.894,10295.0
2023-06-23 11:30:00,137.68,137.79,137.62,137.68,21182.0,136.8742,136.9835,136.8145,136.8742,21182.0
2023-06-23 11:35:00,137.69,137.86,137.65,137.81,16651.0,136.8841,137.0531,136.8443,137.0034,16651.0
2023-06-23 11:40:00,137.83,137.87,137.66,137.83,19129.0,137.0233,137.063,136.8543,137.0233,19129.0
2023-06-23 11:45:00,137.87,138.19,137.86,138.18,6084.0,137.063,137.3812,137.0531,137.3712,6084.0
2023-06-23 11:50:00,138.13,138.2,138.07,138.07,7219.0,137.3215,137.3911,137.2619,137.2619,7219.0
2023-06-23 11:55:00,138.07,138.07,137.86,137.91,16568.0,137.2619,137.2619,137.0531,137.1028,16568.0
2023-06-23 12:00:00,137.92,137.95,137.73,137.86,16861.0,137.1128,137.1426,136.9239,137.0531,16861.0
2023-06-23 12:05:00,137.86,138.02,137.84,138.02,5162.0,137.0531,137.2122,137.0332,137.2122,5162.0
2023-06-23 12:10:00,138.06,138.13,138.01,138.03,4330.0,137.2519,137.3215,137.2022,137.2221,4330.0
2023-06-23 12:15:00,138.08,138.28,138.08,138.26,3734.0,137.2718,137.4706,137.2718,137.4508,3734.0
2023-06-23 12:20:00,138.27,138.27,137.93,137.97,15537.0,137.4607,137.4607,137.1227,137.1625,15537.0
2023-06-23 12:25:00,137.97,138.01,137.9,137.99,9634.0,137.1625,137.2022,137.0929,137.1823,9634.0
2023-06-23 12:30:00,137.97,137.97,137.82,137.83,9815.0,137.1625,137.1625,137.0133,137.0233,9815.0
2023-06-23 12:35:00,137.83,137.84,137.6,137.6,4292.0,137.0233,137.0332,136.7946,136.7946,4292.0
2023-06-23 12:40:00,137.62,137.67,137.56,137.57,12516.0,136.8145,136.8642,136.7549,136.7648,12516.0
2023-06-23 12:45:00,137.57,137.61,137.49,137.53,34798.0,136.7648,136.8046,136.6853,136.725,34798.0
2023-06-23 12:50:00,137.51,137.78,137.51,137.72,11582.0,136.7052,136.9736,136.7052,136.9139,11582.0
2023-06-23 12:55:00,137.74,137.78,137.74,137.75,1494.0,136.9338,136.9736,136.9338,136.9437,1494.0
2023-06-23 13:00:00,137.8,137.81,137.56,137.56,5152.0,136.9935,137.0034,136.7549,136.7549,5152.0
2023-06-23 13:05:00,137.55,137.62,137.47,137.61,47633.0,136.7449,136.8145,136.6654,136.8046,47633.0
2023-06-23 13:10:00,137.64,137.67,137.5,137.59,7518.0,136.8344,136.8642,136.6952,136.7847,7518.0
2023-06-23 13:15:00,137.64,137.69,137.56,137.69,4930.0,136.8344,136.8841,136.7549,136.8841,4930.0
2023-06-23 13:20:00,137.69,137.69,137.54,137.57,5046.0,136.8841,136.8841,136.735,136.7648,5046.0
2023-06-23 13:25:00,137.61,137.63,137.39,137.41,5247.0,136.8046,136.8245,136.5859,136.6057,5247.0
2023-06-23 13:30:00,137.41,137.58,137.41,137.54,29442.0,136.6057,136.7747,136.6057,136.735,29442.0
2023-06-23 13:35:00,137.54,137.61,137.48,137.53,25686.0,136.735,136.8046,136.6753,136.725,25686.0
2023-06-23 13:40:00,137.58,137.78,137.57,137.62,4968.0,136.7747,136.9736,136.7648,136.8145,4968.0
2023-06-23 13:45:00,137.62,137.68,137.53,137.58,12336.0,136.8145,136.8742,136.725,136.7747,12336.0
2023-06-23 13:50:00,137.59,137.64,137.54,137.61,5989.0,136.7847,136.8344,136.735,136.8046,5989.0
2023-06-23 13:55:00,137.59,137.64,137.49,137.56,15189.0,136.7847,136.8344,136.6853,136.7549,15189.0
2023-06-23 14:00:00,137.54,137.57,137.43,137.49,27417.0,136.735,136.7648,136.6256,136.6853,27417.0
2023-06-23 14:05:00,137.49,137.54,137.36,137.39,15189.0,136.6853,136.735,136.556,136.5859,15189.0
2023-06-23 14:10:00,137.37,137.39,137.16,137.25,17718.0,136.566,136.5859,136.3572,136.4467,17718.0
2023-06-23 14:15:00,137.25,137.32,137.22,137.23,23257.0,136.4467,136.5163,136.4169,136.4268,23257.0
2023-06-23 14:20:00,137.29,137.58,137.29,137.51,16328.0,136.4864,136.7747,136.4864,136.7052,16328.0
2023-06-23 14:25:00,137.5,137.62,137.45,137.58,11310.0,136.6952,136.8145,136.6455,136.7747,11310.0
2023-06-23 14:30:00,137.57,137.72,137.5,137.51,26358.0,136.7648,136.9139,136.6952,136.7052,26358.0
2023-06-23 14:35:00,137.52,137.65,137.45,137.64,75271.0,136.7151,136.8443,136.6455,136.8344,75271.0
2023-06-23 14:40:00,137.63,137.64,137.38,137.44,11433.0,136.8245,136.8344,136.5759,136.6356,11433.0
2023-06-23 14:45:00,137.43,137.51,137.32,137.49,43654.0,136.6256,136.7052,136.5163,136.6853,43654.0
2023-06-23 14:50:00,137.48,137.5,137.18,137.31,28000.0,136.6753,136.6952,136.3771,136.5063,28000.0
2023-06-23 14:55:00,137.26,137.4,137.25,137.33,20941.0,136.4566,136.5958,136.4467,136.5262,20941.0
2023-06-23 15:00:00,137.28,137.31,137.13,137.15,34917.0,136.4765,136.5063,136.3274,136.3473,34917.0
2023-06-23 15:05:00,137.11,137.17,136.98,137.06,16065.0,136.3075,136.3671,136.1783,136.2578,16065.0
2023-06-23 15:10:00,137.06,137.11,136.93,137.03,23421.0,136.2578,136.3075,136.1285,136.228,23421.0
2023-06-23 15:15:00,137.03,137.15,136.96,137.09,35944.0,136.228,136.3473,136.1584,136.2876,35944.0
2023-06-23 15:20:00,137.06,137.07,136.84,136.88,23472.0,136.2578,136.2677,136.0391,136.0788,23472.0
2023-06-23 15:25:00,136.89,136.91,136.76,136.82,30204.0,136.0888,136.1087,135.9595,136.0192,30204.0
2023-06-23 15:30:00,136.82,136.99,136.8,136.91,40187.0,136.0192,136.1882,135.9993,136.1087,40187.0
2023-06-23 15:35:00,136.92,136.99,136.78,136.88,53974.0,136.1186,136.1882,135.9794,136.0788,53974.0
2023-06-23 15:40:00,136.89,137.14,136.88,137.03,69713.0,136.0888,136.3373,136.0788,136.228,69713.0
2023-06-23 15:45:00,137.05,137.2,136.97,137.19,124784.0,136.2478,136.397,136.1683,136.387,124784.0
2023-06-23 15:50:00,137.21,137.37,136.98,137.21,114461.0,136.4069,136.566,136.1783,136.4069,114461.0
2023-06-23 15:55:00,137.22,137.25,136.95,137.11,366267.0,136.4169,136.4467,136.1484,136.3075,366267.0
2023-06-26 09:30:00,137.1,138.45,136.98,138.36,36062.0,136.2976,137.6397,136.1783,137.5502,36062.0
2023-06-26 09:35:00,138.45,138.89,138.23,138.32,20188.0,137.6397,138.0771,137.4209,137.5104,20188.0
2023-06-26 09:40:00,138.47,138.86,138.46,138.59,6399.0,137.6595,138.0473,137.6496,137.7788,6399.0
2023-06-26 09:45:00,138.68,139.0,138.63,138.94,11184.0,137.8683,138.1864,137.8186,138.1268,11184.0
2023-06-26 09:50:00,138.91,139.77,138.91,139.71,5343.0,138.097,138.9519,138.097,138.8923,5343.0
2023-06-26 09:55:00,139.78,140.04,139.62,139.62,13230.0,138.9619,139.2203,138.8028,138.8028,13230.0
2023-06-26 10:00:00,139.69,139.7,139.4,139.44,21824.0,138.8724,138.8823,138.5841,138.6239,21824.0
2023-06-26 10:05:00,139.44,139.66,139.37,139.65,11703.0,138.6239,138.8426,138.5543,138.8326,11703.0
2023-06-26 10:10:00,139.65,139.65,139.44,139.48,9711.0,138.8326,138.8326,138.6239,138.6636,9711.0
2023-06-26 10:15:00,139.48,139.52,139.3,139.31,9218.0,138.6636,138.7034,138.4847,138.4946,9218.0
2023-06-26 10:20:00,139.28,139.37,139.04,139.22,6161.0,138.4648,138.5543,138.2262,138.4051,6161.0
2023-06-26 10:25:00,139.23,139.29,139.09,139.25,3610.0,138.4151,138.4747,138.2759,138.435,3610.0
2023-06-26 10:30:00,139.25,139.3,139.01,139.06,6422.0,138.435,138.4847,138.1964,138.2461,6422.0
2023-06-26 10:35:00,139.06,139.09,138.86,138.93,5545.0,138.2461,138.2759,138.0473,138.1168,5545.0
2023-06-26 10:40:00,138.85,139.04,138.76,138.99,8838.0,138.0373,138.2262,137.9478,138.1765,8838.0
2023-06-26 10:45:00,138.94,139.14,138.94,139.09,19473.0,138.1268,138.3256,138.1268,138.2759,19473.0
2023-06-26 10:50:00,139.11,139.17,139.07,139.15,13631.0,138.2958,138.3554,138.256,138.3356,13631.0
2023-06-26 10:55:00,139.13,139.17,138.95,139.0,10417.0,138.3157,138.3554,138.1367,138.1864,10417.0
2023-06-26 11:00:00,139.0,139.0,138.82,138.83,13454.0,138.1864,138.1864,138.0075,138.0174,13454.0
2023-06-26 11:05:00,138.82,138.82,138.65,138.75,12123.0,138.0075,138.0075,137.8385,137.9379,12123.0
2023-06-26 11:10:00,138.75,139.04,138.75,139.03,7572.0,137.9379,138.2262,137.9379,138.2163,7572.0
2023-06-26 11:15:00,139.04,139.27,139.04,139.25,11167.0,138.2262,138.4549,138.2262,138.435,11167.0
2023-06-26 11:20:00,139.24,139.25,138.99,139.06,5612.0,138.425,138.435,138.1765,138.2461,5612.0
2023-06-26 11:25:00,139.07,139.12,138.97,139.0,10606.0,138.256,138.3057,138.1566,138.1864,10606.0
2023-06-26 11:30:00,138.98,139.07,138.95,138.97,8598.0,138.1666,138.256,138.1367,138.1566,8598.0
2023-06-26 11:35:00,138.95,139.05,138.92,138.99,10442.0,138.1367,138.2361,138.1069,138.1765,10442.0
2023-06-26 11:40:00,139.03,139.05,138.76,138.83,8806.0,138.2163,138.2361,137.9478,138.0174,8806.0
2023-06-26 11:45:00,138.87,139.09,138.87,139.07,7719.0,138.0572,138.2759,138.0572,138.256,7719.0
2023-06-26 11:50:00,139.11,139.24,139.04,139.24,6108.0,138.2958,138.425,138.2262,138.425,6108.0
2023-06-26 11:55:00,139.24,139.36,139.15,139.25,5423.0,138.425,138.5443,138.3356,138.435,5423.0
2023-06-26 12:00:00,139.27,139.56,139.26,139.56,6841.0,138.4549,138.7432,138.4449,138.7432,6841.0
2023-06-26 12:05:00,139.56,139.72,139.45,139.46,17022.0,138.7432,138.9022,138.6338,138.6437,17022.0
2023-06-26 12:10:00,139.48,139.48,139.28,139.29,11205.0,138.6636,138.6636,138.4648,138.4747,11205.0
2023-06-26 12:15:00,139.3,139.38,139.1,139.13,5064.0,138.4847,138.5642,138.2858,138.3157,5064.0
2023-06-26 12:20:00,139.17,139.3,139.06,139.3,3285.0,138.3554,138.4847,138.2461,138.4847,3285.0
2023-06-26 12:25:00,139.23,139.25,139.1,139.1,5368.0,138.4151,138.435,138.2858,138.2858,5368.0
2023-06-26 12:30:00,139.06,139.1,138.75,138.75,32815.0,138.2461,138.2858,137.9379,137.9379,32815.0
2023-06-26 12:35:00,138.75,138.87,138.61,138.62,10506.0,137.9379,138.0572,137.7987,137.8087,10506.0
2023-06-26 12:40:00,138.58,138.6,138.45,138.49,6205.0,137.7689,137.7888,137.6397,137.6794,6205.0
2023-06-26 12:45:00,138.43,138.6,138.43,138.46,15557.0,137.6198,137.7888,137.6198,137.6496,15557.0
2023-06-26 12:50:00,138.48,138.63,138.43,138.58,11902.0,137.6695,137.8186,137.6198,137.7689,11902.0
2023-06-26 12:55:00,138.58,138.71,138.53,138.53,10044.0,137.7689,137.8981,137.7192,137.7192,10044.0
2023-06-26 13:00:00,138.53,138.53,138.39,138.4,5577.0,137.7192,137.7192,137.58,137.5899,5577.0
2023-06-26 13:05:00,138.38,138.57,138.37,138.55,5035.0,137.5701,137.7589,137.5601,137.7391,5035.0
2023-06-26 13:10:00,138.58,138.64,138.56,138.62,5836.0,137.7689,137.8285,137.749,137.8087,5836.0
2023-06-26 13:15:00,138.62,138.78,138.62,138.78,5338.0,137.8087,137.9677,137.8087,137.9677,5338.0
2023-06-26 13:20:00,138.78,138.94,138.77,138.91,15514.0,137.9677,138.1268,137.9578,138.097,15514.0
2023-06-26 13:25:00,138.91,138.97,138.76,138.97,4627.0,138.097,138.1566,137.9478,138.1566,4627.0
2023-06-26 13:30:00,139.0,139.0,138.78,138.81,4624.0,138.1864,138.1864,137.9677,137.9975,4624.0
2023-06-26 13:35:00,138.79,138.79,138.65,138.7,4417.0,137.9777,137.9777,137.8385,137.8882,4417.0
2023-06-26 13:40:00,138.7,138.78,138.68,138.78,3248.0,137.8882,137.9677,137.8683,137.9677,3248.0
2023-06-26 13:45:00,138.79,138.82,138.67,138.67,11927.0,137.9777,138.0075,137.8584,137.8584,11927.0
2023-06-26 13:50:00,138.66,138.66,138.6,138.62,2699.0,137.8484,137.8484,137.7888,137.8087,2699.0
2023-06-26 13:55:00,138.66,138.71,138.63,138.63,7270.0,137.8484,137.8981,137.8186,137.8186,7270.0
2023-06-26 14:00:00,138.63,138.78,138.57,138.76,6008.0,137.8186,137.9677,137.7589,137.9478,6008.0
2023-06-26 14:05:00,138.73,138.73,138.61,138.61,5119.0,137.918,137.918,137.7987,137.7987,5119.0
2023-06-26 14:10:00,138.59,138.72,138.54,138.6,5722.0,137.7788,137.9081,137.7291,137.7888,5722.0
2023-06-26 14:15:00,138.6,138.6,138.51,138.54,3272.0,137.7888,137.7888,137.6993,137.7291,3272.0
2023-06-26 14:20:00,138.52,138.55,138.39,138.41,5052.0,137.7092,137.7391,137.58,137.5999,5052.0
2023-06-26 14:25:00,138.43,138.48,138.38,138.44,12932.0,137.6198,137.6695,137.5701,137.6297,12932.0
2023-06-26 14:30:00,138.44,138.6,138.43,138.58,6361.0,137.6297,137.7888,137.6198,137.7689,6361.0
2023-06-26 14:35:00,138.58,138.9,138.55,138.86,4647.0,137.7689,138.087,137.7391,138.0473,4647.0
2023-06-26 14:40:00,138.86,138.89,138.78,138.78,4241.0,138.0473,138.0771,137.9677,137.9677,4241.0
2023-06-26 14:45:00,138.78,138.88,138.78,138.85,4094.0,137.9677,138.0671,137.9677,138.0373,4094.0
2023-06-26 14:50:00,138.87,138.97,138.83,138.86,5787.0,138.0572,138.1566,138.0174,138.0473,5787.0
2023-06-26 14:55:00,138.89,138.96,138.88,138.93,4115.0,138.0771,138.1467,138.0671,138.1168,4115.0
2023-06-26 15:00:00,138.97,138.99,138.92,138.95,5965.0,138.1566,138.1765,138.1069,138.1367,5965.0
2023-06-26 15:05:00,138.94,138.94,138.74,138.86,6904.0,138.1268,138.1268,137.928,138.0473,6904.0
2023-06-26 15:10:00,138.88,138.97,138.8,138.95,11187.0,138.0671,138.1566,137.9876,138.1367,11187.0
2023-06-26 15:15:00,138.94,138.95,138.87,138.95,5422.0,138.1268,138.1367,138.0572,138.1367,5422.0
2023-06-26 15:20:00,138.91,138.94,138.79,138.86,7951.0,138.097,138.1268,137.9777,138.0473,7951.0
2023-06-26 15:25:00,138.86,138.99,138.86,138.93,6886.0,138.0473,138.1765,138.0473,138.1168,6886.0
2023-06-26 15:30:00,138.95,138.96,138.72,138.77,11324.0,138.1367,138.1467,137.9081,137.9578,11324.0
2023-06-26 15:35:00,138.77,138.81,138.73,138.75,11273.0,137.9578,137.9975,137.918,137.9379,11273.0
2023-06-26 15:40:00,138.72,138.72,138.63,138.65,12630.0,137.9081,137.9081,137.8186,137.8385,12630.0
2023-06-26 15:45:00,138.63,138.63,138.38,138.4,20596.0,137.8186,137.8186,137.5701,137.5899,20596.0
2023-06-26 15:50:00,138.41,138.56,138.3,138.37,34743.0,137.5999,137.749,137.4905,137.5601,34743.0
2023-06-26 15:55:00,138.35,138.45,138.15,138.35,88018.0,137.5402,137.6397,137.3414,137.5402,88018.0
2023-06-27 09:30:00,138.96,139.33,138.1,138.91,25678.0,138.1467,138.5145,137.2917,138.097,25678.0
2023-06-27 09:35:00,138.92,139.31,138.89,139.17,7321.0,138.1069,138.4946,138.0771,138.3554,7321.0
2023-06-27 09:40:00,139.21,139.26,138.85,138.95,9954.0,138.3952,138.4449,138.0373,138.1367,9954.0
2023-06-27 09:45:00,138.87,138.9,138.04,138.05,17473.0,138.0572,138.087,137.2321,137.242,17473.0
2023-06-27 09:50:00,138.05,138.3,138.0,138.19,12329.0,137.242,137.4905,137.1923,137.3812,12329.0
2023-06-27 09:55:00,138.12,138.12,137.99,138.08,8037.0,137.3116,137.3116,137.1823,137.2718,8037.0
2023-06-27 10:00:00,138.02,138.06,137.81,138.03,14617.0,137.2122,137.2519,137.0034,137.2221,14617.0
2023-06-27 10:05:00,137.97,138.02,137.8,137.82,9190.0,137.1625,137.2122,136.9935,137.0133,9190.0
2023-06-27 10:10:00,137.81,138.16,137.74,138.11,9167.0,137.0034,137.3513,136.9338,137.3016,9167.0
2023-06-27 10:15:00,138.11,138.46,138.11,138.46,13290.0,137.3016,137.6496,137.3016,137.6496,13290.0
2023-06-27 10:20:00,138.43,138.48,138.16,138.25,3361.0,137.6198,137.6695,137.3513,137.4408,3361.0
2023-06-27 10:25:00,138.21,138.57,138.19,138.4,8318.0,137.4011,137.7589,137.3812,137.5899,8318.0
2023-06-27 10:30:00,138.5,138.73,138.49,138.58,5311.0,137.6894,137.918,137.6794,137.7689,5311.0
2023-06-27 10:35:00,138.52,138.84,138.51,138.84,4048.0,137.7092,138.0274,137.6993,138.0274,4048.0
2023-06-27 10:40:00,138.87,138.92,138.73,138.92,5648.0,138.0572,138.1069,137.918,138.1069,5648.0
2023-06-27 10:45:00,138.95,139.18,138.92,139.1,11581.0,138.1367,138.3654,138.1069,138.2858,11581.0
2023-06-27 10:50:00,139.11,139.29,139.02,139.27,16421.0,138.2958,138.4747,138.2063,138.4549,16421.0
2023-06-27 10:55:00,139.23,139.37,139.2,139.23,11636.0,138.4151,138.5543,138.3853,138.4151,11636.0
2023-06-27 11:00:00,139.18,139.19,139.02,139.05,4764.0,138.3654,138.3753,138.2063,138.2361,4764.0
2023-06-27 11:05:00,139.03,139.29,138.99,139.25,11928.0,138.2163,138.4747,138.1765,138.435,11928.0
2023-06-27 11:10:00,139.29,139.6,139.18,139.6,8082.0,138.4747,138.7829,138.3654,138.7829,8082.0
2023-06-27 11:15:00,139.56,139.65,139.41,139.59,7230.0,138.7432,138.8326,138.594,138.773,7230.0
2023-06-27 11:20:00,139.62,139.83,139.6,139.78,5101.0,138.8028,139.0116,138.7829,138.9619,5101.0
2023-06-27 11:25:00,139.76,139.88,139.76,139.81,6626.0,138.942,139.0613,138.942,138.9917,6626.0
2023-06-27 11:30:00,139.79,139.9,139.72,139.88,11941.0,138.9718,139.0812,138.9022,139.0613,11941.0
2023-06-27 11:35:00,139.88,139.96,139.78,139.87,7203.0,139.0613,139.1408,138.9619,139.0513,7203.0
2023-06-27 11:40:00,139.81,140.01,139.8,140.01,5201.0,138.9917,139.1905,138.9818,139.1905,5201.0
2023-06-27 11:45:00,139.98,140.01,139.85,139.86,5479.0,139.1607,139.1905,139.0315,139.0414,5479.0
2023-06-27 11:50:00,139.88,140.02,139.86,140.02,3077.0,139.0613,139.2005,139.0414,139.2005,3077.0
2023-06-27 11:55:00,140.01,140.02,139.9,139.92,5464.0,139.1905,139.2005,139.0812,139.101,5464.0
2023-06-27 12:00:00,139.94,140.06,139.94,140.04,7111.0,139.1209,139.2402,139.1209,139.2203,7111.0
2023-06-27 12:05:00,140.05,140.2,139.99,140.18,4296.0,139.2303,139.3794,139.1706,139.3595,4296.0
2023-06-27 12:10:00,140.22,140.25,140.1,140.12,3878.0,139.3993,139.4291,139.28,139.2999,3878.0
2023-06-27 12:15:00,140.11,140.17,140.04,140.08,3031.0,139.2899,139.3496,139.2203,139.2601,3031.0
2023-06-27 12:20:00,140.12,140.28,140.11,140.28,3520.0,139.2999,139.4589,139.2899,139.4589,3520.0
2023-06-27 12:25:00,140.29,140.37,140.25,140.37,4313.0,139.4689,139.5484,139.4291,139.5484,4313.0
2023-06-27 12:30:00,140.37,140.42,140.32,140.42,1300.0,139.5484,139.5981,139.4987,139.5981,1300.0
2023-06-27 12:35:00,140.41,140.49,140.4,140.43,2866.0,139.5882,139.6677,139.5782,139.6081,2866.0
2023-06-27 12:40:00,140.4,140.52,140.39,140.41,2461.0,139.5782,139.6975,139.5683,139.5882,2461.0
2023-06-27 12:45:00,140.41,140.48,140.32,140.39,6706.0,139.5882,139.6578,139.4987,139.5683,6706.0
2023-06-27 12:50:00,140.39,140.43,140.25,140.27,9521.0,139.5683,139.6081,139.4291,139.449,9521.0
2023-06-27 12:55:00,140.3,140.37,140.16,140.36,35166.0,139.4788,139.5484,139.3396,139.5385,35166.0
2023-06-27 13:00:00,140.36,140.48,140.35,140.39,2527.0,139.5385,139.6578,139.5285,139.5683,2527.0
2023-06-27 13:05:00,140.43,140.48,140.4,140.45,9637.0,139.6081,139.6578,139.5782,139.6279,9637.0
2023-06-27 13:10:00,140.44,140.49,140.41,140.47,3833.0,139.618,139.6677,139.5882,139.6478,3833.0
2023-06-27 13:15:00,140.47,140.5,140.34,140.39,3811.0,139.6478,139.6777,139.5186,139.5683,3811.0
2023-06-27 13:20:00,140.4,140.48,140.32,140.47,8526.0,139.5782,139.6578,139.4987,139.6478,8526.0
2023-06-27 13:25:00,140.48,140.57,140.42,140.44,1815.0,139.6578,139.7472,139.5981,139.618,1815.0
2023-06-27 13:30:00,140.45,140.66,140.45,140.66,2376.0,139.6279,139.8367,139.6279,139.8367,2376.0
2023-06-27 13:35:00,140.68,140.69,140.61,140.62,2568.0,139.8566,139.8665,139.787,139.797,2568.0
2023-06-27 13:40:00,140.58,140.76,140.58,140.73,3297.0,139.7572,139.9361,139.7572,139.9063,3297.0
2023-06-27 13:45:00,140.68,140.88,140.67,140.83,3439.0,139.8566,140.0554,139.8467,140.0057,3439.0
2023-06-27 13:50:00,140.84,141.01,140.83,141.0,5827.0,140.0157,140.1847,140.0057,140.1747,5827.0
2023-06-27 13:55:00,141.0,141.02,140.95,141.0,3530.0,140.1747,140.1946,140.125,140.1747,3530.0
2023-06-27 14:00:00,141.01,141.01,140.92,140.97,3653.0,140.1847,140.1847,140.0952,140.1449,3653.0
2023-06-27 14:05:00,140.97,140.98,140.83,140.83,3875.0,140.1449,140.1548,140.0057,140.0057,3875.0
2023-06-27 14:10:00,140.79,140.91,140.79,140.9,2191.0,139.966,140.0853,139.966,140.0753,2191.0
2023-06-27 14:15:00,140.92,141.04,140.9,140.95,6323.0,140.0952,140.2145,140.0753,140.125,6323.0
2023-06-27 14:20:00,140.95,141.07,140.95,140.99,5045.0,140.125,140.2443,140.125,140.1648,5045.0
2023-06-27 14:25:00,141.0,141.09,140.97,140.97,6417.0,140.1747,140.2642,140.1449,140.1449,6417.0
2023-06-27 14:30:00,140.97,141.09,140.97,141.05,28834.0,140.1449,140.2642,140.1449,140.2244,28834.0
2023-06-27 14:35:00,141.05,141.13,140.99,140.99,43507.0,140.2244,140.304,140.1648,140.1648,43507.0
2023-06-27 14:40:00,140.99,141.17,140.94,141.17,6611.0,140.1648,140.3437,140.1151,140.3437,6611.0
2023-06-27 14:45:00,141.18,141.29,141.13,141.26,7550.0,140.3537,140.463,140.304,140.4332,7550.0
2023-06-27 14:50:00,141.27,141.27,141.16,141.16,4744.0,140.4431,140.4431,140.3338,140.3338,4744.0
2023-06-27 14:55:00,141.18,141.28,141.17,141.19,3899.0,140.3537,140.4531,140.3437,140.3636,3899.0
2023-06-27 15:00:00,141.24,141.27,141.19,141.19,6358.0,140.4133,140.4431,140.3636,140.3636,6358.0
2023-06-27 15:05:00,141.19,141.2,141.06,141.11,6945.0,140.3636,140.3736,140.2344,140.2841,6945.0
2023-06-27 15:10:00,141.12,141.15,141.04,141.15,7430.0,140.294,140.3238,140.2145,140.3238,7430.0
2023-06-27 15:15:00,141.17,141.23,141.13,141.18,5661.0,140.3437,140.4034,140.304,140.3537,5661.0
2023-06-27 15:20:00,141.19,141.2,141.13,141.19,4164.0,140.3636,140.3736,140.304,140.3636,4164.0
2023-06-27 15:25:00,141.18,141.19,141.07,141.16,13502.0,140.3537,140.3636,140.2443,140.3338,13502.0
2023-06-27 15:30:00,141.16,141.22,141.1,141.17,9993.0,140.3338,140.3934,140.2741,140.3437,9993.0
2023-06-27 15:35:00,141.23,141.23,141.16,141.19,4962.0,140.4034,140.4034,140.3338,140.3636,4962.0
2023-06-27 15:40:00,141.23,141.33,141.19,141.33,8613.0,140.4034,140.5028,140.3636,140.5028,8613.0
2023-06-27 15:45:00,141.33,141.49,141.33,141.46,9951.0,140.5028,140.6619,140.5028,140.632,9951.0
2023-06-27 15:50:00,141.45,141.45,141.28,141.37,28064.0,140.6221,140.6221,140.4531,140.5426,28064.0
2023-06-27 15:55:00,141.36,141.44,141.22,141.36,58997.0,140.5326,140.6122,140.3934,140.5326,58997.0
2023-06-28 09:30:00,141.34,141.77,140.69,141.18,18664.0,140.5127,140.9402,139.8665,140.3537,18664.0
2023-06-28 09:35:00,141.22,141.53,140.9,141.53,14495.0,140.3934,140.7016,140.0753,140.7016,14495.0
2023-06-28 09:40:00,141.53,141.65,141.36,141.36,20035.0,140.7016,140.8209,140.5326,140.5326,20035.0
2023-06-28 09:45:00,141.22,141.36,141.02,141.05,13339.0,140.3934,140.5326,140.1946,140.2244,13339.0
2023-06-28 09:50:00,140.96,141.32,140.95,141.27,7328.0,140.135,140.4929,140.125,140.4431,7328.0
2023-06-28 09:55:00,141.3,141.6,141.24,141.6,12482.0,140.473,140.7712,140.4133,140.7712,12482.0
2023-06-28 10:00:00,141.57,141.57,141.22,141.22,22202.0,140.7414,140.7414,140.3934,140.3934,22202.0
2023-06-28 10:05:00,141.19,141.39,141.19,141.2,10749.0,140.3636,140.5624,140.3636,140.3736,10749.0
2023-06-28 10:10:00,141.15,141.45,141.09,141.39,6069.0,140.3238,140.6221,140.2642,140.5624,6069.0
2023-06-28 10:15:00,141.4,141.48,141.32,141.48,6180.0,140.5724,140.6519,140.4929,140.6519,6180.0
2023-06-28 10:20:00,141.62,141.67,141.22,141.22,4085.0,140.7911,140.8408,140.3934,140.3934,4085.0
2023-06-28 10:25:00,141.29,141.37,141.23,141.26,5500.0,140.463,140.5426,140.4034,140.4332,5500.0
2023-06-28 10:30:00,141.26,141.46,141.26,141.4,16570.0,140.4332,140.632,140.4332,140.5724,16570.0
2023-06-28 10:35:00,141.37,141.47,141.25,141.46,15694.0,140.5426,140.642,140.4233,140.632,15694.0
2023-06-28 10:40:00,141.47,141.62,141.36,141.38,6936.0,140.642,140.7911,140.5326,140.5525,6936.0
2023-06-28 10:45:00,141.32,141.56,141.31,141.53,8428.0,140.4929,140.7314,140.4829,140.7016,8428.0
2023-06-28 10:50:00,141.53,141.64,141.46,141.48,37389.0,140.7016,140.811,140.632,140.6519,37389.0
2023-06-28 10:55:00,141.4,141.55,141.35,141.49,7071.0,140.5724,140.7215,140.5227,140.6619,7071.0
2023-06-28 11:00:00,141.48,141.59,141.4,141.49,18621.0,140.6519,140.7613,140.5724,140.6619,18621.0
2023-06-28 11:05:00,141.5,141.57,141.43,141.5,5324.0,140.6718,140.7414,140.6022,140.6718,5324.0
2023-06-28 11:10:00,141.53,141.55,141.33,141.43,18256.0,140.7016,140.7215,140.5028,140.6022,18256.0
2023-06-28 11:15:00,141.41,141.54,141.4,141.53,8058.0,140.5823,140.7116,140.5724,140.7016,8058.0
2023-06-28 11:20:00,141.53,141.54,141.28,141.28,16922.0,140.7016,140.7116,140.4531,140.4531,16922.0
2023-06-28 11:25:00,141.25,141.4,141.16,141.39,6743.0,140.4233,140.5724,140.3338,140.5624,6743.0
2023-06-28 11:30:00,141.36,141.46,141.31,141.44,10761.0,140.5326,140.632,140.4829,140.6122,10761.0
2023-06-28 11:35:00,141.42,141.72,141.42,141.69,16352.0,140.5923,140.8905,140.5923,140.8607,16352.0
2023-06-28 11:40:00,141.67,141.78,141.62,141.63,10727.0,140.8408,140.9502,140.7911,140.801,10727.0
2023-06-28 11:45:00,141.7,141.97,141.7,141.83,7563.0,140.8706,141.139,140.8706,140.9999,7563.0
2023-06-28 11:50:00,141.79,141.83,141.68,141.71,4906.0,140.9601,140.9999,140.8507,140.8806,4906.0
2023-06-28 11:55:00,141.71,141.73,141.64,141.66,5889.0,140.8806,140.9005,140.811,140.8309,5889.0
2023-06-28 12:00:00,141.66,141.68,141.52,141.53,4643.0,140.8309,140.8507,140.6917,140.7016,4643.0
2023-06-28 12:05:00,141.57,141.76,141.57,141.75,12777.0,140.7414,140.9303,140.7414,140.9203,12777.0
2023-06-28 12:10:00,141.75,141.86,141.7,141.75,17385.0,140.9203,141.0297,140.8706,140.9203,17385.0
2023-06-28 12:15:00,141.73,141.8,141.63,141.76,5371.0,140.9005,140.97,140.801,140.9303,5371.0
2023-06-28 12:20:00,141.75,141.75,141.62,141.62,4731.0,140.9203,140.9203,140.7911,140.7911,4731.0
2023-06-28 12:25:00,141.65,141.69,141.55,141.56,8877.0,140.8209,140.8607,140.7215,140.7314,8877.0
2023-06-28 12:30:00,141.56,141.56,141.45,141.54,4749.0,140.7314,140.7314,140.6221,140.7116,4749.0
2023-06-28 12:35:00,141.51,141.65,141.46,141.65,10273.0,140.6817,140.8209,140.632,140.8209,10273.0
2023-06-28 12:40:00,141.64,141.68,141.53,141.68,22277.0,140.811,140.8507,140.7016,140.8507,22277.0
2023-06-28 12:45:00,141.64,141.83,141.6,141.74,66768.0,140.811,140.9999,140.7712,140.9104,66768.0
2023-06-28 12:50:00,141.76,141.81,141.58,141.64,9674.0,140.9303,140.98,140.7513,140.811,9674.0
2023-06-28 12:55:00,141.61,141.84,141.61,141.84,7916.0,140.7812,141.0098,140.7812,141.0098,7916.0
2023-06-28 13:00:00,141.83,141.96,141.73,141.93,31209.0,140.9999,141.1291,140.9005,141.0993,31209.0
2023-06-28 13:05:00,141.87,141.87,141.73,141.81,3947.0,141.0396,141.0396,140.9005,140.98,3947.0
2023-06-28 13:10:00,141.81,142.08,141.8,142.08,20864.0,140.98,141.2484,140.97,141.2484,20864.0
2023-06-28 13:15:00,142.06,142.13,142.04,142.04,5784.0,141.2285,141.2981,141.2086,141.2086,5784.0
2023-06-28 13:20:00,142.04,142.1,141.99,142.0,3394.0,141.2086,141.2683,141.1589,141.1689,3394.0
2023-06-28 13:25:00,141.99,142.04,141.99,142.01,4961.0,141.1589,141.2086,141.1589,141.1788,4961.0
2023-06-28 13:30:00,142.02,142.04,141.89,142.0,24174.0,141.1888,141.2086,141.0595,141.1689,24174.0
2023-06-28 13:35:00,141.99,142.0,141.9,141.99,4983.0,141.1589,141.1689,141.0695,141.1589,4983.0
2023-06-28 13:40:00,141.99,142.05,141.93,142.01,5424.0,141.1589,141.2186,141.0993,141.1788,5424.0
2023-06-28 13:45:00,142.02,142.04,141.99,142.03,1965.0,141.1888,141.2086,141.1589,141.1987,1965.0
2023-06-28 13:50:00,142.03,142.03,141.9,142.0,7154.0,141.1987,141.1987,141.0695,141.1689,7154.0
2023-06-28 13:55:00,141.98,142.01,141.88,141.94,3862.0,141.149,141.1788,141.0496,141.1092,3862.0
2023-06-28 14:00:00,141.96,141.99,141.81,141.89,43622.0,141.1291,141.1589,140.98,141.0595,43622.0
2023-06-28 14:05:00,141.87,141.87,141.62,141.67,2518.0,141.0396,141.0396,140.7911,140.8408,2518.0
2023-06-28 14:10:00,141.64,141.74,141.44,141.53,5117.0,140.811,140.9104,140.6122,140.7016,5117.0
2023-06-28 14:15:00,141.48,141.5,141.37,141.41,4655.0,140.6519,140.6718,140.5426,140.5823,4655.0
2023-06-28 14:20:00,141.46,141.55,141.45,141.55,3004.0,140.632,140.7215,140.6221,140.7215,3004.0
2023-06-28 14:25:00,141.57,141.86,141.53,141.86,18509.0,140.7414,141.0297,140.7016,141.0297,18509.0
2023-06-28 14:30:00,141.86,142.05,141.86,141.98,18518.0,141.0297,141.2186,141.0297,141.149,18518.0
2023-06-28 14:35:00,142.01,142.15,141.98,142.11,20385.0,141.1788,141.318,141.149,141.2782,20385.0
2023-06-28 14:40:00,142.07,142.13,141.97,142.13,13563.0,141.2385,141.2981,141.139,141.2981,13563.0
2023-06-28 14:45:00,142.12,142.18,142.0,142.0,5733.0,141.2882,141.3478,141.1689,141.1689,5733.0
2023-06-28 14:50:00,141.98,141.98,141.81,141.93,4241.0,141.149,141.149,140.98,141.0993,4241.0
2023-06-28 14:55:00,141.93,141.96,141.77,141.87,5649.0,141.0993,141.1291,140.9402,141.0396,5649.0
2023-06-28 15:00:00,141.91,141.91,141.76,141.79,38710.0,141.0794,141.0794,140.9303,140.9601,38710.0
2023-06-28 15:05:00,141.77,141.82,141.6,141.81,8930.0,140.9402,140.9899,140.7712,140.98,8930.0
2023-06-28 15:10:00,141.84,141.96,141.82,141.94,10466.0,141.0098,141.1291,140.9899,141.1092,10466.0
2023-06-28 15:15:00,141.95,142.11,141.95,142.06,10182.0,141.1192,141.2782,141.1192,141.2285,10182.0
2023-06-28 15:20:00,142.08,142.08,141.98,142.01,10168.0,141.2484,141.2484,141.149,141.1788,10168.0
2023-06-28 15:25:00,142.01,142.02,141.86,141.87,16217.0,141.1788,141.1888,141.0297,141.0396,16217.0
2023-06-28 15:30:00,141.85,142.1,141.82,142.0,12896.0,141.0198,141.2683,140.9899,141.1689,12896.0
2023-06-28 15:35:00,141.99,142.05,141.95,141.95,16673.0,141.1589,141.2186,141.1192,141.1192,16673.0
2023-06-28 15:40:00,141.95,142.14,141.95,142.09,18403.0,141.1192,141.3081,141.1192,141.2583,18403.0
2023-06-28 15:45:00,142.1,142.14,142.07,142.12,25142.0,141.2683,141.3081,141.2385,141.2882,25142.0
2023-06-28 15:50:00,142.11,142.11,141.86,141.87,58154.0,141.2782,141.2782,141.0297,141.0396,58154.0
2023-06-28 15:55:00,141.83,141.97,141.74,141.94,116811.0,140.9999,141.139,140.9104,141.1092,116811.0
2023-06-29 09:30:00,140.99,141.7,140.99,141.53,21702.0,140.1648,140.8706,140.1648,140.7016,21702.0
2023-06-29 09:35:00,141.59,141.96,141.58,141.96,2277.0,140.7613,141.1291,140.7513,141.1291,2277.0
2023-06-29 09:40:00,141.95,142.11,141.83,141.9,9444.0,141.1192,141.2782,140.9999,141.0695,9444.0
2023-06-29 09:45:00,141.8,141.94,141.72,141.93,6846.0,140.97,141.1092,140.8905,141.0993,6846.0
2023-06-29 09:50:00,142.0,142.38,142.0,142.38,2129.0,141.1689,141.5466,141.1689,141.5466,2129.0
2023-06-29 09:55:00,142.38,142.78,142.38,142.72,5886.0,141.5466,141.9443,141.5466,141.8847,5886.0
2023-06-29 10:00:00,142.66,142.8,142.53,142.6,8838.0,141.825,141.9642,141.6958,141.7654,8838.0
2023-06-29 10:05:00,142.65,142.66,142.31,142.41,16914.0,141.8151,141.825,141.4771,141.5765,16914.0
2023-06-29 10:10:00,142.46,143.13,142.42,143.06,47042.0,141.6262,142.2923,141.5864,142.2227,47042.0
2023-06-29 10:15:00,143.09,143.32,143.08,143.22,36089.0,142.2525,142.4811,142.2426,142.3817,36089.0
2023-06-29 10:20:00,143.27,143.32,142.68,142.71,13097.0,142.4314,142.4811,141.8449,141.8747,13097.0
2023-06-29 10:25:00,142.6,142.89,142.53,142.84,14220.0,141.7654,142.0537,141.6958,142.004,14220.0
2023-06-29 10:30:00,142.91,142.99,142.76,142.98,8602.0,142.0735,142.1531,141.9244,142.1431,8602.0
2023-06-29 10:35:00,142.98,143.01,142.86,142.96,12157.0,142.1431,142.173,142.0238,142.1233,12157.0
2023-06-29 10:40:00,142.93,142.93,142.64,142.75,41747.0,142.0934,142.0934,141.8051,141.9145,41747.0
2023-06-29 10:45:00,142.75,142.85,142.55,142.78,9223.0,141.9145,142.0139,141.7157,141.9443,9223.0
2023-06-29 10:50:00,142.78,142.99,142.78,142.95,7934.0,141.9443,142.1531,141.9443,142.1133,7934.0
2023-06-29 10:55:00,142.99,143.0,142.76,142.93,10780.0,142.1531,142.163,141.9244,142.0934,10780.0
2023-06-29 11:00:00,142.86,142.97,142.84,142.91,6898.0,142.0238,142.1332,142.004,142.0735,6898.0
2023-06-29 11:05:00,142.91,143.06,142.91,143.03,8575.0,142.0735,142.2227,142.0735,142.1928,8575.0
2023-06-29 11:10:00,143.0,143.13,142.96,143.11,7546.0,142.163,142.2923,142.1233,142.2724,7546.0
2023-06-29 11:15:00,143.11,143.11,142.98,143.0,6905.0,142.2724,142.2724,142.1431,142.163,6905.0
2023-06-29 11:20:00,143.0,143.06,142.97,143.03,4907.0,142.163,142.2227,142.1332,142.1928,4907.0
2023-06-29 11:25:00,143.06,143.27,142.91,143.27,15353.0,142.2227,142.4314,142.0735,142.4314,15353.0
2023-06-29 11:30:00,143.28,143.35,143.04,143.07,6465.0,142.4414,142.511,142.2028,142.2326,6465.0
2023-06-29 11:35:00,143.03,143.08,143.0,143.05,11830.0,142.1928,142.2426,142.163,142.2127,11830.0
2023-06-29 11:40:00,143.09,143.21,143.09,143.17,12926.0,142.2525,142.3718,142.2525,142.332,12926.0
2023-06-29 11:45:00,143.16,143.31,143.15,143.2,16891.0,142.3221,142.4712,142.3121,142.3619,16891.0
2023-06-29 11:50:00,143.2,143.47,143.2,143.44,16708.0,142.3619,142.6303,142.3619,142.6004,16708.0
2023-06-29 11:55:00,143.46,143.5,143.18,143.24,7867.0,142.6203,142.6601,142.342,142.4016,7867.0
2023-06-29 12:00:00,143.26,143.54,143.23,143.4,7424.0,142.4215,142.6999,142.3917,142.5607,7424.0
2023-06-29 12:05:00,143.38,143.43,143.33,143.39,4103.0,142.5408,142.5905,142.4911,142.5507,4103.0
2023-06-29 12:10:00,143.44,143.47,143.33,143.34,8254.0,142.6004,142.6303,142.4911,142.501,8254.0
2023-06-29 12:15:00,143.3,143.33,143.22,143.33,34224.0,142.4613,142.4911,142.3817,142.4911,34224.0
2023-06-29 12:20:00,143.34,143.36,143.29,143.33,12716.0,142.501,142.5209,142.4513,142.4911,12716.0
2023-06-29 12:25:00,143.34,143.37,143.15,143.3,18003.0,142.501,142.5309,142.3121,142.4613,18003.0
2023-06-29 12:30:00,143.3,143.35,143.24,143.3,5229.0,142.4613,142.511,142.4016,142.4613,5229.0
2023-06-29 12:35:00,143.31,143.45,143.28,143.33,3497.0,142.4712,142.6104,142.4414,142.4911,3497.0
2023-06-29 12:40:00,143.33,143.41,143.33,143.38,6450.0,142.4911,142.5706,142.4911,142.5408,6450.0
2023-06-29 12:45:00,143.4,143.42,143.32,143.32,6360.0,142.5607,142.5806,142.4811,142.4811,6360.0
2023-06-29 12:50:00,143.31,143.41,143.31,143.37,8768.0,142.4712,142.5706,142.4712,142.5309,8768.0
2023-06-29 12:55:00,143.37,143.59,143.35,143.56,46250.0,142.5309,142.7496,142.511,142.7197,46250.0
2023-06-29 13:00:00,143.55,143.7,143.5,143.52,5154.0,142.7098,142.8589,142.6601,142.68,5154.0
2023-06-29 13:05:00,143.5,143.51,143.28,143.5,6708.0,142.6601,142.67,142.4414,142.6601,6708.0
2023-06-29 13:10:00,143.5,143.53,143.36,143.4,5282.0,142.6601,142.6899,142.5209,142.5607,5282.0
2023-06-29 13:15:00,143.34,143.54,143.32,143.49,5601.0,142.501,142.6999,142.4811,142.6502,5601.0
2023-06-29 13:20:00,143.47,143.55,143.44,143.54,7193.0,142.6303,142.7098,142.6004,142.6999,7193.0
2023-06-29 13:25:00,143.6,143.65,143.54,143.63,4170.0,142.7595,142.8092,142.6999,142.7893,4170.0
2023-06-29 13:30:00,143.66,143.67,143.58,143.63,4767.0,142.8192,142.8291,142.7396,142.7893,4767.0
2023-06-29 13:35:00,143.59,143.7,143.57,143.69,6849.0,142.7496,142.8589,142.7297,142.849,6849.0
2023-06-29 13:40:00,143.7,143.7,143.61,143.66,4044.0,142.8589,142.8589,142.7695,142.8192,4044.0
2023-06-29 13:45:00,143.66,143.78,143.57,143.76,8674.0,142.8192,142.9385,142.7297,142.9186,8674.0
2023-06-29 13:50:00,143.79,143.95,143.77,143.9,17896.0,142.9484,143.1075,142.9285,143.0578,17896.0
2023-06-29 13:55:00,143.89,143.91,143.66,143.82,22197.0,143.0478,143.0677,142.8192,142.9782,22197.0
2023-06-29 14:00:00,143.8,143.84,143.39,143.51,10400.0,142.9583,142.9981,142.5507,142.67,10400.0
2023-06-29 14:05:00,143.46,143.7,143.44,143.7,18486.0,142.6203,142.8589,142.6004,142.8589,18486.0
2023-06-29 14:10:00,143.68,143.68,143.41,143.55,11938.0,142.839,142.839,142.5706,142.7098,11938.0
2023-06-29 14:15:00,143.56,143.62,143.48,143.62,35191.0,142.7197,142.7794,142.6402,142.7794,35191.0
2023-06-29 14:20:00,143.64,143.64,143.5,143.5,9145.0,142.7993,142.7993,142.6601,142.6601,9145.0
2023-06-29 14:25:00,143.49,143.57,143.42,143.55,21763.0,142.6502,142.7297,142.5806,142.7098,21763.0
2023-06-29 14:30:00,143.54,143.55,143.43,143.43,7329.0,142.6999,142.7098,142.5905,142.5905,7329.0
2023-06-29 14:35:00,143.44,143.55,143.43,143.47,6251.0,142.6004,142.7098,142.5905,142.6303,6251.0
2023-06-29 14:40:00,143.49,143.61,143.46,143.61,16132.0,142.6502,142.7695,142.6203,142.7695,16132.0
2023-06-29 14:45:00,143.65,143.65,143.52,143.52,34647.0,142.8092,142.8092,142.68,142.68,34647.0
2023-06-29 14:50:00,143.52,143.58,143.42,143.55,9922.0,142.68,142.7396,142.5806,142.7098,9922.0
2023-06-29 14:55:00,143.53,143.73,143.53,143.73,6902.0,142.6899,142.8887,142.6899,142.8887,6902.0
2023-06-29 15:00:00,143.79,143.87,143.74,143.87,12311.0,142.9484,143.0279,142.8987,143.0279,12311.0
2023-06-29 15:05:00,143.82,144.12,143.81,144.12,11385.0,142.9782,143.2765,142.9683,143.2765,11385.0
2023-06-29 15:10:00,144.14,144.15,143.94,144.09,6891.0,143.2963,143.3063,143.0975,143.2466,6891.0
2023-06-29 15:15:00,144.09,144.19,144.09,144.12,7851.0,143.2466,143.3461,143.2466,143.2765,7851.0
2023-06-29 15:20:00,144.11,144.29,144.1,144.29,13225.0,143.2665,143.4455,143.2566,143.4455,13225.0
2023-06-29 15:25:00,144.3,144.57,144.29,144.5,33100.0,143.4554,143.7238,143.4455,143.6542,33100.0
2023-06-29 15:30:00,144.52,144.64,144.44,144.59,28009.0,143.6741,143.7934,143.5946,143.7437,28009.0
2023-06-29 15:35:00,144.6,144.61,144.28,144.29,21760.0,143.7537,143.7636,143.4355,143.4455,21760.0
2023-06-29 15:40:00,144.27,144.27,143.98,144.02,19368.0,143.4256,143.4256,143.1373,143.1771,19368.0
2023-06-29 15:45:00,144.01,144.11,143.89,144.07,33667.0,143.1671,143.2665,143.0478,143.2268,33667.0
2023-06-29 15:50:00,144.08,144.1,143.78,143.91,69549.0,143.2367,143.2566,142.9385,143.0677,69549.0
2023-06-29 15:55:00,143.9,143.96,143.75,143.93,80170.0,143.0578,143.1174,142.9086,143.0876,80170.0
2023-06-30 09:30:00,144.5,145.5,143.96,144.89,28491.0,143.6542,144.6484,143.1174,144.042,28491.0
2023-06-30 09:35:00,144.92,144.93,144.65,144.81,7357.0,144.0718,144.0817,143.8034,143.9624,7357.0
2023-06-30 09:40:00,145.13,145.5,145.13,145.34,6832.0,144.2806,144.6484,144.2806,144.4893,6832.0
2023-06-30 09:45:00,145.4,145.41,144.8,145.08,14789.0,144.549,144.5589,143.9525,144.2308,14789.0
2023-06-30 09:50:00,145.02,145.26,144.98,145.24,9066.0,144.1712,144.4098,144.1314,144.3899,9066.0
2023-06-30 09:55:00,145.23,145.4,145.19,145.19,3438.0,144.38,144.549,144.3402,144.3402,3438.0
2023-06-30 10:00:00,145.26,145.54,145.2,145.48,6625.0,144.4098,144.6882,144.3501,144.6285,6625.0
2023-06-30 10:05:00,145.43,145.62,145.3,145.53,17338.0,144.5788,144.7677,144.4496,144.6782,17338.0
2023-06-30 10:10:00,145.58,145.62,145.16,145.22,11277.0,144.7279,144.7677,144.3104,144.37,11277.0
2023-06-30 10:15:00,145.26,145.56,145.26,145.51,46272.0,144.4098,144.708,144.4098,144.6583,46272.0
2023-06-30 10:20:00,145.51,145.55,145.29,145.41,7343.0,144.6583,144.6981,144.4396,144.5589,7343.0
2023-06-30 10:25:00,145.42,145.54,145.42,145.53,4783.0,144.5689,144.6882,144.5689,144.6782,4783.0
2023-06-30 10:30:00,145.54,145.64,145.51,145.55,3922.0,144.6882,144.7876,144.6583,144.6981,3922.0
2023-06-30 10:35:00,145.51,145.52,145.39,145.5,9266.0,144.6583,144.6683,144.539,144.6484,9266.0
2023-06-30 10:40:00,145.5,145.63,145.46,145.6,31348.0,144.6484,144.7776,144.6086,144.7478,31348.0
2023-06-30 10:45:00,145.64,145.67,145.49,145.54,33369.0,144.7876,144.8174,144.6384,144.6882,33369.0
2023-06-30 10:50:00,145.56,145.73,145.5,145.66,16957.0,144.708,144.877,144.6484,144.8075,16957.0
2023-06-30 10:55:00,145.69,146.1,145.62,146.1,7601.0,144.8373,145.2449,144.7677,145.2449,7601.0
2023-06-30 11:00:00,146.13,146.14,145.94,146.0,5102.0,145.2747,145.2846,145.0858,145.1455,5102.0
2023-06-30 11:05:00,146.02,146.02,145.76,145.79,5615.0,145.1653,145.1653,144.9069,144.9367,5615.0
2023-06-30 11:10:00,145.82,145.92,145.72,145.83,7657.0,144.9665,145.0659,144.8671,144.9765,7657.0
2023-06-30 11:15:00,145.89,145.92,145.7,145.75,4888.0,145.0361,145.0659,144.8472,144.8969,4888.0
2023-06-30 11:20:00,145.73,145.8,145.61,145.75,3818.0,144.877,144.9466,144.7577,144.8969,3818.0
2023-06-30 11:25:00,145.71,145.71,145.48,145.58,5410.0,144.8572,144.8572,144.6285,144.7279,5410.0
2023-06-30 11:30:00,145.59,145.6,145.49,145.56,7230.0,144.7379,144.7478,144.6384,144.708,7230.0
2023-06-30 11:35:00,145.55,145.67,145.46,145.5,5665.0,144.6981,144.8174,144.6086,144.6484,5665.0
2023-06-30 11:40:00,145.45,145.56,145.43,145.49,8482.0,144.5987,144.708,144.5788,144.6384,8482.0
2023-06-30 11:45:00,145.47,145.57,145.47,145.55,5443.0,144.6186,144.718,144.6186,144.6981,5443.0
2023-06-30 11:50:00,145.58,145.59,145.45,145.52,6754.0,144.7279,144.7379,144.5987,144.6683,6754.0
2023-06-30 11:55:00,145.52,145.64,145.5,145.6,12682.0,144.6683,144.7876,144.6484,144.7478,12682.0
2023-06-30 12:00:00,145.6,145.65,145.54,145.56,11052.0,144.7478,144.7975,144.6882,144.708,11052.0
2023-06-30 12:05:00,145.56,145.58,145.46,145.48,6213.0,144.708,144.7279,144.6086,144.6285,6213.0
2023-06-30 12:10:00,145.5,145.72,145.49,145.66,2433.0,144.6484,144.8671,144.6384,144.8075,2433.0
2023-06-30 12:15:00,145.69,145.95,145.67,145.95,1700.0,144.8373,145.0958,144.8174,145.0958,1700.0
2023-06-30 12:20:00,145.93,146.01,145.89,146.0,4483.0,145.0759,145.1554,145.0361,145.1455,4483.0
2023-06-30 12:25:00,146.0,146.09,145.92,145.95,4024.0,145.1455,145.2349,145.0659,145.0958,4024.0
2023-06-30 12:30:00,145.99,146.07,145.93,145.95,3075.0,145.1355,145.2151,145.0759,145.0958,3075.0
2023-06-30 12:35:00,145.95,146.22,145.9,146.18,8701.0,145.0958,145.3642,145.046,145.3244,8701.0
2023-06-30 12:40:00,146.18,146.31,146.18,146.28,5449.0,145.3244,145.4536,145.3244,145.4238,5449.0
2023-06-30 12:45:00,146.29,146.31,146.06,146.09,3999.0,145.4338,145.4536,145.2051,145.2349,3999.0
2023-06-30 12:50:00,146.08,146.14,146.05,146.14,1744.0,145.225,145.2846,145.1952,145.2846,1744.0
2023-06-30 12:55:00,146.16,146.2,145.99,145.99,6225.0,145.3045,145.3443,145.1355,145.1355,6225.0
2023-06-30 13:00:00,145.99,146.03,145.84,145.88,11476.0,145.1355,145.1753,144.9864,145.0262,11476.0
2023-06-30 13:05:00,145.89,146.09,145.89,146.03,10995.0,145.0361,145.2349,145.0361,145.1753,10995.0
2023-06-30 13:10:00,146.05,146.05,145.75,145.75,5709.0,145.1952,145.1952,144.8969,144.8969,5709.0
2023-06-30 13:15:00,145.73,145.83,145.73,145.78,3632.0,144.877,144.9765,144.877,144.9267,3632.0
2023-06-30 13:20:00,145.8,145.92,145.78,145.92,11977.0,144.9466,145.0659,144.9267,145.0659,11977.0
2023-06-30 13:25:00,145.91,145.96,145.85,145.86,5990.0,145.056,145.1057,144.9963,145.0063,5990.0
2023-06-30 13:30:00,145.85,146.05,145.85,146.02,3113.0,144.9963,145.1952,144.9963,145.1653,3113.0
2023-06-30 13:35:00,146.03,146.08,145.91,146.01,10498.0,145.1753,145.225,145.056,145.1554,10498.0
2023-06-30 13:40:00,146.02,146.02,145.81,145.81,11109.0,145.1653,145.1653,144.9566,144.9566,11109.0
2023-06-30 13:45:00,145.81,145.84,145.64,145.72,5383.0,144.9566,144.9864,144.7876,144.8671,5383.0
2023-06-30 13:50:00,145.74,145.78,145.7,145.72,2249.0,144.887,144.9267,144.8472,144.8671,2249.0
2023-06-30 13:55:00,145.76,145.78,145.66,145.71,5630.0,144.9069,144.9267,144.8075,144.8572,5630.0
2023-06-30 14:00:00,145.71,145.71,145.53,145.53,3459.0,144.8572,144.8572,144.6782,144.6782,3459.0
2023-06-30 14:05:00,145.5,145.71,145.5,145.68,12564.0,144.6484,144.8572,144.6484,144.8273,12564.0
2023-06-30 14:10:00,145.65,145.68,145.52,145.57,3625.0,144.7975,144.8273,144.6683,144.718,3625.0
2023-06-30 14:15:00,145.58,145.69,145.57,145.63,14197.0,144.7279,144.8373,144.718,144.7776,14197.0
2023-06-30 14:20:00,145.63,145.63,145.5,145.55,8207.0,144.7776,144.7776,144.6484,144.6981,8207.0
2023-06-30 14:25:00,145.51,145.59,145.5,145.59,11608.0,144.6583,144.7379,144.6484,144.7379,11608.0
2023-06-30 14:30:00,145.61,145.62,145.48,145.56,8570.0,144.7577,144.7677,144.6285,144.708,8570.0
2023-06-30 14:35:00,145.57,145.62,145.52,145.56,3128.0,144.718,144.7677,144.6683,144.708,3128.0
2023-06-30 14:40:00,145.56,145.64,145.55,145.61,4921.0,144.708,144.7876,144.6981,144.7577,4921.0
2023-06-30 14:45:00,145.58,145.63,145.56,145.58,2839.0,144.7279,144.7776,144.708,144.7279,2839.0
2023-06-30 14:50:00,145.56,145.58,145.44,145.46,13191.0,144.708,144.7279,144.5887,144.6086,13191.0
2023-06-30 14:55:00,145.46,145.46,145.34,145.41,16638.0,144.6086,144.6086,144.4893,144.5589,16638.0
2023-06-30 15:00:00,145.45,145.65,145.45,145.59,14778.0,144.5987,144.7975,144.5987,144.7379,14778.0
2023-06-30 15:05:00,145.66,145.89,145.6,145.72,19052.0,144.8075,145.0361,144.7478,144.8671,19052.0
2023-06-30 15:10:00,145.72,145.79,145.64,145.73,8435.0,144.8671,144.9367,144.7876,144.877,8435.0
2023-06-30 15:15:00,145.75,145.77,145.67,145.75,7726.0,144.8969,144.9168,144.8174,144.8969,7726.0
2023-06-30 15:20:00,145.73,145.77,145.59,145.69,11089.0,144.877,144.9168,144.7379,144.8373,11089.0
2023-06-30 15:25:00,145.69,145.72,145.51,145.53,23917.0,144.8373,144.8671,144.6583,144.6782,23917.0
2023-06-30 15:30:00,145.58,145.76,145.48,145.76,20484.0,144.7279,144.9069,144.6285,144.9069,20484.0
2023-06-30 15:35:00,145.74,145.87,145.66,145.82,7416.0,144.887,145.0162,144.8075,144.9665,7416.0
2023-06-30 15:40:00,145.84,145.9,145.49,145.53,21471.0,144.9864,145.046,144.6384,144.6782,21471.0
2023-06-30 15:45:00,145.52,145.61,145.49,145.59,64723.0,144.6683,144.7577,144.6384,144.7379,64723.0
2023-06-30 15:50:00,145.62,145.89,145.53,145.63,53237.0,144.7677,145.0361,144.6782,144.7776,53237.0
2023-06-30 15:55:00,145.64,145.7,145.5,145.57,138738.0,144.7876,144.8472,144.6484,144.718,138738.0
2023-07-03 09:30:00,144.49,145.34,144.16,145.33,24685.0,143.6443,144.4893,143.3162,144.4794,24685.0
2023-07-03 09:35:00,145.21,145.29,144.77,144.85,3559.0,144.3601,144.4396,143.9227,144.0022,3559.0
2023-07-03 09:40:00,144.84,144.93,144.46,144.72,2760.0,143.9923,144.0817,143.6145,143.873,2760.0
2023-07-03 09:45:00,144.72,144.84,144.34,144.44,4634.0,143.873,143.9923,143.4952,143.5946,4634.0
2023-07-03 09:50:00,144.42,144.68,144.39,144.47,15259.0,143.5747,143.8332,143.5449,143.6244,15259.0
2023-07-03 09:55:00,144.47,144.75,144.37,144.72,9488.0,143.6244,143.9028,143.525,143.873,9488.0
2023-07-03 10:00:00,144.71,145.05,144.66,145.03,7491.0,143.863,144.201,143.8133,144.1811,7491.0
2023-07-03 10:05:00,145.03,145.16,144.96,144.96,6496.0,144.1811,144.3104,144.1115,144.1115,6496.0
2023-07-03 10:10:00,144.99,145.2,144.96,145.03,5260.0,144.1414,144.3501,144.1115,144.1811,5260.0
2023-07-03 10:15:00,145.0,145.06,144.88,145.06,7178.0,144.1513,144.211,144.032,144.211,7178.0
2023-07-03 10:20:00,145.08,145.14,145.02,145.09,8011.0,144.2308,144.2905,144.1712,144.2408,8011.0
2023-07-03 10:25:00,145.16,145.34,145.16,145.3,5776.0,144.3104,144.4893,144.3104,144.4496,5776.0
2023-07-03 10:30:00,145.3,145.3,145.07,145.23,27463.0,144.4496,144.4496,144.2209,144.38,27463.0
2023-07-03 10:35:00,145.23,145.23,144.96,145.02,5876.0,144.38,144.38,144.1115,144.1712,5876.0
2023-07-03 10:40:00,145.01,145.02,144.72,144.92,15563.0,144.1613,144.1712,143.873,144.0718,15563.0
2023-07-03 10:45:00,144.96,145.16,144.94,145.16,7755.0,144.1115,144.3104,144.0917,144.3104,7755.0
2023-07-03 10:50:00,145.18,145.18,145.0,145.04,5151.0,144.3303,144.3303,144.1513,144.1911,5151.0
2023-07-03 10:55:00,145.05,145.18,145.02,145.12,9769.0,144.201,144.3303,144.1712,144.2706,9769.0
2023-07-03 11:00:00,145.14,145.47,145.14,145.25,5823.0,144.2905,144.6186,144.2905,144.3999,5823.0
2023-07-03 11:05:00,145.28,145.38,145.28,145.35,3145.0,144.4297,144.5291,144.4297,144.4993,3145.0
2023-07-03 11:10:00,145.37,145.55,145.37,145.54,8425.0,144.5191,144.6981,144.5191,144.6882,8425.0
2023-07-03 11:15:00,145.55,145.7,145.54,145.66,5376.0,144.6981,144.8472,144.6882,144.8075,5376.0
2023-07-03 11:20:00,145.62,145.88,145.61,145.79,6108.0,144.7677,145.0262,144.7577,144.9367,6108.0
2023-07-03 11:25:00,145.77,146.01,145.76,145.9,9197.0,144.9168,145.1554,144.9069,145.046,9197.0
2023-07-03 11:30:00,145.83,146.01,145.8,145.94,10088.0,144.9765,145.1554,144.9466,145.0858,10088.0
2023-07-03 11:35:00,145.95,145.98,145.79,145.94,5947.0,145.0958,145.1256,144.9367,145.0858,5947.0
2023-07-03 11:40:00,145.91,145.93,145.78,145.88,5540.0,145.056,145.0759,144.9267,145.0262,5540.0
2023-07-03 11:45:00,145.88,145.96,145.84,145.92,7181.0,145.0262,145.1057,144.9864,145.0659,7181.0
2023-07-03 11:50:00,145.89,145.9,145.73,145.85,7135.0,145.0361,145.046,144.877,144.9963,7135.0
2023-07-03 11:55:00,145.88,146.0,145.86,145.93,11600.0,145.0262,145.1455,145.0063,145.0759,11600.0
2023-07-03 12:00:00,145.9,146.03,145.85,145.87,5442.0,145.046,145.1753,144.9963,145.0162,5442.0
2023-07-03 12:05:00,145.85,145.94,145.83,145.91,6397.0,144.9963,145.0858,144.9765,145.056,6397.0
2023-07-03 12:10:00,145.91,145.97,145.86,145.9,4997.0,145.056,145.1156,145.0063,145.046,4997.0
2023-07-03 12:15:00,145.9,145.93,145.77,145.78,5506.0,145.046,145.0759,144.9168,144.9267,5506.0
2023-07-03 12:20:00,145.78,145.95,145.73,145.84,10663.0,144.9267,145.0958,144.877,144.9864,10663.0
2023-07-03 12:25:00,145.84,145.95,145.79,145.79,7439.0,144.9864,145.0958,144.9367,144.9367,7439.0
2023-07-03 12:30:00,145.81,145.88,145.79,145.79,6568.0,144.9566,145.0262,144.9367,144.9367,6568.0
2023-07-03 12:35:00,145.74,145.79,145.67,145.69,6372.0,144.887,144.9367,144.8174,144.8373,6372.0
2023-07-03 12:40:00,145.69,145.76,145.63,145.76,9637.0,144.8373,144.9069,144.7776,144.9069,9637.0
2023-07-03 12:45:00,145.78,145.78,145.65,145.71,9579.0,144.9267,144.9267,144.7975,144.8572,9579.0
2023-07-03 12:50:00,145.72,145.72,145.37,145.49,27789.0,144.8671,144.8671,144.5191,144.6384,27789.0
2023-07-03 12:55:00,145.5,145.52,145.39,145.41,27592.0,144.6484,144.6683,144.539,144.5589,27592.0
2023-07-05 09:30:00,145.08,145.36,144.11,144.25,25084.0,144.2308,144.5092,143.2665,143.4057,25084.0
2023-07-05 09:35:00,144.24,144.73,144.07,144.45,31692.0,143.3958,143.8829,143.2268,143.6045,31692.0
2023-07-05 09:40:00,144.45,144.45,143.49,143.91,13480.0,143.6045,143.6045,142.6502,143.0677,13480.0
2023-07-05 09:45:00,143.98,144.22,143.86,144.0,7268.0,143.1373,143.3759,143.018,143.1572,7268.0
2023-07-05 09:50:00,143.93,144.27,143.92,144.22,12309.0,143.0876,143.4256,143.0776,143.3759,12309.0
2023-07-05 09:55:00,144.22,144.3,143.77,143.95,24091.0,143.3759,143.4554,142.9285,143.1075,24091.0
2023-07-05 10:00:00,144.01,144.13,143.7,144.12,14170.0,143.1671,143.2864,142.8589,143.2765,14170.0
2023-07-05 10:05:00,144.06,144.31,144.05,144.25,19644.0,143.2168,143.4654,143.2069,143.4057,19644.0
2023-07-05 10:10:00,144.28,144.56,144.28,144.36,15721.0,143.4355,143.7139,143.4355,143.5151,15721.0
2023-07-05 10:15:00,144.39,144.61,144.36,144.61,4998.0,143.5449,143.7636,143.5151,143.7636,4998.0
2023-07-05 10:20:00,144.65,144.78,144.54,144.7,17377.0,143.8034,143.9326,143.694,143.8531,17377.0
2023-07-05 10:25:00,144.74,145.09,144.71,144.76,6722.0,143.8928,144.2408,143.863,143.9127,6722.0
2023-07-05 10:30:00,144.75,144.82,144.5,144.77,29246.0,143.9028,143.9724,143.6542,143.9227,29246.0
2023-07-05 10:35:00,144.74,144.75,144.53,144.63,16144.0,143.8928,143.9028,143.6841,143.7835,16144.0
2023-07-05 10:40:00,144.65,144.79,144.61,144.74,13873.0,143.8034,143.9425,143.7636,143.8928,13873.0
2023-07-05 10:45:00,144.74,144.8,144.6,144.75,21643.0,143.8928,143.9525,143.7537,143.9028,21643.0
2023-07-05 10:50:00,144.73,144.89,144.7,144.8,15257.0,143.8829,144.042,143.8531,143.9525,15257.0
2023-07-05 10:55:00,144.79,144.94,144.77,144.93,13347.0,143.9425,144.0917,143.9227,144.0817,13347.0
2023-07-05 11:00:00,144.93,145.08,144.92,144.93,3128.0,144.0817,144.2308,144.0718,144.0817,3128.0
2023-07-05 11:05:00,144.9,144.98,144.84,144.85,4959.0,144.0519,144.1314,143.9923,144.0022,4959.0
2023-07-05 11:10:00,144.81,144.98,144.79,144.88,4903.0,143.9624,144.1314,143.9425,144.032,4903.0
2023-07-05 11:15:00,144.88,144.94,144.76,144.92,8159.0,144.032,144.0917,143.9127,144.0718,8159.0
2023-07-05 11:20:00,144.92,145.0,144.8,144.92,4571.0,144.0718,144.1513,143.9525,144.0718,4571.0
2023-07-05 11:25:00,144.9,145.0,144.85,144.95,4640.0,144.0519,144.1513,144.0022,144.1016,4640.0
2023-07-05 11:30:00,144.98,145.16,144.98,145.11,6408.0,144.1314,144.3104,144.1314,144.2607,6408.0
2023-07-05 11:35:00,145.07,145.07,144.89,144.91,7820.0,144.2209,144.2209,144.042,144.0618,7820.0
2023-07-05 11:40:00,144.91,144.93,144.8,144.93,6850.0,144.0618,144.0817,143.9525,144.0817,6850.0
2023-07-05 11:45:00,144.93,144.96,144.79,144.83,7630.0,144.0817,144.1115,143.9425,143.9823,7630.0
2023-07-05 11:50:00,144.81,144.86,144.57,144.69,32024.0,143.9624,144.0121,143.7238,143.8431,32024.0
2023-07-05 11:55:00,144.69,144.81,144.36,144.56,31537.0,143.8431,143.9624,143.5151,143.7139,31537.0
2023-07-05 12:00:00,144.55,144.58,144.37,144.57,5608.0,143.7039,143.7338,143.525,143.7238,5608.0
2023-07-05 12:05:00,144.5,144.54,144.42,144.53,5226.0,143.6542,143.694,143.5747,143.6841,5226.0
2023-07-05 12:10:00,144.5,144.5,144.29,144.48,8609.0,143.6542,143.6542,143.4455,143.6344,8609.0
2023-07-05 12:15:00,144.49,144.61,144.39,144.39,11226.0,143.6443,143.7636,143.5449,143.5449,11226.0
2023-07-05 12:20:00,144.39,144.54,144.37,144.53,5875.0,143.5449,143.694,143.525,143.6841,5875.0
2023-07-05 12:25:00,144.53,144.54,144.41,144.5,4516.0,143.6841,143.694,143.5648,143.6542,4516.0
2023-07-05 12:30:00,144.5,144.59,144.47,144.49,4575.0,143.6542,143.7437,143.6244,143.6443,4575.0
2023-07-05 12:35:00,144.52,144.56,144.42,144.55,5778.0,143.6741,143.7139,143.5747,143.7039,5778.0
2023-07-05 12:40:00,144.52,144.58,144.48,144.53,5958.0,143.6741,143.7338,143.6344,143.6841,5958.0
2023-07-05 12:45:00,144.52,144.52,144.33,144.39,18112.0,143.6741,143.6741,143.4852,143.5449,18112.0
2023-07-05 12:50:00,144.4,144.41,144.28,144.41,8527.0,143.5548,143.5648,143.4355,143.5648,8527.0
2023-07-05 12:55:00,144.41,144.5,144.41,144.46,3160.0,143.5648,143.6542,143.5648,143.6145,3160.0
2023-07-05 13:00:00,144.46,144.54,144.36,144.37,5647.0,143.6145,143.694,143.5151,143.525,5647.0
2023-07-05 13:05:00,144.39,144.43,144.32,144.4,5490.0,143.5449,143.5847,143.4753,143.5548,5490.0
2023-07-05 13:10:00,144.39,144.45,144.18,144.35,7441.0,143.5449,143.6045,143.3361,143.5051,7441.0
2023-07-05 13:15:00,144.35,144.38,144.24,144.34,5397.0,143.5051,143.5349,143.3958,143.4952,5397.0
2023-07-05 13:20:00,144.34,144.51,144.34,144.51,3440.0,143.4952,143.6642,143.4952,143.6642,3440.0
2023-07-05 13:25:00,144.54,144.59,144.51,144.55,2132.0,143.694,143.7437,143.6642,143.7039,2132.0
2023-07-05 13:30:00,144.55,144.56,144.5,144.53,2651.0,143.7039,143.7139,143.6542,143.6841,2651.0
2023-07-05 13:35:00,144.57,144.66,144.47,144.66,4323.0,143.7238,143.8133,143.6244,143.8133,4323.0
2023-07-05 13:40:00,144.62,144.67,144.59,144.63,3153.0,143.7735,143.8232,143.7437,143.7835,3153.0
2023-07-05 13:45:00,144.65,144.71,144.62,144.71,5058.0,143.8034,143.863,143.7735,143.863,5058.0
2023-07-05 13:50:00,144.7,144.71,144.63,144.66,3448.0,143.8531,143.863,143.7835,143.8133,3448.0
2023-07-05 13:55:00,144.66,144.71,144.63,144.69,4063.0,143.8133,143.863,143.7835,143.8431,4063.0
2023-07-05 14:00:00,144.68,144.74,144.54,144.58,11163.0,143.8332,143.8928,143.694,143.7338,11163.0
2023-07-05 14:05:00,144.55,144.67,144.52,144.65,33705.0,143.7039,143.8232,143.6741,143.8034,33705.0
2023-07-05 14:10:00,144.62,144.77,144.57,144.74,6746.0,143.7735,143.9227,143.7238,143.8928,6746.0
2023-07-05 14:15:00,144.71,144.73,144.51,144.6,9787.0,143.863,143.8829,143.6642,143.7537,9787.0
2023-07-05 14:20:00,144.58,144.58,144.38,144.45,5524.0,143.7338,143.7338,143.5349,143.6045,5524.0
2023-07-05 14:25:00,144.41,144.62,144.41,144.61,13028.0,143.5648,143.7735,143.5648,143.7636,13028.0
2023-07-05 14:30:00,144.61,144.69,144.61,144.67,19118.0,143.7636,143.8431,143.7636,143.8232,19118.0
2023-07-05 14:35:00,144.64,144.69,144.59,144.69,6157.0,143.7934,143.8431,143.7437,143.8431,6157.0
2023-07-05 14:40:00,144.67,144.8,144.66,144.78,9298.0,143.8232,143.9525,143.8133,143.9326,9298.0
2023-07-05 14:45:00,144.78,144.79,144.69,144.72,5864.0,143.9326,143.9425,143.8431,143.873,5864.0
2023-07-05 14:50:00,144.72,144.78,144.67,144.69,8464.0,143.873,143.9326,143.8232,143.8431,8464.0
2023-07-05 14:55:00,144.71,144.79,144.61,144.76,11062.0,143.863,143.9425,143.7636,143.9127,11062.0
2023-07-05 15:00:00,144.75,144.81,144.73,144.75,7122.0,143.9028,143.9624,143.8829,143.9028,7122.0
2023-07-05 15:05:00,144.77,144.81,144.7,144.76,4869.0,143.9227,143.9624,143.8531,143.9127,4869.0
2023-07-05 15:10:00,144.75,144.81,144.72,144.72,6078.0,143.9028,143.9624,143.873,143.873,6078.0
2023-07-05 15:15:00,144.75,144.81,144.71,144.78,6575.0,143.9028,143.9624,143.863,143.9326,6575.0
2023-07-05 15:20:00,144.76,144.82,144.73,144.82,12581.0,143.9127,143.9724,143.8829,143.9724,12581.0
2023-07-05 15:25:00,144.84,144.85,144.75,144.79,5792.0,143.9923,144.0022,143.9028,143.9425,5792.0
2023-07-05 15:30:00,144.78,144.82,144.74,144.78,8402.0,143.9326,143.9724,143.8928,143.9326,8402.0
2023-07-05 15:35:00,144.77,144.77,144.66,144.7,13203.0,143.9227,143.9227,143.8133,143.8531,13203.0
2023-07-05 15:40:00,144.7,144.86,144.7,144.86,17081.0,143.8531,144.0121,143.8531,144.0121,17081.0
2023-07-05 15:45:00,144.84,144.92,144.76,144.91,16601.0,143.9923,144.0718,143.9127,144.0618,16601.0
2023-07-05 15:50:00,144.87,145.06,144.86,144.92,33622.0,144.0221,144.211,144.0121,144.0718,33622.0
2023-07-05 15:55:00,144.88,145.05,144.87,144.95,76085.0,144.032,144.201,144.0221,144.1016,76085.0
2023-07-06 09:30:00,142.89,143.32,142.81,143.11,29027.0,142.0537,142.4811,141.9741,142.2724,29027.0
2023-07-06 09:35:00,143.18,143.43,143.12,143.18,6109.0,142.342,142.5905,142.2823,142.342,6109.0
2023-07-06 09:40:00,143.11,143.13,142.53,142.72,56179.0,142.2724,142.2923,141.6958,141.8847,56179.0
2023-07-06 09:45:00,142.72,143.47,142.56,143.42,32227.0,141.8847,142.6303,141.7256,142.5806,32227.0
2023-07-06 09:50:00,143.46,144.06,143.37,143.71,8391.0,142.6203,143.2168,142.5309,142.8689,8391.0
2023-07-06 09:55:00,143.59,143.72,143.28,143.28,10033.0,142.7496,142.8788,142.4414,142.4414,10033.0
2023-07-06 10:00:00,143.1,143.24,143.02,143.1,7701.0,142.2624,142.4016,142.1829,142.2624,7701.0
2023-07-06 10:05:00,143.08,143.23,142.92,142.94,18199.0,142.2426,142.3917,142.0835,142.1034,18199.0
2023-07-06 10:10:00,142.99,143.15,142.94,143.13,25665.0,142.1531,142.3121,142.1034,142.2923,25665.0
2023-07-06 10:15:00,143.1,143.21,142.82,142.84,19656.0,142.2624,142.3718,141.9841,142.004,19656.0
2023-07-06 10:20:00,142.8,143.02,142.77,142.89,33553.0,141.9642,142.1829,141.9344,142.0537,33553.0
2023-07-06 10:25:00,142.86,142.99,142.78,142.89,13841.0,142.0238,142.1531,141.9443,142.0537,13841.0
2023-07-06 10:30:00,142.91,143.03,142.72,142.77,19757.0,142.0735,142.1928,141.8847,141.9344,19757.0
2023-07-06 10:35:00,142.77,143.01,142.73,142.93,16789.0,141.9344,142.173,141.8946,142.0934,16789.0
2023-07-06 10:40:00,142.92,142.92,142.69,142.9,9500.0,142.0835,142.0835,141.8548,142.0636,9500.0
2023-07-06 10:45:00,142.87,143.02,142.7,142.72,16649.0,142.0338,142.1829,141.8648,141.8847,16649.0
2023-07-06 10:50:00,142.74,142.87,142.5,142.56,17428.0,141.9045,142.0338,141.6659,141.7256,17428.0
2023-07-06 10:55:00,142.55,142.86,142.55,142.76,13935.0,141.7157,142.0238,141.7157,141.9244,13935.0
2023-07-06 11:00:00,142.74,142.87,142.69,142.72,10057.0,141.9045,142.0338,141.8548,141.8847,10057.0
2023-07-06 11:05:00,142.72,142.87,142.68,142.74,21328.0,141.8847,142.0338,141.8449,141.9045,21328.0
2023-07-06 11:10:00,142.67,142.77,142.52,142.72,28270.0,141.835,141.9344,141.6858,141.8847,28270.0
2023-07-06 11:15:00,142.72,142.78,142.6,142.72,24481.0,141.8847,141.9443,141.7654,141.8847,24481.0
2023-07-06 11:20:00,142.77,143.08,142.77,143.05,10178.0,141.9344,142.2426,141.9344,142.2127,10178.0
2023-07-06 11:25:00,143.02,143.17,143.01,143.09,6199.0,142.1829,142.332,142.173,142.2525,6199.0
2023-07-06 11:30:00,143.07,143.44,143.02,143.44,10449.0,142.2326,142.6004,142.1829,142.6004,10449.0
2023-07-06 11:35:00,143.39,143.44,143.33,143.41,4702.0,142.5507,142.6004,142.4911,142.5706,4702.0
2023-07-06 11:40:00,143.42,143.51,143.39,143.46,4580.0,142.5806,142.67,142.5507,142.6203,4580.0
2023-07-06 11:45:00,143.48,143.57,143.41,143.57,5767.0,142.6402,142.7297,142.5706,142.7297,5767.0
2023-07-06 11:50:00,143.53,143.78,143.51,143.78,5731.0,142.6899,142.9385,142.67,142.9385,5731.0
2023-07-06 11:55:00,143.79,143.86,143.74,143.85,9026.0,142.9484,143.018,142.8987,143.008,9026.0
2023-07-06 12:00:00,143.83,144.01,143.83,143.91,4424.0,142.9882,143.1671,142.9882,143.0677,4424.0
2023-07-06 12:05:00,143.89,143.93,143.68,143.74,3936.0,143.0478,143.0876,142.839,142.8987,3936.0
2023-07-06 12:10:00,143.68,143.85,143.67,143.74,7816.0,142.839,143.008,142.8291,142.8987,7816.0
2023-07-06 12:15:00,143.72,144.02,143.72,144.02,4857.0,142.8788,143.1771,142.8788,143.1771,4857.0
2023-07-06 12:20:00,144.04,144.05,143.9,143.92,3919.0,143.1969,143.2069,143.0578,143.0776,3919.0
2023-07-06 12:25:00,143.92,144.01,143.91,143.97,7542.0,143.0776,143.1671,143.0677,143.1273,7542.0
2023-07-06 12:30:00,143.97,144.0,143.91,144.0,12124.0,143.1273,143.1572,143.0677,143.1572,12124.0
2023-07-06 12:35:00,143.98,144.0,143.79,143.8,6963.0,143.1373,143.1572,142.9484,142.9583,6963.0
2023-07-06 12:40:00,143.82,144.0,143.82,144.0,6679.0,142.9782,143.1572,142.9782,143.1572,6679.0
2023-07-06 12:45:00,143.93,144.02,143.93,143.99,3821.0,143.0876,143.1771,143.0876,143.1472,3821.0
2023-07-06 12:50:00,144.02,144.19,144.02,144.07,5875.0,143.1771,143.3461,143.1771,143.2268,5875.0
2023-07-06 12:55:00,144.04,144.1,144.03,144.05,9176.0,143.1969,143.2566,143.187,143.2069,9176.0
2023-07-06 13:00:00,144.08,144.15,144.03,144.13,5389.0,143.2367,143.3063,143.187,143.2864,5389.0
2023-07-06 13:05:00,144.14,144.16,144.06,144.15,5028.0,143.2963,143.3162,143.2168,143.3063,5028.0
2023-07-06 13:10:00,144.18,144.26,144.18,144.24,2867.0,143.3361,143.4156,143.3361,143.3958,2867.0
2023-07-06 13:15:00,144.24,144.32,144.15,144.24,4626.0,143.3958,143.4753,143.3063,143.3958,4626.0
2023-07-06 13:20:00,144.39,144.44,144.39,144.42,3143.0,143.5449,143.5946,143.5449,143.5747,3143.0
2023-07-06 13:25:00,144.42,144.5,144.36,144.48,11505.0,143.5747,143.6542,143.5151,143.6344,11505.0
2023-07-06 13:30:00,144.5,144.5,144.28,144.3,6422.0,143.6542,143.6542,143.4355,143.4554,6422.0
2023-07-06 13:35:00,144.28,144.62,144.28,144.6,5612.0,143.4355,143.7735,143.4355,143.7537,5612.0
2023-07-06 13:40:00,144.64,144.65,144.49,144.55,17735.0,143.7934,143.8034,143.6443,143.7039,17735.0
2023-07-06 13:45:00,144.56,144.57,144.44,144.5,6467.0,143.7139,143.7238,143.5946,143.6542,6467.0
2023-07-06 13:50:00,144.47,144.47,144.31,144.42,6143.0,143.6244,143.6244,143.4654,143.5747,6143.0
2023-07-06 13:55:00,144.42,144.56,144.36,144.55,6238.0,143.5747,143.7139,143.5151,143.7039,6238.0
2023-07-06 14:00:00,144.59,144.7,144.53,144.7,5579.0,143.7437,143.8531,143.6841,143.8531,5579.0
2023-07-06 14:05:00,144.71,144.83,144.7,144.76,3397.0,143.863,143.9823,143.8531,143.9127,3397.0
2023-07-06 14:10:00,144.76,144.77,144.64,144.72,6078.0,143.9127,143.9227,143.7934,143.873,6078.0
2023-07-06 14:15:00,144.67,144.73,144.61,144.73,4397.0,143.8232,143.8829,143.7636,143.8829,4397.0
2023-07-06 14:20:00,144.75,144.89,144.69,144.83,8009.0,143.9028,144.042,143.8431,143.9823,8009.0
2023-07-06 14:25:00,144.8,144.83,144.72,144.77,2553.0,143.9525,143.9823,143.873,143.9227,2553.0
2023-07-06 14:30:00,144.76,144.85,144.72,144.85,6044.0,143.9127,144.0022,143.873,144.0022,6044.0
2023-07-06 14:35:00,144.82,144.93,144.76,144.92,3135.0,143.9724,144.0817,143.9127,144.0718,3135.0
2023-07-06 14:40:00,144.94,145.03,144.92,145.01,10066.0,144.0917,144.1811,144.0718,144.1613,10066.0
2023-07-06 14:45:00,145.01,145.13,144.99,145.08,7134.0,144.1613,144.2806,144.1414,144.2308,7134.0
2023-07-06 14:50:00,145.12,145.26,145.05,145.26,15017.0,144.2706,144.4098,144.201,144.4098,15017.0
2023-07-06 14:55:00,145.27,145.29,145.17,145.17,5550.0,144.4197,144.4396,144.3203,144.3203,5550.0
2023-07-06 15:00:00,145.2,145.28,145.15,145.22,7397.0,144.3501,144.4297,144.3004,144.37,7397.0
2023-07-06 15:05:00,145.28,145.28,145.21,145.25,4846.0,144.4297,144.4297,144.3601,144.3999,4846.0
2023-07-06 15:10:00,145.25,145.26,145.14,145.16,8627.0,144.3999,144.4098,144.2905,144.3104,8627.0
2023-07-06 15:15:00,145.16,145.27,145.13,145.25,6803.0,144.3104,144.4197,144.2806,144.3999,6803.0
2023-07-06 15:20:00,145.27,145.43,145.23,145.41,8279.0,144.4197,144.5788,144.38,144.5589,8279.0
2023-07-06 15:25:00,145.41,145.52,145.39,145.47,25729.0,144.5589,144.6683,144.539,144.6186,25729.0
2023-07-06 15:30:00,145.46,145.52,145.39,145.5,27797.0,144.6086,144.6683,144.539,144.6484,27797.0
2023-07-06 15:35:00,145.47,145.51,145.27,145.48,34235.0,144.6186,144.6583,144.4197,144.6285,34235.0
2023-07-06 15:40:00,145.5,145.63,145.42,145.61,13934.0,144.6484,144.7776,144.5689,144.7577,13934.0
2023-07-06 15:45:00,145.61,145.64,145.46,145.64,21113.0,144.7577,144.7876,144.6086,144.7876,21113.0
2023-07-06 15:50:00,145.65,145.78,145.56,145.6,42085.0,144.7975,144.9267,144.708,144.7478,42085.0
2023-07-06 15:55:00,145.61,145.81,145.59,145.7,105421.0,144.7577,144.9566,144.7379,144.8472,105421.0
2023-07-07 09:30:00,145.83,146.41,145.01,146.36,23850.0,144.9765,145.5531,144.1613,145.5034,23850.0
2023-07-07 09:35:00,146.36,147.25,146.36,146.71,31877.0,145.5034,146.3881,145.5034,145.8513,31877.0
2023-07-07 09:40:00,146.71,147.63,146.71,146.99,22527.0,145.8513,146.7659,145.8513,146.1297,22527.0
2023-07-07 09:45:00,146.93,147.69,146.93,147.65,9069.0,146.07,146.8256,146.07,146.7858,9069.0
2023-07-07 09:50:00,147.73,147.76,147.51,147.52,5367.0,146.8653,146.8952,146.6466,146.6566,5367.0
2023-07-07 09:55:00,147.55,147.6,147.4,147.5,8213.0,146.6864,146.7361,146.5373,146.6367,8213.0
2023-07-07 10:00:00,147.47,147.68,147.4,147.47,10484.0,146.6069,146.8156,146.5373,146.6069,10484.0
2023-07-07 10:05:00,147.43,147.45,147.33,147.4,9388.0,146.5671,146.587,146.4677,146.5373,9388.0
2023-07-07 10:10:00,147.46,147.47,146.92,147.05,10478.0,146.5969,146.6069,146.0601,146.1893,10478.0
2023-07-07 10:15:00,147.02,147.02,146.67,146.98,14176.0,146.1595,146.1595,145.8115,146.1197,14176.0
2023-07-07 10:20:00,146.98,147.0,146.82,146.85,5360.0,146.1197,146.1396,145.9607,145.9905,5360.0
2023-07-07 10:25:00,146.81,146.95,146.67,146.94,4526.0,145.9507,146.0899,145.8115,146.08,4526.0
2023-07-07 10:30:00,146.85,146.93,146.72,146.78,4016.0,145.9905,146.07,145.8612,145.9209,4016.0
2023-07-07 10:35:00,146.83,147.0,146.83,146.94,7638.0,145.9706,146.1396,145.9706,146.08,7638.0
2023-07-07 10:40:00,146.93,147.0,146.89,146.98,8930.0,146.07,146.1396,146.0303,146.1197,8930.0
2023-07-07 10:45:00,146.97,146.98,146.87,146.92,3620.0,146.1098,146.1197,146.0104,146.0601,3620.0
2023-07-07 10:50:00,146.88,146.88,146.48,146.54,8799.0,146.0203,146.0203,145.6227,145.6823,8799.0
2023-07-07 10:55:00,146.58,146.75,146.58,146.67,5865.0,145.7221,145.8911,145.7221,145.8115,5865.0
2023-07-07 11:00:00,146.69,146.76,146.66,146.66,3938.0,145.8314,145.901,145.8016,145.8016,3938.0
2023-07-07 11:05:00,146.63,146.7,146.55,146.67,3122.0,145.7718,145.8414,145.6922,145.8115,3122.0
2023-07-07 11:10:00,146.68,146.7,146.55,146.69,5076.0,145.8215,145.8414,145.6922,145.8314,5076.0
2023-07-07 11:15:00,146.71,146.85,146.66,146.8,7530.0,145.8513,145.9905,145.8016,145.9408,7530.0
2023-07-07 11:20:00,146.76,146.8,146.52,146.65,12575.0,145.901,145.9408,145.6624,145.7917,12575.0
2023-07-07 11:25:00,146.66,146.67,146.52,146.62,8900.0,145.8016,145.8115,145.6624,145.7618,8900.0
2023-07-07 11:30:00,146.61,146.78,146.53,146.73,29967.0,145.7519,145.9209,145.6724,145.8712,29967.0
2023-07-07 11:35:00,146.79,146.98,146.75,146.76,6549.0,145.9308,146.1197,145.8911,145.901,6549.0
2023-07-07 11:40:00,146.8,147.03,146.79,146.97,11934.0,145.9408,146.1694,145.9308,146.1098,11934.0
2023-07-07 11:45:00,146.98,147.15,146.98,147.11,18159.0,146.1197,146.2887,146.1197,146.249,18159.0
2023-07-07 11:50:00,147.13,147.35,147.11,147.35,12898.0,146.2688,146.4876,146.249,146.4876,12898.0
2023-07-07 11:55:00,147.35,147.51,147.27,147.36,10775.0,146.4876,146.6466,146.408,146.4975,10775.0
2023-07-07 12:00:00,147.36,147.37,147.26,147.34,6028.0,146.4975,146.5074,146.3981,146.4776,6028.0
2023-07-07 12:05:00,147.39,147.43,147.34,147.41,4097.0,146.5273,146.5671,146.4776,146.5472,4097.0
2023-07-07 12:10:00,147.38,147.43,147.33,147.36,3177.0,146.5174,146.5671,146.4677,146.4975,3177.0
2023-07-07 12:15:00,147.38,147.48,147.32,147.44,8619.0,146.5174,146.6168,146.4577,146.577,8619.0
2023-07-07 12:20:00,147.44,147.53,147.39,147.45,10268.0,146.577,146.6665,146.5273,146.587,10268.0
2023-07-07 12:25:00,147.45,147.52,147.4,147.5,13154.0,146.587,146.6566,146.5373,146.6367,13154.0
2023-07-07 12:30:00,147.52,147.84,147.49,147.84,19312.0,146.6566,146.9747,146.6267,146.9747,19312.0
2023-07-07 12:35:00,147.86,148.18,147.86,148.15,11127.0,146.9946,147.3127,146.9946,147.2829,11127.0
2023-07-07 12:40:00,148.16,148.43,148.16,148.43,6808.0,147.2928,147.5612,147.2928,147.5612,6808.0
2023-07-07 12:45:00,148.48,148.48,148.28,148.35,4696.0,147.6109,147.6109,147.4121,147.4817,4696.0
2023-07-07 12:50:00,148.43,148.73,148.35,148.63,22991.0,147.5612,147.8595,147.4817,147.7601,22991.0
2023-07-07 12:55:00,148.62,148.86,148.57,148.86,8237.0,147.7501,147.9887,147.7004,147.9887,8237.0
2023-07-07 13:00:00,148.84,149.05,148.76,149.04,20368.0,147.9688,148.1776,147.8893,148.1677,20368.0
2023-07-07 13:05:00,149.03,149.08,148.97,149.03,6414.0,148.1577,148.2074,148.0981,148.1577,6414.0
2023-07-07 13:10:00,149.02,149.05,148.98,148.98,4810.0,148.1478,148.1776,148.108,148.108,4810.0
2023-07-07 13:15:00,148.91,149.05,148.88,148.93,6105.0,148.0384,148.1776,148.0086,148.0583,6105.0
2023-07-07 13:20:00,148.95,149.06,148.87,149.03,9835.0,148.0782,148.1876,147.9987,148.1577,9835.0
2023-07-07 13:25:00,149.02,149.29,148.95,149.28,40227.0,148.1478,148.4162,148.0782,148.4063,40227.0
2023-07-07 13:30:00,149.23,149.36,149.11,149.36,9146.0,148.3566,148.4858,148.2373,148.4858,9146.0
2023-07-07 13:35:00,149.34,149.36,149.07,149.34,13290.0,148.4659,148.4858,148.1975,148.4659,13290.0
2023-07-07 13:40:00,149.37,149.37,149.17,149.19,9705.0,148.4957,148.4957,148.2969,148.3168,9705.0
2023-07-07 13:45:00,149.15,149.21,149.03,149.13,10671.0,148.277,148.3367,148.1577,148.2571,10671.0
2023-07-07 13:50:00,149.1,149.16,149.05,149.16,10783.0,148.2273,148.287,148.1776,148.287,10783.0
2023-07-07 13:55:00,149.16,149.23,148.96,149.16,7910.0,148.287,148.3566,148.0881,148.287,7910.0
2023-07-07 14:00:00,149.13,149.18,149.02,149.16,71522.0,148.2571,148.3068,148.1478,148.287,71522.0
2023-07-07 14:05:00,149.16,149.16,148.89,148.95,8990.0,148.287,148.287,148.0185,148.0782,8990.0
2023-07-07 14:10:00,148.89,149.14,148.89,149.09,10429.0,148.0185,148.2671,148.0185,148.2174,10429.0
2023-07-07 14:15:00,149.06,149.2,149.06,149.13,4395.0,148.1876,148.3267,148.1876,148.2571,4395.0
2023-07-07 14:20:00,149.16,149.29,149.12,149.18,6278.0,148.287,148.4162,148.2472,148.3068,6278.0
2023-07-07 14:25:00,149.18,149.23,149.05,149.11,5826.0,148.3068,148.3566,148.1776,148.2373,5826.0
2023-07-07 14:30:00,149.11,149.11,149.03,149.08,10360.0,148.2373,148.2373,148.1577,148.2074,10360.0
2023-07-07 14:35:00,149.09,149.1,148.86,148.92,17687.0,148.2174,148.2273,147.9887,148.0484,17687.0
2023-07-07 14:40:00,148.9,149.01,148.86,148.93,19940.0,148.0285,148.1378,147.9887,148.0583,19940.0
2023-07-07 14:45:00,148.93,149.06,148.93,149.02,9352.0,148.0583,148.1876,148.0583,148.1478,9352.0
2023-07-07 14:50:00,149.03,149.05,148.86,148.98,14238.0,148.1577,148.1776,147.9887,148.108,14238.0
2023-07-07 14:55:00,148.97,149.0,148.9,148.98,5678.0,148.0981,148.1279,148.0285,148.108,5678.0
2023-07-07 15:00:00,149.0,149.1,148.96,149.1,7703.0,148.1279,148.2273,148.0881,148.2273,7703.0
2023-07-07 15:05:00,149.11,149.14,148.97,149.01,8605.0,148.2373,148.2671,148.0981,148.1378,8605.0
2023-07-07 15:10:00,149.03,149.23,149.03,149.22,10405.0,148.1577,148.3566,148.1577,148.3466,10405.0
2023-07-07 15:15:00,149.24,149.29,148.95,149.02,18969.0,148.3665,148.4162,148.0782,148.1478,18969.0
2023-07-07 15:20:00,149.02,149.09,148.93,149.03,24308.0,148.1478,148.2174,148.0583,148.1577,24308.0
2023-07-07 15:25:00,149.04,149.16,148.96,149.15,16513.0,148.1677,148.287,148.0881,148.277,16513.0
2023-07-07 15:30:00,149.13,149.18,149.03,149.18,22585.0,148.2571,148.3068,148.1577,148.3068,22585.0
2023-07-07 15:35:00,149.19,149.19,148.86,148.89,22669.0,148.3168,148.3168,147.9887,148.0185,22669.0
2023-07-07 15:40:00,148.86,148.86,148.65,148.67,21579.0,147.9887,147.9887,147.78,147.7998,21579.0
2023-07-07 15:45:00,148.67,148.71,148.52,148.56,27047.0,147.7998,147.8396,147.6507,147.6905,27047.0
2023-07-07 15:50:00,148.59,148.7,148.4,148.49,52182.0,147.7203,147.8297,147.5314,147.6209,52182.0
2023-07-07 15:55:00,148.46,148.56,148.24,148.35,114800.0,147.5911,147.6905,147.3724,147.4817,114800.0
2023-07-10 09:30:00,148.25,149.47,148.25,149.31,64087.0,147.3823,148.5952,147.3823,148.4361,64087.0
2023-07-10 09:35:00,149.24,149.51,149.0,149.1,36205.0,148.3665,148.6349,148.1279,148.2273,36205.0
2023-07-10 09:40:00,149.1,150.41,149.1,150.39,85277.0,148.2273,149.5297,148.2273,149.5098,85277.0
2023-07-10 09:45:00,150.47,150.86,150.4,150.81,11233.0,149.5893,149.977,149.5197,149.9273,11233.0
2023-07-10 09:50:00,150.93,151.13,150.81,150.86,17712.0,150.0466,150.2454,149.9273,149.977,17712.0
2023-07-10 09:55:00,150.87,151.02,150.53,150.66,18756.0,149.987,150.1361,149.6489,149.7782,18756.0
2023-07-10 10:00:00,150.45,150.69,150.31,150.48,25261.0,149.5694,149.808,149.4302,149.5992,25261.0
2023-07-10 10:05:00,150.63,150.64,150.42,150.45,27086.0,149.7484,149.7583,149.5396,149.5694,27086.0
2023-07-10 10:10:00,150.43,150.53,150.27,150.46,13608.0,149.5495,149.6489,149.3905,149.5794,13608.0
2023-07-10 10:15:00,150.45,150.65,150.35,150.35,18725.0,149.5694,149.7682,149.47,149.47,18725.0
2023-07-10 10:20:00,150.36,150.46,150.19,150.33,33775.0,149.4799,149.5794,149.3109,149.4501,33775.0
2023-07-10 10:25:00,150.3,150.36,149.88,149.98,11771.0,149.4203,149.4799,149.0028,149.1022,11771.0
2023-07-10 10:30:00,149.98,150.03,149.76,149.91,16835.0,149.1022,149.1519,148.8835,149.0326,16835.0
2023-07-10 10:35:00,149.88,150.09,149.6,149.99,17592.0,149.0028,149.2115,148.7244,149.1121,17592.0
2023-07-10 10:40:00,149.99,150.12,149.88,150.05,6070.0,149.1121,149.2413,149.0028,149.1718,6070.0
2023-07-10 10:45:00,150.0,150.19,149.75,150.17,11975.0,149.1221,149.3109,148.8735,149.2911,11975.0
2023-07-10 10:50:00,150.17,150.3,150.01,150.02,9120.0,149.2911,149.4203,149.132,149.1419,9120.0
2023-07-10 10:55:00,149.94,150.09,149.86,149.98,32970.0,149.0624,149.2115,148.9829,149.1022,32970.0
2023-07-10 11:00:00,150.0,150.1,149.88,149.94,12726.0,149.1221,149.2215,149.0028,149.0624,12726.0
2023-07-10 11:05:00,149.96,150.12,149.71,149.74,7460.0,149.0823,149.2413,148.8337,148.8636,7460.0
2023-07-10 11:10:00,149.71,149.8,149.64,149.8,7069.0,148.8337,148.9232,148.7642,148.9232,7069.0
2023-07-10 11:15:00,149.89,149.95,149.8,149.94,5641.0,149.0127,149.0723,148.9232,149.0624,5641.0
2023-07-10 11:20:00,149.9,150.17,149.89,150.17,6218.0,149.0226,149.2911,149.0127,149.2911,6218.0
2023-07-10 11:25:00,150.2,150.39,150.14,150.37,7396.0,149.3209,149.5098,149.2612,149.4899,7396.0
2023-07-10 11:30:00,150.39,150.46,150.3,150.34,45692.0,149.5098,149.5794,149.4203,149.4601,45692.0
2023-07-10 11:35:00,150.37,150.72,150.28,150.59,9383.0,149.4899,149.8378,149.4004,149.7086,9383.0
2023-07-10 11:40:00,150.63,150.82,150.59,150.62,16703.0,149.7484,149.9373,149.7086,149.7384,16703.0
2023-07-10 11:45:00,150.65,150.94,150.62,150.89,37364.0,149.7682,150.0565,149.7384,150.0068,37364.0
2023-07-10 11:50:00,150.84,150.84,150.57,150.57,22641.0,149.9571,149.9571,149.6887,149.6887,22641.0
2023-07-10 11:55:00,150.64,150.64,150.41,150.41,15167.0,149.7583,149.7583,149.5297,149.5297,15167.0
2023-07-10 12:00:00,150.46,150.52,150.34,150.52,27035.0,149.5794,149.639,149.4601,149.639,27035.0
2023-07-10 12:05:00,150.56,150.57,150.49,150.5,19084.0,149.6788,149.6887,149.6092,149.6191,19084.0
2023-07-10 12:10:00,150.48,150.56,150.41,150.52,8905.0,149.5992,149.6788,149.5297,149.639,8905.0
2023-07-10 12:15:00,150.49,150.53,150.42,150.52,10411.0,149.6092,149.6489,149.5396,149.639,10411.0
2023-07-10 12:20:00,150.49,150.61,150.46,150.56,14351.0,149.6092,149.7285,149.5794,149.6788,14351.0
2023-07-10 12:25:00,150.59,150.75,150.58,150.75,8068.0,149.7086,149.8677,149.6987,149.8677,8068.0
2023-07-10 12:30:00,150.73,150.77,150.62,150.62,8691.0,149.8478,149.8875,149.7384,149.7384,8691.0
2023-07-10 12:35:00,150.66,150.7,150.5,150.51,14060.0,149.7782,149.818,149.6191,149.6291,14060.0
2023-07-10 12:40:00,150.51,150.76,150.47,150.72,8127.0,149.6291,149.8776,149.5893,149.8378,8127.0
2023-07-10 12:45:00,150.72,150.91,150.72,150.9,7421.0,149.8378,150.0267,149.8378,150.0168,7421.0
2023-07-10 12:50:00,150.91,150.96,150.83,150.84,12041.0,150.0267,150.0764,149.9472,149.9571,12041.0
2023-07-10 12:55:00,150.86,150.86,150.68,150.74,7868.0,149.977,149.977,149.7981,149.8577,7868.0
2023-07-10 13:00:00,150.74,150.78,150.63,150.66,7675.0,149.8577,149.8975,149.7484,149.7782,7675.0
2023-07-10 13:05:00,150.67,150.69,150.6,150.65,8059.0,149.7881,149.808,149.7185,149.7682,8059.0
2023-07-10 13:10:00,150.65,150.76,150.62,150.75,9978.0,149.7682,149.8776,149.7384,149.8677,9978.0
2023-07-10 13:15:00,150.75,150.98,150.73,150.85,75173.0,149.8677,150.0963,149.8478,149.9671,75173.0
2023-07-10 13:20:00,150.91,150.91,150.83,150.91,10182.0,150.0267,150.0267,149.9472,150.0267,10182.0
2023-07-10 13:25:00,150.92,150.94,150.84,150.9,6384.0,150.0367,150.0565,149.9571,150.0168,6384.0
2023-07-10 13:30:00,150.91,151.14,150.91,151.14,11603.0,150.0267,150.2554,150.0267,150.2554,11603.0
2023-07-10 13:35:00,151.1,151.32,151.08,151.24,25256.0,150.2156,150.4343,150.1957,150.3548,25256.0
2023-07-10 13:40:00,151.28,151.4,151.27,151.32,7475.0,150.3946,150.5139,150.3846,150.4343,7475.0
2023-07-10 13:45:00,151.34,151.36,150.96,150.99,3553.0,150.4542,150.4741,150.0764,150.1063,3553.0
2023-07-10 13:50:00,150.99,151.19,150.98,151.17,6881.0,150.1063,150.3051,150.0963,150.2852,6881.0
2023-07-10 13:55:00,151.19,151.22,151.1,151.15,5937.0,150.3051,150.3349,150.2156,150.2653,5937.0
2023-07-10 14:00:00,151.15,151.21,151.11,151.21,6431.0,150.2653,150.325,150.2256,150.325,6431.0
2023-07-10 14:05:00,151.25,151.31,151.21,151.31,6115.0,150.3647,150.4244,150.325,150.4244,6115.0
2023-07-10 14:10:00,151.33,151.41,151.24,151.38,6579.0,150.4443,150.5238,150.3548,150.494,6579.0
2023-07-10 14:15:00,151.4,151.46,151.3,151.3,9507.0,150.5139,150.5735,150.4144,150.4144,9507.0
2023-07-10 14:20:00,151.3,151.41,151.24,151.39,9788.0,150.4144,150.5238,150.3548,150.5039,9788.0
2023-07-10 14:25:00,151.39,151.47,151.29,151.47,8268.0,150.5039,150.5834,150.4045,150.5834,8268.0
2023-07-10 14:30:00,151.51,151.52,151.41,151.45,10480.0,150.6232,150.6332,150.5238,150.5636,10480.0
2023-07-10 14:35:00,151.47,151.5,151.43,151.44,6281.0,150.5834,150.6133,150.5437,150.5536,6281.0
2023-07-10 14:40:00,151.48,151.58,151.46,151.5,34610.0,150.5934,150.6928,150.5735,150.6133,34610.0
2023-07-10 14:45:00,151.5,151.51,151.31,151.36,7793.0,150.6133,150.6232,150.4244,150.4741,7793.0
2023-07-10 14:50:00,151.36,151.4,151.24,151.38,14367.0,150.4741,150.5139,150.3548,150.494,14367.0
2023-07-10 14:55:00,151.37,151.42,151.35,151.4,8004.0,150.484,150.5337,150.4641,150.5139,8004.0
2023-07-10 15:00:00,151.39,151.45,151.33,151.44,12750.0,150.5039,150.5636,150.4443,150.5536,12750.0
2023-07-10 15:05:00,151.47,151.47,151.32,151.37,9173.0,150.5834,150.5834,150.4343,150.484,9173.0
2023-07-10 15:10:00,151.35,151.46,151.26,151.44,10973.0,150.4641,150.5735,150.3747,150.5536,10973.0
2023-07-10 15:15:00,151.46,151.51,151.4,151.51,14365.0,150.5735,150.6232,150.5139,150.6232,14365.0
2023-07-10 15:20:00,151.51,151.61,151.48,151.58,18730.0,150.6232,150.7226,150.5934,150.6928,18730.0
2023-07-10 15:25:00,151.55,151.62,151.51,151.6,10148.0,150.663,150.7326,150.6232,150.7127,10148.0
2023-07-10 15:30:00,151.59,151.69,151.54,151.68,22719.0,150.7027,150.8022,150.653,150.7922,22719.0
2023-07-10 15:35:00,151.68,151.83,151.64,151.82,20100.0,150.7922,150.9413,150.7525,150.9314,20100.0
2023-07-10 15:40:00,151.82,151.96,151.78,151.84,31668.0,150.9314,151.0706,150.8916,150.9513,31668.0
2023-07-10 15:45:00,151.83,151.94,151.76,151.78,33119.0,150.9413,151.0507,150.8717,150.8916,33119.0
2023-07-10 15:50:00,151.74,152.08,151.67,152.04,61779.0,150.8519,151.1899,150.7823,151.1501,61779.0
2023-07-10 15:55:00,152.03,152.16,151.96,152.15,151754.0,151.1402,151.2694,151.0706,151.2595,151754.0
2023-07-11 09:30:00,152.97,154.62,152.77,154.21,67103.0,152.0747,153.715,151.8758,153.3074,67103.0
2023-07-11 09:35:00,154.24,154.3,153.27,153.58,11913.0,153.3372,153.3969,152.3729,152.6811,11913.0
2023-07-11 09:40:00,153.5,154.16,153.48,154.06,12638.0,152.6016,153.2577,152.5817,153.1583,12638.0
2023-07-11 09:45:00,153.97,154.19,153.77,153.88,11604.0,153.0688,153.2875,152.87,152.9793,11604.0
2023-07-11 09:50:00,153.88,153.88,153.64,153.81,12139.0,152.9793,152.9793,152.7407,152.9098,12139.0
2023-07-11 09:55:00,153.81,154.17,153.7,154.1,14889.0,152.9098,153.2676,152.8004,153.1981,14889.0
2023-07-11 10:00:00,154.11,154.43,154.04,154.34,13148.0,153.208,153.5261,153.1384,153.4366,13148.0
2023-07-11 10:05:00,154.32,154.56,154.16,154.47,14769.0,153.4168,153.6554,153.2577,153.5659,14769.0
2023-07-11 10:10:00,154.5,154.86,154.47,154.66,45420.0,153.5957,153.9536,153.5659,153.7548,45420.0
2023-07-11 10:15:00,154.66,154.95,154.64,154.95,31416.0,153.7548,154.0431,153.7349,154.0431,31416.0
2023-07-11 10:20:00,154.98,155.02,154.46,154.59,32425.0,154.0729,154.1127,153.5559,153.6852,32425.0
2023-07-11 10:25:00,154.61,154.76,154.36,154.62,33179.0,153.7051,153.8542,153.4565,153.715,33179.0
2023-07-11 10:30:00,154.57,154.8,154.34,154.34,40463.0,153.6653,153.894,153.4366,153.4366,40463.0
2023-07-11 10:35:00,154.34,154.34,153.3,153.68,31350.0,153.4366,153.4366,152.4027,152.7805,31350.0
2023-07-11 10:40:00,153.64,153.66,153.41,153.56,24456.0,152.7407,152.7606,152.5121,152.6612,24456.0
2023-07-11 10:45:00,153.5,153.51,153.03,153.04,12669.0,152.6016,152.6115,152.1343,152.1443,12669.0
2023-07-11 10:50:00,153.02,153.02,152.59,152.89,20994.0,152.1244,152.1244,151.6969,151.9951,20994.0
2023-07-11 10:55:00,152.91,153.11,152.6,152.83,12424.0,152.015,152.2138,151.7068,151.9355,12424.0
2023-07-11 11:00:00,152.8,152.92,152.64,152.75,8942.0,151.9057,152.025,151.7466,151.856,8942.0
2023-07-11 11:05:00,152.71,152.91,152.58,152.73,7619.0,151.8162,152.015,151.6869,151.8361,7619.0
2023-07-11 11:10:00,152.73,152.76,152.55,152.55,9483.0,151.8361,151.8659,151.6571,151.6571,9483.0
2023-07-11 11:15:00,152.57,152.6,152.43,152.46,11039.0,151.677,151.7068,151.5378,151.5677,11039.0
2023-07-11 11:20:00,152.47,152.65,152.36,152.38,9384.0,151.5776,151.7565,151.4682,151.4881,9384.0
2023-07-11 11:25:00,152.39,152.43,152.21,152.31,8369.0,151.4981,151.5378,151.3191,151.4185,8369.0
2023-07-11 11:30:00,152.27,152.31,152.07,152.13,6989.0,151.3788,151.4185,151.1799,151.2396,6989.0
2023-07-11 11:35:00,152.1,152.35,152.1,152.35,3376.0,151.2098,151.4583,151.2098,151.4583,3376.0
2023-07-11 11:40:00,152.31,152.33,152.05,152.08,10062.0,151.4185,151.4384,151.1601,151.1899,10062.0
2023-07-11 11:45:00,152.11,152.16,152.04,152.11,3954.0,151.2197,151.2694,151.1501,151.2197,3954.0
2023-07-11 11:50:00,152.11,152.33,152.1,152.27,5563.0,151.2197,151.4384,151.2098,151.3788,5563.0
2023-07-11 11:55:00,152.26,152.49,152.22,152.44,8188.0,151.3688,151.5975,151.3291,151.5478,8188.0
2023-07-11 12:00:00,152.46,152.65,152.46,152.58,16137.0,151.5677,151.7565,151.5677,151.6869,16137.0
2023-07-11 12:05:00,152.58,152.6,152.33,152.4,8055.0,151.6869,151.7068,151.4384,151.508,8055.0
2023-07-11 12:10:00,152.33,152.54,152.29,152.53,4665.0,151.4384,151.6472,151.3986,151.6372,4665.0
2023-07-11 12:15:00,152.53,152.75,152.47,152.72,3092.0,151.6372,151.856,151.5776,151.8261,3092.0
2023-07-11 12:20:00,152.75,152.83,152.45,152.57,12637.0,151.856,151.9355,151.5577,151.677,12637.0
2023-07-11 12:25:00,152.62,152.62,152.05,152.19,6517.0,151.7267,151.7267,151.1601,151.2992,6517.0
2023-07-11 12:30:00,152.33,152.48,152.31,152.43,4225.0,151.4384,151.5875,151.4185,151.5378,4225.0
2023-07-11 12:35:00,152.4,152.52,152.35,152.51,4736.0,151.508,151.6273,151.4583,151.6174,4736.0
2023-07-11 12:40:00,152.59,152.67,152.56,152.59,5166.0,151.6969,151.7764,151.6671,151.6969,5166.0
2023-07-11 12:45:00,152.62,152.74,152.62,152.66,4540.0,151.7267,151.846,151.7267,151.7665,4540.0
2023-07-11 12:50:00,152.68,152.68,152.57,152.66,4732.0,151.7864,151.7864,151.677,151.7665,4732.0
2023-07-11 12:55:00,152.65,152.66,152.49,152.53,4086.0,151.7565,151.7665,151.5975,151.6372,4086.0
2023-07-11 13:00:00,152.56,152.68,152.53,152.65,6341.0,151.6671,151.7864,151.6372,151.7565,6341.0
2023-07-11 13:05:00,152.67,152.68,152.43,152.44,5088.0,151.7764,151.7864,151.5378,151.5478,5088.0
2023-07-11 13:10:00,152.44,152.44,152.22,152.3,7934.0,151.5478,151.5478,151.3291,151.4086,7934.0
2023-07-11 13:15:00,152.31,152.32,152.05,152.07,7086.0,151.4185,151.4285,151.1601,151.1799,7086.0
2023-07-11 13:20:00,152.06,152.1,151.91,151.96,16201.0,151.17,151.2098,151.0209,151.0706,16201.0
2023-07-11 13:25:00,151.97,152.06,151.94,151.97,9140.0,151.0805,151.17,151.0507,151.0805,9140.0
2023-07-11 13:30:00,151.94,152.17,151.93,152.14,10956.0,151.0507,151.2793,151.0408,151.2495,10956.0
2023-07-11 13:35:00,152.16,152.24,152.11,152.15,8849.0,151.2694,151.3489,151.2197,151.2595,8849.0
2023-07-11 13:40:00,152.12,152.17,152.04,152.04,6751.0,151.2296,151.2793,151.1501,151.1501,6751.0
2023-07-11 13:45:00,152.05,152.05,151.76,151.96,12588.0,151.1601,151.1601,150.8717,151.0706,12588.0
2023-07-11 13:50:00,151.96,151.98,151.81,151.87,5382.0,151.0706,151.0905,150.9215,150.9811,5382.0
2023-07-11 13:55:00,151.87,151.92,151.79,151.81,5310.0,150.9811,151.0308,150.9016,150.9215,5310.0
2023-07-11 14:00:00,151.82,151.93,151.81,151.92,2824.0,150.9314,151.0408,150.9215,151.0308,2824.0
2023-07-11 14:05:00,151.9,152.0,151.9,151.91,6916.0,151.0109,151.1103,151.0109,151.0209,6916.0
2023-07-11 14:10:00,151.92,151.92,151.58,151.74,7071.0,151.0308,151.0308,150.6928,150.8519,7071.0
2023-07-11 14:15:00,151.71,151.82,151.63,151.73,7673.0,150.822,150.9314,150.7425,150.8419,7673.0
2023-07-11 14:20:00,151.72,151.85,151.66,151.77,7224.0,150.832,150.9612,150.7723,150.8817,7224.0
2023-07-11 14:25:00,151.79,152.09,151.79,152.09,4762.0,150.9016,151.1998,150.9016,151.1998,4762.0
2023-07-11 14:30:00,152.11,152.12,151.97,152.02,9988.0,151.2197,151.2296,151.0805,151.1302,9988.0
2023-07-11 14:35:00,152.0,152.0,151.87,151.89,3961.0,151.1103,151.1103,150.9811,151.001,3961.0
2023-07-11 14:40:00,151.92,152.01,151.91,151.97,5932.0,151.0308,151.1203,151.0209,151.0805,5932.0
2023-07-11 14:45:00,151.97,152.12,151.97,152.03,7724.0,151.0805,151.2296,151.0805,151.1402,7724.0
2023-07-11 14:50:00,152.05,152.1,151.98,152.06,4002.0,151.1601,151.2098,151.0905,151.17,4002.0
2023-07-11 14:55:00,152.06,152.31,152.06,152.31,6288.0,151.17,151.4185,151.17,151.4185,6288.0
2023-07-11 15:00:00,152.27,152.28,152.05,152.07,6649.0,151.3788,151.3887,151.1601,151.1799,6649.0
2023-07-11 15:05:00,152.05,152.25,152.03,152.25,5343.0,151.1601,151.3589,151.1402,151.3589,5343.0
2023-07-11 15:10:00,152.22,152.27,152.14,152.15,7002.0,151.3291,151.3788,151.2495,151.2595,7002.0
2023-07-11 15:15:00,152.17,152.28,152.15,152.27,8069.0,151.2793,151.3887,151.2595,151.3788,8069.0
2023-07-11 15:20:00,152.27,152.36,152.2,152.34,7524.0,151.3788,151.4682,151.3092,151.4484,7524.0
2023-07-11 15:25:00,152.36,152.5,152.31,152.5,8657.0,151.4682,151.6074,151.4185,151.6074,8657.0
2023-07-11 15:30:00,152.47,152.55,152.32,152.42,27255.0,151.5776,151.6571,151.4285,151.5279,27255.0
2023-07-11 15:35:00,152.38,152.54,152.37,152.49,12465.0,151.4881,151.6472,151.4782,151.5975,12465.0
2023-07-11 15:40:00,152.45,152.66,152.44,152.62,11398.0,151.5577,151.7665,151.5478,151.7267,11398.0
2023-07-11 15:45:00,152.61,152.84,152.61,152.82,24260.0,151.7168,151.9454,151.7168,151.9255,24260.0
2023-07-11 15:50:00,152.85,152.86,152.39,152.41,40217.0,151.9554,151.9653,151.4981,151.5179,40217.0
2023-07-11 15:55:00,152.39,152.49,152.16,152.19,129926.0,151.4981,151.5975,151.2694,151.2992,129926.0
2023-07-12 09:30:00,153.55,153.89,153.15,153.89,22317.0,152.6513,152.9893,152.2536,152.9893,22317.0
2023-07-12 09:35:00,153.87,154.12,152.94,152.94,8634.0,152.9694,153.2179,152.0448,152.0448,8634.0
2023-07-12 09:40:00,152.81,153.17,152.64,152.91,6602.0,151.9156,152.2735,151.7466,152.015,6602.0
2023-07-12 09:45:00,152.81,153.13,152.79,152.89,15215.0,151.9156,152.2337,151.8957,151.9951,15215.0
2023-07-12 09:50:00,152.87,153.12,152.81,153.04,8426.0,151.9753,152.2238,151.9156,152.1443,8426.0
2023-07-12 09:55:00,153.06,153.45,152.97,153.45,3718.0,152.1641,152.5519,152.0747,152.5519,3718.0
2023-07-12 10:00:00,153.5,153.53,153.29,153.33,19275.0,152.6016,152.6314,152.3928,152.4326,19275.0
2023-07-12 10:05:00,153.33,153.33,153.15,153.15,10667.0,152.4326,152.4326,152.2536,152.2536,10667.0
2023-07-12 10:10:00,153.16,153.68,153.15,153.49,14877.0,152.2636,152.7805,152.2536,152.5916,14877.0
2023-07-12 10:15:00,153.5,153.73,153.5,153.69,10774.0,152.6016,152.8302,152.6016,152.7905,10774.0
2023-07-12 10:20:00,153.66,153.73,153.42,153.46,9511.0,152.7606,152.8302,152.522,152.5618,9511.0
2023-07-12 10:25:00,153.47,153.74,153.35,153.74,16819.0,152.5717,152.8402,152.4524,152.8402,16819.0
2023-07-12 10:30:00,153.78,153.8,153.49,153.49,12779.0,152.8799,152.8998,152.5916,152.5916,12779.0
2023-07-12 10:35:00,153.52,153.6,153.43,153.5,5819.0,152.6214,152.701,152.532,152.6016,5819.0
2023-07-12 10:40:00,153.49,153.51,153.36,153.36,8987.0,152.5916,152.6115,152.4624,152.4624,8987.0
2023-07-12 10:45:00,153.41,153.51,153.23,153.51,8086.0,152.5121,152.6115,152.3331,152.6115,8086.0
2023-07-12 10:50:00,153.5,153.68,153.43,153.65,8323.0,152.6016,152.7805,152.532,152.7507,8323.0
2023-07-12 10:55:00,153.62,153.91,153.62,153.78,13189.0,152.7209,153.0092,152.7209,152.8799,13189.0
2023-07-12 11:00:00,153.79,153.96,153.76,153.8,6617.0,152.8899,153.0589,152.86,152.8998,6617.0
2023-07-12 11:05:00,153.77,153.95,153.76,153.79,5166.0,152.87,153.0489,152.86,152.8899,5166.0
2023-07-12 11:10:00,153.77,153.94,153.72,153.9,10013.0,152.87,153.039,152.8203,152.9992,10013.0
2023-07-12 11:15:00,153.93,153.93,153.8,153.84,6354.0,153.029,153.029,152.8998,152.9396,6354.0
2023-07-12 11:20:00,153.82,153.85,153.67,153.72,8874.0,152.9197,152.9495,152.7706,152.8203,8874.0
2023-07-12 11:25:00,153.75,153.89,153.68,153.68,8978.0,152.8501,152.9893,152.7805,152.7805,8978.0
2023-07-12 11:30:00,153.7,153.71,153.33,153.35,11341.0,152.8004,152.8103,152.4326,152.4524,11341.0
2023-07-12 11:35:00,153.33,153.37,152.98,152.98,13246.0,152.4326,152.4723,152.0846,152.0846,13246.0
2023-07-12 11:40:00,152.97,152.97,152.63,152.75,11744.0,152.0747,152.0747,151.7367,151.856,11744.0
2023-07-12 11:45:00,152.65,152.97,152.56,152.97,5358.0,151.7565,152.0747,151.6671,152.0747,5358.0
2023-07-12 11:50:00,152.98,153.08,152.92,153.08,4905.0,152.0846,152.184,152.025,152.184,4905.0
2023-07-12 11:55:00,153.04,153.11,152.91,152.98,4833.0,152.1443,152.2138,152.015,152.0846,4833.0
2023-07-12 12:00:00,152.96,153.09,152.93,153.04,3836.0,152.0647,152.194,152.0349,152.1443,3836.0
2023-07-12 12:05:00,153.04,153.15,152.91,152.93,4150.0,152.1443,152.2536,152.015,152.0349,4150.0
2023-07-12 12:10:00,152.9,153.03,152.84,152.93,6931.0,152.0051,152.1343,151.9454,152.0349,6931.0
2023-07-12 12:15:00,152.94,152.97,152.69,152.69,6966.0,152.0448,152.0747,151.7963,151.7963,6966.0
2023-07-12 12:20:00,152.74,152.89,152.74,152.88,3247.0,151.846,151.9951,151.846,151.9852,3247.0
2023-07-12 12:25:00,152.86,152.86,152.68,152.68,4382.0,151.9653,151.9653,151.7864,151.7864,4382.0
2023-07-12 12:30:00,152.64,152.69,152.5,152.54,5387.0,151.7466,151.7963,151.6074,151.6472,5387.0
2023-07-12 12:35:00,152.55,152.68,152.51,152.63,4771.0,151.6571,151.7864,151.6174,151.7367,4771.0
2023-07-12 12:40:00,152.65,152.65,152.48,152.48,5054.0,151.7565,151.7565,151.5875,151.5875,5054.0
2023-07-12 12:45:00,152.52,152.69,152.51,152.69,4506.0,151.6273,151.7963,151.6174,151.7963,4506.0
2023-07-12 12:50:00,152.69,152.69,152.62,152.66,4296.0,151.7963,151.7963,151.7267,151.7665,4296.0
2023-07-12 12:55:00,152.64,152.64,152.46,152.48,6050.0,151.7466,151.7466,151.5677,151.5875,6050.0
2023-07-12 13:00:00,152.48,152.59,152.46,152.47,7903.0,151.5875,151.6969,151.5677,151.5776,7903.0
2023-07-12 13:05:00,152.5,152.53,152.39,152.5,7301.0,151.6074,151.6372,151.4981,151.6074,7301.0
2023-07-12 13:10:00,152.46,152.7,152.46,152.68,5471.0,151.5677,151.8062,151.5677,151.7864,5471.0
2023-07-12 13:15:00,152.71,153.0,152.71,152.94,5102.0,151.8162,152.1045,151.8162,152.0448,5102.0
2023-07-12 13:20:00,152.93,153.06,152.91,152.92,8687.0,152.0349,152.1641,152.015,152.025,8687.0
2023-07-12 13:25:00,152.91,153.08,152.9,152.96,6890.0,152.015,152.184,152.0051,152.0647,6890.0
2023-07-12 13:30:00,152.93,153.12,152.9,153.02,9894.0,152.0349,152.2238,152.0051,152.1244,9894.0
2023-07-12 13:35:00,153.03,153.04,152.97,152.98,6122.0,152.1343,152.1443,152.0747,152.0846,6122.0
2023-07-12 13:40:00,152.99,153.05,152.86,152.89,6211.0,152.0945,152.1542,151.9653,151.9951,6211.0
2023-07-12 13:45:00,152.88,152.89,152.77,152.81,5467.0,151.9852,151.9951,151.8758,151.9156,5467.0
2023-07-12 13:50:00,152.78,152.78,152.66,152.7,5133.0,151.8858,151.8858,151.7665,151.8062,5133.0
2023-07-12 13:55:00,152.71,152.72,152.52,152.57,6462.0,151.8162,151.8261,151.6273,151.677,6462.0
2023-07-12 14:00:00,152.54,152.55,152.33,152.4,5388.0,151.6472,151.6571,151.4384,151.508,5388.0
2023-07-12 14:05:00,152.38,152.52,152.37,152.44,4259.0,151.4881,151.6273,151.4782,151.5478,4259.0
2023-07-12 14:10:00,152.43,152.53,152.43,152.49,3933.0,151.5378,151.6372,151.5378,151.5975,3933.0
2023-07-12 14:15:00,152.5,152.52,152.31,152.35,5519.0,151.6074,151.6273,151.4185,151.4583,5519.0
2023-07-12 14:20:00,152.32,152.34,152.27,152.3,5404.0,151.4285,151.4484,151.3788,151.4086,5404.0
2023-07-12 14:25:00,152.28,152.32,152.28,152.31,2844.0,151.3887,151.4285,151.3887,151.4185,2844.0
2023-07-12 14:30:00,152.28,152.29,152.14,152.16,6664.0,151.3887,151.3986,151.2495,151.2694,6664.0
2023-07-12 14:35:00,152.15,152.2,152.1,152.11,9275.0,151.2595,151.3092,151.2098,151.2197,9275.0
2023-07-12 14:40:00,152.08,152.29,152.0,152.26,13025.0,151.1899,151.3986,151.1103,151.3688,13025.0
2023-07-12 14:45:00,152.31,152.31,152.1,152.15,7211.0,151.4185,151.4185,151.2098,151.2595,7211.0
2023-07-12 14:50:00,152.16,152.18,152.06,152.13,7427.0,151.2694,151.2893,151.17,151.2396,7427.0
2023-07-12 14:55:00,152.11,152.18,152.0,152.09,11746.0,151.2197,151.2893,151.1103,151.1998,11746.0
2023-07-12 15:00:00,152.1,152.11,151.77,151.84,15611.0,151.2098,151.2197,150.8817,150.9513,15611.0
2023-07-12 15:05:00,151.82,151.94,151.81,151.84,11977.0,150.9314,151.0507,150.9215,150.9513,11977.0
2023-07-12 15:10:00,151.81,151.89,151.7,151.75,11479.0,150.9215,151.001,150.8121,150.8618,11479.0
2023-07-12 15:15:00,151.75,151.89,151.73,151.88,15680.0,150.8618,151.001,150.8419,150.991,15680.0
2023-07-12 15:20:00,151.87,151.92,151.61,151.62,14712.0,150.9811,151.0308,150.7226,150.7326,14712.0
2023-07-12 15:25:00,151.61,151.76,151.46,151.65,12247.0,150.7226,150.8717,150.5735,150.7624,12247.0
2023-07-12 15:30:00,151.64,151.67,151.44,151.57,14817.0,150.7525,150.7823,150.5536,150.6829,14817.0
2023-07-12 15:35:00,151.57,151.61,151.46,151.5,15469.0,150.6829,150.7226,150.5735,150.6133,15469.0
2023-07-12 15:40:00,151.51,151.57,151.33,151.36,16121.0,150.6232,150.6829,150.4443,150.4741,16121.0
2023-07-12 15:45:00,151.35,151.41,151.16,151.16,41337.0,150.4641,150.5238,150.2753,150.2753,41337.0
2023-07-12 15:50:00,151.14,151.15,150.9,151.08,58256.0,150.2554,150.2653,150.0168,150.1957,58256.0
2023-07-12 15:55:00,151.06,151.11,150.9,151.03,126611.0,150.1758,150.2256,150.0168,150.146,126611.0
2023-07-13 09:30:00,152.12,152.32,151.66,152.05,18606.0,151.2296,151.4285,150.7723,151.1601,18606.0
2023-07-13 09:35:00,152.04,152.35,151.7,151.76,8764.0,151.1501,151.4583,150.8121,150.8717,8764.0
2023-07-13 09:40:00,151.8,152.28,151.65,152.0,28924.0,150.9115,151.3887,150.7624,151.1103,28924.0
2023-07-13 09:45:00,152.03,152.32,152.03,152.19,17759.0,151.1402,151.4285,151.1402,151.2992,17759.0
2023-07-13 09:50:00,152.11,152.2,152.01,152.03,6561.0,151.2197,151.3092,151.1203,151.1402,6561.0
2023-07-13 09:55:00,152.03,152.23,151.98,152.04,6723.0,151.1402,151.339,151.0905,151.1501,6723.0
2023-07-13 10:00:00,152.05,152.05,151.81,151.86,6346.0,151.1601,151.1601,150.9215,150.9712,6346.0
2023-07-13 10:05:00,151.85,152.01,151.78,151.97,6020.0,150.9612,151.1203,150.8916,151.0805,6020.0
2023-07-13 10:10:00,151.96,151.97,151.74,151.79,12924.0,151.0706,151.0805,150.8519,150.9016,12924.0
2023-07-13 10:15:00,151.74,151.85,151.64,151.66,10884.0,150.8519,150.9612,150.7525,150.7723,10884.0
2023-07-13 10:20:00,151.64,151.75,151.51,151.75,7161.0,150.7525,150.8618,150.6232,150.8618,7161.0
2023-07-13 10:25:00,151.84,151.84,151.39,151.61,22349.0,150.9513,150.9513,150.5039,150.7226,22349.0
2023-07-13 10:30:00,151.68,151.74,151.6,151.72,8191.0,150.7922,150.8519,150.7127,150.832,8191.0
2023-07-13 10:35:00,151.73,151.89,151.49,151.56,23888.0,150.8419,151.001,150.6033,150.6729,23888.0
2023-07-13 10:40:00,151.54,151.63,151.45,151.56,22921.0,150.653,150.7425,150.5636,150.6729,22921.0
2023-07-13 10:45:00,151.6,151.78,151.6,151.74,17388.0,150.7127,150.8916,150.7127,150.8519,17388.0
2023-07-13 10:50:00,151.74,152.26,151.67,152.19,5956.0,150.8519,151.3688,150.7823,151.2992,5956.0
2023-07-13 10:55:00,152.13,152.44,152.09,152.44,5038.0,151.2396,151.5478,151.1998,151.5478,5038.0
2023-07-13 11:00:00,152.58,152.74,152.48,152.56,7996.0,151.6869,151.846,151.5875,151.6671,7996.0
2023-07-13 11:05:00,152.64,152.77,152.4,152.44,6340.0,151.7466,151.8758,151.508,151.5478,6340.0
2023-07-13 11:10:00,152.51,152.62,152.51,152.57,10057.0,151.6174,151.7267,151.6174,151.677,10057.0
2023-07-13 11:15:00,152.61,152.63,152.4,152.54,4133.0,151.7168,151.7367,151.508,151.6472,4133.0
2023-07-13 11:20:00,152.56,152.65,152.34,152.59,4613.0,151.6671,151.7565,151.4484,151.6969,4613.0
2023-07-13 11:25:00,152.63,152.67,152.51,152.52,4803.0,151.7367,151.7764,151.6174,151.6273,4803.0
2023-07-13 11:30:00,152.6,152.65,152.36,152.45,6292.0,151.7068,151.7565,151.4682,151.5577,6292.0
2023-07-13 11:35:00,152.48,152.5,152.25,152.26,4688.0,151.5875,151.6074,151.3589,151.3688,4688.0
2023-07-13 11:40:00,152.24,152.3,152.07,152.07,7266.0,151.3489,151.4086,151.1799,151.1799,7266.0
2023-07-13 11:45:00,152.01,152.11,151.97,152.0,13617.0,151.1203,151.2197,151.0805,151.1103,13617.0
2023-07-13 11:50:00,151.99,152.04,151.91,151.97,15126.0,151.1004,151.1501,151.0209,151.0805,15126.0
2023-07-13 11:55:00,152.0,152.02,151.93,151.96,10130.0,151.1103,151.1302,151.0408,151.0706,10130.0
2023-07-13 12:00:00,151.97,152.04,151.87,152.0,8663.0,151.0805,151.1501,150.9811,151.1103,8663.0
2023-07-13 12:05:00,151.96,151.98,151.9,151.97,5995.0,151.0706,151.0905,151.0109,151.0805,5995.0
2023-07-13 12:10:00,152.0,152.07,151.95,152.07,6873.0,151.1103,151.1799,151.0606,151.1799,6873.0
2023-07-13 12:15:00,152.09,152.21,152.07,152.17,11627.0,151.1998,151.3191,151.1799,151.2793,11627.0
2023-07-13 12:20:00,152.18,152.22,152.05,152.13,15673.0,151.2893,151.3291,151.1601,151.2396,15673.0
2023-07-13 12:25:00,152.1,152.24,152.08,152.13,42549.0,151.2098,151.3489,151.1899,151.2396,42549.0
2023-07-13 12:30:00,152.12,152.35,152.1,152.26,13130.0,151.2296,151.4583,151.2098,151.3688,13130.0
2023-07-13 12:35:00,152.31,152.44,152.3,152.3,4261.0,151.4185,151.5478,151.4086,151.4086,4261.0
2023-07-13 12:40:00,152.31,152.42,152.18,152.21,3599.0,151.4185,151.5279,151.2893,151.3191,3599.0
2023-07-13 12:45:00,152.27,152.36,152.26,152.28,3735.0,151.3788,151.4682,151.3688,151.3887,3735.0
2023-07-13 12:50:00,152.31,152.41,152.21,152.21,4708.0,151.4185,151.5179,151.3191,151.3191,4708.0
2023-07-13 12:55:00,152.22,152.22,152.04,152.11,4289.0,151.3291,151.3291,151.1501,151.2197,4289.0
2023-07-13 13:00:00,152.11,152.15,151.9,151.9,6742.0,151.2197,151.2595,151.0109,151.0109,6742.0
2023-07-13 13:05:00,151.9,151.91,151.79,151.84,7622.0,151.0109,151.0209,150.9016,150.9513,7622.0
2023-07-13 13:10:00,151.84,152.17,151.84,152.17,4525.0,150.9513,151.2793,150.9513,151.2793,4525.0
2023-07-13 13:15:00,152.18,152.32,152.16,152.32,2932.0,151.2893,151.4285,151.2694,151.4285,2932.0
2023-07-13 13:20:00,152.26,152.42,152.23,152.36,4931.0,151.3688,151.5279,151.339,151.4682,4931.0
2023-07-13 13:25:00,152.39,152.39,152.2,152.23,3666.0,151.4981,151.4981,151.3092,151.339,3666.0
2023-07-13 13:30:00,152.2,152.31,152.13,152.23,5779.0,151.3092,151.4185,151.2396,151.339,5779.0
2023-07-13 13:35:00,152.21,152.24,152.19,152.22,3621.0,151.3191,151.3489,151.2992,151.3291,3621.0
2023-07-13 13:40:00,152.22,152.22,152.13,152.2,5896.0,151.3291,151.3291,151.2396,151.3092,5896.0
2023-07-13 13:45:00,152.21,152.22,152.05,152.11,4733.0,151.3191,151.3291,151.1601,151.2197,4733.0
2023-07-13 13:50:00,152.05,152.18,152.05,152.11,7198.0,151.1601,151.2893,151.1601,151.2197,7198.0
2023-07-13 13:55:00,152.13,152.17,152.07,152.07,6969.0,151.2396,151.2793,151.1799,151.1799,6969.0
2023-07-13 14:00:00,152.06,152.11,152.03,152.05,7937.0,151.17,151.2197,151.1402,151.1601,7937.0
2023-07-13 14:05:00,152.03,152.03,151.96,152.0,4919.0,151.1402,151.1402,151.0706,151.1103,4919.0
2023-07-13 14:10:00,152.0,152.06,151.95,151.95,3682.0,151.1103,151.17,151.0606,151.0606,3682.0
2023-07-13 14:15:00,151.99,152.12,151.99,152.1,4659.0,151.1004,151.2296,151.1004,151.2098,4659.0
2023-07-13 14:20:00,152.12,152.2,152.02,152.02,5611.0,151.2296,151.3092,151.1302,151.1302,5611.0
2023-07-13 14:25:00,152.03,152.06,151.96,152.03,5377.0,151.1402,151.17,151.0706,151.1402,5377.0
2023-07-13 14:30:00,152.02,152.04,151.97,152.03,3888.0,151.1302,151.1501,151.0805,151.1402,3888.0
2023-07-13 14:35:00,152.02,152.07,151.98,152.07,4359.0,151.1302,151.1799,151.0905,151.1799,4359.0
2023-07-13 14:40:00,152.04,152.19,152.04,152.14,9317.0,151.1501,151.2992,151.1501,151.2495,9317.0
2023-07-13 14:45:00,152.13,152.2,152.11,152.17,4667.0,151.2396,151.3092,151.2197,151.2793,4667.0
2023-07-13 14:50:00,152.16,152.17,152.08,152.1,5253.0,151.2694,151.2793,151.1899,151.2098,5253.0
2023-07-13 14:55:00,152.09,152.19,152.05,152.08,4913.0,151.1998,151.2992,151.1601,151.1899,4913.0
2023-07-13 15:00:00,152.04,152.17,152.01,152.17,8153.0,151.1501,151.2793,151.1203,151.2793,8153.0
2023-07-13 15:05:00,152.15,152.15,152.04,152.1,7674.0,151.2595,151.2595,151.1501,151.2098,7674.0
2023-07-13 15:10:00,152.1,152.19,152.04,152.06,11614.0,151.2098,151.2992,151.1501,151.17,11614.0
2023-07-13 15:15:00,152.08,152.11,152.04,152.08,10265.0,151.1899,151.2197,151.1501,151.1899,10265.0
2023-07-13 15:20:00,152.09,152.17,152.04,152.12,8249.0,151.1998,151.2793,151.1501,151.2296,8249.0
2023-07-13 15:25:00,152.09,152.11,152.04,152.08,7852.0,151.1998,151.2197,151.1501,151.1899,7852.0
2023-07-13 15:30:00,152.07,152.15,152.0,152.05,15528.0,151.1799,151.2595,151.1103,151.1601,15528.0
2023-07-13 15:35:00,152.05,152.06,151.84,151.88,22784.0,151.1601,151.17,150.9513,150.991,22784.0
2023-07-13 15:40:00,151.87,151.96,151.81,151.91,20679.0,150.9811,151.0706,150.9215,151.0209,20679.0
2023-07-13 15:45:00,151.93,151.94,151.73,151.8,26525.0,151.0408,151.0507,150.8419,150.9115,26525.0
2023-07-13 15:50:00,151.82,151.86,151.7,151.78,38080.0,150.9314,150.9712,150.8121,150.8916,38080.0
2023-07-13 15:55:00,151.78,151.9,151.74,151.89,93874.0,150.8916,151.0109,150.8519,151.001,93874.0
2023-07-14 09:30:00,151.82,151.82,149.24,149.99,27346.0,150.9314,150.9314,148.3665,149.1121,27346.0
2023-07-14 09:35:00,149.99,150.18,149.01,149.89,27335.0,149.1121,149.301,148.1378,149.0127,27335.0
2023-07-14 09:40:00,149.91,150.03,149.69,149.79,11080.0,149.0326,149.1519,148.8139,148.9133,11080.0
2023-07-14 09:45:00,149.73,150.13,149.66,150.01,12048.0,148.8536,149.2513,148.784,149.132,12048.0
2023-07-14 09:50:00,149.94,149.95,148.9,148.9,16847.0,149.0624,149.0723,148.0285,148.0285,16847.0
2023-07-14 09:55:00,148.89,149.23,148.57,148.89,45498.0,148.0185,148.3566,147.7004,148.0185,45498.0
2023-07-14 10:00:00,148.84,149.22,148.71,149.15,25104.0,147.9688,148.3466,147.8396,148.277,25104.0
2023-07-14 10:05:00,149.16,149.21,148.83,148.85,14679.0,148.287,148.3367,147.9589,147.9788,14679.0
2023-07-14 10:10:00,148.83,148.99,148.57,148.63,14849.0,147.9589,148.118,147.7004,147.7601,14849.0
2023-07-14 10:15:00,148.64,149.12,148.58,148.9,22813.0,147.77,148.2472,147.7104,148.0285,22813.0
2023-07-14 10:20:00,148.84,148.87,148.33,148.52,23116.0,147.9688,147.9987,147.4618,147.6507,23116.0
2023-07-14 10:25:00,148.52,148.53,148.2,148.21,8443.0,147.6507,147.6607,147.3326,147.3425,8443.0
2023-07-14 10:30:00,148.18,148.34,147.84,148.02,22584.0,147.3127,147.4718,146.9747,147.1536,22584.0
2023-07-14 10:35:00,148.04,148.19,147.91,148.09,33921.0,147.1735,147.3226,147.0443,147.2232,33921.0
2023-07-14 10:40:00,148.08,148.16,147.75,147.75,21368.0,147.2133,147.2928,146.8852,146.8852,21368.0
2023-07-14 10:45:00,147.74,148.09,147.68,147.97,13136.0,146.8753,147.2232,146.8156,147.1039,13136.0
2023-07-14 10:50:00,148.04,148.34,148.03,148.24,28308.0,147.1735,147.4718,147.1636,147.3724,28308.0
2023-07-14 10:55:00,148.22,148.68,148.16,148.34,21376.0,147.3525,147.8098,147.2928,147.4718,21376.0
2023-07-14 11:00:00,148.42,148.63,148.37,148.56,12609.0,147.5513,147.7601,147.5016,147.6905,12609.0
2023-07-14 11:05:00,148.6,148.64,148.34,148.55,14054.0,147.7302,147.77,147.4718,147.6805,14054.0
2023-07-14 11:10:00,148.62,148.62,148.12,148.15,10259.0,147.7501,147.7501,147.2531,147.2829,10259.0
2023-07-14 11:15:00,148.18,148.23,148.06,148.22,4950.0,147.3127,147.3624,147.1934,147.3525,4950.0
2023-07-14 11:20:00,148.24,148.26,147.87,147.9,19114.0,147.3724,147.3922,147.0045,147.0343,19114.0
2023-07-14 11:25:00,147.88,147.93,147.53,147.54,30479.0,147.0145,147.0642,146.6665,146.6764,30479.0
2023-07-14 11:30:00,147.56,147.85,147.55,147.85,22860.0,146.6963,146.9846,146.6864,146.9846,22860.0
2023-07-14 11:35:00,147.85,148.27,147.85,148.12,11830.0,146.9846,147.4022,146.9846,147.2531,11830.0
2023-07-14 11:40:00,148.1,148.19,148.0,148.13,9918.0,147.2332,147.3226,147.1338,147.263,9918.0
2023-07-14 11:45:00,148.14,148.14,147.97,147.99,10537.0,147.2729,147.2729,147.1039,147.1238,10537.0
2023-07-14 11:50:00,147.98,148.05,147.87,147.97,17251.0,147.1139,147.1835,147.0045,147.1039,17251.0
2023-07-14 11:55:00,147.96,148.17,147.96,148.09,26708.0,147.094,147.3028,147.094,147.2232,26708.0
2023-07-14 12:00:00,148.07,148.19,148.04,148.18,21825.0,147.2033,147.3226,147.1735,147.3127,21825.0
2023-07-14 12:05:00,148.15,148.2,148.07,148.09,11664.0,147.2829,147.3326,147.2033,147.2232,11664.0
2023-07-14 12:10:00,148.08,148.14,148.0,148.08,10340.0,147.2133,147.2729,147.1338,147.2133,10340.0
2023-07-14 12:15:00,148.09,148.19,148.02,148.14,18157.0,147.2232,147.3226,147.1536,147.2729,18157.0
2023-07-14 12:20:00,148.15,148.25,148.08,148.12,9787.0,147.2829,147.3823,147.2133,147.2531,9787.0
2023-07-14 12:25:00,148.13,148.41,148.12,148.38,8241.0,147.263,147.5414,147.2531,147.5115,8241.0
2023-07-14 12:30:00,148.37,148.52,148.33,148.47,5854.0,147.5016,147.6507,147.4618,147.601,5854.0
2023-07-14 12:35:00,148.5,148.52,148.34,148.38,6982.0,147.6308,147.6507,147.4718,147.5115,6982.0
2023-07-14 12:40:00,148.38,148.45,148.32,148.43,16186.0,147.5115,147.5811,147.4519,147.5612,16186.0
2023-07-14 12:45:00,148.43,148.47,148.27,148.4,10656.0,147.5612,147.601,147.4022,147.5314,10656.0
2023-07-14 12:50:00,148.4,148.42,148.34,148.39,16132.0,147.5314,147.5513,147.4718,147.5215,16132.0
2023-07-14 12:55:00,148.39,148.51,148.38,148.5,11507.0,147.5215,147.6408,147.5115,147.6308,11507.0
2023-07-14 13:00:00,148.52,148.54,148.37,148.41,19516.0,147.6507,147.6706,147.5016,147.5414,19516.0
2023-07-14 13:05:00,148.42,148.6,148.41,148.6,12255.0,147.5513,147.7302,147.5414,147.7302,12255.0
2023-07-14 13:10:00,148.61,148.75,148.61,148.66,22785.0,147.7402,147.8794,147.7402,147.7899,22785.0
2023-07-14 13:15:00,148.64,148.64,148.36,148.4,10141.0,147.77,147.77,147.4916,147.5314,10141.0
2023-07-14 13:20:00,148.37,148.41,148.27,148.27,7744.0,147.5016,147.5414,147.4022,147.4022,7744.0
2023-07-14 13:25:00,148.25,148.39,148.24,148.34,8254.0,147.3823,147.5215,147.3724,147.4718,8254.0
2023-07-14 13:30:00,148.33,148.37,148.26,148.36,7289.0,147.4618,147.5016,147.3922,147.4916,7289.0
2023-07-14 13:35:00,148.36,148.39,148.33,148.34,7367.0,147.4916,147.5215,147.4618,147.4718,7367.0
2023-07-14 13:40:00,148.36,148.36,148.23,148.23,8613.0,147.4916,147.4916,147.3624,147.3624,8613.0
2023-07-14 13:45:00,148.24,148.29,148.18,148.21,7693.0,147.3724,147.4221,147.3127,147.3425,7693.0
2023-07-14 13:50:00,148.21,148.27,148.15,148.27,10478.0,147.3425,147.4022,147.2829,147.4022,10478.0
2023-07-14 13:55:00,148.27,148.33,148.26,148.31,9147.0,147.4022,147.4618,147.3922,147.4419,9147.0
2023-07-14 14:00:00,148.31,148.43,148.31,148.41,11243.0,147.4419,147.5612,147.4419,147.5414,11243.0
2023-07-14 14:05:00,148.41,148.44,148.29,148.32,12175.0,147.5414,147.5712,147.4221,147.4519,12175.0
2023-07-14 14:10:00,148.33,148.34,148.19,148.28,14070.0,147.4618,147.4718,147.3226,147.4121,14070.0
2023-07-14 14:15:00,148.25,148.29,147.94,147.94,21379.0,147.3823,147.4221,147.0741,147.0741,21379.0
2023-07-14 14:20:00,147.96,148.01,147.88,147.94,15404.0,147.094,147.1437,147.0145,147.0741,15404.0
2023-07-14 14:25:00,147.89,147.95,147.88,147.94,9189.0,147.0244,147.084,147.0145,147.0741,9189.0
2023-07-14 14:30:00,147.97,147.98,147.85,147.86,14337.0,147.1039,147.1139,146.9846,146.9946,14337.0
2023-07-14 14:35:00,147.87,147.87,147.72,147.78,17332.0,147.0045,147.0045,146.8554,146.915,17332.0
2023-07-14 14:40:00,147.8,147.84,147.7,147.76,24045.0,146.9349,146.9747,146.8355,146.8952,24045.0
2023-07-14 14:45:00,147.76,147.81,147.63,147.72,8196.0,146.8952,146.9449,146.7659,146.8554,8196.0
2023-07-14 14:50:00,147.74,147.9,147.64,147.9,6549.0,146.8753,147.0343,146.7759,147.0343,6549.0
2023-07-14 14:55:00,147.9,147.95,147.82,147.84,11127.0,147.0343,147.084,146.9548,146.9747,11127.0
2023-07-14 15:00:00,147.82,147.9,147.69,147.9,10681.0,146.9548,147.0343,146.8256,147.0343,10681.0
2023-07-14 15:05:00,147.93,147.93,147.72,147.79,10738.0,147.0642,147.0642,146.8554,146.925,10738.0
2023-07-14 15:10:00,147.82,147.96,147.77,147.95,7332.0,146.9548,147.094,146.9051,147.084,7332.0
2023-07-14 15:15:00,147.97,147.98,147.85,147.88,17071.0,147.1039,147.1139,146.9846,147.0145,17071.0
2023-07-14 15:20:00,147.9,147.9,147.71,147.75,13972.0,147.0343,147.0343,146.8455,146.8852,13972.0
2023-07-14 15:25:00,147.74,147.8,147.67,147.79,29889.0,146.8753,146.9349,146.8057,146.925,29889.0
2023-07-14 15:30:00,147.8,147.82,147.61,147.7,22696.0,146.9349,146.9548,146.746,146.8355,22696.0
2023-07-14 15:35:00,147.69,147.83,147.66,147.82,23109.0,146.8256,146.9648,146.7957,146.9548,23109.0
2023-07-14 15:40:00,147.84,147.84,147.73,147.81,39167.0,146.9747,146.9747,146.8653,146.9449,39167.0
2023-07-14 15:45:00,147.81,147.84,147.57,147.61,43854.0,146.9449,146.9747,146.7063,146.746,43854.0
2023-07-14 15:50:00,147.58,147.8,147.53,147.77,40578.0,146.7162,146.9349,146.6665,146.9051,40578.0
2023-07-14 15:55:00,147.76,147.88,147.62,147.88,141702.0,146.8952,147.0145,146.756,147.0145,141702.0
2023-07-17 09:30:00,147.03,147.92,147.03,147.66,19080.0,146.1694,147.0542,146.1694,146.7957,19080.0
2023-07-17 09:35:00,147.66,148.15,147.33,147.86,12007.0,146.7957,147.2829,146.4677,146.9946,12007.0
2023-07-17 09:40:00,147.86,148.4,147.86,148.39,6300.0,146.9946,147.5314,146.9946,147.5215,6300.0
2023-07-17 09:45:00,148.37,148.86,148.28,148.86,12050.0,147.5016,147.9887,147.4121,147.9887,12050.0
2023-07-17 09:50:00,149.06,149.18,148.79,148.97,11658.0,148.1876,148.3068,147.9191,148.0981,11658.0
2023-07-17 09:55:00,149.04,149.38,148.83,149.09,14777.0,148.1677,148.5057,147.9589,148.2174,14777.0
2023-07-17 10:00:00,149.11,149.32,148.97,149.23,11569.0,148.2373,148.446,148.0981,148.3566,11569.0
2023-07-17 10:05:00,149.23,149.66,149.15,149.53,17765.0,148.3566,148.784,148.277,148.6548,17765.0
2023-07-17 10:10:00,149.47,149.59,149.34,149.53,16294.0,148.5952,148.7144,148.4659,148.6548,16294.0
2023-07-17 10:15:00,149.46,149.46,149.22,149.28,7517.0,148.5852,148.5852,148.3466,148.4063,7517.0
2023-07-17 10:20:00,149.28,149.28,149.04,149.13,5183.0,148.4063,148.4063,148.1677,148.2571,5183.0
2023-07-17 10:25:00,149.16,149.16,148.97,148.99,7086.0,148.287,148.287,148.0981,148.118,7086.0
2023-07-17 10:30:00,149.02,149.16,148.96,149.06,5991.0,148.1478,148.287,148.0881,148.1876,5991.0
2023-07-17 10:35:00,149.07,149.18,148.95,149.17,7052.0,148.1975,148.3068,148.0782,148.2969,7052.0
2023-07-17 10:40:00,149.17,149.56,149.15,149.56,9010.0,148.2969,148.6846,148.277,148.6846,9010.0
2023-07-17 10:45:00,149.57,149.84,149.54,149.58,10428.0,148.6946,148.963,148.6647,148.7045,10428.0
2023-07-17 10:50:00,149.54,149.54,149.0,149.0,7025.0,148.6647,148.6647,148.1279,148.1279,7025.0
2023-07-17 10:55:00,149.08,149.08,148.83,148.92,8252.0,148.2074,148.2074,147.9589,148.0484,8252.0
2023-07-17 11:00:00,148.94,149.09,148.91,149.03,5637.0,148.0683,148.2174,148.0384,148.1577,5637.0
2023-07-17 11:05:00,149.03,149.03,148.84,148.99,8916.0,148.1577,148.1577,147.9688,148.118,8916.0
2023-07-17 11:10:00,149.04,149.12,148.95,149.07,15135.0,148.1677,148.2472,148.0782,148.1975,15135.0
2023-07-17 11:15:00,149.05,149.19,149.0,149.02,16204.0,148.1776,148.3168,148.1279,148.1478,16204.0
2023-07-17 11:20:00,149.03,149.26,148.99,149.22,13552.0,148.1577,148.3864,148.118,148.3466,13552.0
2023-07-17 11:25:00,149.22,149.37,149.1,149.1,11773.0,148.3466,148.4957,148.2273,148.2273,11773.0
2023-07-17 11:30:00,149.14,149.35,149.13,149.25,8021.0,148.2671,148.4759,148.2571,148.3764,8021.0
2023-07-17 11:35:00,149.25,149.39,149.14,149.17,15612.0,148.3764,148.5156,148.2671,148.2969,15612.0
2023-07-17 11:40:00,149.2,149.24,149.16,149.23,6512.0,148.3267,148.3665,148.287,148.3566,6512.0
2023-07-17 11:45:00,149.24,149.28,149.11,149.11,12735.0,148.3665,148.4063,148.2373,148.2373,12735.0
2023-07-17 11:50:00,149.11,149.17,149.01,149.17,11947.0,148.2373,148.2969,148.1378,148.2969,11947.0
2023-07-17 11:55:00,149.21,149.92,149.21,149.71,53715.0,148.3367,149.0425,148.3367,148.8337,53715.0
2023-07-17 12:00:00,149.71,149.87,149.43,149.57,6480.0,148.8337,148.9928,148.5554,148.6946,6480.0
2023-07-17 12:05:00,149.58,149.77,149.55,149.77,2713.0,148.7045,148.8934,148.6747,148.8934,2713.0
2023-07-17 12:10:00,149.77,149.83,149.68,149.69,8111.0,148.8934,148.953,148.8039,148.8139,8111.0
2023-07-17 12:15:00,149.65,149.65,149.4,149.49,6151.0,148.7741,148.7741,148.5256,148.615,6151.0
2023-07-17 12:20:00,149.47,149.84,149.43,149.81,6515.0,148.5952,148.963,148.5554,148.9332,6515.0
2023-07-17 12:25:00,149.86,149.97,149.82,149.93,5638.0,148.9829,149.0922,148.9431,149.0525,5638.0
2023-07-17 12:30:00,149.96,150.07,149.73,149.75,8249.0,149.0823,149.1916,148.8536,148.8735,8249.0
2023-07-17 12:35:00,149.74,149.74,149.51,149.51,11386.0,148.8636,148.8636,148.6349,148.6349,11386.0
2023-07-17 12:40:00,149.54,149.68,149.53,149.64,9271.0,148.6647,148.8039,148.6548,148.7642,9271.0
2023-07-17 12:45:00,149.62,149.82,149.62,149.69,4711.0,148.7443,148.9431,148.7443,148.8139,4711.0
2023-07-17 12:50:00,149.67,149.73,149.58,149.72,4113.0,148.794,148.8536,148.7045,148.8437,4113.0
2023-07-17 12:55:00,149.69,149.91,149.69,149.82,8295.0,148.8139,149.0326,148.8139,148.9431,8295.0
2023-07-17 13:00:00,149.82,149.84,149.46,149.53,11584.0,148.9431,148.963,148.5852,148.6548,11584.0
2023-07-17 13:05:00,149.51,149.57,149.37,149.4,12153.0,148.6349,148.6946,148.4957,148.5256,12153.0
2023-07-17 13:10:00,149.44,149.54,149.29,149.37,8603.0,148.5653,148.6647,148.4162,148.4957,8603.0
2023-07-17 13:15:00,149.45,149.5,149.28,149.44,6977.0,148.5753,148.625,148.4063,148.5653,6977.0
2023-07-17 13:20:00,149.42,149.54,149.35,149.49,8379.0,148.5454,148.6647,148.4759,148.615,8379.0
2023-07-17 13:25:00,149.47,149.54,149.42,149.5,13809.0,148.5952,148.6647,148.5454,148.625,13809.0
2023-07-17 13:30:00,149.45,149.68,149.32,149.64,7758.0,148.5753,148.8039,148.446,148.7642,7758.0
2023-07-17 13:35:00,149.65,149.79,149.54,149.57,17438.0,148.7741,148.9133,148.6647,148.6946,17438.0
2023-07-17 13:40:00,149.54,149.62,149.48,149.55,6617.0,148.6647,148.7443,148.6051,148.6747,6617.0
2023-07-17 13:45:00,149.56,149.6,149.34,149.34,5399.0,148.6846,148.7244,148.4659,148.4659,5399.0
2023-07-17 13:50:00,149.32,149.43,149.22,149.22,5262.0,148.446,148.5554,148.3466,148.3466,5262.0
2023-07-17 13:55:00,149.24,149.39,149.24,149.37,4875.0,148.3665,148.5156,148.3665,148.4957,4875.0
2023-07-17 14:00:00,149.38,149.43,149.06,149.06,6113.0,148.5057,148.5554,148.1876,148.1876,6113.0
2023-07-17 14:05:00,149.05,149.06,148.91,149.0,11435.0,148.1776,148.1876,148.0384,148.1279,11435.0
2023-07-17 14:10:00,148.99,149.14,148.98,149.1,12234.0,148.118,148.2671,148.108,148.2273,12234.0
2023-07-17 14:15:00,149.13,149.23,149.06,149.18,12022.0,148.2571,148.3566,148.1876,148.3068,12022.0
2023-07-17 14:20:00,149.21,149.28,149.18,149.18,4316.0,148.3367,148.4063,148.3068,148.3068,4316.0
2023-07-17 14:25:00,149.21,149.4,149.12,149.3,24503.0,148.3367,148.5256,148.2472,148.4261,24503.0
2023-07-17 14:30:00,149.33,149.34,149.13,149.25,4715.0,148.456,148.4659,148.2571,148.3764,4715.0
2023-07-17 14:35:00,149.24,149.27,149.17,149.17,4267.0,148.3665,148.3963,148.2969,148.2969,4267.0
2023-07-17 14:40:00,149.17,149.25,149.08,149.25,4155.0,148.2969,148.3764,148.2074,148.3764,4155.0
2023-07-17 14:45:00,149.26,149.33,149.23,149.3,5375.0,148.3864,148.456,148.3566,148.4261,5375.0
2023-07-17 14:50:00,149.3,149.3,149.0,149.0,7494.0,148.4261,148.4261,148.1279,148.1279,7494.0
2023-07-17 14:55:00,149.01,149.27,149.01,149.22,6963.0,148.1378,148.3963,148.1378,148.3466,6963.0
2023-07-17 15:00:00,149.2,149.23,149.07,149.08,9745.0,148.3267,148.3566,148.1975,148.2074,9745.0
2023-07-17 15:05:00,149.08,149.17,149.01,149.12,6711.0,148.2074,148.2969,148.1378,148.2472,6711.0
2023-07-17 15:10:00,149.13,149.17,149.0,149.0,14235.0,148.2571,148.2969,148.1279,148.1279,14235.0
2023-07-17 15:15:00,148.98,149.13,148.92,149.11,25843.0,148.108,148.2571,148.0484,148.2373,25843.0
2023-07-17 15:20:00,149.17,149.2,149.01,149.16,19590.0,148.2969,148.3267,148.1378,148.287,19590.0
2023-07-17 15:25:00,149.16,149.33,149.16,149.16,12050.0,148.287,148.456,148.287,148.287,12050.0
2023-07-17 15:30:00,149.16,149.19,148.95,148.99,33624.0,148.287,148.3168,148.0782,148.118,33624.0
2023-07-17 15:35:00,148.98,149.21,148.96,149.21,16171.0,148.108,148.3367,148.0881,148.3367,16171.0
2023-07-17 15:40:00,149.23,149.27,149.05,149.09,21696.0,148.3566,148.3963,148.1776,148.2174,21696.0
2023-07-17 15:45:00,149.09,149.23,149.01,149.15,22345.0,148.2174,148.3566,148.1378,148.277,22345.0
2023-07-17 15:50:00,149.14,149.15,148.95,149.07,57746.0,148.2671,148.277,148.0782,148.1975,57746.0
2023-07-17 15:55:00,149.03,149.16,148.99,148.99,107943.0,148.1577,148.287,148.118,148.118,107943.0
2023-07-18 09:30:00,148.16,149.04,148.16,148.72,19369.0,147.2928,148.1677,147.2928,147.8495,19369.0
2023-07-18 09:35:00,148.72,149.29,148.72,149.24,11844.0,147.8495,148.4162,147.8495,148.3665,11844.0
2023-07-18 09:40:00,149.29,149.43,149.04,149.43,9488.0,148.4162,148.5554,148.1677,148.5554,9488.0
2023-07-18 09:45:00,149.47,149.48,148.79,148.83,13220.0,148.5952,148.6051,147.9191,147.9589,13220.0
2023-07-18 09:50:00,148.86,148.96,148.55,148.64,12939.0,147.9887,148.0881,147.6805,147.77,12939.0
2023-07-18 09:55:00,148.63,148.98,148.63,148.83,10132.0,147.7601,148.108,147.7601,147.9589,10132.0
2023-07-18 10:00:00,148.82,149.27,148.81,149.23,15513.0,147.949,148.3963,147.939,148.3566,15513.0
2023-07-18 10:05:00,149.23,149.7,149.18,149.6,30122.0,148.3566,148.8238,148.3068,148.7244,30122.0
2023-07-18 10:10:00,149.59,149.84,149.5,149.84,13859.0,148.7144,148.963,148.625,148.963,13859.0
2023-07-18 10:15:00,149.9,150.08,149.77,150.03,10544.0,149.0226,149.2016,148.8934,149.1519,10544.0
2023-07-18 10:20:00,150.09,150.42,150.03,150.39,9950.0,149.2115,149.5396,149.1519,149.5098,9950.0
2023-07-18 10:25:00,150.46,150.62,150.4,150.5,11371.0,149.5794,149.7384,149.5197,149.6191,11371.0
2023-07-18 10:30:00,150.42,150.42,150.03,150.06,8010.0,149.5396,149.5396,149.1519,149.1817,8010.0
2023-07-18 10:35:00,150.05,150.09,149.67,149.68,8479.0,149.1718,149.2115,148.794,148.8039,8479.0
2023-07-18 10:40:00,149.67,149.79,149.57,149.65,7623.0,148.794,148.9133,148.6946,148.7741,7623.0
2023-07-18 10:45:00,149.68,149.8,149.61,149.62,7908.0,148.8039,148.9232,148.7343,148.7443,7908.0
2023-07-18 10:50:00,149.74,149.76,149.38,149.38,5517.0,148.8636,148.8835,148.5057,148.5057,5517.0
2023-07-18 10:55:00,149.41,149.41,149.14,149.24,6604.0,148.5355,148.5355,148.2671,148.3665,6604.0
2023-07-18 11:00:00,149.25,149.26,149.05,149.22,4966.0,148.3764,148.3864,148.1776,148.3466,4966.0
2023-07-18 11:05:00,149.26,149.39,149.18,149.35,6754.0,148.3864,148.5156,148.3068,148.4759,6754.0
2023-07-18 11:10:00,149.36,149.62,149.36,149.59,6100.0,148.4858,148.7443,148.4858,148.7144,6100.0
2023-07-18 11:15:00,149.62,149.63,149.36,149.5,7900.0,148.7443,148.7542,148.4858,148.625,7900.0
2023-07-18 11:20:00,149.48,149.48,149.21,149.26,11202.0,148.6051,148.6051,148.3367,148.3864,11202.0
2023-07-18 11:25:00,149.25,149.39,149.18,149.22,11084.0,148.3764,148.5156,148.3068,148.3466,11084.0
2023-07-18 11:30:00,149.22,149.25,148.98,148.98,17405.0,148.3466,148.3764,148.108,148.108,17405.0
2023-07-18 11:35:00,149.03,149.2,148.92,149.2,20326.0,148.1577,148.3267,148.0484,148.3267,20326.0
2023-07-18 11:40:00,149.16,149.43,149.16,149.28,9475.0,148.287,148.5554,148.287,148.4063,9475.0
2023-07-18 11:45:00,149.26,149.32,149.16,149.24,3410.0,148.3864,148.446,148.287,148.3665,3410.0
2023-07-18 11:50:00,149.28,149.45,149.25,149.45,4802.0,148.4063,148.5753,148.3764,148.5753,4802.0
2023-07-18 11:55:00,149.52,149.52,149.3,149.39,7569.0,148.6449,148.6449,148.4261,148.5156,7569.0
2023-07-18 12:00:00,149.36,149.37,149.24,149.24,10395.0,148.4858,148.4957,148.3665,148.3665,10395.0
2023-07-18 12:05:00,149.27,149.29,149.03,149.24,21712.0,148.3963,148.4162,148.1577,148.3665,21712.0
2023-07-18 12:10:00,149.19,149.35,149.15,149.2,4285.0,148.3168,148.4759,148.277,148.3267,4285.0
2023-07-18 12:15:00,149.2,149.33,149.12,149.28,9046.0,148.3267,148.456,148.2472,148.4063,9046.0
2023-07-18 12:20:00,149.26,149.33,149.17,149.17,8920.0,148.3864,148.456,148.2969,148.2969,8920.0
2023-07-18 12:25:00,149.21,149.24,149.14,149.23,4402.0,148.3367,148.3665,148.2671,148.3566,4402.0
2023-07-18 12:30:00,149.23,149.23,148.97,149.0,3918.0,148.3566,148.3566,148.0981,148.1279,3918.0
2023-07-18 12:35:00,148.96,149.05,148.87,149.05,9824.0,148.0881,148.1776,147.9987,148.1776,9824.0
2023-07-18 12:40:00,149.04,149.1,148.99,149.02,9883.0,148.1677,148.2273,148.118,148.1478,9883.0
2023-07-18 12:45:00,149.01,149.01,148.87,149.0,6751.0,148.1378,148.1378,147.9987,148.1279,6751.0
2023-07-18 12:50:00,148.98,149.07,148.97,149.0,6000.0,148.108,148.1975,148.0981,148.1279,6000.0
2023-07-18 12:55:00,149.0,149.22,149.0,149.18,9839.0,148.1279,148.3466,148.1279,148.3068,9839.0
2023-07-18 13:00:00,149.19,149.19,148.99,149.01,9025.0,148.3168,148.3168,148.118,148.1378,9025.0
2023-07-18 13:05:00,149.01,149.16,149.01,149.08,6229.0,148.1378,148.287,148.1378,148.2074,6229.0
2023-07-18 13:10:00,149.08,149.18,149.08,149.15,6078.0,148.2074,148.3068,148.2074,148.277,6078.0
2023-07-18 13:15:00,149.18,149.21,149.1,149.11,10634.0,148.3068,148.3367,148.2273,148.2373,10634.0
2023-07-18 13:20:00,149.08,149.13,149.05,149.12,5550.0,148.2074,148.2571,148.1776,148.2472,5550.0
2023-07-18 13:25:00,149.14,149.19,149.11,149.17,9116.0,148.2671,148.3168,148.2373,148.2969,9116.0
2023-07-18 13:30:00,149.18,149.4,149.16,149.35,5830.0,148.3068,148.5256,148.287,148.4759,5830.0
2023-07-18 13:35:00,149.37,149.41,149.26,149.35,7494.0,148.4957,148.5355,148.3864,148.4759,7494.0
2023-07-18 13:40:00,149.33,149.47,149.32,149.47,6946.0,148.456,148.5952,148.446,148.5952,6946.0
2023-07-18 13:45:00,149.47,149.54,149.35,149.38,2511.0,148.5952,148.6647,148.4759,148.5057,2511.0
2023-07-18 13:50:00,149.37,149.41,149.32,149.32,4410.0,148.4957,148.5355,148.446,148.446,4410.0
2023-07-18 13:55:00,149.32,149.38,149.24,149.38,5604.0,148.446,148.5057,148.3665,148.5057,5604.0
2023-07-18 14:00:00,149.38,149.52,149.38,149.49,9168.0,148.5057,148.6449,148.5057,148.615,9168.0
2023-07-18 14:05:00,149.47,149.56,149.43,149.49,7799.0,148.5952,148.6846,148.5554,148.615,7799.0
2023-07-18 14:10:00,149.49,149.49,149.38,149.4,3818.0,148.615,148.615,148.5057,148.5256,3818.0
2023-07-18 14:15:00,149.4,149.46,149.35,149.43,5655.0,148.5256,148.5852,148.4759,148.5554,5655.0
2023-07-18 14:20:00,149.43,149.55,149.39,149.41,6157.0,148.5554,148.6747,148.5156,148.5355,6157.0
2023-07-18 14:25:00,149.43,149.51,149.39,149.45,5954.0,148.5554,148.6349,148.5156,148.5753,5954.0
2023-07-18 14:30:00,149.46,149.63,149.45,149.54,6467.0,148.5852,148.7542,148.5753,148.6647,6467.0
2023-07-18 14:35:00,149.52,149.52,149.4,149.41,7301.0,148.6449,148.6449,148.5256,148.5355,7301.0
2023-07-18 14:40:00,149.41,149.5,149.36,149.48,13909.0,148.5355,148.625,148.4858,148.6051,13909.0
2023-07-18 14:45:00,149.49,149.64,149.49,149.59,2975.0,148.615,148.7642,148.615,148.7144,2975.0
2023-07-18 14:50:00,149.63,149.63,149.45,149.48,9191.0,148.7542,148.7542,148.5753,148.6051,9191.0
2023-07-18 14:55:00,149.49,149.51,149.42,149.47,9017.0,148.615,148.6349,148.5454,148.5952,9017.0
2023-07-18 15:00:00,149.51,149.54,149.39,149.48,11994.0,148.6349,148.6647,148.5156,148.6051,11994.0
2023-07-18 15:05:00,149.49,149.58,149.44,149.57,8920.0,148.615,148.7045,148.5653,148.6946,8920.0
2023-07-18 15:10:00,149.58,149.86,149.58,149.78,20726.0,148.7045,148.9829,148.7045,148.9033,20726.0
2023-07-18 15:15:00,149.79,149.95,149.74,149.77,10528.0,148.9133,149.0723,148.8636,148.8934,10528.0
2023-07-18 15:20:00,149.75,149.87,149.7,149.87,7023.0,148.8735,148.9928,148.8238,148.9928,7023.0
2023-07-18 15:25:00,149.83,149.89,149.77,149.8,8811.0,148.953,149.0127,148.8934,148.9232,8811.0
2023-07-18 15:30:00,149.78,149.79,149.51,149.59,14623.0,148.9033,148.9133,148.6349,148.7144,14623.0
2023-07-18 15:35:00,149.56,149.72,149.49,149.7,18915.0,148.6846,148.8437,148.615,148.8238,18915.0
2023-07-18 15:40:00,149.72,149.87,149.7,149.86,22868.0,148.8437,148.9928,148.8238,148.9829,22868.0
2023-07-18 15:45:00,149.88,149.98,149.83,149.9,29990.0,149.0028,149.1022,148.953,149.0226,29990.0
2023-07-18 15:50:00,149.92,149.98,149.78,149.81,57141.0,149.0425,149.1022,148.9033,148.9332,57141.0
2023-07-18 15:55:00,149.83,149.99,149.75,149.98,113362.0,148.953,149.1121,148.8735,149.1022,113362.0
2023-07-19 09:30:00,149.77,149.79,148.9,149.61,21401.0,148.8934,148.9133,148.0285,148.7343,21401.0
2023-07-19 09:35:00,149.6,149.86,149.41,149.55,7278.0,148.7244,148.9829,148.5355,148.6747,7278.0
2023-07-19 09:40:00,149.5,149.86,149.26,149.86,3993.0,148.625,148.9829,148.3864,148.9829,3993.0
2023-07-19 09:45:00,149.84,149.94,149.64,149.85,6332.0,148.963,149.0624,148.7642,148.9729,6332.0
2023-07-19 09:50:00,149.85,149.95,149.67,149.8,6739.0,148.9729,149.0723,148.794,148.9232,6739.0
2023-07-19 09:55:00,149.83,149.97,149.82,149.82,2900.0,148.953,149.0922,148.9431,148.9431,2900.0
2023-07-19 10:00:00,149.84,149.94,149.75,149.91,6572.0,148.963,149.0624,148.8735,149.0326,6572.0
2023-07-19 10:05:00,149.89,149.89,149.63,149.76,5191.0,149.0127,149.0127,148.7542,148.8835,5191.0
2023-07-19 10:10:00,149.78,149.97,149.73,149.81,9034.0,148.9033,149.0922,148.8536,148.9332,9034.0
2023-07-19 10:15:00,149.64,149.84,149.64,149.84,2454.0,148.7642,148.963,148.7642,148.963,2454.0
2023-07-19 10:20:00,149.85,149.87,149.7,149.87,3430.0,148.9729,148.9928,148.8238,148.9928,3430.0
2023-07-19 10:25:00,149.84,149.89,149.62,149.65,5067.0,148.963,149.0127,148.7443,148.7741,5067.0
2023-07-19 10:30:00,149.7,149.74,149.62,149.62,2561.0,148.8238,148.8636,148.7443,148.7443,2561.0
2023-07-19 10:35:00,149.63,149.63,149.49,149.5,4728.0,148.7542,148.7542,148.615,148.625,4728.0
2023-07-19 10:40:00,149.49,149.63,149.47,149.54,3799.0,148.615,148.7542,148.5952,148.6647,3799.0
2023-07-19 10:45:00,149.55,149.55,149.11,149.11,4650.0,148.6747,148.6747,148.2373,148.2373,4650.0
2023-07-19 10:50:00,149.07,149.2,148.92,148.93,14781.0,148.1975,148.3267,148.0484,148.0583,14781.0
2023-07-19 10:55:00,148.87,149.26,148.75,149.17,14140.0,147.9987,148.3864,147.8794,148.2969,14140.0
2023-07-19 11:00:00,149.22,149.27,149.11,149.24,3200.0,148.3466,148.3963,148.2373,148.3665,3200.0
2023-07-19 11:05:00,149.21,149.39,149.2,149.35,2610.0,148.3367,148.5156,148.3267,148.4759,2610.0
2023-07-19 11:10:00,149.35,149.45,149.31,149.43,4502.0,148.4759,148.5753,148.4361,148.5554,4502.0
2023-07-19 11:15:00,149.39,149.43,149.35,149.38,3774.0,148.5156,148.5554,148.4759,148.5057,3774.0
2023-07-19 11:20:00,149.41,149.44,149.08,149.09,10285.0,148.5355,148.5653,148.2074,148.2174,10285.0
2023-07-19 11:25:00,149.12,149.22,149.01,149.16,7840.0,148.2472,148.3466,148.1378,148.287,7840.0
2023-07-19 11:30:00,149.15,149.15,148.94,148.97,6042.0,148.277,148.277,148.0683,148.0981,6042.0
2023-07-19 11:35:00,148.94,149.0,148.9,148.94,8120.0,148.0683,148.1279,148.0285,148.0683,8120.0
2023-07-19 11:40:00,148.97,149.43,148.95,149.43,4076.0,148.0981,148.5554,148.0782,148.5554,4076.0
2023-07-19 11:45:00,149.44,149.61,149.4,149.54,5704.0,148.5653,148.7343,148.5256,148.6647,5704.0
2023-07-19 11:50:00,149.53,149.57,149.23,149.23,10792.0,148.6548,148.6946,148.3566,148.3566,10792.0
2023-07-19 11:55:00,149.29,149.29,149.11,149.27,28764.0,148.4162,148.4162,148.2373,148.3963,28764.0
2023-07-19 12:00:00,149.21,149.33,149.17,149.17,2942.0,148.3367,148.456,148.2969,148.2969,2942.0
2023-07-19 12:05:00,149.17,149.22,149.08,149.22,3359.0,148.2969,148.3466,148.2074,148.3466,3359.0
2023-07-19 12:10:00,149.24,149.31,149.13,149.24,3270.0,148.3665,148.4361,148.2571,148.3665,3270.0
2023-07-19 12:15:00,149.28,149.3,149.21,149.29,3228.0,148.4063,148.4261,148.3367,148.4162,3228.0
2023-07-19 12:20:00,149.27,149.27,149.16,149.21,4296.0,148.3963,148.3963,148.287,148.3367,4296.0
2023-07-19 12:25:00,149.25,149.25,149.06,149.06,5228.0,148.3764,148.3764,148.1876,148.1876,5228.0
2023-07-19 12:30:00,149.06,149.06,148.86,148.89,6237.0,148.1876,148.1876,147.9887,148.0185,6237.0
2023-07-19 12:35:00,148.84,148.89,148.66,148.66,13263.0,147.9688,148.0185,147.7899,147.7899,13263.0
2023-07-19 12:40:00,148.61,148.76,148.61,148.73,3986.0,147.7402,147.8893,147.7402,147.8595,3986.0
2023-07-19 12:45:00,148.71,148.88,148.66,148.77,6669.0,147.8396,148.0086,147.7899,147.8992,6669.0
2023-07-19 12:50:00,148.76,148.85,148.75,148.81,5395.0,147.8893,147.9788,147.8794,147.939,5395.0
2023-07-19 12:55:00,148.82,148.92,148.82,148.88,5608.0,147.949,148.0484,147.949,148.0086,5608.0
2023-07-19 13:00:00,148.92,148.94,148.77,148.87,5225.0,148.0484,148.0683,147.8992,147.9987,5225.0
2023-07-19 13:05:00,148.85,148.95,148.76,148.82,5408.0,147.9788,148.0782,147.8893,147.949,5408.0
2023-07-19 13:10:00,148.85,149.25,148.85,149.25,6090.0,147.9788,148.3764,147.9788,148.3764,6090.0
2023-07-19 13:15:00,149.21,149.21,149.0,149.05,6432.0,148.3367,148.3367,148.1279,148.1776,6432.0
2023-07-19 13:20:00,149.01,149.23,149.01,149.23,5292.0,148.1378,148.3566,148.1378,148.3566,5292.0
2023-07-19 13:25:00,149.24,149.3,149.14,149.25,5532.0,148.3665,148.4261,148.2671,148.3764,5532.0
2023-07-19 13:30:00,149.21,149.25,149.14,149.17,6704.0,148.3367,148.3764,148.2671,148.2969,6704.0
2023-07-19 13:35:00,149.18,149.18,148.98,149.04,7426.0,148.3068,148.3068,148.108,148.1677,7426.0
2023-07-19 13:40:00,149.01,149.09,148.82,148.82,20277.0,148.1378,148.2174,147.949,147.949,20277.0
2023-07-19 13:45:00,148.78,148.96,148.78,148.96,35423.0,147.9092,148.0881,147.9092,148.0881,35423.0
2023-07-19 13:50:00,148.94,149.04,148.86,149.02,9196.0,148.0683,148.1677,147.9887,148.1478,9196.0
2023-07-19 13:55:00,149.02,149.17,148.94,149.03,9667.0,148.1478,148.2969,148.0683,148.1577,9667.0
2023-07-19 14:00:00,149.05,149.08,148.95,148.98,12903.0,148.1776,148.2074,148.0782,148.108,12903.0
2023-07-19 14:05:00,148.95,149.05,148.85,148.92,16490.0,148.0782,148.1776,147.9788,148.0484,16490.0
2023-07-19 14:10:00,148.87,148.9,148.66,148.72,15449.0,147.9987,148.0285,147.7899,147.8495,15449.0
2023-07-19 14:15:00,148.68,148.74,148.61,148.74,7326.0,147.8098,147.8694,147.7402,147.8694,7326.0
2023-07-19 14:20:00,148.71,148.83,148.68,148.83,12094.0,147.8396,147.9589,147.8098,147.9589,12094.0
2023-07-19 14:25:00,148.84,149.0,148.84,148.98,16349.0,147.9688,148.1279,147.9688,148.108,16349.0
2023-07-19 14:30:00,149.0,149.18,148.99,149.14,12231.0,148.1279,148.3068,148.118,148.2671,12231.0
2023-07-19 14:35:00,149.12,149.2,149.07,149.15,8543.0,148.2472,148.3267,148.1975,148.277,8543.0
2023-07-19 14:40:00,149.18,149.2,149.1,149.1,8751.0,148.3068,148.3267,148.2273,148.2273,8751.0
2023-07-19 14:45:00,149.1,149.1,148.94,149.02,11236.0,148.2273,148.2273,148.0683,148.1478,11236.0
2023-07-19 14:50:00,149.0,149.12,148.96,149.01,8741.0,148.1279,148.2472,148.0881,148.1378,8741.0
2023-07-19 14:55:00,148.99,149.2,148.93,149.2,12192.0,148.118,148.3267,148.0583,148.3267,12192.0
2023-07-19 15:00:00,149.2,149.29,149.17,149.24,8105.0,148.3267,148.4162,148.2969,148.3665,8105.0
2023-07-19 15:05:00,149.24,149.28,149.17,149.28,10986.0,148.3665,148.4063,148.2969,148.4063,10986.0
2023-07-19 15:10:00,149.28,149.34,149.2,149.28,10411.0,148.4063,148.4659,148.3267,148.4063,10411.0
2023-07-19 15:15:00,149.3,149.43,149.3,149.36,9920.0,148.4261,148.5554,148.4261,148.4858,9920.0
2023-07-19 15:20:00,149.39,149.44,149.35,149.38,60158.0,148.5156,148.5653,148.4759,148.5057,60158.0
2023-07-19 15:25:00,149.37,149.5,149.29,149.31,11074.0,148.4957,148.625,148.4162,148.4361,11074.0
2023-07-19 15:30:00,149.31,149.32,149.18,149.26,21225.0,148.4361,148.446,148.3068,148.3864,21225.0
2023-07-19 15:35:00,149.25,149.28,149.11,149.28,8181.0,148.3764,148.4063,148.2373,148.4063,8181.0
2023-07-19 15:40:00,149.3,149.44,149.28,149.3,24648.0,148.4261,148.5653,148.4063,148.4261,24648.0
2023-07-19 15:45:00,149.31,149.35,149.15,149.17,19169.0,148.4361,148.4759,148.277,148.2969,19169.0
2023-07-19 15:50:00,149.2,149.31,149.1,149.1,29852.0,148.3267,148.4361,148.2273,148.2273,29852.0
2023-07-19 15:55:00,149.12,149.12,148.92,148.92,97495.0,148.2472,148.2472,148.0484,148.0484,97495.0
2023-07-20 09:30:00,148.7,149.49,148.57,149.21,22316.0,147.8297,148.615,147.7004,148.3367,22316.0
2023-07-20 09:35:00,149.15,149.34,148.92,149.22,24667.0,148.277,148.4659,148.0484,148.3466,24667.0
2023-07-20 09:40:00,149.22,149.41,149.09,149.23,7851.0,148.3466,148.5355,148.2174,148.3566,7851.0
2023-07-20 09:45:00,149.22,149.5,149.14,149.4,8416.0,148.3466,148.625,148.2671,148.5256,8416.0
2023-07-20 09:50:00,149.4,149.59,149.32,149.57,8501.0,148.5256,148.7144,148.446,148.6946,8501.0
2023-07-20 09:55:00,149.49,149.49,148.95,149.17,9777.0,148.615,148.615,148.0782,148.2969,9777.0
2023-07-20 10:00:00,149.23,149.43,149.15,149.42,13728.0,148.3566,148.5554,148.277,148.5454,13728.0
2023-07-20 10:05:00,149.4,149.5,149.22,149.22,11729.0,148.5256,148.625,148.3466,148.3466,11729.0
2023-07-20 10:10:00,149.22,149.46,149.16,149.23,5537.0,148.3466,148.5852,148.287,148.3566,5537.0
2023-07-20 10:15:00,149.27,149.31,149.13,149.13,3793.0,148.3963,148.4361,148.2571,148.2571,3793.0
2023-07-20 10:20:00,149.12,149.21,148.99,149.04,9947.0,148.2472,148.3367,148.118,148.1677,9947.0
2023-07-20 10:25:00,149.08,149.17,149.01,149.12,9758.0,148.2074,148.2969,148.1378,148.2472,9758.0
2023-07-20 10:30:00,149.12,149.5,149.1,149.5,11672.0,148.2472,148.625,148.2273,148.625,11672.0
2023-07-20 10:35:00,149.5,149.83,149.42,149.7,19765.0,148.625,148.953,148.5454,148.8238,19765.0
2023-07-20 10:40:00,149.7,149.83,149.24,149.24,11033.0,148.8238,148.953,148.3665,148.3665,11033.0
2023-07-20 10:45:00,149.32,149.98,149.31,149.91,38699.0,148.446,149.1022,148.4361,149.0326,38699.0
2023-07-20 10:50:00,150.05,150.35,150.05,150.28,5344.0,149.1718,149.47,149.1718,149.4004,5344.0
2023-07-20 10:55:00,150.29,150.36,150.04,150.25,11170.0,149.4104,149.4799,149.1618,149.3706,11170.0
2023-07-20 11:00:00,150.27,150.27,150.07,150.23,4000.0,149.3905,149.3905,149.1916,149.3507,4000.0
2023-07-20 11:05:00,150.29,150.32,150.1,150.27,6842.0,149.4104,149.4402,149.2215,149.3905,6842.0
2023-07-20 11:10:00,150.32,150.46,150.24,150.3,7296.0,149.4402,149.5794,149.3606,149.4203,7296.0
2023-07-20 11:15:00,150.3,150.37,150.04,150.12,49699.0,149.4203,149.4899,149.1618,149.2413,49699.0
2023-07-20 11:20:00,150.09,150.25,149.85,149.87,65616.0,149.2115,149.3706,148.9729,148.9928,65616.0
2023-07-20 11:25:00,149.85,150.05,149.85,150.03,9013.0,148.9729,149.1718,148.9729,149.1519,9013.0
2023-07-20 11:30:00,150.05,150.11,149.9,149.93,14553.0,149.1718,149.2314,149.0226,149.0525,14553.0
2023-07-20 11:35:00,149.91,150.24,149.85,150.15,10828.0,149.0326,149.3606,148.9729,149.2712,10828.0
2023-07-20 11:40:00,150.18,150.18,149.88,149.89,4243.0,149.301,149.301,149.0028,149.0127,4243.0
2023-07-20 11:45:00,149.91,150.0,149.78,149.91,22476.0,149.0326,149.1221,148.9033,149.0326,22476.0
2023-07-20 11:50:00,149.91,150.11,149.85,150.0,4335.0,149.0326,149.2314,148.9729,149.1221,4335.0
2023-07-20 11:55:00,150.0,150.15,149.95,150.03,4316.0,149.1221,149.2712,149.0723,149.1519,4316.0
2023-07-20 12:00:00,150.07,150.07,149.9,149.94,8132.0,149.1916,149.1916,149.0226,149.0624,8132.0
2023-07-20 12:05:00,149.96,150.23,149.91,150.19,6099.0,149.0823,149.3507,149.0326,149.3109,6099.0
2023-07-20 12:10:00,150.18,150.22,150.0,150.05,4744.0,149.301,149.3408,149.1221,149.1718,4744.0
2023-07-20 12:15:00,150.04,150.17,150.04,150.06,6387.0,149.1618,149.2911,149.1618,149.1817,6387.0
2023-07-20 12:20:00,149.99,150.0,149.9,149.92,2001.0,149.1121,149.1221,149.0226,149.0425,2001.0
2023-07-20 12:25:00,149.92,150.06,149.75,150.05,4691.0,149.0425,149.1817,148.8735,149.1718,4691.0
2023-07-20 12:30:00,150.0,150.0,149.75,149.81,18372.0,149.1221,149.1221,148.8735,148.9332,18372.0
2023-07-20 12:35:00,149.81,149.9,149.77,149.82,7388.0,148.9332,149.0226,148.8934,148.9431,7388.0
2023-07-20 12:40:00,149.83,149.88,149.72,149.72,7661.0,148.953,149.0028,148.8437,148.8437,7661.0
2023-07-20 12:45:00,149.78,149.86,149.72,149.86,7335.0,148.9033,148.9829,148.8437,148.9829,7335.0
2023-07-20 12:50:00,149.91,149.95,149.81,149.87,15501.0,149.0326,149.0723,148.9332,148.9928,15501.0
2023-07-20 12:55:00,149.83,149.86,149.75,149.81,6601.0,148.953,148.9829,148.8735,148.9332,6601.0
2023-07-20 13:00:00,149.84,149.84,149.57,149.61,7796.0,148.963,148.963,148.6946,148.7343,7796.0
2023-07-20 13:05:00,149.63,149.8,149.63,149.66,6139.0,148.7542,148.9232,148.7542,148.784,6139.0
2023-07-20 13:10:00,149.62,149.88,149.59,149.8,14499.0,148.7443,149.0028,148.7144,148.9232,14499.0
2023-07-20 13:15:00,149.81,149.81,149.5,149.5,3847.0,148.9332,148.9332,148.625,148.625,3847.0
2023-07-20 13:20:00,149.51,149.67,149.51,149.63,3697.0,148.6349,148.794,148.6349,148.7542,3697.0
2023-07-20 13:25:00,149.6,149.8,149.57,149.79,1968.0,148.7244,148.9232,148.6946,148.9133,1968.0
2023-07-20 13:30:00,149.76,149.76,149.6,149.7,3191.0,148.8835,148.8835,148.7244,148.8238,3191.0
2023-07-20 13:35:00,149.7,149.73,149.53,149.53,4709.0,148.8238,148.8536,148.6548,148.6548,4709.0
2023-07-20 13:40:00,149.48,149.6,149.48,149.57,2479.0,148.6051,148.7244,148.6051,148.6946,2479.0
2023-07-20 13:45:00,149.58,149.68,149.56,149.62,3522.0,148.7045,148.8039,148.6846,148.7443,3522.0
2023-07-20 13:50:00,149.62,149.64,149.55,149.56,2739.0,148.7443,148.7642,148.6747,148.6846,2739.0
2023-07-20 13:55:00,149.59,149.65,149.57,149.6,3369.0,148.7144,148.7741,148.6946,148.7244,3369.0
2023-07-20 14:00:00,149.58,149.69,149.56,149.69,4063.0,148.7045,148.8139,148.6846,148.8139,4063.0
2023-07-20 14:05:00,149.68,149.68,149.61,149.66,4190.0,148.8039,148.8039,148.7343,148.784,4190.0
2023-07-20 14:10:00,149.63,149.72,149.59,149.67,5312.0,148.7542,148.8437,148.7144,148.794,5312.0
2023-07-20 14:15:00,149.69,149.69,149.54,149.56,3382.0,148.8139,148.8139,148.6647,148.6846,3382.0
2023-07-20 14:20:00,149.55,149.7,149.5,149.63,5114.0,148.6747,148.8238,148.625,148.7542,5114.0
2023-07-20 14:25:00,149.62,149.63,149.28,149.28,3978.0,148.7443,148.7542,148.4063,148.4063,3978.0
2023-07-20 14:30:00,149.31,149.45,149.27,149.41,4960.0,148.4361,148.5753,148.3963,148.5355,4960.0
2023-07-20 14:35:00,149.48,149.52,149.43,149.48,6907.0,148.6051,148.6449,148.5554,148.6051,6907.0
2023-07-20 14:40:00,149.48,149.63,149.44,149.49,8183.0,148.6051,148.7542,148.5653,148.615,8183.0
2023-07-20 14:45:00,149.49,149.61,149.48,149.56,4952.0,148.615,148.7343,148.6051,148.6846,4952.0
2023-07-20 14:50:00,149.63,149.67,149.54,149.67,5833.0,148.7542,148.794,148.6647,148.794,5833.0
2023-07-20 14:55:00,149.65,149.65,149.45,149.45,10055.0,148.7741,148.7741,148.5753,148.5753,10055.0
2023-07-20 15:00:00,149.45,149.47,149.24,149.25,9332.0,148.5753,148.5952,148.3665,148.3764,9332.0
2023-07-20 15:05:00,149.26,149.29,149.19,149.2,6546.0,148.3864,148.4162,148.3168,148.3267,6546.0
2023-07-20 15:10:00,149.23,149.43,149.2,149.41,8960.0,148.3566,148.5554,148.3267,148.5355,8960.0
2023-07-20 15:15:00,149.38,149.38,149.23,149.27,7350.0,148.5057,148.5057,148.3566,148.3963,7350.0
2023-07-20 15:20:00,149.27,149.3,149.18,149.19,7641.0,148.3963,148.4261,148.3068,148.3168,7641.0
2023-07-20 15:25:00,149.22,149.22,149.04,149.22,16989.0,148.3466,148.3466,148.1677,148.3466,16989.0
2023-07-20 15:30:00,149.22,149.3,149.17,149.2,11249.0,148.3466,148.4261,148.2969,148.3267,11249.0
2023-07-20 15:35:00,149.2,149.36,149.2,149.31,10562.0,148.3267,148.4858,148.3267,148.4361,10562.0
2023-07-20 15:40:00,149.31,149.31,149.16,149.22,9297.0,148.4361,148.4361,148.287,148.3466,9297.0
2023-07-20 15:45:00,149.21,149.31,149.19,149.25,14090.0,148.3367,148.4361,148.3168,148.3764,14090.0
2023-07-20 15:50:00,149.27,149.56,149.24,149.3,40062.0,148.3963,148.6846,148.3665,148.4261,40062.0
2023-07-20 15:55:00,149.3,149.36,149.23,149.29,73755.0,148.4261,148.4858,148.3566,148.4162,73755.0
2023-07-21 09:30:00,150.48,151.26,150.48,151.18,41981.0,149.5992,150.3747,149.5992,150.2951,41981.0
2023-07-21 09:35:00,151.18,151.91,151.11,151.69,36634.0,150.2951,151.0209,150.2256,150.8022,36634.0
2023-07-21 09:40:00,151.78,151.84,150.98,151.09,15182.0,150.8916,150.9513,150.0963,150.2057,15182.0
2023-07-21 09:45:00,151.09,151.3,150.97,151.0,14715.0,150.2057,150.4144,150.0864,150.1162,14715.0
2023-07-21 09:50:00,151.11,151.3,150.95,151.14,10412.0,150.2256,150.4144,150.0665,150.2554,10412.0
2023-07-21 09:55:00,151.32,151.6,151.19,151.55,12737.0,150.4343,150.7127,150.3051,150.663,12737.0
2023-07-21 10:00:00,151.59,151.75,151.31,151.74,7569.0,150.7027,150.8618,150.4244,150.8519,7569.0
2023-07-21 10:05:00,151.74,152.08,151.6,152.04,12354.0,150.8519,151.1899,150.7127,151.1501,12354.0
2023-07-21 10:10:00,152.15,152.18,151.84,152.0,7223.0,151.2595,151.2893,150.9513,151.1103,7223.0
2023-07-21 10:15:00,152.03,152.03,151.85,151.98,5668.0,151.1402,151.1402,150.9612,151.0905,5668.0
2023-07-21 10:20:00,151.98,152.03,151.81,151.87,7130.0,151.0905,151.1402,150.9215,150.9811,7130.0
2023-07-21 10:25:00,151.87,151.98,151.68,151.84,7298.0,150.9811,151.0905,150.7922,150.9513,7298.0
2023-07-21 10:30:00,151.84,151.98,151.76,151.88,6084.0,150.9513,151.0905,150.8717,150.991,6084.0
2023-07-21 10:35:00,151.93,152.11,151.93,152.06,13478.0,151.0408,151.2197,151.0408,151.17,13478.0
2023-07-21 10:40:00,152.11,152.2,151.91,151.92,33456.0,151.2197,151.3092,151.0209,151.0308,33456.0
2023-07-21 10:45:00,151.92,152.04,151.84,151.94,15223.0,151.0308,151.1501,150.9513,151.0507,15223.0
2023-07-21 10:50:00,151.94,152.0,151.77,151.95,9526.0,151.0507,151.1103,150.8817,151.0606,9526.0
2023-07-21 10:55:00,151.98,152.08,151.88,152.01,9286.0,151.0905,151.1899,150.991,151.1203,9286.0
2023-07-21 11:00:00,151.99,152.14,151.91,152.14,9469.0,151.1004,151.2495,151.0209,151.2495,9469.0
2023-07-21 11:05:00,152.15,152.55,152.14,152.5,7171.0,151.2595,151.6571,151.2495,151.6074,7171.0
2023-07-21 11:10:00,152.46,152.67,152.46,152.6,4539.0,151.5677,151.7764,151.5677,151.7068,4539.0
2023-07-21 11:15:00,152.59,152.77,152.52,152.57,10609.0,151.6969,151.8758,151.6273,151.677,10609.0
2023-07-21 11:20:00,152.57,152.65,152.46,152.59,7521.0,151.677,151.7565,151.5677,151.6969,7521.0
2023-07-21 11:25:00,152.61,152.71,152.54,152.67,9020.0,151.7168,151.8162,151.6472,151.7764,9020.0
2023-07-21 11:30:00,152.64,152.69,152.54,152.54,6287.0,151.7466,151.7963,151.6472,151.6472,6287.0
2023-07-21 11:35:00,152.54,152.66,152.51,152.56,5507.0,151.6472,151.7665,151.6174,151.6671,5507.0
2023-07-21 11:40:00,152.6,152.68,152.49,152.51,9883.0,151.7068,151.7864,151.5975,151.6174,9883.0
2023-07-21 11:45:00,152.51,152.65,152.49,152.63,11186.0,151.6174,151.7565,151.5975,151.7367,11186.0
2023-07-21 11:50:00,152.65,152.71,152.61,152.61,12526.0,151.7565,151.8162,151.7168,151.7168,12526.0
2023-07-21 11:55:00,152.63,152.67,152.55,152.62,15567.0,151.7367,151.7764,151.6571,151.7267,15567.0
2023-07-21 12:00:00,152.65,152.65,152.43,152.44,4110.0,151.7565,151.7565,151.5378,151.5478,4110.0
2023-07-21 12:05:00,152.42,152.61,152.4,152.45,3858.0,151.5279,151.7168,151.508,151.5577,3858.0
2023-07-21 12:10:00,152.47,152.55,152.41,152.45,4059.0,151.5776,151.6571,151.5179,151.5577,4059.0
2023-07-21 12:15:00,152.5,152.56,152.44,152.45,4327.0,151.6074,151.6671,151.5478,151.5577,4327.0
2023-07-21 12:20:00,152.38,152.46,152.35,152.44,3229.0,151.4881,151.5677,151.4583,151.5478,3229.0
2023-07-21 12:25:00,152.44,152.45,152.26,152.32,5908.0,151.5478,151.5577,151.3688,151.4285,5908.0
2023-07-21 12:30:00,152.28,152.4,152.24,152.4,3744.0,151.3887,151.508,151.3489,151.508,3744.0
2023-07-21 12:35:00,152.35,152.5,152.29,152.44,4407.0,151.4583,151.6074,151.3986,151.5478,4407.0
2023-07-21 12:40:00,152.44,152.53,152.38,152.53,4316.0,151.5478,151.6372,151.4881,151.6372,4316.0
2023-07-21 12:45:00,152.51,152.53,152.39,152.39,5741.0,151.6174,151.6372,151.4981,151.4981,5741.0
2023-07-21 12:50:00,152.42,152.53,152.34,152.46,5079.0,151.5279,151.6372,151.4484,151.5677,5079.0
2023-07-21 12:55:00,152.43,152.49,152.38,152.42,3677.0,151.5378,151.5975,151.4881,151.5279,3677.0
2023-07-21 13:00:00,152.45,152.45,152.29,152.34,3174.0,151.5577,151.5577,151.3986,151.4484,3174.0
2023-07-21 13:05:00,152.37,152.38,152.28,152.34,3007.0,151.4782,151.4881,151.3887,151.4484,3007.0
2023-07-21 13:10:00,152.37,152.39,152.31,152.35,3782.0,151.4782,151.4981,151.4185,151.4583,3782.0
2023-07-21 13:15:00,152.35,152.36,152.23,152.23,3777.0,151.4583,151.4682,151.339,151.339,3777.0
2023-07-21 13:20:00,152.25,152.28,152.0,152.03,4342.0,151.3589,151.3887,151.1103,151.1402,4342.0
2023-07-21 13:25:00,151.99,152.07,151.95,151.95,5297.0,151.1004,151.1799,151.0606,151.0606,5297.0
2023-07-21 13:30:00,152.02,152.1,151.96,151.98,4257.0,151.1302,151.2098,151.0706,151.0905,4257.0
2023-07-21 13:35:00,151.97,152.03,151.88,152.02,2636.0,151.0805,151.1402,150.991,151.1302,2636.0
2023-07-21 13:40:00,151.99,152.11,151.98,152.1,3168.0,151.1004,151.2197,151.0905,151.2098,3168.0
2023-07-21 13:45:00,152.1,152.12,151.97,152.11,4637.0,151.2098,151.2296,151.0805,151.2197,4637.0
2023-07-21 13:50:00,152.13,152.16,152.09,152.13,4209.0,151.2396,151.2694,151.1998,151.2396,4209.0
2023-07-21 13:55:00,152.1,152.16,152.03,152.07,4858.0,151.2098,151.2694,151.1402,151.1799,4858.0
2023-07-21 14:00:00,152.06,152.17,152.01,152.1,9266.0,151.17,151.2793,151.1203,151.2098,9266.0
2023-07-21 14:05:00,152.1,152.19,151.98,152.18,10914.0,151.2098,151.2992,151.0905,151.2893,10914.0
2023-07-21 14:10:00,152.16,152.17,151.78,151.83,7847.0,151.2694,151.2793,150.8916,150.9413,7847.0
2023-07-21 14:15:00,151.86,151.88,151.78,151.78,3963.0,150.9712,150.991,150.8916,150.8916,3963.0
2023-07-21 14:20:00,151.79,151.83,151.74,151.74,3088.0,150.9016,150.9413,150.8519,150.8519,3088.0
2023-07-21 14:25:00,151.75,151.82,151.74,151.75,2302.0,150.8618,150.9314,150.8519,150.8618,2302.0
2023-07-21 14:30:00,151.75,151.75,151.65,151.72,4677.0,150.8618,150.8618,150.7624,150.832,4677.0
2023-07-21 14:35:00,151.75,151.85,151.75,151.84,2908.0,150.8618,150.9612,150.8618,150.9513,2908.0
2023-07-21 14:40:00,151.83,152.0,151.81,151.97,4407.0,150.9413,151.1103,150.9215,151.0805,4407.0
2023-07-21 14:45:00,151.94,152.15,151.94,152.08,2959.0,151.0507,151.2595,151.0507,151.1899,2959.0
2023-07-21 14:50:00,152.07,152.1,151.95,151.95,7095.0,151.1799,151.2098,151.0606,151.0606,7095.0
2023-07-21 14:55:00,151.95,151.98,151.92,151.97,5268.0,151.0606,151.0905,151.0308,151.0805,5268.0
2023-07-21 15:00:00,151.96,151.97,151.82,151.86,5398.0,151.0706,151.0805,150.9314,150.9712,5398.0
2023-07-21 15:05:00,151.86,151.88,151.71,151.77,5584.0,150.9712,150.991,150.822,150.8817,5584.0
2023-07-21 15:10:00,151.75,151.77,151.64,151.77,4879.0,150.8618,150.8817,150.7525,150.8817,4879.0
2023-07-21 15:15:00,151.79,151.98,151.7,151.98,6989.0,150.9016,151.0905,150.8121,151.0905,6989.0
2023-07-21 15:20:00,152.0,152.01,151.86,151.93,6514.0,151.1103,151.1203,150.9712,151.0408,6514.0
2023-07-21 15:25:00,151.9,152.02,151.87,151.98,9554.0,151.0109,151.1302,150.9811,151.0905,9554.0
2023-07-21 15:30:00,152.01,152.01,151.89,151.97,9034.0,151.1203,151.1203,151.001,151.0805,9034.0
2023-07-21 15:35:00,151.99,152.08,151.96,151.99,14257.0,151.1004,151.1899,151.0706,151.1004,14257.0
2023-07-21 15:40:00,151.99,151.99,151.88,151.94,12017.0,151.1004,151.1004,150.991,151.0507,12017.0
2023-07-21 15:45:00,151.93,152.12,151.93,152.0,25033.0,151.0408,151.2296,151.0408,151.1103,25033.0
2023-07-21 15:50:00,151.95,152.29,151.77,152.1,48567.0,151.0606,151.3986,150.8817,151.2098,48567.0
2023-07-21 15:55:00,152.07,152.08,151.8,151.84,69100.0,151.1799,151.1899,150.9115,150.9513,69100.0
2023-07-24 09:30:00,151.54,151.75,150.11,150.56,32541.0,150.653,150.8618,149.2314,149.6788,32541.0
2023-07-24 09:35:00,150.55,150.91,150.52,150.52,10618.0,149.6688,150.0267,149.639,149.639,10618.0
2023-07-24 09:40:00,150.52,150.65,150.21,150.36,6742.0,149.639,149.7682,149.3308,149.4799,6742.0
2023-07-24 09:45:00,150.16,150.47,149.86,150.0,28265.0,149.2811,149.5893,148.9829,149.1221,28265.0
2023-07-24 09:50:00,150.02,150.02,149.66,149.85,9829.0,149.1419,149.1419,148.784,148.9729,9829.0
2023-07-24 09:55:00,149.85,149.98,149.37,149.75,32172.0,148.9729,149.1022,148.4957,148.8735,32172.0
2023-07-24 10:00:00,149.58,149.75,149.46,149.49,5937.0,148.7045,148.8735,148.5852,148.615,5937.0
2023-07-24 10:05:00,149.48,149.97,149.39,149.91,19073.0,148.6051,149.0922,148.5156,149.0326,19073.0
2023-07-24 10:10:00,149.97,150.02,149.76,149.97,45441.0,149.0922,149.1419,148.8835,149.0922,45441.0
2023-07-24 10:15:00,149.94,150.04,149.69,149.9,14763.0,149.0624,149.1618,148.8139,149.0226,14763.0
2023-07-24 10:20:00,149.9,150.03,149.83,149.84,10100.0,149.0226,149.1519,148.953,148.963,10100.0
2023-07-24 10:25:00,149.9,149.96,149.77,149.92,8035.0,149.0226,149.0823,148.8934,149.0425,8035.0
2023-07-24 10:30:00,149.96,150.02,149.65,149.73,5639.0,149.0823,149.1419,148.7741,148.8536,5639.0
2023-07-24 10:35:00,149.77,150.1,149.77,149.91,8041.0,148.8934,149.2215,148.8934,149.0326,8041.0
2023-07-24 10:40:00,149.98,150.17,149.89,150.12,13145.0,149.1022,149.2911,149.0127,149.2413,13145.0
2023-07-24 10:45:00,150.08,150.23,150.05,150.15,13219.0,149.2016,149.3507,149.1718,149.2712,13219.0
2023-07-24 10:50:00,150.13,150.32,150.13,150.26,11192.0,149.2513,149.4402,149.2513,149.3805,11192.0
2023-07-24 10:55:00,150.26,150.42,150.23,150.4,6946.0,149.3805,149.5396,149.3507,149.5197,6946.0
2023-07-24 11:00:00,150.46,150.46,150.36,150.41,2202.0,149.5794,149.5794,149.4799,149.5297,2202.0
2023-07-24 11:05:00,150.28,150.35,150.16,150.19,4538.0,149.4004,149.47,149.2811,149.3109,4538.0
2023-07-24 11:10:00,150.19,150.48,150.19,150.48,5444.0,149.3109,149.5992,149.3109,149.5992,5444.0
2023-07-24 11:15:00,150.49,150.59,150.24,150.25,15596.0,149.6092,149.7086,149.3606,149.3706,15596.0
2023-07-24 11:20:00,150.25,150.35,150.17,150.34,5049.0,149.3706,149.47,149.2911,149.4601,5049.0
2023-07-24 11:25:00,150.21,150.4,150.17,150.34,5229.0,149.3308,149.5197,149.2911,149.4601,5229.0
2023-07-24 11:30:00,150.35,150.42,150.34,150.4,2151.0,149.47,149.5396,149.4601,149.5197,2151.0
2023-07-24 11:35:00,150.38,150.52,150.33,150.42,3944.0,149.4998,149.639,149.4501,149.5396,3944.0
2023-07-24 11:40:00,150.39,150.42,150.31,150.42,4319.0,149.5098,149.5396,149.4302,149.5396,4319.0
2023-07-24 11:45:00,150.43,150.53,150.38,150.45,5381.0,149.5495,149.6489,149.4998,149.5694,5381.0
2023-07-24 11:50:00,150.47,150.75,150.46,150.74,5961.0,149.5893,149.8677,149.5794,149.8577,5961.0
2023-07-24 11:55:00,150.77,150.77,150.6,150.68,4767.0,149.8875,149.8875,149.7185,149.7981,4767.0
2023-07-24 12:00:00,150.65,150.7,150.48,150.51,2469.0,149.7682,149.818,149.5992,149.6291,2469.0
2023-07-24 12:05:00,150.5,150.5,150.3,150.31,3025.0,149.6191,149.6191,149.4203,149.4302,3025.0
2023-07-24 12:10:00,150.3,150.46,150.24,150.46,17351.0,149.4203,149.5794,149.3606,149.5794,17351.0
2023-07-24 12:15:00,150.49,150.58,150.45,150.5,2344.0,149.6092,149.6987,149.5694,149.6191,2344.0
2023-07-24 12:20:00,150.55,150.74,150.51,150.66,6832.0,149.6688,149.8577,149.6291,149.7782,6832.0
2023-07-24 12:25:00,150.66,150.79,150.56,150.79,3629.0,149.7782,149.9074,149.6788,149.9074,3629.0
2023-07-24 12:30:00,150.74,150.74,150.59,150.72,1860.0,149.8577,149.8577,149.7086,149.8378,1860.0
2023-07-24 12:35:00,150.71,150.71,150.56,150.62,3111.0,149.8279,149.8279,149.6788,149.7384,3111.0
2023-07-24 12:40:00,150.62,150.71,150.59,150.65,5612.0,149.7384,149.8279,149.7086,149.7682,5612.0
2023-07-24 12:45:00,150.63,150.63,150.47,150.5,3282.0,149.7484,149.7484,149.5893,149.6191,3282.0
2023-07-24 12:50:00,150.48,150.58,150.42,150.54,2451.0,149.5992,149.6987,149.5396,149.6589,2451.0
2023-07-24 12:55:00,150.54,150.67,150.52,150.67,6138.0,149.6589,149.7881,149.639,149.7881,6138.0
2023-07-24 13:00:00,150.68,150.74,150.62,150.64,7599.0,149.7981,149.8577,149.7384,149.7583,7599.0
2023-07-24 13:05:00,150.64,150.69,150.51,150.51,3300.0,149.7583,149.808,149.6291,149.6291,3300.0
2023-07-24 13:10:00,150.53,150.6,150.48,150.6,4677.0,149.6489,149.7185,149.5992,149.7185,4677.0
2023-07-24 13:15:00,150.54,150.65,150.48,150.65,5034.0,149.6589,149.7682,149.5992,149.7682,5034.0
2023-07-24 13:20:00,150.61,150.67,150.46,150.66,4093.0,149.7285,149.7881,149.5794,149.7782,4093.0
2023-07-24 13:25:00,150.67,150.68,150.57,150.66,2748.0,149.7881,149.7981,149.6887,149.7782,2748.0
2023-07-24 13:30:00,150.62,150.66,150.53,150.6,4636.0,149.7384,149.7782,149.6489,149.7185,4636.0
2023-07-24 13:35:00,150.58,150.61,150.55,150.61,2800.0,149.6987,149.7285,149.6688,149.7285,2800.0
2023-07-24 13:40:00,150.6,150.63,150.47,150.48,1700.0,149.7185,149.7484,149.5893,149.5992,1700.0
2023-07-24 13:45:00,150.46,150.57,150.42,150.53,5904.0,149.5794,149.6887,149.5396,149.6489,5904.0
2023-07-24 13:50:00,150.53,150.61,150.5,150.59,4191.0,149.6489,149.7285,149.6191,149.7086,4191.0
2023-07-24 13:55:00,150.57,150.62,150.52,150.57,9437.0,149.6887,149.7384,149.639,149.6887,9437.0
2023-07-24 14:00:00,150.59,150.62,150.42,150.5,11556.0,149.7086,149.7384,149.5396,149.6191,11556.0
2023-07-24 14:05:00,150.48,150.5,150.25,150.31,5419.0,149.5992,149.6191,149.3706,149.4302,5419.0
2023-07-24 14:10:00,150.31,150.39,150.3,150.32,3223.0,149.4302,149.5098,149.4203,149.4402,3223.0
2023-07-24 14:15:00,150.28,150.38,150.27,150.33,13953.0,149.4004,149.4998,149.3905,149.4501,13953.0
2023-07-24 14:20:00,150.32,150.36,150.23,150.36,21926.0,149.4402,149.4799,149.3507,149.4799,21926.0
2023-07-24 14:25:00,150.39,150.42,150.29,150.37,4370.0,149.5098,149.5396,149.4104,149.4899,4370.0
2023-07-24 14:30:00,150.33,150.37,150.28,150.3,6774.0,149.4501,149.4899,149.4004,149.4203,6774.0
2023-07-24 14:35:00,150.28,150.39,150.27,150.36,16485.0,149.4004,149.5098,149.3905,149.4799,16485.0
2023-07-24 14:40:00,150.28,150.48,150.27,150.44,6237.0,149.4004,149.5992,149.3905,149.5595,6237.0
2023-07-24 14:45:00,150.44,150.45,150.28,150.41,9277.0,149.5595,149.5694,149.4004,149.5297,9277.0
2023-07-24 14:50:00,150.39,150.45,150.31,150.34,8225.0,149.5098,149.5694,149.4302,149.4601,8225.0
2023-07-24 14:55:00,150.34,150.47,150.25,150.42,29088.0,149.4601,149.5893,149.3706,149.5396,29088.0
2023-07-24 15:00:00,150.43,150.49,150.3,150.39,6905.0,149.5495,149.6092,149.4203,149.5098,6905.0
2023-07-24 15:05:00,150.36,150.54,150.33,150.51,9662.0,149.4799,149.6589,149.4501,149.6291,9662.0
2023-07-24 15:10:00,150.52,150.54,150.43,150.5,4822.0,149.639,149.6589,149.5495,149.6191,4822.0
2023-07-24 15:15:00,150.5,150.64,150.49,150.61,4966.0,149.6191,149.7583,149.6092,149.7285,4966.0
2023-07-24 15:20:00,150.59,150.64,150.47,150.47,6333.0,149.7086,149.7583,149.5893,149.5893,6333.0
2023-07-24 15:25:00,150.46,150.53,150.42,150.44,7930.0,149.5794,149.6489,149.5396,149.5595,7930.0
2023-07-24 15:30:00,150.44,150.48,150.33,150.41,14561.0,149.5595,149.5992,149.4501,149.5297,14561.0
2023-07-24 15:35:00,150.42,150.57,150.37,150.43,13130.0,149.5396,149.6887,149.4899,149.5495,13130.0
2023-07-24 15:40:00,150.43,150.45,150.27,150.36,25747.0,149.5495,149.5694,149.3905,149.4799,25747.0
2023-07-24 15:45:00,150.38,150.43,150.29,150.31,23764.0,149.4998,149.5495,149.4104,149.4302,23764.0
2023-07-24 15:50:00,150.29,150.5,150.24,150.43,40720.0,149.4104,149.6191,149.3606,149.5495,40720.0
2023-07-24 15:55:00,150.44,150.59,150.38,150.49,121627.0,149.5595,149.7086,149.4998,149.6092,121627.0
2023-07-25 09:30:00,147.68,148.85,147.51,148.56,96688.0,146.8156,147.9788,146.6466,147.6905,96688.0
2023-07-25 09:35:00,148.46,148.91,147.51,147.59,31226.0,147.5911,148.0384,146.6466,146.7262,31226.0
2023-07-25 09:40:00,147.6,148.62,147.21,148.13,40971.0,146.7361,147.7501,146.3484,147.263,40971.0
2023-07-25 09:45:00,148.01,148.17,147.5,148.11,44557.0,147.1437,147.3028,146.6367,147.2431,44557.0
2023-07-25 09:50:00,148.0,148.47,147.66,148.43,62109.0,147.1338,147.601,146.7957,147.5612,62109.0
2023-07-25 09:55:00,148.42,148.63,147.82,148.24,72413.0,147.5513,147.7601,146.9548,147.3724,72413.0
2023-07-25 10:00:00,148.13,148.77,148.06,148.58,58560.0,147.263,147.8992,147.1934,147.7104,58560.0
2023-07-25 10:05:00,148.5,148.77,148.22,148.67,55279.0,147.6308,147.8992,147.3525,147.7998,55279.0
2023-07-25 10:10:00,148.71,149.4,148.53,149.4,28185.0,147.8396,148.5256,147.6607,148.5256,28185.0
2023-07-25 10:15:00,149.4,149.65,149.0,149.24,50128.0,148.5256,148.7741,148.1279,148.3665,50128.0
2023-07-25 10:20:00,149.24,149.94,149.23,149.82,21713.0,148.3665,149.0624,148.3566,148.9431,21713.0
2023-07-25 10:25:00,149.89,150.03,149.72,149.95,31018.0,149.0127,149.1519,148.8437,149.0723,31018.0
2023-07-25 10:30:00,149.98,150.21,149.7,150.21,63680.0,149.1022,149.3308,148.8238,149.3308,63680.0
2023-07-25 10:35:00,150.25,150.53,150.17,150.28,24859.0,149.3706,149.6489,149.2911,149.4004,24859.0
2023-07-25 10:40:00,150.29,150.9,150.29,150.81,29179.0,149.4104,150.0168,149.4104,149.9273,29179.0
2023-07-25 10:45:00,150.81,150.85,150.47,150.65,9873.0,149.9273,149.9671,149.5893,149.7682,9873.0
2023-07-25 10:50:00,150.69,150.83,150.33,150.43,24498.0,149.808,149.9472,149.4501,149.5495,24498.0
2023-07-25 10:55:00,150.38,150.59,150.35,150.59,15414.0,149.4998,149.7086,149.47,149.7086,15414.0
2023-07-25 11:00:00,150.58,150.72,150.48,150.62,8033.0,149.6987,149.8378,149.5992,149.7384,8033.0
2023-07-25 11:05:00,150.61,150.88,150.58,150.78,9783.0,149.7285,149.9969,149.6987,149.8975,9783.0
2023-07-25 11:10:00,150.78,150.9,150.64,150.64,9101.0,149.8975,150.0168,149.7583,149.7583,9101.0
2023-07-25 11:15:00,150.63,150.83,150.61,150.75,8787.0,149.7484,149.9472,149.7285,149.8677,8787.0
2023-07-25 11:20:00,150.77,150.9,150.7,150.89,31298.0,149.8875,150.0168,149.818,150.0068,31298.0
2023-07-25 11:25:00,150.85,150.9,150.61,150.78,17585.0,149.9671,150.0168,149.7285,149.8975,17585.0
2023-07-25 11:30:00,150.77,150.89,150.7,150.78,19173.0,149.8875,150.0068,149.818,149.8975,19173.0
2023-07-25 11:35:00,150.81,150.84,150.62,150.82,12267.0,149.9273,149.9571,149.7384,149.9373,12267.0
2023-07-25 11:40:00,150.81,150.82,150.4,150.41,12749.0,149.9273,149.9373,149.5197,149.5297,12749.0
2023-07-25 11:45:00,150.38,150.51,150.11,150.49,24683.0,149.4998,149.6291,149.2314,149.6092,24683.0
2023-07-25 11:50:00,150.46,150.48,150.27,150.34,30654.0,149.5794,149.5992,149.3905,149.4601,30654.0
2023-07-25 11:55:00,150.31,150.53,150.27,150.45,10431.0,149.4302,149.6489,149.3905,149.5694,10431.0
2023-07-25 12:00:00,150.46,150.53,150.46,150.52,6320.0,149.5794,149.6489,149.5794,149.639,6320.0
2023-07-25 12:05:00,150.53,150.83,150.53,150.83,21445.0,149.6489,149.9472,149.6489,149.9472,21445.0
2023-07-25 12:10:00,150.81,150.83,150.6,150.66,10654.0,149.9273,149.9472,149.7185,149.7782,10654.0
2023-07-25 12:15:00,150.63,150.74,150.62,150.62,32383.0,149.7484,149.8577,149.7384,149.7384,32383.0
2023-07-25 12:20:00,150.6,150.65,150.56,150.65,15775.0,149.7185,149.7682,149.6788,149.7682,15775.0
2023-07-25 12:25:00,150.62,150.65,150.38,150.49,26314.0,149.7384,149.7682,149.4998,149.6092,26314.0
2023-07-25 12:30:00,150.5,150.51,150.23,150.35,26711.0,149.6191,149.6291,149.3507,149.47,26711.0
2023-07-25 12:35:00,150.36,150.42,150.31,150.4,18028.0,149.4799,149.5396,149.4302,149.5197,18028.0
2023-07-25 12:40:00,150.41,150.66,150.4,150.5,18625.0,149.5297,149.7782,149.5197,149.6191,18625.0
2023-07-25 12:45:00,150.53,150.63,150.35,150.44,13841.0,149.6489,149.7484,149.47,149.5595,13841.0
2023-07-25 12:50:00,150.47,150.83,150.46,150.83,5275.0,149.5893,149.9472,149.5794,149.9472,5275.0
2023-07-25 12:55:00,150.76,150.98,150.76,150.98,15482.0,149.8776,150.0963,149.8776,150.0963,15482.0
2023-07-25 13:00:00,150.98,151.03,150.81,150.83,22955.0,150.0963,150.146,149.9273,149.9472,22955.0
2023-07-25 13:05:00,150.8,150.86,150.59,150.63,10185.0,149.9174,149.977,149.7086,149.7484,10185.0
2023-07-25 13:10:00,150.63,150.81,150.54,150.81,7356.0,149.7484,149.9273,149.6589,149.9273,7356.0
2023-07-25 13:15:00,150.76,150.81,150.67,150.69,16520.0,149.8776,149.9273,149.7881,149.808,16520.0
2023-07-25 13:20:00,150.68,150.75,150.63,150.7,12704.0,149.7981,149.8677,149.7484,149.818,12704.0
2023-07-25 13:25:00,150.72,150.91,150.69,150.87,14154.0,149.8378,150.0267,149.808,149.987,14154.0
2023-07-25 13:30:00,150.87,150.89,150.7,150.7,24222.0,149.987,150.0068,149.818,149.818,24222.0
2023-07-25 13:35:00,150.67,150.74,150.43,150.74,26005.0,149.7881,149.8577,149.5495,149.8577,26005.0
2023-07-25 13:40:00,150.8,150.99,150.7,150.86,72379.0,149.9174,150.1063,149.818,149.977,72379.0
2023-07-25 13:45:00,150.91,151.02,150.72,150.72,17611.0,150.0267,150.1361,149.8378,149.8378,17611.0
2023-07-25 13:50:00,150.74,150.82,150.7,150.71,15907.0,149.8577,149.9373,149.818,149.8279,15907.0
2023-07-25 13:55:00,150.73,150.8,150.69,150.78,12384.0,149.8478,149.9174,149.808,149.8975,12384.0
2023-07-25 14:00:00,150.78,150.8,150.64,150.69,12824.0,149.8975,149.9174,149.7583,149.808,12824.0
2023-07-25 14:05:00,150.7,150.76,150.68,150.68,14282.0,149.818,149.8776,149.7981,149.7981,14282.0
2023-07-25 14:10:00,150.67,150.72,150.6,150.72,10290.0,149.7881,149.8378,149.7185,149.8378,10290.0
2023-07-25 14:15:00,150.72,150.89,150.7,150.84,22084.0,149.8378,150.0068,149.818,149.9571,22084.0
2023-07-25 14:20:00,150.84,150.93,150.63,150.89,16131.0,149.9571,150.0466,149.7484,150.0068,16131.0
2023-07-25 14:25:00,150.9,150.97,150.77,150.96,11027.0,150.0168,150.0864,149.8875,150.0764,11027.0
2023-07-25 14:30:00,150.96,151.1,150.93,151.01,40941.0,150.0764,150.2156,150.0466,150.1261,40941.0
2023-07-25 14:35:00,151.02,151.2,150.87,150.92,39714.0,150.1361,150.315,149.987,150.0367,39714.0
2023-07-25 14:40:00,150.93,150.95,150.8,150.94,28394.0,150.0466,150.0665,149.9174,150.0565,28394.0
2023-07-25 14:45:00,150.94,150.98,150.78,150.78,24079.0,150.0565,150.0963,149.8975,149.8975,24079.0
2023-07-25 14:50:00,150.78,150.91,150.69,150.8,58082.0,149.8975,150.0267,149.808,149.9174,58082.0
2023-07-25 14:55:00,150.8,151.01,150.79,150.94,35610.0,149.9174,150.1261,149.9074,150.0565,35610.0
2023-07-25 15:00:00,150.96,151.18,150.81,150.92,47780.0,150.0764,150.2951,149.9273,150.0367,47780.0
2023-07-25 15:05:00,150.93,150.98,150.85,150.94,37757.0,150.0466,150.0963,149.9671,150.0565,37757.0
2023-07-25 15:10:00,150.95,151.16,150.94,151.01,47121.0,150.0665,150.2753,150.0565,150.1261,47121.0
2023-07-25 15:15:00,151.05,151.25,150.98,151.11,64875.0,150.1659,150.3647,150.0963,150.2256,64875.0
2023-07-25 15:20:00,151.11,151.32,151.05,151.31,26774.0,150.2256,150.4343,150.1659,150.4244,26774.0
2023-07-25 15:25:00,151.28,151.32,151.18,151.22,31760.0,150.3946,150.4343,150.2951,150.3349,31760.0
2023-07-25 15:30:00,151.22,151.25,151.14,151.21,34389.0,150.3349,150.3647,150.2554,150.325,34389.0
2023-07-25 15:35:00,151.21,151.35,151.13,151.33,49639.0,150.325,150.4641,150.2454,150.4443,49639.0
2023-07-25 15:40:00,151.33,151.35,151.19,151.28,72316.0,150.4443,150.4641,150.3051,150.3946,72316.0
2023-07-25 15:45:00,151.27,151.42,151.17,151.18,66570.0,150.3846,150.5337,150.2852,150.2951,66570.0
2023-07-25 15:50:00,151.2,151.38,151.1,151.22,120920.0,150.315,150.494,150.2156,150.3349,120920.0
2023-07-25 15:55:00,151.21,151.26,151.01,151.22,257697.0,150.325,150.3747,150.1261,150.3349,257697.0
2023-07-26 09:30:00,151.7,152.3,150.51,152.17,58460.0,150.8121,151.4086,149.6291,151.2793,58460.0
2023-07-26 09:35:00,152.22,153.21,152.2,152.37,47469.0,151.3291,152.3133,151.3092,151.4782,47469.0
2023-07-26 09:40:00,152.31,152.45,151.64,152.3,63956.0,151.4185,151.5577,150.7525,151.4086,63956.0
2023-07-26 09:45:00,152.38,152.38,151.77,152.2,17092.0,151.4881,151.4881,150.8817,151.3092,17092.0
2023-07-26 09:50:00,152.27,152.78,152.08,152.46,45954.0,151.3788,151.8858,151.1899,151.5677,45954.0
2023-07-26 09:55:00,152.49,152.55,150.76,150.99,21952.0,151.5975,151.6571,149.8776,150.1063,21952.0
2023-07-26 10:00:00,150.79,151.11,150.37,150.76,27576.0,149.9074,150.2256,149.4899,149.8776,27576.0
2023-07-26 10:05:00,150.73,150.74,149.27,149.28,25897.0,149.8478,149.8577,148.3963,148.4063,25897.0
2023-07-26 10:10:00,149.38,150.0,149.37,149.84,51141.0,148.5057,149.1221,148.4957,148.963,51141.0
2023-07-26 10:15:00,149.87,150.01,149.42,149.91,106855.0,148.9928,149.132,148.5454,149.0326,106855.0
2023-07-26 10:20:00,149.89,151.1,149.81,150.78,51175.0,149.0127,150.2156,148.9332,149.8975,51175.0
2023-07-26 10:25:00,150.85,151.7,149.96,150.12,46280.0,149.9671,150.8121,149.0823,149.2413,46280.0
2023-07-26 10:30:00,150.07,150.94,149.96,150.48,23866.0,149.1916,150.0565,149.0823,149.5992,23866.0
2023-07-26 10:35:00,150.47,150.52,149.58,149.88,48532.0,149.5893,149.639,148.7045,149.0028,48532.0
2023-07-26 10:40:00,149.88,150.12,149.7,149.7,11879.0,149.0028,149.2413,148.8238,148.8238,11879.0
2023-07-26 10:45:00,149.7,149.89,149.31,149.77,44901.0,148.8238,149.0127,148.4361,148.8934,44901.0
2023-07-26 10:50:00,149.78,149.94,149.67,149.72,26449.0,148.9033,149.0624,148.794,148.8437,26449.0
2023-07-26 10:55:00,149.76,150.31,149.7,150.25,177389.0,148.8835,149.4302,148.8238,149.3706,177389.0
2023-07-26 11:00:00,150.41,150.56,150.16,150.31,13215.0,149.5297,149.6788,149.2811,149.4302,13215.0
2023-07-26 11:05:00,150.31,150.51,150.18,150.25,89925.0,149.4302,149.6291,149.301,149.3706,89925.0
2023-07-26 11:10:00,150.25,150.36,150.04,150.18,54827.0,149.3706,149.4799,149.1618,149.301,54827.0
2023-07-26 11:15:00,150.12,150.12,149.6,149.8,41626.0,149.2413,149.2413,148.7244,148.9232,41626.0
2023-07-26 11:20:00,149.75,149.77,149.33,149.41,68433.0,148.8735,148.8934,148.456,148.5355,68433.0
2023-07-26 11:25:00,149.41,149.66,149.39,149.64,14809.0,148.5355,148.784,148.5156,148.7642,14809.0
2023-07-26 11:30:00,149.61,149.71,149.43,149.53,14173.0,148.7343,148.8337,148.5554,148.6548,14173.0
2023-07-26 11:35:00,149.52,149.73,149.42,149.44,21228.0,148.6449,148.8536,148.5454,148.5653,21228.0
2023-07-26 11:40:00,149.44,149.61,149.41,149.52,16138.0,148.5653,148.7343,148.5355,148.6449,16138.0
2023-07-26 11:45:00,149.51,149.66,149.36,149.59,16993.0,148.6349,148.784,148.4858,148.7144,16993.0
2023-07-26 11:50:00,149.55,149.86,149.47,149.86,19159.0,148.6747,148.9829,148.5952,148.9829,19159.0
2023-07-26 11:55:00,149.83,150.1,149.8,150.1,10167.0,148.953,149.2215,148.9232,149.2215,10167.0
2023-07-26 12:00:00,150.1,150.13,150.0,150.01,8926.0,149.2215,149.2513,149.1221,149.132,8926.0
2023-07-26 12:05:00,150.0,150.4,149.9,150.32,19704.0,149.1221,149.5197,149.0226,149.4402,19704.0
2023-07-26 12:10:00,150.33,150.44,150.02,150.09,148299.0,149.4501,149.5595,149.1419,149.2115,148299.0
2023-07-26 12:15:00,150.11,150.15,149.92,149.93,14525.0,149.2314,149.2712,149.0425,149.0525,14525.0
2023-07-26 12:20:00,149.87,150.0,149.79,149.95,18278.0,148.9928,149.1221,148.9133,149.0723,18278.0
2023-07-26 12:25:00,149.94,149.94,149.53,149.55,10066.0,149.0624,149.0624,148.6548,148.6747,10066.0
2023-07-26 12:30:00,149.55,149.59,149.28,149.33,33006.0,148.6747,148.7144,148.4063,148.456,33006.0
2023-07-26 12:35:00,149.33,149.37,148.71,148.82,17964.0,148.456,148.4957,147.8396,147.949,17964.0
2023-07-26 12:40:00,148.87,148.87,147.94,148.17,33329.0,147.9987,147.9987,147.0741,147.3028,33329.0
2023-07-26 12:45:00,148.23,148.58,148.16,148.51,12910.0,147.3624,147.7104,147.2928,147.6408,12910.0
2023-07-26 12:50:00,148.51,148.6,148.23,148.3,34182.0,147.6408,147.7302,147.3624,147.432,34182.0
2023-07-26 12:55:00,148.32,148.7,148.29,148.69,17866.0,147.4519,147.8297,147.4221,147.8197,17866.0
2023-07-26 13:00:00,148.72,149.03,148.72,149.02,5018.0,147.8495,148.1577,147.8495,148.1478,5018.0
2023-07-26 13:05:00,149.03,149.03,148.61,148.67,14983.0,148.1577,148.1577,147.7402,147.7998,14983.0
2023-07-26 13:10:00,148.66,148.75,148.48,148.6,27958.0,147.7899,147.8794,147.6109,147.7302,27958.0
2023-07-26 13:15:00,148.57,148.88,148.57,148.88,13110.0,147.7004,148.0086,147.7004,148.0086,13110.0
2023-07-26 13:20:00,148.9,149.04,148.8,148.8,11469.0,148.0285,148.1677,147.9291,147.9291,11469.0
2023-07-26 13:25:00,148.81,148.81,148.59,148.6,20641.0,147.939,147.939,147.7203,147.7302,20641.0
2023-07-26 13:30:00,148.61,148.9,148.6,148.81,11638.0,147.7402,148.0285,147.7302,147.939,11638.0
2023-07-26 13:35:00,148.83,148.91,148.5,148.64,16776.0,147.9589,148.0384,147.6308,147.77,16776.0
2023-07-26 13:40:00,148.65,148.78,148.65,148.71,6070.0,147.78,147.9092,147.78,147.8396,6070.0
2023-07-26 13:45:00,148.76,149.08,148.75,148.97,13817.0,147.8893,148.2074,147.8794,148.0981,13817.0
2023-07-26 13:50:00,148.99,149.11,148.96,149.07,8884.0,148.118,148.2373,148.0881,148.1975,8884.0
2023-07-26 13:55:00,149.07,149.09,149.0,149.04,8426.0,148.1975,148.2174,148.1279,148.1677,8426.0
2023-07-26 14:00:00,149.03,149.61,148.88,149.53,39795.0,148.1577,148.7343,148.0086,148.6548,39795.0
2023-07-26 14:05:00,149.53,149.82,149.41,149.75,18278.0,148.6548,148.9431,148.5355,148.8735,18278.0
2023-07-26 14:10:00,149.77,149.94,149.64,149.89,17214.0,148.8934,149.0624,148.7642,149.0127,17214.0
2023-07-26 14:15:00,149.89,149.92,149.61,149.65,30186.0,149.0127,149.0425,148.7343,148.7741,30186.0
2023-07-26 14:20:00,149.66,149.78,149.61,149.68,118229.0,148.784,148.9033,148.7343,148.8039,118229.0
2023-07-26 14:25:00,149.68,149.68,149.39,149.6,24352.0,148.8039,148.8039,148.5156,148.7244,24352.0
2023-07-26 14:30:00,149.59,149.8,149.58,149.72,61048.0,148.7144,148.9232,148.7045,148.8437,61048.0
2023-07-26 14:35:00,149.75,149.99,149.61,149.89,52683.0,148.8735,149.1121,148.7343,149.0127,52683.0
2023-07-26 14:40:00,149.88,150.24,149.86,150.04,32708.0,149.0028,149.3606,148.9829,149.1618,32708.0
2023-07-26 14:45:00,150.09,150.19,149.78,149.86,163269.0,149.2115,149.3109,148.9033,148.9829,163269.0
2023-07-26 14:50:00,149.86,150.07,149.83,150.01,31192.0,148.9829,149.1916,148.953,149.132,31192.0
2023-07-26 14:55:00,149.97,150.4,149.91,150.22,40503.0,149.0922,149.5197,149.0326,149.3408,40503.0
2023-07-26 15:00:00,150.23,150.44,150.12,150.27,20397.0,149.3507,149.5595,149.2413,149.3905,20397.0
2023-07-26 15:05:00,150.22,150.27,149.65,149.88,37878.0,149.3408,149.3905,148.7741,149.0028,37878.0
2023-07-26 15:10:00,149.88,150.19,149.82,150.12,18580.0,149.0028,149.3109,148.9431,149.2413,18580.0
2023-07-26 15:15:00,150.09,150.12,149.76,150.0,18692.0,149.2115,149.2413,148.8835,149.1221,18692.0
2023-07-26 15:20:00,150.02,150.08,149.9,149.91,17866.0,149.1419,149.2016,149.0226,149.0326,17866.0
2023-07-26 15:25:00,149.93,150.2,149.93,150.2,20266.0,149.0525,149.3209,149.0525,149.3209,20266.0
2023-07-26 15:30:00,150.21,150.21,149.83,149.95,41523.0,149.3308,149.3308,148.953,149.0723,41523.0
2023-07-26 15:35:00,149.96,149.98,149.73,149.75,35706.0,149.0823,149.1022,148.8536,148.8735,35706.0
2023-07-26 15:40:00,149.77,150.06,149.73,149.95,58944.0,148.8934,149.1817,148.8536,149.0723,58944.0
2023-07-26 15:45:00,149.94,150.06,149.87,149.97,88089.0,149.0624,149.1817,148.9928,149.0922,88089.0
2023-07-26 15:50:00,149.94,150.23,149.89,150.16,115833.0,149.0624,149.3507,149.0127,149.2811,115833.0
2023-07-26 15:55:00,150.17,150.3,150.0,150.27,214911.0,149.2911,149.4203,149.1221,149.3905,214911.0
2023-07-27 09:30:00,152.1,152.1,151.09,151.53,45309.0,151.2098,151.2098,150.2057,150.6431,45309.0
2023-07-27 09:35:00,151.54,152.2,151.46,152.16,29338.0,150.653,151.3092,150.5735,151.2694,29338.0
2023-07-27 09:40:00,152.17,152.72,152.12,152.5,27263.0,151.2793,151.8261,151.2296,151.6074,27263.0
2023-07-27 09:45:00,152.45,153.12,152.37,153.12,24923.0,151.5577,152.2238,151.4782,152.2238,24923.0
2023-07-27 09:50:00,153.21,153.45,153.11,153.3,16095.0,152.3133,152.5519,152.2138,152.4027,16095.0
2023-07-27 09:55:00,153.25,153.62,153.17,153.52,19537.0,152.353,152.7209,152.2735,152.6214,19537.0
2023-07-27 10:00:00,153.55,153.8,153.42,153.65,28289.0,152.6513,152.8998,152.522,152.7507,28289.0
2023-07-27 10:05:00,153.74,154.0,153.46,153.78,21812.0,152.8402,153.0986,152.5618,152.8799,21812.0
2023-07-27 10:10:00,153.75,154.0,153.51,153.99,11799.0,152.8501,153.0986,152.6115,153.0887,11799.0
2023-07-27 10:15:00,154.07,154.19,153.81,154.07,18463.0,153.1682,153.2875,152.9098,153.1682,18463.0
2023-07-27 10:20:00,154.12,154.12,153.55,153.99,11093.0,153.2179,153.2179,152.6513,153.0887,11093.0
2023-07-27 10:25:00,153.99,154.04,153.86,154.02,16227.0,153.0887,153.1384,152.9595,153.1185,16227.0
2023-07-27 10:30:00,154.04,154.06,153.35,153.35,26533.0,153.1384,153.1583,152.4524,152.4524,26533.0
2023-07-27 10:35:00,153.47,153.74,153.39,153.66,14993.0,152.5717,152.8402,152.4922,152.7606,14993.0
2023-07-27 10:40:00,153.64,153.91,153.5,153.58,29709.0,152.7407,153.0092,152.6016,152.6811,29709.0
2023-07-27 10:45:00,153.57,153.64,153.27,153.31,14740.0,152.6712,152.7407,152.3729,152.4127,14740.0
2023-07-27 10:50:00,153.35,153.86,153.35,153.86,18916.0,152.4524,152.9595,152.4524,152.9595,18916.0
2023-07-27 10:55:00,153.88,153.89,153.58,153.69,14611.0,152.9793,152.9893,152.6811,152.7905,14611.0
2023-07-27 11:00:00,153.72,153.82,153.64,153.64,20667.0,152.8203,152.9197,152.7407,152.7407,20667.0
2023-07-27 11:05:00,153.65,153.67,153.1,153.22,19536.0,152.7507,152.7706,152.2039,152.3232,19536.0
2023-07-27 11:10:00,153.23,153.39,153.2,153.35,7806.0,152.3331,152.4922,152.3033,152.4524,7806.0
2023-07-27 11:15:00,153.3,153.47,153.19,153.47,10345.0,152.4027,152.5717,152.2934,152.5717,10345.0
2023-07-27 11:20:00,153.43,153.48,153.23,153.25,6311.0,152.532,152.5817,152.3331,152.353,6311.0
2023-07-27 11:25:00,153.24,153.36,153.19,153.32,13354.0,152.3431,152.4624,152.2934,152.4226,13354.0
2023-07-27 11:30:00,153.35,153.36,153.2,153.27,18249.0,152.4524,152.4624,152.3033,152.3729,18249.0
2023-07-27 11:35:00,153.28,153.41,153.21,153.39,12022.0,152.3829,152.5121,152.3133,152.4922,12022.0
2023-07-27 11:40:00,153.38,153.38,153.17,153.2,13089.0,152.4823,152.4823,152.2735,152.3033,13089.0
2023-07-27 11:45:00,153.2,153.46,153.2,153.46,6339.0,152.3033,152.5618,152.3033,152.5618,6339.0
2023-07-27 11:50:00,153.42,153.52,153.25,153.52,7939.0,152.522,152.6214,152.353,152.6214,7939.0
2023-07-27 11:55:00,153.5,153.65,153.49,153.65,7459.0,152.6016,152.7507,152.5916,152.7507,7459.0
2023-07-27 12:00:00,153.66,153.68,153.53,153.68,4670.0,152.7606,152.7805,152.6314,152.7805,4670.0
2023-07-27 12:05:00,153.68,153.8,153.66,153.73,8246.0,152.7805,152.8998,152.7606,152.8302,8246.0
2023-07-27 12:10:00,153.77,153.77,153.62,153.7,6247.0,152.87,152.87,152.7209,152.8004,6247.0
2023-07-27 12:15:00,153.71,153.71,153.31,153.45,10334.0,152.8103,152.8103,152.4127,152.5519,10334.0
2023-07-27 12:20:00,153.48,153.49,153.29,153.29,11455.0,152.5817,152.5916,152.3928,152.3928,11455.0
2023-07-27 12:25:00,153.27,153.61,153.19,153.61,21351.0,152.3729,152.7109,152.2934,152.7109,21351.0
2023-07-27 12:30:00,153.65,153.72,153.52,153.52,4572.0,152.7507,152.8203,152.6214,152.6214,4572.0
2023-07-27 12:35:00,153.49,153.56,153.4,153.52,6237.0,152.5916,152.6612,152.5021,152.6214,6237.0
2023-07-27 12:40:00,153.52,153.61,153.45,153.58,27532.0,152.6214,152.7109,152.5519,152.6811,27532.0
2023-07-27 12:45:00,153.61,153.67,153.49,153.53,8443.0,152.7109,152.7706,152.5916,152.6314,8443.0
2023-07-27 12:50:00,153.52,153.76,153.5,153.76,5256.0,152.6214,152.86,152.6016,152.86,5256.0
2023-07-27 12:55:00,153.75,153.84,153.55,153.64,13460.0,152.8501,152.9396,152.6513,152.7407,13460.0
2023-07-27 13:00:00,153.63,153.63,153.45,153.55,19676.0,152.7308,152.7308,152.5519,152.6513,19676.0
2023-07-27 13:05:00,153.58,153.59,153.4,153.56,8486.0,152.6811,152.691,152.5021,152.6612,8486.0
2023-07-27 13:10:00,153.6,153.64,153.5,153.55,12611.0,152.701,152.7407,152.6016,152.6513,12611.0
2023-07-27 13:15:00,153.53,153.58,153.36,153.42,17234.0,152.6314,152.6811,152.4624,152.522,17234.0
2023-07-27 13:20:00,153.42,153.43,153.2,153.31,15635.0,152.522,152.532,152.3033,152.4127,15635.0
2023-07-27 13:25:00,153.33,153.33,152.96,153.09,19333.0,152.4326,152.4326,152.0647,152.194,19333.0
2023-07-27 13:30:00,153.09,153.27,152.95,153.25,12624.0,152.194,152.3729,152.0548,152.353,12624.0
2023-07-27 13:35:00,153.29,153.35,153.2,153.31,10253.0,152.3928,152.4524,152.3033,152.4127,10253.0
2023-07-27 13:40:00,153.34,153.56,153.28,153.56,6207.0,152.4425,152.6612,152.3829,152.6612,6207.0
2023-07-27 13:45:00,153.64,153.64,153.41,153.41,12625.0,152.7407,152.7407,152.5121,152.5121,12625.0
2023-07-27 13:50:00,153.39,153.54,153.34,153.41,7452.0,152.4922,152.6413,152.4425,152.5121,7452.0
2023-07-27 13:55:00,153.37,153.45,153.32,153.42,6929.0,152.4723,152.5519,152.4226,152.522,6929.0
2023-07-27 14:00:00,153.41,153.41,153.25,153.27,7617.0,152.5121,152.5121,152.353,152.3729,7617.0
2023-07-27 14:05:00,153.26,153.35,153.19,153.35,20283.0,152.363,152.4524,152.2934,152.4524,20283.0
2023-07-27 14:10:00,153.28,153.32,153.0,153.06,25346.0,152.3829,152.4226,152.1045,152.1641,25346.0
2023-07-27 14:15:00,153.01,153.09,152.84,153.03,14228.0,152.1144,152.194,151.9454,152.1343,14228.0
2023-07-27 14:20:00,153.08,153.26,153.05,153.09,7754.0,152.184,152.363,152.1542,152.194,7754.0
2023-07-27 14:25:00,153.11,153.3,153.02,153.28,15861.0,152.2138,152.4027,152.1244,152.3829,15861.0
2023-07-27 14:30:00,153.32,153.45,153.32,153.39,6910.0,152.4226,152.5519,152.4226,152.4922,6910.0
2023-07-27 14:35:00,153.36,153.46,153.18,153.29,11125.0,152.4624,152.5618,152.2834,152.3928,11125.0
2023-07-27 14:40:00,153.28,153.35,153.24,153.35,4155.0,152.3829,152.4524,152.3431,152.4524,4155.0
2023-07-27 14:45:00,153.33,153.39,153.19,153.2,14582.0,152.4326,152.4922,152.2934,152.3033,14582.0
2023-07-27 14:50:00,153.2,153.23,152.89,153.04,33306.0,152.3033,152.3331,151.9951,152.1443,33306.0
2023-07-27 14:55:00,152.99,152.99,152.59,152.62,23171.0,152.0945,152.0945,151.6969,151.7267,23171.0
2023-07-27 15:00:00,152.58,152.68,152.38,152.44,23246.0,151.6869,151.7864,151.4881,151.5478,23246.0
2023-07-27 15:05:00,152.4,152.44,152.19,152.25,38195.0,151.508,151.5478,151.2992,151.3589,38195.0
2023-07-27 15:10:00,152.25,152.54,152.24,152.54,28473.0,151.3589,151.6472,151.3489,151.6472,28473.0
2023-07-27 15:15:00,152.53,152.59,152.47,152.52,13193.0,151.6372,151.6969,151.5776,151.6273,13193.0
2023-07-27 15:20:00,152.48,152.53,152.09,152.15,20081.0,151.5875,151.6372,151.1998,151.2595,20081.0
2023-07-27 15:25:00,152.17,152.27,152.1,152.17,15887.0,151.2793,151.3788,151.2098,151.2793,15887.0
2023-07-27 15:30:00,152.17,152.35,152.17,152.27,17185.0,151.2793,151.4583,151.2793,151.3788,17185.0
2023-07-27 15:35:00,152.27,152.51,152.23,152.46,23002.0,151.3788,151.6174,151.339,151.5677,23002.0
2023-07-27 15:40:00,152.47,152.54,152.25,152.39,30625.0,151.5776,151.6472,151.3589,151.4981,30625.0
2023-07-27 15:45:00,152.39,152.46,152.09,152.2,33432.0,151.4981,151.5677,151.1998,151.3092,33432.0
2023-07-27 15:50:00,152.22,152.52,152.22,152.47,59924.0,151.3291,151.6273,151.3291,151.5776,59924.0
2023-07-27 15:55:00,152.47,152.68,152.36,152.64,109378.0,151.5776,151.7864,151.4682,151.7466,109378.0
2023-07-28 09:30:00,153.89,154.28,153.49,153.93,29128.0,152.9893,153.377,152.5916,153.029,29128.0
2023-07-28 09:35:00,153.92,154.52,153.87,154.42,8986.0,153.0191,153.6156,152.9694,153.5162,8986.0
2023-07-28 09:40:00,154.55,154.81,154.51,154.64,23875.0,153.6454,153.9039,153.6057,153.7349,23875.0
2023-07-28 09:45:00,154.86,154.97,154.56,154.92,17162.0,153.9536,154.063,153.6554,154.0133,17162.0
2023-07-28 09:50:00,154.91,154.91,154.54,154.85,15313.0,154.0033,154.0033,153.6355,153.9437,15313.0
2023-07-28 09:55:00,154.86,154.95,154.63,154.86,11870.0,153.9536,154.0431,153.725,153.9536,11870.0
2023-07-28 10:00:00,154.68,154.98,154.68,154.78,36751.0,153.7747,154.0729,153.7747,153.8741,36751.0
2023-07-28 10:05:00,154.78,154.92,154.75,154.92,6867.0,153.8741,154.0133,153.8442,154.0133,6867.0
2023-07-28 10:10:00,154.87,154.98,154.8,154.91,12905.0,153.9635,154.0729,153.894,154.0033,12905.0
2023-07-28 10:15:00,154.91,154.94,154.56,154.67,16366.0,154.0033,154.0331,153.6554,153.7647,16366.0
2023-07-28 10:20:00,154.68,154.95,154.64,154.84,16159.0,153.7747,154.0431,153.7349,153.9337,16159.0
2023-07-28 10:25:00,154.81,154.82,154.27,154.5,29776.0,153.9039,153.9138,153.3671,153.5957,29776.0
2023-07-28 10:30:00,154.47,154.74,154.45,154.71,15784.0,153.5659,153.8343,153.546,153.8045,15784.0
2023-07-28 10:35:00,154.68,154.77,154.48,154.72,8435.0,153.7747,153.8641,153.5758,153.8144,8435.0
2023-07-28 10:40:00,154.72,154.92,154.67,154.88,14748.0,153.8144,154.0133,153.7647,153.9735,14748.0
2023-07-28 10:45:00,154.88,155.16,154.74,155.11,24196.0,153.9735,154.2518,153.8343,154.2021,24196.0
2023-07-28 10:50:00,155.14,155.14,154.66,154.74,26181.0,154.232,154.232,153.7548,153.8343,26181.0
2023-07-28 10:55:00,154.76,154.97,154.66,154.88,20782.0,153.8542,154.063,153.7548,153.9735,20782.0
2023-07-28 11:00:00,154.86,154.86,154.26,154.34,17208.0,153.9536,153.9536,153.3571,153.4366,17208.0
2023-07-28 11:05:00,154.34,154.48,154.23,154.48,18145.0,153.4366,153.5758,153.3273,153.5758,18145.0
2023-07-28 11:10:00,154.48,154.59,154.36,154.58,9226.0,153.5758,153.6852,153.4565,153.6752,9226.0
2023-07-28 11:15:00,154.57,154.69,154.43,154.47,13305.0,153.6653,153.7846,153.5261,153.5659,13305.0
2023-07-28 11:20:00,154.47,154.5,154.35,154.39,14261.0,153.5659,153.5957,153.4466,153.4864,14261.0
2023-07-28 11:25:00,154.4,154.57,154.39,154.56,7760.0,153.4963,153.6653,153.4864,153.6554,7760.0
2023-07-28 11:30:00,154.59,154.75,154.55,154.55,39792.0,153.6852,153.8442,153.6454,153.6454,39792.0
2023-07-28 11:35:00,154.62,154.89,154.6,154.61,9651.0,153.715,153.9834,153.6951,153.7051,9651.0
2023-07-28 11:40:00,154.65,154.85,154.65,154.8,24228.0,153.7448,153.9437,153.7448,153.894,24228.0
2023-07-28 11:45:00,154.8,154.82,154.71,154.72,28778.0,153.894,153.9138,153.8045,153.8144,28778.0
2023-07-28 11:50:00,154.68,154.84,154.61,154.8,13104.0,153.7747,153.9337,153.7051,153.894,13104.0
2023-07-28 11:55:00,154.77,154.77,154.53,154.7,8942.0,153.8641,153.8641,153.6255,153.7945,8942.0
2023-07-28 12:00:00,154.71,154.73,154.47,154.47,6166.0,153.8045,153.8244,153.5659,153.5659,6166.0
2023-07-28 12:05:00,154.45,154.46,154.34,154.37,6538.0,153.546,153.5559,153.4366,153.4665,6538.0
2023-07-28 12:10:00,154.34,154.39,154.19,154.36,18528.0,153.4366,153.4864,153.2875,153.4565,18528.0
2023-07-28 12:15:00,154.36,154.56,154.29,154.48,37582.0,153.4565,153.6554,153.3869,153.5758,37582.0
2023-07-28 12:20:00,154.48,154.63,154.47,154.63,8787.0,153.5758,153.725,153.5659,153.725,8787.0
2023-07-28 12:25:00,154.66,154.68,154.4,154.47,9023.0,153.7548,153.7747,153.4963,153.5659,9023.0
2023-07-28 12:30:00,154.47,154.61,154.41,154.55,11486.0,153.5659,153.7051,153.5062,153.6454,11486.0
2023-07-28 12:35:00,154.55,154.68,154.49,154.53,10531.0,153.6454,153.7747,153.5858,153.6255,10531.0
2023-07-28 12:40:00,154.55,154.55,154.45,154.5,16618.0,153.6454,153.6454,153.546,153.5957,16618.0
2023-07-28 12:45:00,154.49,154.57,154.29,154.29,16784.0,153.5858,153.6653,153.3869,153.3869,16784.0
2023-07-28 12:50:00,154.27,154.29,154.02,154.03,21323.0,153.3671,153.3869,153.1185,153.1285,21323.0
2023-07-28 12:55:00,154.03,154.26,154.02,154.26,13814.0,153.1285,153.3571,153.1185,153.3571,13814.0
2023-07-28 13:00:00,154.24,154.25,154.14,154.15,11179.0,153.3372,153.3472,153.2378,153.2478,11179.0
2023-07-28 13:05:00,154.15,154.15,153.94,154.06,8408.0,153.2478,153.2478,153.039,153.1583,8408.0
2023-07-28 13:10:00,154.06,154.12,154.01,154.08,6935.0,153.1583,153.2179,153.1086,153.1782,6935.0
2023-07-28 13:15:00,154.11,154.11,153.87,153.91,14914.0,153.208,153.208,152.9694,153.0092,14914.0
2023-07-28 13:20:00,153.92,153.92,153.74,153.84,21685.0,153.0191,153.0191,152.8402,152.9396,21685.0
2023-07-28 13:25:00,153.85,153.96,153.85,153.87,7228.0,152.9495,153.0589,152.9495,152.9694,7228.0
2023-07-28 13:30:00,153.86,154.02,153.81,153.81,11066.0,152.9595,153.1185,152.9098,152.9098,11066.0
2023-07-28 13:35:00,153.81,153.83,153.64,153.67,11665.0,152.9098,152.9296,152.7407,152.7706,11665.0
2023-07-28 13:40:00,153.63,153.67,153.48,153.55,10596.0,152.7308,152.7706,152.5817,152.6513,10596.0
2023-07-28 13:45:00,153.59,153.59,153.47,153.5,6107.0,152.691,152.691,152.5717,152.6016,6107.0
2023-07-28 13:50:00,153.45,153.55,153.35,153.36,8072.0,152.5519,152.6513,152.4524,152.4624,8072.0
2023-07-28 13:55:00,153.39,153.41,153.27,153.33,14277.0,152.4922,152.5121,152.3729,152.4326,14277.0
2023-07-28 14:00:00,153.34,153.82,153.33,153.8,8236.0,152.4425,152.9197,152.4326,152.8998,8236.0
2023-07-28 14:05:00,153.82,153.86,153.68,153.79,9350.0,152.9197,152.9595,152.7805,152.8899,9350.0
2023-07-28 14:10:00,153.8,153.91,153.77,153.85,8551.0,152.8998,153.0092,152.87,152.9495,8551.0
2023-07-28 14:15:00,153.85,153.92,153.72,153.79,13326.0,152.9495,153.0191,152.8203,152.8899,13326.0
2023-07-28 14:20:00,153.8,153.96,153.8,153.9,10718.0,152.8998,153.0589,152.8998,152.9992,10718.0
2023-07-28 14:25:00,153.9,154.03,153.83,153.95,10516.0,152.9992,153.1285,152.9296,153.0489,10516.0
2023-07-28 14:30:00,153.95,153.97,153.7,153.77,8955.0,153.0489,153.0688,152.8004,152.87,8955.0
2023-07-28 14:35:00,153.77,153.79,153.65,153.67,7652.0,152.87,152.8899,152.7507,152.7706,7652.0
2023-07-28 14:40:00,153.71,153.83,153.7,153.8,11976.0,152.8103,152.9296,152.8004,152.8998,11976.0
2023-07-28 14:45:00,153.8,154.03,153.8,154.03,9506.0,152.8998,153.1285,152.8998,153.1285,9506.0
2023-07-28 14:50:00,154.03,154.2,154.02,154.2,8796.0,153.1285,153.2975,153.1185,153.2975,8796.0
2023-07-28 14:55:00,154.18,154.24,154.03,154.12,12464.0,153.2776,153.3372,153.1285,153.2179,12464.0
2023-07-28 15:00:00,154.15,154.25,153.97,154.25,14100.0,153.2478,153.3472,153.0688,153.3472,14100.0
2023-07-28 15:05:00,154.28,154.31,154.19,154.21,26951.0,153.377,153.4068,153.2875,153.3074,26951.0
2023-07-28 15:10:00,154.21,154.26,154.14,154.22,63184.0,153.3074,153.3571,153.2378,153.3174,63184.0
2023-07-28 15:15:00,154.22,154.45,154.15,154.28,61805.0,153.3174,153.546,153.2478,153.377,61805.0
2023-07-28 15:20:00,154.26,154.28,154.05,154.06,17924.0,153.3571,153.377,153.1483,153.1583,17924.0
2023-07-28 15:25:00,154.03,154.17,153.87,154.0,23662.0,153.1285,153.2676,152.9694,153.0986,23662.0
2023-07-28 15:30:00,153.95,154.21,153.92,154.21,17848.0,153.0489,153.3074,153.0191,153.3074,17848.0
2023-07-28 15:35:00,154.21,154.24,154.09,154.11,24622.0,153.3074,153.3372,153.1881,153.208,24622.0
2023-07-28 15:40:00,154.12,154.14,153.94,154.14,24208.0,153.2179,153.2378,153.039,153.2378,24208.0
2023-07-28 15:45:00,154.1,154.1,153.91,154.03,32652.0,153.1981,153.1981,153.0092,153.1285,32652.0
2023-07-28 15:50:00,154.03,154.41,153.98,154.34,61453.0,153.1285,153.5062,153.0788,153.4366,61453.0
2023-07-28 15:55:00,154.35,154.4,154.12,154.17,125535.0,153.4466,153.4963,153.2179,153.2676,125535.0
2023-07-31 09:30:00,154.87,154.88,154.01,154.39,24159.0,153.9635,153.9735,153.1086,153.4864,24159.0
2023-07-31 09:35:00,154.37,154.47,154.11,154.29,6136.0,153.4665,153.5659,153.208,153.3869,6136.0
2023-07-31 09:40:00,154.23,154.8,154.22,154.64,8765.0,153.3273,153.894,153.3174,153.7349,8765.0
2023-07-31 09:45:00,154.63,155.52,154.63,155.48,7481.0,153.725,154.6097,153.725,154.57,7481.0
2023-07-31 09:50:00,155.52,156.3,155.48,156.13,15550.0,154.6097,155.3852,154.57,155.2162,15550.0
2023-07-31 09:55:00,156.02,156.12,155.6,155.78,6185.0,155.1068,155.2062,154.6893,154.8682,6185.0
2023-07-31 10:00:00,155.88,155.91,155.53,155.67,12811.0,154.9676,154.9975,154.6197,154.7589,12811.0
2023-07-31 10:05:00,155.7,155.81,155.59,155.62,10031.0,154.7887,154.898,154.6793,154.7092,10031.0
2023-07-31 10:10:00,155.59,155.79,155.52,155.62,8756.0,154.6793,154.8782,154.6097,154.7092,8756.0
2023-07-31 10:15:00,155.7,155.71,155.27,155.27,6207.0,154.7887,154.7986,154.3612,154.3612,6207.0
2023-07-31 10:20:00,155.31,155.66,155.31,155.65,6621.0,154.401,154.7489,154.401,154.739,6621.0
2023-07-31 10:25:00,155.75,155.76,155.34,155.34,6475.0,154.8384,154.8483,154.4308,154.4308,6475.0
2023-07-31 10:30:00,155.3,155.37,154.93,155.23,7446.0,154.391,154.4606,154.0232,154.3214,7446.0
2023-07-31 10:35:00,155.25,155.57,155.25,155.56,6129.0,154.3413,154.6594,154.3413,154.6495,6129.0
2023-07-31 10:40:00,155.54,155.75,155.52,155.68,11731.0,154.6296,154.8384,154.6097,154.7688,11731.0
2023-07-31 10:45:00,155.71,155.81,155.6,155.69,8232.0,154.7986,154.898,154.6893,154.7787,8232.0
2023-07-31 10:50:00,155.64,155.66,155.37,155.37,7341.0,154.729,154.7489,154.4606,154.4606,7341.0
2023-07-31 10:55:00,155.32,155.39,155.11,155.39,6626.0,154.4109,154.4805,154.2021,154.4805,6626.0
2023-07-31 11:00:00,155.3,155.53,155.27,155.52,10897.0,154.391,154.6197,154.3612,154.6097,10897.0
2023-07-31 11:05:00,155.51,155.82,155.42,155.75,13393.0,154.5998,154.908,154.5103,154.8384,13393.0
2023-07-31 11:10:00,155.73,155.98,155.69,155.98,12540.0,154.8185,155.067,154.7787,155.067,12540.0
2023-07-31 11:15:00,155.95,155.97,155.62,155.68,19899.0,155.0372,155.0571,154.7092,154.7688,19899.0
2023-07-31 11:20:00,155.69,155.69,155.47,155.6,8005.0,154.7787,154.7787,154.56,154.6893,8005.0
2023-07-31 11:25:00,155.59,155.61,155.3,155.3,7658.0,154.6793,154.6992,154.391,154.391,7658.0
2023-07-31 11:30:00,155.35,155.35,155.11,155.17,4435.0,154.4407,154.4407,154.2021,154.2618,4435.0
2023-07-31 11:35:00,155.16,155.18,154.97,154.97,3680.0,154.2518,154.2717,154.063,154.063,3680.0
2023-07-31 11:40:00,154.92,155.06,154.81,155.0,5886.0,154.0133,154.1524,153.9039,154.0928,5886.0
2023-07-31 11:45:00,155.05,155.31,154.96,155.29,4921.0,154.1425,154.401,154.053,154.3811,4921.0
2023-07-31 11:50:00,155.23,155.23,155.02,155.04,7816.0,154.3214,154.3214,154.1127,154.1326,7816.0
2023-07-31 11:55:00,155.08,155.17,155.03,155.16,7289.0,154.1723,154.2618,154.1226,154.2518,7289.0
2023-07-31 12:00:00,155.1,155.26,155.06,155.24,4578.0,154.1922,154.3513,154.1524,154.3314,4578.0
2023-07-31 12:05:00,155.26,155.31,155.09,155.16,6120.0,154.3513,154.401,154.1823,154.2518,6120.0
2023-07-31 12:10:00,155.16,155.28,155.16,155.18,3057.0,154.2518,154.3711,154.2518,154.2717,3057.0
2023-07-31 12:15:00,155.15,155.18,155.07,155.18,3789.0,154.2419,154.2717,154.1624,154.2717,3789.0
2023-07-31 12:20:00,155.15,155.17,154.98,155.07,6714.0,154.2419,154.2618,154.0729,154.1624,6714.0
2023-07-31 12:25:00,155.09,155.15,155.04,155.04,3512.0,154.1823,154.2419,154.1326,154.1326,3512.0
2023-07-31 12:30:00,155.04,155.06,154.89,154.91,4661.0,154.1326,154.1524,153.9834,154.0033,4661.0
2023-07-31 12:35:00,154.88,155.11,154.88,155.0,4377.0,153.9735,154.2021,153.9735,154.0928,4377.0
2023-07-31 12:40:00,155.04,155.04,154.88,154.98,2600.0,154.1326,154.1326,153.9735,154.0729,2600.0
2023-07-31 12:45:00,154.96,155.22,154.96,155.22,3420.0,154.053,154.3115,154.053,154.3115,3420.0
2023-07-31 12:50:00,155.23,155.24,154.94,155.03,6437.0,154.3214,154.3314,154.0331,154.1226,6437.0
2023-07-31 12:55:00,155.05,155.09,154.95,154.99,3220.0,154.1425,154.1823,154.0431,154.0828,3220.0
2023-07-31 13:00:00,154.99,154.99,154.91,154.92,3625.0,154.0828,154.0828,154.0033,154.0133,3625.0
2023-07-31 13:05:00,154.91,155.11,154.89,155.1,2778.0,154.0033,154.2021,153.9834,154.1922,2778.0
2023-07-31 13:10:00,155.14,155.18,155.02,155.16,6146.0,154.232,154.2717,154.1127,154.2518,6146.0
2023-07-31 13:15:00,155.15,155.15,155.02,155.08,4399.0,154.2419,154.2419,154.1127,154.1723,4399.0
2023-07-31 13:20:00,155.1,155.23,155.1,155.12,5499.0,154.1922,154.3214,154.1922,154.2121,5499.0
2023-07-31 13:25:00,155.11,155.13,154.99,154.99,2855.0,154.2021,154.222,154.0828,154.0828,2855.0
2023-07-31 13:30:00,155.05,155.29,155.03,155.29,3427.0,154.1425,154.3811,154.1226,154.3811,3427.0
2023-07-31 13:35:00,155.29,155.35,155.22,155.27,7082.0,154.3811,154.4407,154.3115,154.3612,7082.0
2023-07-31 13:40:00,155.25,155.29,155.2,155.26,4618.0,154.3413,154.3811,154.2916,154.3513,4618.0
2023-07-31 13:45:00,155.22,155.26,155.06,155.13,5451.0,154.3115,154.3513,154.1524,154.222,5451.0
2023-07-31 13:50:00,155.15,155.15,155.03,155.04,5547.0,154.2419,154.2419,154.1226,154.1326,5547.0
2023-07-31 13:55:00,155.08,155.11,155.04,155.09,3467.0,154.1723,154.2021,154.1326,154.1823,3467.0
2023-07-31 14:00:00,155.13,155.28,155.13,155.28,6379.0,154.222,154.3711,154.222,154.3711,6379.0
2023-07-31 14:05:00,155.28,155.31,155.17,155.22,6170.0,154.3711,154.401,154.2618,154.3115,6170.0
2023-07-31 14:10:00,155.29,155.29,155.13,155.15,4045.0,154.3811,154.3811,154.222,154.2419,4045.0
2023-07-31 14:15:00,155.19,155.19,155.02,155.1,3720.0,154.2817,154.2817,154.1127,154.1922,3720.0
2023-07-31 14:20:00,155.09,155.14,154.96,154.99,4882.0,154.1823,154.232,154.053,154.0828,4882.0
2023-07-31 14:25:00,154.97,155.08,154.94,155.07,2320.0,154.063,154.1723,154.0331,154.1624,2320.0
2023-07-31 14:30:00,155.07,155.16,155.07,155.15,2127.0,154.1624,154.2518,154.1624,154.2419,2127.0
2023-07-31 14:35:00,155.17,155.25,155.15,155.22,4226.0,154.2618,154.3413,154.2419,154.3115,4226.0
2023-07-31 14:40:00,155.22,155.31,155.17,155.25,8106.0,154.3115,154.401,154.2618,154.3413,8106.0
2023-07-31 14:45:00,155.24,155.29,155.14,155.21,13285.0,154.3314,154.3811,154.232,154.3016,13285.0
2023-07-31 14:50:00,155.2,155.39,155.17,155.39,3551.0,154.2916,154.4805,154.2618,154.4805,3551.0
2023-07-31 14:55:00,155.41,155.45,155.35,155.37,6286.0,154.5004,154.5402,154.4407,154.4606,6286.0
2023-07-31 15:00:00,155.34,155.34,155.2,155.2,4336.0,154.4308,154.4308,154.2916,154.2916,4336.0
2023-07-31 15:05:00,155.25,155.43,155.23,155.32,15908.0,154.3413,154.5203,154.3214,154.4109,15908.0
2023-07-31 15:10:00,155.32,155.45,155.28,155.45,4177.0,154.4109,154.5402,154.3711,154.5402,4177.0
2023-07-31 15:15:00,155.48,155.48,155.26,155.34,17927.0,154.57,154.57,154.3513,154.4308,17927.0
2023-07-31 15:20:00,155.33,155.4,155.25,155.33,7147.0,154.4209,154.4904,154.3413,154.4209,7147.0
2023-07-31 15:25:00,155.3,155.48,155.29,155.45,12087.0,154.391,154.57,154.3811,154.5402,12087.0
2023-07-31 15:30:00,155.46,155.54,155.39,155.45,21018.0,154.5501,154.6296,154.4805,154.5402,21018.0
2023-07-31 15:35:00,155.42,155.49,155.31,155.39,12437.0,154.5103,154.5799,154.401,154.4805,12437.0
2023-07-31 15:40:00,155.41,155.56,155.41,155.51,17782.0,154.5004,154.6495,154.5004,154.5998,17782.0
2023-07-31 15:45:00,155.51,155.52,155.3,155.35,20939.0,154.5998,154.6097,154.391,154.4407,20939.0
2023-07-31 15:50:00,155.33,155.34,155.15,155.17,41476.0,154.4209,154.4308,154.2419,154.2618,41476.0
2023-07-31 15:55:00,155.18,155.58,155.16,155.49,108322.0,154.2717,154.6694,154.2518,154.5799,108322.0
2023-08-01 09:30:00,154.7,155.27,154.62,155.01,16934.0,153.7945,154.3612,153.715,154.1027,16934.0
2023-08-01 09:35:00,155.19,155.37,154.73,154.86,11979.0,154.2817,154.4606,153.8244,153.9536,11979.0
2023-08-01 09:40:00,154.84,156.44,154.84,156.17,20799.0,153.9337,155.5244,153.9337,155.2559,20799.0
2023-08-01 09:45:00,156.14,156.26,154.78,155.33,20089.0,155.2261,155.3454,153.8741,154.4209,20089.0
2023-08-01 09:50:00,155.31,155.57,155.05,155.57,9749.0,154.401,154.6594,154.1425,154.6594,9749.0
2023-08-01 09:55:00,155.32,155.7,155.21,155.61,8140.0,154.4109,154.7887,154.3016,154.6992,8140.0
2023-08-01 10:00:00,155.54,155.57,154.76,154.84,8668.0,154.6296,154.6594,153.8542,153.9337,8668.0
2023-08-01 10:05:00,154.81,154.87,154.54,154.54,7281.0,153.9039,153.9635,153.6355,153.6355,7281.0
2023-08-01 10:10:00,154.52,154.77,154.34,154.62,10579.0,153.6156,153.8641,153.4366,153.715,10579.0
2023-08-01 10:15:00,154.62,154.62,154.28,154.31,5810.0,153.715,153.715,153.377,153.4068,5810.0
2023-08-01 10:20:00,154.31,154.31,153.9,154.0,11014.0,153.4068,153.4068,152.9992,153.0986,11014.0
2023-08-01 10:25:00,153.98,154.33,153.97,154.21,4512.0,153.0788,153.4267,153.0688,153.3074,4512.0
2023-08-01 10:30:00,154.24,154.29,153.91,154.1,8388.0,153.3372,153.3869,153.0092,153.1981,8388.0
2023-08-01 10:35:00,154.17,154.21,154.03,154.07,4752.0,153.2676,153.3074,153.1285,153.1682,4752.0
2023-08-01 10:40:00,154.09,154.09,153.81,154.0,8458.0,153.1881,153.1881,152.9098,153.0986,8458.0
2023-08-01 10:45:00,153.94,154.09,153.89,153.96,7561.0,153.039,153.1881,152.9893,153.0589,7561.0
2023-08-01 10:50:00,154.01,154.26,154.01,154.03,5194.0,153.1086,153.3571,153.1086,153.1285,5194.0
2023-08-01 10:55:00,154.05,154.15,153.98,154.09,4677.0,153.1483,153.2478,153.0788,153.1881,4677.0
2023-08-01 11:00:00,154.05,154.5,154.05,154.27,7752.0,153.1483,153.5957,153.1483,153.3671,7752.0
2023-08-01 11:05:00,154.33,154.34,154.14,154.34,8603.0,153.4267,153.4366,153.2378,153.4366,8603.0
2023-08-01 11:10:00,154.29,154.39,154.17,154.34,11265.0,153.3869,153.4864,153.2676,153.4366,11265.0
2023-08-01 11:15:00,154.34,154.53,154.31,154.38,14027.0,153.4366,153.6255,153.4068,153.4764,14027.0
2023-08-01 11:20:00,154.37,154.53,154.31,154.42,5098.0,153.4665,153.6255,153.4068,153.5162,5098.0
2023-08-01 11:25:00,154.43,154.77,154.43,154.77,6025.0,153.5261,153.8641,153.5261,153.8641,6025.0
2023-08-01 11:30:00,154.78,154.84,154.56,154.58,9040.0,153.8741,153.9337,153.6554,153.6752,9040.0
2023-08-01 11:35:00,154.54,154.57,154.36,154.36,4241.0,153.6355,153.6653,153.4565,153.4565,4241.0
2023-08-01 11:40:00,154.37,154.39,154.19,154.22,5565.0,153.4665,153.4864,153.2875,153.3174,5565.0
2023-08-01 11:45:00,154.22,154.6,154.13,154.56,8942.0,153.3174,153.6951,153.2279,153.6554,8942.0
2023-08-01 11:50:00,154.56,154.66,154.39,154.39,6162.0,153.6554,153.7548,153.4864,153.4864,6162.0
2023-08-01 11:55:00,154.41,154.56,154.38,154.49,6658.0,153.5062,153.6554,153.4764,153.5858,6658.0
2023-08-01 12:00:00,154.47,154.66,154.37,154.53,4505.0,153.5659,153.7548,153.4665,153.6255,4505.0
2023-08-01 12:05:00,154.55,154.75,154.49,154.75,3394.0,153.6454,153.8442,153.5858,153.8442,3394.0
2023-08-01 12:10:00,154.81,154.9,154.68,154.68,4660.0,153.9039,153.9934,153.7747,153.7747,4660.0
2023-08-01 12:15:00,154.7,154.73,154.64,154.7,7723.0,153.7945,153.8244,153.7349,153.7945,7723.0
2023-08-01 12:20:00,154.71,154.78,154.59,154.72,4593.0,153.8045,153.8741,153.6852,153.8144,4593.0
2023-08-01 12:25:00,154.65,154.69,154.42,154.53,18764.0,153.7448,153.7846,153.5162,153.6255,18764.0
2023-08-01 12:30:00,154.52,154.58,154.4,154.52,18881.0,153.6156,153.6752,153.4963,153.6156,18881.0
2023-08-01 12:35:00,154.48,154.66,154.47,154.48,38569.0,153.5758,153.7548,153.5659,153.5758,38569.0
2023-08-01 12:40:00,154.54,154.57,154.45,154.5,11491.0,153.6355,153.6653,153.546,153.5957,11491.0
2023-08-01 12:45:00,154.53,154.54,154.39,154.39,3262.0,153.6255,153.6355,153.4864,153.4864,3262.0
2023-08-01 12:50:00,154.39,154.4,154.14,154.2,10772.0,153.4864,153.4963,153.2378,153.2975,10772.0
2023-08-01 12:55:00,154.22,154.49,154.2,154.47,6100.0,153.3174,153.5858,153.2975,153.5659,6100.0
2023-08-01 13:00:00,154.46,154.52,154.42,154.47,3413.0,153.5559,153.6156,153.5162,153.5659,3413.0
2023-08-01 13:05:00,154.45,154.52,154.38,154.41,6944.0,153.546,153.6156,153.4764,153.5062,6944.0
2023-08-01 13:10:00,154.38,154.4,154.31,154.35,5421.0,153.4764,153.4963,153.4068,153.4466,5421.0
2023-08-01 13:15:00,154.37,154.54,154.37,154.41,7989.0,153.4665,153.6355,153.4665,153.5062,7989.0
2023-08-01 13:20:00,154.43,154.54,154.4,154.52,6094.0,153.5261,153.6355,153.4963,153.6156,6094.0
2023-08-01 13:25:00,154.52,154.52,154.37,154.43,8624.0,153.6156,153.6156,153.4665,153.5261,8624.0
2023-08-01 13:30:00,154.4,154.4,154.27,154.34,5482.0,153.4963,153.4963,153.3671,153.4366,5482.0
2023-08-01 13:35:00,154.33,154.34,154.18,154.25,6492.0,153.4267,153.4366,153.2776,153.3472,6492.0
2023-08-01 13:40:00,154.24,154.54,154.22,154.52,5940.0,153.3372,153.6355,153.3174,153.6156,5940.0
2023-08-01 13:45:00,154.52,154.52,154.37,154.38,3977.0,153.6156,153.6156,153.4665,153.4764,3977.0
2023-08-01 13:50:00,154.38,154.53,154.37,154.47,4036.0,153.4764,153.6255,153.4665,153.5659,4036.0
2023-08-01 13:55:00,154.5,154.5,154.38,154.5,4512.0,153.5957,153.5957,153.4764,153.5957,4512.0
2023-08-01 14:00:00,154.46,154.54,154.45,154.53,6209.0,153.5559,153.6355,153.546,153.6255,6209.0
2023-08-01 14:05:00,154.53,154.76,154.52,154.76,4400.0,153.6255,153.8542,153.6156,153.8542,4400.0
2023-08-01 14:10:00,154.74,154.8,154.7,154.72,6092.0,153.8343,153.894,153.7945,153.8144,6092.0
2023-08-01 14:15:00,154.73,154.77,154.71,154.73,2802.0,153.8244,153.8641,153.8045,153.8244,2802.0
2023-08-01 14:20:00,154.71,154.77,154.64,154.77,5773.0,153.8045,153.8641,153.7349,153.8641,5773.0
2023-08-01 14:25:00,154.75,154.77,154.53,154.64,8744.0,153.8442,153.8641,153.6255,153.7349,8744.0
2023-08-01 14:30:00,154.62,154.65,154.47,154.55,6858.0,153.715,153.7448,153.5659,153.6454,6858.0
2023-08-01 14:35:00,154.55,154.64,154.54,154.62,7384.0,153.6454,153.7349,153.6355,153.715,7384.0
2023-08-01 14:40:00,154.63,154.75,154.63,154.72,4063.0,153.725,153.8442,153.725,153.8144,4063.0
2023-08-01 14:45:00,154.7,154.84,154.7,154.84,9558.0,153.7945,153.9337,153.7945,153.9337,9558.0
2023-08-01 14:50:00,154.87,154.88,154.77,154.88,6940.0,153.9635,153.9735,153.8641,153.9735,6940.0
2023-08-01 14:55:00,154.86,154.91,154.77,154.9,7061.0,153.9536,154.0033,153.8641,153.9934,7061.0
2023-08-01 15:00:00,154.91,154.93,154.88,154.9,2943.0,154.0033,154.0232,153.9735,153.9934,2943.0
2023-08-01 15:05:00,154.92,154.98,154.89,154.97,5393.0,154.0133,154.0729,153.9834,154.063,5393.0
2023-08-01 15:10:00,154.98,154.98,154.9,154.91,5285.0,154.0729,154.0729,153.9934,154.0033,5285.0
2023-08-01 15:15:00,154.9,154.92,154.77,154.77,3720.0,153.9934,154.0133,153.8641,153.8641,3720.0
2023-08-01 15:20:00,154.78,154.8,154.73,154.75,9277.0,153.8741,153.894,153.8244,153.8442,9277.0
2023-08-01 15:25:00,154.72,154.73,154.57,154.6,5560.0,153.8144,153.8244,153.6653,153.6951,5560.0
2023-08-01 15:30:00,154.61,154.85,154.6,154.84,12036.0,153.7051,153.9437,153.6951,153.9337,12036.0
2023-08-01 15:35:00,154.83,154.83,154.59,154.59,14959.0,153.9238,153.9238,153.6852,153.6852,14959.0
2023-08-01 15:40:00,154.58,154.71,154.58,154.65,18113.0,153.6752,153.8045,153.6752,153.7448,18113.0
2023-08-01 15:45:00,154.65,154.73,154.47,154.61,22085.0,153.7448,153.8244,153.5659,153.7051,22085.0
2023-08-01 15:50:00,154.68,154.68,154.44,154.52,25704.0,153.7747,153.7747,153.5361,153.6156,25704.0
2023-08-01 15:55:00,154.53,154.62,154.24,154.57,86275.0,153.6255,153.715,153.3372,153.6653,86275.0
2023-08-02 09:30:00,153.4,153.69,153.09,153.32,14184.0,152.5021,152.7905,152.194,152.4226,14184.0
2023-08-02 09:35:00,153.25,154.15,153.25,154.14,2529.0,152.353,153.2478,152.353,153.2378,2529.0
2023-08-02 09:40:00,154.29,154.46,154.26,154.33,9097.0,153.3869,153.5559,153.3571,153.4267,9097.0
2023-08-02 09:45:00,154.21,154.7,154.1,154.59,7538.0,153.3074,153.7945,153.1981,153.6852,7538.0
2023-08-02 09:50:00,154.54,154.7,154.28,154.61,8242.0,153.6355,153.7945,153.377,153.7051,8242.0
2023-08-02 09:55:00,154.57,154.64,154.36,154.56,5023.0,153.6653,153.7349,153.4565,153.6554,5023.0
2023-08-02 10:00:00,154.53,155.0,154.48,155.0,8214.0,153.6255,154.0928,153.5758,154.0928,8214.0
2023-08-02 10:05:00,155.09,155.11,154.77,154.95,9076.0,154.1823,154.2021,153.8641,154.0431,9076.0
2023-08-02 10:10:00,154.92,155.34,154.92,155.3,6034.0,154.0133,154.4308,154.0133,154.391,6034.0
2023-08-02 10:15:00,155.27,155.27,154.81,154.95,7932.0,154.3612,154.3612,153.9039,154.0431,7932.0
2023-08-02 10:20:00,155.09,155.21,154.98,155.03,4085.0,154.1823,154.3016,154.0729,154.1226,4085.0
2023-08-02 10:25:00,155.01,155.25,154.94,155.2,7634.0,154.1027,154.3413,154.0331,154.2916,7634.0
2023-08-02 10:30:00,155.2,155.26,154.86,154.93,4143.0,154.2916,154.3513,153.9536,154.0232,4143.0
2023-08-02 10:35:00,154.98,155.16,154.83,154.83,6229.0,154.0729,154.2518,153.9238,153.9238,6229.0
2023-08-02 10:40:00,154.86,154.99,154.78,154.95,4338.0,153.9536,154.0828,153.8741,154.0431,4338.0
2023-08-02 10:45:00,154.99,155.03,154.78,154.78,6590.0,154.0828,154.1226,153.8741,153.8741,6590.0
2023-08-02 10:50:00,154.94,155.05,154.87,154.95,3157.0,154.0331,154.1425,153.9635,154.0431,3157.0
2023-08-02 10:55:00,154.99,155.01,154.71,154.83,5020.0,154.0828,154.1027,153.8045,153.9238,5020.0
2023-08-02 11:00:00,154.9,155.15,154.87,154.94,7790.0,153.9934,154.2419,153.9635,154.0331,7790.0
2023-08-02 11:05:00,154.92,155.08,154.87,155.06,4181.0,154.0133,154.1723,153.9635,154.1524,4181.0
2023-08-02 11:10:00,155.14,155.17,154.97,154.97,3990.0,154.232,154.2618,154.063,154.063,3990.0
2023-08-02 11:15:00,155.11,155.13,154.93,155.05,6170.0,154.2021,154.222,154.0232,154.1425,6170.0
2023-08-02 11:20:00,155.1,155.39,154.92,155.17,9429.0,154.1922,154.4805,154.0133,154.2618,9429.0
2023-08-02 11:25:00,155.18,155.28,155.07,155.28,6440.0,154.2717,154.3711,154.1624,154.3711,6440.0
2023-08-02 11:30:00,155.26,155.55,155.26,155.52,8041.0,154.3513,154.6396,154.3513,154.6097,8041.0
2023-08-02 11:35:00,155.52,155.68,155.51,155.54,3975.0,154.6097,154.7688,154.5998,154.6296,3975.0
2023-08-02 11:40:00,155.55,155.56,155.32,155.32,3494.0,154.6396,154.6495,154.4109,154.4109,3494.0
2023-08-02 11:45:00,155.28,155.31,155.1,155.21,8413.0,154.3711,154.401,154.1922,154.3016,8413.0
2023-08-02 11:50:00,155.33,155.39,155.08,155.14,10986.0,154.4209,154.4805,154.1723,154.232,10986.0
2023-08-02 11:55:00,155.19,155.3,155.14,155.18,3342.0,154.2817,154.391,154.232,154.2717,3342.0
2023-08-02 12:00:00,155.27,155.28,155.16,155.26,2729.0,154.3612,154.3711,154.2518,154.3513,2729.0
2023-08-02 12:05:00,155.25,155.25,155.08,155.08,4853.0,154.3413,154.3413,154.1723,154.1723,4853.0
2023-08-02 12:10:00,155.08,155.12,154.95,155.01,3984.0,154.1723,154.2121,154.0431,154.1027,3984.0
2023-08-02 12:15:00,155.09,155.23,154.9,155.09,8687.0,154.1823,154.3214,153.9934,154.1823,8687.0
2023-08-02 12:20:00,155.22,155.22,155.09,155.14,4297.0,154.3115,154.3115,154.1823,154.232,4297.0
2023-08-02 12:25:00,155.14,155.22,155.08,155.08,2629.0,154.232,154.3115,154.1723,154.1723,2629.0
2023-08-02 12:30:00,155.15,155.17,154.97,155.06,3936.0,154.2419,154.2618,154.063,154.1524,3936.0
2023-08-02 12:35:00,155.01,155.07,154.91,154.99,3505.0,154.1027,154.1624,154.0033,154.0828,3505.0
2023-08-02 12:40:00,154.97,155.03,154.92,155.03,3939.0,154.063,154.1226,154.0133,154.1226,3939.0
2023-08-02 12:45:00,155.07,155.13,154.91,154.94,3926.0,154.1624,154.222,154.0033,154.0331,3926.0
2023-08-02 12:50:00,154.93,154.93,154.77,154.78,2974.0,154.0232,154.0232,153.8641,153.8741,2974.0
2023-08-02 12:55:00,154.78,154.82,154.65,154.73,4738.0,153.8741,153.9138,153.7448,153.8244,4738.0
2023-08-02 13:00:00,154.7,154.82,154.7,154.82,3378.0,153.7945,153.9138,153.7945,153.9138,3378.0
2023-08-02 13:05:00,154.78,154.78,154.55,154.66,4700.0,153.8741,153.8741,153.6454,153.7548,4700.0
2023-08-02 13:10:00,154.66,154.71,154.58,154.59,4484.0,153.7548,153.8045,153.6752,153.6852,4484.0
2023-08-02 13:15:00,154.57,154.7,154.57,154.62,3545.0,153.6653,153.7945,153.6653,153.715,3545.0
2023-08-02 13:20:00,154.58,154.6,154.49,154.55,2487.0,153.6752,153.6951,153.5858,153.6454,2487.0
2023-08-02 13:25:00,154.51,154.59,154.47,154.58,2918.0,153.6057,153.6852,153.5659,153.6752,2918.0
2023-08-02 13:30:00,154.6,154.63,154.53,154.57,5573.0,153.6951,153.725,153.6255,153.6653,5573.0
2023-08-02 13:35:00,154.57,154.57,154.41,154.41,4823.0,153.6653,153.6653,153.5062,153.5062,4823.0
2023-08-02 13:40:00,154.39,154.39,154.16,154.16,5962.0,153.4864,153.4864,153.2577,153.2577,5962.0
2023-08-02 13:45:00,154.24,154.37,154.17,154.18,6347.0,153.3372,153.4665,153.2676,153.2776,6347.0
2023-08-02 13:50:00,154.17,154.17,153.94,153.99,4501.0,153.2676,153.2676,153.039,153.0887,4501.0
2023-08-02 13:55:00,153.94,153.95,153.87,153.87,5633.0,153.039,153.0489,152.9694,152.9694,5633.0
2023-08-02 14:00:00,153.85,153.9,153.74,153.86,5554.0,152.9495,152.9992,152.8402,152.9595,5554.0
2023-08-02 14:05:00,153.82,153.82,153.66,153.67,2710.0,152.9197,152.9197,152.7606,152.7706,2710.0
2023-08-02 14:10:00,153.66,153.66,153.53,153.6,8730.0,152.7606,152.7606,152.6314,152.701,8730.0
2023-08-02 14:15:00,153.59,153.65,153.53,153.61,9457.0,152.691,152.7507,152.6314,152.7109,9457.0
2023-08-02 14:20:00,153.57,153.6,153.5,153.56,4647.0,152.6712,152.701,152.6016,152.6612,4647.0
2023-08-02 14:25:00,153.57,153.64,153.51,153.57,6272.0,152.6712,152.7407,152.6115,152.6712,6272.0
2023-08-02 14:30:00,153.57,153.61,153.43,153.5,6039.0,152.6712,152.7109,152.532,152.6016,6039.0
2023-08-02 14:35:00,153.49,153.54,153.45,153.53,6233.0,152.5916,152.6413,152.5519,152.6314,6233.0
2023-08-02 14:40:00,153.51,153.54,153.2,153.24,5157.0,152.6115,152.6413,152.3033,152.3431,5157.0
2023-08-02 14:45:00,153.21,153.42,153.14,153.42,4615.0,152.3133,152.522,152.2437,152.522,4615.0
2023-08-02 14:50:00,153.43,153.5,153.34,153.42,6989.0,152.532,152.6016,152.4425,152.522,6989.0
2023-08-02 14:55:00,153.44,153.48,153.36,153.37,3579.0,152.5419,152.5817,152.4624,152.4723,3579.0
2023-08-02 15:00:00,153.4,153.47,153.35,153.38,8822.0,152.5021,152.5717,152.4524,152.4823,8822.0
2023-08-02 15:05:00,153.4,153.41,153.17,153.17,11309.0,152.5021,152.5121,152.2735,152.2735,11309.0
2023-08-02 15:10:00,153.19,153.38,153.19,153.32,14392.0,152.2934,152.4823,152.2934,152.4226,14392.0
2023-08-02 15:15:00,153.39,153.49,153.36,153.49,7763.0,152.4922,152.5916,152.4624,152.5916,7763.0
2023-08-02 15:20:00,153.49,153.57,153.33,153.41,11355.0,152.5916,152.6712,152.4326,152.5121,11355.0
2023-08-02 15:25:00,153.42,153.45,153.29,153.36,8950.0,152.522,152.5519,152.3928,152.4624,8950.0
2023-08-02 15:30:00,153.37,153.49,153.29,153.41,21163.0,152.4723,152.5916,152.3928,152.5121,21163.0
2023-08-02 15:35:00,153.44,153.52,153.34,153.37,9215.0,152.5419,152.6214,152.4425,152.4723,9215.0
2023-08-02 15:40:00,153.4,153.47,153.34,153.41,12485.0,152.5021,152.5717,152.4425,152.5121,12485.0
2023-08-02 15:45:00,153.44,153.53,153.3,153.46,27137.0,152.5419,152.6314,152.4027,152.5618,27137.0
2023-08-02 15:50:00,153.44,153.51,153.33,153.39,33661.0,152.5419,152.6115,152.4326,152.4922,33661.0
2023-08-02 15:55:00,153.35,153.42,153.15,153.24,69964.0,152.4524,152.522,152.2536,152.3431,69964.0
2023-08-03 09:30:00,150.81,150.88,149.19,150.34,62786.0,149.9273,149.9969,148.3168,149.4601,62786.0
2023-08-03 09:35:00,150.47,150.47,149.52,149.74,20354.0,149.5893,149.5893,148.6449,148.8636,20354.0
2023-08-03 09:40:00,149.73,150.21,149.53,149.77,15918.0,148.8536,149.3308,148.6548,148.8934,15918.0
2023-08-03 09:45:00,149.78,149.78,149.03,149.17,13477.0,148.9033,148.9033,148.1577,148.2969,13477.0
2023-08-03 09:50:00,148.99,149.48,148.44,149.25,36362.0,148.118,148.6051,147.5712,148.3764,36362.0
2023-08-03 09:55:00,149.14,149.54,148.97,148.97,12109.0,148.2671,148.6647,148.0981,148.0981,12109.0
2023-08-03 10:00:00,149.22,149.31,148.73,149.11,8645.0,148.3466,148.4361,147.8595,148.2373,8645.0
2023-08-03 10:05:00,149.13,149.14,148.59,148.6,7586.0,148.2571,148.2671,147.7203,147.7302,7586.0
2023-08-03 10:10:00,148.65,148.86,148.26,148.48,33455.0,147.78,147.9887,147.3922,147.6109,33455.0
2023-08-03 10:15:00,148.5,149.19,148.46,149.16,42645.0,147.6308,148.3168,147.5911,148.287,42645.0
2023-08-03 10:20:00,149.21,149.31,148.86,148.88,9663.0,148.3367,148.4361,147.9887,148.0086,9663.0
2023-08-03 10:25:00,148.87,148.98,148.49,148.69,11202.0,147.9987,148.108,147.6209,147.8197,11202.0
2023-08-03 10:30:00,148.69,149.09,148.69,148.81,8326.0,147.8197,148.2174,147.8197,147.939,8326.0
2023-08-03 10:35:00,148.82,149.45,148.75,149.25,17228.0,147.949,148.5753,147.8794,148.3764,17228.0
2023-08-03 10:40:00,149.16,149.26,148.96,149.15,11890.0,148.287,148.3864,148.0881,148.277,11890.0
2023-08-03 10:45:00,149.13,149.17,148.93,148.94,6740.0,148.2571,148.2969,148.0583,148.0683,6740.0
2023-08-03 10:50:00,148.94,149.28,148.94,149.16,7989.0,148.0683,148.4063,148.0683,148.287,7989.0
2023-08-03 10:55:00,149.16,149.39,149.15,149.31,6004.0,148.287,148.5156,148.277,148.4361,6004.0
2023-08-03 11:00:00,149.35,149.35,148.96,149.03,7505.0,148.4759,148.4759,148.0881,148.1577,7505.0
2023-08-03 11:05:00,149.1,149.24,149.04,149.23,4948.0,148.2273,148.3665,148.1677,148.3566,4948.0
2023-08-03 11:10:00,149.22,149.45,149.13,149.45,7273.0,148.3466,148.5753,148.2571,148.5753,7273.0
2023-08-03 11:15:00,149.44,149.65,149.36,149.6,7058.0,148.5653,148.7741,148.4858,148.7244,7058.0
2023-08-03 11:20:00,149.66,149.85,149.65,149.79,16176.0,148.784,148.9729,148.7741,148.9133,16176.0
2023-08-03 11:25:00,149.78,149.95,149.61,149.88,9399.0,148.9033,149.0723,148.7343,149.0028,9399.0
2023-08-03 11:30:00,149.92,150.01,149.83,149.87,9313.0,149.0425,149.132,148.953,148.9928,9313.0
2023-08-03 11:35:00,149.86,150.01,149.78,149.92,8079.0,148.9829,149.132,148.9033,149.0425,8079.0
2023-08-03 11:40:00,149.95,150.07,149.91,150.0,9080.0,149.0723,149.1916,149.0326,149.1221,9080.0
2023-08-03 11:45:00,149.97,149.97,149.66,149.93,7717.0,149.0922,149.0922,148.784,149.0525,7717.0
2023-08-03 11:50:00,149.88,150.05,149.88,150.01,13397.0,149.0028,149.1718,149.0028,149.132,13397.0
2023-08-03 11:55:00,150.02,150.05,149.78,149.91,8659.0,149.1419,149.1718,148.9033,149.0326,8659.0
2023-08-03 12:00:00,149.87,149.87,149.63,149.64,32503.0,148.9928,148.9928,148.7542,148.7642,32503.0
2023-08-03 12:05:00,149.61,149.65,149.41,149.61,10358.0,148.7343,148.7741,148.5355,148.7343,10358.0
2023-08-03 12:10:00,149.6,149.68,149.5,149.68,3939.0,148.7244,148.8039,148.625,148.8039,3939.0
2023-08-03 12:15:00,149.59,149.76,149.56,149.71,7410.0,148.7144,148.8835,148.6846,148.8337,7410.0
2023-08-03 12:20:00,149.72,149.77,149.64,149.64,6332.0,148.8437,148.8934,148.7642,148.7642,6332.0
2023-08-03 12:25:00,149.64,149.77,149.64,149.71,3540.0,148.7642,148.8934,148.7642,148.8337,3540.0
2023-08-03 12:30:00,149.69,149.77,149.64,149.7,6500.0,148.8139,148.8934,148.7642,148.8238,6500.0
2023-08-03 12:35:00,149.72,149.98,149.72,149.94,5879.0,148.8437,149.1022,148.8437,149.0624,5879.0
2023-08-03 12:40:00,149.94,150.05,149.86,149.94,12601.0,149.0624,149.1718,148.9829,149.0624,12601.0
2023-08-03 12:45:00,150.0,150.01,149.9,149.97,4049.0,149.1221,149.132,149.0226,149.0922,4049.0
2023-08-03 12:50:00,149.91,150.04,149.86,150.02,4534.0,149.0326,149.1618,148.9829,149.1419,4534.0
2023-08-03 12:55:00,149.98,150.25,149.98,150.19,9959.0,149.1022,149.3706,149.1022,149.3109,9959.0
2023-08-03 13:00:00,150.19,150.19,149.94,150.06,7083.0,149.3109,149.3109,149.0624,149.1817,7083.0
2023-08-03 13:05:00,150.06,150.06,149.96,150.01,4983.0,149.1817,149.1817,149.0823,149.132,4983.0
2023-08-03 13:10:00,150.01,150.18,149.97,150.17,7177.0,149.132,149.301,149.0922,149.2911,7177.0
2023-08-03 13:15:00,150.14,150.14,149.99,150.05,6863.0,149.2612,149.2612,149.1121,149.1718,6863.0
2023-08-03 13:20:00,150.06,150.29,150.05,150.28,20253.0,149.1817,149.4104,149.1718,149.4004,20253.0
2023-08-03 13:25:00,150.29,150.4,150.18,150.35,8373.0,149.4104,149.5197,149.301,149.47,8373.0
2023-08-03 13:30:00,150.35,150.39,150.13,150.13,7681.0,149.47,149.5098,149.2513,149.2513,7681.0
2023-08-03 13:35:00,150.09,150.09,149.9,149.94,10000.0,149.2115,149.2115,149.0226,149.0624,10000.0
2023-08-03 13:40:00,149.95,149.99,149.77,149.93,6491.0,149.0723,149.1121,148.8934,149.0525,6491.0
2023-08-03 13:45:00,149.96,149.96,149.84,149.95,4305.0,149.0823,149.0823,148.963,149.0723,4305.0
2023-08-03 13:50:00,149.94,150.04,149.84,150.0,6228.0,149.0624,149.1618,148.963,149.1221,6228.0
2023-08-03 13:55:00,150.0,150.02,149.91,149.96,24888.0,149.1221,149.1419,149.0326,149.0823,24888.0
2023-08-03 14:00:00,149.96,150.06,149.85,150.03,4943.0,149.0823,149.1817,148.9729,149.1519,4943.0
2023-08-03 14:05:00,150.03,150.17,149.98,150.14,8403.0,149.1519,149.2911,149.1022,149.2612,8403.0
2023-08-03 14:10:00,150.12,150.15,150.01,150.08,4062.0,149.2413,149.2712,149.132,149.2016,4062.0
2023-08-03 14:15:00,150.07,150.08,149.91,150.03,4681.0,149.1916,149.2016,149.0326,149.1519,4681.0
2023-08-03 14:20:00,150.0,150.16,149.99,150.15,7899.0,149.1221,149.2811,149.1121,149.2712,7899.0
2023-08-03 14:25:00,150.17,150.18,149.99,150.0,6527.0,149.2911,149.301,149.1121,149.1221,6527.0
2023-08-03 14:30:00,150.0,150.03,149.95,149.97,4963.0,149.1221,149.1519,149.0723,149.0922,4963.0
2023-08-03 14:35:00,149.96,149.99,149.8,149.84,8825.0,149.0823,149.1121,148.9232,148.963,8825.0
2023-08-03 14:40:00,149.81,150.08,149.81,150.08,3200.0,148.9332,149.2016,148.9332,149.2016,3200.0
2023-08-03 14:45:00,150.05,150.1,149.97,150.06,5265.0,149.1718,149.2215,149.0922,149.1817,5265.0
2023-08-03 14:50:00,150.04,150.21,149.96,150.18,7068.0,149.1618,149.3308,149.0823,149.301,7068.0
2023-08-03 14:55:00,150.14,150.19,150.02,150.05,6504.0,149.2612,149.3109,149.1419,149.1718,6504.0
2023-08-03 15:00:00,150.04,150.05,149.93,150.04,6072.0,149.1618,149.1718,149.0525,149.1618,6072.0
2023-08-03 15:05:00,150.03,150.04,149.9,150.0,36338.0,149.1519,149.1618,149.0226,149.1221,36338.0
2023-08-03 15:10:00,150.0,150.09,149.93,149.98,15310.0,149.1221,149.2115,149.0525,149.1022,15310.0
2023-08-03 15:15:00,149.95,150.13,149.9,150.1,11586.0,149.0723,149.2513,149.0226,149.2215,11586.0
2023-08-03 15:20:00,150.14,150.39,150.14,150.39,10281.0,149.2612,149.5098,149.2612,149.5098,10281.0
2023-08-03 15:25:00,150.41,150.65,150.39,150.53,12115.0,149.5297,149.7682,149.5098,149.6489,12115.0
2023-08-03 15:30:00,150.52,150.72,150.46,150.7,14290.0,149.639,149.8378,149.5794,149.818,14290.0
2023-08-03 15:35:00,150.71,150.86,150.57,150.69,22385.0,149.8279,149.977,149.6887,149.808,22385.0
2023-08-03 15:40:00,150.69,150.91,150.66,150.77,22111.0,149.808,150.0267,149.7782,149.8875,22111.0
2023-08-03 15:45:00,150.76,150.99,150.75,150.96,32615.0,149.8776,150.1063,149.8677,150.0764,32615.0
2023-08-03 15:50:00,150.97,151.28,150.89,150.9,89401.0,150.0864,150.3946,150.0068,150.0168,89401.0
2023-08-03 15:55:00,150.88,150.92,150.64,150.68,171184.0,149.9969,150.0367,149.7583,149.7981,171184.0
2023-08-04 09:30:00,151.99,151.99,150.98,151.16,16850.0,151.1004,151.1004,150.0963,150.2753,16850.0
2023-08-04 09:35:00,151.39,151.41,150.62,150.66,11375.0,150.5039,150.5238,149.7384,149.7782,11375.0
2023-08-04 09:40:00,150.65,151.64,150.64,151.63,13789.0,149.7682,150.7525,149.7583,150.7425,13789.0
2023-08-04 09:45:00,151.77,152.17,151.75,152.1,7132.0,150.8817,151.2793,150.8618,151.2098,7132.0
2023-08-04 09:50:00,152.11,152.25,151.75,151.79,13768.0,151.2197,151.3589,150.8618,150.9016,13768.0
2023-08-04 09:55:00,151.64,151.81,151.48,151.81,12995.0,150.7525,150.9215,150.5934,150.9215,12995.0
2023-08-04 10:00:00,151.81,152.25,151.81,152.24,6497.0,150.9215,151.3589,150.9215,151.3489,6497.0
2023-08-04 10:05:00,152.28,152.44,152.2,152.3,6757.0,151.3887,151.5478,151.3092,151.4086,6757.0
2023-08-04 10:10:00,152.29,152.52,152.25,152.5,7110.0,151.3986,151.6273,151.3589,151.6074,7110.0
2023-08-04 10:15:00,152.39,152.4,152.12,152.34,7449.0,151.4981,151.508,151.2296,151.4484,7449.0
2023-08-04 10:20:00,152.37,152.74,152.33,152.74,4307.0,151.4782,151.846,151.4384,151.846,4307.0
2023-08-04 10:25:00,152.78,152.88,152.67,152.85,4032.0,151.8858,151.9852,151.7764,151.9554,4032.0
2023-08-04 10:30:00,152.9,153.17,152.63,152.77,9078.0,152.0051,152.2735,151.7367,151.8758,9078.0
2023-08-04 10:35:00,152.76,152.98,152.73,152.98,6593.0,151.8659,152.0846,151.8361,152.0846,6593.0
2023-08-04 10:40:00,153.0,153.5,152.99,153.44,32058.0,152.1045,152.6016,152.0945,152.5419,32058.0
2023-08-04 10:45:00,153.52,153.59,153.22,153.52,6502.0,152.6214,152.691,152.3232,152.6214,6502.0
2023-08-04 10:50:00,153.55,153.68,153.45,153.56,3091.0,152.6513,152.7805,152.5519,152.6612,3091.0
2023-08-04 10:55:00,153.56,153.61,153.45,153.52,6651.0,152.6612,152.7109,152.5519,152.6214,6651.0
2023-08-04 11:00:00,153.51,153.51,153.16,153.16,4470.0,152.6115,152.6115,152.2636,152.2636,4470.0
2023-08-04 11:05:00,153.13,153.23,153.08,153.21,8711.0,152.2337,152.3331,152.184,152.3133,8711.0
2023-08-04 11:10:00,153.17,153.45,153.17,153.38,4750.0,152.2735,152.5519,152.2735,152.4823,4750.0
2023-08-04 11:15:00,153.32,153.48,153.25,153.41,5325.0,152.4226,152.5817,152.353,152.5121,5325.0
2023-08-04 11:20:00,153.45,153.45,153.33,153.35,4100.0,152.5519,152.5519,152.4326,152.4524,4100.0
2023-08-04 11:25:00,153.42,153.63,153.42,153.53,6389.0,152.522,152.7308,152.522,152.6314,6389.0
2023-08-04 11:30:00,153.56,153.69,153.48,153.48,4946.0,152.6612,152.7905,152.5817,152.5817,4946.0
2023-08-04 11:35:00,153.45,153.67,153.42,153.63,8410.0,152.5519,152.7706,152.522,152.7308,8410.0
2023-08-04 11:40:00,153.63,153.86,153.63,153.86,3476.0,152.7308,152.9595,152.7308,152.9595,3476.0
2023-08-04 11:45:00,153.87,153.96,153.59,153.73,10085.0,152.9694,153.0589,152.691,152.8302,10085.0
2023-08-04 11:50:00,153.77,153.8,153.64,153.79,16070.0,152.87,152.8998,152.7407,152.8899,16070.0
2023-08-04 11:55:00,153.79,153.93,153.74,153.84,6409.0,152.8899,153.029,152.8402,152.9396,6409.0
2023-08-04 12:00:00,153.81,153.85,153.66,153.66,3732.0,152.9098,152.9495,152.7606,152.7606,3732.0
2023-08-04 12:05:00,153.54,153.59,153.42,153.43,2300.0,152.6413,152.691,152.522,152.532,2300.0
2023-08-04 12:10:00,153.5,153.96,153.5,153.91,8718.0,152.6016,153.0589,152.6016,153.0092,8718.0
2023-08-04 12:15:00,153.92,154.04,153.84,153.84,4299.0,153.0191,153.1384,152.9396,152.9396,4299.0
2023-08-04 12:20:00,153.84,153.85,153.65,153.7,2828.0,152.9396,152.9495,152.7507,152.8004,2828.0
2023-08-04 12:25:00,153.71,153.95,153.7,153.95,6488.0,152.8103,153.0489,152.8004,153.0489,6488.0
2023-08-04 12:30:00,153.99,154.0,153.82,153.85,3201.0,153.0887,153.0986,152.9197,152.9495,3201.0
2023-08-04 12:35:00,153.81,153.98,153.77,153.98,1000.0,152.9098,153.0788,152.87,153.0788,1000.0
2023-08-04 12:40:00,153.98,153.99,153.87,153.87,4004.0,153.0788,153.0887,152.9694,152.9694,4004.0
2023-08-04 12:45:00,153.91,154.06,153.84,154.06,2416.0,153.0092,153.1583,152.9396,153.1583,2416.0
2023-08-04 12:50:00,154.05,154.07,153.98,154.06,2694.0,153.1483,153.1682,153.0788,153.1583,2694.0
2023-08-04 12:55:00,154.07,154.11,153.9,153.91,2387.0,153.1682,153.208,152.9992,153.0092,2387.0
2023-08-04 13:00:00,153.9,154.11,153.83,153.83,10283.0,152.9992,153.208,152.9296,152.9296,10283.0
2023-08-04 13:05:00,153.79,153.83,153.71,153.72,1726.0,152.8899,152.9296,152.8103,152.8203,1726.0
2023-08-04 13:10:00,153.74,153.75,153.46,153.56,11197.0,152.8402,152.8501,152.5618,152.6612,11197.0
2023-08-04 13:15:00,153.54,153.61,153.45,153.58,2653.0,152.6413,152.7109,152.5519,152.6811,2653.0
2023-08-04 13:20:00,153.6,153.79,153.58,153.69,7449.0,152.701,152.8899,152.6811,152.7905,7449.0
2023-08-04 13:25:00,153.69,153.69,153.46,153.56,2725.0,152.7905,152.7905,152.5618,152.6612,2725.0
2023-08-04 13:30:00,153.49,153.51,153.45,153.45,1379.0,152.5916,152.6115,152.5519,152.5519,1379.0
2023-08-04 13:35:00,153.44,153.52,153.44,153.45,2699.0,152.5419,152.6214,152.5419,152.5519,2699.0
2023-08-04 13:40:00,153.44,153.44,153.19,153.25,3396.0,152.5419,152.5419,152.2934,152.353,3396.0
2023-08-04 13:45:00,153.29,153.29,153.2,153.22,4612.0,152.3928,152.3928,152.3033,152.3232,4612.0
2023-08-04 13:50:00,153.18,153.23,153.01,153.01,6360.0,152.2834,152.3331,152.1144,152.1144,6360.0
2023-08-04 13:55:00,152.94,153.06,152.82,152.9,4088.0,152.0448,152.1641,151.9255,152.0051,4088.0
2023-08-04 14:00:00,152.88,152.88,152.55,152.6,3002.0,151.9852,151.9852,151.6571,151.7068,3002.0
2023-08-04 14:05:00,152.56,152.68,152.52,152.53,6031.0,151.6671,151.7864,151.6273,151.6372,6031.0
2023-08-04 14:10:00,152.53,152.78,152.53,152.66,5731.0,151.6372,151.8858,151.6372,151.7665,5731.0
2023-08-04 14:15:00,152.63,152.63,152.34,152.43,4772.0,151.7367,151.7367,151.4484,151.5378,4772.0
2023-08-04 14:20:00,152.42,152.42,152.12,152.13,2876.0,151.5279,151.5279,151.2296,151.2396,2876.0
2023-08-04 14:25:00,152.1,152.11,151.96,151.96,3886.0,151.2098,151.2197,151.0706,151.0706,3886.0
2023-08-04 14:30:00,151.93,152.01,151.71,151.86,4108.0,151.0408,151.1203,150.822,150.9712,4108.0
2023-08-04 14:35:00,151.83,151.83,151.61,151.61,4493.0,150.9413,150.9413,150.7226,150.7226,4493.0
2023-08-04 14:40:00,151.63,151.73,151.53,151.65,4774.0,150.7425,150.8419,150.6431,150.7624,4774.0
2023-08-04 14:45:00,151.63,151.63,151.43,151.57,4397.0,150.7425,150.7425,150.5437,150.6829,4397.0
2023-08-04 14:50:00,151.6,151.8,151.38,151.38,4085.0,150.7127,150.9115,150.494,150.494,4085.0
2023-08-04 14:55:00,151.4,151.66,151.33,151.42,7601.0,150.5139,150.7723,150.4443,150.5337,7601.0
2023-08-04 15:00:00,151.48,151.51,151.37,151.37,5122.0,150.5934,150.6232,150.484,150.484,5122.0
2023-08-04 15:05:00,151.42,151.43,151.21,151.25,4266.0,150.5337,150.5437,150.325,150.3647,4266.0
2023-08-04 15:10:00,151.26,151.51,151.25,151.51,10188.0,150.3747,150.6232,150.3647,150.6232,10188.0
2023-08-04 15:15:00,151.57,151.58,151.39,151.4,8887.0,150.6829,150.6928,150.5039,150.5139,8887.0
2023-08-04 15:20:00,151.4,151.49,151.35,151.39,6956.0,150.5139,150.6033,150.4641,150.5039,6956.0
2023-08-04 15:25:00,151.41,151.49,151.31,151.49,7932.0,150.5238,150.6033,150.4244,150.6033,7932.0
2023-08-04 15:30:00,151.5,151.55,151.41,151.43,10810.0,150.6133,150.663,150.5238,150.5437,10810.0
2023-08-04 15:35:00,151.39,151.42,151.07,151.07,6448.0,150.5039,150.5337,150.1858,150.1858,6448.0
2023-08-04 15:40:00,151.09,151.14,151.02,151.07,13036.0,150.2057,150.2554,150.1361,150.1858,13036.0
2023-08-04 15:45:00,151.09,151.17,150.99,151.0,18378.0,150.2057,150.2852,150.1063,150.1162,18378.0
2023-08-04 15:50:00,151.02,151.25,150.98,151.1,24652.0,150.1361,150.3647,150.0963,150.2156,24652.0
2023-08-04 15:55:00,151.08,151.4,151.06,151.4,60386.0,150.1957,150.5139,150.1758,150.5139,60386.0
2023-08-07 09:30:00,151.53,152.24,151.53,152.02,14734.0,150.6431,151.3489,150.6431,151.1302,14734.0
2023-08-07 09:35:00,152.13,152.59,152.04,152.55,7588.0,151.2396,151.6969,151.1501,151.6571,7588.0
2023-08-07 09:40:00,152.49,152.66,152.04,152.04,10225.0,151.5975,151.7665,151.1501,151.1501,10225.0
2023-08-07 09:45:00,152.02,152.3,152.02,152.19,3218.0,151.1302,151.4086,151.1302,151.2992,3218.0
2023-08-07 09:50:00,152.26,152.36,152.06,152.25,5250.0,151.3688,151.4682,151.17,151.3589,5250.0
2023-08-07 09:55:00,152.38,152.57,152.28,152.45,7690.0,151.4881,151.677,151.3887,151.5577,7690.0
2023-08-07 10:00:00,152.44,152.44,151.72,151.87,14181.0,151.5478,151.5478,150.832,150.9811,14181.0
2023-08-07 10:05:00,151.94,152.34,151.94,152.34,4615.0,151.0507,151.4484,151.0507,151.4484,4615.0
2023-08-07 10:10:00,152.41,152.42,152.15,152.25,6472.0,151.5179,151.5279,151.2595,151.3589,6472.0
2023-08-07 10:15:00,152.16,152.32,152.0,152.32,4197.0,151.2694,151.4285,151.1103,151.4285,4197.0
2023-08-07 10:20:00,152.34,152.64,152.27,152.63,16552.0,151.4484,151.7466,151.3788,151.7367,16552.0
2023-08-07 10:25:00,152.71,152.82,152.61,152.64,11434.0,151.8162,151.9255,151.7168,151.7466,11434.0
2023-08-07 10:30:00,152.69,152.86,152.54,152.69,10601.0,151.7963,151.9653,151.6472,151.7963,10601.0
2023-08-07 10:35:00,152.71,152.89,152.62,152.79,6006.0,151.8162,151.9951,151.7267,151.8957,6006.0
2023-08-07 10:40:00,152.85,152.95,152.66,152.74,7784.0,151.9554,152.0548,151.7665,151.846,7784.0
2023-08-07 10:45:00,152.65,152.75,152.64,152.67,12048.0,151.7565,151.856,151.7466,151.7764,12048.0
2023-08-07 10:50:00,152.67,152.67,152.4,152.49,7870.0,151.7764,151.7764,151.508,151.5975,7870.0
2023-08-07 10:55:00,152.49,152.67,152.42,152.57,6677.0,151.5975,151.7764,151.5279,151.677,6677.0
2023-08-07 11:00:00,152.64,152.7,152.51,152.54,11862.0,151.7466,151.8062,151.6174,151.6472,11862.0
2023-08-07 11:05:00,152.51,152.61,152.48,152.54,3788.0,151.6174,151.7168,151.5875,151.6472,3788.0
2023-08-07 11:10:00,152.6,152.81,152.52,152.77,6150.0,151.7068,151.9156,151.6273,151.8758,6150.0
2023-08-07 11:15:00,152.77,152.83,152.49,152.5,9153.0,151.8758,151.9355,151.5975,151.6074,9153.0
2023-08-07 11:20:00,152.5,152.56,152.4,152.48,8092.0,151.6074,151.6671,151.508,151.5875,8092.0
2023-08-07 11:25:00,152.44,152.82,152.44,152.81,7570.0,151.5478,151.9255,151.5478,151.9156,7570.0
2023-08-07 11:30:00,152.77,152.92,152.76,152.8,16201.0,151.8758,152.025,151.8659,151.9057,16201.0
2023-08-07 11:35:00,152.79,153.08,152.77,152.94,5848.0,151.8957,152.184,151.8758,152.0448,5848.0
2023-08-07 11:40:00,152.97,153.01,152.81,152.81,5494.0,152.0747,152.1144,151.9156,151.9156,5494.0
2023-08-07 11:45:00,152.81,152.83,152.75,152.77,4250.0,151.9156,151.9355,151.856,151.8758,4250.0
2023-08-07 11:50:00,152.78,152.94,152.74,152.92,13212.0,151.8858,152.0448,151.846,152.025,13212.0
2023-08-07 11:55:00,152.92,153.13,152.92,153.01,5914.0,152.025,152.2337,152.025,152.1144,5914.0
2023-08-07 12:00:00,153.08,153.09,152.98,153.02,2173.0,152.184,152.194,152.0846,152.1244,2173.0
2023-08-07 12:05:00,152.93,153.05,152.93,152.99,3013.0,152.0349,152.1542,152.0349,152.0945,3013.0
2023-08-07 12:10:00,153.05,153.07,152.94,153.03,3388.0,152.1542,152.1741,152.0448,152.1343,3388.0
2023-08-07 12:15:00,153.04,153.18,153.0,153.18,2030.0,152.1443,152.2834,152.1045,152.2834,2030.0
2023-08-07 12:20:00,153.14,153.2,152.96,152.97,7183.0,152.2437,152.3033,152.0647,152.0747,7183.0
2023-08-07 12:25:00,152.94,153.06,152.9,153.06,6233.0,152.0448,152.1641,152.0051,152.1641,6233.0
2023-08-07 12:30:00,153.02,153.02,152.87,152.87,9345.0,152.1244,152.1244,151.9753,151.9753,9345.0
2023-08-07 12:35:00,152.89,153.03,152.84,152.95,2409.0,151.9951,152.1343,151.9454,152.0548,2409.0
2023-08-07 12:40:00,152.95,152.97,152.92,152.95,1503.0,152.0548,152.0747,152.025,152.0548,1503.0
2023-08-07 12:45:00,153.0,153.16,153.0,153.11,2050.0,152.1045,152.2636,152.1045,152.2138,2050.0
2023-08-07 12:50:00,153.06,153.32,153.06,153.32,2843.0,152.1641,152.4226,152.1641,152.4226,2843.0
2023-08-07 12:55:00,153.26,153.26,153.02,153.11,2393.0,152.363,152.363,152.1244,152.2138,2393.0
2023-08-07 13:00:00,153.16,153.21,153.05,153.05,2429.0,152.2636,152.3133,152.1542,152.1542,2429.0
2023-08-07 13:05:00,153.13,153.13,152.98,153.11,2113.0,152.2337,152.2337,152.0846,152.2138,2113.0
2023-08-07 13:10:00,153.03,153.23,153.03,153.1,3000.0,152.1343,152.3331,152.1343,152.2039,3000.0
2023-08-07 13:15:00,153.08,153.18,153.06,153.17,1535.0,152.184,152.2834,152.1641,152.2735,1535.0
2023-08-07 13:20:00,153.13,153.18,153.06,153.06,2100.0,152.2337,152.2834,152.1641,152.1641,2100.0
2023-08-07 13:25:00,153.06,153.16,153.04,153.06,3000.0,152.1641,152.2636,152.1443,152.1641,3000.0
2023-08-07 13:30:00,153.11,153.15,153.03,153.15,1516.0,152.2138,152.2536,152.1343,152.2536,1516.0
2023-08-07 13:35:00,153.17,153.28,153.17,153.19,7839.0,152.2735,152.3829,152.2735,152.2934,7839.0
2023-08-07 13:40:00,153.25,153.42,153.22,153.26,3100.0,152.353,152.522,152.3232,152.363,3100.0
2023-08-07 13:45:00,153.28,153.43,153.27,153.43,2430.0,152.3829,152.532,152.3729,152.532,2430.0
2023-08-07 13:50:00,153.39,153.45,153.37,153.41,2650.0,152.4922,152.5519,152.4723,152.5121,2650.0
2023-08-07 13:55:00,153.36,153.42,153.28,153.33,3156.0,152.4624,152.522,152.3829,152.4326,3156.0
2023-08-07 14:00:00,153.32,153.4,153.22,153.4,5610.0,152.4226,152.5021,152.3232,152.5021,5610.0
2023-08-07 14:05:00,153.41,153.47,153.39,153.47,5267.0,152.5121,152.5717,152.4922,152.5717,5267.0
2023-08-07 14:10:00,153.49,153.5,153.42,153.5,1300.0,152.5916,152.6016,152.522,152.6016,1300.0
2023-08-07 14:15:00,153.51,153.58,153.44,153.57,4290.0,152.6115,152.6811,152.5419,152.6712,4290.0
2023-08-07 14:20:00,153.56,153.57,153.46,153.47,4522.0,152.6612,152.6712,152.5618,152.5717,4522.0
2023-08-07 14:25:00,153.49,153.52,153.34,153.39,3756.0,152.5916,152.6214,152.4425,152.4922,3756.0
2023-08-07 14:30:00,153.39,153.52,153.37,153.47,3107.0,152.4922,152.6214,152.4723,152.5717,3107.0
2023-08-07 14:35:00,153.48,153.52,153.34,153.39,6583.0,152.5817,152.6214,152.4425,152.4922,6583.0
2023-08-07 14:40:00,153.41,153.5,153.4,153.46,3400.0,152.5121,152.6016,152.5021,152.5618,3400.0
2023-08-07 14:45:00,153.47,153.49,153.39,153.41,3762.0,152.5717,152.5916,152.4922,152.5121,3762.0
2023-08-07 14:50:00,153.39,153.39,153.34,153.37,1200.0,152.4922,152.4922,152.4425,152.4723,1200.0
2023-08-07 14:55:00,153.38,153.46,153.38,153.4,6769.0,152.4823,152.5618,152.4823,152.5021,6769.0
2023-08-07 15:00:00,153.45,153.48,153.38,153.39,8565.0,152.5519,152.5817,152.4823,152.4922,8565.0
2023-08-07 15:05:00,153.4,153.42,153.24,153.24,6132.0,152.5021,152.522,152.3431,152.3431,6132.0
2023-08-07 15:10:00,153.24,153.28,153.17,153.18,11286.0,152.3431,152.3829,152.2735,152.2834,11286.0
2023-08-07 15:15:00,153.18,153.19,153.07,153.1,12324.0,152.2834,152.2934,152.1741,152.2039,12324.0
2023-08-07 15:20:00,153.12,153.14,153.07,153.13,5398.0,152.2238,152.2437,152.1741,152.2337,5398.0
2023-08-07 15:25:00,153.14,153.16,153.1,153.15,9001.0,152.2437,152.2636,152.2039,152.2536,9001.0
2023-08-07 15:30:00,153.16,153.25,153.09,153.22,9313.0,152.2636,152.353,152.194,152.3232,9313.0
2023-08-07 15:35:00,153.19,153.26,153.17,153.26,12437.0,152.2934,152.363,152.2735,152.363,12437.0
2023-08-07 15:40:00,153.26,153.38,153.19,153.36,10164.0,152.363,152.4823,152.2934,152.4624,10164.0
2023-08-07 15:45:00,153.35,153.36,153.13,153.14,15970.0,152.4524,152.4624,152.2337,152.2437,15970.0
2023-08-07 15:50:00,153.15,153.36,153.13,153.28,23158.0,152.2536,152.4624,152.2337,152.3829,23158.0
2023-08-07 15:55:00,153.26,153.56,153.21,153.49,89958.0,152.363,152.6612,152.3133,152.5916,89958.0
2023-08-08 09:30:00,152.4,152.74,152.26,152.71,14831.0,151.508,151.846,151.3688,151.8162,14831.0
2023-08-08 09:35:00,152.66,152.8,152.27,152.3,5255.0,151.7665,151.9057,151.3788,151.4086,5255.0
2023-08-08 09:40:00,152.31,153.2,152.3,153.2,4626.0,151.4185,152.3033,151.4086,152.3033,4626.0
2023-08-08 09:45:00,153.18,153.37,152.98,153.13,8456.0,152.2834,152.4723,152.0846,152.2337,8456.0
2023-08-08 09:50:00,153.14,153.14,152.77,152.77,4087.0,152.2437,152.2437,151.8758,151.8758,4087.0
2023-08-08 09:55:00,152.88,152.96,152.68,152.96,4190.0,151.9852,152.0647,151.7864,152.0647,4190.0
2023-08-08 10:00:00,152.9,152.96,152.66,152.87,4220.0,152.0051,152.0647,151.7665,151.9753,4220.0
2023-08-08 10:05:00,152.89,153.06,152.53,152.54,4400.0,151.9951,152.1641,151.6372,151.6472,4400.0
2023-08-08 10:10:00,152.48,152.52,152.23,152.5,4504.0,151.5875,151.6273,151.339,151.6074,4504.0
2023-08-08 10:15:00,152.39,152.39,152.19,152.19,3358.0,151.4981,151.4981,151.2992,151.2992,3358.0
2023-08-08 10:20:00,152.1,152.18,152.0,152.18,2841.0,151.2098,151.2893,151.1103,151.2893,2841.0
2023-08-08 10:25:00,152.26,152.34,152.2,152.32,2320.0,151.3688,151.4484,151.3092,151.4285,2320.0
2023-08-08 10:30:00,152.37,152.68,152.33,152.6,22091.0,151.4782,151.7864,151.4384,151.7068,22091.0
2023-08-08 10:35:00,152.66,152.87,152.55,152.79,9939.0,151.7665,151.9753,151.6571,151.8957,9939.0
2023-08-08 10:40:00,152.73,152.9,152.68,152.86,11571.0,151.8361,152.0051,151.7864,151.9653,11571.0
2023-08-08 10:45:00,152.93,153.1,152.89,153.07,9928.0,152.0349,152.2039,151.9951,152.1741,9928.0
2023-08-08 10:50:00,153.09,153.15,152.85,153.08,5495.0,152.194,152.2536,151.9554,152.184,5495.0
2023-08-08 10:55:00,153.0,153.01,152.87,152.99,3149.0,152.1045,152.1144,151.9753,152.0945,3149.0
2023-08-08 11:00:00,152.97,152.99,152.71,152.8,6740.0,152.0747,152.0945,151.8162,151.9057,6740.0
2023-08-08 11:05:00,152.75,152.87,152.65,152.72,16309.0,151.856,151.9753,151.7565,151.8261,16309.0
2023-08-08 11:10:00,152.71,152.8,152.67,152.8,6480.0,151.8162,151.9057,151.7764,151.9057,6480.0
2023-08-08 11:15:00,152.83,152.9,152.72,152.9,5099.0,151.9355,152.0051,151.8261,152.0051,5099.0
2023-08-08 11:20:00,152.89,152.95,152.79,152.8,3704.0,151.9951,152.0548,151.8957,151.9057,3704.0
2023-08-08 11:25:00,152.86,152.92,152.76,152.92,5523.0,151.9653,152.025,151.8659,152.025,5523.0
2023-08-08 11:30:00,152.96,153.05,152.89,152.94,2806.0,152.0647,152.1542,151.9951,152.0448,2806.0
2023-08-08 11:35:00,152.8,152.97,152.79,152.92,4184.0,151.9057,152.0747,151.8957,152.025,4184.0
2023-08-08 11:40:00,152.91,152.95,152.78,152.95,3463.0,152.015,152.0548,151.8858,152.0548,3463.0
2023-08-08 11:45:00,153.03,153.22,152.97,153.14,4463.0,152.1343,152.3232,152.0747,152.2437,4463.0
2023-08-08 11:50:00,153.09,153.12,152.9,152.9,3253.0,152.194,152.2238,152.0051,152.0051,3253.0
2023-08-08 11:55:00,152.92,152.94,152.76,152.77,4390.0,152.025,152.0448,151.8659,151.8758,4390.0
2023-08-08 12:00:00,152.73,152.8,152.7,152.72,5878.0,151.8361,151.9057,151.8062,151.8261,5878.0
2023-08-08 12:05:00,152.7,152.74,152.48,152.59,23408.0,151.8062,151.846,151.5875,151.6969,23408.0
2023-08-08 12:10:00,152.59,152.68,152.59,152.62,3700.0,151.6969,151.7864,151.6969,151.7267,3700.0
2023-08-08 12:15:00,152.64,152.71,152.6,152.71,2050.0,151.7466,151.8162,151.7068,151.8162,2050.0
2023-08-08 12:20:00,152.72,152.77,152.6,152.66,3762.0,151.8261,151.8758,151.7068,151.7665,3762.0
2023-08-08 12:25:00,152.69,152.73,152.63,152.72,6164.0,151.7963,151.8361,151.7367,151.8261,6164.0
2023-08-08 12:30:00,152.76,152.83,152.71,152.73,2300.0,151.8659,151.9355,151.8162,151.8361,2300.0
2023-08-08 12:35:00,152.71,152.72,152.57,152.59,24510.0,151.8162,151.8261,151.677,151.6969,24510.0
2023-08-08 12:40:00,152.64,152.7,152.49,152.5,5337.0,151.7466,151.8062,151.5975,151.6074,5337.0
2023-08-08 12:45:00,152.51,152.68,152.45,152.64,5337.0,151.6174,151.7864,151.5577,151.7466,5337.0
2023-08-08 12:50:00,152.6,152.7,152.55,152.65,5315.0,151.7068,151.8062,151.6571,151.7565,5315.0
2023-08-08 12:55:00,152.64,152.64,152.39,152.62,5269.0,151.7466,151.7466,151.4981,151.7267,5269.0
2023-08-08 13:00:00,152.64,152.69,152.61,152.65,5534.0,151.7466,151.7963,151.7168,151.7565,5534.0
2023-08-08 13:05:00,152.67,152.72,152.53,152.55,6696.0,151.7764,151.8261,151.6372,151.6571,6696.0
2023-08-08 13:10:00,152.59,152.61,152.42,152.55,3698.0,151.6969,151.7168,151.5279,151.6571,3698.0
2023-08-08 13:15:00,152.6,152.75,152.6,152.64,5174.0,151.7068,151.856,151.7068,151.7466,5174.0
2023-08-08 13:20:00,152.66,152.73,152.6,152.6,16174.0,151.7665,151.8361,151.7068,151.7068,16174.0
2023-08-08 13:25:00,152.58,152.59,152.48,152.59,4970.0,151.6869,151.6969,151.5875,151.6969,4970.0
2023-08-08 13:30:00,152.59,152.67,152.52,152.58,6196.0,151.6969,151.7764,151.6273,151.6869,6196.0
2023-08-08 13:35:00,152.53,152.65,152.41,152.65,11914.0,151.6372,151.7565,151.5179,151.7565,11914.0
2023-08-08 13:40:00,152.64,152.85,152.63,152.85,2837.0,151.7466,151.9554,151.7367,151.9554,2837.0
2023-08-08 13:45:00,152.84,152.94,152.83,152.94,2901.0,151.9454,152.0448,151.9355,152.0448,2901.0
2023-08-08 13:50:00,152.95,153.11,152.9,153.11,2848.0,152.0548,152.2138,152.0051,152.2138,2848.0
2023-08-08 13:55:00,153.14,153.15,153.0,153.0,1525.0,152.2437,152.2536,152.1045,152.1045,1525.0
2023-08-08 14:00:00,153.04,153.04,152.96,152.97,1800.0,152.1443,152.1443,152.0647,152.0747,1800.0
2023-08-08 14:05:00,153.0,153.17,152.97,153.09,7551.0,152.1045,152.2735,152.0747,152.194,7551.0
2023-08-08 14:10:00,153.12,153.29,153.12,153.22,4468.0,152.2238,152.3928,152.2238,152.3232,4468.0
2023-08-08 14:15:00,153.26,153.31,153.24,153.29,5657.0,152.363,152.4127,152.3431,152.3928,5657.0
2023-08-08 14:20:00,153.31,153.31,153.25,153.27,2231.0,152.4127,152.4127,152.353,152.3729,2231.0
2023-08-08 14:25:00,153.28,153.44,153.27,153.44,2766.0,152.3829,152.5419,152.3729,152.5419,2766.0
2023-08-08 14:30:00,153.49,153.62,153.46,153.58,12171.0,152.5916,152.7209,152.5618,152.6811,12171.0
2023-08-08 14:35:00,153.6,153.64,153.51,153.59,7128.0,152.701,152.7407,152.6115,152.691,7128.0
2023-08-08 14:40:00,153.62,153.65,153.52,153.6,4430.0,152.7209,152.7507,152.6214,152.701,4430.0
2023-08-08 14:45:00,153.6,153.6,153.44,153.49,9586.0,152.701,152.701,152.5419,152.5916,9586.0
2023-08-08 14:50:00,153.52,153.74,153.45,153.67,7923.0,152.6214,152.8402,152.5519,152.7706,7923.0
2023-08-08 14:55:00,153.65,153.89,153.61,153.79,11073.0,152.7507,152.9893,152.7109,152.8899,11073.0
2023-08-08 15:00:00,153.72,153.72,153.54,153.65,9068.0,152.8203,152.8203,152.6413,152.7507,9068.0
2023-08-08 15:05:00,153.65,153.68,153.37,153.37,7211.0,152.7507,152.7805,152.4723,152.4723,7211.0
2023-08-08 15:10:00,153.37,153.53,153.36,153.53,8432.0,152.4723,152.6314,152.4624,152.6314,8432.0
2023-08-08 15:15:00,153.49,153.65,153.49,153.56,8291.0,152.5916,152.7507,152.5916,152.6612,8291.0
2023-08-08 15:20:00,153.59,153.69,153.55,153.66,8691.0,152.691,152.7905,152.6513,152.7606,8691.0
2023-08-08 15:25:00,153.67,153.78,153.66,153.71,13548.0,152.7706,152.8799,152.7606,152.8103,13548.0
2023-08-08 15:30:00,153.71,153.81,153.65,153.74,10954.0,152.8103,152.9098,152.7507,152.8402,10954.0
2023-08-08 15:35:00,153.76,153.89,153.75,153.88,8488.0,152.86,152.9893,152.8501,152.9793,8488.0
2023-08-08 15:40:00,153.87,154.01,153.83,153.99,17375.0,152.9694,153.1086,152.9296,153.0887,17375.0
2023-08-08 15:45:00,154.0,154.08,153.94,153.94,18660.0,153.0986,153.1782,153.039,153.039,18660.0
2023-08-08 15:50:00,153.95,153.99,153.64,153.69,35029.0,153.0489,153.0887,152.7407,152.7905,35029.0
2023-08-08 15:55:00,153.66,153.82,153.63,153.72,76927.0,152.7606,152.9197,152.7308,152.8203,76927.0
2023-08-09 09:30:00,154.29,154.48,153.81,154.46,11618.0,153.3869,153.5758,152.9098,153.5559,11618.0
2023-08-09 09:35:00,154.65,154.67,154.27,154.38,3527.0,153.7448,153.7647,153.3671,153.4764,3527.0
2023-08-09 09:40:00,154.4,154.82,154.27,154.57,6502.0,153.4963,153.9138,153.3671,153.6653,6502.0
2023-08-09 09:45:00,154.72,154.89,154.58,154.86,4644.0,153.8144,153.9834,153.6752,153.9536,4644.0
2023-08-09 09:50:00,154.83,154.97,154.69,154.69,4600.0,153.9238,154.063,153.7846,153.7846,4600.0
2023-08-09 09:55:00,154.77,155.13,154.72,155.12,5682.0,153.8641,154.222,153.8144,154.2121,5682.0
2023-08-09 10:00:00,155.08,155.27,155.02,155.1,11432.0,154.1723,154.3612,154.1127,154.1922,11432.0
2023-08-09 10:05:00,155.02,155.02,154.77,154.9,7394.0,154.1127,154.1127,153.8641,153.9934,7394.0
2023-08-09 10:10:00,154.84,154.9,154.44,154.52,5217.0,153.9337,153.9934,153.5361,153.6156,5217.0
2023-08-09 10:15:00,154.58,154.68,154.43,154.65,5354.0,153.6752,153.7747,153.5261,153.7448,5354.0
2023-08-09 10:20:00,154.65,154.68,154.49,154.58,5669.0,153.7448,153.7747,153.5858,153.6752,5669.0
2023-08-09 10:25:00,154.55,154.67,154.38,154.66,5491.0,153.6454,153.7647,153.4764,153.7548,5491.0
2023-08-09 10:30:00,154.67,154.73,154.27,154.27,4068.0,153.7647,153.8244,153.3671,153.3671,4068.0
2023-08-09 10:35:00,154.39,154.64,154.32,154.61,8700.0,153.4864,153.7349,153.4168,153.7051,8700.0
2023-08-09 10:40:00,154.6,154.68,154.54,154.61,4214.0,153.6951,153.7747,153.6355,153.7051,4214.0
2023-08-09 10:45:00,154.61,154.74,154.53,154.54,8447.0,153.7051,153.8343,153.6255,153.6355,8447.0
2023-08-09 10:50:00,154.43,154.44,154.15,154.24,8681.0,153.5261,153.5361,153.2478,153.3372,8681.0
2023-08-09 10:55:00,154.23,154.46,154.23,154.31,6455.0,153.3273,153.5559,153.3273,153.4068,6455.0
2023-08-09 11:00:00,154.28,154.66,154.28,154.66,3057.0,153.377,153.7548,153.377,153.7548,3057.0
2023-08-09 11:05:00,154.71,154.71,154.52,154.52,2100.0,153.8045,153.8045,153.6156,153.6156,2100.0
2023-08-09 11:10:00,154.48,154.58,154.36,154.38,4642.0,153.5758,153.6752,153.4565,153.4764,4642.0
2023-08-09 11:15:00,154.4,154.4,154.08,154.08,4707.0,153.4963,153.4963,153.1782,153.1782,4707.0
2023-08-09 11:20:00,154.04,154.04,153.83,154.04,4789.0,153.1384,153.1384,152.9296,153.1384,4789.0
2023-08-09 11:25:00,154.01,154.02,153.8,153.81,3507.0,153.1086,153.1185,152.8998,152.9098,3507.0
2023-08-09 11:30:00,153.76,154.02,153.72,153.97,4117.0,152.86,153.1185,152.8203,153.0688,4117.0
2023-08-09 11:35:00,153.96,153.96,153.78,153.8,2418.0,153.0589,153.0589,152.8799,152.8998,2418.0
2023-08-09 11:40:00,153.78,153.78,153.58,153.66,2083.0,152.8799,152.8799,152.6811,152.7606,2083.0
2023-08-09 11:45:00,153.65,153.65,153.38,153.38,2946.0,152.7507,152.7507,152.4823,152.4823,2946.0
2023-08-09 11:50:00,153.34,153.34,153.15,153.23,3056.0,152.4425,152.4425,152.2536,152.3331,3056.0
2023-08-09 11:55:00,153.19,153.27,153.08,153.16,4846.0,152.2934,152.3729,152.184,152.2636,4846.0
2023-08-09 12:00:00,153.21,153.46,153.2,153.42,4578.0,152.3133,152.5618,152.3033,152.522,4578.0
2023-08-09 12:05:00,153.42,153.6,153.42,153.59,3876.0,152.522,152.701,152.522,152.691,3876.0
2023-08-09 12:10:00,153.64,153.64,153.37,153.39,4354.0,152.7407,152.7407,152.4723,152.4922,4354.0
2023-08-09 12:15:00,153.45,153.55,153.35,153.45,2958.0,152.5519,152.6513,152.4524,152.5519,2958.0
2023-08-09 12:20:00,153.46,153.49,153.32,153.47,2777.0,152.5618,152.5916,152.4226,152.5717,2777.0
2023-08-09 12:25:00,153.42,153.51,153.41,153.41,2276.0,152.522,152.6115,152.5121,152.5121,2276.0
2023-08-09 12:30:00,153.42,153.53,153.39,153.41,3881.0,152.522,152.6314,152.4922,152.5121,3881.0
2023-08-09 12:35:00,153.35,153.44,153.3,153.3,5185.0,152.4524,152.5419,152.4027,152.4027,5185.0
2023-08-09 12:40:00,153.34,153.34,153.23,153.23,5291.0,152.4425,152.4425,152.3331,152.3331,5291.0
2023-08-09 12:45:00,153.25,153.48,153.25,153.43,3962.0,152.353,152.5817,152.353,152.532,3962.0
2023-08-09 12:50:00,153.46,153.51,153.38,153.47,5761.0,152.5618,152.6115,152.4823,152.5717,5761.0
2023-08-09 12:55:00,153.48,153.65,153.48,153.53,2202.0,152.5817,152.7507,152.5817,152.6314,2202.0
2023-08-09 13:00:00,153.53,153.83,153.5,153.81,4003.0,152.6314,152.9296,152.6016,152.9098,4003.0
2023-08-09 13:05:00,153.83,153.95,153.81,153.91,3873.0,152.9296,153.0489,152.9098,153.0092,3873.0
2023-08-09 13:10:00,153.86,153.9,153.82,153.87,4349.0,152.9595,152.9992,152.9197,152.9694,4349.0
2023-08-09 13:15:00,153.87,153.88,153.74,153.81,6044.0,152.9694,152.9793,152.8402,152.9098,6044.0
2023-08-09 13:20:00,153.81,153.83,153.71,153.71,2411.0,152.9098,152.9296,152.8103,152.8103,2411.0
2023-08-09 13:25:00,153.76,153.81,153.75,153.8,2970.0,152.86,152.9098,152.8501,152.8998,2970.0
2023-08-09 13:30:00,153.81,153.87,153.78,153.79,2125.0,152.9098,152.9694,152.8799,152.8899,2125.0
2023-08-09 13:35:00,153.8,153.82,153.77,153.8,4592.0,152.8998,152.9197,152.87,152.8998,4592.0
2023-08-09 13:40:00,153.85,153.91,153.83,153.91,4568.0,152.9495,153.0092,152.9296,153.0092,4568.0
2023-08-09 13:45:00,153.89,153.93,153.83,153.86,3320.0,152.9893,153.029,152.9296,152.9595,3320.0
2023-08-09 13:50:00,153.8,153.87,153.8,153.85,2575.0,152.8998,152.9694,152.8998,152.9495,2575.0
2023-08-09 13:55:00,153.74,153.78,153.65,153.66,4813.0,152.8402,152.8799,152.7507,152.7606,4813.0
2023-08-09 14:00:00,153.64,153.71,153.56,153.7,5183.0,152.7407,152.8103,152.6612,152.8004,5183.0
2023-08-09 14:05:00,153.71,153.86,153.7,153.86,2021.0,152.8103,152.9595,152.8004,152.9595,2021.0
2023-08-09 14:10:00,153.87,154.01,153.84,153.99,3383.0,152.9694,153.1086,152.9396,153.0887,3383.0
2023-08-09 14:15:00,153.99,154.04,153.86,153.87,3412.0,153.0887,153.1384,152.9595,152.9694,3412.0
2023-08-09 14:20:00,153.89,153.91,153.74,153.81,5325.0,152.9893,153.0092,152.8402,152.9098,5325.0
2023-08-09 14:25:00,153.81,153.85,153.75,153.78,6057.0,152.9098,152.9495,152.8501,152.8799,6057.0
2023-08-09 14:30:00,153.8,154.08,153.79,154.05,9254.0,152.8998,153.1782,152.8899,153.1483,9254.0
2023-08-09 14:35:00,154.02,154.1,154.01,154.09,2470.0,153.1185,153.1981,153.1086,153.1881,2470.0
2023-08-09 14:40:00,154.13,154.13,154.02,154.06,6030.0,153.2279,153.2279,153.1185,153.1583,6030.0
2023-08-09 14:45:00,154.07,154.12,154.02,154.12,13918.0,153.1682,153.2179,153.1185,153.2179,13918.0
2023-08-09 14:50:00,154.13,154.18,154.05,154.05,6649.0,153.2279,153.2776,153.1483,153.1483,6649.0
2023-08-09 14:55:00,154.09,154.26,154.08,154.16,5671.0,153.1881,153.3571,153.1782,153.2577,5671.0
2023-08-09 15:00:00,154.19,154.31,154.15,154.25,7195.0,153.2875,153.4068,153.2478,153.3472,7195.0
2023-08-09 15:05:00,154.25,154.3,154.07,154.08,4634.0,153.3472,153.3969,153.1682,153.1782,4634.0
2023-08-09 15:10:00,154.06,154.34,154.06,154.31,5710.0,153.1583,153.4366,153.1583,153.4068,5710.0
2023-08-09 15:15:00,154.31,154.31,154.17,154.22,7444.0,153.4068,153.4068,153.2676,153.3174,7444.0
2023-08-09 15:20:00,154.22,154.42,154.17,154.4,10762.0,153.3174,153.5162,153.2676,153.4963,10762.0
2023-08-09 15:25:00,154.42,154.47,154.36,154.4,9174.0,153.5162,153.5659,153.4565,153.4963,9174.0
2023-08-09 15:30:00,154.42,154.55,154.41,154.47,17856.0,153.5162,153.6454,153.5062,153.5659,17856.0
2023-08-09 15:35:00,154.47,154.53,154.32,154.34,15515.0,153.5659,153.6255,153.4168,153.4366,15515.0
2023-08-09 15:40:00,154.34,154.53,154.33,154.48,17556.0,153.4366,153.6255,153.4267,153.5758,17556.0
2023-08-09 15:45:00,154.46,154.47,154.13,154.18,30718.0,153.5559,153.5659,153.2279,153.2776,30718.0
2023-08-09 15:50:00,154.15,154.43,154.06,154.23,51824.0,153.2478,153.5261,153.1583,153.3273,51824.0
2023-08-09 15:55:00,154.22,154.34,153.99,154.27,131442.0,153.3174,153.4366,153.0887,153.3671,131442.0
2023-08-10 09:30:00,155.73,156.9,155.14,156.9,18459.0,154.8185,155.9817,154.232,155.9817,18459.0
2023-08-10 09:35:00,156.89,157.14,156.48,156.88,46642.0,155.9717,156.2203,155.5641,155.9618,46642.0
2023-08-10 09:40:00,156.9,156.9,156.28,156.57,3500.0,155.9817,155.9817,155.3653,155.6536,3500.0
2023-08-10 09:45:00,156.58,156.83,156.42,156.42,8054.0,155.6635,155.9121,155.5045,155.5045,8054.0
2023-08-10 09:50:00,156.25,156.43,156.25,156.37,2572.0,155.3355,155.5144,155.3355,155.4548,2572.0
2023-08-10 09:55:00,156.46,156.99,156.24,156.85,17449.0,155.5442,156.0711,155.3255,155.932,17449.0
2023-08-10 10:00:00,156.8,157.05,156.78,156.82,13962.0,155.8822,156.1308,155.8624,155.9021,13962.0
2023-08-10 10:05:00,156.78,156.81,156.62,156.81,7019.0,155.8624,155.8922,155.7033,155.8922,7019.0
2023-08-10 10:10:00,156.7,156.83,156.66,156.68,3615.0,155.7828,155.9121,155.7431,155.763,3615.0
2023-08-10 10:15:00,156.61,156.76,156.53,156.67,6060.0,155.6934,155.8425,155.6138,155.753,6060.0
2023-08-10 10:20:00,156.63,156.64,156.15,156.19,15686.0,155.7132,155.7232,155.2361,155.2758,15686.0
2023-08-10 10:25:00,156.18,156.33,156.13,156.25,35302.0,155.2659,155.415,155.2162,155.3355,35302.0
2023-08-10 10:30:00,156.19,156.3,156.12,156.21,32697.0,155.2758,155.3852,155.2062,155.2957,32697.0
2023-08-10 10:35:00,156.2,156.3,156.05,156.21,18109.0,155.2858,155.3852,155.1366,155.2957,18109.0
2023-08-10 10:40:00,156.22,156.36,155.96,156.06,4882.0,155.3056,155.4448,155.0472,155.1466,4882.0
2023-08-10 10:45:00,155.95,156.01,155.78,155.93,9036.0,155.0372,155.0969,154.8682,155.0173,9036.0
2023-08-10 10:50:00,155.85,155.97,155.66,155.92,5641.0,154.9378,155.0571,154.7489,155.0074,5641.0
2023-08-10 10:55:00,155.98,156.09,155.92,156.09,5638.0,155.067,155.1764,155.0074,155.1764,5638.0
2023-08-10 11:00:00,156.06,156.06,155.9,155.98,2000.0,155.1466,155.1466,154.9875,155.067,2000.0
2023-08-10 11:05:00,155.93,156.18,155.84,156.18,8641.0,155.0173,155.2659,154.9279,155.2659,8641.0
2023-08-10 11:10:00,156.15,156.19,156.03,156.08,3900.0,155.2361,155.2758,155.1168,155.1665,3900.0
2023-08-10 11:15:00,156.04,156.07,155.89,156.03,12458.0,155.1267,155.1565,154.9776,155.1168,12458.0
2023-08-10 11:20:00,156.07,156.11,155.97,156.06,2300.0,155.1565,155.1963,155.0571,155.1466,2300.0
2023-08-10 11:25:00,156.11,156.21,155.93,156.02,8341.0,155.1963,155.2957,155.0173,155.1068,8341.0
2023-08-10 11:30:00,156.0,156.07,155.94,156.07,4737.0,155.0869,155.1565,155.0273,155.1565,4737.0
2023-08-10 11:35:00,156.09,156.2,156.08,156.14,2959.0,155.1764,155.2858,155.1665,155.2261,2959.0
2023-08-10 11:40:00,156.21,156.21,155.64,155.64,6019.0,155.2957,155.2957,154.729,154.729,6019.0
2023-08-10 11:45:00,155.59,155.62,155.38,155.57,5528.0,154.6793,154.7092,154.4706,154.6594,5528.0
2023-08-10 11:50:00,155.55,155.55,155.25,155.42,3819.0,154.6396,154.6396,154.3413,154.5103,3819.0
2023-08-10 11:55:00,155.36,155.7,155.36,155.65,3079.0,154.4507,154.7887,154.4507,154.739,3079.0
2023-08-10 12:00:00,155.72,155.73,155.57,155.63,4733.0,154.8086,154.8185,154.6594,154.7191,4733.0
2023-08-10 12:05:00,155.61,155.68,155.54,155.68,4595.0,154.6992,154.7688,154.6296,154.7688,4595.0
2023-08-10 12:10:00,155.68,155.75,155.46,155.56,12036.0,154.7688,154.8384,154.5501,154.6495,12036.0
2023-08-10 12:15:00,155.53,155.53,155.33,155.41,7846.0,154.6197,154.6197,154.4209,154.5004,7846.0
2023-08-10 12:20:00,155.36,155.6,155.31,155.6,6048.0,154.4507,154.6893,154.401,154.6893,6048.0
2023-08-10 12:25:00,155.49,155.53,155.27,155.53,3868.0,154.5799,154.6197,154.3612,154.6197,3868.0
2023-08-10 12:30:00,155.57,155.57,155.37,155.41,4700.0,154.6594,154.6594,154.4606,154.5004,4700.0
2023-08-10 12:35:00,155.41,155.66,155.37,155.66,3992.0,154.5004,154.7489,154.4606,154.7489,3992.0
2023-08-10 12:40:00,155.68,155.7,155.55,155.7,5240.0,154.7688,154.7887,154.6396,154.7887,5240.0
2023-08-10 12:45:00,155.67,155.75,155.64,155.72,4338.0,154.7589,154.8384,154.729,154.8086,4338.0
2023-08-10 12:50:00,155.72,155.72,155.49,155.52,3868.0,154.8086,154.8086,154.5799,154.6097,3868.0
2023-08-10 12:55:00,155.47,155.53,155.21,155.29,4591.0,154.56,154.6197,154.3016,154.3811,4591.0
2023-08-10 13:00:00,155.29,155.46,155.25,155.42,5407.0,154.3811,154.5501,154.3413,154.5103,5407.0
2023-08-10 13:05:00,155.46,155.54,155.45,155.51,3742.0,154.5501,154.6296,154.5402,154.5998,3742.0
2023-08-10 13:10:00,155.48,155.54,155.35,155.51,4449.0,154.57,154.6296,154.4407,154.5998,4449.0
2023-08-10 13:15:00,155.53,155.53,155.32,155.41,6985.0,154.6197,154.6197,154.4109,154.5004,6985.0
2023-08-10 13:20:00,155.41,155.42,155.24,155.3,3325.0,154.5004,154.5103,154.3314,154.391,3325.0
2023-08-10 13:25:00,155.35,155.44,155.34,155.4,3821.0,154.4407,154.5302,154.4308,154.4904,3821.0
2023-08-10 13:30:00,155.34,155.39,155.29,155.33,2717.0,154.4308,154.4805,154.3811,154.4209,2717.0
2023-08-10 13:35:00,155.32,155.44,155.27,155.3,5870.0,154.4109,154.5302,154.3612,154.391,5870.0
2023-08-10 13:40:00,155.32,155.34,155.08,155.31,10643.0,154.4109,154.4308,154.1723,154.401,10643.0
2023-08-10 13:45:00,155.35,155.61,155.35,155.55,2500.0,154.4407,154.6992,154.4407,154.6396,2500.0
2023-08-10 13:50:00,155.44,155.55,155.41,155.41,3867.0,154.5302,154.6396,154.5004,154.5004,3867.0
2023-08-10 13:55:00,155.31,155.39,155.14,155.21,11160.0,154.401,154.4805,154.232,154.3016,11160.0
2023-08-10 14:00:00,155.21,155.41,155.13,155.41,6911.0,154.3016,154.5004,154.222,154.5004,6911.0
2023-08-10 14:05:00,155.42,155.63,155.41,155.59,5971.0,154.5103,154.7191,154.5004,154.6793,5971.0
2023-08-10 14:10:00,155.64,155.75,155.55,155.75,5535.0,154.729,154.8384,154.6396,154.8384,5535.0
2023-08-10 14:15:00,155.8,155.86,155.6,155.65,3296.0,154.8881,154.9478,154.6893,154.739,3296.0
2023-08-10 14:20:00,155.65,155.72,155.57,155.65,5220.0,154.739,154.8086,154.6594,154.739,5220.0
2023-08-10 14:25:00,155.66,155.7,155.52,155.61,5299.0,154.7489,154.7887,154.6097,154.6992,5299.0
2023-08-10 14:30:00,155.64,155.67,155.61,155.63,3590.0,154.729,154.7589,154.6992,154.7191,3590.0
2023-08-10 14:35:00,155.47,155.58,155.4,155.51,4905.0,154.56,154.6694,154.4904,154.5998,4905.0
2023-08-10 14:40:00,155.55,155.66,155.48,155.61,6438.0,154.6396,154.7489,154.57,154.6992,6438.0
2023-08-10 14:45:00,155.6,155.74,155.51,155.55,8789.0,154.6893,154.8285,154.5998,154.6396,8789.0
2023-08-10 14:50:00,155.49,155.69,155.49,155.69,5551.0,154.5799,154.7787,154.5799,154.7787,5551.0
2023-08-10 14:55:00,155.68,155.77,155.61,155.72,5137.0,154.7688,154.8583,154.6992,154.8086,5137.0
2023-08-10 15:00:00,155.7,155.71,155.4,155.55,9442.0,154.7887,154.7986,154.4904,154.6396,9442.0
2023-08-10 15:05:00,155.53,155.6,155.49,155.53,7231.0,154.6197,154.6893,154.5799,154.6197,7231.0
2023-08-10 15:10:00,155.57,155.66,155.54,155.66,11201.0,154.6594,154.7489,154.6296,154.7489,11201.0
2023-08-10 15:15:00,155.64,155.66,155.56,155.56,8611.0,154.729,154.7489,154.6495,154.6495,8611.0
2023-08-10 15:20:00,155.56,155.62,155.24,155.33,10838.0,154.6495,154.7092,154.3314,154.4209,10838.0
2023-08-10 15:25:00,155.26,155.36,155.18,155.18,23494.0,154.3513,154.4507,154.2717,154.2717,23494.0
2023-08-10 15:30:00,155.21,155.25,155.05,155.16,20034.0,154.3016,154.3413,154.1425,154.2518,20034.0
2023-08-10 15:35:00,155.13,155.35,155.08,155.25,12999.0,154.222,154.4407,154.1723,154.3413,12999.0
2023-08-10 15:40:00,155.22,155.24,154.96,154.96,18631.0,154.3115,154.3314,154.053,154.053,18631.0
2023-08-10 15:45:00,154.96,155.38,154.93,155.3,37439.0,154.053,154.4706,154.0232,154.391,37439.0
2023-08-10 15:50:00,155.28,155.34,155.1,155.19,50387.0,154.3711,154.4308,154.1922,154.2817,50387.0
2023-08-10 15:55:00,155.2,155.51,155.15,155.34,139735.0,154.2916,154.5998,154.2419,154.4308,139735.0
2023-08-11 09:30:00,154.47,154.49,153.67,154.16,18367.0,153.5659,153.5858,152.7706,153.2577,18367.0
2023-08-11 09:35:00,154.19,154.51,154.13,154.49,1941.0,153.2875,153.6057,153.2279,153.5858,1941.0
2023-08-11 09:40:00,154.55,154.55,153.73,154.31,9221.0,153.6454,153.6454,152.8302,153.4068,9221.0
2023-08-11 09:45:00,154.31,154.31,154.02,154.11,4350.0,153.4068,153.4068,153.1185,153.208,4350.0
2023-08-11 09:50:00,154.24,154.69,154.15,154.59,4507.0,153.3372,153.7846,153.2478,153.6852,4507.0
2023-08-11 09:55:00,154.59,154.93,154.59,154.73,9023.0,153.6852,154.0232,153.6852,153.8244,9023.0
2023-08-11 10:00:00,154.99,155.24,154.88,155.04,30484.0,154.0828,154.3314,153.9735,154.1326,30484.0
2023-08-11 10:05:00,155.04,155.25,154.99,155.03,22860.0,154.1326,154.3413,154.0828,154.1226,22860.0
2023-08-11 10:10:00,155.07,155.21,154.94,155.13,20505.0,154.1624,154.3016,154.0331,154.222,20505.0
2023-08-11 10:15:00,155.12,155.24,154.98,155.05,8458.0,154.2121,154.3314,154.0729,154.1425,8458.0
2023-08-11 10:20:00,155.11,155.23,155.08,155.17,12608.0,154.2021,154.3214,154.1723,154.2618,12608.0
2023-08-11 10:25:00,155.14,155.14,154.92,155.0,4921.0,154.232,154.232,154.0133,154.0928,4921.0
2023-08-11 10:30:00,155.0,155.22,155.0,155.16,6453.0,154.0928,154.3115,154.0928,154.2518,6453.0
2023-08-11 10:35:00,155.04,155.33,155.0,155.3,3851.0,154.1326,154.4209,154.0928,154.391,3851.0
2023-08-11 10:40:00,155.31,155.35,154.86,154.89,9288.0,154.401,154.4407,153.9536,153.9834,9288.0
2023-08-11 10:45:00,154.93,155.04,154.77,154.98,7758.0,154.0232,154.1326,153.8641,154.0729,7758.0
2023-08-11 10:50:00,154.99,155.03,154.89,154.93,11276.0,154.0828,154.1226,153.9834,154.0232,11276.0
2023-08-11 10:55:00,154.9,155.02,154.83,154.85,8292.0,153.9934,154.1127,153.9238,153.9437,8292.0
2023-08-11 11:00:00,154.93,154.97,154.83,154.83,6954.0,154.0232,154.063,153.9238,153.9238,6954.0
2023-08-11 11:05:00,154.83,154.97,154.67,154.97,18166.0,153.9238,154.063,153.7647,154.063,18166.0
2023-08-11 11:10:00,154.92,155.07,154.89,154.93,9305.0,154.0133,154.1624,153.9834,154.0232,9305.0
2023-08-11 11:15:00,154.91,155.14,154.77,154.93,21018.0,154.0033,154.232,153.8641,154.0232,21018.0
2023-08-11 11:20:00,154.9,154.95,154.89,154.9,6647.0,153.9934,154.0431,153.9834,153.9934,6647.0
2023-08-11 11:25:00,154.92,155.05,154.89,155.05,12623.0,154.0133,154.1425,153.9834,154.1425,12623.0
2023-08-11 11:30:00,155.05,155.08,154.84,154.85,5897.0,154.1425,154.1723,153.9337,153.9437,5897.0
2023-08-11 11:35:00,154.85,154.86,154.66,154.66,7259.0,153.9437,153.9536,153.7548,153.7548,7259.0
2023-08-11 11:40:00,154.66,154.93,154.58,154.88,10925.0,153.7548,154.0232,153.6752,153.9735,10925.0
2023-08-11 11:45:00,154.95,154.95,154.64,154.67,5332.0,154.0431,154.0431,153.7349,153.7647,5332.0
2023-08-11 11:50:00,154.66,154.75,154.52,154.69,11125.0,153.7548,153.8442,153.6156,153.7846,11125.0
2023-08-11 11:55:00,154.71,154.88,154.67,154.85,14840.0,153.8045,153.9735,153.7647,153.9437,14840.0
2023-08-11 12:00:00,154.85,154.85,154.71,154.74,2456.0,153.9437,153.9437,153.8045,153.8343,2456.0
2023-08-11 12:05:00,154.74,154.83,154.69,154.71,9129.0,153.8343,153.9238,153.7846,153.8045,9129.0
2023-08-11 12:10:00,154.72,154.76,154.64,154.69,4121.0,153.8144,153.8542,153.7349,153.7846,4121.0
2023-08-11 12:15:00,154.73,154.79,154.72,154.75,6406.0,153.8244,153.884,153.8144,153.8442,6406.0
2023-08-11 12:20:00,154.7,154.77,154.68,154.7,4262.0,153.7945,153.8641,153.7747,153.7945,4262.0
2023-08-11 12:25:00,154.71,154.71,154.51,154.64,8086.0,153.8045,153.8045,153.6057,153.7349,8086.0
2023-08-11 12:30:00,154.65,154.69,154.56,154.63,5906.0,153.7448,153.7846,153.6554,153.725,5906.0
2023-08-11 12:35:00,154.63,154.63,154.48,154.5,3712.0,153.725,153.725,153.5758,153.5957,3712.0
2023-08-11 12:40:00,154.5,154.66,154.5,154.53,5903.0,153.5957,153.7548,153.5957,153.6255,5903.0
2023-08-11 12:45:00,154.49,154.49,154.41,154.47,2778.0,153.5858,153.5858,153.5062,153.5659,2778.0
2023-08-11 12:50:00,154.47,154.65,154.46,154.65,6062.0,153.5659,153.7448,153.5559,153.7448,6062.0
2023-08-11 12:55:00,154.65,154.81,154.65,154.79,5161.0,153.7448,153.9039,153.7448,153.884,5161.0
2023-08-11 13:00:00,154.8,154.87,154.79,154.84,6587.0,153.894,153.9635,153.884,153.9337,6587.0
2023-08-11 13:05:00,154.84,154.84,154.69,154.71,6235.0,153.9337,153.9337,153.7846,153.8045,6235.0
2023-08-11 13:10:00,154.64,154.82,154.61,154.82,6034.0,153.7349,153.9138,153.7051,153.9138,6034.0
2023-08-11 13:15:00,154.82,154.83,154.72,154.74,9980.0,153.9138,153.9238,153.8144,153.8343,9980.0
2023-08-11 13:20:00,154.75,154.85,154.74,154.81,9777.0,153.8442,153.9437,153.8343,153.9039,9777.0
2023-08-11 13:25:00,154.87,154.95,154.7,154.73,12962.0,153.9635,154.0431,153.7945,153.8244,12962.0
2023-08-11 13:30:00,154.75,154.87,154.75,154.81,9810.0,153.8442,153.9635,153.8442,153.9039,9810.0
2023-08-11 13:35:00,154.85,154.97,154.78,154.85,8081.0,153.9437,154.063,153.8741,153.9437,8081.0
2023-08-11 13:40:00,154.86,154.88,154.69,154.81,3740.0,153.9536,153.9735,153.7846,153.9039,3740.0
2023-08-11 13:45:00,154.79,154.79,154.52,154.53,11736.0,153.884,153.884,153.6156,153.6255,11736.0
2023-08-11 13:50:00,154.52,154.55,154.42,154.52,9344.0,153.6156,153.6454,153.5162,153.6156,9344.0
2023-08-11 13:55:00,154.52,154.55,154.48,154.53,10532.0,153.6156,153.6454,153.5758,153.6255,10532.0
2023-08-11 14:00:00,154.52,154.8,154.52,154.76,21018.0,153.6156,153.894,153.6156,153.8542,21018.0
2023-08-11 14:05:00,154.81,154.84,154.67,154.72,3094.0,153.9039,153.9337,153.7647,153.8144,3094.0
2023-08-11 14:10:00,154.69,154.78,154.58,154.77,6980.0,153.7846,153.8741,153.6752,153.8641,6980.0
2023-08-11 14:15:00,154.79,154.91,154.79,154.9,5909.0,153.884,154.0033,153.884,153.9934,5909.0
2023-08-11 14:20:00,154.91,155.0,154.85,154.93,5670.0,154.0033,154.0928,153.9437,154.0232,5670.0
2023-08-11 14:25:00,154.97,155.03,154.87,154.91,11648.0,154.063,154.1226,153.9635,154.0033,11648.0
2023-08-11 14:30:00,154.92,155.02,154.91,154.91,9351.0,154.0133,154.1127,154.0033,154.0033,9351.0
2023-08-11 14:35:00,154.9,154.94,154.8,154.92,4197.0,153.9934,154.0331,153.894,154.0133,4197.0
2023-08-11 14:40:00,154.95,154.97,154.82,154.88,3225.0,154.0431,154.063,153.9138,153.9735,3225.0
2023-08-11 14:45:00,154.86,154.97,154.86,154.96,8685.0,153.9536,154.063,153.9536,154.053,8685.0
2023-08-11 14:50:00,154.93,155.0,154.89,154.96,7141.0,154.0232,154.0928,153.9834,154.053,7141.0
2023-08-11 14:55:00,154.98,155.02,154.9,154.96,10408.0,154.0729,154.1127,153.9934,154.053,10408.0
2023-08-11 15:00:00,154.94,154.96,154.87,154.94,6593.0,154.0331,154.053,153.9635,154.0331,6593.0
2023-08-11 15:05:00,154.94,154.97,154.83,154.83,5515.0,154.0331,154.063,153.9238,153.9238,5515.0
2023-08-11 15:10:00,154.8,154.86,154.76,154.86,7451.0,153.894,153.9536,153.8542,153.9536,7451.0
2023-08-11 15:15:00,154.86,155.0,154.85,154.99,10623.0,153.9536,154.0928,153.9437,154.0828,10623.0
2023-08-11 15:20:00,155.0,155.11,154.95,155.09,13354.0,154.0928,154.2021,154.0431,154.1823,13354.0
2023-08-11 15:25:00,155.13,155.26,155.13,155.18,8005.0,154.222,154.3513,154.222,154.2717,8005.0
2023-08-11 15:30:00,155.2,155.29,155.18,155.27,13310.0,154.2916,154.3811,154.2717,154.3612,13310.0
2023-08-11 15:35:00,155.25,155.29,154.94,155.07,11234.0,154.3413,154.3811,154.0331,154.1624,11234.0
2023-08-11 15:40:00,155.04,155.14,154.98,155.0,12659.0,154.1326,154.232,154.0729,154.0928,12659.0
2023-08-11 15:45:00,154.99,155.02,154.89,154.97,17001.0,154.0828,154.1127,153.9834,154.063,17001.0
2023-08-11 15:50:00,154.95,155.07,154.88,154.93,40948.0,154.0431,154.1624,153.9735,154.0232,40948.0
2023-08-11 15:55:00,154.9,154.9,154.68,154.88,109144.0,153.9934,153.9934,153.7747,153.9735,109144.0
2023-08-14 09:30:00,154.42,155.13,154.19,155.06,43408.0,153.5162,154.222,153.2875,154.1524,43408.0
2023-08-14 09:35:00,155.11,155.17,154.38,154.87,6666.0,154.2021,154.2618,153.4764,153.9635,6666.0
2023-08-14 09:40:00,154.96,154.96,154.37,154.38,6684.0,154.053,154.053,153.4665,153.4764,6684.0
2023-08-14 09:45:00,154.3,154.31,153.83,154.0,4151.0,153.3969,153.4068,152.9296,153.0986,4151.0
2023-08-14 09:50:00,154.0,154.34,153.98,154.16,18220.0,153.0986,153.4366,153.0788,153.2577,18220.0
2023-08-14 09:55:00,153.98,154.17,153.98,154.17,2752.0,153.0788,153.2676,153.0788,153.2676,2752.0
2023-08-14 10:00:00,154.11,154.23,153.96,154.19,13179.0,153.208,153.3273,153.0589,153.2875,13179.0
2023-08-14 10:05:00,154.17,154.24,153.84,153.91,10040.0,153.2676,153.3372,152.9396,153.0092,10040.0
2023-08-14 10:10:00,153.94,154.19,153.94,154.09,10690.0,153.039,153.2875,153.039,153.1881,10690.0
2023-08-14 10:15:00,154.1,154.24,154.06,154.22,19311.0,153.1981,153.3372,153.1583,153.3174,19311.0
2023-08-14 10:20:00,154.28,154.44,154.24,154.31,5018.0,153.377,153.5361,153.3372,153.4068,5018.0
2023-08-14 10:25:00,154.35,154.54,154.34,154.5,5303.0,153.4466,153.6355,153.4366,153.5957,5303.0
2023-08-14 10:30:00,154.5,154.53,154.38,154.47,6073.0,153.5957,153.6255,153.4764,153.5659,6073.0
2023-08-14 10:35:00,154.4,154.4,154.07,154.22,6062.0,153.4963,153.4963,153.1682,153.3174,6062.0
2023-08-14 10:40:00,154.36,154.53,154.29,154.3,7170.0,153.4565,153.6255,153.3869,153.3969,7170.0
2023-08-14 10:45:00,154.37,154.38,154.24,154.34,5264.0,153.4665,153.4764,153.3372,153.4366,5264.0
2023-08-14 10:50:00,154.27,154.47,154.2,154.31,7000.0,153.3671,153.5659,153.2975,153.4068,7000.0
2023-08-14 10:55:00,154.31,154.31,154.12,154.31,6942.0,153.4068,153.4068,153.2179,153.4068,6942.0
2023-08-14 11:00:00,154.35,154.36,154.2,154.2,3801.0,153.4466,153.4565,153.2975,153.2975,3801.0
2023-08-14 11:05:00,154.18,154.24,154.18,154.22,2207.0,153.2776,153.3372,153.2776,153.3174,2207.0
2023-08-14 11:10:00,154.27,154.67,154.27,154.58,61737.0,153.3671,153.7647,153.3671,153.6752,61737.0
2023-08-14 11:15:00,154.67,154.82,154.6,154.8,6492.0,153.7647,153.9138,153.6951,153.894,6492.0
2023-08-14 11:20:00,154.72,154.87,154.69,154.86,7162.0,153.8144,153.9635,153.7846,153.9536,7162.0
2023-08-14 11:25:00,154.88,154.9,154.77,154.88,3700.0,153.9735,153.9934,153.8641,153.9735,3700.0
2023-08-14 11:30:00,154.94,154.95,154.8,154.87,3898.0,154.0331,154.0431,153.894,153.9635,3898.0
2023-08-14 11:35:00,154.81,154.91,154.73,154.73,4030.0,153.9039,154.0033,153.8244,153.8244,4030.0
2023-08-14 11:40:00,154.74,154.8,154.69,154.73,4190.0,153.8343,153.894,153.7846,153.8244,4190.0
2023-08-14 11:45:00,154.74,154.8,154.71,154.71,1940.0,153.8343,153.894,153.8045,153.8045,1940.0
2023-08-14 11:50:00,154.8,154.98,154.78,154.98,4588.0,153.894,154.0729,153.8741,154.0729,4588.0
2023-08-14 11:55:00,154.93,155.0,154.8,154.92,5492.0,154.0232,154.0928,153.894,154.0133,5492.0
2023-08-14 12:00:00,154.96,155.07,154.96,155.06,3047.0,154.053,154.1624,154.053,154.1524,3047.0
2023-08-14 12:05:00,155.11,155.15,154.91,154.91,4131.0,154.2021,154.2419,154.0033,154.0033,4131.0
2023-08-14 12:10:00,154.89,155.05,154.89,155.05,2000.0,153.9834,154.1425,153.9834,154.1425,2000.0
2023-08-14 12:15:00,155.05,155.26,154.96,155.25,7632.0,154.1425,154.3513,154.053,154.3413,7632.0
2023-08-14 12:20:00,155.3,155.39,155.15,155.29,4320.0,154.391,154.4805,154.2419,154.3811,4320.0
2023-08-14 12:25:00,155.33,155.41,155.25,155.25,2280.0,154.4209,154.5004,154.3413,154.3413,2280.0
2023-08-14 12:30:00,155.24,155.32,155.18,155.22,4612.0,154.3314,154.4109,154.2717,154.3115,4612.0
2023-08-14 12:35:00,155.22,155.37,155.22,155.37,3370.0,154.3115,154.4606,154.3115,154.4606,3370.0
2023-08-14 12:40:00,155.39,155.45,155.38,155.42,3469.0,154.4805,154.5402,154.4706,154.5103,3469.0
2023-08-14 12:45:00,155.42,155.52,155.39,155.52,3512.0,154.5103,154.6097,154.4805,154.6097,3512.0
2023-08-14 12:50:00,155.51,155.51,155.39,155.48,3072.0,154.5998,154.5998,154.4805,154.57,3072.0
2023-08-14 12:55:00,155.47,155.51,155.42,155.5,8746.0,154.56,154.5998,154.5103,154.5899,8746.0
2023-08-14 13:00:00,155.46,155.51,155.4,155.4,3870.0,154.5501,154.5998,154.4904,154.4904,3870.0
2023-08-14 13:05:00,155.41,155.41,155.22,155.22,7541.0,154.5004,154.5004,154.3115,154.3115,7541.0
2023-08-14 13:10:00,155.24,155.29,155.11,155.17,7877.0,154.3314,154.3811,154.2021,154.2618,7877.0
2023-08-14 13:15:00,155.14,155.16,155.0,155.0,8037.0,154.232,154.2518,154.0928,154.0928,8037.0
2023-08-14 13:20:00,155.0,155.11,154.92,154.92,5626.0,154.0928,154.2021,154.0133,154.0133,5626.0
2023-08-14 13:25:00,154.91,155.05,154.88,154.96,5425.0,154.0033,154.1425,153.9735,154.053,5425.0
2023-08-14 13:30:00,154.99,155.04,154.97,154.97,6062.0,154.0828,154.1326,154.063,154.063,6062.0
2023-08-14 13:35:00,154.97,155.15,154.96,155.14,4944.0,154.063,154.2419,154.053,154.232,4944.0
2023-08-14 13:40:00,155.15,155.16,155.0,155.08,8736.0,154.2419,154.2518,154.0928,154.1723,8736.0
2023-08-14 13:45:00,155.08,155.13,155.03,155.05,3640.0,154.1723,154.222,154.1226,154.1425,3640.0
2023-08-14 13:50:00,155.03,155.05,154.93,155.0,1802.0,154.1226,154.1425,154.0232,154.0928,1802.0
2023-08-14 13:55:00,155.01,155.11,154.92,155.11,3500.0,154.1027,154.2021,154.0133,154.2021,3500.0
2023-08-14 14:00:00,155.14,155.14,155.01,155.06,3758.0,154.232,154.232,154.1027,154.1524,3758.0
2023-08-14 14:05:00,155.03,155.08,155.03,155.08,3241.0,154.1226,154.1723,154.1226,154.1723,3241.0
2023-08-14 14:10:00,155.05,155.13,155.0,155.07,3806.0,154.1425,154.222,154.0928,154.1624,3806.0
2023-08-14 14:15:00,155.06,155.11,155.06,155.09,2298.0,154.1524,154.2021,154.1524,154.1823,2298.0
2023-08-14 14:20:00,155.09,155.2,155.09,155.09,5586.0,154.1823,154.2916,154.1823,154.1823,5586.0
2023-08-14 14:25:00,155.08,155.18,155.07,155.14,2197.0,154.1723,154.2717,154.1624,154.232,2197.0
2023-08-14 14:30:00,155.18,155.28,155.16,155.2,5630.0,154.2717,154.3711,154.2518,154.2916,5630.0
2023-08-14 14:35:00,155.21,155.25,155.1,155.1,4343.0,154.3016,154.3413,154.1922,154.1922,4343.0
2023-08-14 14:40:00,155.11,155.22,155.05,155.11,4364.0,154.2021,154.3115,154.1425,154.2021,4364.0
2023-08-14 14:45:00,155.08,155.17,155.07,155.16,3008.0,154.1723,154.2618,154.1624,154.2518,3008.0
2023-08-14 14:50:00,155.16,155.17,155.07,155.07,4253.0,154.2518,154.2618,154.1624,154.1624,4253.0
2023-08-14 14:55:00,155.04,155.12,155.04,155.1,1681.0,154.1326,154.2121,154.1326,154.1922,1681.0
2023-08-14 15:00:00,155.12,155.19,155.07,155.19,5393.0,154.2121,154.2817,154.1624,154.2817,5393.0
2023-08-14 15:05:00,155.19,155.2,155.04,155.04,2500.0,154.2817,154.2916,154.1326,154.1326,2500.0
2023-08-14 15:10:00,155.04,155.16,155.03,155.13,3978.0,154.1326,154.2518,154.1226,154.222,3978.0
2023-08-14 15:15:00,155.18,155.2,155.1,155.11,3331.0,154.2717,154.2916,154.1922,154.2021,3331.0
2023-08-14 15:20:00,155.13,155.22,155.12,155.13,4392.0,154.222,154.3115,154.2121,154.222,4392.0
2023-08-14 15:25:00,155.13,155.18,155.01,155.01,8020.0,154.222,154.2717,154.1027,154.1027,8020.0
2023-08-14 15:30:00,155.03,155.1,154.97,154.98,11926.0,154.1226,154.1922,154.063,154.0729,11926.0
2023-08-14 15:35:00,154.99,155.0,154.93,154.97,11587.0,154.0828,154.0928,154.0232,154.063,11587.0
2023-08-14 15:40:00,154.96,155.0,154.89,155.0,28171.0,154.053,154.0928,153.9834,154.0928,28171.0
2023-08-14 15:45:00,155.0,155.04,154.8,154.96,33370.0,154.0928,154.1326,153.894,154.053,33370.0
2023-08-14 15:50:00,154.99,155.03,154.8,154.95,76404.0,154.0828,154.1226,153.894,154.0431,76404.0
2023-08-14 15:55:00,154.96,155.34,154.9,155.32,83138.0,154.053,154.4308,153.9934,154.4109,83138.0
2023-08-15 09:30:00,154.63,155.16,154.52,155.16,12385.0,153.725,154.2518,153.6156,154.2518,12385.0
2023-08-15 09:35:00,155.05,155.19,154.9,154.91,3705.0,154.1425,154.2817,153.9934,154.0033,3705.0
2023-08-15 09:40:00,154.9,155.11,154.78,154.86,7420.0,153.9934,154.2021,153.8741,153.9536,7420.0
2023-08-15 09:45:00,154.72,154.95,154.5,154.5,7885.0,153.8144,154.0431,153.5957,153.5957,7885.0
2023-08-15 09:50:00,154.77,155.08,154.72,155.04,8487.0,153.8641,154.1723,153.8144,154.1326,8487.0
2023-08-15 09:55:00,155.05,155.33,155.05,155.28,7270.0,154.1425,154.4209,154.1425,154.3711,7270.0
2023-08-15 10:00:00,155.27,155.27,155.03,155.22,4552.0,154.3612,154.3612,154.1226,154.3115,4552.0
2023-08-15 10:05:00,155.11,155.14,154.73,154.76,11363.0,154.2021,154.232,153.8244,153.8542,11363.0
2023-08-15 10:10:00,154.73,154.8,154.65,154.75,4574.0,153.8244,153.894,153.7448,153.8442,4574.0
2023-08-15 10:15:00,154.7,154.94,154.7,154.91,14252.0,153.7945,154.0331,153.7945,154.0033,14252.0
2023-08-15 10:20:00,154.91,154.94,154.71,154.75,20286.0,154.0033,154.0331,153.8045,153.8442,20286.0
2023-08-15 10:25:00,154.76,154.8,154.54,154.71,3498.0,153.8542,153.894,153.6355,153.8045,3498.0
2023-08-15 10:30:00,154.78,154.78,154.54,154.58,7208.0,153.8741,153.8741,153.6355,153.6752,7208.0
2023-08-15 10:35:00,154.5,154.63,154.5,154.51,2723.0,153.5957,153.725,153.5957,153.6057,2723.0
2023-08-15 10:40:00,154.57,154.6,154.36,154.53,4038.0,153.6653,153.6951,153.4565,153.6255,4038.0
2023-08-15 10:45:00,154.64,154.65,154.48,154.56,3416.0,153.7349,153.7448,153.5758,153.6554,3416.0
2023-08-15 10:50:00,154.51,154.66,154.47,154.57,2401.0,153.6057,153.7548,153.5659,153.6653,2401.0
2023-08-15 10:55:00,154.54,154.55,154.23,154.23,3500.0,153.6355,153.6454,153.3273,153.3273,3500.0
2023-08-15 11:00:00,154.22,154.56,154.2,154.56,4656.0,153.3174,153.6554,153.2975,153.6554,4656.0
2023-08-15 11:05:00,154.56,154.58,154.46,154.55,5013.0,153.6554,153.6752,153.5559,153.6454,5013.0
2023-08-15 11:10:00,154.56,154.69,154.56,154.65,1795.0,153.6554,153.7846,153.6554,153.7448,1795.0
2023-08-15 11:15:00,154.64,154.71,154.58,154.71,2200.0,153.7349,153.8045,153.6752,153.8045,2200.0
2023-08-15 11:20:00,154.71,154.72,154.63,154.68,3011.0,153.8045,153.8144,153.725,153.7747,3011.0
2023-08-15 11:25:00,154.71,154.79,154.68,154.69,6930.0,153.8045,153.884,153.7747,153.7846,6930.0
2023-08-15 11:30:00,154.75,154.97,154.7,154.9,13439.0,153.8442,154.063,153.7945,153.9934,13439.0
2023-08-15 11:35:00,154.9,154.95,154.79,154.81,8914.0,153.9934,154.0431,153.884,153.9039,8914.0
2023-08-15 11:40:00,154.81,154.82,154.68,154.78,4275.0,153.9039,153.9138,153.7747,153.8741,4275.0
2023-08-15 11:45:00,154.78,154.86,154.74,154.86,3336.0,153.8741,153.9536,153.8343,153.9536,3336.0
2023-08-15 11:50:00,154.85,154.89,154.81,154.82,5155.0,153.9437,153.9834,153.9039,153.9138,5155.0
2023-08-15 11:55:00,154.82,154.82,154.72,154.77,4859.0,153.9138,153.9138,153.8144,153.8641,4859.0
2023-08-15 12:00:00,154.78,154.91,154.78,154.89,4086.0,153.8741,154.0033,153.8741,153.9834,4086.0
2023-08-15 12:05:00,154.84,154.85,154.62,154.66,3509.0,153.9337,153.9437,153.715,153.7548,3509.0
2023-08-15 12:10:00,154.71,154.76,154.56,154.64,4550.0,153.8045,153.8542,153.6554,153.7349,4550.0
2023-08-15 12:15:00,154.63,154.63,154.42,154.45,10186.0,153.725,153.725,153.5162,153.546,10186.0
2023-08-15 12:20:00,154.49,154.53,154.39,154.39,8460.0,153.5858,153.6255,153.4864,153.4864,8460.0
2023-08-15 12:25:00,154.41,154.47,154.36,154.47,4304.0,153.5062,153.5659,153.4565,153.5659,4304.0
2023-08-15 12:30:00,154.47,154.48,154.25,154.25,4424.0,153.5659,153.5758,153.3472,153.3472,4424.0
2023-08-15 12:35:00,154.26,154.48,154.26,154.46,3464.0,153.3571,153.5758,153.3571,153.5559,3464.0
2023-08-15 12:40:00,154.46,154.5,154.41,154.41,3808.0,153.5559,153.5957,153.5062,153.5062,3808.0
2023-08-15 12:45:00,154.44,154.47,154.38,154.42,4595.0,153.5361,153.5659,153.4764,153.5162,4595.0
2023-08-15 12:50:00,154.4,154.44,154.25,154.25,3270.0,153.4963,153.5361,153.3472,153.3472,3270.0
2023-08-15 12:55:00,154.24,154.33,154.24,154.27,2417.0,153.3372,153.4267,153.3372,153.3671,2417.0
2023-08-15 13:00:00,154.31,154.31,154.23,154.23,1950.0,153.4068,153.4068,153.3273,153.3273,1950.0
2023-08-15 13:05:00,154.22,154.26,154.16,154.21,6285.0,153.3174,153.3571,153.2577,153.3074,6285.0
2023-08-15 13:10:00,154.22,154.24,154.17,154.23,1200.0,153.3174,153.3372,153.2676,153.3273,1200.0
2023-08-15 13:15:00,154.25,154.32,154.21,154.25,7754.0,153.3472,153.4168,153.3074,153.3472,7754.0
2023-08-15 13:20:00,154.26,154.26,154.12,154.14,6365.0,153.3571,153.3571,153.2179,153.2378,6365.0
2023-08-15 13:25:00,154.13,154.14,154.05,154.06,3031.0,153.2279,153.2378,153.1483,153.1583,3031.0
2023-08-15 13:30:00,154.07,154.11,153.97,154.02,7139.0,153.1682,153.208,153.0688,153.1185,7139.0
2023-08-15 13:35:00,154.0,154.15,153.98,154.11,5528.0,153.0986,153.2478,153.0788,153.208,5528.0
2023-08-15 13:40:00,154.08,154.09,153.96,154.06,3729.0,153.1782,153.1881,153.0589,153.1583,3729.0
2023-08-15 13:45:00,154.07,154.09,153.99,153.99,2026.0,153.1682,153.1881,153.0887,153.0887,2026.0
2023-08-15 13:50:00,153.99,154.08,153.96,154.06,2100.0,153.0887,153.1782,153.0589,153.1583,2100.0
2023-08-15 13:55:00,154.04,154.11,154.02,154.11,7119.0,153.1384,153.208,153.1185,153.208,7119.0
2023-08-15 14:00:00,154.13,154.16,154.09,154.15,6563.0,153.2279,153.2577,153.1881,153.2478,6563.0
2023-08-15 14:05:00,154.14,154.16,154.04,154.09,4270.0,153.2378,153.2577,153.1384,153.1881,4270.0
2023-08-15 14:10:00,154.06,154.12,154.01,154.12,4279.0,153.1583,153.2179,153.1086,153.2179,4279.0
2023-08-15 14:15:00,154.16,154.22,154.13,154.22,2080.0,153.2577,153.3174,153.2279,153.3174,2080.0
2023-08-15 14:20:00,154.24,154.28,154.16,154.16,6356.0,153.3372,153.377,153.2577,153.2577,6356.0
2023-08-15 14:25:00,154.12,154.17,154.04,154.09,3424.0,153.2179,153.2676,153.1384,153.1881,3424.0
2023-08-15 14:30:00,154.09,154.28,154.09,154.28,4844.0,153.1881,153.377,153.1881,153.377,4844.0
2023-08-15 14:35:00,154.26,154.28,154.12,154.14,8588.0,153.3571,153.377,153.2179,153.2378,8588.0
2023-08-15 14:40:00,154.13,154.23,154.09,154.09,4543.0,153.2279,153.3273,153.1881,153.1881,4543.0
2023-08-15 14:45:00,154.07,154.21,154.03,154.14,4359.0,153.1682,153.3074,153.1285,153.2378,4359.0
2023-08-15 14:50:00,154.16,154.2,154.12,154.2,4480.0,153.2577,153.2975,153.2179,153.2975,4480.0
2023-08-15 14:55:00,154.21,154.21,154.09,154.18,5835.0,153.3074,153.3074,153.1881,153.2776,5835.0
2023-08-15 15:00:00,154.15,154.19,154.04,154.05,5921.0,153.2478,153.2875,153.1384,153.1483,5921.0
2023-08-15 15:05:00,154.05,154.13,154.04,154.07,5504.0,153.1483,153.2279,153.1384,153.1682,5504.0
2023-08-15 15:10:00,154.09,154.15,154.03,154.11,8604.0,153.1881,153.2478,153.1285,153.208,8604.0
2023-08-15 15:15:00,154.09,154.11,154.03,154.05,5340.0,153.1881,153.208,153.1285,153.1483,5340.0
2023-08-15 15:20:00,154.06,154.09,153.94,153.94,7427.0,153.1583,153.1881,153.039,153.039,7427.0
2023-08-15 15:25:00,153.92,153.92,153.65,153.73,12050.0,153.0191,153.0191,152.7507,152.8302,12050.0
2023-08-15 15:30:00,153.66,153.74,153.49,153.67,29779.0,152.7606,152.8402,152.5916,152.7706,29779.0
2023-08-15 15:35:00,153.7,153.78,153.55,153.57,9562.0,152.8004,152.8799,152.6513,152.6712,9562.0
2023-08-15 15:40:00,153.57,153.61,153.49,153.5,18973.0,152.6712,152.7109,152.5916,152.6016,18973.0
2023-08-15 15:45:00,153.5,153.63,153.44,153.44,22014.0,152.6016,152.7308,152.5419,152.5419,22014.0
2023-08-15 15:50:00,153.46,153.53,153.37,153.5,36569.0,152.5618,152.6314,152.4723,152.6016,36569.0
2023-08-15 15:55:00,153.5,153.82,153.5,153.62,94080.0,152.6016,152.9197,152.6016,152.7209,94080.0
2023-08-16 09:30:00,152.97,153.8,152.87,153.8,20307.0,152.0747,152.8998,151.9753,152.8998,20307.0
2023-08-16 09:35:00,154.03,154.3,153.83,153.83,6921.0,153.1285,153.3969,152.9296,152.9296,6921.0
2023-08-16 09:40:00,153.89,154.12,153.86,153.9,11810.0,152.9893,153.2179,152.9595,152.9992,11810.0
2023-08-16 09:45:00,154.05,154.22,153.99,154.13,3411.0,153.1483,153.3174,153.0887,153.2279,3411.0
2023-08-16 09:50:00,154.08,154.29,154.02,154.17,2995.0,153.1782,153.3869,153.1185,153.2676,2995.0
2023-08-16 09:55:00,154.1,154.25,153.96,154.22,3671.0,153.1981,153.3472,153.0589,153.3174,3671.0
2023-08-16 10:00:00,154.15,154.3,154.06,154.28,6286.0,153.2478,153.3969,153.1583,153.377,6286.0
2023-08-16 10:05:00,154.35,154.59,154.28,154.58,3379.0,153.4466,153.6852,153.377,153.6752,3379.0
2023-08-16 10:10:00,154.52,154.65,154.21,154.27,9988.0,153.6156,153.7448,153.3074,153.3671,9988.0
2023-08-16 10:15:00,154.21,154.51,154.21,154.46,2966.0,153.3074,153.6057,153.3074,153.5559,2966.0
2023-08-16 10:20:00,154.51,154.53,154.11,154.11,5014.0,153.6057,153.6255,153.208,153.208,5014.0
2023-08-16 10:25:00,154.13,154.34,154.11,154.34,9068.0,153.2279,153.4366,153.208,153.4366,9068.0
2023-08-16 10:30:00,154.32,154.35,154.16,154.29,23522.0,153.4168,153.4466,153.2577,153.3869,23522.0
2023-08-16 10:35:00,154.29,154.39,154.17,154.37,14983.0,153.3869,153.4864,153.2676,153.4665,14983.0
2023-08-16 10:40:00,154.33,154.38,153.97,153.97,4751.0,153.4267,153.4764,153.0688,153.0688,4751.0
2023-08-16 10:45:00,153.86,154.05,153.86,154.05,11472.0,152.9595,153.1483,152.9595,153.1483,11472.0
2023-08-16 10:50:00,154.14,154.28,154.14,154.15,4713.0,153.2378,153.377,153.2378,153.2478,4713.0
2023-08-16 10:55:00,154.05,154.21,154.05,154.17,3471.0,153.1483,153.3074,153.1483,153.2676,3471.0
2023-08-16 11:00:00,154.13,154.27,154.03,154.15,3989.0,153.2279,153.3671,153.1285,153.2478,3989.0
2023-08-16 11:05:00,154.04,154.16,153.99,154.14,4109.0,153.1384,153.2577,153.0887,153.2378,4109.0
2023-08-16 11:10:00,154.17,154.2,154.08,154.08,3951.0,153.2676,153.2975,153.1782,153.1782,3951.0
2023-08-16 11:15:00,154.1,154.12,153.97,154.05,9799.0,153.1981,153.2179,153.0688,153.1483,9799.0
2023-08-16 11:20:00,154.03,154.1,153.97,154.05,8485.0,153.1285,153.1981,153.0688,153.1483,8485.0
2023-08-16 11:25:00,154.12,154.28,154.12,154.25,2885.0,153.2179,153.377,153.2179,153.3472,2885.0
2023-08-16 11:30:00,154.25,154.3,154.17,154.21,6025.0,153.3472,153.3969,153.2676,153.3074,6025.0
2023-08-16 11:35:00,154.14,154.24,154.06,154.1,8486.0,153.2378,153.3372,153.1583,153.1981,8486.0
2023-08-16 11:40:00,154.09,154.25,154.04,154.19,16055.0,153.1881,153.3472,153.1384,153.2875,16055.0
2023-08-16 11:45:00,154.19,154.23,154.1,154.2,15245.0,153.2875,153.3273,153.1981,153.2975,15245.0
2023-08-16 11:50:00,154.19,154.38,154.16,154.32,11709.0,153.2875,153.4764,153.2577,153.4168,11709.0
2023-08-16 11:55:00,154.38,154.46,154.33,154.33,4361.0,153.4764,153.5559,153.4267,153.4267,4361.0
2023-08-16 12:00:00,154.35,154.5,154.35,154.45,1508.0,153.4466,153.5957,153.4466,153.546,1508.0
2023-08-16 12:05:00,154.43,154.43,154.14,154.18,31391.0,153.5261,153.5261,153.2378,153.2776,31391.0
2023-08-16 12:10:00,154.15,154.15,154.04,154.06,4518.0,153.2478,153.2478,153.1384,153.1583,4518.0
2023-08-16 12:15:00,154.05,154.05,153.83,153.88,5589.0,153.1483,153.1483,152.9296,152.9793,5589.0
2023-08-16 12:20:00,153.82,153.99,153.75,153.97,5007.0,152.9197,153.0887,152.8501,153.0688,5007.0
2023-08-16 12:25:00,153.97,154.0,153.81,153.9,4125.0,153.0688,153.0986,152.9098,152.9992,4125.0
2023-08-16 12:30:00,154.0,154.01,153.79,153.84,10362.0,153.0986,153.1086,152.8899,152.9396,10362.0
2023-08-16 12:35:00,153.86,153.94,153.82,153.9,6654.0,152.9595,153.039,152.9197,152.9992,6654.0
2023-08-16 12:40:00,153.92,153.99,153.78,153.78,14168.0,153.0191,153.0887,152.8799,152.8799,14168.0
2023-08-16 12:45:00,153.83,154.0,153.79,153.97,16162.0,152.9296,153.0986,152.8899,153.0688,16162.0
2023-08-16 12:50:00,153.93,154.0,153.87,153.87,11451.0,153.029,153.0986,152.9694,152.9694,11451.0
2023-08-16 12:55:00,153.86,153.93,153.8,153.8,7442.0,152.9595,153.029,152.8998,152.8998,7442.0
2023-08-16 13:00:00,153.8,153.93,153.78,153.78,9814.0,152.8998,153.029,152.8799,152.8799,9814.0
2023-08-16 13:05:00,153.81,153.83,153.55,153.55,10466.0,152.9098,152.9296,152.6513,152.6513,10466.0
2023-08-16 13:10:00,153.54,153.54,153.44,153.44,17877.0,152.6413,152.6413,152.5419,152.5419,17877.0
2023-08-16 13:15:00,153.43,153.46,153.18,153.24,18631.0,152.532,152.5618,152.2834,152.3431,18631.0
2023-08-16 13:20:00,153.24,153.4,153.13,153.33,15663.0,152.3431,152.5021,152.2337,152.4326,15663.0
2023-08-16 13:25:00,153.34,153.35,153.25,153.27,15764.0,152.4425,152.4524,152.353,152.3729,15764.0
2023-08-16 13:30:00,153.29,153.47,153.29,153.4,13815.0,152.3928,152.5717,152.3928,152.5021,13815.0
2023-08-16 13:35:00,153.4,153.5,153.36,153.47,10026.0,152.5021,152.6016,152.4624,152.5717,10026.0
2023-08-16 13:40:00,153.51,153.52,153.44,153.48,5643.0,152.6115,152.6214,152.5419,152.5817,5643.0
2023-08-16 13:45:00,153.53,153.71,153.53,153.54,10428.0,152.6314,152.8103,152.6314,152.6413,10428.0
2023-08-16 13:50:00,153.56,153.64,153.42,153.48,6785.0,152.6612,152.7407,152.522,152.5817,6785.0
2023-08-16 13:55:00,153.48,153.59,153.41,153.45,5618.0,152.5817,152.691,152.5121,152.5519,5618.0
2023-08-16 14:00:00,153.37,153.48,153.28,153.4,13175.0,152.4723,152.5817,152.3829,152.5021,13175.0
2023-08-16 14:05:00,153.45,153.57,153.32,153.51,11614.0,152.5519,152.6712,152.4226,152.6115,11614.0
2023-08-16 14:10:00,153.52,153.81,153.34,153.67,57452.0,152.6214,152.9098,152.4425,152.7706,57452.0
2023-08-16 14:15:00,153.67,153.86,153.66,153.86,7232.0,152.7706,152.9595,152.7606,152.9595,7232.0
2023-08-16 14:20:00,153.83,154.07,153.8,154.03,16867.0,152.9296,153.1682,152.8998,153.1285,16867.0
2023-08-16 14:25:00,154.03,154.03,153.89,153.94,10810.0,153.1285,153.1285,152.9893,153.039,10810.0
2023-08-16 14:30:00,153.99,154.03,153.95,153.96,8091.0,153.0887,153.1285,153.0489,153.0589,8091.0
2023-08-16 14:35:00,153.96,154.02,153.86,153.89,7787.0,153.0589,153.1185,152.9595,152.9893,7787.0
2023-08-16 14:40:00,153.9,153.93,153.7,153.77,8379.0,152.9992,153.029,152.8004,152.87,8379.0
2023-08-16 14:45:00,153.78,153.91,153.66,153.66,9420.0,152.8799,153.0092,152.7606,152.7606,9420.0
2023-08-16 14:50:00,153.64,153.66,153.47,153.66,12279.0,152.7407,152.7606,152.5717,152.7606,12279.0
2023-08-16 14:55:00,153.63,153.71,153.58,153.68,9141.0,152.7308,152.8103,152.6811,152.7805,9141.0
2023-08-16 15:00:00,153.66,153.7,153.53,153.69,11515.0,152.7606,152.8004,152.6314,152.7905,11515.0
2023-08-16 15:05:00,153.65,153.75,153.6,153.69,9477.0,152.7507,152.8501,152.701,152.7905,9477.0
2023-08-16 15:10:00,153.69,153.71,153.45,153.58,17007.0,152.7905,152.8103,152.5519,152.6811,17007.0
2023-08-16 15:15:00,153.56,153.63,153.49,153.6,14905.0,152.6612,152.7308,152.5916,152.701,14905.0
2023-08-16 15:20:00,153.6,153.67,153.5,153.56,16413.0,152.701,152.7706,152.6016,152.6612,16413.0
2023-08-16 15:25:00,153.56,153.71,153.55,153.62,16113.0,152.6612,152.8103,152.6513,152.7209,16113.0
2023-08-16 15:30:00,153.63,153.69,153.55,153.62,18447.0,152.7308,152.7905,152.6513,152.7209,18447.0
2023-08-16 15:35:00,153.64,153.69,153.59,153.65,15718.0,152.7407,152.7905,152.691,152.7507,15718.0
2023-08-16 15:40:00,153.67,153.71,153.6,153.71,18567.0,152.7706,152.8103,152.701,152.8103,18567.0
2023-08-16 15:45:00,153.68,153.73,153.57,153.65,23605.0,152.7805,152.8302,152.6712,152.7507,23605.0
2023-08-16 15:50:00,153.62,153.71,153.55,153.65,29926.0,152.7209,152.8103,152.6513,152.7507,29926.0
2023-08-16 15:55:00,153.67,153.76,153.57,153.65,94660.0,152.7706,152.86,152.6712,152.7507,94660.0
2023-08-17 09:30:00,154.5,154.5,153.41,153.41,15773.0,153.5957,153.5957,152.5121,152.5121,15773.0
2023-08-17 09:35:00,153.49,153.49,151.6,152.64,33781.0,152.5916,152.5916,150.7127,151.7466,33781.0
2023-08-17 09:40:00,152.58,152.87,152.48,152.48,4809.0,151.6869,151.9753,151.5875,151.5875,4809.0
2023-08-17 09:45:00,152.33,152.33,151.9,152.11,14209.0,151.4384,151.4384,151.0109,151.2197,14209.0
2023-08-17 09:50:00,152.2,152.43,151.91,151.91,139158.0,151.3092,151.5378,151.0209,151.0209,139158.0
2023-08-17 09:55:00,151.9,152.31,151.68,152.15,22345.0,151.0109,151.4185,150.7922,151.2595,22345.0
2023-08-17 10:00:00,152.22,152.48,152.0,152.03,12585.0,151.3291,151.5875,151.1103,151.1402,12585.0
2023-08-17 10:05:00,152.07,152.34,151.99,152.14,49982.0,151.1799,151.4484,151.1004,151.2495,49982.0
2023-08-17 10:10:00,152.03,152.26,151.82,152.2,42900.0,151.1402,151.3688,150.9314,151.3092,42900.0
2023-08-17 10:15:00,152.2,152.31,152.02,152.06,18476.0,151.3092,151.4185,151.1302,151.17,18476.0
2023-08-17 10:20:00,152.14,152.25,151.94,151.94,11213.0,151.2495,151.3589,151.0507,151.0507,11213.0
2023-08-17 10:25:00,151.97,152.14,151.89,152.11,13038.0,151.0805,151.2495,151.001,151.2197,13038.0
2023-08-17 10:30:00,152.15,152.29,152.09,152.19,33441.0,151.2595,151.3986,151.1998,151.2992,33441.0
2023-08-17 10:35:00,152.25,152.5,152.23,152.41,33446.0,151.3589,151.6074,151.339,151.5179,33446.0
2023-08-17 10:40:00,152.41,152.52,152.32,152.33,9346.0,151.5179,151.6273,151.4285,151.4384,9346.0
2023-08-17 10:45:00,152.27,152.52,152.27,152.51,10096.0,151.3788,151.6273,151.3788,151.6174,10096.0
2023-08-17 10:50:00,152.5,152.72,152.49,152.64,19084.0,151.6074,151.8261,151.5975,151.7466,19084.0
2023-08-17 10:55:00,152.73,152.8,152.35,152.5,43221.0,151.8361,151.9057,151.4583,151.6074,43221.0
2023-08-17 11:00:00,152.5,152.52,152.36,152.4,11811.0,151.6074,151.6273,151.4682,151.508,11811.0
2023-08-17 11:05:00,152.45,152.53,152.29,152.35,6547.0,151.5577,151.6372,151.3986,151.4583,6547.0
2023-08-17 11:10:00,152.39,152.53,152.38,152.52,6987.0,151.4981,151.6372,151.4881,151.6273,6987.0
2023-08-17 11:15:00,152.47,152.48,152.25,152.38,43567.0,151.5776,151.5875,151.3589,151.4881,43567.0
2023-08-17 11:20:00,152.44,152.44,152.2,152.24,5435.0,151.5478,151.5478,151.3092,151.3489,5435.0
2023-08-17 11:25:00,152.2,152.23,151.99,152.22,7707.0,151.3092,151.339,151.1004,151.3291,7707.0
2023-08-17 11:30:00,152.22,152.37,152.16,152.16,6873.0,151.3291,151.4782,151.2694,151.2694,6873.0
2023-08-17 11:35:00,152.18,152.19,152.06,152.09,5900.0,151.2893,151.2992,151.17,151.1998,5900.0
2023-08-17 11:40:00,152.18,152.27,151.91,151.94,8258.0,151.2893,151.3788,151.0209,151.0507,8258.0
2023-08-17 11:45:00,151.93,152.05,151.84,151.84,6124.0,151.0408,151.1601,150.9513,150.9513,6124.0
2023-08-17 11:50:00,151.86,152.0,151.84,151.84,7443.0,150.9712,151.1103,150.9513,150.9513,7443.0
2023-08-17 11:55:00,151.83,151.9,151.79,151.88,4447.0,150.9413,151.0109,150.9016,150.991,4447.0
2023-08-17 12:00:00,151.87,151.98,151.74,151.9,6585.0,150.9811,151.0905,150.8519,151.0109,6585.0
2023-08-17 12:05:00,151.87,151.87,151.6,151.63,6480.0,150.9811,150.9811,150.7127,150.7425,6480.0
2023-08-17 12:10:00,151.63,151.67,151.47,151.59,8231.0,150.7425,150.7823,150.5834,150.7027,8231.0
2023-08-17 12:15:00,151.61,151.77,151.59,151.77,3886.0,150.7226,150.8817,150.7027,150.8817,3886.0
2023-08-17 12:20:00,151.91,151.99,151.83,151.84,4994.0,151.0209,151.1004,150.9413,150.9513,4994.0
2023-08-17 12:25:00,151.89,152.02,151.86,152.0,3246.0,151.001,151.1302,150.9712,151.1103,3246.0
2023-08-17 12:30:00,152.03,152.08,151.84,151.84,7017.0,151.1402,151.1899,150.9513,150.9513,7017.0
2023-08-17 12:35:00,151.82,151.86,151.76,151.76,3639.0,150.9314,150.9712,150.8717,150.8717,3639.0
2023-08-17 12:40:00,151.78,151.96,151.76,151.93,7699.0,150.8916,151.0706,150.8717,151.0408,7699.0
2023-08-17 12:45:00,151.9,151.9,151.63,151.77,12942.0,151.0109,151.0109,150.7425,150.8817,12942.0
2023-08-17 12:50:00,151.75,151.85,151.67,151.67,6879.0,150.8618,150.9612,150.7823,150.7823,6879.0
2023-08-17 12:55:00,151.69,151.77,151.58,151.72,9426.0,150.8022,150.8817,150.6928,150.832,9426.0
2023-08-17 13:00:00,151.75,151.82,151.69,151.82,4811.0,150.8618,150.9314,150.8022,150.9314,4811.0
2023-08-17 13:05:00,151.85,151.89,151.72,151.8,4318.0,150.9612,151.001,150.832,150.9115,4318.0
2023-08-17 13:10:00,151.77,151.81,151.66,151.73,7562.0,150.8817,150.9215,150.7723,150.8419,7562.0
2023-08-17 13:15:00,151.77,151.84,151.66,151.68,4683.0,150.8817,150.9513,150.7723,150.7922,4683.0
2023-08-17 13:20:00,151.65,151.65,151.48,151.49,10322.0,150.7624,150.7624,150.5934,150.6033,10322.0
2023-08-17 13:25:00,151.47,151.5,151.34,151.34,4559.0,150.5834,150.6133,150.4542,150.4542,4559.0
2023-08-17 13:30:00,151.36,151.38,151.3,151.34,5003.0,150.4741,150.494,150.4144,150.4542,5003.0
2023-08-17 13:35:00,151.31,151.58,151.31,151.58,11422.0,150.4244,150.6928,150.4244,150.6928,11422.0
2023-08-17 13:40:00,151.59,151.62,151.16,151.28,19067.0,150.7027,150.7326,150.2753,150.3946,19067.0
2023-08-17 13:45:00,151.22,151.28,151.02,151.16,9719.0,150.3349,150.3946,150.1361,150.2753,9719.0
2023-08-17 13:50:00,151.18,151.33,151.17,151.22,6772.0,150.2951,150.4443,150.2852,150.3349,6772.0
2023-08-17 13:55:00,151.22,151.32,151.13,151.31,10191.0,150.3349,150.4343,150.2454,150.4244,10191.0
2023-08-17 14:00:00,151.32,151.39,151.12,151.12,5042.0,150.4343,150.5039,150.2355,150.2355,5042.0
2023-08-17 14:05:00,151.11,151.28,151.09,151.18,10724.0,150.2256,150.3946,150.2057,150.2951,10724.0
2023-08-17 14:10:00,151.14,151.16,151.08,151.13,7590.0,150.2554,150.2753,150.1957,150.2454,7590.0
2023-08-17 14:15:00,151.12,151.12,151.02,151.09,9690.0,150.2355,150.2355,150.1361,150.2057,9690.0
2023-08-17 14:20:00,151.12,151.3,151.1,151.23,8504.0,150.2355,150.4144,150.2156,150.3449,8504.0
2023-08-17 14:25:00,151.24,151.27,151.1,151.13,7822.0,150.3548,150.3846,150.2156,150.2454,7822.0
2023-08-17 14:30:00,151.14,151.14,150.93,150.93,9601.0,150.2554,150.2554,150.0466,150.0466,9601.0
2023-08-17 14:35:00,150.91,151.03,150.89,150.96,7368.0,150.0267,150.146,150.0068,150.0764,7368.0
2023-08-17 14:40:00,150.92,151.01,150.87,150.88,7810.0,150.0367,150.1261,149.987,149.9969,7810.0
2023-08-17 14:45:00,150.86,150.86,150.68,150.77,5790.0,149.977,149.977,149.7981,149.8875,5790.0
2023-08-17 14:50:00,150.74,150.79,150.51,150.52,8154.0,149.8577,149.9074,149.6291,149.639,8154.0
2023-08-17 14:55:00,150.55,150.55,150.3,150.41,11776.0,149.6688,149.6688,149.4203,149.5297,11776.0
2023-08-17 15:00:00,150.38,150.44,150.22,150.23,8365.0,149.4998,149.5595,149.3408,149.3507,8365.0
2023-08-17 15:05:00,150.26,150.29,150.08,150.08,9918.0,149.3805,149.4104,149.2016,149.2016,9918.0
2023-08-17 15:10:00,150.11,150.16,150.02,150.1,9477.0,149.2314,149.2811,149.1419,149.2215,9477.0
2023-08-17 15:15:00,150.09,150.14,149.93,150.08,9726.0,149.2115,149.2612,149.0525,149.2016,9726.0
2023-08-17 15:20:00,150.1,150.18,149.74,149.78,9884.0,149.2215,149.301,148.8636,148.9033,9884.0
2023-08-17 15:25:00,149.78,149.96,149.76,149.94,13201.0,148.9033,149.0823,148.8835,149.0624,13201.0
2023-08-17 15:30:00,149.99,150.21,149.93,149.94,17877.0,149.1121,149.3308,149.0525,149.0624,17877.0
2023-08-17 15:35:00,149.93,149.95,149.68,149.75,13700.0,149.0525,149.0723,148.8039,148.8735,13700.0
2023-08-17 15:40:00,149.78,149.9,149.73,149.88,20008.0,148.9033,149.0226,148.8536,149.0028,20008.0
2023-08-17 15:45:00,149.86,150.1,149.81,150.03,26152.0,148.9829,149.2215,148.9332,149.1519,26152.0
2023-08-17 15:50:00,149.98,150.15,149.91,150.09,43501.0,149.1022,149.2712,149.0326,149.2115,43501.0
2023-08-17 15:55:00,150.06,150.18,149.75,149.79,101319.0,149.1817,149.301,148.8735,148.9133,101319.0
2023-08-18 09:30:00,148.69,149.76,148.31,149.72,68090.0,147.8197,148.8835,147.4419,148.8437,68090.0
2023-08-18 09:35:00,149.7,150.0,149.15,149.82,17131.0,148.8238,149.1221,148.277,148.9431,17131.0
2023-08-18 09:40:00,149.65,149.83,149.48,149.52,5075.0,148.7741,148.953,148.6051,148.6449,5075.0
2023-08-18 09:45:00,149.52,149.81,149.25,149.65,26516.0,148.6449,148.9332,148.3764,148.7741,26516.0
2023-08-18 09:50:00,149.74,150.07,149.68,149.77,13720.0,148.8636,149.1916,148.8039,148.8934,13720.0
2023-08-18 09:55:00,149.74,149.88,149.63,149.63,11504.0,148.8636,149.0028,148.7542,148.7542,11504.0
2023-08-18 10:00:00,149.74,149.93,149.66,149.93,6756.0,148.8636,149.0525,148.784,149.0525,6756.0
2023-08-18 10:05:00,150.18,150.59,150.13,150.54,9311.0,149.301,149.7086,149.2513,149.6589,9311.0
2023-08-18 10:10:00,150.43,150.44,149.86,150.07,8785.0,149.5495,149.5595,148.9829,149.1916,8785.0
2023-08-18 10:15:00,149.99,150.31,149.72,150.31,9722.0,149.1121,149.4302,148.8437,149.4302,9722.0
2023-08-18 10:20:00,150.32,150.41,150.17,150.24,7667.0,149.4402,149.5297,149.2911,149.3606,7667.0
2023-08-18 10:25:00,150.22,150.22,150.01,150.19,4265.0,149.3408,149.3408,149.132,149.3109,4265.0
2023-08-18 10:30:00,150.25,150.29,149.97,150.02,4663.0,149.3706,149.4104,149.0922,149.1419,4663.0
2023-08-18 10:35:00,150.05,150.28,150.04,150.13,9875.0,149.1718,149.4004,149.1618,149.2513,9875.0
2023-08-18 10:40:00,150.17,150.34,150.11,150.25,5834.0,149.2911,149.4601,149.2314,149.3706,5834.0
2023-08-18 10:45:00,150.19,150.32,150.07,150.09,5613.0,149.3109,149.4402,149.1916,149.2115,5613.0
2023-08-18 10:50:00,150.17,150.31,150.06,150.24,2878.0,149.2911,149.4302,149.1817,149.3606,2878.0
2023-08-18 10:55:00,150.41,150.41,150.06,150.09,4775.0,149.5297,149.5297,149.1817,149.2115,4775.0
2023-08-18 11:00:00,150.09,150.37,149.98,150.37,11433.0,149.2115,149.4899,149.1022,149.4899,11433.0
2023-08-18 11:05:00,150.27,150.39,150.17,150.21,6183.0,149.3905,149.5098,149.2911,149.3308,6183.0
2023-08-18 11:10:00,150.17,150.46,150.17,150.45,6062.0,149.2911,149.5794,149.2911,149.5694,6062.0
2023-08-18 11:15:00,150.44,150.56,150.37,150.47,22036.0,149.5595,149.6788,149.4899,149.5893,22036.0
2023-08-18 11:20:00,150.47,150.76,150.47,150.72,6941.0,149.5893,149.8776,149.5893,149.8378,6941.0
2023-08-18 11:25:00,150.72,150.78,150.45,150.57,6846.0,149.8378,149.8975,149.5694,149.6887,6846.0
2023-08-18 11:30:00,150.53,150.73,150.45,150.66,4188.0,149.6489,149.8478,149.5694,149.7782,4188.0
2023-08-18 11:35:00,150.61,150.76,150.55,150.58,4321.0,149.7285,149.8776,149.6688,149.6987,4321.0
2023-08-18 11:40:00,150.52,150.76,150.31,150.69,5498.0,149.639,149.8776,149.4302,149.808,5498.0
2023-08-18 11:45:00,150.67,150.87,150.59,150.67,6064.0,149.7881,149.987,149.7086,149.7881,6064.0
2023-08-18 11:50:00,150.63,150.77,150.61,150.72,6939.0,149.7484,149.8875,149.7285,149.8378,6939.0
2023-08-18 11:55:00,150.72,150.84,150.69,150.74,6887.0,149.8378,149.9571,149.808,149.8577,6887.0
2023-08-18 12:00:00,150.74,150.85,150.71,150.76,8813.0,149.8577,149.9671,149.8279,149.8776,8813.0
2023-08-18 12:05:00,150.72,150.99,150.71,150.85,7355.0,149.8378,150.1063,149.8279,149.9671,7355.0
2023-08-18 12:10:00,150.92,151.08,150.89,151.03,39535.0,150.0367,150.1957,150.0068,150.146,39535.0
2023-08-18 12:15:00,150.95,151.27,150.95,151.17,3110.0,150.0665,150.3846,150.0665,150.2852,3110.0
2023-08-18 12:20:00,151.18,151.31,151.11,151.14,5642.0,150.2951,150.4244,150.2256,150.2554,5642.0
2023-08-18 12:25:00,151.04,151.12,150.93,150.93,1951.0,150.156,150.2355,150.0466,150.0466,1951.0
2023-08-18 12:30:00,150.93,151.07,150.85,151.04,5559.0,150.0466,150.1858,149.9671,150.156,5559.0
2023-08-18 12:35:00,151.12,151.13,151.03,151.11,2945.0,150.2355,150.2454,150.146,150.2256,2945.0
2023-08-18 12:40:00,151.11,151.41,151.11,151.41,3343.0,150.2256,150.5238,150.2256,150.5238,3343.0
2023-08-18 12:45:00,151.45,151.51,151.32,151.32,8386.0,150.5636,150.6232,150.4343,150.4343,8386.0
2023-08-18 12:50:00,151.33,151.4,151.26,151.27,2306.0,150.4443,150.5139,150.3747,150.3846,2306.0
2023-08-18 12:55:00,151.28,151.28,151.11,151.24,3008.0,150.3946,150.3946,150.2256,150.3548,3008.0
2023-08-18 13:00:00,151.14,151.17,150.97,151.15,1800.0,150.2554,150.2852,150.0864,150.2653,1800.0
2023-08-18 13:05:00,151.18,151.24,151.02,151.03,3200.0,150.2951,150.3548,150.1361,150.146,3200.0
2023-08-18 13:10:00,150.99,150.99,150.88,150.88,2558.0,150.1063,150.1063,149.9969,149.9969,2558.0
2023-08-18 13:15:00,150.84,150.94,150.82,150.83,2001.0,149.9571,150.0565,149.9373,149.9472,2001.0
2023-08-18 13:20:00,150.78,150.92,150.73,150.78,5078.0,149.8975,150.0367,149.8478,149.8975,5078.0
2023-08-18 13:25:00,150.74,150.79,150.58,150.74,6246.0,149.8577,149.9074,149.6987,149.8577,6246.0
2023-08-18 13:30:00,150.69,150.79,150.62,150.77,4790.0,149.808,149.9074,149.7384,149.8875,4790.0
2023-08-18 13:35:00,150.77,150.83,150.54,150.57,6520.0,149.8875,149.9472,149.6589,149.6887,6520.0
2023-08-18 13:40:00,150.53,150.65,150.52,150.65,24044.0,149.6489,149.7682,149.639,149.7682,24044.0
2023-08-18 13:45:00,150.68,150.8,150.67,150.8,2968.0,149.7981,149.9174,149.7881,149.9174,2968.0
2023-08-18 13:50:00,150.74,150.79,150.69,150.74,3389.0,149.8577,149.9074,149.808,149.8577,3389.0
2023-08-18 13:55:00,150.71,150.84,150.7,150.84,4773.0,149.8279,149.9571,149.818,149.9571,4773.0
2023-08-18 14:00:00,150.87,150.89,150.77,150.78,3775.0,149.987,150.0068,149.8875,149.8975,3775.0
2023-08-18 14:05:00,150.83,150.91,150.65,150.65,6564.0,149.9472,150.0267,149.7682,149.7682,6564.0
2023-08-18 14:10:00,150.64,150.76,150.59,150.76,2856.0,149.7583,149.8776,149.7086,149.8776,2856.0
2023-08-18 14:15:00,150.76,150.85,150.72,150.73,3600.0,149.8776,149.9671,149.8378,149.8478,3600.0
2023-08-18 14:20:00,150.78,151.04,150.78,150.97,11018.0,149.8975,150.156,149.8975,150.0864,11018.0
2023-08-18 14:25:00,150.94,150.95,150.82,150.92,4561.0,150.0565,150.0665,149.9373,150.0367,4561.0
2023-08-18 14:30:00,150.92,151.01,150.7,150.73,8708.0,150.0367,150.1261,149.818,149.8478,8708.0
2023-08-18 14:35:00,150.73,150.95,150.73,150.87,4049.0,149.8478,150.0665,149.8478,149.987,4049.0
2023-08-18 14:40:00,150.91,150.95,150.88,150.92,4338.0,150.0267,150.0665,149.9969,150.0367,4338.0
2023-08-18 14:45:00,150.9,150.99,150.87,150.96,4462.0,150.0168,150.1063,149.987,150.0764,4462.0
2023-08-18 14:50:00,150.92,150.92,150.75,150.82,3306.0,150.0367,150.0367,149.8677,149.9373,3306.0
2023-08-18 14:55:00,150.78,150.92,150.75,150.89,4150.0,149.8975,150.0367,149.8677,150.0068,4150.0
2023-08-18 15:00:00,150.85,150.89,150.78,150.87,2738.0,149.9671,150.0068,149.8975,149.987,2738.0
2023-08-18 15:05:00,150.81,150.98,150.81,150.83,3968.0,149.9273,150.0963,149.9273,149.9472,3968.0
2023-08-18 15:10:00,150.85,150.89,150.77,150.87,4440.0,149.9671,150.0068,149.8875,149.987,4440.0
2023-08-18 15:15:00,150.84,151.02,150.84,150.94,5988.0,149.9571,150.1361,149.9571,150.0565,5988.0
2023-08-18 15:20:00,150.97,151.03,150.94,150.99,3861.0,150.0864,150.146,150.0565,150.1063,3861.0
2023-08-18 15:25:00,150.99,151.08,150.78,150.91,13189.0,150.1063,150.1957,149.8975,150.0267,13189.0
2023-08-18 15:30:00,150.9,151.01,150.86,151.01,11823.0,150.0168,150.1261,149.977,150.1261,11823.0
2023-08-18 15:35:00,150.99,150.99,150.79,150.87,11673.0,150.1063,150.1063,149.9074,149.987,11673.0
2023-08-18 15:40:00,150.88,151.04,150.88,150.95,12756.0,149.9969,150.156,149.9969,150.0665,12756.0
2023-08-18 15:45:00,150.95,151.25,150.95,151.07,17751.0,150.0665,150.3647,150.0665,150.1858,17751.0
2023-08-18 15:50:00,151.03,151.11,150.62,150.65,24579.0,150.146,150.2256,149.7384,149.7682,24579.0
2023-08-18 15:55:00,150.65,150.85,150.63,150.82,64166.0,149.7682,149.9671,149.7484,149.9373,64166.0
2023-08-21 09:30:00,150.8,151.53,150.8,151.41,15674.0,149.9174,150.6431,149.9174,150.5238,15674.0
2023-08-21 09:35:00,151.35,151.4,150.96,151.17,4588.0,150.4641,150.5139,150.0764,150.2852,4588.0
2023-08-21 09:40:00,151.11,151.52,150.96,151.25,17547.0,150.2256,150.6332,150.0764,150.3647,17547.0
2023-08-21 09:45:00,151.25,151.85,151.1,151.4,23011.0,150.3647,150.9612,150.2156,150.5139,23011.0
2023-08-21 09:50:00,151.49,151.49,150.78,150.86,10283.0,150.6033,150.6033,149.8975,149.977,10283.0
2023-08-21 09:55:00,150.86,151.38,150.78,151.13,16276.0,149.977,150.494,149.8975,150.2454,16276.0
2023-08-21 10:00:00,151.25,151.36,150.62,150.8,10304.0,150.3647,150.4741,149.7384,149.9174,10304.0
2023-08-21 10:05:00,150.81,150.88,150.56,150.63,8738.0,149.9273,149.9969,149.6788,149.7484,8738.0
2023-08-21 10:10:00,150.48,150.52,150.32,150.34,8437.0,149.5992,149.639,149.4402,149.4601,8437.0
2023-08-21 10:15:00,150.35,150.36,150.1,150.35,7075.0,149.47,149.4799,149.2215,149.47,7075.0
2023-08-21 10:20:00,150.36,150.36,150.08,150.11,10264.0,149.4799,149.4799,149.2016,149.2314,10264.0
2023-08-21 10:25:00,150.08,150.27,149.97,150.16,9094.0,149.2016,149.3905,149.0922,149.2811,9094.0
2023-08-21 10:30:00,150.09,150.15,149.93,150.08,7754.0,149.2115,149.2712,149.0525,149.2016,7754.0
2023-08-21 10:35:00,149.88,150.05,149.83,149.86,9526.0,149.0028,149.1718,148.953,148.9829,9526.0
2023-08-21 10:40:00,149.8,149.96,149.61,149.77,10620.0,148.9232,149.0823,148.7343,148.8934,10620.0
2023-08-21 10:45:00,149.79,149.84,149.55,149.55,8552.0,148.9133,148.963,148.6747,148.6747,8552.0
2023-08-21 10:50:00,149.52,149.54,149.36,149.47,14274.0,148.6449,148.6647,148.4858,148.5952,14274.0
2023-08-21 10:55:00,149.5,149.61,149.36,149.36,8823.0,148.625,148.7343,148.4858,148.4858,8823.0
2023-08-21 11:00:00,149.42,149.42,149.19,149.33,7699.0,148.5454,148.5454,148.3168,148.456,7699.0
2023-08-21 11:05:00,149.37,149.41,149.2,149.35,8016.0,148.4957,148.5355,148.3267,148.4759,8016.0
2023-08-21 11:10:00,149.44,149.44,149.25,149.25,5722.0,148.5653,148.5653,148.3764,148.3764,5722.0
2023-08-21 11:15:00,149.23,149.34,149.12,149.3,6524.0,148.3566,148.4659,148.2472,148.4261,6524.0
2023-08-21 11:20:00,149.3,149.35,149.24,149.24,5172.0,148.4261,148.4759,148.3665,148.3665,5172.0
2023-08-21 11:25:00,149.27,149.27,149.12,149.2,7752.0,148.3963,148.3963,148.2472,148.3267,7752.0
2023-08-21 11:30:00,149.2,149.37,149.2,149.35,9804.0,148.3267,148.4957,148.3267,148.4759,9804.0
2023-08-21 11:35:00,149.34,149.34,148.98,149.1,11189.0,148.4659,148.4659,148.108,148.2273,11189.0
2023-08-21 11:40:00,149.08,149.08,148.88,148.89,7176.0,148.2074,148.2074,148.0086,148.0185,7176.0
2023-08-21 11:45:00,148.86,148.96,148.78,148.78,8915.0,147.9887,148.0881,147.9092,147.9092,8915.0
2023-08-21 11:50:00,148.73,148.83,148.62,148.63,6023.0,147.8595,147.9589,147.7501,147.7601,6023.0
2023-08-21 11:55:00,148.56,148.59,148.4,148.54,6921.0,147.6905,147.7203,147.5314,147.6706,6921.0
2023-08-21 12:00:00,148.57,148.62,148.46,148.58,7092.0,147.7004,147.7501,147.5911,147.7104,7092.0
2023-08-21 12:05:00,148.55,148.68,148.55,148.62,5502.0,147.6805,147.8098,147.6805,147.7501,5502.0
2023-08-21 12:10:00,148.65,148.67,148.5,148.61,7560.0,147.78,147.7998,147.6308,147.7402,7560.0
2023-08-21 12:15:00,148.63,148.86,148.63,148.77,12868.0,147.7601,147.9887,147.7601,147.8992,12868.0
2023-08-21 12:20:00,148.74,148.85,148.67,148.76,6957.0,147.8694,147.9788,147.7998,147.8893,6957.0
2023-08-21 12:25:00,148.77,148.89,148.75,148.83,8769.0,147.8992,148.0185,147.8794,147.9589,8769.0
2023-08-21 12:30:00,148.81,148.84,148.67,148.81,5949.0,147.939,147.9688,147.7998,147.939,5949.0
2023-08-21 12:35:00,148.78,148.78,148.7,148.76,5619.0,147.9092,147.9092,147.8297,147.8893,5619.0
2023-08-21 12:40:00,148.77,148.83,148.71,148.72,8604.0,147.8992,147.9589,147.8396,147.8495,8604.0
2023-08-21 12:45:00,148.73,148.81,148.66,148.78,3687.0,147.8595,147.939,147.7899,147.9092,3687.0
2023-08-21 12:50:00,148.76,148.76,148.59,148.59,5247.0,147.8893,147.8893,147.7203,147.7203,5247.0
2023-08-21 12:55:00,148.57,148.82,148.54,148.75,6746.0,147.7004,147.949,147.6706,147.8794,6746.0
2023-08-21 13:00:00,148.81,148.83,148.61,148.62,3553.0,147.939,147.9589,147.7402,147.7501,3553.0
2023-08-21 13:05:00,148.58,148.65,148.55,148.62,6773.0,147.7104,147.78,147.6805,147.7501,6773.0
2023-08-21 13:10:00,148.64,148.66,148.29,148.29,16418.0,147.77,147.7899,147.4221,147.4221,16418.0
2023-08-21 13:15:00,148.29,148.59,148.29,148.59,26003.0,147.4221,147.7203,147.4221,147.7203,26003.0
2023-08-21 13:20:00,148.58,148.68,148.47,148.62,16659.0,147.7104,147.8098,147.601,147.7501,16659.0
2023-08-21 13:25:00,148.62,148.78,148.61,148.66,12645.0,147.7501,147.9092,147.7402,147.7899,12645.0
2023-08-21 13:30:00,148.66,148.7,148.59,148.59,7671.0,147.7899,147.8297,147.7203,147.7203,7671.0
2023-08-21 13:35:00,148.58,148.63,148.44,148.47,16304.0,147.7104,147.7601,147.5712,147.601,16304.0
2023-08-21 13:40:00,148.48,148.63,148.48,148.59,11428.0,147.6109,147.7601,147.6109,147.7203,11428.0
2023-08-21 13:45:00,148.59,148.75,148.55,148.75,14115.0,147.7203,147.8794,147.6805,147.8794,14115.0
2023-08-21 13:50:00,148.75,148.85,148.68,148.75,5080.0,147.8794,147.9788,147.8098,147.8794,5080.0
2023-08-21 13:55:00,148.79,148.79,148.47,148.61,9093.0,147.9191,147.9191,147.601,147.7402,9093.0
2023-08-21 14:00:00,148.61,148.71,148.6,148.71,9482.0,147.7402,147.8396,147.7302,147.8396,9482.0
2023-08-21 14:05:00,148.73,148.74,148.64,148.71,15607.0,147.8595,147.8694,147.77,147.8396,15607.0
2023-08-21 14:10:00,148.71,148.84,148.69,148.75,9340.0,147.8396,147.9688,147.8197,147.8794,9340.0
2023-08-21 14:15:00,148.75,148.77,148.64,148.76,17041.0,147.8794,147.8992,147.77,147.8893,17041.0
2023-08-21 14:20:00,148.76,148.87,148.76,148.8,6574.0,147.8893,147.9987,147.8893,147.9291,6574.0
2023-08-21 14:25:00,148.81,148.84,148.61,148.63,9019.0,147.939,147.9688,147.7402,147.7601,9019.0
2023-08-21 14:30:00,148.66,148.74,148.62,148.65,10574.0,147.7899,147.8694,147.7501,147.78,10574.0
2023-08-21 14:35:00,148.67,148.75,148.56,148.64,8451.0,147.7998,147.8794,147.6905,147.77,8451.0
2023-08-21 14:40:00,148.64,148.77,148.62,148.66,5434.0,147.77,147.8992,147.7501,147.7899,5434.0
2023-08-21 14:45:00,148.68,148.79,148.63,148.77,4576.0,147.8098,147.9191,147.7601,147.8992,4576.0
2023-08-21 14:50:00,148.78,148.84,148.7,148.71,10580.0,147.9092,147.9688,147.8297,147.8396,10580.0
2023-08-21 14:55:00,148.69,148.74,148.63,148.74,5919.0,147.8197,147.8694,147.7601,147.8694,5919.0
2023-08-21 15:00:00,148.8,148.85,148.78,148.78,11285.0,147.9291,147.9788,147.9092,147.9092,11285.0
2023-08-21 15:05:00,148.77,148.82,148.7,148.79,12817.0,147.8992,147.949,147.8297,147.9191,12817.0
2023-08-21 15:10:00,148.76,148.87,148.7,148.81,8519.0,147.8893,147.9987,147.8297,147.939,8519.0
2023-08-21 15:15:00,148.82,148.98,148.82,148.94,10075.0,147.949,148.108,147.949,148.0683,10075.0
2023-08-21 15:20:00,148.9,149.08,148.9,149.03,7869.0,148.0285,148.2074,148.0285,148.1577,7869.0
2023-08-21 15:25:00,149.05,149.13,149.02,149.04,7028.0,148.1776,148.2571,148.1478,148.1677,7028.0
2023-08-21 15:30:00,149.04,149.3,148.97,149.28,25794.0,148.1677,148.4261,148.0981,148.4063,25794.0
2023-08-21 15:35:00,149.27,149.35,149.17,149.17,12456.0,148.3963,148.4759,148.2969,148.2969,12456.0
2023-08-21 15:40:00,149.16,149.31,149.07,149.11,17818.0,148.287,148.4361,148.1975,148.2373,17818.0
2023-08-21 15:45:00,149.11,149.12,148.98,149.08,21814.0,148.2373,148.2472,148.108,148.2074,21814.0
2023-08-21 15:50:00,149.06,149.16,148.96,149.03,31582.0,148.1876,148.287,148.0881,148.1577,31582.0
2023-08-21 15:55:00,149.02,149.05,148.88,149.01,76977.0,148.1478,148.1776,148.0086,148.1378,76977.0
2023-08-22 09:30:00,149.38,150.18,149.18,150.06,65383.0,148.5057,149.301,148.3068,149.1817,65383.0
2023-08-22 09:35:00,149.85,149.89,149.3,149.54,11945.0,148.9729,149.0127,148.4261,148.6647,11945.0
2023-08-22 09:40:00,149.69,149.84,149.35,149.84,7268.0,148.8139,148.963,148.4759,148.963,7268.0
2023-08-22 09:45:00,149.76,149.87,149.47,149.67,12866.0,148.8835,148.9928,148.5952,148.794,12866.0
2023-08-22 09:50:00,149.72,149.76,149.35,149.5,37271.0,148.8437,148.8835,148.4759,148.625,37271.0
2023-08-22 09:55:00,149.65,150.1,149.65,150.0,7285.0,148.7741,149.2215,148.7741,149.1221,7285.0
2023-08-22 10:00:00,149.98,149.98,149.51,149.84,24925.0,149.1022,149.1022,148.6349,148.963,24925.0
2023-08-22 10:05:00,149.91,149.94,149.51,149.51,7498.0,149.0326,149.0624,148.6349,148.6349,7498.0
2023-08-22 10:10:00,149.46,149.57,149.33,149.55,7285.0,148.5852,148.6946,148.456,148.6747,7285.0
2023-08-22 10:15:00,149.57,149.63,149.49,149.63,4184.0,148.6946,148.7542,148.615,148.7542,4184.0
2023-08-22 10:20:00,149.61,149.62,149.36,149.45,15460.0,148.7343,148.7443,148.4858,148.5753,15460.0
2023-08-22 10:25:00,149.49,149.6,149.38,149.53,17738.0,148.615,148.7244,148.5057,148.6548,17738.0
2023-08-22 10:30:00,149.47,149.49,149.31,149.33,16230.0,148.5952,148.615,148.4361,148.456,16230.0
2023-08-22 10:35:00,149.34,149.35,149.09,149.09,21116.0,148.4659,148.4759,148.2174,148.2174,21116.0
2023-08-22 10:40:00,149.14,149.21,149.0,149.16,6728.0,148.2671,148.3367,148.1279,148.287,6728.0
2023-08-22 10:45:00,149.16,149.16,148.83,149.04,8203.0,148.287,148.287,147.9589,148.1677,8203.0
2023-08-22 10:50:00,149.02,149.09,148.9,148.99,7534.0,148.1478,148.2174,148.0285,148.118,7534.0
2023-08-22 10:55:00,149.05,149.09,148.91,149.07,6098.0,148.1776,148.2174,148.0384,148.1975,6098.0
2023-08-22 11:00:00,149.11,149.29,149.09,149.15,4088.0,148.2373,148.4162,148.2174,148.277,4088.0
2023-08-22 11:05:00,149.17,149.36,149.17,149.26,6428.0,148.2969,148.4858,148.2969,148.3864,6428.0
2023-08-22 11:10:00,149.31,149.38,149.16,149.38,7016.0,148.4361,148.5057,148.287,148.5057,7016.0
2023-08-22 11:15:00,149.37,149.5,149.33,149.5,3985.0,148.4957,148.625,148.456,148.625,3985.0
2023-08-22 11:20:00,149.55,149.67,149.55,149.62,4093.0,148.6747,148.794,148.6747,148.7443,4093.0
2023-08-22 11:25:00,149.62,149.66,149.59,149.61,3545.0,148.7443,148.784,148.7144,148.7343,3545.0
2023-08-22 11:30:00,149.66,149.89,149.66,149.81,7947.0,148.784,149.0127,148.784,148.9332,7947.0
2023-08-22 11:35:00,149.79,149.84,149.59,149.6,12835.0,148.9133,148.963,148.7144,148.7244,12835.0
2023-08-22 11:40:00,149.61,149.72,149.57,149.57,4142.0,148.7343,148.8437,148.6946,148.6946,4142.0
2023-08-22 11:45:00,149.59,149.78,149.59,149.78,1488.0,148.7144,148.9033,148.7144,148.9033,1488.0
2023-08-22 11:50:00,149.78,149.81,149.68,149.72,8032.0,148.9033,148.9332,148.8039,148.8437,8032.0
2023-08-22 11:55:00,149.72,149.81,149.69,149.8,9927.0,148.8437,148.9332,148.8139,148.9232,9927.0
2023-08-22 12:00:00,149.87,149.9,149.8,149.87,3760.0,148.9928,149.0226,148.9232,148.9928,3760.0
2023-08-22 12:05:00,149.87,149.95,149.72,149.82,7570.0,148.9928,149.0723,148.8437,148.9431,7570.0
2023-08-22 12:10:00,149.85,149.87,149.7,149.76,4435.0,148.9729,148.9928,148.8238,148.8835,4435.0
2023-08-22 12:15:00,149.71,149.73,149.57,149.71,5563.0,148.8337,148.8536,148.6946,148.8337,5563.0
2023-08-22 12:20:00,149.63,149.87,149.63,149.76,6874.0,148.7542,148.9928,148.7542,148.8835,6874.0
2023-08-22 12:25:00,149.75,149.77,149.7,149.77,981.0,148.8735,148.8934,148.8238,148.8934,981.0
2023-08-22 12:30:00,149.77,149.8,149.62,149.68,3798.0,148.8934,148.9232,148.7443,148.8039,3798.0
2023-08-22 12:35:00,149.66,149.78,149.66,149.74,4394.0,148.784,148.9033,148.784,148.8636,4394.0
2023-08-22 12:40:00,149.74,149.92,149.72,149.88,3861.0,148.8636,149.0425,148.8437,149.0028,3861.0
2023-08-22 12:45:00,149.88,149.88,149.75,149.76,1800.0,149.0028,149.0028,148.8735,148.8835,1800.0
2023-08-22 12:50:00,149.76,149.86,149.74,149.77,4661.0,148.8835,148.9829,148.8636,148.8934,4661.0
2023-08-22 12:55:00,149.78,149.79,149.69,149.73,6092.0,148.9033,148.9133,148.8139,148.8536,6092.0
2023-08-22 13:00:00,149.69,149.69,149.46,149.5,4728.0,148.8139,148.8139,148.5852,148.625,4728.0
2023-08-22 13:05:00,149.47,149.64,149.46,149.64,2914.0,148.5952,148.7642,148.5852,148.7642,2914.0
2023-08-22 13:10:00,149.71,149.71,149.56,149.56,3315.0,148.8337,148.8337,148.6846,148.6846,3315.0
2023-08-22 13:15:00,149.53,149.61,149.51,149.6,3691.0,148.6548,148.7343,148.6349,148.7244,3691.0
2023-08-22 13:20:00,149.61,149.62,149.55,149.55,1609.0,148.7343,148.7443,148.6747,148.6747,1609.0
2023-08-22 13:25:00,149.61,149.83,149.61,149.83,2987.0,148.7343,148.953,148.7343,148.953,2987.0
2023-08-22 13:30:00,149.77,149.78,149.65,149.7,5943.0,148.8934,148.9033,148.7741,148.8238,5943.0
2023-08-22 13:35:00,149.7,149.84,149.66,149.71,12637.0,148.8238,148.963,148.784,148.8337,12637.0
2023-08-22 13:40:00,149.66,149.71,149.63,149.69,2246.0,148.784,148.8337,148.7542,148.8139,2246.0
2023-08-22 13:45:00,149.7,149.74,149.65,149.67,6524.0,148.8238,148.8636,148.7741,148.794,6524.0
2023-08-22 13:50:00,149.64,149.69,149.63,149.69,2380.0,148.7642,148.8139,148.7542,148.8139,2380.0
2023-08-22 13:55:00,149.7,149.73,149.63,149.71,3617.0,148.8238,148.8536,148.7542,148.8337,3617.0
2023-08-22 14:00:00,149.7,149.76,149.67,149.73,5173.0,148.8238,148.8835,148.794,148.8536,5173.0
2023-08-22 14:05:00,149.77,150.0,149.72,150.0,3896.0,148.8934,149.1221,148.8437,149.1221,3896.0
2023-08-22 14:10:00,149.97,150.0,149.89,149.97,5528.0,149.0922,149.1221,149.0127,149.0922,5528.0
2023-08-22 14:15:00,150.03,150.06,149.86,149.87,3341.0,149.1519,149.1817,148.9829,148.9928,3341.0
2023-08-22 14:20:00,149.85,150.04,149.84,150.03,5161.0,148.9729,149.1618,148.963,149.1519,5161.0
2023-08-22 14:25:00,150.03,150.15,149.97,150.15,3901.0,149.1519,149.2712,149.0922,149.2712,3901.0
2023-08-22 14:30:00,150.13,150.15,149.94,149.97,6674.0,149.2513,149.2712,149.0624,149.0922,6674.0
2023-08-22 14:35:00,150.0,150.0,149.84,149.92,5868.0,149.1221,149.1221,148.963,149.0425,5868.0
2023-08-22 14:40:00,149.89,149.89,149.84,149.88,2145.0,149.0127,149.0127,148.963,149.0028,2145.0
2023-08-22 14:45:00,149.9,149.91,149.83,149.87,5017.0,149.0226,149.0326,148.953,148.9928,5017.0
2023-08-22 14:50:00,149.85,149.88,149.82,149.88,1951.0,148.9729,149.0028,148.9431,149.0028,1951.0
2023-08-22 14:55:00,149.88,149.95,149.85,149.95,6117.0,149.0028,149.0723,148.9729,149.0723,6117.0
2023-08-22 15:00:00,150.02,150.09,150.02,150.07,2330.0,149.1419,149.2115,149.1419,149.1916,2330.0
2023-08-22 15:05:00,150.07,150.15,150.04,150.07,3809.0,149.1916,149.2712,149.1618,149.1916,3809.0
2023-08-22 15:10:00,150.08,150.16,150.07,150.08,5509.0,149.2016,149.2811,149.1916,149.2016,5509.0
2023-08-22 15:15:00,150.1,150.14,150.03,150.03,5272.0,149.2215,149.2612,149.1519,149.1519,5272.0
2023-08-22 15:20:00,149.99,150.23,149.99,150.23,6684.0,149.1121,149.3507,149.1121,149.3507,6684.0
2023-08-22 15:25:00,150.24,150.29,150.14,150.16,5846.0,149.3606,149.4104,149.2612,149.2811,5846.0
2023-08-22 15:30:00,150.14,150.14,150.02,150.07,8704.0,149.2612,149.2612,149.1419,149.1916,8704.0
2023-08-22 15:35:00,150.02,150.05,149.91,150.02,9210.0,149.1419,149.1718,149.0326,149.1419,9210.0
2023-08-22 15:40:00,149.99,150.11,149.89,150.11,12251.0,149.1121,149.2314,149.0127,149.2314,12251.0
2023-08-22 15:45:00,150.04,150.08,149.77,149.77,10440.0,149.1618,149.2016,148.8934,148.8934,10440.0
2023-08-22 15:50:00,149.8,149.91,149.74,149.78,25293.0,148.9232,149.0326,148.8636,148.9033,25293.0
2023-08-22 15:55:00,149.8,150.07,149.8,149.99,64216.0,148.9232,149.1916,148.9232,149.1121,64216.0
2023-08-23 09:30:00,149.94,150.21,149.87,149.94,6616.0,149.0624,149.3308,148.9928,149.0624,6616.0
2023-08-23 09:35:00,149.78,150.08,149.78,149.97,2217.0,148.9033,149.2016,148.9033,149.0922,2217.0
2023-08-23 09:40:00,149.97,150.16,149.73,149.74,11107.0,149.0922,149.2811,148.8536,148.8636,11107.0
2023-08-23 09:45:00,149.86,149.93,149.69,149.72,14101.0,148.9829,149.0525,148.8139,148.8437,14101.0
2023-08-23 09:50:00,149.77,150.17,149.76,149.84,8201.0,148.8934,149.2911,148.8835,148.963,8201.0
2023-08-23 09:55:00,149.83,150.08,149.83,149.97,7836.0,148.953,149.2016,148.953,149.0922,7836.0
2023-08-23 10:00:00,149.85,150.0,149.79,149.89,9683.0,148.9729,149.1221,148.9133,149.0127,9683.0
2023-08-23 10:05:00,149.88,150.2,149.88,150.2,5749.0,149.0028,149.3209,149.0028,149.3209,5749.0
2023-08-23 10:10:00,150.28,150.29,149.92,149.99,5167.0,149.4004,149.4104,149.0425,149.1121,5167.0
2023-08-23 10:15:00,149.95,149.96,149.54,149.57,15736.0,149.0723,149.0823,148.6647,148.6946,15736.0
2023-08-23 10:20:00,149.52,149.53,149.32,149.51,17218.0,148.6449,148.6548,148.446,148.6349,17218.0
2023-08-23 10:25:00,149.52,149.81,149.5,149.69,5023.0,148.6449,148.9332,148.625,148.8139,5023.0
2023-08-23 10:30:00,149.74,149.78,149.57,149.71,8262.0,148.8636,148.9033,148.6946,148.8337,8262.0
2023-08-23 10:35:00,149.71,149.71,149.41,149.41,4381.0,148.8337,148.8337,148.5355,148.5355,4381.0
2023-08-23 10:40:00,149.41,149.46,149.3,149.31,10413.0,148.5355,148.5852,148.4261,148.4361,10413.0
2023-08-23 10:45:00,149.3,149.49,149.16,149.49,8123.0,148.4261,148.615,148.287,148.615,8123.0
2023-08-23 10:50:00,149.43,149.77,149.39,149.66,7779.0,148.5554,148.8934,148.5156,148.784,7779.0
2023-08-23 10:55:00,149.65,149.87,149.65,149.8,4230.0,148.7741,148.9928,148.7741,148.9232,4230.0
2023-08-23 11:00:00,149.83,149.87,149.74,149.75,3577.0,148.953,148.9928,148.8636,148.8735,3577.0
2023-08-23 11:05:00,149.75,149.88,149.75,149.88,6555.0,148.8735,149.0028,148.8735,149.0028,6555.0
2023-08-23 11:10:00,149.93,150.12,149.85,149.95,7949.0,149.0525,149.2413,148.9729,149.0723,7949.0
2023-08-23 11:15:00,149.9,149.97,149.81,149.92,6416.0,149.0226,149.0922,148.9332,149.0425,6416.0
2023-08-23 11:20:00,149.86,150.09,149.86,150.0,8076.0,148.9829,149.2115,148.9829,149.1221,8076.0
2023-08-23 11:25:00,150.02,150.04,149.94,150.01,6873.0,149.1419,149.1618,149.0624,149.132,6873.0
2023-08-23 11:30:00,150.04,150.14,150.0,150.1,3504.0,149.1618,149.2612,149.1221,149.2215,3504.0
2023-08-23 11:35:00,150.11,150.15,149.97,149.97,2730.0,149.2314,149.2712,149.0922,149.0922,2730.0
2023-08-23 11:40:00,150.03,150.18,149.9,150.18,5682.0,149.1519,149.301,149.0226,149.301,5682.0
2023-08-23 11:45:00,150.16,150.37,150.16,150.37,3130.0,149.2811,149.4899,149.2811,149.4899,3130.0
2023-08-23 11:50:00,150.36,150.48,150.33,150.37,3730.0,149.4799,149.5992,149.4501,149.4899,3730.0
2023-08-23 11:55:00,150.41,150.43,150.34,150.34,1316.0,149.5297,149.5495,149.4601,149.4601,1316.0
2023-08-23 12:00:00,150.35,150.36,150.3,150.36,1803.0,149.47,149.4799,149.4203,149.4799,1803.0
2023-08-23 12:05:00,150.33,150.37,150.28,150.28,3139.0,149.4501,149.4899,149.4004,149.4004,3139.0
2023-08-23 12:10:00,150.18,150.31,150.17,150.22,3113.0,149.301,149.4302,149.2911,149.3408,3113.0
2023-08-23 12:15:00,150.14,150.2,150.13,150.17,1400.0,149.2612,149.3209,149.2513,149.2911,1400.0
2023-08-23 12:20:00,150.15,150.24,150.09,150.19,3813.0,149.2712,149.3606,149.2115,149.3109,3813.0
2023-08-23 12:25:00,150.15,150.16,150.09,150.15,3594.0,149.2712,149.2811,149.2115,149.2712,3594.0
2023-08-23 12:30:00,150.15,150.22,150.13,150.16,5383.0,149.2712,149.3408,149.2513,149.2811,5383.0
2023-08-23 12:35:00,150.16,150.32,150.16,150.22,4095.0,149.2811,149.4402,149.2811,149.3408,4095.0
2023-08-23 12:40:00,150.2,150.24,150.15,150.24,3051.0,149.3209,149.3606,149.2712,149.3606,3051.0
2023-08-23 12:45:00,150.22,150.39,150.22,150.36,4038.0,149.3408,149.5098,149.3408,149.4799,4038.0
2023-08-23 12:50:00,150.36,150.36,150.19,150.2,4220.0,149.4799,149.4799,149.3109,149.3209,4220.0
2023-08-23 12:55:00,150.28,150.34,150.22,150.24,1800.0,149.4004,149.4601,149.3408,149.3606,1800.0
2023-08-23 13:00:00,150.22,150.24,150.09,150.24,7123.0,149.3408,149.3606,149.2115,149.3606,7123.0
2023-08-23 13:05:00,150.19,150.2,150.12,150.15,2799.0,149.3109,149.3209,149.2413,149.2712,2799.0
2023-08-23 13:10:00,150.14,150.21,150.06,150.06,3213.0,149.2612,149.3308,149.1817,149.1817,3213.0
2023-08-23 13:15:00,150.06,150.24,150.03,150.16,6701.0,149.1817,149.3606,149.1519,149.2811,6701.0
2023-08-23 13:20:00,150.13,150.13,150.05,150.08,3660.0,149.2513,149.2513,149.1718,149.2016,3660.0
2023-08-23 13:25:00,150.09,150.17,150.05,150.09,5598.0,149.2115,149.2911,149.1718,149.2115,5598.0
2023-08-23 13:30:00,150.09,150.24,150.08,150.21,5371.0,149.2115,149.3606,149.2016,149.3308,5371.0
2023-08-23 13:35:00,150.23,150.35,150.19,150.24,4523.0,149.3507,149.47,149.3109,149.3606,4523.0
2023-08-23 13:40:00,150.25,150.27,150.19,150.21,5830.0,149.3706,149.3905,149.3109,149.3308,5830.0
2023-08-23 13:45:00,150.21,150.39,150.21,150.35,6140.0,149.3308,149.5098,149.3308,149.47,6140.0
2023-08-23 13:50:00,150.36,150.5,150.35,150.39,6136.0,149.4799,149.6191,149.47,149.5098,6136.0
2023-08-23 13:55:00,150.41,150.54,150.37,150.5,6097.0,149.5297,149.6589,149.4899,149.6191,6097.0
2023-08-23 14:00:00,150.47,150.49,150.42,150.44,2191.0,149.5893,149.6092,149.5396,149.5595,2191.0
2023-08-23 14:05:00,150.41,150.42,150.34,150.38,5407.0,149.5297,149.5396,149.4601,149.4998,5407.0
2023-08-23 14:10:00,150.38,150.41,150.23,150.23,6683.0,149.4998,149.5297,149.3507,149.3507,6683.0
2023-08-23 14:15:00,150.19,150.19,150.1,150.17,7928.0,149.3109,149.3109,149.2215,149.2911,7928.0
2023-08-23 14:20:00,150.16,150.23,150.11,150.23,6926.0,149.2811,149.3507,149.2314,149.3507,6926.0
2023-08-23 14:25:00,150.24,150.31,150.19,150.19,6033.0,149.3606,149.4302,149.3109,149.3109,6033.0
2023-08-23 14:30:00,150.18,150.23,150.16,150.22,3511.0,149.301,149.3507,149.2811,149.3408,3511.0
2023-08-23 14:35:00,150.21,150.22,150.12,150.17,6933.0,149.3308,149.3408,149.2413,149.2911,6933.0
2023-08-23 14:40:00,150.16,150.19,150.11,150.12,8859.0,149.2811,149.3109,149.2314,149.2413,8859.0
2023-08-23 14:45:00,150.09,150.19,150.09,150.12,5756.0,149.2115,149.3109,149.2115,149.2413,5756.0
2023-08-23 14:50:00,150.12,150.14,150.08,150.14,4785.0,149.2413,149.2612,149.2016,149.2612,4785.0
2023-08-23 14:55:00,150.14,150.16,150.06,150.11,8604.0,149.2612,149.2811,149.1817,149.2314,8604.0
2023-08-23 15:00:00,150.13,150.13,149.99,150.11,8162.0,149.2513,149.2513,149.1121,149.2314,8162.0
2023-08-23 15:05:00,150.09,150.15,150.0,150.0,5069.0,149.2115,149.2712,149.1221,149.1221,5069.0
2023-08-23 15:10:00,150.0,150.08,150.0,150.07,5748.0,149.1221,149.2016,149.1221,149.1916,5748.0
2023-08-23 15:15:00,150.06,150.21,150.06,150.08,7681.0,149.1817,149.3308,149.1817,149.2016,7681.0
2023-08-23 15:20:00,150.09,150.09,150.01,150.03,7628.0,149.2115,149.2115,149.132,149.1519,7628.0
2023-08-23 15:25:00,150.03,150.15,150.02,150.13,5940.0,149.1519,149.2712,149.1419,149.2513,5940.0
2023-08-23 15:30:00,150.13,150.23,150.12,150.14,19826.0,149.2513,149.3507,149.2413,149.2612,19826.0
2023-08-23 15:35:00,150.2,150.22,150.0,150.02,9289.0,149.3209,149.3408,149.1221,149.1419,9289.0
2023-08-23 15:40:00,150.0,150.05,149.93,149.96,9418.0,149.1221,149.1718,149.0525,149.0823,9418.0
2023-08-23 15:45:00,149.94,149.97,149.79,149.88,22197.0,149.0624,149.0922,148.9133,149.0028,22197.0
2023-08-23 15:50:00,149.86,149.86,149.6,149.6,41572.0,148.9829,148.9829,148.7244,148.7244,41572.0
2023-08-23 15:55:00,149.59,149.88,149.55,149.88,79238.0,148.7144,149.0028,148.6747,149.0028,79238.0
2023-08-24 09:30:00,148.92,149.24,148.64,149.19,15891.0,148.1993,148.5178,147.9207,148.468,15891.0
2023-08-24 09:35:00,149.74,149.79,149.21,149.79,5334.0,149.0154,149.0651,148.4879,149.0651,5334.0
2023-08-24 09:40:00,149.91,149.91,149.43,149.68,7173.0,149.1845,149.1845,148.7069,148.9557,7173.0
2023-08-24 09:45:00,149.72,150.11,149.65,149.92,6083.0,148.9955,149.3836,148.9258,149.1945,6083.0
2023-08-24 09:50:00,149.9,150.11,149.83,150.11,5721.0,149.1746,149.3836,149.1049,149.3836,5721.0
2023-08-24 09:55:00,150.06,150.49,149.97,150.43,7550.0,149.3338,149.7617,149.2442,149.702,7550.0
2023-08-24 10:00:00,150.41,150.41,150.12,150.18,6856.0,149.6821,149.6821,149.3935,149.4532,6856.0
2023-08-24 10:05:00,150.24,150.34,150.1,150.32,9688.0,149.5129,149.6125,149.3736,149.5926,9688.0
2023-08-24 10:10:00,150.36,150.47,150.16,150.4,9756.0,149.6324,149.7418,149.4333,149.6722,9756.0
2023-08-24 10:15:00,150.46,150.48,150.31,150.41,5946.0,149.7319,149.7518,149.5826,149.6821,5946.0
2023-08-24 10:20:00,150.37,150.52,150.07,150.07,4699.0,149.6423,149.7916,149.3438,149.3438,4699.0
2023-08-24 10:25:00,150.04,150.13,149.97,150.02,4644.0,149.3139,149.4035,149.2442,149.294,4644.0
2023-08-24 10:30:00,149.97,150.0,149.73,149.83,5124.0,149.2442,149.2741,149.0054,149.1049,5124.0
2023-08-24 10:35:00,149.84,149.95,149.79,149.91,3057.0,149.1149,149.2243,149.0651,149.1845,3057.0
2023-08-24 10:40:00,149.92,149.94,149.67,149.67,3672.0,149.1945,149.2144,148.9457,148.9457,3672.0
2023-08-24 10:45:00,149.69,149.71,149.61,149.7,4377.0,148.9656,148.9855,148.886,148.9756,4377.0
2023-08-24 10:50:00,149.71,149.88,149.69,149.87,5901.0,148.9855,149.1547,148.9656,149.1447,5901.0
2023-08-24 10:55:00,149.82,149.83,149.43,149.44,4978.0,149.095,149.1049,148.7069,148.7168,4978.0
2023-08-24 11:00:00,149.42,149.42,148.91,148.97,18251.0,148.6969,148.6969,148.1894,148.2491,18251.0
2023-08-24 11:05:00,149.04,149.06,148.83,148.87,5428.0,148.3187,148.3387,148.1098,148.1496,5428.0
2023-08-24 11:10:00,148.88,148.96,148.77,148.88,7734.0,148.1595,148.2391,148.0501,148.1595,7734.0
2023-08-24 11:15:00,148.88,148.94,148.79,148.9,6121.0,148.1595,148.2192,148.07,148.1794,6121.0
2023-08-24 11:20:00,148.89,149.09,148.87,149.09,5180.0,148.1695,148.3685,148.1496,148.3685,5180.0
2023-08-24 11:25:00,149.05,149.12,148.93,149.12,3528.0,148.3287,148.3984,148.2093,148.3984,3528.0
2023-08-24 11:30:00,149.13,149.17,149.04,149.08,4564.0,148.4083,148.4481,148.3187,148.3586,4564.0
2023-08-24 11:35:00,149.07,149.1,149.01,149.06,2194.0,148.3486,148.3785,148.2889,148.3387,2194.0
2023-08-24 11:40:00,149.11,149.11,148.84,148.84,3941.0,148.3884,148.3884,148.1197,148.1197,3941.0
2023-08-24 11:45:00,148.87,148.91,148.65,148.65,5617.0,148.1496,148.1894,147.9306,147.9306,5617.0
2023-08-24 11:50:00,148.65,148.65,148.55,148.55,3286.0,147.9306,147.9306,147.8311,147.8311,3286.0
2023-08-24 11:55:00,148.6,148.65,148.55,148.61,3048.0,147.8809,147.9306,147.8311,147.8908,3048.0
2023-08-24 12:00:00,148.63,148.72,148.63,148.63,2411.0,147.9107,148.0003,147.9107,147.9107,2411.0
2023-08-24 12:05:00,148.65,148.95,148.65,148.87,1866.0,147.9306,148.2292,147.9306,148.1496,1866.0
2023-08-24 12:10:00,148.87,148.89,148.75,148.89,4975.0,148.1496,148.1695,148.0302,148.1695,4975.0
2023-08-24 12:15:00,148.88,148.92,148.74,148.74,2545.0,148.1595,148.1993,148.0202,148.0202,2545.0
2023-08-24 12:20:00,148.76,148.81,148.69,148.69,2894.0,148.0401,148.0899,147.9704,147.9704,2894.0
2023-08-24 12:25:00,148.73,148.74,148.64,148.64,1228.0,148.0102,148.0202,147.9207,147.9207,1228.0
2023-08-24 12:30:00,148.7,148.72,148.66,148.66,2800.0,147.9804,148.0003,147.9406,147.9406,2800.0
2023-08-24 12:35:00,148.71,148.79,148.71,148.79,3233.0,147.9903,148.07,147.9903,148.07,3233.0
2023-08-24 12:40:00,148.84,148.93,148.74,148.93,5612.0,148.1197,148.2093,148.0202,148.2093,5612.0
2023-08-24 12:45:00,148.85,148.91,148.76,148.91,4440.0,148.1297,148.1894,148.0401,148.1894,4440.0
2023-08-24 12:50:00,148.91,148.91,148.71,148.71,6739.0,148.1894,148.1894,147.9903,147.9903,6739.0
2023-08-24 12:55:00,148.64,148.71,148.57,148.71,7300.0,147.9207,147.9903,147.851,147.9903,7300.0
2023-08-24 13:00:00,148.71,148.77,148.59,148.63,6213.0,147.9903,148.0501,147.8709,147.9107,6213.0
2023-08-24 13:05:00,148.64,148.73,148.61,148.66,2936.0,147.9207,148.0102,147.8908,147.9406,2936.0
2023-08-24 13:10:00,148.65,148.76,148.65,148.76,3392.0,147.9306,148.0401,147.9306,148.0401,3392.0
2023-08-24 13:15:00,148.76,148.78,148.71,148.76,2220.0,148.0401,148.06,147.9903,148.0401,2220.0
2023-08-24 13:20:00,148.7,148.71,148.6,148.64,3824.0,147.9804,147.9903,147.8809,147.9207,3824.0
2023-08-24 13:25:00,148.59,148.59,148.34,148.43,2542.0,147.8709,147.8709,147.6221,147.7117,2542.0
2023-08-24 13:30:00,148.47,148.48,148.15,148.15,8201.0,147.7515,147.7615,147.4331,147.4331,8201.0
2023-08-24 13:35:00,148.19,148.48,148.18,148.45,27883.0,147.4729,147.7615,147.4629,147.7316,27883.0
2023-08-24 13:40:00,148.46,148.5,148.25,148.32,11641.0,147.7416,147.7814,147.5326,147.6022,11641.0
2023-08-24 13:45:00,148.32,148.32,148.12,148.12,4829.0,147.6022,147.6022,147.4032,147.4032,4829.0
2023-08-24 13:50:00,148.16,148.19,148.03,148.12,7192.0,147.443,147.4729,147.3136,147.4032,7192.0
2023-08-24 13:55:00,148.14,148.16,148.01,148.08,7531.0,147.4231,147.443,147.2937,147.3634,7531.0
2023-08-24 14:00:00,148.14,148.22,148.03,148.05,3703.0,147.4231,147.5027,147.3136,147.3335,3703.0
2023-08-24 14:05:00,148.05,148.05,147.9,147.96,6037.0,147.3335,147.3335,147.1843,147.244,6037.0
2023-08-24 14:10:00,147.94,148.06,147.92,147.99,4439.0,147.2241,147.3435,147.2042,147.2738,4439.0
2023-08-24 14:15:00,147.95,147.95,147.82,147.86,6743.0,147.234,147.234,147.1047,147.1445,6743.0
2023-08-24 14:20:00,147.87,147.96,147.81,147.96,11084.0,147.1544,147.244,147.0947,147.244,11084.0
2023-08-24 14:25:00,147.95,147.98,147.81,147.87,5795.0,147.234,147.2639,147.0947,147.1544,5795.0
2023-08-24 14:30:00,147.9,147.99,147.86,147.89,4338.0,147.1843,147.2738,147.1445,147.1743,4338.0
2023-08-24 14:35:00,147.86,147.89,147.64,147.69,5026.0,147.1445,147.1743,146.9255,146.9753,5026.0
2023-08-24 14:40:00,147.67,147.69,147.49,147.52,7113.0,146.9554,146.9753,146.7762,146.8061,7113.0
2023-08-24 14:45:00,147.53,147.71,147.53,147.6,5042.0,146.8161,146.9952,146.8161,146.8857,5042.0
2023-08-24 14:50:00,147.6,147.61,147.44,147.46,3558.0,146.8857,146.8957,146.7265,146.7464,3558.0
2023-08-24 14:55:00,147.49,147.59,147.47,147.47,4219.0,146.7762,146.8758,146.7563,146.7563,4219.0
2023-08-24 15:00:00,147.49,147.61,147.43,147.49,7626.0,146.7762,146.8957,146.7165,146.7762,7626.0
2023-08-24 15:05:00,147.46,147.56,147.45,147.55,4851.0,146.7464,146.8459,146.7364,146.836,4851.0
2023-08-24 15:10:00,147.51,147.61,147.45,147.59,6552.0,146.7962,146.8957,146.7364,146.8758,6552.0
2023-08-24 15:15:00,147.62,147.7,147.58,147.65,9634.0,146.9056,146.9852,146.8658,146.9355,9634.0
2023-08-24 15:20:00,147.65,147.81,147.64,147.69,4455.0,146.9355,147.0947,146.9255,146.9753,4455.0
2023-08-24 15:25:00,147.73,147.81,147.67,147.81,4932.0,147.0151,147.0947,146.9554,147.0947,4932.0
2023-08-24 15:30:00,147.82,147.82,147.57,147.68,10693.0,147.1047,147.1047,146.8559,146.9653,10693.0
2023-08-24 15:35:00,147.69,147.69,147.47,147.49,8113.0,146.9753,146.9753,146.7563,146.7762,8113.0
2023-08-24 15:40:00,147.49,147.52,147.38,147.5,14271.0,146.7762,146.8061,146.6668,146.7862,14271.0
2023-08-24 15:45:00,147.51,147.55,147.26,147.34,12769.0,146.7962,146.836,146.5474,146.627,12769.0
2023-08-24 15:50:00,147.32,147.43,147.04,147.05,35053.0,146.6071,146.7165,146.3284,146.3384,35053.0
2023-08-24 15:55:00,147.04,147.23,146.87,147.11,87283.0,146.3284,146.5175,146.1592,146.3981,87283.0
2023-08-25 09:30:00,147.34,147.94,147.34,147.94,8776.0,146.627,147.2241,146.627,147.2241,8776.0
2023-08-25 09:35:00,147.85,148.03,147.47,147.82,9225.0,147.1345,147.3136,146.7563,147.1047,9225.0
2023-08-25 09:40:00,147.68,147.76,147.27,147.34,5448.0,146.9653,147.0449,146.5573,146.627,5448.0
2023-08-25 09:45:00,147.34,147.5,147.07,147.16,4205.0,146.627,146.7862,146.3583,146.4478,4205.0
2023-08-25 09:50:00,147.28,147.31,146.98,147.03,10744.0,146.5673,146.5971,146.2687,146.3185,10744.0
2023-08-25 09:55:00,147.07,147.26,146.97,147.26,8059.0,146.3583,146.5474,146.2588,146.5474,8059.0
2023-08-25 10:00:00,147.33,147.55,147.02,147.37,12040.0,146.617,146.836,146.3085,146.6568,12040.0
2023-08-25 10:05:00,147.37,147.49,147.04,147.25,15387.0,146.6568,146.7762,146.3284,146.5374,15387.0
2023-08-25 10:10:00,147.27,147.54,147.07,147.53,5103.0,146.5573,146.826,146.3583,146.8161,5103.0
2023-08-25 10:15:00,147.55,148.01,147.48,147.48,15341.0,146.836,147.2937,146.7663,146.7663,15341.0
2023-08-25 10:20:00,147.35,147.36,147.02,147.02,4109.0,146.6369,146.6469,146.3085,146.3085,4109.0
2023-08-25 10:25:00,147.07,147.23,146.98,147.06,8166.0,146.3583,146.5175,146.2687,146.3483,8166.0
2023-08-25 10:30:00,147.01,147.11,146.83,146.98,19501.0,146.2986,146.3981,146.1194,146.2687,19501.0
2023-08-25 10:35:00,147.03,147.18,146.97,147.05,8567.0,146.3185,146.4677,146.2588,146.3384,8567.0
2023-08-25 10:40:00,147.09,147.34,146.96,147.0,18238.0,146.3782,146.627,146.2488,146.2886,18238.0
2023-08-25 10:45:00,147.02,147.04,146.78,146.81,75927.0,146.3085,146.3284,146.0697,146.0995,75927.0
2023-08-25 10:50:00,146.88,147.04,146.82,146.89,28879.0,146.1692,146.3284,146.1095,146.1792,28879.0
2023-08-25 10:55:00,146.9,146.96,146.81,146.82,13147.0,146.1891,146.2488,146.0995,146.1095,13147.0
2023-08-25 11:00:00,146.83,146.9,146.42,146.78,7029.0,146.1194,146.1891,145.7114,146.0697,7029.0
2023-08-25 11:05:00,146.72,147.19,146.72,147.19,7404.0,146.01,146.4777,146.01,146.4777,7404.0
2023-08-25 11:10:00,147.29,147.38,147.17,147.28,4510.0,146.5772,146.6668,146.4578,146.5673,4510.0
2023-08-25 11:15:00,147.2,147.2,147.01,147.15,2757.0,146.4877,146.4877,146.2986,146.4379,2757.0
2023-08-25 11:20:00,147.13,147.13,146.88,146.99,6595.0,146.418,146.418,146.1692,146.2787,6595.0
2023-08-25 11:25:00,147.03,147.49,147.03,147.46,8077.0,146.3185,146.7762,146.3185,146.7464,8077.0
2023-08-25 11:30:00,147.42,147.42,147.17,147.34,4163.0,146.7066,146.7066,146.4578,146.627,4163.0
2023-08-25 11:35:00,147.4,147.59,147.31,147.32,9148.0,146.6867,146.8758,146.5971,146.6071,9148.0
2023-08-25 11:40:00,147.35,147.36,147.24,147.31,2105.0,146.6369,146.6469,146.5275,146.5971,2105.0
2023-08-25 11:45:00,147.36,147.44,147.27,147.28,2296.0,146.6469,146.7265,146.5573,146.5673,2296.0
2023-08-25 11:50:00,147.24,147.37,147.19,147.25,4644.0,146.5275,146.6568,146.4777,146.5374,4644.0
2023-08-25 11:55:00,147.21,147.21,147.0,147.15,2637.0,146.4976,146.4976,146.2886,146.4379,2637.0
2023-08-25 12:00:00,147.22,147.43,147.22,147.41,2296.0,146.5076,146.7165,146.5076,146.6966,2296.0
2023-08-25 12:05:00,147.46,147.49,147.25,147.44,3457.0,146.7464,146.7762,146.5374,146.7265,3457.0
2023-08-25 12:10:00,147.38,147.43,147.33,147.39,3622.0,146.6668,146.7165,146.617,146.6767,3622.0
2023-08-25 12:15:00,147.36,147.47,147.32,147.47,4497.0,146.6469,146.7563,146.6071,146.7563,4497.0
2023-08-25 12:20:00,147.48,147.75,147.43,147.68,2376.0,146.7663,147.035,146.7165,146.9653,2376.0
2023-08-25 12:25:00,147.75,147.75,147.58,147.58,2659.0,147.035,147.035,146.8658,146.8658,2659.0
2023-08-25 12:30:00,147.58,147.7,147.58,147.62,2636.0,146.8658,146.9852,146.8658,146.9056,2636.0
2023-08-25 12:35:00,147.61,147.73,147.61,147.62,2959.0,146.8957,147.0151,146.8957,146.9056,2959.0
2023-08-25 12:40:00,147.6,147.65,147.52,147.62,2514.0,146.8857,146.9355,146.8061,146.9056,2514.0
2023-08-25 12:45:00,147.6,147.62,147.53,147.53,2259.0,146.8857,146.9056,146.8161,146.8161,2259.0
2023-08-25 12:50:00,147.59,147.62,147.38,147.43,2365.0,146.8758,146.9056,146.6668,146.7165,2365.0
2023-08-25 12:55:00,147.43,147.49,147.41,147.49,1950.0,146.7165,146.7762,146.6966,146.7762,1950.0
2023-08-25 13:00:00,147.52,147.6,147.46,147.49,2650.0,146.8061,146.8857,146.7464,146.7762,2650.0
2023-08-25 13:05:00,147.45,147.49,147.36,147.39,6058.0,146.7364,146.7762,146.6469,146.6767,6058.0
2023-08-25 13:10:00,147.33,147.38,147.21,147.38,3105.0,146.617,146.6668,146.4976,146.6668,3105.0
2023-08-25 13:15:00,147.41,147.45,147.14,147.21,3479.0,146.6966,146.7364,146.4279,146.4976,3479.0
2023-08-25 13:20:00,147.22,147.22,147.0,147.0,3368.0,146.5076,146.5076,146.2886,146.2886,3368.0
2023-08-25 13:25:00,146.96,147.05,146.94,147.01,4412.0,146.2488,146.3384,146.2289,146.2986,4412.0
2023-08-25 13:30:00,146.94,146.95,146.79,146.79,2697.0,146.2289,146.2389,146.0796,146.0796,2697.0
2023-08-25 13:35:00,146.78,146.83,146.69,146.77,3768.0,146.0697,146.1194,145.9801,146.0597,3768.0
2023-08-25 13:40:00,146.79,146.85,146.71,146.85,3510.0,146.0796,146.1393,146.0,146.1393,3510.0
2023-08-25 13:45:00,146.85,146.85,146.68,146.72,3747.0,146.1393,146.1393,145.9702,146.01,3747.0
2023-08-25 13:50:00,146.69,146.95,146.66,146.95,3083.0,145.9801,146.2389,145.9503,146.2389,3083.0
2023-08-25 13:55:00,146.9,146.99,146.88,146.98,2616.0,146.1891,146.2787,146.1692,146.2687,2616.0
2023-08-25 14:00:00,146.97,147.04,146.86,146.92,4231.0,146.2588,146.3284,146.1493,146.209,4231.0
2023-08-25 14:05:00,146.95,146.99,146.89,146.89,4338.0,146.2389,146.2787,146.1792,146.1792,4338.0
2023-08-25 14:10:00,146.9,147.01,146.88,147.0,16631.0,146.1891,146.2986,146.1692,146.2886,16631.0
2023-08-25 14:15:00,147.05,147.27,146.97,147.27,14023.0,146.3384,146.5573,146.2588,146.5573,14023.0
2023-08-25 14:20:00,147.31,147.43,147.31,147.43,4826.0,146.5971,146.7165,146.5971,146.7165,4826.0
2023-08-25 14:25:00,147.38,147.5,147.3,147.5,3537.0,146.6668,146.7862,146.5872,146.7862,3537.0
2023-08-25 14:30:00,147.49,147.61,147.42,147.61,3001.0,146.7762,146.8957,146.7066,146.8957,3001.0
2023-08-25 14:35:00,147.59,147.71,147.57,147.6,3491.0,146.8758,146.9952,146.8559,146.8857,3491.0
2023-08-25 14:40:00,147.64,147.65,147.43,147.44,3643.0,146.9255,146.9355,146.7165,146.7265,3643.0
2023-08-25 14:45:00,147.42,147.49,147.39,147.48,1912.0,146.7066,146.7762,146.6767,146.7663,1912.0
2023-08-25 14:50:00,147.52,147.53,147.4,147.41,4077.0,146.8061,146.8161,146.6867,146.6966,4077.0
2023-08-25 14:55:00,147.45,147.53,147.39,147.53,3813.0,146.7364,146.8161,146.6767,146.8161,3813.0
2023-08-25 15:00:00,147.53,147.82,147.51,147.82,10816.0,146.8161,147.1047,146.7962,147.1047,10816.0
2023-08-25 15:05:00,147.78,147.84,147.65,147.79,4984.0,147.0648,147.1246,146.9355,147.0748,4984.0
2023-08-25 15:10:00,147.79,147.82,147.61,147.61,4739.0,147.0748,147.1047,146.8957,146.8957,4739.0
2023-08-25 15:15:00,147.61,147.7,147.58,147.62,2310.0,146.8957,146.9852,146.8658,146.9056,2310.0
2023-08-25 15:20:00,147.67,147.78,147.66,147.75,4928.0,146.9554,147.0648,146.9454,147.035,4928.0
2023-08-25 15:25:00,147.78,147.88,147.76,147.78,6139.0,147.0648,147.1644,147.0449,147.0648,6139.0
2023-08-25 15:30:00,147.78,147.78,147.67,147.71,7631.0,147.0648,147.0648,146.9554,146.9952,7631.0
2023-08-25 15:35:00,147.7,147.7,147.6,147.63,9957.0,146.9852,146.9852,146.8857,146.9156,9957.0
2023-08-25 15:40:00,147.69,147.7,147.56,147.69,13521.0,146.9753,146.9852,146.8459,146.9753,13521.0
2023-08-25 15:45:00,147.69,147.7,147.2,147.24,14915.0,146.9753,146.9852,146.4877,146.5275,14915.0
2023-08-25 15:50:00,147.18,147.26,147.04,147.14,25187.0,146.4677,146.5474,146.3284,146.4279,25187.0
2023-08-25 15:55:00,147.13,147.19,146.98,147.02,67470.0,146.418,146.4777,146.2687,146.3085,67470.0
2023-08-28 09:30:00,147.54,147.59,146.85,147.59,15078.0,146.826,146.8758,146.1393,146.8758,15078.0
2023-08-28 09:35:00,147.41,148.08,147.41,148.08,4425.0,146.6966,147.3634,146.6966,147.3634,4425.0
2023-08-28 09:40:00,148.22,148.52,148.15,148.52,3171.0,147.5027,147.8013,147.4331,147.8013,3171.0
2023-08-28 09:45:00,148.5,148.92,148.42,148.81,5109.0,147.7814,148.1993,147.7017,148.0899,5109.0
2023-08-28 09:50:00,148.69,148.75,148.6,148.6,2276.0,147.9704,148.0302,147.8809,147.8809,2276.0
2023-08-28 09:55:00,148.76,148.9,148.65,148.88,4870.0,148.0401,148.1794,147.9306,148.1595,4870.0
2023-08-28 10:00:00,148.78,148.89,148.69,148.86,4138.0,148.06,148.1695,147.9704,148.1396,4138.0
2023-08-28 10:05:00,148.89,149.06,148.82,148.93,5383.0,148.1695,148.3387,148.0998,148.2093,5383.0
2023-08-28 10:10:00,149.04,149.04,148.9,148.9,1843.0,148.3187,148.3187,148.1794,148.1794,1843.0
2023-08-28 10:15:00,148.9,149.27,148.81,149.05,8830.0,148.1794,148.5476,148.0899,148.3287,8830.0
2023-08-28 10:20:00,149.09,149.23,149.05,149.19,5030.0,148.3685,148.5078,148.3287,148.468,5030.0
2023-08-28 10:25:00,149.23,149.4,149.16,149.38,3976.0,148.5078,148.677,148.4382,148.6571,3976.0
2023-08-28 10:30:00,149.39,149.42,149.34,149.34,6015.0,148.6671,148.6969,148.6173,148.6173,6015.0
2023-08-28 10:35:00,149.31,149.31,149.05,149.09,3123.0,148.5874,148.5874,148.3287,148.3685,3123.0
2023-08-28 10:40:00,149.12,149.21,149.02,149.21,4833.0,148.3984,148.4879,148.2988,148.4879,4833.0
2023-08-28 10:45:00,149.18,149.32,149.12,149.32,5808.0,148.4581,148.5974,148.3984,148.5974,5808.0
2023-08-28 10:50:00,149.34,149.45,149.07,149.12,12398.0,148.6173,148.7268,148.3486,148.3984,12398.0
2023-08-28 10:55:00,149.05,149.34,149.05,149.22,5857.0,148.3287,148.6173,148.3287,148.4979,5857.0
2023-08-28 11:00:00,149.17,149.17,148.88,148.88,2244.0,148.4481,148.4481,148.1595,148.1595,2244.0
2023-08-28 11:05:00,148.93,148.93,148.55,148.64,5620.0,148.2093,148.2093,147.8311,147.9207,5620.0
2023-08-28 11:10:00,148.64,148.69,148.54,148.55,2830.0,147.9207,147.9704,147.8212,147.8311,2830.0
2023-08-28 11:15:00,148.6,148.61,148.44,148.52,3445.0,147.8809,147.8908,147.7217,147.8013,3445.0
2023-08-28 11:20:00,148.52,148.59,148.44,148.52,4352.0,147.8013,147.8709,147.7217,147.8013,4352.0
2023-08-28 11:25:00,148.46,148.64,148.46,148.55,3322.0,147.7416,147.9207,147.7416,147.8311,3322.0
2023-08-28 11:30:00,148.54,148.8,148.54,148.71,7272.0,147.8212,148.0799,147.8212,147.9903,7272.0
2023-08-28 11:35:00,148.71,148.91,148.7,148.81,4048.0,147.9903,148.1894,147.9804,148.0899,4048.0
2023-08-28 11:40:00,148.77,148.78,148.53,148.59,2123.0,148.0501,148.06,147.8112,147.8709,2123.0
2023-08-28 11:45:00,148.55,148.67,148.54,148.66,3120.0,147.8311,147.9505,147.8212,147.9406,3120.0
2023-08-28 11:50:00,148.64,148.84,148.61,148.84,3835.0,147.9207,148.1197,147.8908,148.1197,3835.0
2023-08-28 11:55:00,148.72,148.78,148.67,148.76,3991.0,148.0003,148.06,147.9505,148.0401,3991.0
2023-08-28 12:00:00,148.76,148.8,148.59,148.62,3500.0,148.0401,148.0799,147.8709,147.9008,3500.0
2023-08-28 12:05:00,148.64,148.74,148.63,148.74,1541.0,147.9207,148.0202,147.9107,148.0202,1541.0
2023-08-28 12:10:00,148.74,148.86,148.67,148.72,7346.0,148.0202,148.1396,147.9505,148.0003,7346.0
2023-08-28 12:15:00,148.71,148.71,148.56,148.56,7253.0,147.9903,147.9903,147.8411,147.8411,7253.0
2023-08-28 12:20:00,148.54,148.56,148.34,148.45,11317.0,147.8212,147.8411,147.6221,147.7316,11317.0
2023-08-28 12:25:00,148.47,148.54,148.41,148.47,3374.0,147.7515,147.8212,147.6918,147.7515,3374.0
2023-08-28 12:30:00,148.53,148.53,148.34,148.34,1715.0,147.8112,147.8112,147.6221,147.6221,1715.0
2023-08-28 12:35:00,148.38,148.64,148.38,148.64,2500.0,147.6619,147.9207,147.6619,147.9207,2500.0
2023-08-28 12:40:00,148.63,148.68,148.54,148.59,3895.0,147.9107,147.9605,147.8212,147.8709,3895.0
2023-08-28 12:45:00,148.62,148.67,148.57,148.61,1594.0,147.9008,147.9505,147.851,147.8908,1594.0
2023-08-28 12:50:00,148.61,148.7,148.6,148.64,4854.0,147.8908,147.9804,147.8809,147.9207,4854.0
2023-08-28 12:55:00,148.7,148.96,148.7,148.95,2136.0,147.9804,148.2391,147.9804,148.2292,2136.0
2023-08-28 13:00:00,148.97,149.07,148.94,149.02,3926.0,148.2491,148.3486,148.2192,148.2988,3926.0
2023-08-28 13:05:00,148.98,149.09,148.98,148.98,5417.0,148.259,148.3685,148.259,148.259,5417.0
2023-08-28 13:10:00,148.97,149.02,148.88,149.02,1949.0,148.2491,148.2988,148.1595,148.2988,1949.0
2023-08-28 13:15:00,148.97,149.02,148.93,149.02,4115.0,148.2491,148.2988,148.2093,148.2988,4115.0
2023-08-28 13:20:00,149.03,149.14,149.0,149.02,3643.0,148.3088,148.4183,148.2789,148.2988,3643.0
2023-08-28 13:25:00,149.03,149.07,148.99,149.07,3937.0,148.3088,148.3486,148.269,148.3486,3937.0
2023-08-28 13:30:00,149.11,149.14,149.04,149.05,2967.0,148.3884,148.4183,148.3187,148.3287,2967.0
2023-08-28 13:35:00,149.06,149.09,149.0,149.09,3261.0,148.3387,148.3685,148.2789,148.3685,3261.0
2023-08-28 13:40:00,149.13,149.13,149.01,149.02,2500.0,148.4083,148.4083,148.2889,148.2988,2500.0
2023-08-28 13:45:00,148.99,149.01,148.87,148.87,1800.0,148.269,148.2889,148.1496,148.1496,1800.0
2023-08-28 13:50:00,148.89,149.0,148.87,148.88,5094.0,148.1695,148.2789,148.1496,148.1595,5094.0
2023-08-28 13:55:00,148.87,148.87,148.62,148.75,2500.0,148.1496,148.1496,147.9008,148.0302,2500.0
2023-08-28 14:00:00,148.75,148.75,148.61,148.67,5090.0,148.0302,148.0302,147.8908,147.9505,5090.0
2023-08-28 14:05:00,148.69,148.73,148.63,148.71,2641.0,147.9704,148.0102,147.9107,147.9903,2641.0
2023-08-28 14:10:00,148.7,148.7,148.65,148.65,2030.0,147.9804,147.9804,147.9306,147.9306,2030.0
2023-08-28 14:15:00,148.65,148.71,148.64,148.65,3360.0,147.9306,147.9903,147.9207,147.9306,3360.0
2023-08-28 14:20:00,148.64,148.7,148.63,148.7,3127.0,147.9207,147.9804,147.9107,147.9804,3127.0
2023-08-28 14:25:00,148.7,148.71,148.54,148.55,3471.0,147.9804,147.9903,147.8212,147.8311,3471.0
2023-08-28 14:30:00,148.58,148.65,148.55,148.61,4304.0,147.861,147.9306,147.8311,147.8908,4304.0
2023-08-28 14:35:00,148.63,148.72,148.59,148.59,3408.0,147.9107,148.0003,147.8709,147.8709,3408.0
2023-08-28 14:40:00,148.65,148.73,148.65,148.68,3918.0,147.9306,148.0102,147.9306,147.9605,3918.0
2023-08-28 14:45:00,148.67,148.81,148.67,148.81,3533.0,147.9505,148.0899,147.9505,148.0899,3533.0
2023-08-28 14:50:00,148.8,148.8,148.67,148.75,4925.0,148.0799,148.0799,147.9505,148.0302,4925.0
2023-08-28 14:55:00,148.77,148.77,148.65,148.65,5103.0,148.0501,148.0501,147.9306,147.9306,5103.0
2023-08-28 15:00:00,148.69,148.75,148.67,148.72,4439.0,147.9704,148.0302,147.9505,148.0003,4439.0
2023-08-28 15:05:00,148.72,148.83,148.66,148.83,3136.0,148.0003,148.1098,147.9406,148.1098,3136.0
2023-08-28 15:10:00,148.83,148.85,148.7,148.72,3926.0,148.1098,148.1297,147.9804,148.0003,3926.0
2023-08-28 15:15:00,148.7,148.85,148.66,148.8,5254.0,147.9804,148.1297,147.9406,148.0799,5254.0
2023-08-28 15:20:00,148.81,148.82,148.65,148.66,3021.0,148.0899,148.0998,147.9306,147.9406,3021.0
2023-08-28 15:25:00,148.66,148.84,148.64,148.84,6705.0,147.9406,148.1197,147.9207,148.1197,6705.0
2023-08-28 15:30:00,148.83,148.92,148.79,148.85,8795.0,148.1098,148.1993,148.07,148.1297,8795.0
2023-08-28 15:35:00,148.83,148.96,148.8,148.83,6802.0,148.1098,148.2391,148.0799,148.1098,6802.0
2023-08-28 15:40:00,148.78,148.85,148.76,148.84,11003.0,148.06,148.1297,148.0401,148.1197,11003.0
2023-08-28 15:45:00,148.83,149.19,148.83,149.03,15666.0,148.1098,148.468,148.1098,148.3088,15666.0
2023-08-28 15:50:00,149.05,149.05,148.74,148.75,15356.0,148.3287,148.3287,148.0202,148.0302,15356.0
2023-08-28 15:55:00,148.74,148.9,148.7,148.72,58728.0,148.0202,148.1794,147.9804,148.0003,58728.0
2023-08-29 09:30:00,148.32,148.63,148.04,148.04,12889.0,147.6022,147.9107,147.3236,147.3236,12889.0
2023-08-29 09:35:00,147.78,148.2,147.76,148.12,10980.0,147.0648,147.4828,147.0449,147.4032,10980.0
2023-08-29 09:40:00,148.16,148.22,147.67,147.87,19910.0,147.443,147.5027,146.9554,147.1544,19910.0
2023-08-29 09:45:00,147.74,148.05,147.68,147.96,13043.0,147.025,147.3335,146.9653,147.244,13043.0
2023-08-29 09:50:00,147.86,147.99,147.5,147.51,6879.0,147.1445,147.2738,146.7862,146.7962,6879.0
2023-08-29 09:55:00,147.48,147.71,147.29,147.71,18918.0,146.7663,146.9952,146.5772,146.9952,18918.0
2023-08-29 10:00:00,147.92,148.05,147.68,147.81,8688.0,147.2042,147.3335,146.9653,147.0947,8688.0
2023-08-29 10:05:00,147.86,148.08,147.86,147.92,7164.0,147.1445,147.3634,147.1445,147.2042,7164.0
2023-08-29 10:10:00,147.82,148.0,147.75,148.0,7401.0,147.1047,147.2838,147.035,147.2838,7401.0
2023-08-29 10:15:00,148.0,148.08,147.95,148.03,17522.0,147.2838,147.3634,147.234,147.3136,17522.0
2023-08-29 10:20:00,148.03,148.05,147.94,147.99,8368.0,147.3136,147.3335,147.2241,147.2738,8368.0
2023-08-29 10:25:00,147.96,148.05,147.81,148.05,8689.0,147.244,147.3335,147.0947,147.3335,8689.0
2023-08-29 10:30:00,148.06,148.16,148.01,148.03,10306.0,147.3435,147.443,147.2937,147.3136,10306.0
2023-08-29 10:35:00,148.06,148.07,147.84,147.86,8682.0,147.3435,147.3534,147.1246,147.1445,8682.0
2023-08-29 10:40:00,147.83,148.0,147.76,147.77,6638.0,147.1146,147.2838,147.0449,147.0549,6638.0
2023-08-29 10:45:00,147.75,147.8,147.65,147.72,10325.0,147.035,147.0847,146.9355,147.0051,10325.0
2023-08-29 10:50:00,147.73,147.88,147.72,147.78,9613.0,147.0151,147.1644,147.0051,147.0648,9613.0
2023-08-29 10:55:00,147.78,147.83,147.68,147.73,23899.0,147.0648,147.1146,146.9653,147.0151,23899.0
2023-08-29 11:00:00,147.75,148.23,147.74,148.11,26824.0,147.035,147.5127,147.025,147.3932,26824.0
2023-08-29 11:05:00,148.15,148.2,148.09,148.14,17725.0,147.4331,147.4828,147.3733,147.4231,17725.0
2023-08-29 11:10:00,148.15,148.26,148.1,148.22,13767.0,147.4331,147.5425,147.3833,147.5027,13767.0
2023-08-29 11:15:00,148.22,148.44,148.12,148.44,11899.0,147.5027,147.7217,147.4032,147.7217,11899.0
2023-08-29 11:20:00,148.47,148.55,148.26,148.31,21249.0,147.7515,147.8311,147.5425,147.5923,21249.0
2023-08-29 11:25:00,148.28,148.41,148.19,148.2,14254.0,147.5624,147.6918,147.4729,147.4828,14254.0
2023-08-29 11:30:00,148.22,148.7,148.21,148.7,30990.0,147.5027,147.9804,147.4928,147.9804,30990.0
2023-08-29 11:35:00,148.77,148.97,148.73,148.84,8309.0,148.0501,148.2491,148.0102,148.1197,8309.0
2023-08-29 11:40:00,148.84,148.95,148.81,148.9,11161.0,148.1197,148.2292,148.0899,148.1794,11161.0
2023-08-29 11:45:00,148.88,148.9,148.79,148.89,12769.0,148.1595,148.1794,148.07,148.1695,12769.0
2023-08-29 11:50:00,148.89,149.08,148.84,148.84,7152.0,148.1695,148.3586,148.1197,148.1197,7152.0
2023-08-29 11:55:00,148.83,148.9,148.73,148.81,10533.0,148.1098,148.1794,148.0102,148.0899,10533.0
2023-08-29 12:00:00,148.83,148.96,148.81,148.91,13010.0,148.1098,148.2391,148.0899,148.1894,13010.0
2023-08-29 12:05:00,148.94,149.03,148.92,149.0,7475.0,148.2192,148.3088,148.1993,148.2789,7475.0
2023-08-29 12:10:00,149.0,149.12,148.99,149.05,10310.0,148.2789,148.3984,148.269,148.3287,10310.0
2023-08-29 12:15:00,149.05,149.51,149.05,149.45,4778.0,148.3287,148.7865,148.3287,148.7268,4778.0
2023-08-29 12:20:00,149.44,149.64,149.43,149.56,3609.0,148.7168,148.9158,148.7069,148.8362,3609.0
2023-08-29 12:25:00,149.55,149.62,149.53,149.57,4450.0,148.8263,148.8959,148.8064,148.8462,4450.0
2023-08-29 12:30:00,149.57,149.61,149.41,149.43,4752.0,148.8462,148.886,148.687,148.7069,4752.0
2023-08-29 12:35:00,149.48,149.49,149.36,149.36,5981.0,148.7566,148.7666,148.6372,148.6372,5981.0
2023-08-29 12:40:00,149.37,149.41,149.26,149.31,10296.0,148.6472,148.687,148.5377,148.5874,10296.0
2023-08-29 12:45:00,149.3,149.3,149.14,149.14,7805.0,148.5775,148.5775,148.4183,148.4183,7805.0
2023-08-29 12:50:00,149.14,149.26,149.1,149.23,14617.0,148.4183,148.5377,148.3785,148.5078,14617.0
2023-08-29 12:55:00,149.26,149.5,149.25,149.5,17851.0,148.5377,148.7765,148.5277,148.7765,17851.0
2023-08-29 13:00:00,149.5,149.58,149.5,149.55,600.0,148.7765,148.8561,148.7765,148.8263,600.0
2023-08-29 13:05:00,149.59,149.63,149.4,149.43,7268.0,148.8661,148.9059,148.677,148.7069,7268.0
2023-08-29 13:10:00,149.48,149.51,149.39,149.47,4483.0,148.7566,148.7865,148.6671,148.7467,4483.0
2023-08-29 13:15:00,149.45,149.45,149.25,149.25,5400.0,148.7268,148.7268,148.5277,148.5277,5400.0
2023-08-29 13:20:00,149.25,149.46,149.22,149.46,5008.0,148.5277,148.7367,148.4979,148.7367,5008.0
2023-08-29 13:25:00,149.48,149.59,149.48,149.56,3894.0,148.7566,148.8661,148.7566,148.8362,3894.0
2023-08-29 13:30:00,149.61,149.67,149.57,149.63,5683.0,148.886,148.9457,148.8462,148.9059,5683.0
2023-08-29 13:35:00,149.6,149.93,149.6,149.77,12852.0,148.876,149.2044,148.876,149.0452,12852.0
2023-08-29 13:40:00,149.84,149.94,149.84,149.86,3516.0,149.1149,149.2144,149.1149,149.1348,3516.0
2023-08-29 13:45:00,149.86,149.92,149.81,149.86,2404.0,149.1348,149.1945,149.085,149.1348,2404.0
2023-08-29 13:50:00,149.9,149.93,149.61,149.75,6396.0,149.1746,149.2044,148.886,149.0253,6396.0
2023-08-29 13:55:00,149.74,149.83,149.66,149.76,3472.0,149.0154,149.1049,148.9357,149.0353,3472.0
2023-08-29 14:00:00,149.77,149.8,149.71,149.74,3288.0,149.0452,149.0751,148.9855,149.0154,3288.0
2023-08-29 14:05:00,149.7,149.82,149.67,149.82,3615.0,148.9756,149.095,148.9457,149.095,3615.0
2023-08-29 14:10:00,149.82,149.89,149.78,149.89,3700.0,149.095,149.1646,149.0552,149.1646,3700.0
2023-08-29 14:15:00,149.75,149.8,149.69,149.8,4767.0,149.0253,149.0751,148.9656,149.0751,4767.0
2023-08-29 14:20:00,149.83,149.93,149.83,149.84,4194.0,149.1049,149.2044,149.1049,149.1149,4194.0
2023-08-29 14:25:00,149.83,149.87,149.75,149.83,4099.0,149.1049,149.1447,149.0253,149.1049,4099.0
2023-08-29 14:30:00,149.8,149.93,149.79,149.93,3984.0,149.0751,149.2044,149.0651,149.2044,3984.0
2023-08-29 14:35:00,149.91,149.92,149.8,149.86,4318.0,149.1845,149.1945,149.0751,149.1348,4318.0
2023-08-29 14:40:00,149.84,149.92,149.79,149.92,4023.0,149.1149,149.1945,149.0651,149.1945,4023.0
2023-08-29 14:45:00,149.92,149.94,149.85,149.92,5404.0,149.1945,149.2144,149.1248,149.1945,5404.0
2023-08-29 14:50:00,149.92,149.93,149.8,149.85,3800.0,149.1945,149.2044,149.0751,149.1248,3800.0
2023-08-29 14:55:00,149.81,149.83,149.66,149.78,9724.0,149.085,149.1049,148.9357,149.0552,9724.0
2023-08-29 15:00:00,149.77,149.82,149.7,149.8,4013.0,149.0452,149.095,148.9756,149.0751,4013.0
2023-08-29 15:05:00,149.76,149.8,149.64,149.64,3973.0,149.0353,149.0751,148.9158,148.9158,3973.0
2023-08-29 15:10:00,149.62,149.69,149.58,149.68,3304.0,148.8959,148.9656,148.8561,148.9557,3304.0
2023-08-29 15:15:00,149.68,149.71,149.57,149.71,8961.0,148.9557,148.9855,148.8462,148.9855,8961.0
2023-08-29 15:20:00,149.72,149.77,149.66,149.72,9431.0,148.9955,149.0452,148.9357,148.9955,9431.0
2023-08-29 15:25:00,149.73,149.75,149.66,149.7,8887.0,149.0054,149.0253,148.9357,148.9756,8887.0
2023-08-29 15:30:00,149.71,149.79,149.7,149.74,16258.0,148.9855,149.0651,148.9756,149.0154,16258.0
2023-08-29 15:35:00,149.72,149.79,149.69,149.74,12539.0,148.9955,149.0651,148.9656,149.0154,12539.0
2023-08-29 15:40:00,149.73,149.9,149.71,149.86,14438.0,149.0054,149.1746,148.9855,149.1348,14438.0
2023-08-29 15:45:00,149.86,149.89,149.78,149.83,17096.0,149.1348,149.1646,149.0552,149.1049,17096.0
2023-08-29 15:50:00,149.85,150.0,149.73,149.99,40477.0,149.1248,149.2741,149.0054,149.2642,40477.0
2023-08-29 15:55:00,150.0,150.13,149.79,149.83,95289.0,149.2741,149.4035,149.0651,149.1049,95289.0
2023-08-30 09:30:00,149.83,150.53,149.43,150.27,20024.0,149.1049,149.8015,148.7069,149.5428,20024.0
2023-08-30 09:35:00,150.29,150.71,150.19,150.69,7591.0,149.5627,149.9807,149.4632,149.9608,7591.0
2023-08-30 09:40:00,150.59,150.89,150.43,150.47,6568.0,149.8612,150.1598,149.702,149.7418,6568.0
2023-08-30 09:45:00,150.39,150.9,150.39,150.86,6810.0,149.6622,150.1697,149.6622,150.1299,6810.0
2023-08-30 09:50:00,150.92,150.99,150.76,150.78,6468.0,150.1896,150.2593,150.0304,150.0503,6468.0
2023-08-30 09:55:00,150.81,150.95,150.72,150.9,6172.0,150.0802,150.2195,149.9906,150.1697,6172.0
2023-08-30 10:00:00,150.91,151.19,150.87,151.09,4723.0,150.1797,150.4583,150.1399,150.3588,4723.0
2023-08-30 10:05:00,151.16,151.49,151.16,151.4,6273.0,150.4285,150.7569,150.4285,150.6673,6273.0
2023-08-30 10:10:00,151.37,151.58,151.36,151.48,3271.0,150.6375,150.8465,150.6275,150.7469,3271.0
2023-08-30 10:15:00,151.42,151.42,151.16,151.16,4154.0,150.6872,150.6872,150.4285,150.4285,4154.0
2023-08-30 10:20:00,151.16,151.18,151.02,151.03,6230.0,150.4285,150.4484,150.2892,150.2991,6230.0
2023-08-30 10:25:00,151.0,151.0,150.65,150.73,9987.0,150.2693,150.2693,149.921,150.0006,9987.0
2023-08-30 10:30:00,150.7,150.79,150.65,150.75,5161.0,149.9707,150.0603,149.921,150.0205,5161.0
2023-08-30 10:35:00,150.79,150.79,150.55,150.71,4010.0,150.0603,150.0603,149.8214,149.9807,4010.0
2023-08-30 10:40:00,150.71,150.79,150.64,150.77,2500.0,149.9807,150.0603,149.911,150.0404,2500.0
2023-08-30 10:45:00,150.83,150.85,150.59,150.68,5382.0,150.1001,150.12,149.8612,149.9508,5382.0
2023-08-30 10:50:00,150.7,150.73,150.55,150.73,4481.0,149.9707,150.0006,149.8214,150.0006,4481.0
2023-08-30 10:55:00,150.74,150.74,150.55,150.59,7117.0,150.0105,150.0105,149.8214,149.8612,7117.0
2023-08-30 11:00:00,150.52,150.52,150.39,150.5,2494.0,149.7916,149.7916,149.6622,149.7717,2494.0
2023-08-30 11:05:00,150.48,150.54,150.46,150.46,1156.0,149.7518,149.8115,149.7319,149.7319,1156.0
2023-08-30 11:10:00,150.52,150.73,150.51,150.73,6622.0,149.7916,150.0006,149.7816,150.0006,6622.0
2023-08-30 11:15:00,150.75,150.75,150.57,150.58,2116.0,150.0205,150.0205,149.8413,149.8513,2116.0
2023-08-30 11:20:00,150.56,150.67,150.34,150.36,5026.0,149.8314,149.9409,149.6125,149.6324,5026.0
2023-08-30 11:25:00,150.33,150.36,150.14,150.24,7091.0,149.6025,149.6324,149.4134,149.5129,7091.0
2023-08-30 11:30:00,150.24,150.24,149.97,150.24,11292.0,149.5129,149.5129,149.2442,149.5129,11292.0
2023-08-30 11:35:00,150.31,150.54,150.3,150.5,5317.0,149.5826,149.8115,149.5726,149.7717,5317.0
2023-08-30 11:40:00,150.5,150.65,150.5,150.57,4922.0,149.7717,149.921,149.7717,149.8413,4922.0
2023-08-30 11:45:00,150.57,150.63,150.45,150.63,5120.0,149.8413,149.9011,149.7219,149.9011,5120.0
2023-08-30 11:50:00,150.54,150.62,150.46,150.62,2184.0,149.8115,149.8911,149.7319,149.8911,2184.0
2023-08-30 11:55:00,150.61,150.61,150.43,150.54,2711.0,149.8811,149.8811,149.702,149.8115,2711.0
2023-08-30 12:00:00,150.54,150.55,150.41,150.46,1916.0,149.8115,149.8214,149.6821,149.7319,1916.0
2023-08-30 12:05:00,150.38,150.39,150.3,150.33,2444.0,149.6523,149.6622,149.5726,149.6025,2444.0
2023-08-30 12:10:00,150.3,150.37,150.25,150.31,6363.0,149.5726,149.6423,149.5229,149.5826,6363.0
2023-08-30 12:15:00,150.33,150.39,150.29,150.38,4256.0,149.6025,149.6622,149.5627,149.6523,4256.0
2023-08-30 12:20:00,150.37,150.42,150.33,150.38,2457.0,149.6423,149.6921,149.6025,149.6523,2457.0
2023-08-30 12:25:00,150.41,150.57,150.41,150.48,4237.0,149.6821,149.8413,149.6821,149.7518,4237.0
2023-08-30 12:30:00,150.48,150.62,150.48,150.62,937.0,149.7518,149.8911,149.7518,149.8911,937.0
2023-08-30 12:35:00,150.7,150.78,150.56,150.57,3413.0,149.9707,150.0503,149.8314,149.8413,3413.0
2023-08-30 12:40:00,150.62,150.68,150.52,150.6,3523.0,149.8911,149.9508,149.7916,149.8712,3523.0
2023-08-30 12:45:00,150.61,150.63,150.5,150.51,3730.0,149.8811,149.9011,149.7717,149.7816,3730.0
2023-08-30 12:50:00,150.5,150.51,150.44,150.46,4379.0,149.7717,149.7816,149.712,149.7319,4379.0
2023-08-30 12:55:00,150.48,150.55,150.45,150.53,2625.0,149.7518,149.8214,149.7219,149.8015,2625.0
2023-08-30 13:00:00,150.56,150.56,150.38,150.38,3302.0,149.8314,149.8314,149.6523,149.6523,3302.0
2023-08-30 13:05:00,150.4,150.4,150.25,150.25,3250.0,149.6722,149.6722,149.5229,149.5229,3250.0
2023-08-30 13:10:00,150.26,150.32,150.21,150.31,2713.0,149.5328,149.5926,149.4831,149.5826,2713.0
2023-08-30 13:15:00,150.28,150.37,150.25,150.37,3173.0,149.5527,149.6423,149.5229,149.6423,3173.0
2023-08-30 13:20:00,150.39,150.4,150.31,150.4,2909.0,149.6622,149.6722,149.5826,149.6722,2909.0
2023-08-30 13:25:00,150.39,150.41,150.21,150.27,3938.0,149.6622,149.6821,149.4831,149.5428,3938.0
2023-08-30 13:30:00,150.22,150.39,150.2,150.39,2853.0,149.493,149.6622,149.4731,149.6622,2853.0
2023-08-30 13:35:00,150.39,150.39,150.23,150.31,4663.0,149.6622,149.6622,149.503,149.5826,4663.0
2023-08-30 13:40:00,150.36,150.4,150.28,150.32,3815.0,149.6324,149.6722,149.5527,149.5926,3815.0
2023-08-30 13:45:00,150.34,150.34,150.25,150.27,3546.0,149.6125,149.6125,149.5229,149.5428,3546.0
2023-08-30 13:50:00,150.28,150.3,150.23,150.26,4085.0,149.5527,149.5726,149.503,149.5328,4085.0
2023-08-30 13:55:00,150.29,150.29,150.16,150.27,4257.0,149.5627,149.5627,149.4333,149.5428,4257.0
2023-08-30 14:00:00,150.3,150.3,150.14,150.22,2972.0,149.5726,149.5726,149.4134,149.493,2972.0
2023-08-30 14:05:00,150.24,150.31,150.21,150.29,4443.0,149.5129,149.5826,149.4831,149.5627,4443.0
2023-08-30 14:10:00,150.29,150.34,150.23,150.34,3825.0,149.5627,149.6125,149.503,149.6125,3825.0
2023-08-30 14:15:00,150.36,150.38,150.14,150.19,7533.0,149.6324,149.6523,149.4134,149.4632,7533.0
2023-08-30 14:20:00,150.21,150.24,150.17,150.24,1755.0,149.4831,149.5129,149.4433,149.5129,1755.0
2023-08-30 14:25:00,150.21,150.28,150.14,150.28,4655.0,149.4831,149.5527,149.4134,149.5527,4655.0
2023-08-30 14:30:00,150.28,150.36,150.27,150.36,6599.0,149.5527,149.6324,149.5428,149.6324,6599.0
2023-08-30 14:35:00,150.36,150.51,150.33,150.4,4576.0,149.6324,149.7816,149.6025,149.6722,4576.0
2023-08-30 14:40:00,150.41,150.53,150.4,150.49,2300.0,149.6821,149.8015,149.6722,149.7617,2300.0
2023-08-30 14:45:00,150.46,150.5,150.38,150.39,6509.0,149.7319,149.7717,149.6523,149.6622,6509.0
2023-08-30 14:50:00,150.37,150.45,150.37,150.45,3910.0,149.6423,149.7219,149.6423,149.7219,3910.0
2023-08-30 14:55:00,150.43,150.47,150.4,150.47,5218.0,149.702,149.7418,149.6722,149.7418,5218.0
2023-08-30 15:00:00,150.48,150.5,150.42,150.5,5118.0,149.7518,149.7717,149.6921,149.7717,5118.0
2023-08-30 15:05:00,150.48,150.55,150.46,150.51,5319.0,149.7518,149.8214,149.7319,149.7816,5319.0
2023-08-30 15:10:00,150.53,150.53,150.43,150.43,5839.0,149.8015,149.8015,149.702,149.702,5839.0
2023-08-30 15:15:00,150.44,150.51,150.37,150.37,10849.0,149.712,149.7816,149.6423,149.6423,10849.0
2023-08-30 15:20:00,150.35,150.52,150.33,150.52,8104.0,149.6224,149.7916,149.6025,149.7916,8104.0
2023-08-30 15:25:00,150.52,150.52,150.38,150.41,10364.0,149.7916,149.7916,149.6523,149.6821,10364.0
2023-08-30 15:30:00,150.39,150.44,150.31,150.38,7771.0,149.6622,149.712,149.5826,149.6523,7771.0
2023-08-30 15:35:00,150.38,150.51,150.34,150.37,13685.0,149.6523,149.7816,149.6125,149.6423,13685.0
2023-08-30 15:40:00,150.39,150.54,150.38,150.49,13419.0,149.6622,149.8115,149.6523,149.7617,13419.0
2023-08-30 15:45:00,150.48,150.51,150.33,150.33,9017.0,149.7518,149.7816,149.6025,149.6025,9017.0
2023-08-30 15:50:00,150.29,150.42,150.29,150.38,29452.0,149.5627,149.6921,149.5627,149.6523,29452.0
2023-08-30 15:55:00,150.41,150.44,150.3,150.44,86093.0,149.6821,149.712,149.5726,149.712,86093.0
2023-08-31 09:30:00,150.69,151.26,150.23,150.34,23215.0,149.9608,150.528,149.503,149.6125,23215.0
2023-08-31 09:35:00,150.14,150.23,149.79,149.91,3140.0,149.4134,149.503,149.0651,149.1845,3140.0
2023-08-31 09:40:00,149.71,149.91,149.59,149.59,2017.0,148.9855,149.1845,148.8661,148.8661,2017.0
2023-08-31 09:45:00,149.68,149.78,149.4,149.63,4413.0,148.9557,149.0552,148.677,148.9059,4413.0
2023-08-31 09:50:00,149.63,149.9,149.59,149.84,14040.0,148.9059,149.1746,148.8661,149.1149,14040.0
2023-08-31 09:55:00,149.77,150.22,149.77,150.12,9436.0,149.0452,149.493,149.0452,149.3935,9436.0
2023-08-31 10:00:00,150.28,150.3,150.02,150.09,9888.0,149.5527,149.5726,149.294,149.3637,9888.0
2023-08-31 10:05:00,150.14,150.14,149.91,150.07,6861.0,149.4134,149.4134,149.1845,149.3438,6861.0
2023-08-31 10:10:00,150.0,150.26,150.0,150.18,2999.0,149.2741,149.5328,149.2741,149.4532,2999.0
2023-08-31 10:15:00,150.14,150.14,150.02,150.07,4903.0,149.4134,149.4134,149.294,149.3438,4903.0
2023-08-31 10:20:00,150.05,150.07,149.92,149.92,1168.0,149.3239,149.3438,149.1945,149.1945,1168.0
2023-08-31 10:25:00,150.02,150.04,149.8,150.0,5291.0,149.294,149.3139,149.0751,149.2741,5291.0
2023-08-31 10:30:00,150.05,150.08,149.84,149.96,5692.0,149.3239,149.3537,149.1149,149.2343,5692.0
2023-08-31 10:35:00,149.95,149.99,149.73,149.78,3807.0,149.2243,149.2642,149.0054,149.0552,3807.0
2023-08-31 10:40:00,149.72,149.72,149.47,149.47,5254.0,148.9955,148.9955,148.7467,148.7467,5254.0
2023-08-31 10:45:00,149.45,149.5,149.28,149.5,3676.0,148.7268,148.7765,148.5576,148.7765,3676.0
2023-08-31 10:50:00,149.43,149.49,149.38,149.42,3762.0,148.7069,148.7666,148.6571,148.6969,3762.0
2023-08-31 10:55:00,149.36,149.36,149.2,149.28,7038.0,148.6372,148.6372,148.478,148.5576,7038.0
2023-08-31 11:00:00,149.27,149.27,148.98,149.02,4101.0,148.5476,148.5476,148.259,148.2988,4101.0
2023-08-31 11:05:00,148.98,148.98,148.75,148.8,8077.0,148.259,148.259,148.0302,148.0799,8077.0
2023-08-31 11:10:00,148.85,148.9,148.7,148.79,7223.0,148.1297,148.1794,147.9804,148.07,7223.0
2023-08-31 11:15:00,148.8,148.8,148.59,148.64,6093.0,148.0799,148.0799,147.8709,147.9207,6093.0
2023-08-31 11:20:00,148.6,148.77,148.56,148.77,5211.0,147.8809,148.0501,147.8411,148.0501,5211.0
2023-08-31 11:25:00,148.86,148.89,148.67,148.71,5609.0,148.1396,148.1695,147.9505,147.9903,5609.0
2023-08-31 11:30:00,148.75,148.78,148.62,148.75,4614.0,148.0302,148.06,147.9008,148.0302,4614.0
2023-08-31 11:35:00,148.76,149.12,148.76,149.12,5734.0,148.0401,148.3984,148.0401,148.3984,5734.0
2023-08-31 11:40:00,149.11,149.2,149.05,149.08,19985.0,148.3884,148.478,148.3287,148.3586,19985.0
2023-08-31 11:45:00,149.05,149.14,148.98,149.04,7072.0,148.3287,148.4183,148.259,148.3187,7072.0
2023-08-31 11:50:00,149.06,149.19,149.03,149.13,5849.0,148.3387,148.468,148.3088,148.4083,5849.0
2023-08-31 11:55:00,149.19,149.22,149.12,149.16,5656.0,148.468,148.4979,148.3984,148.4382,5656.0
2023-08-31 12:00:00,149.19,149.38,149.12,149.27,4981.0,148.468,148.6571,148.3984,148.5476,4981.0
2023-08-31 12:05:00,149.25,149.48,149.25,149.47,7903.0,148.5277,148.7566,148.5277,148.7467,7903.0
2023-08-31 12:10:00,149.47,149.58,149.47,149.58,4209.0,148.7467,148.8561,148.7467,148.8561,4209.0
2023-08-31 12:15:00,149.54,149.63,149.43,149.59,5203.0,148.8163,148.9059,148.7069,148.8661,5203.0
2023-08-31 12:20:00,149.69,149.74,149.6,149.68,3560.0,148.9656,149.0154,148.876,148.9557,3560.0
2023-08-31 12:25:00,149.8,149.83,149.49,149.49,8877.0,149.0751,149.1049,148.7666,148.7666,8877.0
2023-08-31 12:30:00,149.48,149.49,149.33,149.42,6517.0,148.7566,148.7666,148.6073,148.6969,6517.0
2023-08-31 12:35:00,149.38,149.59,149.32,149.54,3965.0,148.6571,148.8661,148.5974,148.8163,3965.0
2023-08-31 12:40:00,149.59,149.59,149.47,149.47,4389.0,148.8661,148.8661,148.7467,148.7467,4389.0
2023-08-31 12:45:00,149.42,149.48,149.33,149.38,7157.0,148.6969,148.7566,148.6073,148.6571,7157.0
2023-08-31 12:50:00,149.41,149.46,149.36,149.44,2932.0,148.687,148.7367,148.6372,148.7168,2932.0
2023-08-31 12:55:00,149.48,149.63,149.44,149.55,6282.0,148.7566,148.9059,148.7168,148.8263,6282.0
2023-08-31 13:00:00,149.61,149.74,149.6,149.72,3031.0,148.886,149.0154,148.876,148.9955,3031.0
2023-08-31 13:05:00,149.72,149.92,149.62,149.92,9101.0,148.9955,149.1945,148.8959,149.1945,9101.0
2023-08-31 13:10:00,149.89,150.07,149.65,150.01,9937.0,149.1646,149.3438,148.9258,149.2841,9937.0
2023-08-31 13:15:00,150.04,150.15,150.01,150.08,4779.0,149.3139,149.4234,149.2841,149.3537,4779.0
2023-08-31 13:20:00,150.08,150.23,150.07,150.23,9359.0,149.3537,149.503,149.3438,149.503,9359.0
2023-08-31 13:25:00,150.25,150.31,150.13,150.17,12092.0,149.5229,149.5826,149.4035,149.4433,12092.0
2023-08-31 13:30:00,150.18,150.22,149.93,149.94,4556.0,149.4532,149.493,149.2044,149.2144,4556.0
2023-08-31 13:35:00,149.93,149.98,149.86,149.98,5024.0,149.2044,149.2542,149.1348,149.2542,5024.0
2023-08-31 13:40:00,149.94,149.98,149.91,149.96,5023.0,149.2144,149.2542,149.1845,149.2343,5023.0
2023-08-31 13:45:00,149.87,149.95,149.85,149.85,4588.0,149.1447,149.2243,149.1248,149.1248,4588.0
2023-08-31 13:50:00,149.85,149.92,149.74,149.75,6300.0,149.1248,149.1945,149.0154,149.0253,6300.0
2023-08-31 13:55:00,149.75,149.97,149.71,149.97,5468.0,149.0253,149.2442,148.9855,149.2442,5468.0
2023-08-31 14:00:00,149.97,150.04,149.96,149.96,4532.0,149.2442,149.3139,149.2343,149.2343,4532.0
2023-08-31 14:05:00,149.99,150.01,149.83,149.98,16879.0,149.2642,149.2841,149.1049,149.2542,16879.0
2023-08-31 14:10:00,149.92,149.97,149.87,149.95,6644.0,149.1945,149.2442,149.1447,149.2243,6644.0
2023-08-31 14:15:00,149.95,150.1,149.95,150.0,7918.0,149.2243,149.3736,149.2243,149.2741,7918.0
2023-08-31 14:20:00,150.02,150.02,149.84,149.85,6844.0,149.294,149.294,149.1149,149.1248,6844.0
2023-08-31 14:25:00,149.88,149.88,149.72,149.72,15476.0,149.1547,149.1547,148.9955,148.9955,15476.0
2023-08-31 14:30:00,149.76,149.81,149.68,149.72,9456.0,149.0353,149.085,148.9557,148.9955,9456.0
2023-08-31 14:35:00,149.72,149.72,149.64,149.66,3828.0,148.9955,148.9955,148.9158,148.9357,3828.0
2023-08-31 14:40:00,149.64,149.7,149.53,149.53,8316.0,148.9158,148.9756,148.8064,148.8064,8316.0
2023-08-31 14:45:00,149.53,149.59,149.52,149.57,6511.0,148.8064,148.8661,148.7964,148.8462,6511.0
2023-08-31 14:50:00,149.55,149.58,149.48,149.55,9116.0,148.8263,148.8561,148.7566,148.8263,9116.0
2023-08-31 14:55:00,149.5,149.57,149.45,149.55,8681.0,148.7765,148.8462,148.7268,148.8263,8681.0
2023-08-31 15:00:00,149.55,149.55,148.92,148.98,29584.0,148.8263,148.8263,148.1993,148.259,29584.0
2023-08-31 15:05:00,148.95,149.18,148.8,149.11,9882.0,148.2292,148.4581,148.0799,148.3884,9882.0
2023-08-31 15:10:00,149.13,149.42,149.12,149.41,12440.0,148.4083,148.6969,148.3984,148.687,12440.0
2023-08-31 15:15:00,149.36,149.41,149.31,149.39,12183.0,148.6372,148.687,148.5874,148.6671,12183.0
2023-08-31 15:20:00,149.39,149.39,149.15,149.16,8816.0,148.6671,148.6671,148.4282,148.4382,8816.0
2023-08-31 15:25:00,149.16,149.17,148.99,149.04,14421.0,148.4382,148.4481,148.269,148.3187,14421.0
2023-08-31 15:30:00,149.05,149.21,149.01,149.08,11904.0,148.3287,148.4879,148.2889,148.3586,11904.0
2023-08-31 15:35:00,149.07,149.21,149.05,149.12,17104.0,148.3486,148.4879,148.3287,148.3984,17104.0
2023-08-31 15:40:00,149.12,149.21,149.04,149.04,19730.0,148.3984,148.4879,148.3187,148.3187,19730.0
2023-08-31 15:45:00,148.98,149.06,148.91,148.93,16478.0,148.259,148.3387,148.1894,148.2093,16478.0
2023-08-31 15:50:00,148.9,149.16,148.79,148.96,29058.0,148.1794,148.4382,148.07,148.2391,29058.0
2023-08-31 15:55:00,149.01,149.02,148.59,148.64,129563.0,148.2889,148.2988,147.8709,147.9207,129563.0
2023-09-01 09:30:00,150.05,150.22,149.77,149.9,14254.0,149.3239,149.493,149.0452,149.1746,14254.0
2023-09-01 09:35:00,150.07,150.24,149.86,150.22,7841.0,149.3438,149.5129,149.1348,149.493,7841.0
2023-09-01 09:40:00,150.24,150.69,150.22,150.67,11360.0,149.5129,149.9608,149.493,149.9409,11360.0
2023-09-01 09:45:00,150.68,151.04,150.68,150.9,13194.0,149.9508,150.3091,149.9508,150.1697,13194.0
2023-09-01 09:50:00,150.88,151.13,150.88,151.01,9359.0,150.1498,150.3986,150.1498,150.2792,9359.0
2023-09-01 09:55:00,150.95,151.11,150.82,151.11,6446.0,150.2195,150.3787,150.0901,150.3787,6446.0
2023-09-01 10:00:00,150.99,151.27,150.91,151.22,11726.0,150.2593,150.538,150.1797,150.4882,11726.0
2023-09-01 10:05:00,151.36,151.52,151.21,151.52,7008.0,150.6275,150.7867,150.4782,150.7867,7008.0
2023-09-01 10:10:00,151.49,151.7,151.49,151.58,6186.0,150.7569,150.9659,150.7569,150.8465,6186.0
2023-09-01 10:15:00,151.63,151.7,151.5,151.6,6613.0,150.8962,150.9659,150.7668,150.8664,6613.0
2023-09-01 10:20:00,151.51,151.52,151.22,151.28,6689.0,150.7768,150.7867,150.4882,150.5479,6689.0
2023-09-01 10:25:00,151.35,151.36,151.03,151.2,4294.0,150.6176,150.6275,150.2991,150.4683,4294.0
2023-09-01 10:30:00,151.16,151.16,150.85,150.96,4003.0,150.4285,150.4285,150.12,150.2295,4003.0
2023-09-01 10:35:00,150.93,151.02,150.86,150.94,2792.0,150.1996,150.2892,150.1299,150.2096,2792.0
2023-09-01 10:40:00,150.99,151.01,150.87,150.96,4437.0,150.2593,150.2792,150.1399,150.2295,4437.0
2023-09-01 10:45:00,150.94,150.99,150.67,150.77,8084.0,150.2096,150.2593,149.9409,150.0404,8084.0
2023-09-01 10:50:00,150.73,150.76,150.55,150.71,12726.0,150.0006,150.0304,149.8214,149.9807,12726.0
2023-09-01 10:55:00,150.67,150.79,150.47,150.72,5342.0,149.9409,150.0603,149.7418,149.9906,5342.0
2023-09-01 11:00:00,150.77,150.83,150.64,150.64,4520.0,150.0404,150.1001,149.911,149.911,4520.0
2023-09-01 11:05:00,150.63,150.79,150.59,150.59,10556.0,149.9011,150.0603,149.8612,149.8612,10556.0
2023-09-01 11:10:00,150.63,150.7,150.56,150.56,5903.0,149.9011,149.9707,149.8314,149.8314,5903.0
2023-09-01 11:15:00,150.62,150.8,150.58,150.78,5380.0,149.8911,150.0702,149.8513,150.0503,5380.0
2023-09-01 11:20:00,150.78,150.78,150.54,150.7,5544.0,150.0503,150.0503,149.8115,149.9707,5544.0
2023-09-01 11:25:00,150.74,150.82,150.65,150.74,6575.0,150.0105,150.0901,149.921,150.0105,6575.0
2023-09-01 11:30:00,150.7,150.7,150.6,150.61,4503.0,149.9707,149.9707,149.8712,149.8811,4503.0
2023-09-01 11:35:00,150.57,150.61,150.42,150.58,11782.0,149.8413,149.8811,149.6921,149.8513,11782.0
2023-09-01 11:40:00,150.55,150.66,150.54,150.66,1800.0,149.8214,149.9309,149.8115,149.9309,1800.0
2023-09-01 11:45:00,150.61,150.84,150.59,150.68,5774.0,149.8811,150.11,149.8612,149.9508,5774.0
2023-09-01 11:50:00,150.7,150.8,150.66,150.75,1513.0,149.9707,150.0702,149.9309,150.0205,1513.0
2023-09-01 11:55:00,150.86,150.95,150.82,150.95,3480.0,150.1299,150.2195,150.0901,150.2195,3480.0
2023-09-01 12:00:00,150.92,150.92,150.75,150.75,3440.0,150.1896,150.1896,150.0205,150.0205,3440.0
2023-09-01 12:05:00,150.77,150.88,150.74,150.8,2385.0,150.0404,150.1498,150.0105,150.0702,2385.0
2023-09-01 12:10:00,150.79,150.86,150.79,150.84,1735.0,150.0603,150.1299,150.0603,150.11,1735.0
2023-09-01 12:15:00,150.91,150.94,150.82,150.85,3488.0,150.1797,150.2096,150.0901,150.12,3488.0
2023-09-01 12:20:00,150.84,150.88,150.74,150.75,4860.0,150.11,150.1498,150.0105,150.0205,4860.0
2023-09-01 12:25:00,150.79,150.81,150.69,150.72,2482.0,150.0603,150.0802,149.9608,149.9906,2482.0
2023-09-01 12:30:00,150.74,150.84,150.74,150.78,2575.0,150.0105,150.11,150.0105,150.0503,2575.0
2023-09-01 12:35:00,150.81,150.87,150.77,150.82,7656.0,150.0802,150.1399,150.0404,150.0901,7656.0
2023-09-01 12:40:00,150.84,150.88,150.78,150.88,2942.0,150.11,150.1498,150.0503,150.1498,2942.0
2023-09-01 12:45:00,150.88,150.91,150.8,150.84,2295.0,150.1498,150.1797,150.0702,150.11,2295.0
2023-09-01 12:50:00,150.83,150.89,150.8,150.87,5779.0,150.1001,150.1598,150.0702,150.1399,5779.0
2023-09-01 12:55:00,150.88,151.01,150.88,150.95,3337.0,150.1498,150.2792,150.1498,150.2195,3337.0
2023-09-01 13:00:00,150.91,150.98,150.87,150.92,3241.0,150.1797,150.2494,150.1399,150.1896,3241.0
2023-09-01 13:05:00,150.92,150.92,150.87,150.88,2442.0,150.1896,150.1896,150.1399,150.1498,2442.0
2023-09-01 13:10:00,150.87,150.99,150.87,150.93,2969.0,150.1399,150.2593,150.1399,150.1996,2969.0
2023-09-01 13:15:00,150.92,150.96,150.91,150.94,1750.0,150.1896,150.2295,150.1797,150.2096,1750.0
2023-09-01 13:20:00,150.9,150.96,150.87,150.88,2758.0,150.1697,150.2295,150.1399,150.1498,2758.0
2023-09-01 13:25:00,150.85,150.91,150.82,150.9,4233.0,150.12,150.1797,150.0901,150.1697,4233.0
2023-09-01 13:30:00,150.95,150.96,150.86,150.86,4866.0,150.2195,150.2295,150.1299,150.1299,4866.0
2023-09-01 13:35:00,150.9,150.9,150.72,150.79,2638.0,150.1697,150.1697,149.9906,150.0603,2638.0
2023-09-01 13:40:00,150.8,150.8,150.66,150.68,2246.0,150.0702,150.0702,149.9309,149.9508,2246.0
2023-09-01 13:45:00,150.65,150.67,150.59,150.61,3925.0,149.921,149.9409,149.8612,149.8811,3925.0
2023-09-01 13:50:00,150.59,150.61,150.56,150.56,3467.0,149.8612,149.8811,149.8314,149.8314,3467.0
2023-09-01 13:55:00,150.59,150.68,150.58,150.68,2264.0,149.8612,149.9508,149.8513,149.9508,2264.0
2023-09-01 14:00:00,150.66,150.88,150.64,150.88,6583.0,149.9309,150.1498,149.911,150.1498,6583.0
2023-09-01 14:05:00,150.86,150.86,150.7,150.7,3211.0,150.1299,150.1299,149.9707,149.9707,3211.0
2023-09-01 14:10:00,150.73,150.78,150.71,150.75,3126.0,150.0006,150.0503,149.9807,150.0205,3126.0
2023-09-01 14:15:00,150.75,150.76,150.67,150.67,3140.0,150.0205,150.0304,149.9409,149.9409,3140.0
2023-09-01 14:20:00,150.65,150.67,150.55,150.65,12499.0,149.921,149.9409,149.8214,149.921,12499.0
2023-09-01 14:25:00,150.63,150.67,150.51,150.64,10075.0,149.9011,149.9409,149.7816,149.911,10075.0
2023-09-01 14:30:00,150.63,150.67,150.62,150.63,6945.0,149.9011,149.9409,149.8911,149.9011,6945.0
2023-09-01 14:35:00,150.64,150.64,150.57,150.62,3866.0,149.911,149.911,149.8413,149.8911,3866.0
2023-09-01 14:40:00,150.62,150.68,150.59,150.65,3184.0,149.8911,149.9508,149.8612,149.921,3184.0
2023-09-01 14:45:00,150.65,150.67,150.45,150.45,5265.0,149.921,149.9409,149.7219,149.7219,5265.0
2023-09-01 14:50:00,150.45,150.49,150.4,150.49,5223.0,149.7219,149.7617,149.6722,149.7617,5223.0
2023-09-01 14:55:00,150.5,150.52,150.39,150.5,6235.0,149.7717,149.7916,149.6622,149.7717,6235.0
2023-09-01 15:00:00,150.53,150.65,150.48,150.53,4340.0,149.8015,149.921,149.7518,149.8015,4340.0
2023-09-01 15:05:00,150.55,150.56,150.52,150.52,2140.0,149.8214,149.8314,149.7916,149.7916,2140.0
2023-09-01 15:10:00,150.6,150.61,150.53,150.54,4374.0,149.8712,149.8811,149.8015,149.8115,4374.0
2023-09-01 15:15:00,150.57,150.74,150.56,150.74,1836.0,149.8413,150.0105,149.8314,150.0105,1836.0
2023-09-01 15:20:00,150.74,150.76,150.64,150.75,6515.0,150.0105,150.0304,149.911,150.0205,6515.0
2023-09-01 15:25:00,150.75,150.76,150.66,150.7,8060.0,150.0205,150.0304,149.9309,149.9707,8060.0
2023-09-01 15:30:00,150.67,150.74,150.6,150.74,17374.0,149.9409,150.0105,149.8712,150.0105,17374.0
2023-09-01 15:35:00,150.71,150.72,150.64,150.71,8007.0,149.9807,149.9906,149.911,149.9807,8007.0
2023-09-01 15:40:00,150.71,150.85,150.67,150.84,21520.0,149.9807,150.12,149.9409,150.11,21520.0
2023-09-01 15:45:00,150.84,150.85,150.56,150.56,17393.0,150.11,150.12,149.8314,149.8314,17393.0
2023-09-01 15:50:00,150.58,150.84,150.58,150.82,32313.0,149.8513,150.11,149.8513,150.0901,32313.0
2023-09-01 15:55:00,150.83,151.13,150.83,151.02,78773.0,150.1001,150.3986,150.1001,150.2892,78773.0
2023-09-05 09:30:00,150.61,150.61,149.23,149.44,15678.0,149.8811,149.8811,148.5078,148.7168,15678.0
2023-09-05 09:35:00,149.28,149.28,148.22,148.22,5551.0,148.5576,148.5576,147.5027,147.5027,5551.0
2023-09-05 09:40:00,148.09,148.25,147.91,148.12,5081.0,147.3733,147.5326,147.1942,147.4032,5081.0
2023-09-05 09:45:00,148.14,148.14,147.68,148.12,7118.0,147.4231,147.4231,146.9653,147.4032,7118.0
2023-09-05 09:50:00,148.13,148.27,147.85,148.27,3406.0,147.4132,147.5525,147.1345,147.5525,3406.0
2023-09-05 09:55:00,148.29,148.8,148.24,148.41,11568.0,147.5724,148.0799,147.5226,147.6918,11568.0
2023-09-05 10:00:00,148.47,148.57,148.34,148.44,4406.0,147.7515,147.851,147.6221,147.7217,4406.0
2023-09-05 10:05:00,148.52,148.8,148.4,148.51,7293.0,147.8013,148.0799,147.6818,147.7913,7293.0
2023-09-05 10:10:00,148.51,148.7,148.39,148.54,6045.0,147.7913,147.9804,147.6719,147.8212,6045.0
2023-09-05 10:15:00,148.53,148.62,148.34,148.6,5400.0,147.8112,147.9008,147.6221,147.8809,5400.0
2023-09-05 10:20:00,148.61,148.85,148.57,148.75,3707.0,147.8908,148.1297,147.851,148.0302,3707.0
2023-09-05 10:25:00,148.72,148.81,148.66,148.77,5414.0,148.0003,148.0899,147.9406,148.0501,5414.0
2023-09-05 10:30:00,148.69,148.93,148.53,148.57,7297.0,147.9704,148.2093,147.8112,147.851,7297.0
2023-09-05 10:35:00,148.56,148.71,148.5,148.58,3609.0,147.8411,147.9903,147.7814,147.861,3609.0
2023-09-05 10:40:00,148.61,148.94,148.55,148.93,9821.0,147.8908,148.2192,147.8311,148.2093,9821.0
2023-09-05 10:45:00,148.92,149.1,148.82,149.1,7730.0,148.1993,148.3785,148.0998,148.3785,7730.0
2023-09-05 10:50:00,149.1,149.28,149.09,149.17,4443.0,148.3785,148.5576,148.3685,148.4481,4443.0
2023-09-05 10:55:00,149.14,149.28,149.14,149.22,2134.0,148.4183,148.5576,148.4183,148.4979,2134.0
2023-09-05 11:00:00,149.2,149.36,149.1,149.27,5643.0,148.478,148.6372,148.3785,148.5476,5643.0
2023-09-05 11:05:00,149.25,149.44,149.2,149.3,10613.0,148.5277,148.7168,148.478,148.5775,10613.0
2023-09-05 11:10:00,149.29,149.45,149.23,149.32,6390.0,148.5675,148.7268,148.5078,148.5974,6390.0
2023-09-05 11:15:00,149.34,149.68,149.34,149.57,56909.0,148.6173,148.9557,148.6173,148.8462,56909.0
2023-09-05 11:20:00,149.68,149.82,149.63,149.76,4867.0,148.9557,149.095,148.9059,149.0353,4867.0
2023-09-05 11:25:00,149.8,149.82,149.52,149.65,6535.0,149.0751,149.095,148.7964,148.9258,6535.0
2023-09-05 11:30:00,149.68,149.68,149.48,149.51,3567.0,148.9557,148.9557,148.7566,148.7865,3567.0
2023-09-05 11:35:00,149.42,149.52,149.36,149.46,5216.0,148.6969,148.7964,148.6372,148.7367,5216.0
2023-09-05 11:40:00,149.49,149.53,149.4,149.44,5230.0,148.7666,148.8064,148.677,148.7168,5230.0
2023-09-05 11:45:00,149.49,149.6,149.38,149.46,8430.0,148.7666,148.876,148.6571,148.7367,8430.0
2023-09-05 11:50:00,149.46,149.46,149.08,149.08,5907.0,148.7367,148.7367,148.3586,148.3586,5907.0
2023-09-05 11:55:00,149.03,149.03,148.77,148.82,3762.0,148.3088,148.3088,148.0501,148.0998,3762.0
2023-09-05 12:00:00,148.78,148.78,148.49,148.49,3301.0,148.06,148.06,147.7714,147.7714,3301.0
2023-09-05 12:05:00,148.56,148.69,148.52,148.59,5912.0,147.8411,147.9704,147.8013,147.8709,5912.0
2023-09-05 12:10:00,148.52,148.61,148.49,148.56,2894.0,147.8013,147.8908,147.7714,147.8411,2894.0
2023-09-05 12:15:00,148.52,148.58,148.51,148.58,912.0,147.8013,147.861,147.7913,147.861,912.0
2023-09-05 12:20:00,148.53,148.71,148.49,148.69,3314.0,147.8112,147.9903,147.7714,147.9704,3314.0
2023-09-05 12:25:00,148.72,148.79,148.72,148.76,1549.0,148.0003,148.07,148.0003,148.0401,1549.0
2023-09-05 12:30:00,148.74,148.74,148.64,148.69,5000.0,148.0202,148.0202,147.9207,147.9704,5000.0
2023-09-05 12:35:00,148.63,148.76,148.63,148.66,2295.0,147.9107,148.0401,147.9107,147.9406,2295.0
2023-09-05 12:40:00,148.61,148.67,148.6,148.65,1900.0,147.8908,147.9505,147.8809,147.9306,1900.0
2023-09-05 12:45:00,148.61,148.69,148.42,148.46,4061.0,147.8908,147.9704,147.7017,147.7416,4061.0
2023-09-05 12:50:00,148.41,148.53,148.41,148.48,2317.0,147.6918,147.8112,147.6918,147.7615,2317.0
2023-09-05 12:55:00,148.49,148.57,148.48,148.57,3676.0,147.7714,147.851,147.7615,147.851,3676.0
2023-09-05 13:00:00,148.55,148.55,148.49,148.49,1200.0,147.8311,147.8311,147.7714,147.7714,1200.0
2023-09-05 13:05:00,148.49,148.54,148.18,148.23,5130.0,147.7714,147.8212,147.4629,147.5127,5130.0
2023-09-05 13:10:00,148.22,148.34,148.2,148.2,3345.0,147.5027,147.6221,147.4828,147.4828,3345.0
2023-09-05 13:15:00,148.21,148.27,148.12,148.14,3999.0,147.4928,147.5525,147.4032,147.4231,3999.0
2023-09-05 13:20:00,148.13,148.17,148.0,148.15,2100.0,147.4132,147.453,147.2838,147.4331,2100.0
2023-09-05 13:25:00,148.12,148.2,148.08,148.14,5494.0,147.4032,147.4828,147.3634,147.4231,5494.0
2023-09-05 13:30:00,148.1,148.34,148.1,148.29,2185.0,147.3833,147.6221,147.3833,147.5724,2185.0
2023-09-05 13:35:00,148.31,148.58,148.3,148.56,6804.0,147.5923,147.861,147.5823,147.8411,6804.0
2023-09-05 13:40:00,148.56,148.7,148.56,148.6,3262.0,147.8411,147.9804,147.8411,147.8809,3262.0
2023-09-05 13:45:00,148.6,148.65,148.59,148.65,3748.0,147.8809,147.9306,147.8709,147.9306,3748.0
2023-09-05 13:50:00,148.62,148.62,148.55,148.56,2260.0,147.9008,147.9008,147.8311,147.8411,2260.0
2023-09-05 13:55:00,148.58,148.62,148.52,148.59,2828.0,147.861,147.9008,147.8013,147.8709,2828.0
2023-09-05 14:00:00,148.63,148.63,148.53,148.53,3000.0,147.9107,147.9107,147.8112,147.8112,3000.0
2023-09-05 14:05:00,148.53,148.53,148.36,148.37,3596.0,147.8112,147.8112,147.642,147.652,3596.0
2023-09-05 14:10:00,148.41,148.51,148.35,148.51,9024.0,147.6918,147.7913,147.6321,147.7913,9024.0
2023-09-05 14:15:00,148.51,148.69,148.51,148.69,3984.0,147.7913,147.9704,147.7913,147.9704,3984.0
2023-09-05 14:20:00,148.63,148.79,148.55,148.78,6884.0,147.9107,148.07,147.8311,148.06,6884.0
2023-09-05 14:25:00,148.78,148.83,148.71,148.78,4377.0,148.06,148.1098,147.9903,148.06,4377.0
2023-09-05 14:30:00,148.74,148.75,148.64,148.75,2859.0,148.0202,148.0302,147.9207,148.0302,2859.0
2023-09-05 14:35:00,148.72,148.77,148.62,148.64,4253.0,148.0003,148.0501,147.9008,147.9207,4253.0
2023-09-05 14:40:00,148.64,148.75,148.58,148.58,5031.0,147.9207,148.0302,147.861,147.861,5031.0
2023-09-05 14:45:00,148.61,148.69,148.58,148.69,3838.0,147.8908,147.9704,147.861,147.9704,3838.0
2023-09-05 14:50:00,148.68,148.71,148.61,148.66,4692.0,147.9605,147.9903,147.8908,147.9406,4692.0
2023-09-05 14:55:00,148.64,148.67,148.5,148.56,7255.0,147.9207,147.9505,147.7814,147.8411,7255.0
2023-09-05 15:00:00,148.54,148.58,148.47,148.48,5690.0,147.8212,147.861,147.7515,147.7615,5690.0
2023-09-05 15:05:00,148.46,148.46,148.26,148.28,4266.0,147.7416,147.7416,147.5425,147.5624,4266.0
2023-09-05 15:10:00,148.29,148.36,148.2,148.35,31158.0,147.5724,147.642,147.4828,147.6321,31158.0
2023-09-05 15:15:00,148.33,148.33,148.11,148.11,4410.0,147.6122,147.6122,147.3932,147.3932,4410.0
2023-09-05 15:20:00,148.11,148.23,148.09,148.1,7903.0,147.3932,147.5127,147.3733,147.3833,7903.0
2023-09-05 15:25:00,148.07,148.19,148.05,148.15,8239.0,147.3534,147.4729,147.3335,147.4331,8239.0
2023-09-05 15:30:00,148.18,148.26,148.15,148.25,10930.0,147.4629,147.5425,147.4331,147.5326,10930.0
2023-09-05 15:35:00,148.27,148.36,148.22,148.36,8164.0,147.5525,147.642,147.5027,147.642,8164.0
2023-09-05 15:40:00,148.36,148.47,148.35,148.43,12470.0,147.642,147.7515,147.6321,147.7117,12470.0
2023-09-05 15:45:00,148.46,148.54,148.37,148.38,19586.0,147.7416,147.8212,147.652,147.6619,19586.0
2023-09-05 15:50:00,148.39,148.6,148.37,148.59,40496.0,147.6719,147.8809,147.652,147.8709,40496.0
2023-09-05 15:55:00,148.57,148.67,148.49,148.58,104535.0,147.851,147.9505,147.7714,147.861,104535.0
2023-09-06 09:30:00,147.86,148.55,147.86,148.47,13856.0,147.1445,147.8311,147.1445,147.7515,13856.0
2023-09-06 09:35:00,148.58,148.64,148.23,148.64,2864.0,147.861,147.9207,147.5127,147.9207,2864.0
2023-09-06 09:40:00,148.63,149.15,148.54,148.95,5158.0,147.9107,148.4282,147.8212,148.2292,5158.0
2023-09-06 09:45:00,149.01,149.05,148.64,148.66,9017.0,148.2889,148.3287,147.9207,147.9406,9017.0
2023-09-06 09:50:00,148.66,148.89,148.59,148.8,17445.0,147.9406,148.1695,147.8709,148.0799,17445.0
2023-09-06 09:55:00,148.86,149.17,148.83,149.11,6163.0,148.1396,148.4481,148.1098,148.3884,6163.0
2023-09-06 10:00:00,149.16,149.46,148.79,149.46,7727.0,148.4382,148.7367,148.07,148.7367,7727.0
2023-09-06 10:05:00,149.52,149.85,149.48,149.7,15535.0,148.7964,149.1248,148.7566,148.9756,15535.0
2023-09-06 10:10:00,149.65,149.8,149.64,149.73,3785.0,148.9258,149.0751,148.9158,149.0054,3785.0
2023-09-06 10:15:00,149.76,150.02,149.69,149.96,5434.0,149.0353,149.294,148.9656,149.2343,5434.0
2023-09-06 10:20:00,149.92,149.95,149.63,149.63,5222.0,149.1945,149.2243,148.9059,148.9059,5222.0
2023-09-06 10:25:00,149.75,149.86,149.67,149.77,2708.0,149.0253,149.1348,148.9457,149.0452,2708.0
2023-09-06 10:30:00,149.88,149.95,149.79,149.94,2821.0,149.1547,149.2243,149.0651,149.2144,2821.0
2023-09-06 10:35:00,149.89,149.91,149.63,149.69,5639.0,149.1646,149.1845,148.9059,148.9656,5639.0
2023-09-06 10:40:00,149.61,149.67,149.32,149.32,4778.0,148.886,148.9457,148.5974,148.5974,4778.0
2023-09-06 10:45:00,149.33,149.33,149.13,149.14,2511.0,148.6073,148.6073,148.4083,148.4183,2511.0
2023-09-06 10:50:00,149.0,149.12,148.85,148.9,8982.0,148.2789,148.3984,148.1297,148.1794,8982.0
2023-09-06 10:55:00,148.95,148.95,148.57,148.72,9836.0,148.2292,148.2292,147.851,148.0003,9836.0
2023-09-06 11:00:00,148.65,148.87,148.51,148.87,6329.0,147.9306,148.1496,147.7913,148.1496,6329.0
2023-09-06 11:05:00,148.79,148.99,148.74,148.96,4425.0,148.07,148.269,148.0202,148.2391,4425.0
2023-09-06 11:10:00,149.02,149.02,148.7,148.83,8388.0,148.2988,148.2988,147.9804,148.1098,8388.0
2023-09-06 11:15:00,148.76,148.9,148.75,148.8,7196.0,148.0401,148.1794,148.0302,148.0799,7196.0
2023-09-06 11:20:00,148.71,148.78,148.59,148.78,7225.0,147.9903,148.06,147.8709,148.06,7225.0
2023-09-06 11:25:00,148.76,148.76,148.64,148.7,12207.0,148.0401,148.0401,147.9207,147.9804,12207.0
2023-09-06 11:30:00,148.7,148.7,148.48,148.5,3677.0,147.9804,147.9804,147.7615,147.7814,3677.0
2023-09-06 11:35:00,148.51,148.56,148.44,148.45,7514.0,147.7913,147.8411,147.7217,147.7316,7514.0
2023-09-06 11:40:00,148.49,148.67,148.49,148.62,6175.0,147.7714,147.9505,147.7714,147.9008,6175.0
2023-09-06 11:45:00,148.61,148.64,148.59,148.64,1420.0,147.8908,147.9207,147.8709,147.9207,1420.0
2023-09-06 11:50:00,148.64,148.73,148.61,148.73,7431.0,147.9207,148.0102,147.8908,148.0102,7431.0
2023-09-06 11:55:00,148.7,148.76,148.54,148.55,4147.0,147.9804,148.0401,147.8212,147.8311,4147.0
2023-09-06 12:00:00,148.55,148.56,148.51,148.56,2614.0,147.8311,147.8411,147.7913,147.8411,2614.0
2023-09-06 12:05:00,148.56,148.6,148.34,148.35,2377.0,147.8411,147.8809,147.6221,147.6321,2377.0
2023-09-06 12:10:00,148.38,148.42,148.26,148.26,5809.0,147.6619,147.7017,147.5425,147.5425,5809.0
2023-09-06 12:15:00,148.31,148.55,148.3,148.51,6401.0,147.5923,147.8311,147.5823,147.7913,6401.0
2023-09-06 12:20:00,148.46,148.51,148.43,148.47,1996.0,147.7416,147.7913,147.7117,147.7515,1996.0
2023-09-06 12:25:00,148.41,148.42,148.3,148.3,5097.0,147.6918,147.7017,147.5823,147.5823,5097.0
2023-09-06 12:30:00,148.22,148.3,148.18,148.3,3558.0,147.5027,147.5823,147.4629,147.5823,3558.0
2023-09-06 12:35:00,148.25,148.29,148.13,148.19,4424.0,147.5326,147.5724,147.4132,147.4729,4424.0
2023-09-06 12:40:00,148.16,148.18,148.04,148.05,2236.0,147.443,147.4629,147.3236,147.3335,2236.0
2023-09-06 12:45:00,148.05,148.1,147.94,147.99,5193.0,147.3335,147.3833,147.2241,147.2738,5193.0
2023-09-06 12:50:00,147.97,148.13,147.97,148.08,5586.0,147.2539,147.4132,147.2539,147.3634,5586.0
2023-09-06 12:55:00,148.04,148.05,147.98,148.04,3971.0,147.3236,147.3335,147.2639,147.3236,3971.0
2023-09-06 13:00:00,148.04,148.08,147.99,148.08,4548.0,147.3236,147.3634,147.2738,147.3634,4548.0
2023-09-06 13:05:00,148.04,148.13,148.03,148.09,4116.0,147.3236,147.4132,147.3136,147.3733,4116.0
2023-09-06 13:10:00,148.13,148.18,148.07,148.18,3195.0,147.4132,147.4629,147.3534,147.4629,3195.0
2023-09-06 13:15:00,148.17,148.31,148.16,148.28,5554.0,147.453,147.5923,147.443,147.5624,5554.0
2023-09-06 13:20:00,148.25,148.25,148.07,148.18,5572.0,147.5326,147.5326,147.3534,147.4629,5572.0
2023-09-06 13:25:00,148.13,148.21,148.07,148.15,4558.0,147.4132,147.4928,147.3534,147.4331,4558.0
2023-09-06 13:30:00,148.18,148.19,148.11,148.17,4890.0,147.4629,147.4729,147.3932,147.453,4890.0
2023-09-06 13:35:00,148.16,148.16,147.93,148.03,4924.0,147.443,147.443,147.2141,147.3136,4924.0
2023-09-06 13:40:00,148.03,148.09,148.02,148.04,6103.0,147.3136,147.3733,147.3037,147.3236,6103.0
2023-09-06 13:45:00,148.03,148.14,148.01,148.08,4310.0,147.3136,147.4231,147.2937,147.3634,4310.0
2023-09-06 13:50:00,148.05,148.09,148.0,148.02,14622.0,147.3335,147.3733,147.2838,147.3037,14622.0
2023-09-06 13:55:00,148.02,148.26,148.01,148.13,9498.0,147.3037,147.5425,147.2937,147.4132,9498.0
2023-09-06 14:00:00,148.19,148.25,148.16,148.17,2652.0,147.4729,147.5326,147.443,147.453,2652.0
2023-09-06 14:05:00,148.11,148.18,148.07,148.15,3465.0,147.3932,147.4629,147.3534,147.4331,3465.0
2023-09-06 14:10:00,148.11,148.18,148.09,148.18,5033.0,147.3932,147.4629,147.3733,147.4629,5033.0
2023-09-06 14:15:00,148.18,148.18,148.11,148.16,2523.0,147.4629,147.4629,147.3932,147.443,2523.0
2023-09-06 14:20:00,148.13,148.16,148.04,148.05,7071.0,147.4132,147.443,147.3236,147.3335,7071.0
2023-09-06 14:25:00,148.02,148.11,148.0,148.0,4991.0,147.3037,147.3932,147.2838,147.2838,4991.0
2023-09-06 14:30:00,147.93,148.17,147.92,148.14,4120.0,147.2141,147.453,147.2042,147.4231,4120.0
2023-09-06 14:35:00,148.12,148.28,148.12,148.22,3540.0,147.4032,147.5624,147.4032,147.5027,3540.0
2023-09-06 14:40:00,148.18,148.21,148.13,148.21,2977.0,147.4629,147.4928,147.4132,147.4928,2977.0
2023-09-06 14:45:00,148.22,148.32,148.21,148.32,4733.0,147.5027,147.6022,147.4928,147.6022,4733.0
2023-09-06 14:50:00,148.31,148.31,148.18,148.18,4410.0,147.5923,147.5923,147.4629,147.4629,4410.0
2023-09-06 14:55:00,148.18,148.24,148.14,148.21,19350.0,147.4629,147.5226,147.4231,147.4928,19350.0
2023-09-06 15:00:00,148.24,148.28,148.21,148.22,5306.0,147.5226,147.5624,147.4928,147.5027,5306.0
2023-09-06 15:05:00,148.22,148.28,148.21,148.28,4168.0,147.5027,147.5624,147.4928,147.5624,4168.0
2023-09-06 15:10:00,148.26,148.49,148.22,148.49,7860.0,147.5425,147.7714,147.5027,147.7714,7860.0
2023-09-06 15:15:00,148.49,148.57,148.46,148.53,13504.0,147.7714,147.851,147.7416,147.8112,13504.0
2023-09-06 15:20:00,148.55,148.63,148.55,148.57,6209.0,147.8311,147.9107,147.8311,147.851,6209.0
2023-09-06 15:25:00,148.63,148.73,148.61,148.72,5640.0,147.9107,148.0102,147.8908,148.0003,5640.0
2023-09-06 15:30:00,148.72,148.77,148.66,148.75,14756.0,148.0003,148.0501,147.9406,148.0302,14756.0
2023-09-06 15:35:00,148.76,148.99,148.73,148.99,24062.0,148.0401,148.269,148.0102,148.269,24062.0
2023-09-06 15:40:00,149.0,149.28,148.98,149.28,38322.0,148.2789,148.5576,148.259,148.5576,38322.0
2023-09-06 15:45:00,149.29,149.34,149.15,149.31,42615.0,148.5675,148.6173,148.4282,148.5874,42615.0
2023-09-06 15:50:00,149.32,149.46,149.29,149.31,78850.0,148.5974,148.7367,148.5675,148.5874,78850.0
2023-09-06 15:55:00,149.3,149.38,149.07,149.23,113346.0,148.5775,148.6571,148.3486,148.5078,113346.0
2023-09-07 09:30:00,148.6,148.6,148.23,148.23,8016.0,147.8809,147.8809,147.5127,147.5127,8016.0
2023-09-07 09:35:00,148.81,148.82,148.47,148.5,3037.0,148.0899,148.0998,147.7515,147.7814,3037.0
2023-09-07 09:40:00,148.52,148.56,148.37,148.38,2949.0,147.8013,147.8411,147.652,147.6619,2949.0
2023-09-07 09:45:00,148.46,148.46,148.03,148.07,3810.0,147.7416,147.7416,147.3136,147.3534,3810.0
2023-09-07 09:50:00,148.18,148.18,147.86,148.0,600.0,147.4629,147.4629,147.1445,147.2838,600.0
2023-09-07 09:55:00,147.79,147.97,147.79,147.85,15584.0,147.0748,147.2539,147.0748,147.1345,15584.0
2023-09-07 10:00:00,147.83,148.0,147.72,148.0,5648.0,147.1146,147.2838,147.0051,147.2838,5648.0
2023-09-07 10:05:00,147.99,148.09,147.96,147.99,6262.0,147.2738,147.3733,147.244,147.2738,6262.0
2023-09-07 10:10:00,148.01,148.08,147.71,147.72,900.0,147.2937,147.3634,146.9952,147.0051,900.0
2023-09-07 10:15:00,147.68,147.75,147.66,147.7,2204.0,146.9653,147.035,146.9454,146.9852,2204.0
2023-09-07 10:20:00,147.66,147.78,147.45,147.46,5443.0,146.9454,147.0648,146.7364,146.7464,5443.0
2023-09-07 10:25:00,147.37,147.51,147.31,147.51,2233.0,146.6568,146.7962,146.5971,146.7962,2233.0
2023-09-07 10:30:00,147.6,147.6,147.37,147.41,1849.0,146.8857,146.8857,146.6568,146.6966,1849.0
2023-09-07 10:35:00,147.43,147.59,147.34,147.58,4966.0,146.7165,146.8758,146.627,146.8658,4966.0
2023-09-07 10:40:00,147.61,147.86,147.61,147.75,5047.0,146.8957,147.1445,146.8957,147.035,5047.0
2023-09-07 10:45:00,147.78,147.95,147.68,147.78,21484.0,147.0648,147.234,146.9653,147.0648,21484.0
2023-09-07 10:50:00,147.81,147.91,147.77,147.85,2674.0,147.0947,147.1942,147.0549,147.1345,2674.0
2023-09-07 10:55:00,147.82,147.85,147.71,147.71,3323.0,147.1047,147.1345,146.9952,146.9952,3323.0
2023-09-07 11:00:00,147.74,147.74,147.44,147.47,5109.0,147.025,147.025,146.7265,146.7563,5109.0
2023-09-07 11:05:00,147.52,147.57,147.43,147.52,3191.0,146.8061,146.8559,146.7165,146.8061,3191.0
2023-09-07 11:10:00,147.53,147.61,147.35,147.35,7801.0,146.8161,146.8957,146.6369,146.6369,7801.0
2023-09-07 11:15:00,147.35,147.45,147.25,147.29,6427.0,146.6369,146.7364,146.5374,146.5772,6427.0
2023-09-07 11:20:00,147.38,147.54,147.38,147.52,3573.0,146.6668,146.826,146.6668,146.8061,3573.0
2023-09-07 11:25:00,147.51,147.78,147.5,147.63,5137.0,146.7962,147.0648,146.7862,146.9156,5137.0
2023-09-07 11:30:00,147.63,147.88,147.63,147.87,3384.0,146.9156,147.1644,146.9156,147.1544,3384.0
2023-09-07 11:35:00,147.88,147.89,147.79,147.87,26791.0,147.1644,147.1743,147.0748,147.1544,26791.0
2023-09-07 11:40:00,147.83,147.85,147.68,147.7,3444.0,147.1146,147.1345,146.9653,146.9852,3444.0
2023-09-07 11:45:00,147.57,147.61,147.46,147.48,1900.0,146.8559,146.8957,146.7464,146.7663,1900.0
2023-09-07 11:50:00,147.5,147.54,147.36,147.43,2606.0,146.7862,146.826,146.6469,146.7165,2606.0
2023-09-07 11:55:00,147.41,147.44,147.37,147.41,2149.0,146.6966,146.7265,146.6568,146.6966,2149.0
2023-09-07 12:00:00,147.44,147.7,147.42,147.68,7646.0,146.7265,146.9852,146.7066,146.9653,7646.0
2023-09-07 12:05:00,147.67,147.9,147.67,147.86,1930.0,146.9554,147.1843,146.9554,147.1445,1930.0
2023-09-07 12:10:00,147.85,148.01,147.84,148.01,3149.0,147.1345,147.2937,147.1246,147.2937,3149.0
2023-09-07 12:15:00,148.02,148.08,147.97,148.0,2402.0,147.3037,147.3634,147.2539,147.2838,2402.0
2023-09-07 12:20:00,148.01,148.01,147.89,147.96,2056.0,147.2937,147.2937,147.1743,147.244,2056.0
2023-09-07 12:25:00,147.97,147.99,147.78,147.78,10570.0,147.2539,147.2738,147.0648,147.0648,10570.0
2023-09-07 12:30:00,147.82,147.82,147.68,147.68,1367.0,147.1047,147.1047,146.9653,146.9653,1367.0
2023-09-07 12:35:00,147.71,147.71,147.6,147.62,4074.0,146.9952,146.9952,146.8857,146.9056,4074.0
2023-09-07 12:40:00,147.61,147.69,147.55,147.58,2336.0,146.8957,146.9753,146.836,146.8658,2336.0
2023-09-07 12:45:00,147.53,147.57,147.4,147.52,3136.0,146.8161,146.8559,146.6867,146.8061,3136.0
2023-09-07 12:50:00,147.48,147.75,147.44,147.74,7101.0,146.7663,147.035,146.7265,147.025,7101.0
2023-09-07 12:55:00,147.8,147.8,147.64,147.64,1220.0,147.0847,147.0847,146.9255,146.9255,1220.0
2023-09-07 13:00:00,147.69,147.81,147.69,147.75,2631.0,146.9753,147.0947,146.9753,147.035,2631.0
2023-09-07 13:05:00,147.8,147.86,147.74,147.82,3658.0,147.0847,147.1445,147.025,147.1047,3658.0
2023-09-07 13:10:00,147.82,147.96,147.82,147.94,7721.0,147.1047,147.244,147.1047,147.2241,7721.0
2023-09-07 13:15:00,147.94,148.22,147.93,148.13,5443.0,147.2241,147.5027,147.2141,147.4132,5443.0
2023-09-07 13:20:00,148.13,148.15,147.97,148.07,4737.0,147.4132,147.4331,147.2539,147.3534,4737.0
2023-09-07 13:25:00,148.05,148.1,148.01,148.04,7346.0,147.3335,147.3833,147.2937,147.3236,7346.0
2023-09-07 13:30:00,148.0,148.0,147.8,147.81,2400.0,147.2838,147.2838,147.0847,147.0947,2400.0
2023-09-07 13:35:00,147.78,147.96,147.78,147.92,42998.0,147.0648,147.244,147.0648,147.2042,42998.0
2023-09-07 13:40:00,147.95,148.14,147.84,147.99,17797.0,147.234,147.4231,147.1246,147.2738,17797.0
2023-09-07 13:45:00,148.03,148.04,147.94,147.94,3208.0,147.3136,147.3236,147.2241,147.2241,3208.0
2023-09-07 13:50:00,147.94,147.95,147.87,147.87,2100.0,147.2241,147.234,147.1544,147.1544,2100.0
2023-09-07 13:55:00,147.87,147.93,147.67,147.67,6277.0,147.1544,147.2141,146.9554,146.9554,6277.0
2023-09-07 14:00:00,147.67,147.72,147.59,147.64,2565.0,146.9554,147.0051,146.8758,146.9255,2565.0
2023-09-07 14:05:00,147.6,147.61,147.43,147.53,5155.0,146.8857,146.8957,146.7165,146.8161,5155.0
2023-09-07 14:10:00,147.54,147.65,147.54,147.59,3309.0,146.826,146.9355,146.826,146.8758,3309.0
2023-09-07 14:15:00,147.57,147.74,147.56,147.68,9988.0,146.8559,147.025,146.8459,146.9653,9988.0
2023-09-07 14:20:00,147.69,147.88,147.66,147.83,9965.0,146.9753,147.1644,146.9454,147.1146,9965.0
2023-09-07 14:25:00,147.83,147.9,147.77,147.9,10914.0,147.1146,147.1843,147.0549,147.1843,10914.0
2023-09-07 14:30:00,147.86,147.91,147.73,147.79,6768.0,147.1445,147.1942,147.0151,147.0748,6768.0
2023-09-07 14:35:00,147.77,147.9,147.76,147.82,17335.0,147.0549,147.1843,147.0449,147.1047,17335.0
2023-09-07 14:40:00,147.82,147.94,147.81,147.85,7413.0,147.1047,147.2241,147.0947,147.1345,7413.0
2023-09-07 14:45:00,147.86,147.98,147.86,147.96,6178.0,147.1445,147.2639,147.1445,147.244,6178.0
2023-09-07 14:50:00,147.95,148.11,147.89,148.11,7384.0,147.234,147.3932,147.1743,147.3932,7384.0
2023-09-07 14:55:00,148.07,148.1,147.94,147.96,4120.0,147.3534,147.3833,147.2241,147.244,4120.0
2023-09-07 15:00:00,147.95,147.97,147.84,147.92,5026.0,147.234,147.2539,147.1246,147.2042,5026.0
2023-09-07 15:05:00,147.91,147.93,147.84,147.89,5438.0,147.1942,147.2141,147.1246,147.1743,5438.0
2023-09-07 15:10:00,147.91,147.98,147.87,147.88,4097.0,147.1942,147.2639,147.1544,147.1644,4097.0
2023-09-07 15:15:00,147.89,148.07,147.87,148.0,7221.0,147.1743,147.3534,147.1544,147.2838,7221.0
2023-09-07 15:20:00,148.01,148.05,147.97,148.0,7689.0,147.2937,147.3335,147.2539,147.2838,7689.0
2023-09-07 15:25:00,147.94,147.98,147.89,147.91,6619.0,147.2241,147.2639,147.1743,147.1942,6619.0
2023-09-07 15:30:00,147.91,147.94,147.84,147.88,10764.0,147.1942,147.2241,147.1246,147.1644,10764.0
2023-09-07 15:35:00,147.88,147.94,147.86,147.89,7209.0,147.1644,147.2241,147.1445,147.1743,7209.0
2023-09-07 15:40:00,147.87,148.17,147.82,148.17,15493.0,147.1544,147.453,147.1047,147.453,15493.0
2023-09-07 15:45:00,148.21,148.24,148.07,148.11,21229.0,147.4928,147.5226,147.3534,147.3932,21229.0
2023-09-07 15:50:00,148.12,148.38,148.1,148.3,42305.0,147.4032,147.6619,147.3833,147.5823,42305.0
2023-09-07 15:55:00,148.31,148.45,148.28,148.37,132949.0,147.5923,147.7316,147.5624,147.652,132949.0
2023-09-08 09:30:00,149.01,149.65,148.76,149.44,14882.0,148.2889,148.9258,148.0401,148.7168,14882.0
2023-09-08 09:35:00,149.44,149.86,149.22,149.83,35964.0,148.7168,149.1348,148.4979,149.1049,35964.0
2023-09-08 09:40:00,149.81,150.35,149.81,150.17,28943.0,149.085,149.6224,149.085,149.4433,28943.0
2023-09-08 09:45:00,150.2,151.11,150.18,151.03,21541.0,149.4731,150.3787,149.4532,150.2991,21541.0
2023-09-08 09:50:00,151.04,151.16,150.75,150.85,11401.0,150.3091,150.4285,150.0205,150.12,11401.0
2023-09-08 09:55:00,150.82,151.63,150.82,151.63,13134.0,150.0901,150.8962,150.0901,150.8962,13134.0
2023-09-08 10:00:00,151.61,152.13,151.57,152.13,21698.0,150.8763,151.3938,150.8365,151.3938,21698.0
2023-09-08 10:05:00,152.21,152.97,152.08,152.97,13643.0,151.4734,152.2297,151.344,152.2297,13643.0
2023-09-08 10:10:00,152.91,152.95,152.61,152.78,20991.0,152.17,152.2098,151.8715,152.0406,20991.0
2023-09-08 10:15:00,152.66,152.72,152.52,152.59,9765.0,151.9212,151.9809,151.7819,151.8516,9765.0
2023-09-08 10:20:00,152.51,152.81,152.34,152.67,39569.0,151.772,152.0705,151.6028,151.9312,39569.0
2023-09-08 10:25:00,152.63,152.82,152.56,152.76,19972.0,151.8914,152.0805,151.8217,152.0207,19972.0
2023-09-08 10:30:00,152.77,152.81,152.6,152.63,14547.0,152.0307,152.0705,151.8615,151.8914,14547.0
2023-09-08 10:35:00,152.66,152.68,152.45,152.47,6510.0,151.9212,151.9411,151.7122,151.7321,6510.0
2023-09-08 10:40:00,152.48,152.55,152.4,152.51,7976.0,151.7421,151.8118,151.6625,151.772,7976.0
2023-09-08 10:45:00,152.49,152.66,152.49,152.53,9608.0,151.7521,151.9212,151.7521,151.7919,9608.0
2023-09-08 10:50:00,152.53,153.04,152.5,152.99,35802.0,151.7919,152.2994,151.762,152.2496,35802.0
2023-09-08 10:55:00,152.96,153.22,152.96,153.06,11090.0,152.2198,152.4785,152.2198,152.3193,11090.0
2023-09-08 11:00:00,153.07,153.16,152.93,153.08,32695.0,152.3292,152.4188,152.1899,152.3392,32695.0
2023-09-08 11:05:00,153.08,153.18,152.83,153.11,35605.0,152.3392,152.4387,152.0904,152.3691,35605.0
2023-09-08 11:10:00,153.19,153.4,153.16,153.34,8545.0,152.4487,152.6576,152.4188,152.5979,8545.0
2023-09-08 11:15:00,153.34,153.5,153.34,153.5,11017.0,152.5979,152.7572,152.5979,152.7572,11017.0
2023-09-08 11:20:00,153.46,153.71,153.26,153.27,16275.0,152.7174,152.9661,152.5183,152.5283,16275.0
2023-09-08 11:25:00,153.25,153.69,153.24,153.52,7767.0,152.5084,152.9462,152.4984,152.7771,7767.0
2023-09-08 11:30:00,153.5,153.72,153.47,153.54,10739.0,152.7572,152.9761,152.7273,152.797,10739.0
2023-09-08 11:35:00,153.56,153.66,153.46,153.65,13704.0,152.8169,152.9164,152.7174,152.9064,13704.0
2023-09-08 11:40:00,153.7,153.99,153.7,153.91,11895.0,152.9562,153.2448,152.9562,153.1652,11895.0
2023-09-08 11:45:00,153.88,153.98,153.62,153.66,13552.0,153.1353,153.2348,152.8766,152.9164,13552.0
2023-09-08 11:50:00,153.65,153.77,153.45,153.56,8437.0,152.9064,153.0259,152.7074,152.8169,8437.0
2023-09-08 11:55:00,153.59,153.68,153.52,153.63,4740.0,152.8467,152.9363,152.7771,152.8865,4740.0
2023-09-08 12:00:00,153.63,153.69,153.55,153.67,3852.0,152.8865,152.9462,152.8069,152.9263,3852.0
2023-09-08 12:05:00,153.7,153.7,153.43,153.51,7014.0,152.9562,152.9562,152.6875,152.7671,7014.0
2023-09-08 12:10:00,153.51,153.6,153.47,153.48,6314.0,152.7671,152.8567,152.7273,152.7373,6314.0
2023-09-08 12:15:00,153.5,153.7,153.5,153.58,9451.0,152.7572,152.9562,152.7572,152.8368,9451.0
2023-09-08 12:20:00,153.6,153.63,153.49,153.62,6710.0,152.8567,152.8865,152.7472,152.8766,6710.0
2023-09-08 12:25:00,153.61,153.77,153.48,153.71,14302.0,152.8666,153.0259,152.7373,152.9661,14302.0
2023-09-08 12:30:00,153.75,153.83,153.68,153.7,4941.0,153.006,153.0856,152.9363,152.9562,4941.0
2023-09-08 12:35:00,153.71,153.79,153.63,153.77,4236.0,152.9661,153.0458,152.8865,153.0259,4236.0
2023-09-08 12:40:00,153.8,153.87,153.79,153.82,6577.0,153.0557,153.1254,153.0458,153.0756,6577.0
2023-09-08 12:45:00,153.8,153.87,153.71,153.87,11782.0,153.0557,153.1254,152.9661,153.1254,11782.0
2023-09-08 12:50:00,153.87,154.02,153.86,153.94,7111.0,153.1254,153.2746,153.1154,153.195,7111.0
2023-09-08 12:55:00,153.94,154.22,153.92,154.11,6963.0,153.195,153.4737,153.1751,153.3642,6963.0
2023-09-08 13:00:00,154.14,154.15,153.92,153.99,9259.0,153.3941,153.404,153.1751,153.2448,9259.0
2023-09-08 13:05:00,153.97,153.97,153.8,153.83,4654.0,153.2249,153.2249,153.0557,153.0856,4654.0
2023-09-08 13:10:00,153.8,154.23,153.77,154.23,13717.0,153.0557,153.4836,153.0259,153.4836,13717.0
2023-09-08 13:15:00,154.2,154.2,153.87,153.88,9381.0,153.4538,153.4538,153.1254,153.1353,9381.0
2023-09-08 13:20:00,153.86,154.03,153.77,153.77,4739.0,153.1154,153.2846,153.0259,153.0259,4739.0
2023-09-08 13:25:00,153.77,154.06,153.69,154.04,23893.0,153.0259,153.3145,152.9462,153.2946,23893.0
2023-09-08 13:30:00,154.02,154.18,153.98,154.15,7576.0,153.2746,153.4339,153.2348,153.404,7576.0
2023-09-08 13:35:00,154.19,154.26,153.87,153.88,12435.0,153.4438,153.5135,153.1254,153.1353,12435.0
2023-09-08 13:40:00,153.83,154.02,153.83,153.9,6410.0,153.0856,153.2746,153.0856,153.1552,6410.0
2023-09-08 13:45:00,153.87,153.88,153.65,153.65,10359.0,153.1254,153.1353,152.9064,152.9064,10359.0
2023-09-08 13:50:00,153.65,153.77,153.51,153.62,18296.0,152.9064,153.0259,152.7671,152.8766,18296.0
2023-09-08 13:55:00,153.63,153.63,153.47,153.53,12786.0,152.8865,152.8865,152.7273,152.787,12786.0
2023-09-08 14:00:00,153.53,153.94,153.53,153.82,11871.0,152.787,153.195,152.787,153.0756,11871.0
2023-09-08 14:05:00,153.82,153.85,153.71,153.74,8891.0,153.0756,153.1055,152.9661,152.996,8891.0
2023-09-08 14:10:00,153.76,153.86,153.65,153.72,9412.0,153.0159,153.1154,152.9064,152.9761,9412.0
2023-09-08 14:15:00,153.74,153.75,153.64,153.68,8538.0,152.996,153.006,152.8965,152.9363,8538.0
2023-09-08 14:20:00,153.67,153.81,153.67,153.71,10460.0,152.9263,153.0657,152.9263,152.9661,10460.0
2023-09-08 14:25:00,153.69,153.69,153.54,153.57,8321.0,152.9462,152.9462,152.797,152.8268,8321.0
2023-09-08 14:30:00,153.55,153.65,153.48,153.56,7115.0,152.8069,152.9064,152.7373,152.8169,7115.0
2023-09-08 14:35:00,153.54,153.56,153.28,153.28,6561.0,152.797,152.8169,152.5382,152.5382,6561.0
2023-09-08 14:40:00,153.27,153.45,153.26,153.43,12519.0,152.5283,152.7074,152.5183,152.6875,12519.0
2023-09-08 14:45:00,153.4,153.51,153.32,153.51,6138.0,152.6576,152.7671,152.578,152.7671,6138.0
2023-09-08 14:50:00,153.52,153.53,153.41,153.49,6847.0,152.7771,152.787,152.6676,152.7472,6847.0
2023-09-08 14:55:00,153.5,153.59,153.48,153.59,7411.0,152.7572,152.8467,152.7373,152.8467,7411.0
2023-09-08 15:00:00,153.58,153.62,153.36,153.36,7832.0,152.8368,152.8766,152.6178,152.6178,7832.0
2023-09-08 15:05:00,153.37,153.47,153.36,153.42,8960.0,152.6278,152.7273,152.6178,152.6776,8960.0
2023-09-08 15:10:00,153.42,153.53,153.38,153.53,13990.0,152.6776,152.787,152.6377,152.787,13990.0
2023-09-08 15:15:00,153.53,153.59,153.44,153.44,6148.0,152.787,152.8467,152.6975,152.6975,6148.0
2023-09-08 15:20:00,153.47,153.49,153.37,153.42,11123.0,152.7273,152.7472,152.6278,152.6776,11123.0
2023-09-08 15:25:00,153.43,153.45,153.28,153.39,9358.0,152.6875,152.7074,152.5382,152.6477,9358.0
2023-09-08 15:30:00,153.38,153.43,153.34,153.42,10200.0,152.6377,152.6875,152.5979,152.6776,10200.0
2023-09-08 15:35:00,153.42,153.48,153.4,153.47,16920.0,152.6776,152.7373,152.6576,152.7273,16920.0
2023-09-08 15:40:00,153.46,153.66,153.44,153.59,20279.0,152.7174,152.9164,152.6975,152.8467,20279.0
2023-09-08 15:45:00,153.59,153.77,153.57,153.76,37281.0,152.8467,153.0259,152.8268,153.0159,37281.0
2023-09-08 15:50:00,153.77,153.94,153.7,153.89,79000.0,153.0259,153.195,152.9562,153.1453,79000.0
2023-09-08 15:55:00,153.9,154.12,153.89,154.12,227909.0,153.1552,153.3742,153.1453,153.3742,227909.0
2023-09-11 09:30:00,155.0,156.16,154.95,156.12,27996.0,154.2499,155.4043,154.2001,155.3645,27996.0
2023-09-11 09:35:00,156.17,156.36,155.67,155.94,12189.0,155.4142,155.6033,154.9167,155.1854,12189.0
2023-09-11 09:40:00,155.93,156.57,155.67,155.94,27814.0,155.1754,155.8123,154.9167,155.1854,27814.0
2023-09-11 09:45:00,155.94,156.06,155.7,155.91,12786.0,155.1854,155.3048,154.9465,155.1555,12786.0
2023-09-11 09:50:00,155.8,155.85,155.18,155.21,15599.0,155.046,155.0958,154.429,154.4589,15599.0
2023-09-11 09:55:00,155.18,155.4,154.77,154.83,12601.0,154.429,154.648,154.021,154.0807,12601.0
2023-09-11 10:00:00,154.79,154.82,154.22,154.22,20868.0,154.0409,154.0708,153.4737,153.4737,20868.0
2023-09-11 10:05:00,154.21,154.6,154.2,154.56,12021.0,153.4637,153.8518,153.4538,153.812,12021.0
2023-09-11 10:10:00,154.49,154.71,154.39,154.7,16831.0,153.7424,153.9613,153.6429,153.9514,16831.0
2023-09-11 10:15:00,154.71,154.99,154.61,154.73,31192.0,153.9613,154.24,153.8618,153.9812,31192.0
2023-09-11 10:20:00,154.72,154.91,154.5,154.89,37440.0,153.9713,154.1603,153.7523,154.1404,37440.0
2023-09-11 10:25:00,154.94,155.02,154.76,154.86,17056.0,154.1902,154.2698,154.0111,154.1106,17056.0
2023-09-11 10:30:00,154.85,154.91,154.56,154.56,13077.0,154.1006,154.1603,153.812,153.812,13077.0
2023-09-11 10:35:00,154.59,154.73,154.44,154.71,12780.0,153.8419,153.9812,153.6926,153.9613,12780.0
2023-09-11 10:40:00,154.73,154.81,154.64,154.75,16030.0,153.9812,154.0608,153.8916,154.0011,16030.0
2023-09-11 10:45:00,154.75,154.91,154.73,154.84,16127.0,154.0011,154.1603,153.9812,154.0907,16127.0
2023-09-11 10:50:00,154.81,155.02,154.78,154.87,9045.0,154.0608,154.2698,154.031,154.1205,9045.0
2023-09-11 10:55:00,154.87,154.96,154.73,154.84,18516.0,154.1205,154.2101,153.9812,154.0907,18516.0
2023-09-11 11:00:00,154.82,154.86,154.5,154.53,12405.0,154.0708,154.1106,153.7523,153.7822,12405.0
2023-09-11 11:05:00,154.54,154.7,154.52,154.55,14022.0,153.7921,153.9514,153.7722,153.8021,14022.0
2023-09-11 11:10:00,154.57,154.86,154.56,154.82,16662.0,153.822,154.1106,153.812,154.0708,16662.0
2023-09-11 11:15:00,154.77,154.78,154.68,154.7,7040.0,154.021,154.031,153.9315,153.9514,7040.0
2023-09-11 11:20:00,154.69,154.73,154.45,154.52,16515.0,153.9414,153.9812,153.7026,153.7722,16515.0
2023-09-11 11:25:00,154.55,154.82,154.55,154.69,10901.0,153.8021,154.0708,153.8021,153.9414,10901.0
2023-09-11 11:30:00,154.72,154.72,154.27,154.31,13893.0,153.9713,153.9713,153.5234,153.5632,13893.0
2023-09-11 11:35:00,154.32,154.48,154.22,154.48,7603.0,153.5732,153.7324,153.4737,153.7324,7603.0
2023-09-11 11:40:00,154.51,154.51,154.39,154.42,12603.0,153.7623,153.7623,153.6429,153.6727,12603.0
2023-09-11 11:45:00,154.44,154.44,154.28,154.36,6684.0,153.6926,153.6926,153.5334,153.613,6684.0
2023-09-11 11:50:00,154.33,154.38,154.27,154.33,5562.0,153.5831,153.6329,153.5234,153.5831,5562.0
2023-09-11 11:55:00,154.34,154.42,154.2,154.38,11501.0,153.5931,153.6727,153.4538,153.6329,11501.0
2023-09-11 12:00:00,154.41,154.49,154.4,154.44,6055.0,153.6628,153.7424,153.6528,153.6926,6055.0
2023-09-11 12:05:00,154.42,154.54,154.39,154.51,13974.0,153.6727,153.7921,153.6429,153.7623,13974.0
2023-09-11 12:10:00,154.53,154.55,154.35,154.38,7362.0,153.7822,153.8021,153.6031,153.6329,7362.0
2023-09-11 12:15:00,154.4,154.46,154.29,154.31,12867.0,153.6528,153.7125,153.5433,153.5632,12867.0
2023-09-11 12:20:00,154.3,154.3,153.98,153.98,15353.0,153.5533,153.5533,153.2348,153.2348,15353.0
2023-09-11 12:25:00,154.0,154.03,153.91,154.0,7058.0,153.2547,153.2846,153.1652,153.2547,7058.0
2023-09-11 12:30:00,153.97,154.01,153.9,153.98,2563.0,153.2249,153.2647,153.1552,153.2348,2563.0
2023-09-11 12:35:00,153.98,154.09,153.89,153.89,7431.0,153.2348,153.3443,153.1453,153.1453,7431.0
2023-09-11 12:40:00,153.87,153.95,153.83,153.91,3946.0,153.1254,153.205,153.0856,153.1652,3946.0
2023-09-11 12:45:00,153.87,154.04,153.83,154.04,6836.0,153.1254,153.2946,153.0856,153.2946,6836.0
2023-09-11 12:50:00,154.06,154.06,153.92,153.98,4043.0,153.3145,153.3145,153.1751,153.2348,4043.0
2023-09-11 12:55:00,154.02,154.09,153.99,154.06,14288.0,153.2746,153.3443,153.2448,153.3145,14288.0
2023-09-11 13:00:00,154.06,154.09,154.0,154.03,10451.0,153.3145,153.3443,153.2547,153.2846,10451.0
2023-09-11 13:05:00,154.06,154.17,153.97,153.99,11645.0,153.3145,153.4239,153.2249,153.2448,11645.0
2023-09-11 13:10:00,153.97,154.19,153.94,154.12,18171.0,153.2249,153.4438,153.195,153.3742,18171.0
2023-09-11 13:15:00,154.12,154.21,154.09,154.19,9492.0,153.3742,153.4637,153.3443,153.4438,9492.0
2023-09-11 13:20:00,154.19,154.28,154.14,154.26,6613.0,153.4438,153.5334,153.3941,153.5135,6613.0
2023-09-11 13:25:00,154.27,154.3,154.17,154.23,11051.0,153.5234,153.5533,153.4239,153.4836,11051.0
2023-09-11 13:30:00,154.24,154.34,154.23,154.3,6391.0,153.4936,153.5931,153.4836,153.5533,6391.0
2023-09-11 13:35:00,154.32,154.36,154.21,154.26,8798.0,153.5732,153.613,153.4637,153.5135,8798.0
2023-09-11 13:40:00,154.28,154.31,154.24,154.26,4788.0,153.5334,153.5632,153.4936,153.5135,4788.0
2023-09-11 13:45:00,154.25,154.35,154.18,154.28,15917.0,153.5035,153.6031,153.4339,153.5334,15917.0
2023-09-11 13:50:00,154.28,154.39,154.28,154.34,11468.0,153.5334,153.6429,153.5334,153.5931,11468.0
2023-09-11 13:55:00,154.37,154.52,154.35,154.51,6477.0,153.623,153.7722,153.6031,153.7623,6477.0
2023-09-11 14:00:00,154.52,154.66,154.51,154.61,16938.0,153.7722,153.9116,153.7623,153.8618,16938.0
2023-09-11 14:05:00,154.58,154.62,154.44,154.45,5829.0,153.8319,153.8717,153.6926,153.7026,5829.0
2023-09-11 14:10:00,154.51,154.57,154.36,154.39,6026.0,153.7623,153.822,153.613,153.6429,6026.0
2023-09-11 14:15:00,154.4,154.5,154.36,154.5,5410.0,153.6528,153.7523,153.613,153.7523,5410.0
2023-09-11 14:20:00,154.48,154.5,154.37,154.46,6227.0,153.7324,153.7523,153.623,153.7125,6227.0
2023-09-11 14:25:00,154.47,154.55,154.45,154.53,8601.0,153.7225,153.8021,153.7026,153.7822,8601.0
2023-09-11 14:30:00,154.55,154.58,154.48,154.48,7416.0,153.8021,153.8319,153.7324,153.7324,7416.0
2023-09-11 14:35:00,154.49,154.58,154.46,154.52,11389.0,153.7424,153.8319,153.7125,153.7722,11389.0
2023-09-11 14:40:00,154.52,154.57,154.47,154.56,7201.0,153.7722,153.822,153.7225,153.812,7201.0
2023-09-11 14:45:00,154.59,154.59,154.46,154.49,6637.0,153.8419,153.8419,153.7125,153.7424,6637.0
2023-09-11 14:50:00,154.47,154.53,154.4,154.52,9971.0,153.7225,153.7822,153.6528,153.7722,9971.0
2023-09-11 14:55:00,154.53,154.53,154.42,154.48,9522.0,153.7822,153.7822,153.6727,153.7324,9522.0
2023-09-11 15:00:00,154.48,154.55,154.48,154.55,8637.0,153.7324,153.8021,153.7324,153.8021,8637.0
2023-09-11 15:05:00,154.57,154.57,154.48,154.5,6764.0,153.822,153.822,153.7324,153.7523,6764.0
2023-09-11 15:10:00,154.5,154.54,154.45,154.52,7980.0,153.7523,153.7921,153.7026,153.7722,7980.0
2023-09-11 15:15:00,154.52,154.52,154.47,154.51,11282.0,153.7722,153.7722,153.7225,153.7623,11282.0
2023-09-11 15:20:00,154.5,154.88,154.5,154.86,22441.0,153.7523,154.1305,153.7523,154.1106,22441.0
2023-09-11 15:25:00,154.87,155.06,154.86,155.02,19306.0,154.1205,154.3096,154.1106,154.2698,19306.0
2023-09-11 15:30:00,155.03,155.06,154.91,154.96,34798.0,154.2798,154.3096,154.1603,154.2101,34798.0
2023-09-11 15:35:00,154.95,154.95,154.84,154.93,16566.0,154.2001,154.2001,154.0907,154.1802,16566.0
2023-09-11 15:40:00,154.9,154.94,154.84,154.93,24410.0,154.1504,154.1902,154.0907,154.1802,24410.0
2023-09-11 15:45:00,154.91,154.92,154.62,154.62,32472.0,154.1603,154.1703,153.8717,153.8717,32472.0
2023-09-11 15:50:00,154.61,154.89,154.6,154.75,72452.0,153.8618,154.1404,153.8518,154.0011,72452.0
2023-09-11 15:55:00,154.72,154.97,154.62,154.79,177108.0,153.9713,154.2201,153.8717,154.0409,177108.0
2023-09-12 09:30:00,154.54,155.31,154.41,154.94,12829.0,153.7921,154.5584,153.6628,154.1902,12829.0
2023-09-12 09:35:00,154.83,154.97,154.66,154.82,2708.0,154.0807,154.2201,153.9116,154.0708,2708.0
2023-09-12 09:40:00,154.92,155.21,154.83,154.94,7999.0,154.1703,154.4589,154.0807,154.1902,7999.0
2023-09-12 09:45:00,155.17,155.17,154.91,154.91,5246.0,154.4191,154.4191,154.1603,154.1603,5246.0
2023-09-12 09:50:00,154.81,155.03,154.75,154.92,4349.0,154.0608,154.2798,154.0011,154.1703,4349.0
2023-09-12 09:55:00,154.92,154.92,154.83,154.83,600.0,154.1703,154.1703,154.0807,154.0807,600.0
2023-09-12 10:00:00,154.95,155.1,154.86,154.96,7573.0,154.2001,154.3494,154.1106,154.2101,7573.0
2023-09-12 10:05:00,154.99,155.05,154.71,155.05,6218.0,154.24,154.2997,153.9613,154.2997,6218.0
2023-09-12 10:10:00,155.08,155.29,154.89,155.13,12037.0,154.3295,154.5385,154.1404,154.3793,12037.0
2023-09-12 10:15:00,155.19,155.36,155.1,155.36,3599.0,154.439,154.6082,154.3494,154.6082,3599.0
2023-09-12 10:20:00,155.36,155.45,155.25,155.43,7499.0,154.6082,154.6977,154.4987,154.6778,7499.0
2023-09-12 10:25:00,155.47,155.61,155.47,155.53,5039.0,154.7176,154.857,154.7176,154.7773,5039.0
2023-09-12 10:30:00,155.5,155.55,155.4,155.45,6270.0,154.7475,154.7972,154.648,154.6977,6270.0
2023-09-12 10:35:00,155.43,155.46,155.18,155.27,4007.0,154.6778,154.7077,154.429,154.5186,4007.0
2023-09-12 10:40:00,155.32,155.41,155.21,155.25,8101.0,154.5684,154.6579,154.4589,154.4987,8101.0
2023-09-12 10:45:00,155.26,155.41,155.25,155.25,5097.0,154.5086,154.6579,154.4987,154.4987,5097.0
2023-09-12 10:50:00,155.22,155.34,155.05,155.21,7470.0,154.4688,154.5883,154.2997,154.4589,7470.0
2023-09-12 10:55:00,155.26,155.63,155.26,155.37,14852.0,154.5086,154.8769,154.5086,154.6181,14852.0
2023-09-12 11:00:00,155.37,155.44,155.29,155.44,2910.0,154.6181,154.6878,154.5385,154.6878,2910.0
2023-09-12 11:05:00,155.42,155.46,155.33,155.43,5128.0,154.6679,154.7077,154.5783,154.6778,5128.0
2023-09-12 11:10:00,155.42,155.51,155.28,155.48,7818.0,154.6679,154.7574,154.5286,154.7276,7818.0
2023-09-12 11:15:00,155.48,155.53,155.24,155.29,4812.0,154.7276,154.7773,154.4887,154.5385,4812.0
2023-09-12 11:20:00,155.22,155.42,155.21,155.36,6367.0,154.4688,154.6679,154.4589,154.6082,6367.0
2023-09-12 11:25:00,155.33,155.54,155.27,155.52,9240.0,154.5783,154.7873,154.5186,154.7674,9240.0
2023-09-12 11:30:00,155.51,155.72,155.47,155.65,20630.0,154.7574,154.9664,154.7176,154.8968,20630.0
2023-09-12 11:35:00,155.67,155.91,155.64,155.75,12094.0,154.9167,155.1555,154.8868,154.9963,12094.0
2023-09-12 11:40:00,155.81,155.86,155.69,155.74,3622.0,155.056,155.1057,154.9366,154.9863,3622.0
2023-09-12 11:45:00,155.7,155.8,155.65,155.65,8638.0,154.9465,155.046,154.8968,154.8968,8638.0
2023-09-12 11:50:00,155.67,155.72,155.5,155.72,9987.0,154.9167,154.9664,154.7475,154.9664,9987.0
2023-09-12 11:55:00,155.71,155.81,155.71,155.78,4078.0,154.9565,155.056,154.9565,155.0261,4078.0
2023-09-12 12:00:00,155.78,155.92,155.78,155.82,6706.0,155.0261,155.1655,155.0261,155.0659,6706.0
2023-09-12 12:05:00,155.78,155.86,155.76,155.86,1428.0,155.0261,155.1057,155.0062,155.1057,1428.0
2023-09-12 12:10:00,155.86,155.87,155.82,155.84,2799.0,155.1057,155.1157,155.0659,155.0858,2799.0
2023-09-12 12:15:00,155.86,155.86,155.68,155.73,12773.0,155.1057,155.1057,154.9266,154.9764,12773.0
2023-09-12 12:20:00,155.71,155.71,155.56,155.59,2800.0,154.9565,154.9565,154.8072,154.837,2800.0
2023-09-12 12:25:00,155.62,155.67,155.58,155.63,2760.0,154.8669,154.9167,154.8271,154.8769,2760.0
2023-09-12 12:30:00,155.66,155.74,155.64,155.73,3396.0,154.9067,154.9863,154.8868,154.9764,3396.0
2023-09-12 12:35:00,155.69,155.78,155.68,155.74,4770.0,154.9366,155.0261,154.9266,154.9863,4770.0
2023-09-12 12:40:00,155.75,155.88,155.72,155.88,5145.0,154.9963,155.1256,154.9664,155.1256,5145.0
2023-09-12 12:45:00,155.89,155.89,155.78,155.83,7187.0,155.1356,155.1356,155.0261,155.0759,7187.0
2023-09-12 12:50:00,155.84,155.91,155.8,155.89,2973.0,155.0858,155.1555,155.046,155.1356,2973.0
2023-09-12 12:55:00,155.87,155.89,155.71,155.79,17181.0,155.1157,155.1356,154.9565,155.0361,17181.0
2023-09-12 13:00:00,155.79,155.87,155.74,155.87,4771.0,155.0361,155.1157,154.9863,155.1157,4771.0
2023-09-12 13:05:00,155.86,155.96,155.84,155.94,5527.0,155.1057,155.2053,155.0858,155.1854,5527.0
2023-09-12 13:10:00,155.93,156.05,155.91,156.04,5367.0,155.1754,155.2948,155.1555,155.2849,5367.0
2023-09-12 13:15:00,156.05,156.13,156.02,156.13,2102.0,155.2948,155.3744,155.265,155.3744,2102.0
2023-09-12 13:20:00,156.1,156.45,156.09,156.42,2441.0,155.3446,155.6929,155.3346,155.663,2441.0
2023-09-12 13:25:00,156.4,156.45,156.32,156.32,4481.0,155.6431,155.6929,155.5635,155.5635,4481.0
2023-09-12 13:30:00,156.38,156.5,156.37,156.48,4208.0,155.6232,155.7426,155.6133,155.7227,4208.0
2023-09-12 13:35:00,156.47,156.5,156.41,156.45,3843.0,155.7128,155.7426,155.6531,155.6929,3843.0
2023-09-12 13:40:00,156.45,156.45,156.3,156.34,2210.0,155.6929,155.6929,155.5436,155.5834,2210.0
2023-09-12 13:45:00,156.35,156.4,156.26,156.4,11144.0,155.5934,155.6431,155.5038,155.6431,11144.0
2023-09-12 13:50:00,156.35,156.42,156.33,156.35,7914.0,155.5934,155.663,155.5735,155.5934,7914.0
2023-09-12 13:55:00,156.34,156.34,156.25,156.32,3544.0,155.5834,155.5834,155.4939,155.5635,3544.0
2023-09-12 14:00:00,156.31,156.36,156.27,156.27,2695.0,155.5536,155.6033,155.5138,155.5138,2695.0
2023-09-12 14:05:00,156.22,156.26,156.19,156.22,2259.0,155.464,155.5038,155.4341,155.464,2259.0
2023-09-12 14:10:00,156.19,156.19,156.03,156.03,3200.0,155.4341,155.4341,155.2749,155.2749,3200.0
2023-09-12 14:15:00,156.0,156.1,155.96,156.07,5276.0,155.2451,155.3446,155.2053,155.3147,5276.0
2023-09-12 14:20:00,156.08,156.26,156.07,156.1,6230.0,155.3247,155.5038,155.3147,155.3446,6230.0
2023-09-12 14:25:00,156.09,156.15,156.03,156.06,2164.0,155.3346,155.3943,155.2749,155.3048,2164.0
2023-09-12 14:30:00,156.03,156.12,156.0,156.11,14017.0,155.2749,155.3645,155.2451,155.3545,14017.0
2023-09-12 14:35:00,156.12,156.17,156.08,156.16,6710.0,155.3645,155.4142,155.3247,155.4043,6710.0
2023-09-12 14:40:00,156.18,156.25,156.09,156.15,5841.0,155.4242,155.4939,155.3346,155.3943,5841.0
2023-09-12 14:45:00,156.13,156.19,156.05,156.05,3985.0,155.3744,155.4341,155.2948,155.2948,3985.0
2023-09-12 14:50:00,156.05,156.09,155.86,155.9,3169.0,155.2948,155.3346,155.1057,155.1455,3169.0
2023-09-12 14:55:00,155.89,155.97,155.85,155.89,9433.0,155.1356,155.2152,155.0958,155.1356,9433.0
2023-09-12 15:00:00,155.88,155.93,155.82,155.84,9640.0,155.1256,155.1754,155.0659,155.0858,9640.0
2023-09-12 15:05:00,155.83,155.99,155.83,155.99,4002.0,155.0759,155.2351,155.0759,155.2351,4002.0
2023-09-12 15:10:00,155.99,156.06,155.97,156.05,3557.0,155.2351,155.3048,155.2152,155.2948,3557.0
2023-09-12 15:15:00,156.04,156.04,155.89,155.95,6001.0,155.2849,155.2849,155.1356,155.1953,6001.0
2023-09-12 15:20:00,155.97,155.98,155.83,155.83,5730.0,155.2152,155.2252,155.0759,155.0759,5730.0
2023-09-12 15:25:00,155.81,155.88,155.77,155.85,7480.0,155.056,155.1256,155.0162,155.0958,7480.0
2023-09-12 15:30:00,155.85,155.93,155.83,155.91,7006.0,155.0958,155.1754,155.0759,155.1555,7006.0
2023-09-12 15:35:00,155.93,155.96,155.87,155.96,11529.0,155.1754,155.2053,155.1157,155.2053,11529.0
2023-09-12 15:40:00,155.97,156.0,155.81,155.82,15568.0,155.2152,155.2451,155.056,155.0659,15568.0
2023-09-12 15:45:00,155.83,155.84,155.58,155.74,24613.0,155.0759,155.0858,154.8271,154.9863,24613.0
2023-09-12 15:50:00,155.8,155.83,155.66,155.69,35047.0,155.046,155.0759,154.9067,154.9366,35047.0
2023-09-12 15:55:00,155.67,155.82,155.62,155.73,126626.0,154.9167,155.0659,154.8669,154.9764,126626.0
2023-09-13 09:30:00,155.29,155.57,155.0,155.01,26446.0,154.5385,154.8171,154.2499,154.2599,26446.0
2023-09-13 09:35:00,155.03,155.09,154.7,154.91,7810.0,154.2798,154.3395,153.9514,154.1603,7810.0
2023-09-13 09:40:00,154.92,155.01,154.03,154.07,28342.0,154.1703,154.2599,153.2846,153.3244,28342.0
2023-09-13 09:45:00,154.03,154.03,153.44,153.65,25699.0,153.2846,153.2846,152.6975,152.9064,25699.0
2023-09-13 09:50:00,153.65,153.66,153.01,153.11,47356.0,152.9064,152.9164,152.2695,152.3691,47356.0
2023-09-13 09:55:00,153.11,153.52,152.89,153.04,37763.0,152.3691,152.7771,152.1501,152.2994,37763.0
2023-09-13 10:00:00,153.0,153.41,152.89,153.41,18516.0,152.2596,152.6676,152.1501,152.6676,18516.0
2023-09-13 10:05:00,153.39,153.39,152.89,152.91,16609.0,152.6477,152.6477,152.1501,152.17,16609.0
2023-09-13 10:10:00,153.14,153.27,153.01,153.06,7244.0,152.3989,152.5283,152.2695,152.3193,7244.0
2023-09-13 10:15:00,153.09,153.27,152.94,153.27,8041.0,152.3491,152.5283,152.1999,152.5283,8041.0
2023-09-13 10:20:00,153.36,153.46,153.31,153.46,8273.0,152.6178,152.7174,152.5681,152.7174,8273.0
2023-09-13 10:25:00,153.44,153.49,153.34,153.4,8845.0,152.6975,152.7472,152.5979,152.6576,8845.0
2023-09-13 10:30:00,153.46,153.67,153.45,153.67,9566.0,152.7174,152.9263,152.7074,152.9263,9566.0
2023-09-13 10:35:00,153.71,154.07,153.68,154.05,10273.0,152.9661,153.3244,152.9363,153.3045,10273.0
2023-09-13 10:40:00,154.11,154.26,154.08,154.17,14815.0,153.3642,153.5135,153.3344,153.4239,14815.0
2023-09-13 10:45:00,154.16,154.39,154.06,154.17,18836.0,153.414,153.6429,153.3145,153.4239,18836.0
2023-09-13 10:50:00,154.17,154.25,153.99,154.14,8875.0,153.4239,153.5035,153.2448,153.3941,8875.0
2023-09-13 10:55:00,154.2,154.21,153.92,153.92,4081.0,153.4538,153.4637,153.1751,153.1751,4081.0
2023-09-13 11:00:00,153.98,154.01,153.86,153.93,6952.0,153.2348,153.2647,153.1154,153.1851,6952.0
2023-09-13 11:05:00,153.95,154.22,153.92,154.04,8075.0,153.205,153.4737,153.1751,153.2946,8075.0
2023-09-13 11:10:00,154.02,154.16,153.97,154.1,8268.0,153.2746,153.414,153.2249,153.3543,8268.0
2023-09-13 11:15:00,154.1,154.15,154.02,154.02,6972.0,153.3543,153.404,153.2746,153.2746,6972.0
2023-09-13 11:20:00,153.98,154.04,153.92,153.99,4108.0,153.2348,153.2946,153.1751,153.2448,4108.0
2023-09-13 11:25:00,154.02,154.08,153.91,154.05,9020.0,153.2746,153.3344,153.1652,153.3045,9020.0
2023-09-13 11:30:00,154.04,154.21,154.01,154.16,4537.0,153.2946,153.4637,153.2647,153.414,4537.0
2023-09-13 11:35:00,154.16,154.2,154.08,154.11,5535.0,153.414,153.4538,153.3344,153.3642,5535.0
2023-09-13 11:40:00,154.09,154.15,154.06,154.13,7618.0,153.3443,153.404,153.3145,153.3841,7618.0
2023-09-13 11:45:00,154.14,154.28,153.96,154.21,12047.0,153.3941,153.5334,153.2149,153.4637,12047.0
2023-09-13 11:50:00,154.18,154.23,154.08,154.16,8446.0,153.4339,153.4836,153.3344,153.414,8446.0
2023-09-13 11:55:00,154.19,154.2,153.99,154.04,12590.0,153.4438,153.4538,153.2448,153.2946,12590.0
2023-09-13 12:00:00,153.99,154.14,153.97,154.03,12103.0,153.2448,153.3941,153.2249,153.2846,12103.0
2023-09-13 12:05:00,154.0,154.16,153.97,154.06,10759.0,153.2547,153.414,153.2249,153.3145,10759.0
2023-09-13 12:10:00,154.12,154.26,154.12,154.21,12600.0,153.3742,153.5135,153.3742,153.4637,12600.0
2023-09-13 12:15:00,154.2,154.26,154.12,154.15,4554.0,153.4538,153.5135,153.3742,153.404,4554.0
2023-09-13 12:20:00,154.18,154.32,154.15,154.32,11113.0,153.4339,153.5732,153.404,153.5732,11113.0
2023-09-13 12:25:00,154.33,154.41,154.31,154.34,5291.0,153.5831,153.6628,153.5632,153.5931,5291.0
2023-09-13 12:30:00,154.36,154.46,154.24,154.32,5501.0,153.613,153.7125,153.4936,153.5732,5501.0
2023-09-13 12:35:00,154.31,154.36,154.12,154.12,3626.0,153.5632,153.613,153.3742,153.3742,3626.0
2023-09-13 12:40:00,154.09,154.23,154.04,154.14,3976.0,153.3443,153.4836,153.2946,153.3941,3976.0
2023-09-13 12:45:00,154.12,154.2,154.05,154.19,5483.0,153.3742,153.4538,153.3045,153.4438,5483.0
2023-09-13 12:50:00,154.29,154.35,154.2,154.33,5179.0,153.5433,153.6031,153.4538,153.5831,5179.0
2023-09-13 12:55:00,154.36,154.39,154.28,154.32,4878.0,153.613,153.6429,153.5334,153.5732,4878.0
2023-09-13 13:00:00,154.41,154.49,154.36,154.36,3100.0,153.6628,153.7424,153.613,153.613,3100.0
2023-09-13 13:05:00,154.34,154.4,154.29,154.35,1756.0,153.5931,153.6528,153.5433,153.6031,1756.0
2023-09-13 13:10:00,154.36,154.4,154.23,154.29,5695.0,153.613,153.6528,153.4836,153.5433,5695.0
2023-09-13 13:15:00,154.3,154.4,154.29,154.4,5268.0,153.5533,153.6528,153.5433,153.6528,5268.0
2023-09-13 13:20:00,154.43,154.49,154.36,154.48,2856.0,153.6827,153.7424,153.613,153.7324,2856.0
2023-09-13 13:25:00,154.46,154.46,154.36,154.4,5510.0,153.7125,153.7125,153.613,153.6528,5510.0
2023-09-13 13:30:00,154.42,154.73,154.35,154.42,13225.0,153.6727,153.9812,153.6031,153.6727,13225.0
2023-09-13 13:35:00,154.44,154.5,154.37,154.49,12018.0,153.6926,153.7523,153.623,153.7424,12018.0
2023-09-13 13:40:00,154.5,154.6,154.4,154.46,9173.0,153.7523,153.8518,153.6528,153.7125,9173.0
2023-09-13 13:45:00,154.5,154.5,154.39,154.42,4917.0,153.7523,153.7523,153.6429,153.6727,4917.0
2023-09-13 13:50:00,154.44,154.47,154.38,154.4,13095.0,153.6926,153.7225,153.6329,153.6528,13095.0
2023-09-13 13:55:00,154.41,154.44,154.39,154.42,8278.0,153.6628,153.6926,153.6429,153.6727,8278.0
2023-09-13 14:00:00,154.43,154.47,154.26,154.31,8002.0,153.6827,153.7225,153.5135,153.5632,8002.0
2023-09-13 14:05:00,154.26,154.26,154.07,154.21,4981.0,153.5135,153.5135,153.3244,153.4637,4981.0
2023-09-13 14:10:00,154.2,154.25,154.19,154.2,6322.0,153.4538,153.5035,153.4438,153.4538,6322.0
2023-09-13 14:15:00,154.21,154.21,154.12,154.18,11330.0,153.4637,153.4637,153.3742,153.4339,11330.0
2023-09-13 14:20:00,154.18,154.2,153.89,154.0,78222.0,153.4339,153.4538,153.1453,153.2547,78222.0
2023-09-13 14:25:00,153.95,154.03,153.94,153.95,2202.0,153.205,153.2846,153.195,153.205,2202.0
2023-09-13 14:30:00,153.96,154.14,153.82,154.1,7955.0,153.2149,153.3941,153.0756,153.3543,7955.0
2023-09-13 14:35:00,154.08,154.2,154.03,154.1,4606.0,153.3344,153.4538,153.2846,153.3543,4606.0
2023-09-13 14:40:00,154.1,154.11,153.93,153.96,5357.0,153.3543,153.3642,153.1851,153.2149,5357.0
2023-09-13 14:45:00,153.95,154.02,153.94,154.0,18221.0,153.205,153.2746,153.195,153.2547,18221.0
2023-09-13 14:50:00,153.97,153.97,153.65,153.65,6065.0,153.2249,153.2249,152.9064,152.9064,6065.0
2023-09-13 14:55:00,153.61,153.81,153.49,153.8,22991.0,152.8666,153.0657,152.7472,153.0557,22991.0
2023-09-13 15:00:00,153.78,153.81,153.45,153.45,10874.0,153.0358,153.0657,152.7074,152.7074,10874.0
2023-09-13 15:05:00,153.43,153.57,153.42,153.42,4698.0,152.6875,152.8268,152.6776,152.6776,4698.0
2023-09-13 15:10:00,153.44,153.53,153.39,153.39,5767.0,152.6975,152.787,152.6477,152.6477,5767.0
2023-09-13 15:15:00,153.41,153.51,153.37,153.47,12619.0,152.6676,152.7671,152.6278,152.7273,12619.0
2023-09-13 15:20:00,153.48,153.49,153.33,153.4,11392.0,152.7373,152.7472,152.588,152.6576,11392.0
2023-09-13 15:25:00,153.42,153.55,153.34,153.55,18251.0,152.6776,152.8069,152.5979,152.8069,18251.0
2023-09-13 15:30:00,153.56,153.62,153.49,153.52,14497.0,152.8169,152.8766,152.7472,152.7771,14497.0
2023-09-13 15:35:00,153.52,153.55,153.33,153.33,19166.0,152.7771,152.8069,152.588,152.588,19166.0
2023-09-13 15:40:00,153.37,153.52,153.33,153.47,30066.0,152.6278,152.7771,152.588,152.7273,30066.0
2023-09-13 15:45:00,153.46,153.46,153.14,153.37,32644.0,152.7174,152.7174,152.3989,152.6278,32644.0
2023-09-13 15:50:00,153.37,153.38,153.05,153.11,69716.0,152.6278,152.6377,152.3093,152.3691,69716.0
2023-09-13 15:55:00,153.12,153.56,153.11,153.38,162924.0,152.379,152.8169,152.3691,152.6377,162924.0
2023-09-14 09:30:00,154.41,155.07,154.41,155.05,27299.0,153.6628,154.3196,153.6628,154.2997,27299.0
2023-09-14 09:35:00,155.34,155.46,154.96,155.01,10544.0,154.5883,154.7077,154.2101,154.2599,10544.0
2023-09-14 09:40:00,155.1,155.1,154.67,154.67,13269.0,154.3494,154.3494,153.9215,153.9215,13269.0
2023-09-14 09:45:00,154.32,154.67,154.19,154.35,4764.0,153.5732,153.9215,153.4438,153.6031,4764.0
2023-09-14 09:50:00,154.43,154.55,154.36,154.54,3121.0,153.6827,153.8021,153.613,153.7921,3121.0
2023-09-14 09:55:00,154.7,154.7,154.54,154.67,5933.0,153.9514,153.9514,153.7921,153.9215,5933.0
2023-09-14 10:00:00,154.69,154.77,154.13,154.16,4359.0,153.9414,154.021,153.3841,153.414,4359.0
2023-09-14 10:05:00,154.07,154.23,153.82,153.93,7585.0,153.3244,153.4836,153.0756,153.1851,7585.0
2023-09-14 10:10:00,154.03,154.05,153.92,153.96,3433.0,153.2846,153.3045,153.1751,153.2149,3433.0
2023-09-14 10:15:00,153.96,154.33,153.96,154.26,9554.0,153.2149,153.5831,153.2149,153.5135,9554.0
2023-09-14 10:20:00,154.21,154.45,154.21,154.45,5217.0,153.4637,153.7026,153.4637,153.7026,5217.0
2023-09-14 10:25:00,154.4,154.4,154.03,154.14,11213.0,153.6528,153.6528,153.2846,153.3941,11213.0
2023-09-14 10:30:00,154.15,154.42,154.15,154.42,6334.0,153.404,153.6727,153.404,153.6727,6334.0
2023-09-14 10:35:00,154.57,154.57,154.42,154.5,5625.0,153.822,153.822,153.6727,153.7523,5625.0
2023-09-14 10:40:00,154.5,154.62,154.46,154.61,5345.0,153.7523,153.8717,153.7125,153.8618,5345.0
2023-09-14 10:45:00,154.64,154.89,154.64,154.76,8115.0,153.8916,154.1404,153.8916,154.0111,8115.0
2023-09-14 10:50:00,154.77,154.88,154.67,154.8,5996.0,154.021,154.1305,153.9215,154.0509,5996.0
2023-09-14 10:55:00,154.77,154.9,154.77,154.89,6123.0,154.021,154.1504,154.021,154.1404,6123.0
2023-09-14 11:00:00,154.81,155.02,154.75,154.99,3089.0,154.0608,154.2698,154.0011,154.24,3089.0
2023-09-14 11:05:00,154.97,155.23,154.96,155.23,4269.0,154.2201,154.4788,154.2101,154.4788,4269.0
2023-09-14 11:10:00,155.23,155.35,155.15,155.24,13517.0,154.4788,154.5982,154.3992,154.4887,13517.0
2023-09-14 11:15:00,155.19,155.22,155.06,155.2,7724.0,154.439,154.4688,154.3096,154.4489,7724.0
2023-09-14 11:20:00,155.2,155.37,155.19,155.27,5093.0,154.4489,154.6181,154.439,154.5186,5093.0
2023-09-14 11:25:00,155.26,155.27,155.07,155.19,7389.0,154.5086,154.5186,154.3196,154.439,7389.0
2023-09-14 11:30:00,155.19,155.19,155.04,155.05,2184.0,154.439,154.439,154.2897,154.2997,2184.0
2023-09-14 11:35:00,155.05,155.07,154.94,155.02,6407.0,154.2997,154.3196,154.1902,154.2698,6407.0
2023-09-14 11:40:00,155.0,155.16,154.95,155.15,5854.0,154.2499,154.4091,154.2001,154.3992,5854.0
2023-09-14 11:45:00,155.14,155.24,155.1,155.14,3766.0,154.3892,154.4887,154.3494,154.3892,3766.0
2023-09-14 11:50:00,155.2,155.43,155.14,155.42,9039.0,154.4489,154.6778,154.3892,154.6679,9039.0
2023-09-14 11:55:00,155.45,155.65,155.45,155.63,6140.0,154.6977,154.8968,154.6977,154.8769,6140.0
2023-09-14 12:00:00,155.62,155.67,155.55,155.63,9491.0,154.8669,154.9167,154.7972,154.8769,9491.0
2023-09-14 12:05:00,155.64,155.77,155.64,155.76,5467.0,154.8868,155.0162,154.8868,155.0062,5467.0
2023-09-14 12:10:00,155.79,155.81,155.54,155.58,8644.0,155.0361,155.056,154.7873,154.8271,8644.0
2023-09-14 12:15:00,155.58,155.79,155.57,155.69,5071.0,154.8271,155.0361,154.8171,154.9366,5071.0
2023-09-14 12:20:00,155.69,155.78,155.64,155.68,4711.0,154.9366,155.0261,154.8868,154.9266,4711.0
2023-09-14 12:25:00,155.61,155.69,155.58,155.58,5684.0,154.857,154.9366,154.8271,154.8271,5684.0
2023-09-14 12:30:00,155.64,155.78,155.63,155.78,8099.0,154.8868,155.0261,154.8769,155.0261,8099.0
2023-09-14 12:35:00,155.78,155.87,155.75,155.87,5556.0,155.0261,155.1157,154.9963,155.1157,5556.0
2023-09-14 12:40:00,155.85,155.88,155.77,155.78,2597.0,155.0958,155.1256,155.0162,155.0261,2597.0
2023-09-14 12:45:00,155.77,156.0,155.7,156.0,5854.0,155.0162,155.2451,154.9465,155.2451,5854.0
2023-09-14 12:50:00,155.97,156.0,155.91,155.91,8332.0,155.2152,155.2451,155.1555,155.1555,8332.0
2023-09-14 12:55:00,155.91,156.0,155.88,155.99,8478.0,155.1555,155.2451,155.1256,155.2351,8478.0
2023-09-14 13:00:00,155.99,156.13,155.87,155.97,15425.0,155.2351,155.3744,155.1157,155.2152,15425.0
2023-09-14 13:05:00,155.96,156.02,155.83,155.88,42558.0,155.2053,155.265,155.0759,155.1256,42558.0
2023-09-14 13:10:00,155.91,156.0,155.9,156.0,10710.0,155.1555,155.2451,155.1455,155.2451,10710.0
2023-09-14 13:15:00,155.93,155.94,155.88,155.88,2994.0,155.1754,155.1854,155.1256,155.1256,2994.0
2023-09-14 13:20:00,155.9,155.92,155.78,155.84,6106.0,155.1455,155.1655,155.0261,155.0858,6106.0
2023-09-14 13:25:00,155.81,155.97,155.81,155.97,6978.0,155.056,155.2152,155.056,155.2152,6978.0
2023-09-14 13:30:00,155.99,156.12,155.96,155.98,12435.0,155.2351,155.3645,155.2053,155.2252,12435.0
2023-09-14 13:35:00,155.98,156.01,155.95,155.99,5668.0,155.2252,155.255,155.1953,155.2351,5668.0
2023-09-14 13:40:00,155.99,156.0,155.84,155.84,4857.0,155.2351,155.2451,155.0858,155.0858,4857.0
2023-09-14 13:45:00,155.87,155.88,155.64,155.66,3514.0,155.1157,155.1256,154.8868,154.9067,3514.0
2023-09-14 13:50:00,155.66,155.68,155.62,155.66,3790.0,154.9067,154.9266,154.8669,154.9067,3790.0
2023-09-14 13:55:00,155.65,155.68,155.62,155.65,3649.0,154.8968,154.9266,154.8669,154.8968,3649.0
2023-09-14 14:00:00,155.65,155.69,155.6,155.64,4611.0,154.8968,154.9366,154.847,154.8868,4611.0
2023-09-14 14:05:00,155.66,155.67,155.35,155.41,7362.0,154.9067,154.9167,154.5982,154.6579,7362.0
2023-09-14 14:10:00,155.4,155.52,155.35,155.51,9733.0,154.648,154.7674,154.5982,154.7574,9733.0
2023-09-14 14:15:00,155.52,155.68,155.52,155.57,4494.0,154.7674,154.9266,154.7674,154.8171,4494.0
2023-09-14 14:20:00,155.57,155.79,155.57,155.76,3330.0,154.8171,155.0361,154.8171,155.0062,3330.0
2023-09-14 14:25:00,155.8,155.85,155.71,155.74,4637.0,155.046,155.0958,154.9565,154.9863,4637.0
2023-09-14 14:30:00,155.74,155.99,155.73,155.93,7864.0,154.9863,155.2351,154.9764,155.1754,7864.0
2023-09-14 14:35:00,155.95,156.01,155.91,156.0,9418.0,155.1953,155.255,155.1555,155.2451,9418.0
2023-09-14 14:40:00,156.0,156.03,155.96,156.0,24898.0,155.2451,155.2749,155.2053,155.2451,24898.0
2023-09-14 14:45:00,156.01,156.01,155.92,155.94,6090.0,155.255,155.255,155.1655,155.1854,6090.0
2023-09-14 14:50:00,155.95,156.01,155.9,155.96,10308.0,155.1953,155.255,155.1455,155.2053,10308.0
2023-09-14 14:55:00,155.99,156.02,155.87,155.92,4501.0,155.2351,155.265,155.1157,155.1655,4501.0
2023-09-14 15:00:00,155.95,156.02,155.92,156.0,16695.0,155.1953,155.265,155.1655,155.2451,16695.0
2023-09-14 15:05:00,156.0,156.18,155.96,156.07,6873.0,155.2451,155.4242,155.2053,155.3147,6873.0
2023-09-14 15:10:00,156.11,156.13,156.09,156.1,2099.0,155.3545,155.3744,155.3346,155.3446,2099.0
2023-09-14 15:15:00,156.09,156.23,156.09,156.23,3944.0,155.3346,155.474,155.3346,155.474,3944.0
2023-09-14 15:20:00,156.23,156.29,156.19,156.2,7618.0,155.474,155.5337,155.4341,155.4441,7618.0
2023-09-14 15:25:00,156.22,156.23,156.17,156.23,3704.0,155.464,155.474,155.4142,155.474,3704.0
2023-09-14 15:30:00,156.23,156.24,156.11,156.13,10507.0,155.474,155.4839,155.3545,155.3744,10507.0
2023-09-14 15:35:00,156.11,156.18,156.08,156.11,9164.0,155.3545,155.4242,155.3247,155.3545,9164.0
2023-09-14 15:40:00,156.11,156.35,156.11,156.35,15647.0,155.3545,155.5934,155.3545,155.5934,15647.0
2023-09-14 15:45:00,156.34,156.41,156.11,156.12,14169.0,155.5834,155.6531,155.3545,155.3645,14169.0
2023-09-14 15:50:00,156.11,156.18,156.02,156.03,29225.0,155.3545,155.4242,155.265,155.2749,29225.0
2023-09-14 15:55:00,156.06,156.3,155.99,156.15,75105.0,155.3048,155.5436,155.2351,155.3943,75105.0
2023-09-15 09:30:00,155.98,156.19,155.84,155.99,178248.0,155.2252,155.4341,155.0858,155.2351,178248.0
2023-09-15 09:35:00,156.47,156.47,156.06,156.13,4536.0,155.7128,155.7128,155.3048,155.3744,4536.0
2023-09-15 09:40:00,156.06,156.08,155.76,155.77,8019.0,155.3048,155.3247,155.0062,155.0162,8019.0
2023-09-15 09:45:00,155.71,155.99,155.45,155.99,5649.0,154.9565,155.2351,154.6977,155.2351,5649.0
2023-09-15 09:50:00,156.17,156.17,156.04,156.11,3700.0,155.4142,155.4142,155.2849,155.3545,3700.0
2023-09-15 09:55:00,156.11,156.11,155.78,155.81,10731.0,155.3545,155.3545,155.0261,155.056,10731.0
2023-09-15 10:00:00,155.86,156.13,155.73,155.95,25085.0,155.1057,155.3744,154.9764,155.1953,25085.0
2023-09-15 10:05:00,155.98,156.24,155.97,156.12,39229.0,155.2252,155.4839,155.2152,155.3645,39229.0
2023-09-15 10:10:00,156.11,156.32,156.05,156.05,8998.0,155.3545,155.5635,155.2948,155.2948,8998.0
2023-09-15 10:15:00,155.99,156.53,155.97,156.53,4821.0,155.2351,155.7725,155.2152,155.7725,4821.0
2023-09-15 10:20:00,156.42,156.69,156.37,156.54,5052.0,155.663,155.9317,155.6133,155.7825,5052.0
2023-09-15 10:25:00,156.5,156.61,156.42,156.54,3470.0,155.7426,155.8521,155.663,155.7825,3470.0
2023-09-15 10:30:00,156.47,156.55,156.38,156.43,5348.0,155.7128,155.7924,155.6232,155.673,5348.0
2023-09-15 10:35:00,156.41,156.45,156.29,156.34,5429.0,155.6531,155.6929,155.5337,155.5834,5429.0
2023-09-15 10:40:00,156.34,156.48,156.29,156.46,4713.0,155.5834,155.7227,155.5337,155.7028,4713.0
2023-09-15 10:45:00,156.45,156.6,156.45,156.5,6461.0,155.6929,155.8422,155.6929,155.7426,6461.0
2023-09-15 10:50:00,156.5,156.5,156.15,156.22,8936.0,155.7426,155.7426,155.3943,155.464,8936.0
2023-09-15 10:55:00,156.21,156.21,155.97,156.0,6111.0,155.454,155.454,155.2152,155.2451,6111.0
2023-09-15 11:00:00,156.03,156.03,155.77,155.92,4023.0,155.2749,155.2749,155.0162,155.1655,4023.0
2023-09-15 11:05:00,155.91,156.0,155.85,156.0,13372.0,155.1555,155.2451,155.0958,155.2451,13372.0
2023-09-15 11:10:00,155.99,156.22,155.93,156.22,14830.0,155.2351,155.464,155.1754,155.464,14830.0
2023-09-15 11:15:00,156.15,156.36,156.15,156.32,14604.0,155.3943,155.6033,155.3943,155.5635,14604.0
2023-09-15 11:20:00,156.3,156.37,156.1,156.3,6143.0,155.5436,155.6133,155.3446,155.5436,6143.0
2023-09-15 11:25:00,156.36,156.54,156.31,156.5,14858.0,155.6033,155.7825,155.5536,155.7426,14858.0
2023-09-15 11:30:00,156.49,156.69,156.06,156.06,10978.0,155.7327,155.9317,155.3048,155.3048,10978.0
2023-09-15 11:35:00,156.14,156.15,155.78,155.8,6133.0,155.3844,155.3943,155.0261,155.046,6133.0
2023-09-15 11:40:00,155.8,156.04,155.72,155.85,10968.0,155.046,155.2849,154.9664,155.0958,10968.0
2023-09-15 11:45:00,155.85,155.98,155.79,155.95,3188.0,155.0958,155.2252,155.0361,155.1953,3188.0
2023-09-15 11:50:00,156.0,156.0,155.85,155.88,6354.0,155.2451,155.2451,155.0958,155.1256,6354.0
2023-09-15 11:55:00,155.92,156.0,155.76,155.96,4428.0,155.1655,155.2451,155.0062,155.2053,4428.0
2023-09-15 12:00:00,155.91,156.05,155.91,156.05,3663.0,155.1555,155.2948,155.1555,155.2948,3663.0
2023-09-15 12:05:00,156.05,156.07,155.99,156.04,5087.0,155.2948,155.3147,155.2351,155.2849,5087.0
2023-09-15 12:10:00,156.07,156.11,155.78,155.78,8309.0,155.3147,155.3545,155.0261,155.0261,8309.0
2023-09-15 12:15:00,155.78,155.98,155.64,155.98,3744.0,155.0261,155.2252,154.8868,155.2252,3744.0
2023-09-15 12:20:00,155.99,156.09,155.94,155.96,2758.0,155.2351,155.3346,155.1854,155.2053,2758.0
2023-09-15 12:25:00,155.94,155.94,155.87,155.87,1720.0,155.1854,155.1854,155.1157,155.1157,1720.0
2023-09-15 12:30:00,155.85,155.85,155.55,155.67,17091.0,155.0958,155.0958,154.7972,154.9167,17091.0
2023-09-15 12:35:00,155.64,155.85,155.56,155.83,6535.0,154.8868,155.0958,154.8072,155.0759,6535.0
2023-09-15 12:40:00,155.81,155.98,155.8,155.97,754.0,155.056,155.2252,155.046,155.2152,754.0
2023-09-15 12:45:00,155.97,156.0,155.86,155.97,4511.0,155.2152,155.2451,155.1057,155.2152,4511.0
2023-09-15 12:50:00,155.95,155.95,155.86,155.86,4859.0,155.1953,155.1953,155.1057,155.1057,4859.0
2023-09-15 12:55:00,155.86,155.86,155.74,155.79,5317.0,155.1057,155.1057,154.9863,155.0361,5317.0
2023-09-15 13:00:00,155.83,155.87,155.79,155.8,2887.0,155.0759,155.1157,155.0361,155.046,2887.0
2023-09-15 13:05:00,155.8,155.8,155.66,155.67,3319.0,155.046,155.046,154.9067,154.9167,3319.0
2023-09-15 13:10:00,155.69,155.69,155.5,155.54,8838.0,154.9366,154.9366,154.7475,154.7873,8838.0
2023-09-15 13:15:00,155.56,155.66,155.48,155.51,8063.0,154.8072,154.9067,154.7276,154.7574,8063.0
2023-09-15 13:20:00,155.48,155.49,155.27,155.36,8396.0,154.7276,154.7375,154.5186,154.6082,8396.0
2023-09-15 13:25:00,155.34,155.35,155.14,155.17,8119.0,154.5883,154.5982,154.3892,154.4191,8119.0
2023-09-15 13:30:00,155.1,155.28,155.0,155.25,6981.0,154.3494,154.5286,154.2499,154.4987,6981.0
2023-09-15 13:35:00,155.22,155.3,155.2,155.3,3575.0,154.4688,154.5485,154.4489,154.5485,3575.0
2023-09-15 13:40:00,155.31,155.48,155.19,155.48,7637.0,154.5584,154.7276,154.439,154.7276,7637.0
2023-09-15 13:45:00,155.5,155.51,155.42,155.45,6215.0,154.7475,154.7574,154.6679,154.6977,6215.0
2023-09-15 13:50:00,155.45,155.45,155.36,155.45,4528.0,154.6977,154.6977,154.6082,154.6977,4528.0
2023-09-15 13:55:00,155.47,155.47,155.26,155.29,4572.0,154.7176,154.7176,154.5086,154.5385,4572.0
2023-09-15 14:00:00,155.28,155.32,155.1,155.25,8434.0,154.5286,154.5684,154.3494,154.4987,8434.0
2023-09-15 14:05:00,155.3,155.3,154.97,154.97,11494.0,154.5485,154.5485,154.2201,154.2201,11494.0
2023-09-15 14:10:00,154.89,155.08,154.81,154.82,34629.0,154.1404,154.3295,154.0608,154.0708,34629.0
2023-09-15 14:15:00,154.82,154.89,154.74,154.77,7837.0,154.0708,154.1404,153.9912,154.021,7837.0
2023-09-15 14:20:00,154.74,154.9,154.74,154.81,11761.0,153.9912,154.1504,153.9912,154.0608,11761.0
2023-09-15 14:25:00,154.83,154.85,154.69,154.8,9676.0,154.0807,154.1006,153.9414,154.0509,9676.0
2023-09-15 14:30:00,154.8,154.89,154.74,154.85,8636.0,154.0509,154.1404,153.9912,154.1006,8636.0
2023-09-15 14:35:00,154.88,154.94,154.81,154.89,7054.0,154.1305,154.1902,154.0608,154.1404,7054.0
2023-09-15 14:40:00,154.94,154.95,154.84,154.95,10528.0,154.1902,154.2001,154.0907,154.2001,10528.0
2023-09-15 14:45:00,154.97,155.03,154.92,154.93,5049.0,154.2201,154.2798,154.1703,154.1802,5049.0
2023-09-15 14:50:00,154.93,154.95,154.83,154.83,7940.0,154.1802,154.2001,154.0807,154.0807,7940.0
2023-09-15 14:55:00,154.85,155.01,154.83,155.0,8838.0,154.1006,154.2599,154.0807,154.2499,8838.0
2023-09-15 15:00:00,155.0,155.01,154.62,154.66,9066.0,154.2499,154.2599,153.8717,153.9116,9066.0
2023-09-15 15:05:00,154.69,154.69,154.61,154.62,7784.0,153.9414,153.9414,153.8618,153.8717,7784.0
2023-09-15 15:10:00,154.63,154.8,154.63,154.78,10783.0,153.8817,154.0509,153.8817,154.031,10783.0
2023-09-15 15:15:00,154.78,154.9,154.73,154.74,17208.0,154.031,154.1504,153.9812,153.9912,17208.0
2023-09-15 15:20:00,154.76,154.78,154.65,154.67,15323.0,154.0111,154.031,153.9016,153.9215,15323.0
2023-09-15 15:25:00,154.67,154.72,154.6,154.7,12755.0,153.9215,153.9713,153.8518,153.9514,12755.0
2023-09-15 15:30:00,154.7,154.71,154.4,154.44,22342.0,153.9514,153.9613,153.6528,153.6926,22342.0
2023-09-15 15:35:00,154.43,154.43,154.15,154.15,16806.0,153.6827,153.6827,153.404,153.404,16806.0
2023-09-15 15:40:00,154.12,154.22,154.04,154.04,23996.0,153.3742,153.4737,153.2946,153.2946,23996.0
2023-09-15 15:45:00,154.02,154.14,153.89,153.9,46246.0,153.2746,153.3941,153.1453,153.1552,46246.0
2023-09-15 15:50:00,153.95,154.35,153.91,154.12,58411.0,153.205,153.6031,153.1652,153.3742,58411.0
2023-09-15 15:55:00,154.14,154.46,154.07,154.41,136707.0,153.3941,153.7125,153.3244,153.6628,136707.0
2023-09-18 09:30:00,154.02,154.02,153.23,153.79,28168.0,153.2746,153.2746,152.4885,153.0458,28168.0
2023-09-18 09:35:00,153.79,154.08,153.72,154.08,2218.0,153.0458,153.3344,152.9761,153.3344,2218.0
2023-09-18 09:40:00,154.15,154.4,154.03,154.4,5536.0,153.404,153.6528,153.2846,153.6528,5536.0
2023-09-18 09:45:00,154.45,154.69,154.36,154.5,4826.0,153.7026,153.9414,153.613,153.7523,4826.0
2023-09-18 09:50:00,154.49,154.69,154.49,154.66,3092.0,153.7424,153.9414,153.7424,153.9116,3092.0
2023-09-18 09:55:00,154.63,154.82,154.57,154.82,4506.0,153.8817,154.0708,153.822,154.0708,4506.0
2023-09-18 10:00:00,154.86,155.02,154.75,154.75,7564.0,154.1106,154.2698,154.0011,154.0011,7564.0
2023-09-18 10:05:00,154.75,154.75,154.59,154.69,4420.0,154.0011,154.0011,153.8419,153.9414,4420.0
2023-09-18 10:10:00,154.69,154.79,154.64,154.71,3942.0,153.9414,154.0409,153.8916,153.9613,3942.0
2023-09-18 10:15:00,154.65,154.75,154.59,154.65,3305.0,153.9016,154.0011,153.8419,153.9016,3305.0
2023-09-18 10:20:00,154.67,154.84,154.67,154.82,8403.0,153.9215,154.0907,153.9215,154.0708,8403.0
2023-09-18 10:25:00,154.82,154.92,154.81,154.89,6341.0,154.0708,154.1703,154.0608,154.1404,6341.0
2023-09-18 10:30:00,154.89,155.05,154.89,155.05,4467.0,154.1404,154.2997,154.1404,154.2997,4467.0
2023-09-18 10:35:00,155.0,155.2,154.99,155.0,6056.0,154.2499,154.4489,154.24,154.2499,6056.0
2023-09-18 10:40:00,155.02,155.09,154.97,155.06,4313.0,154.2698,154.3395,154.2201,154.3096,4313.0
2023-09-18 10:45:00,155.11,155.12,155.02,155.09,5567.0,154.3594,154.3693,154.2698,154.3395,5567.0
2023-09-18 10:50:00,155.05,155.05,154.58,154.6,9693.0,154.2997,154.2997,153.8319,153.8518,9693.0
2023-09-18 10:55:00,154.55,154.8,154.54,154.69,3620.0,153.8021,154.0509,153.7921,153.9414,3620.0
2023-09-18 11:00:00,154.75,154.87,154.71,154.85,2067.0,154.0011,154.1205,153.9613,154.1006,2067.0
2023-09-18 11:05:00,154.86,154.87,154.69,154.69,7149.0,154.1106,154.1205,153.9414,153.9414,7149.0
2023-09-18 11:10:00,154.69,154.8,154.59,154.64,10906.0,153.9414,154.0509,153.8419,153.8916,10906.0
2023-09-18 11:15:00,154.66,154.83,154.66,154.72,2500.0,153.9116,154.0807,153.9116,153.9713,2500.0
2023-09-18 11:20:00,154.83,154.88,154.64,154.66,5148.0,154.0807,154.1305,153.8916,153.9116,5148.0
2023-09-18 11:25:00,154.73,154.77,154.69,154.69,3307.0,153.9812,154.021,153.9414,153.9414,3307.0
2023-09-18 11:30:00,154.67,154.84,154.67,154.78,3050.0,153.9215,154.0907,153.9215,154.031,3050.0
2023-09-18 11:35:00,154.75,154.8,154.73,154.8,1378.0,154.0011,154.0509,153.9812,154.0509,1378.0
2023-09-18 11:40:00,154.78,154.87,154.73,154.8,1633.0,154.031,154.1205,153.9812,154.0509,1633.0
2023-09-18 11:45:00,154.84,154.84,154.73,154.73,1517.0,154.0907,154.0907,153.9812,153.9812,1517.0
2023-09-18 11:50:00,154.74,154.8,154.72,154.8,2560.0,153.9912,154.0509,153.9713,154.0509,2560.0
2023-09-18 11:55:00,154.75,154.8,154.68,154.75,2204.0,154.0011,154.0509,153.9315,154.0011,2204.0
2023-09-18 12:00:00,154.72,154.79,154.68,154.72,2519.0,153.9713,154.0409,153.9315,153.9713,2519.0
2023-09-18 12:05:00,154.7,154.8,154.69,154.8,2058.0,153.9514,154.0509,153.9414,154.0509,2058.0
2023-09-18 12:10:00,154.8,154.8,154.66,154.66,3892.0,154.0509,154.0509,153.9116,153.9116,3892.0
2023-09-18 12:15:00,154.68,154.81,154.62,154.71,3712.0,153.9315,154.0608,153.8717,153.9613,3712.0
2023-09-18 12:20:00,154.71,154.71,154.63,154.64,2898.0,153.9613,153.9613,153.8817,153.8916,2898.0
2023-09-18 12:25:00,154.64,154.64,154.5,154.5,2652.0,153.8916,153.8916,153.7523,153.7523,2652.0
2023-09-18 12:30:00,154.5,154.58,154.48,154.48,3506.0,153.7523,153.8319,153.7324,153.7324,3506.0
2023-09-18 12:35:00,154.49,154.59,154.49,154.51,2931.0,153.7424,153.8419,153.7424,153.7623,2931.0
2023-09-18 12:40:00,154.5,154.52,154.37,154.43,3210.0,153.7523,153.7722,153.623,153.6827,3210.0
2023-09-18 12:45:00,154.43,154.45,154.41,154.44,2880.0,153.6827,153.7026,153.6628,153.6926,2880.0
2023-09-18 12:50:00,154.47,154.54,154.44,154.5,2818.0,153.7225,153.7921,153.6926,153.7523,2818.0
2023-09-18 12:55:00,154.45,154.48,154.34,154.36,2991.0,153.7026,153.7324,153.5931,153.613,2991.0
2023-09-18 13:00:00,154.36,154.47,154.32,154.36,2860.0,153.613,153.7225,153.5732,153.613,2860.0
2023-09-18 13:05:00,154.37,154.37,154.18,154.19,2214.0,153.623,153.623,153.4339,153.4438,2214.0
2023-09-18 13:10:00,154.2,154.25,154.14,154.17,4284.0,153.4538,153.5035,153.3941,153.4239,4284.0
2023-09-18 13:15:00,154.14,154.18,154.09,154.13,5782.0,153.3941,153.4339,153.3443,153.3841,5782.0
2023-09-18 13:20:00,154.1,154.12,153.97,154.1,2808.0,153.3543,153.3742,153.2249,153.3543,2808.0
2023-09-18 13:25:00,154.06,154.11,153.9,153.9,2398.0,153.3145,153.3642,153.1552,153.1552,2398.0
2023-09-18 13:30:00,153.93,153.95,153.9,153.95,2699.0,153.1851,153.205,153.1552,153.205,2699.0
2023-09-18 13:35:00,153.98,153.99,153.82,153.83,7952.0,153.2348,153.2448,153.0756,153.0856,7952.0
2023-09-18 13:40:00,153.82,153.84,153.71,153.73,14988.0,153.0756,153.0955,152.9661,152.9861,14988.0
2023-09-18 13:45:00,153.71,153.88,153.59,153.59,8246.0,152.9661,153.1353,152.8467,152.8467,8246.0
2023-09-18 13:50:00,153.59,153.84,153.59,153.77,10985.0,152.8467,153.0955,152.8467,153.0259,10985.0
2023-09-18 13:55:00,153.74,153.81,153.69,153.78,8096.0,152.996,153.0657,152.9462,153.0358,8096.0
2023-09-18 14:00:00,153.77,153.89,153.77,153.83,2516.0,153.0259,153.1453,153.0259,153.0856,2516.0
2023-09-18 14:05:00,153.83,153.83,153.62,153.63,7697.0,153.0856,153.0856,152.8766,152.8865,7697.0
2023-09-18 14:10:00,153.66,153.79,153.66,153.77,2994.0,152.9164,153.0458,152.9164,153.0259,2994.0
2023-09-18 14:15:00,153.73,153.78,153.71,153.75,1698.0,152.9861,153.0358,152.9661,153.006,1698.0
2023-09-18 14:20:00,153.75,153.83,153.68,153.68,3112.0,153.006,153.0856,152.9363,152.9363,3112.0
2023-09-18 14:25:00,153.69,153.75,153.65,153.75,2700.0,152.9462,153.006,152.9064,153.006,2700.0
2023-09-18 14:30:00,153.77,153.82,153.55,153.55,9970.0,153.0259,153.0756,152.8069,152.8069,9970.0
2023-09-18 14:35:00,153.51,153.55,153.44,153.44,2600.0,152.7671,152.8069,152.6975,152.6975,2600.0
2023-09-18 14:40:00,153.52,153.54,153.49,153.51,2388.0,152.7771,152.797,152.7472,152.7671,2388.0
2023-09-18 14:45:00,153.58,153.58,153.43,153.44,3764.0,152.8368,152.8368,152.6875,152.6975,3764.0
2023-09-18 14:50:00,153.41,153.5,153.29,153.36,12637.0,152.6676,152.7572,152.5482,152.6178,12637.0
2023-09-18 14:55:00,153.31,153.52,153.31,153.37,2584.0,152.5681,152.7771,152.5681,152.6278,2584.0
2023-09-18 15:00:00,153.34,153.42,153.29,153.35,4409.0,152.5979,152.6776,152.5482,152.6079,4409.0
2023-09-18 15:05:00,153.37,153.5,153.33,153.37,3664.0,152.6278,152.7572,152.588,152.6278,3664.0
2023-09-18 15:10:00,153.35,153.39,153.29,153.38,3111.0,152.6079,152.6477,152.5482,152.6377,3111.0
2023-09-18 15:15:00,153.36,153.4,153.3,153.39,10253.0,152.6178,152.6576,152.5581,152.6477,10253.0
2023-09-18 15:20:00,153.36,153.38,153.28,153.3,4929.0,152.6178,152.6377,152.5382,152.5581,4929.0
2023-09-18 15:25:00,153.31,153.41,153.3,153.38,3079.0,152.5681,152.6676,152.5581,152.6377,3079.0
2023-09-18 15:30:00,153.41,153.44,153.31,153.36,12241.0,152.6676,152.6975,152.5681,152.6178,12241.0
2023-09-18 15:35:00,153.36,153.41,153.28,153.34,17064.0,152.6178,152.6676,152.5382,152.5979,17064.0
2023-09-18 15:40:00,153.33,153.43,153.23,153.41,27191.0,152.588,152.6875,152.4885,152.6676,27191.0
2023-09-18 15:45:00,153.41,153.51,153.33,153.33,17091.0,152.6676,152.7671,152.588,152.588,17091.0
2023-09-18 15:50:00,153.33,153.51,153.31,153.34,24065.0,152.588,152.7671,152.5681,152.5979,24065.0
2023-09-18 15:55:00,153.35,153.52,153.23,153.39,103067.0,152.6079,152.7771,152.4885,152.6477,103067.0
2023-09-19 09:30:00,152.99,153.23,152.66,152.93,22377.0,152.2496,152.4885,151.9212,152.1899,22377.0
2023-09-19 09:35:00,152.78,153.18,152.78,152.92,6672.0,152.0406,152.4387,152.0406,152.18,6672.0
2023-09-19 09:40:00,152.92,153.1,152.89,153.03,5126.0,152.18,152.3591,152.1501,152.2894,5126.0
2023-09-19 09:45:00,153.02,153.02,152.85,152.94,3812.0,152.2795,152.2795,152.1103,152.1999,3812.0
2023-09-19 09:50:00,153.02,153.11,152.9,152.94,7167.0,152.2795,152.3691,152.1601,152.1999,7167.0
2023-09-19 09:55:00,152.83,152.93,152.76,152.84,4282.0,152.0904,152.1899,152.0207,152.1004,4282.0
2023-09-19 10:00:00,152.95,152.95,152.65,152.8,21750.0,152.2098,152.2098,151.9113,152.0606,21750.0
2023-09-19 10:05:00,152.77,153.11,152.75,152.98,5552.0,152.0307,152.3691,152.0108,152.2397,5552.0
2023-09-19 10:10:00,152.97,153.13,152.86,153.13,4872.0,152.2297,152.389,152.1203,152.389,4872.0
2023-09-19 10:15:00,153.09,153.12,152.92,153.12,13553.0,152.3491,152.379,152.18,152.379,13553.0
2023-09-19 10:20:00,153.16,153.17,152.97,153.03,5063.0,152.4188,152.4288,152.2297,152.2894,5063.0
2023-09-19 10:25:00,153.06,153.07,152.86,153.02,4495.0,152.3193,152.3292,152.1203,152.2795,4495.0
2023-09-19 10:30:00,153.01,153.03,152.79,152.84,6524.0,152.2695,152.2894,152.0506,152.1004,6524.0
2023-09-19 10:35:00,152.83,152.96,152.75,152.87,13302.0,152.0904,152.2198,152.0108,152.1302,13302.0
2023-09-19 10:40:00,152.85,152.86,152.55,152.56,21052.0,152.1103,152.1203,151.8118,151.8217,21052.0
2023-09-19 10:45:00,152.62,152.75,152.33,152.61,25912.0,151.8814,152.0108,151.5928,151.8715,25912.0
2023-09-19 10:50:00,152.61,152.7,152.37,152.37,38652.0,151.8715,151.961,151.6326,151.6326,38652.0
2023-09-19 10:55:00,152.41,152.57,152.33,152.34,46365.0,151.6724,151.8317,151.5928,151.6028,46365.0
2023-09-19 11:00:00,152.28,152.38,152.17,152.31,28813.0,151.5431,151.6426,151.4336,151.5729,28813.0
2023-09-19 11:05:00,152.31,152.38,152.06,152.2,8311.0,151.5729,151.6426,151.3241,151.4635,8311.0
2023-09-19 11:10:00,152.17,152.26,152.04,152.11,9607.0,151.4336,151.5232,151.3042,151.3739,9607.0
2023-09-19 11:15:00,152.15,152.3,152.05,152.29,11916.0,151.4137,151.563,151.3142,151.553,11916.0
2023-09-19 11:20:00,152.29,152.38,152.21,152.23,5076.0,151.553,151.6426,151.4734,151.4933,5076.0
2023-09-19 11:25:00,152.24,152.41,152.24,152.39,3357.0,151.5033,151.6724,151.5033,151.6525,3357.0
2023-09-19 11:30:00,152.34,152.43,152.3,152.41,7076.0,151.6028,151.6923,151.563,151.6724,7076.0
2023-09-19 11:35:00,152.42,152.53,152.38,152.41,9394.0,151.6824,151.7919,151.6426,151.6724,9394.0
2023-09-19 11:40:00,152.43,152.47,152.35,152.42,9369.0,151.6923,151.7321,151.6127,151.6824,9369.0
2023-09-19 11:45:00,152.42,152.42,152.31,152.41,8701.0,151.6824,151.6824,151.5729,151.6724,8701.0
2023-09-19 11:50:00,152.41,152.47,152.32,152.33,3499.0,151.6724,151.7321,151.5829,151.5928,3499.0
2023-09-19 11:55:00,152.37,152.67,152.32,152.64,3331.0,151.6326,151.9312,151.5829,151.9013,3331.0
2023-09-19 12:00:00,152.66,152.72,152.55,152.65,7052.0,151.9212,151.9809,151.8118,151.9113,7052.0
2023-09-19 12:05:00,152.62,152.62,152.43,152.44,12918.0,151.8814,151.8814,151.6923,151.7023,12918.0
2023-09-19 12:10:00,152.47,152.7,152.42,152.52,11453.0,151.7321,151.961,151.6824,151.7819,11453.0
2023-09-19 12:15:00,152.59,152.65,152.57,152.6,8500.0,151.8516,151.9113,151.8317,151.8615,8500.0
2023-09-19 12:20:00,152.6,152.6,152.44,152.49,4300.0,151.8615,151.8615,151.7023,151.7521,4300.0
2023-09-19 12:25:00,152.49,152.53,152.37,152.51,8869.0,151.7521,151.7919,151.6326,151.772,8869.0
2023-09-19 12:30:00,152.47,152.47,152.35,152.35,3337.0,151.7321,151.7321,151.6127,151.6127,3337.0
2023-09-19 12:35:00,152.31,152.38,152.17,152.2,10080.0,151.5729,151.6426,151.4336,151.4635,10080.0
2023-09-19 12:40:00,152.2,152.29,152.08,152.08,8701.0,151.4635,151.553,151.344,151.344,8701.0
2023-09-19 12:45:00,152.09,152.09,151.86,151.86,4884.0,151.354,151.354,151.1251,151.1251,4884.0
2023-09-19 12:50:00,151.87,151.94,151.81,151.9,7100.0,151.1351,151.2047,151.0753,151.1649,7100.0
2023-09-19 12:55:00,151.95,152.03,151.92,151.92,2576.0,151.2147,151.2943,151.1848,151.1848,2576.0
2023-09-19 13:00:00,151.97,151.99,151.88,151.99,8156.0,151.2346,151.2545,151.145,151.2545,8156.0
2023-09-19 13:05:00,152.02,152.06,151.97,151.99,7025.0,151.2843,151.3241,151.2346,151.2545,7025.0
2023-09-19 13:10:00,152.0,152.05,151.9,151.97,12409.0,151.2644,151.3142,151.1649,151.2346,12409.0
2023-09-19 13:15:00,151.94,152.05,151.94,152.05,12330.0,151.2047,151.3142,151.2047,151.3142,12330.0
2023-09-19 13:20:00,152.08,152.17,151.98,152.01,4458.0,151.344,151.4336,151.2445,151.2744,4458.0
2023-09-19 13:25:00,152.03,152.12,151.95,152.12,5163.0,151.2943,151.3838,151.2147,151.3838,5163.0
2023-09-19 13:30:00,152.1,152.12,152.05,152.05,4167.0,151.3639,151.3838,151.3142,151.3142,4167.0
2023-09-19 13:35:00,152.09,152.15,152.06,152.14,3395.0,151.354,151.4137,151.3241,151.4037,3395.0
2023-09-19 13:40:00,152.11,152.15,152.02,152.15,2283.0,151.3739,151.4137,151.2843,151.4137,2283.0
2023-09-19 13:45:00,152.16,152.45,152.16,152.45,18122.0,151.4236,151.7122,151.4236,151.7122,18122.0
2023-09-19 13:50:00,152.44,152.45,152.33,152.39,2964.0,151.7023,151.7122,151.5928,151.6525,2964.0
2023-09-19 13:55:00,152.41,152.41,152.18,152.19,4230.0,151.6724,151.6724,151.4436,151.4535,4230.0
2023-09-19 14:00:00,152.21,152.23,152.02,152.03,13160.0,151.4734,151.4933,151.2843,151.2943,13160.0
2023-09-19 14:05:00,152.03,152.12,151.97,152.05,12518.0,151.2943,151.3838,151.2346,151.3142,12518.0
2023-09-19 14:10:00,152.06,152.1,151.99,152.07,5845.0,151.3241,151.3639,151.2545,151.3341,5845.0
2023-09-19 14:15:00,152.06,152.06,151.94,151.95,9507.0,151.3241,151.3241,151.2047,151.2147,9507.0
2023-09-19 14:20:00,151.98,152.04,151.92,151.97,7397.0,151.2445,151.3042,151.1848,151.2346,7397.0
2023-09-19 14:25:00,151.97,152.04,151.86,151.97,66033.0,151.2346,151.3042,151.1251,151.2346,66033.0
2023-09-19 14:30:00,151.98,151.98,151.8,151.87,6257.0,151.2445,151.2445,151.0654,151.1351,6257.0
2023-09-19 14:35:00,151.85,152.14,151.85,151.95,10172.0,151.1151,151.4037,151.1151,151.2147,10172.0
2023-09-19 14:40:00,151.98,152.0,151.88,151.93,23043.0,151.2445,151.2644,151.145,151.1948,23043.0
2023-09-19 14:45:00,151.94,152.04,151.88,151.88,4684.0,151.2047,151.3042,151.145,151.145,4684.0
2023-09-19 14:50:00,151.9,151.9,151.65,151.66,8222.0,151.1649,151.1649,150.9161,150.9261,8222.0
2023-09-19 14:55:00,151.66,151.77,151.65,151.68,3803.0,150.9261,151.0355,150.9161,150.946,3803.0
2023-09-19 15:00:00,151.64,151.68,151.58,151.58,4728.0,150.9062,150.946,150.8465,150.8465,4728.0
2023-09-19 15:05:00,151.55,151.64,151.5,151.62,6287.0,150.8166,150.9062,150.7668,150.8863,6287.0
2023-09-19 15:10:00,151.61,151.68,151.58,151.66,4486.0,150.8763,150.946,150.8465,150.9261,4486.0
2023-09-19 15:15:00,151.65,151.91,151.65,151.9,4865.0,150.9161,151.1749,150.9161,151.1649,4865.0
2023-09-19 15:20:00,151.9,152.07,151.78,152.06,17411.0,151.1649,151.3341,151.0455,151.3241,17411.0
2023-09-19 15:25:00,152.06,152.16,151.98,152.0,9050.0,151.3241,151.4236,151.2445,151.2644,9050.0
2023-09-19 15:30:00,152.0,152.14,151.97,152.08,11639.0,151.2644,151.4037,151.2346,151.344,11639.0
2023-09-19 15:35:00,152.06,152.15,151.99,152.04,6563.0,151.3241,151.4137,151.2545,151.3042,6563.0
2023-09-19 15:40:00,152.03,152.36,152.03,152.31,14771.0,151.2943,151.6227,151.2943,151.5729,14771.0
2023-09-19 15:45:00,152.33,152.42,152.22,152.22,17561.0,151.5928,151.6824,151.4834,151.4834,17561.0
2023-09-19 15:50:00,152.21,152.25,152.01,152.01,47160.0,151.4734,151.5132,151.2744,151.2744,47160.0
2023-09-19 15:55:00,152.03,152.18,151.88,152.17,209691.0,151.2943,151.4436,151.145,151.4336,209691.0
2023-09-20 09:30:00,153.03,153.03,152.51,152.67,13528.0,152.2894,152.2894,151.772,151.9312,13528.0
2023-09-20 09:35:00,152.67,153.03,152.67,152.93,4214.0,151.9312,152.2894,151.9312,152.1899,4214.0
2023-09-20 09:40:00,153.0,153.17,152.95,152.95,3343.0,152.2596,152.4288,152.2098,152.2098,3343.0
2023-09-20 09:45:00,153.05,153.4,153.05,153.4,2634.0,152.3093,152.6576,152.3093,152.6576,2634.0
2023-09-20 09:50:00,153.36,153.51,153.28,153.43,3738.0,152.6178,152.7671,152.5382,152.6875,3738.0
2023-09-20 09:55:00,153.55,153.69,153.51,153.59,4640.0,152.8069,152.9462,152.7671,152.8467,4640.0
2023-09-20 10:00:00,153.5,153.5,153.35,153.36,1700.0,152.7572,152.7572,152.6079,152.6178,1700.0
2023-09-20 10:05:00,153.35,153.36,153.2,153.2,10110.0,152.6079,152.6178,152.4586,152.4586,10110.0
2023-09-20 10:10:00,153.14,153.23,153.0,153.09,2890.0,152.3989,152.4885,152.2596,152.3491,2890.0
2023-09-20 10:15:00,153.07,153.14,152.93,152.94,1753.0,152.3292,152.3989,152.1899,152.1999,1753.0
2023-09-20 10:20:00,152.97,153.33,152.97,153.33,4059.0,152.2297,152.588,152.2297,152.588,4059.0
2023-09-20 10:25:00,153.3,153.38,153.23,153.24,6302.0,152.5581,152.6377,152.4885,152.4984,6302.0
2023-09-20 10:30:00,153.29,153.39,153.27,153.28,2795.0,152.5482,152.6477,152.5283,152.5382,2795.0
2023-09-20 10:35:00,153.32,153.34,153.18,153.25,2789.0,152.578,152.5979,152.4387,152.5084,2789.0
2023-09-20 10:40:00,153.29,153.34,153.21,153.22,2343.0,152.5482,152.5979,152.4686,152.4785,2343.0
2023-09-20 10:45:00,153.24,153.4,153.2,153.4,3996.0,152.4984,152.6576,152.4586,152.6576,3996.0
2023-09-20 10:50:00,153.36,153.46,153.24,153.29,3489.0,152.6178,152.7174,152.4984,152.5482,3489.0
2023-09-20 10:55:00,153.25,153.39,153.21,153.38,2856.0,152.5084,152.6477,152.4686,152.6377,2856.0
2023-09-20 11:00:00,153.39,153.69,153.39,153.54,2599.0,152.6477,152.9462,152.6477,152.797,2599.0
2023-09-20 11:05:00,153.55,153.76,153.55,153.76,3491.0,152.8069,153.0159,152.8069,153.0159,3491.0
2023-09-20 11:10:00,153.71,153.79,153.57,153.72,5364.0,152.9661,153.0458,152.8268,152.9761,5364.0
2023-09-20 11:15:00,153.76,153.76,153.47,153.47,2200.0,153.0159,153.0159,152.7273,152.7273,2200.0
2023-09-20 11:20:00,153.43,153.68,153.43,153.57,5402.0,152.6875,152.9363,152.6875,152.8268,5402.0
2023-09-20 11:25:00,153.57,153.66,153.56,153.61,3377.0,152.8268,152.9164,152.8169,152.8666,3377.0
2023-09-20 11:30:00,153.61,153.74,153.58,153.68,4141.0,152.8666,152.996,152.8368,152.9363,4141.0
2023-09-20 11:35:00,153.65,153.71,153.54,153.54,2379.0,152.9064,152.9661,152.797,152.797,2379.0
2023-09-20 11:40:00,153.5,153.63,153.35,153.35,24622.0,152.7572,152.8865,152.6079,152.6079,24622.0
2023-09-20 11:45:00,153.32,153.55,153.29,153.47,19995.0,152.578,152.8069,152.5482,152.7273,19995.0
2023-09-20 11:50:00,153.55,153.62,153.5,153.6,2272.0,152.8069,152.8766,152.7572,152.8567,2272.0
2023-09-20 11:55:00,153.65,153.74,153.62,153.74,3381.0,152.9064,152.996,152.8766,152.996,3381.0
2023-09-20 12:00:00,153.78,153.81,153.65,153.75,1900.0,153.0358,153.0657,152.9064,153.006,1900.0
2023-09-20 12:05:00,153.82,153.87,153.76,153.85,3542.0,153.0756,153.1254,153.0159,153.1055,3542.0
2023-09-20 12:10:00,153.91,153.99,153.86,153.99,4801.0,153.1652,153.2448,153.1154,153.2448,4801.0
2023-09-20 12:15:00,153.96,153.96,153.8,153.86,6584.0,153.2149,153.2149,153.0557,153.1154,6584.0
2023-09-20 12:20:00,153.81,153.89,153.81,153.85,1691.0,153.0657,153.1453,153.0657,153.1055,1691.0
2023-09-20 12:25:00,153.8,153.97,153.8,153.89,2861.0,153.0557,153.2249,153.0557,153.1453,2861.0
2023-09-20 12:30:00,153.88,153.96,153.88,153.93,9800.0,153.1353,153.2149,153.1353,153.1851,9800.0
2023-09-20 12:35:00,153.97,154.08,153.94,154.0,2488.0,153.2249,153.3344,153.195,153.2547,2488.0
2023-09-20 12:40:00,153.98,154.08,153.94,153.99,5447.0,153.2348,153.3344,153.195,153.2448,5447.0
2023-09-20 12:45:00,153.98,154.07,153.98,154.05,2882.0,153.2348,153.3244,153.2348,153.3045,2882.0
2023-09-20 12:50:00,154.06,154.13,154.02,154.13,4587.0,153.3145,153.3841,153.2746,153.3841,4587.0
2023-09-20 12:55:00,154.1,154.1,153.95,153.95,3152.0,153.3543,153.3543,153.205,153.205,3152.0
2023-09-20 13:00:00,153.87,154.02,153.83,154.02,3318.0,153.1254,153.2746,153.0856,153.2746,3318.0
2023-09-20 13:05:00,153.97,154.11,153.97,154.01,3855.0,153.2249,153.3642,153.2249,153.2647,3855.0
2023-09-20 13:10:00,154.03,154.03,153.96,153.99,3534.0,153.2846,153.2846,153.2149,153.2448,3534.0
2023-09-20 13:15:00,153.99,154.06,153.98,154.03,2923.0,153.2448,153.3145,153.2348,153.2846,2923.0
2023-09-20 13:20:00,154.07,154.1,153.87,153.87,3584.0,153.3244,153.3543,153.1254,153.1254,3584.0
2023-09-20 13:25:00,153.86,153.92,153.83,153.88,3925.0,153.1154,153.1751,153.0856,153.1353,3925.0
2023-09-20 13:30:00,153.85,153.9,153.7,153.72,3556.0,153.1055,153.1552,152.9562,152.9761,3556.0
2023-09-20 13:35:00,153.75,153.89,153.75,153.79,4954.0,153.006,153.1453,153.006,153.0458,4954.0
2023-09-20 13:40:00,153.74,153.74,153.66,153.74,5021.0,152.996,152.996,152.9164,152.996,5021.0
2023-09-20 13:45:00,153.77,153.77,153.7,153.75,3473.0,153.0259,153.0259,152.9562,153.006,3473.0
2023-09-20 13:50:00,153.77,153.93,153.74,153.93,3258.0,153.0259,153.1851,152.996,153.1851,3258.0
2023-09-20 13:55:00,153.94,154.03,153.93,154.03,8720.0,153.195,153.2846,153.1851,153.2846,8720.0
2023-09-20 14:00:00,154.01,154.01,153.34,153.57,14429.0,153.2647,153.2647,152.5979,152.8268,14429.0
2023-09-20 14:05:00,153.55,153.83,153.53,153.74,19922.0,152.8069,153.0856,152.787,152.996,19922.0
2023-09-20 14:10:00,153.76,153.87,153.74,153.78,9194.0,153.0159,153.1254,152.996,153.0358,9194.0
2023-09-20 14:15:00,153.74,153.91,153.63,153.79,5435.0,152.996,153.1652,152.8865,153.0458,5435.0
2023-09-20 14:20:00,153.83,153.97,153.71,153.97,5625.0,153.0856,153.2249,152.9661,153.2249,5625.0
2023-09-20 14:25:00,154.02,154.13,153.94,154.04,3818.0,153.2746,153.3841,153.195,153.2946,3818.0
2023-09-20 14:30:00,153.98,154.32,153.94,154.25,6449.0,153.2348,153.5732,153.195,153.5035,6449.0
2023-09-20 14:35:00,154.21,154.35,154.16,154.26,4164.0,153.4637,153.6031,153.414,153.5135,4164.0
2023-09-20 14:40:00,154.2,154.34,153.89,154.33,5846.0,153.4538,153.5931,153.1453,153.5831,5846.0
2023-09-20 14:45:00,154.21,154.23,153.93,153.99,4969.0,153.4637,153.4836,153.1851,153.2448,4969.0
2023-09-20 14:50:00,153.9,153.97,153.74,153.82,4842.0,153.1552,153.2249,152.996,153.0756,4842.0
2023-09-20 14:55:00,153.88,153.99,153.72,153.74,5137.0,153.1353,153.2448,152.9761,152.996,5137.0
2023-09-20 15:00:00,153.67,153.85,153.66,153.77,6819.0,152.9263,153.1055,152.9164,153.0259,6819.0
2023-09-20 15:05:00,153.78,153.82,153.67,153.69,17176.0,153.0358,153.0756,152.9263,152.9462,17176.0
2023-09-20 15:10:00,153.66,153.66,153.27,153.33,8103.0,152.9164,152.9164,152.5283,152.588,8103.0
2023-09-20 15:15:00,153.33,153.37,153.13,153.25,10746.0,152.588,152.6278,152.389,152.5084,10746.0
2023-09-20 15:20:00,153.24,153.5,153.24,153.5,16146.0,152.4984,152.7572,152.4984,152.7572,16146.0
2023-09-20 15:25:00,153.5,153.6,153.43,153.6,15203.0,152.7572,152.8567,152.6875,152.8567,15203.0
2023-09-20 15:30:00,153.64,153.68,153.19,153.19,17211.0,152.8965,152.9363,152.4487,152.4487,17211.0
2023-09-20 15:35:00,153.22,153.32,153.17,153.27,17395.0,152.4785,152.578,152.4288,152.5283,17395.0
2023-09-20 15:40:00,153.27,153.29,153.14,153.19,21514.0,152.5283,152.5482,152.3989,152.4487,21514.0
2023-09-20 15:45:00,153.15,153.15,152.89,152.94,28948.0,152.4089,152.4089,152.1501,152.1999,28948.0
2023-09-20 15:50:00,152.81,153.14,152.81,153.0,25737.0,152.0705,152.3989,152.0705,152.2596,25737.0
2023-09-20 15:55:00,152.99,153.06,152.71,152.83,65241.0,152.2496,152.3193,151.971,152.0904,65241.0
2023-09-21 09:30:00,150.85,151.19,150.11,150.11,20338.0,150.12,150.4583,149.3836,149.3836,20338.0
2023-09-21 09:35:00,150.1,150.45,149.85,150.29,12910.0,149.3736,149.7219,149.1248,149.5627,12910.0
2023-09-21 09:40:00,150.09,150.18,149.64,149.99,8990.0,149.3637,149.4532,148.9158,149.2642,8990.0
2023-09-21 09:45:00,150.0,150.15,149.81,150.05,21604.0,149.2741,149.4234,149.085,149.3239,21604.0
2023-09-21 09:50:00,149.99,150.38,149.97,150.09,4380.0,149.2642,149.6523,149.2442,149.3637,4380.0
2023-09-21 09:55:00,149.92,150.0,149.67,149.67,7098.0,149.1945,149.2741,148.9457,148.9457,7098.0
2023-09-21 10:00:00,149.75,149.75,149.33,149.34,8025.0,149.0253,149.0253,148.6073,148.6173,8025.0
2023-09-21 10:05:00,149.43,149.75,149.39,149.75,7512.0,148.7069,149.0253,148.6671,149.0253,7512.0
2023-09-21 10:10:00,149.81,150.06,149.8,150.03,3845.0,149.085,149.3338,149.0751,149.304,3845.0
2023-09-21 10:15:00,150.03,150.28,149.96,149.98,10746.0,149.304,149.5527,149.2343,149.2542,10746.0
2023-09-21 10:20:00,149.97,150.08,149.95,149.95,22074.0,149.2442,149.3537,149.2243,149.2243,22074.0
2023-09-21 10:25:00,149.97,150.03,149.69,149.69,7813.0,149.2442,149.304,148.9656,148.9656,7813.0
2023-09-21 10:30:00,149.75,149.75,149.46,149.54,4502.0,149.0253,149.0253,148.7367,148.8163,4502.0
2023-09-21 10:35:00,149.49,149.62,149.41,149.6,11222.0,148.7666,148.8959,148.687,148.876,11222.0
2023-09-21 10:40:00,149.62,149.74,149.62,149.62,3254.0,148.8959,149.0154,148.8959,148.8959,3254.0
2023-09-21 10:45:00,149.62,149.7,149.51,149.56,8575.0,148.8959,148.9756,148.7865,148.8362,8575.0
2023-09-21 10:50:00,149.55,149.58,149.35,149.49,3529.0,148.8263,148.8561,148.6272,148.7666,3529.0
2023-09-21 10:55:00,149.41,149.42,149.12,149.27,6126.0,148.687,148.6969,148.3984,148.5476,6126.0
2023-09-21 11:00:00,149.31,149.43,149.27,149.28,3825.0,148.5874,148.7069,148.5476,148.5576,3825.0
2023-09-21 11:05:00,149.3,149.33,149.17,149.26,3574.0,148.5775,148.6073,148.4481,148.5377,3574.0
2023-09-21 11:10:00,149.21,149.37,149.2,149.26,6054.0,148.4879,148.6472,148.478,148.5377,6054.0
2023-09-21 11:15:00,149.28,149.32,149.14,149.26,5938.0,148.5576,148.5974,148.4183,148.5377,5938.0
2023-09-21 11:20:00,149.25,149.41,149.25,149.25,4724.0,148.5277,148.687,148.5277,148.5277,4724.0
2023-09-21 11:25:00,149.22,149.57,149.22,149.55,9654.0,148.4979,148.8462,148.4979,148.8263,9654.0
2023-09-21 11:30:00,149.51,149.75,149.51,149.63,4767.0,148.7865,149.0253,148.7865,148.9059,4767.0
2023-09-21 11:35:00,149.58,149.61,149.48,149.57,2132.0,148.8561,148.886,148.7566,148.8462,2132.0
2023-09-21 11:40:00,149.56,149.59,149.39,149.5,5953.0,148.8362,148.8661,148.6671,148.7765,5953.0
2023-09-21 11:45:00,149.57,149.77,149.56,149.75,5405.0,148.8462,149.0452,148.8362,149.0253,5405.0
2023-09-21 11:50:00,149.77,149.94,149.74,149.86,8373.0,149.0452,149.2144,149.0154,149.1348,8373.0
2023-09-21 11:55:00,149.89,149.99,149.83,149.98,4892.0,149.1646,149.2642,149.1049,149.2542,4892.0
2023-09-21 12:00:00,150.01,150.04,149.94,149.94,8294.0,149.2841,149.3139,149.2144,149.2144,8294.0
2023-09-21 12:05:00,149.94,149.94,149.83,149.92,5169.0,149.2144,149.2144,149.1049,149.1945,5169.0
2023-09-21 12:10:00,149.91,149.92,149.71,149.75,5241.0,149.1845,149.1945,148.9855,149.0253,5241.0
2023-09-21 12:15:00,149.75,149.8,149.62,149.62,2825.0,149.0253,149.0751,148.8959,148.8959,2825.0
2023-09-21 12:20:00,149.63,149.73,149.6,149.69,4767.0,148.9059,149.0054,148.876,148.9656,4767.0
2023-09-21 12:25:00,149.68,149.71,149.56,149.58,6400.0,148.9557,148.9855,148.8362,148.8561,6400.0
2023-09-21 12:30:00,149.53,149.66,149.5,149.63,4479.0,148.8064,148.9357,148.7765,148.9059,4479.0
2023-09-21 12:35:00,149.62,149.63,149.36,149.43,9666.0,148.8959,148.9059,148.6372,148.7069,9666.0
2023-09-21 12:40:00,149.37,149.47,149.35,149.36,4251.0,148.6472,148.7467,148.6272,148.6372,4251.0
2023-09-21 12:45:00,149.4,149.45,149.34,149.34,5109.0,148.677,148.7268,148.6173,148.6173,5109.0
2023-09-21 12:50:00,149.36,149.46,149.26,149.42,10132.0,148.6372,148.7367,148.5377,148.6969,10132.0
2023-09-21 12:55:00,149.43,149.43,149.12,149.22,7010.0,148.7069,148.7069,148.3984,148.4979,7010.0
2023-09-21 13:00:00,149.21,149.29,149.11,149.25,7368.0,148.4879,148.5675,148.3884,148.5277,7368.0
2023-09-21 13:05:00,149.28,149.41,149.28,149.31,4396.0,148.5576,148.687,148.5576,148.5874,4396.0
2023-09-21 13:10:00,149.3,149.31,149.17,149.31,5509.0,148.5775,148.5874,148.4481,148.5874,5509.0
2023-09-21 13:15:00,149.31,149.51,149.31,149.42,7836.0,148.5874,148.7865,148.5874,148.6969,7836.0
2023-09-21 13:20:00,149.43,149.61,149.41,149.61,4963.0,148.7069,148.886,148.687,148.886,4963.0
2023-09-21 13:25:00,149.63,149.71,149.61,149.68,5513.0,148.9059,148.9855,148.886,148.9557,5513.0
2023-09-21 13:30:00,149.68,149.75,149.56,149.56,4094.0,148.9557,149.0253,148.8362,148.8362,4094.0
2023-09-21 13:35:00,149.59,149.74,149.58,149.64,3566.0,148.8661,149.0154,148.8561,148.9158,3566.0
2023-09-21 13:40:00,149.64,149.65,149.43,149.47,4299.0,148.9158,148.9258,148.7069,148.7467,4299.0
2023-09-21 13:45:00,149.49,149.56,149.47,149.47,3180.0,148.7666,148.8362,148.7467,148.7467,3180.0
2023-09-21 13:50:00,149.52,149.57,149.41,149.46,3226.0,148.7964,148.8462,148.687,148.7367,3226.0
2023-09-21 13:55:00,149.44,149.47,149.31,149.44,5452.0,148.7168,148.7467,148.5874,148.7168,5452.0
2023-09-21 14:00:00,149.46,149.49,149.33,149.38,6033.0,148.7367,148.7666,148.6073,148.6571,6033.0
2023-09-21 14:05:00,149.37,149.58,149.36,149.5,22979.0,148.6472,148.8561,148.6372,148.7765,22979.0
2023-09-21 14:10:00,149.47,149.56,149.34,149.35,6768.0,148.7467,148.8362,148.6173,148.6272,6768.0
2023-09-21 14:15:00,149.35,149.37,149.19,149.22,8456.0,148.6272,148.6472,148.468,148.4979,8456.0
2023-09-21 14:20:00,149.24,149.25,149.17,149.2,6232.0,148.5178,148.5277,148.4481,148.478,6232.0
2023-09-21 14:25:00,149.19,149.21,149.02,149.04,3626.0,148.468,148.4879,148.2988,148.3187,3626.0
2023-09-21 14:30:00,149.02,149.1,149.01,149.03,7623.0,148.2988,148.3785,148.2889,148.3088,7623.0
2023-09-21 14:35:00,149.0,149.14,148.92,149.13,14704.0,148.2789,148.4183,148.1993,148.4083,14704.0
2023-09-21 14:40:00,149.1,149.17,148.99,149.06,7322.0,148.3785,148.4481,148.269,148.3387,7322.0
2023-09-21 14:45:00,149.06,149.08,148.98,148.99,9055.0,148.3387,148.3586,148.259,148.269,9055.0
2023-09-21 14:50:00,149.0,149.03,148.91,148.97,9109.0,148.2789,148.3088,148.1894,148.2491,9109.0
2023-09-21 14:55:00,148.97,148.97,148.84,148.84,5609.0,148.2491,148.2491,148.1197,148.1197,5609.0
2023-09-21 15:00:00,148.84,148.94,148.81,148.88,7182.0,148.1197,148.2192,148.0899,148.1595,7182.0
2023-09-21 15:05:00,148.89,148.89,148.78,148.82,4794.0,148.1695,148.1695,148.06,148.0998,4794.0
2023-09-21 15:10:00,148.81,148.85,148.69,148.69,19169.0,148.0899,148.1297,147.9704,147.9704,19169.0
2023-09-21 15:15:00,148.68,148.68,148.42,148.43,13717.0,147.9605,147.9605,147.7017,147.7117,13717.0
2023-09-21 15:20:00,148.43,148.49,148.4,148.4,12867.0,147.7117,147.7714,147.6818,147.6818,12867.0
2023-09-21 15:25:00,148.42,148.48,148.31,148.36,19302.0,147.7017,147.7615,147.5923,147.642,19302.0
2023-09-21 15:30:00,148.35,148.51,148.26,148.33,23152.0,147.6321,147.7913,147.5425,147.6122,23152.0
2023-09-21 15:35:00,148.36,148.5,148.31,148.34,17443.0,147.642,147.7814,147.5923,147.6221,17443.0
2023-09-21 15:40:00,148.33,148.52,148.2,148.42,32160.0,147.6122,147.8013,147.4828,147.7017,32160.0
2023-09-21 15:45:00,148.41,148.41,147.8,147.92,51293.0,147.6918,147.6918,147.0847,147.2042,51293.0
2023-09-21 15:50:00,147.88,148.03,147.64,147.74,75547.0,147.1644,147.3136,146.9255,147.025,75547.0
2023-09-21 15:55:00,147.73,147.89,147.66,147.71,158086.0,147.0151,147.1743,146.9454,146.9952,158086.0
2023-09-22 09:30:00,147.75,148.66,147.5,148.22,24285.0,147.035,147.9406,146.7862,147.5027,24285.0
2023-09-22 09:35:00,148.4,148.52,148.19,148.21,6785.0,147.6818,147.8013,147.4729,147.4928,6785.0
2023-09-22 09:40:00,148.12,148.12,147.6,147.71,10236.0,147.4032,147.4032,146.8857,146.9952,10236.0
2023-09-22 09:45:00,147.68,148.52,147.6,148.51,11236.0,146.9653,147.8013,146.8857,147.7913,11236.0
2023-09-22 09:50:00,148.53,148.7,148.04,148.15,17552.0,147.8112,147.9804,147.3236,147.4331,17552.0
2023-09-22 09:55:00,148.13,148.5,148.1,148.27,11076.0,147.4132,147.7814,147.3833,147.5525,11076.0
2023-09-22 10:00:00,148.34,148.82,148.14,148.82,15996.0,147.6221,148.0998,147.4231,148.0998,15996.0
2023-09-22 10:05:00,148.82,149.33,148.82,149.28,7877.0,148.0998,148.6073,148.0998,148.5576,7877.0
2023-09-22 10:10:00,149.3,149.3,149.06,149.16,8874.0,148.5775,148.5775,148.3387,148.4382,8874.0
2023-09-22 10:15:00,149.08,149.31,149.07,149.3,7951.0,148.3586,148.5874,148.3486,148.5775,7951.0
2023-09-22 10:20:00,149.3,149.32,149.02,149.32,17023.0,148.5775,148.5974,148.2988,148.5974,17023.0
2023-09-22 10:25:00,149.27,149.49,149.19,149.45,7366.0,148.5476,148.7666,148.468,148.7268,7366.0
2023-09-22 10:30:00,149.46,149.76,149.46,149.68,7204.0,148.7367,149.0353,148.7367,148.9557,7204.0
2023-09-22 10:35:00,149.64,149.64,149.48,149.57,7531.0,148.9158,148.9158,148.7566,148.8462,7531.0
2023-09-22 10:40:00,149.57,149.69,149.45,149.69,8030.0,148.8462,148.9656,148.7268,148.9656,8030.0
2023-09-22 10:45:00,149.7,149.92,149.7,149.7,8276.0,148.9756,149.1945,148.9756,148.9756,8276.0
2023-09-22 10:50:00,149.67,149.79,149.52,149.63,9090.0,148.9457,149.0651,148.7964,148.9059,9090.0
2023-09-22 10:55:00,149.58,149.96,149.58,149.87,10721.0,148.8561,149.2343,148.8561,149.1447,10721.0
2023-09-22 11:00:00,149.83,149.87,149.51,149.57,6428.0,149.1049,149.1447,148.7865,148.8462,6428.0
2023-09-22 11:05:00,149.57,149.66,149.45,149.46,5515.0,148.8462,148.9357,148.7268,148.7367,5515.0
2023-09-22 11:10:00,149.47,149.58,149.39,149.58,9591.0,148.7467,148.8561,148.6671,148.8561,9591.0
2023-09-22 11:15:00,149.6,149.66,149.49,149.51,4420.0,148.876,148.9357,148.7666,148.7865,4420.0
2023-09-22 11:20:00,149.51,149.53,149.35,149.48,6400.0,148.7865,148.8064,148.6272,148.7566,6400.0
2023-09-22 11:25:00,149.51,149.51,149.32,149.38,11125.0,148.7865,148.7865,148.5974,148.6571,11125.0
2023-09-22 11:30:00,149.38,149.47,149.21,149.36,10844.0,148.6571,148.7467,148.4879,148.6372,10844.0
2023-09-22 11:35:00,149.41,149.49,149.32,149.41,5597.0,148.687,148.7666,148.5974,148.687,5597.0
2023-09-22 11:40:00,149.43,149.43,149.23,149.26,7427.0,148.7069,148.7069,148.5078,148.5377,7427.0
2023-09-22 11:45:00,149.24,149.35,149.23,149.3,5969.0,148.5178,148.6272,148.5078,148.5775,5969.0
2023-09-22 11:50:00,149.3,149.41,149.23,149.34,5184.0,148.5775,148.687,148.5078,148.6173,5184.0
2023-09-22 11:55:00,149.35,149.42,149.2,149.2,16741.0,148.6272,148.6969,148.478,148.478,16741.0
2023-09-22 12:00:00,149.18,149.23,149.07,149.07,5288.0,148.4581,148.5078,148.3486,148.3486,5288.0
2023-09-22 12:05:00,149.07,149.07,149.0,149.04,4846.0,148.3486,148.3486,148.2789,148.3187,4846.0
2023-09-22 12:10:00,149.0,149.01,148.85,148.97,10117.0,148.2789,148.2889,148.1297,148.2491,10117.0
2023-09-22 12:15:00,148.96,149.15,148.8,149.06,8961.0,148.2391,148.4282,148.0799,148.3387,8961.0
2023-09-22 12:20:00,149.09,149.14,149.04,149.06,6770.0,148.3685,148.4183,148.3187,148.3387,6770.0
2023-09-22 12:25:00,149.06,149.08,148.93,148.96,10160.0,148.3387,148.3586,148.2093,148.2391,10160.0
2023-09-22 12:30:00,148.99,148.99,148.84,148.84,6806.0,148.269,148.269,148.1197,148.1197,6806.0
2023-09-22 12:35:00,148.83,149.01,148.82,148.97,8366.0,148.1098,148.2889,148.0998,148.2491,8366.0
2023-09-22 12:40:00,149.0,149.01,148.94,148.95,5047.0,148.2789,148.2889,148.2192,148.2292,5047.0
2023-09-22 12:45:00,148.94,149.15,148.89,149.12,8316.0,148.2192,148.4282,148.1695,148.3984,8316.0
2023-09-22 12:50:00,149.12,149.12,148.93,149.03,9139.0,148.3984,148.3984,148.2093,148.3088,9139.0
2023-09-22 12:55:00,149.03,149.09,148.94,148.97,7111.0,148.3088,148.3685,148.2192,148.2491,7111.0
2023-09-22 13:00:00,148.98,149.01,148.91,148.92,6386.0,148.259,148.2889,148.1894,148.1993,6386.0
2023-09-22 13:05:00,148.94,149.02,148.86,148.86,6350.0,148.2192,148.2988,148.1396,148.1396,6350.0
2023-09-22 13:10:00,148.83,148.83,148.66,148.67,7159.0,148.1098,148.1098,147.9406,147.9505,7159.0
2023-09-22 13:15:00,148.67,148.72,148.61,148.63,8345.0,147.9505,148.0003,147.8908,147.9107,8345.0
2023-09-22 13:20:00,148.62,148.64,148.35,148.44,8278.0,147.9008,147.9207,147.6321,147.7217,8278.0
2023-09-22 13:25:00,148.42,148.5,148.39,148.45,7106.0,147.7017,147.7814,147.6719,147.7316,7106.0
2023-09-22 13:30:00,148.44,148.45,148.35,148.35,4363.0,147.7217,147.7316,147.6321,147.6321,4363.0
2023-09-22 13:35:00,148.4,148.43,148.14,148.19,9952.0,147.6818,147.7117,147.4231,147.4729,9952.0
2023-09-22 13:40:00,148.18,148.21,147.98,148.12,6704.0,147.4629,147.4928,147.2639,147.4032,6704.0
2023-09-22 13:45:00,148.13,148.13,147.97,148.09,7926.0,147.4132,147.4132,147.2539,147.3733,7926.0
2023-09-22 13:50:00,148.08,148.22,148.08,148.18,6489.0,147.3634,147.5027,147.3634,147.4629,6489.0
2023-09-22 13:55:00,148.2,148.22,148.05,148.22,5361.0,147.4828,147.5027,147.3335,147.5027,5361.0
2023-09-22 14:00:00,148.22,148.31,148.1,148.15,6540.0,147.5027,147.5923,147.3833,147.4331,6540.0
2023-09-22 14:05:00,148.12,148.18,147.96,147.96,10204.0,147.4032,147.4629,147.244,147.244,10204.0
2023-09-22 14:10:00,148.0,148.0,147.83,147.83,5483.0,147.2838,147.2838,147.1146,147.1146,5483.0
2023-09-22 14:15:00,147.82,147.87,147.72,147.73,7300.0,147.1047,147.1544,147.0051,147.0151,7300.0
2023-09-22 14:20:00,147.75,147.89,147.73,147.89,6653.0,147.035,147.1743,147.0151,147.1743,6653.0
2023-09-22 14:25:00,147.9,147.99,147.78,147.78,7916.0,147.1843,147.2738,147.0648,147.0648,7916.0
2023-09-22 14:30:00,147.76,147.88,147.72,147.85,7843.0,147.0449,147.1644,147.0051,147.1345,7843.0
2023-09-22 14:35:00,147.87,147.9,147.7,147.75,9394.0,147.1544,147.1843,146.9852,147.035,9394.0
2023-09-22 14:40:00,147.74,147.8,147.63,147.67,10425.0,147.025,147.0847,146.9156,146.9554,10425.0
2023-09-22 14:45:00,147.67,147.87,147.67,147.87,6459.0,146.9554,147.1544,146.9554,147.1544,6459.0
2023-09-22 14:50:00,147.91,148.03,147.91,148.01,7447.0,147.1942,147.3136,147.1942,147.2937,7447.0
2023-09-22 14:55:00,147.98,148.01,147.81,147.91,10462.0,147.2639,147.2937,147.0947,147.1942,10462.0
2023-09-22 15:00:00,147.91,148.25,147.9,148.12,11703.0,147.1942,147.5326,147.1843,147.4032,11703.0
2023-09-22 15:05:00,148.11,148.61,148.1,148.61,13704.0,147.3932,147.8908,147.3833,147.8908,13704.0
2023-09-22 15:10:00,148.63,148.64,148.4,148.41,9953.0,147.9107,147.9207,147.6818,147.6918,9953.0
2023-09-22 15:15:00,148.42,148.52,148.37,148.44,10321.0,147.7017,147.8013,147.652,147.7217,10321.0
2023-09-22 15:20:00,148.43,148.6,148.34,148.49,13444.0,147.7117,147.8809,147.6221,147.7714,13444.0
2023-09-22 15:25:00,148.49,148.56,148.47,148.55,13646.0,147.7714,147.8411,147.7515,147.8311,13646.0
2023-09-22 15:30:00,148.55,148.6,148.27,148.28,18603.0,147.8311,147.8809,147.5525,147.5624,18603.0
2023-09-22 15:35:00,148.26,148.26,148.09,148.09,13279.0,147.5425,147.5425,147.3733,147.3733,13279.0
2023-09-22 15:40:00,148.06,148.11,147.83,147.84,19221.0,147.3435,147.3932,147.1146,147.1246,19221.0
2023-09-22 15:45:00,147.81,147.99,147.61,147.72,34729.0,147.0947,147.2738,146.8957,147.0051,34729.0
2023-09-22 15:50:00,147.71,147.78,147.47,147.72,64782.0,146.9952,147.0648,146.7563,147.0051,64782.0
2023-09-22 15:55:00,147.73,147.8,147.53,147.57,115524.0,147.0151,147.0847,146.8161,146.8559,115524.0
2023-09-25 09:30:00,146.54,148.68,146.0,148.68,68312.0,145.8308,147.9605,145.2935,147.9605,68312.0
2023-09-25 09:35:00,148.34,148.37,147.5,147.69,5182.0,147.6221,147.652,146.7862,146.9753,5182.0
2023-09-25 09:40:00,147.83,148.0,147.7,147.82,5273.0,147.1146,147.2838,146.9852,147.1047,5273.0
2023-09-25 09:45:00,147.69,148.01,147.69,147.71,5067.0,146.9753,147.2937,146.9753,146.9952,5067.0
2023-09-25 09:50:00,147.83,148.09,147.61,147.61,9664.0,147.1146,147.3733,146.8957,146.8957,9664.0
2023-09-25 09:55:00,147.61,148.02,147.61,147.88,8117.0,146.8957,147.3037,146.8957,147.1644,8117.0
2023-09-25 10:00:00,147.88,147.88,147.54,147.58,7865.0,147.1644,147.1644,146.826,146.8658,7865.0
2023-09-25 10:05:00,147.58,147.94,147.57,147.82,10208.0,146.8658,147.2241,146.8559,147.1047,10208.0
2023-09-25 10:10:00,147.75,147.95,147.71,147.92,7226.0,147.035,147.234,146.9952,147.2042,7226.0
2023-09-25 10:15:00,147.9,148.0,147.74,147.89,7524.0,147.1843,147.2838,147.025,147.1743,7524.0
2023-09-25 10:20:00,147.97,148.13,147.87,147.87,10976.0,147.2539,147.4132,147.1544,147.1544,10976.0
2023-09-25 10:25:00,147.72,147.92,147.72,147.79,4329.0,147.0051,147.2042,147.0051,147.0748,4329.0
2023-09-25 10:30:00,147.78,147.79,147.53,147.53,7255.0,147.0648,147.0748,146.8161,146.8161,7255.0
2023-09-25 10:35:00,147.55,147.68,147.5,147.61,9253.0,146.836,146.9653,146.7862,146.8957,9253.0
2023-09-25 10:40:00,147.56,147.61,147.5,147.53,6686.0,146.8459,146.8957,146.7862,146.8161,6686.0
2023-09-25 10:45:00,147.55,147.64,147.5,147.61,5839.0,146.836,146.9255,146.7862,146.8957,5839.0
2023-09-25 10:50:00,147.58,147.58,147.21,147.34,14540.0,146.8658,146.8658,146.4976,146.627,14540.0
2023-09-25 10:55:00,147.29,147.35,147.12,147.35,12447.0,146.5772,146.6369,146.408,146.6369,12447.0
2023-09-25 11:00:00,147.43,147.43,147.05,147.09,18677.0,146.7165,146.7165,146.3384,146.3782,18677.0
2023-09-25 11:05:00,147.05,147.52,147.04,147.52,8719.0,146.3384,146.8061,146.3284,146.8061,8719.0
2023-09-25 11:10:00,147.6,147.64,147.4,147.61,8615.0,146.8857,146.9255,146.6867,146.8957,8615.0
2023-09-25 11:15:00,147.59,148.13,147.57,148.13,8435.0,146.8758,147.4132,146.8559,147.4132,8435.0
2023-09-25 11:20:00,148.04,148.07,147.82,147.86,5903.0,147.3236,147.3534,147.1047,147.1445,5903.0
2023-09-25 11:25:00,147.9,148.04,147.8,147.81,11225.0,147.1843,147.3236,147.0847,147.0947,11225.0
2023-09-25 11:30:00,147.85,148.1,147.85,148.04,7145.0,147.1345,147.3833,147.1345,147.3236,7145.0
2023-09-25 11:35:00,148.02,148.03,147.71,147.82,6806.0,147.3037,147.3136,146.9952,147.1047,6806.0
2023-09-25 11:40:00,147.87,148.18,147.8,148.12,10601.0,147.1544,147.4629,147.0847,147.4032,10601.0
2023-09-25 11:45:00,148.17,148.17,148.0,148.11,3440.0,147.453,147.453,147.2838,147.3932,3440.0
2023-09-25 11:50:00,148.05,148.09,147.99,148.02,5360.0,147.3335,147.3733,147.2738,147.3037,5360.0
2023-09-25 11:55:00,148.06,148.07,148.0,148.0,3691.0,147.3435,147.3534,147.2838,147.2838,3691.0
2023-09-25 12:00:00,148.06,148.28,148.03,148.27,10210.0,147.3435,147.5624,147.3136,147.5525,10210.0
2023-09-25 12:05:00,148.27,148.34,148.2,148.21,5576.0,147.5525,147.6221,147.4828,147.4928,5576.0
2023-09-25 12:10:00,148.2,148.22,147.99,148.02,6842.0,147.4828,147.5027,147.2738,147.3037,6842.0
2023-09-25 12:15:00,148.04,148.31,148.03,148.29,4667.0,147.3236,147.5923,147.3136,147.5724,4667.0
2023-09-25 12:20:00,148.31,148.47,148.24,148.45,10168.0,147.5923,147.7515,147.5226,147.7316,10168.0
2023-09-25 12:25:00,148.42,148.42,148.29,148.29,6500.0,147.7017,147.7017,147.5724,147.5724,6500.0
2023-09-25 12:30:00,148.35,148.4,148.2,148.24,4693.0,147.6321,147.6818,147.4828,147.5226,4693.0
2023-09-25 12:35:00,148.28,148.39,148.28,148.29,4044.0,147.5624,147.6719,147.5624,147.5724,4044.0
2023-09-25 12:40:00,148.27,148.4,148.27,148.31,4102.0,147.5525,147.6818,147.5525,147.5923,4102.0
2023-09-25 12:45:00,148.29,148.34,148.18,148.18,4762.0,147.5724,147.6221,147.4629,147.4629,4762.0
2023-09-25 12:50:00,148.07,148.08,147.89,148.05,4808.0,147.3534,147.3634,147.1743,147.3335,4808.0
2023-09-25 12:55:00,148.09,148.17,148.0,148.17,4204.0,147.3733,147.453,147.2838,147.453,4204.0
2023-09-25 13:00:00,148.16,148.16,148.01,148.04,4652.0,147.443,147.443,147.2937,147.3236,4652.0
2023-09-25 13:05:00,148.03,148.28,148.03,148.25,7304.0,147.3136,147.5624,147.3136,147.5326,7304.0
2023-09-25 13:10:00,148.26,148.3,148.21,148.28,7209.0,147.5425,147.5823,147.4928,147.5624,7209.0
2023-09-25 13:15:00,148.26,148.28,148.17,148.28,4919.0,147.5425,147.5624,147.453,147.5624,4919.0
2023-09-25 13:20:00,148.25,148.35,148.09,148.09,5998.0,147.5326,147.6321,147.3733,147.3733,5998.0
2023-09-25 13:25:00,148.09,148.13,147.96,148.07,9661.0,147.3733,147.4132,147.244,147.3534,9661.0
2023-09-25 13:30:00,148.0,148.04,147.88,148.04,5277.0,147.2838,147.3236,147.1644,147.3236,5277.0
2023-09-25 13:35:00,148.07,148.12,147.99,148.08,4576.0,147.3534,147.4032,147.2738,147.3634,4576.0
2023-09-25 13:40:00,148.11,148.14,147.88,147.89,7510.0,147.3932,147.4231,147.1644,147.1743,7510.0
2023-09-25 13:45:00,147.9,147.94,147.75,147.77,5377.0,147.1843,147.2241,147.035,147.0549,5377.0
2023-09-25 13:50:00,147.79,147.97,147.74,147.9,7481.0,147.0748,147.2539,147.025,147.1843,7481.0
2023-09-25 13:55:00,147.91,148.0,147.87,147.99,2816.0,147.1942,147.2838,147.1544,147.2738,2816.0
2023-09-25 14:00:00,148.02,148.13,148.02,148.13,6082.0,147.3037,147.4132,147.3037,147.4132,6082.0
2023-09-25 14:05:00,148.13,148.2,148.1,148.11,9012.0,147.4132,147.4828,147.3833,147.3932,9012.0
2023-09-25 14:10:00,148.09,148.11,147.99,147.99,3508.0,147.3733,147.3932,147.2738,147.2738,3508.0
2023-09-25 14:15:00,147.97,148.04,147.95,148.01,5925.0,147.2539,147.3236,147.234,147.2937,5925.0
2023-09-25 14:20:00,148.02,148.03,147.92,147.94,6238.0,147.3037,147.3136,147.2042,147.2241,6238.0
2023-09-25 14:25:00,147.92,148.03,147.91,148.01,3471.0,147.2042,147.3136,147.1942,147.2937,3471.0
2023-09-25 14:30:00,148.04,148.15,147.98,148.14,5805.0,147.3236,147.4331,147.2639,147.4231,5805.0
2023-09-25 14:35:00,148.14,148.29,148.13,148.19,7362.0,147.4231,147.5724,147.4132,147.4729,7362.0
2023-09-25 14:40:00,148.22,148.31,148.12,148.14,4751.0,147.5027,147.5923,147.4032,147.4231,4751.0
2023-09-25 14:45:00,148.12,148.19,148.1,148.1,7964.0,147.4032,147.4729,147.3833,147.3833,7964.0
2023-09-25 14:50:00,148.1,148.16,148.06,148.07,6950.0,147.3833,147.443,147.3435,147.3534,6950.0
2023-09-25 14:55:00,148.06,148.13,148.02,148.02,7038.0,147.3435,147.4132,147.3037,147.3037,7038.0
2023-09-25 15:00:00,148.0,148.09,147.85,147.92,8919.0,147.2838,147.3733,147.1345,147.2042,8919.0
2023-09-25 15:05:00,147.91,147.93,147.79,147.82,3624.0,147.1942,147.2141,147.0748,147.1047,3624.0
2023-09-25 15:10:00,147.78,147.91,147.72,147.91,10903.0,147.0648,147.1942,147.0051,147.1942,10903.0
2023-09-25 15:15:00,147.88,148.06,147.88,148.04,7432.0,147.1644,147.3435,147.1644,147.3236,7432.0
2023-09-25 15:20:00,148.06,148.13,147.92,147.97,11659.0,147.3435,147.4132,147.2042,147.2539,11659.0
2023-09-25 15:25:00,147.97,148.02,147.88,147.99,11364.0,147.2539,147.3037,147.1644,147.2738,11364.0
2023-09-25 15:30:00,147.96,148.05,147.88,147.91,13988.0,147.244,147.3335,147.1644,147.1942,13988.0
2023-09-25 15:35:00,147.94,148.15,147.88,148.15,12068.0,147.2241,147.4331,147.1644,147.4331,12068.0
2023-09-25 15:40:00,148.15,148.16,147.93,147.99,17973.0,147.4331,147.443,147.2141,147.2738,17973.0
2023-09-25 15:45:00,147.98,148.09,147.91,147.95,33124.0,147.2639,147.3733,147.1942,147.234,33124.0
2023-09-25 15:50:00,147.93,148.07,147.62,147.62,24480.0,147.2141,147.3534,146.9056,146.9056,24480.0
2023-09-25 15:55:00,147.61,148.03,147.58,147.82,97079.0,146.8957,147.3136,146.8658,147.1047,97079.0
2023-09-26 09:30:00,147.11,148.33,147.11,148.33,36639.0,146.3981,147.6122,146.3981,147.6122,36639.0
2023-09-26 09:35:00,148.44,149.0,148.44,148.75,19071.0,147.7217,148.2789,147.7217,148.0302,19071.0
2023-09-26 09:40:00,148.65,149.11,148.53,149.1,5651.0,147.9306,148.3884,147.8112,148.3785,5651.0
2023-09-26 09:45:00,149.25,149.38,148.87,148.93,11561.0,148.5277,148.6571,148.1496,148.2093,11561.0
2023-09-26 09:50:00,148.84,148.88,148.46,148.46,17576.0,148.1197,148.1595,147.7416,147.7416,17576.0
2023-09-26 09:55:00,148.47,149.24,148.44,149.22,22497.0,147.7515,148.5178,147.7217,148.4979,22497.0
2023-09-26 10:00:00,149.19,149.29,148.52,148.59,8137.0,148.468,148.5675,147.8013,147.8709,8137.0
2023-09-26 10:05:00,148.54,148.75,148.38,148.75,17169.0,147.8212,148.0302,147.6619,148.0302,17169.0
2023-09-26 10:10:00,148.79,148.87,148.47,148.57,27046.0,148.07,148.1496,147.7515,147.851,27046.0
2023-09-26 10:15:00,148.63,148.65,147.97,148.09,16617.0,147.9107,147.9306,147.2539,147.3733,16617.0
2023-09-26 10:20:00,148.1,148.66,148.1,148.38,16084.0,147.3833,147.9406,147.3833,147.6619,16084.0
2023-09-26 10:25:00,148.32,148.32,148.02,148.22,8107.0,147.6022,147.6022,147.3037,147.5027,8107.0
2023-09-26 10:30:00,148.18,148.36,148.16,148.25,16928.0,147.4629,147.642,147.443,147.5326,16928.0
2023-09-26 10:35:00,148.22,148.34,148.13,148.29,9435.0,147.5027,147.6221,147.4132,147.5724,9435.0
2023-09-26 10:40:00,148.35,148.35,148.1,148.23,6203.0,147.6321,147.6321,147.3833,147.5127,6203.0
2023-09-26 10:45:00,148.2,148.33,147.94,147.97,17421.0,147.4828,147.6122,147.2241,147.2539,17421.0
2023-09-26 10:50:00,147.94,148.02,147.81,147.91,5661.0,147.2241,147.3037,147.0947,147.1942,5661.0
2023-09-26 10:55:00,147.95,148.21,147.93,148.08,5519.0,147.234,147.4928,147.2141,147.3634,5519.0
2023-09-26 11:00:00,148.17,148.27,147.97,148.1,3795.0,147.453,147.5525,147.2539,147.3833,3795.0
2023-09-26 11:05:00,148.08,148.1,147.76,147.84,8914.0,147.3634,147.3833,147.0449,147.1246,8914.0
2023-09-26 11:10:00,147.81,147.82,147.71,147.78,6602.0,147.0947,147.1047,146.9952,147.0648,6602.0
2023-09-26 11:15:00,147.84,147.89,147.64,147.64,5093.0,147.1246,147.1743,146.9255,146.9255,5093.0
2023-09-26 11:20:00,147.56,147.65,147.5,147.58,3408.0,146.8459,146.9355,146.7862,146.8658,3408.0
2023-09-26 11:25:00,147.63,147.86,147.6,147.74,22591.0,146.9156,147.1445,146.8857,147.025,22591.0
2023-09-26 11:30:00,147.71,147.81,147.55,147.81,10461.0,146.9952,147.0947,146.836,147.0947,10461.0
2023-09-26 11:35:00,147.79,147.92,147.75,147.84,20635.0,147.0748,147.2042,147.035,147.1246,20635.0
2023-09-26 11:40:00,147.81,147.84,147.59,147.71,22988.0,147.0947,147.1246,146.8758,146.9952,22988.0
2023-09-26 11:45:00,147.67,147.74,147.32,147.54,19727.0,146.9554,147.025,146.6071,146.826,19727.0
2023-09-26 11:50:00,147.49,147.78,147.49,147.59,3444.0,146.7762,147.0648,146.7762,146.8758,3444.0
2023-09-26 11:55:00,147.56,147.7,147.46,147.7,7812.0,146.8459,146.9852,146.7464,146.9852,7812.0
2023-09-26 12:00:00,147.69,147.73,147.54,147.54,5686.0,146.9753,147.0151,146.826,146.826,5686.0
2023-09-26 12:05:00,147.54,147.63,147.45,147.63,26139.0,146.826,146.9156,146.7364,146.9156,26139.0
2023-09-26 12:10:00,147.6,147.64,147.51,147.58,2800.0,146.8857,146.9255,146.7962,146.8658,2800.0
2023-09-26 12:15:00,147.5,147.63,147.44,147.63,9701.0,146.7862,146.9156,146.7265,146.9156,9701.0
2023-09-26 12:20:00,147.59,147.64,147.52,147.52,3421.0,146.8758,146.9255,146.8061,146.8061,3421.0
2023-09-26 12:25:00,147.58,147.63,147.52,147.55,5927.0,146.8658,146.9156,146.8061,146.836,5927.0
2023-09-26 12:30:00,147.53,147.59,147.48,147.57,23036.0,146.8161,146.8758,146.7663,146.8559,23036.0
2023-09-26 12:35:00,147.6,147.74,147.58,147.74,6258.0,146.8857,147.025,146.8658,147.025,6258.0
2023-09-26 12:40:00,147.76,147.9,147.76,147.9,6986.0,147.0449,147.1843,147.0449,147.1843,6986.0
2023-09-26 12:45:00,147.92,148.02,147.87,147.94,8795.0,147.2042,147.3037,147.1544,147.2241,8795.0
2023-09-26 12:50:00,147.94,148.1,147.9,148.1,8783.0,147.2241,147.3833,147.1843,147.3833,8783.0
2023-09-26 12:55:00,148.05,148.12,148.03,148.1,10916.0,147.3335,147.4032,147.3136,147.3833,10916.0
2023-09-26 13:00:00,148.08,148.09,147.82,147.84,16848.0,147.3634,147.3733,147.1047,147.1246,16848.0
2023-09-26 13:05:00,147.82,147.87,147.46,147.87,4599.0,147.1047,147.1544,146.7464,147.1544,4599.0
2023-09-26 13:10:00,147.89,147.89,147.65,147.75,11188.0,147.1743,147.1743,146.9355,147.035,11188.0
2023-09-26 13:15:00,147.81,147.82,147.44,147.52,4516.0,147.0947,147.1047,146.7265,146.8061,4516.0
2023-09-26 13:20:00,147.56,147.64,147.46,147.5,5860.0,146.8459,146.9255,146.7464,146.7862,5860.0
2023-09-26 13:25:00,147.46,147.48,147.38,147.47,7689.0,146.7464,146.7663,146.6668,146.7563,7689.0
2023-09-26 13:30:00,147.51,147.64,147.47,147.56,4858.0,146.7962,146.9255,146.7563,146.8459,4858.0
2023-09-26 13:35:00,147.55,147.56,147.37,147.44,7993.0,146.836,146.8459,146.6568,146.7265,7993.0
2023-09-26 13:40:00,147.38,147.45,147.37,147.43,11765.0,146.6668,146.7364,146.6568,146.7165,11765.0
2023-09-26 13:45:00,147.42,147.42,147.25,147.25,7868.0,146.7066,146.7066,146.5374,146.5374,7868.0
2023-09-26 13:50:00,147.27,147.46,147.25,147.33,4760.0,146.5573,146.7464,146.5374,146.617,4760.0
2023-09-26 13:55:00,147.28,147.52,147.13,147.52,9058.0,146.5673,146.8061,146.418,146.8061,9058.0
2023-09-26 14:00:00,147.5,147.51,147.33,147.44,7132.0,146.7862,146.7962,146.617,146.7265,7132.0
2023-09-26 14:05:00,147.49,147.49,147.29,147.29,5287.0,146.7762,146.7762,146.5772,146.5772,5287.0
2023-09-26 14:10:00,147.33,147.33,147.11,147.2,7375.0,146.617,146.617,146.3981,146.4877,7375.0
2023-09-26 14:15:00,147.22,147.27,147.1,147.12,7387.0,146.5076,146.5573,146.3881,146.408,7387.0
2023-09-26 14:20:00,147.04,147.17,147.04,147.08,7727.0,146.3284,146.4578,146.3284,146.3682,7727.0
2023-09-26 14:25:00,147.08,147.14,147.03,147.03,6050.0,146.3682,146.4279,146.3185,146.3185,6050.0
2023-09-26 14:30:00,147.0,147.18,147.0,147.09,5883.0,146.2886,146.4677,146.2886,146.3782,5883.0
2023-09-26 14:35:00,147.06,147.09,147.01,147.01,2000.0,146.3483,146.3782,146.2986,146.2986,2000.0
2023-09-26 14:40:00,147.06,147.21,147.05,147.14,2700.0,146.3483,146.4976,146.3384,146.4279,2700.0
2023-09-26 14:45:00,147.09,147.22,147.04,147.15,10403.0,146.3782,146.5076,146.3284,146.4379,10403.0
2023-09-26 14:50:00,147.13,147.26,147.09,147.19,4972.0,146.418,146.5474,146.3782,146.4777,4972.0
2023-09-26 14:55:00,147.15,147.22,147.11,147.2,3776.0,146.4379,146.5076,146.3981,146.4877,3776.0
2023-09-26 15:00:00,147.2,147.34,147.18,147.25,5450.0,146.4877,146.627,146.4677,146.5374,5450.0
2023-09-26 15:05:00,147.25,147.47,147.25,147.35,14896.0,146.5374,146.7563,146.5374,146.6369,14896.0
2023-09-26 15:10:00,147.34,147.43,147.31,147.4,10728.0,146.627,146.7165,146.5971,146.6867,10728.0
2023-09-26 15:15:00,147.37,147.4,147.25,147.32,7964.0,146.6568,146.6867,146.5374,146.6071,7964.0
2023-09-26 15:20:00,147.26,147.33,147.22,147.22,4011.0,146.5474,146.617,146.5076,146.5076,4011.0
2023-09-26 15:25:00,147.24,147.47,147.2,147.38,9488.0,146.5275,146.7563,146.4877,146.6668,9488.0
2023-09-26 15:30:00,147.42,147.52,147.23,147.23,14870.0,146.7066,146.8061,146.5175,146.5175,14870.0
2023-09-26 15:35:00,147.22,147.33,147.17,147.25,7058.0,146.5076,146.617,146.4578,146.5374,7058.0
2023-09-26 15:40:00,147.29,147.53,147.29,147.51,18646.0,146.5772,146.8161,146.5772,146.7962,18646.0
2023-09-26 15:45:00,147.52,147.52,147.16,147.23,23520.0,146.8061,146.8061,146.4478,146.5175,23520.0
2023-09-26 15:50:00,147.18,147.41,147.09,147.31,42861.0,146.4677,146.6966,146.3782,146.5971,42861.0
2023-09-26 15:55:00,147.29,147.41,147.2,147.35,92306.0,146.5772,146.6966,146.4877,146.6369,92306.0
2023-09-27 09:30:00,148.05,148.31,147.71,148.11,38674.0,147.3335,147.5923,146.9952,147.3932,38674.0
2023-09-27 09:35:00,148.23,148.95,148.21,148.9,20524.0,147.5127,148.2292,147.4928,148.1794,20524.0
2023-09-27 09:40:00,148.83,149.5,148.77,149.5,46227.0,148.1098,148.7765,148.0501,148.7765,46227.0
2023-09-27 09:45:00,149.44,149.82,149.09,149.24,13746.0,148.7168,149.095,148.3685,148.5178,13746.0
2023-09-27 09:50:00,149.3,149.72,149.27,149.38,9610.0,148.5775,148.9955,148.5476,148.6571,9610.0
2023-09-27 09:55:00,149.42,149.53,149.23,149.23,17304.0,148.6969,148.8064,148.5078,148.5078,17304.0
2023-09-27 10:00:00,149.37,149.45,148.93,148.94,26663.0,148.6472,148.7268,148.2093,148.2192,26663.0
2023-09-27 10:05:00,148.99,149.13,148.93,148.93,22343.0,148.269,148.4083,148.2093,148.2093,22343.0
2023-09-27 10:10:00,148.96,149.03,148.86,149.0,28491.0,148.2391,148.3088,148.1396,148.2789,28491.0
2023-09-27 10:15:00,149.05,149.22,149.01,149.16,7038.0,148.3287,148.4979,148.2889,148.4382,7038.0
2023-09-27 10:20:00,149.21,149.51,149.1,149.47,21590.0,148.4879,148.7865,148.3785,148.7467,21590.0
2023-09-27 10:25:00,149.54,149.66,149.44,149.57,12297.0,148.8163,148.9357,148.7168,148.8462,12297.0
2023-09-27 10:30:00,149.52,149.54,149.34,149.49,16543.0,148.7964,148.8163,148.6173,148.7666,16543.0
2023-09-27 10:35:00,149.56,149.98,149.5,149.98,31359.0,148.8362,149.2542,148.7765,149.2542,31359.0
2023-09-27 10:40:00,149.96,150.05,149.85,150.02,18191.0,149.2343,149.3239,149.1248,149.294,18191.0
2023-09-27 10:45:00,149.99,149.99,149.55,149.75,32054.0,149.2642,149.2642,148.8263,149.0253,32054.0
2023-09-27 10:50:00,149.75,149.77,149.15,149.28,24863.0,149.0253,149.0452,148.4282,148.5576,24863.0
2023-09-27 10:55:00,149.28,149.53,149.23,149.36,27868.0,148.5576,148.8064,148.5078,148.6372,27868.0
2023-09-27 11:00:00,149.33,149.62,149.26,149.6,15645.0,148.6073,148.8959,148.5377,148.876,15645.0
2023-09-27 11:05:00,149.6,149.72,149.37,149.56,27322.0,148.876,148.9955,148.6472,148.8362,27322.0
2023-09-27 11:10:00,149.56,149.73,149.46,149.57,11818.0,148.8362,149.0054,148.7367,148.8462,11818.0
2023-09-27 11:15:00,149.6,149.64,149.32,149.37,10577.0,148.876,148.9158,148.5974,148.6472,10577.0
2023-09-27 11:20:00,149.33,149.59,149.28,149.49,22623.0,148.6073,148.8661,148.5576,148.7666,22623.0
2023-09-27 11:25:00,149.52,149.62,149.4,149.57,13159.0,148.7964,148.8959,148.677,148.8462,13159.0
2023-09-27 11:30:00,149.61,149.8,149.57,149.78,24532.0,148.886,149.0751,148.8462,149.0552,24532.0
2023-09-27 11:35:00,149.81,149.93,149.7,149.79,42925.0,149.085,149.2044,148.9756,149.0651,42925.0
2023-09-27 11:40:00,149.76,149.8,149.5,149.61,29685.0,149.0353,149.0751,148.7765,148.886,29685.0
2023-09-27 11:45:00,149.54,149.66,149.12,149.28,26381.0,148.8163,148.9357,148.3984,148.5576,26381.0
2023-09-27 11:50:00,149.3,149.45,149.22,149.4,28896.0,148.5775,148.7268,148.4979,148.677,28896.0
2023-09-27 11:55:00,149.36,149.4,148.94,149.02,20750.0,148.6372,148.677,148.2192,148.2988,20750.0
2023-09-27 12:00:00,149.04,149.04,148.72,148.76,29624.0,148.3187,148.3187,148.0003,148.0401,29624.0
2023-09-27 12:05:00,148.73,148.76,148.41,148.46,30697.0,148.0102,148.0401,147.6918,147.7416,30697.0
2023-09-27 12:10:00,148.42,148.58,148.34,148.48,14365.0,147.7017,147.861,147.6221,147.7615,14365.0
2023-09-27 12:15:00,148.49,148.49,148.13,148.24,11545.0,147.7714,147.7714,147.4132,147.5226,11545.0
2023-09-27 12:20:00,148.22,148.28,148.13,148.28,9676.0,147.5027,147.5624,147.4132,147.5624,9676.0
2023-09-27 12:25:00,148.26,148.38,147.93,147.94,6926.0,147.5425,147.6619,147.2141,147.2241,6926.0
2023-09-27 12:30:00,147.97,148.09,147.9,148.06,16603.0,147.2539,147.3733,147.1843,147.3435,16603.0
2023-09-27 12:35:00,148.07,148.14,147.99,148.03,8053.0,147.3534,147.4231,147.2738,147.3136,8053.0
2023-09-27 12:40:00,148.0,148.22,148.0,148.18,8533.0,147.2838,147.5027,147.2838,147.4629,8533.0
2023-09-27 12:45:00,148.18,148.18,148.07,148.16,8592.0,147.4629,147.4629,147.3534,147.443,8592.0
2023-09-27 12:50:00,148.19,148.28,148.15,148.18,20020.0,147.4729,147.5624,147.4331,147.4629,20020.0
2023-09-27 12:55:00,148.16,148.28,148.14,148.22,17913.0,147.443,147.5624,147.4231,147.5027,17913.0
2023-09-27 13:00:00,148.21,148.37,148.15,148.31,9546.0,147.4928,147.652,147.4331,147.5923,9546.0
2023-09-27 13:05:00,148.35,148.35,148.17,148.25,12348.0,147.6321,147.6321,147.453,147.5326,12348.0
2023-09-27 13:10:00,148.22,148.22,147.95,148.0,20883.0,147.5027,147.5027,147.234,147.2838,20883.0
2023-09-27 13:15:00,147.92,147.98,147.8,147.89,20781.0,147.2042,147.2639,147.0847,147.1743,20781.0
2023-09-27 13:20:00,147.9,147.92,147.65,147.69,18728.0,147.1843,147.2042,146.9355,146.9753,18728.0
2023-09-27 13:25:00,147.66,147.7,147.54,147.65,11236.0,146.9454,146.9852,146.826,146.9355,11236.0
2023-09-27 13:30:00,147.63,147.64,147.45,147.53,27891.0,146.9156,146.9255,146.7364,146.8161,27891.0
2023-09-27 13:35:00,147.53,147.61,147.47,147.58,6444.0,146.8161,146.8957,146.7563,146.8658,6444.0
2023-09-27 13:40:00,147.58,147.58,147.29,147.39,11047.0,146.8658,146.8658,146.5772,146.6767,11047.0
2023-09-27 13:45:00,147.43,147.53,147.43,147.5,11895.0,146.7165,146.8161,146.7165,146.7862,11895.0
2023-09-27 13:50:00,147.52,147.7,147.52,147.69,9271.0,146.8061,146.9852,146.8061,146.9753,9271.0
2023-09-27 13:55:00,147.7,147.71,147.58,147.7,14557.0,146.9852,146.9952,146.8658,146.9852,14557.0
2023-09-27 14:00:00,147.72,147.92,147.65,147.84,14958.0,147.0051,147.2042,146.9355,147.1246,14958.0
2023-09-27 14:05:00,147.85,147.92,147.7,147.78,16774.0,147.1345,147.2042,146.9852,147.0648,16774.0
2023-09-27 14:10:00,147.75,147.78,147.64,147.78,10902.0,147.035,147.0648,146.9255,147.0648,10902.0
2023-09-27 14:15:00,147.81,147.92,147.77,147.84,11592.0,147.0947,147.2042,147.0549,147.1246,11592.0
2023-09-27 14:20:00,147.82,147.86,147.76,147.86,9513.0,147.1047,147.1445,147.0449,147.1445,9513.0
2023-09-27 14:25:00,147.9,148.12,147.84,148.03,12538.0,147.1843,147.4032,147.1246,147.3136,12538.0
2023-09-27 14:30:00,148.11,148.55,148.11,148.46,8925.0,147.3932,147.8311,147.3932,147.7416,8925.0
2023-09-27 14:35:00,148.5,148.85,148.49,148.84,10431.0,147.7814,148.1297,147.7714,148.1197,10431.0
2023-09-27 14:40:00,148.88,148.98,148.72,148.91,11135.0,148.1595,148.259,148.0003,148.1894,11135.0
2023-09-27 14:45:00,148.99,149.05,148.92,148.94,16954.0,148.269,148.3287,148.1993,148.2192,16954.0
2023-09-27 14:50:00,148.97,148.99,148.86,148.99,8134.0,148.2491,148.269,148.1396,148.269,8134.0
2023-09-27 14:55:00,148.97,149.07,148.9,149.05,14174.0,148.2491,148.3486,148.1794,148.3287,14174.0
2023-09-27 15:00:00,149.05,149.12,148.94,149.08,13936.0,148.3287,148.3984,148.2192,148.3586,13936.0
2023-09-27 15:05:00,149.09,149.39,149.08,149.35,15250.0,148.3685,148.6671,148.3586,148.6272,15250.0
2023-09-27 15:10:00,149.34,149.69,149.34,149.52,38054.0,148.6173,148.9656,148.6173,148.7964,38054.0
2023-09-27 15:15:00,149.54,149.59,149.39,149.48,22070.0,148.8163,148.8661,148.6671,148.7566,22070.0
2023-09-27 15:20:00,149.49,149.55,149.36,149.4,19519.0,148.7666,148.8263,148.6372,148.677,19519.0
2023-09-27 15:25:00,149.4,149.54,149.34,149.4,26696.0,148.677,148.8163,148.6173,148.677,26696.0
2023-09-27 15:30:00,149.41,149.41,149.22,149.33,18034.0,148.687,148.687,148.4979,148.6073,18034.0
2023-09-27 15:35:00,149.32,149.44,149.19,149.4,26873.0,148.5974,148.7168,148.468,148.677,26873.0
2023-09-27 15:40:00,149.38,149.38,148.94,149.04,30947.0,148.6571,148.6571,148.2192,148.3187,30947.0
2023-09-27 15:45:00,149.03,149.13,148.98,149.06,30941.0,148.3088,148.4083,148.259,148.3387,30941.0
2023-09-27 15:50:00,149.08,149.55,149.07,149.49,62091.0,148.3586,148.8263,148.3486,148.7666,62091.0
2023-09-27 15:55:00,149.47,149.47,149.24,149.36,159970.0,148.7467,148.7467,148.5178,148.6372,159970.0
2023-09-28 09:30:00,149.72,150.51,149.72,150.11,14233.0,148.9955,149.7816,148.9955,149.3836,14233.0
2023-09-28 09:35:00,150.04,151.06,149.92,151.01,26639.0,149.3139,150.329,149.1945,150.2792,26639.0
2023-09-28 09:40:00,151.0,151.19,150.55,150.55,21103.0,150.2693,150.4583,149.8214,149.8214,21103.0
2023-09-28 09:45:00,150.63,151.19,150.57,151.19,16289.0,149.9011,150.4583,149.8413,150.4583,16289.0
2023-09-28 09:50:00,151.13,151.65,151.1,151.45,20163.0,150.3986,150.9161,150.3688,150.7171,20163.0
2023-09-28 09:55:00,151.45,151.85,151.44,151.77,16607.0,150.7171,151.1151,150.7071,151.0355,16607.0
2023-09-28 10:00:00,151.77,151.94,151.25,151.28,27892.0,151.0355,151.2047,150.5181,150.5479,27892.0
2023-09-28 10:05:00,151.31,151.33,150.99,151.17,23831.0,150.5778,150.5977,150.2593,150.4384,23831.0
2023-09-28 10:10:00,151.03,151.15,150.9,151.09,10336.0,150.2991,150.4185,150.1697,150.3588,10336.0
2023-09-28 10:15:00,151.13,151.32,150.83,151.3,11732.0,150.3986,150.5877,150.1001,150.5678,11732.0
2023-09-28 10:20:00,151.34,151.39,151.05,151.12,19198.0,150.6076,150.6574,150.319,150.3887,19198.0
2023-09-28 10:25:00,151.13,151.28,151.04,151.09,9909.0,150.3986,150.5479,150.3091,150.3588,9909.0
2023-09-28 10:30:00,151.12,151.12,150.88,151.06,15687.0,150.3887,150.3887,150.1498,150.329,15687.0
2023-09-28 10:35:00,151.11,151.38,151.08,151.36,12816.0,150.3787,150.6474,150.3489,150.6275,12816.0
2023-09-28 10:40:00,151.38,151.54,151.2,151.53,18711.0,150.6474,150.8066,150.4683,150.7967,18711.0
2023-09-28 10:45:00,151.46,151.57,151.34,151.53,26221.0,150.727,150.8365,150.6076,150.7967,26221.0
2023-09-28 10:50:00,151.53,151.65,151.48,151.59,18198.0,150.7967,150.9161,150.7469,150.8564,18198.0
2023-09-28 10:55:00,151.58,151.74,151.57,151.69,28566.0,150.8465,151.0057,150.8365,150.9559,28566.0
2023-09-28 11:00:00,151.71,151.85,151.67,151.79,25981.0,150.9758,151.1151,150.936,151.0554,25981.0
2023-09-28 11:05:00,151.82,152.0,151.73,151.83,20112.0,151.0853,151.2644,150.9957,151.0952,20112.0
2023-09-28 11:10:00,151.85,151.95,151.76,151.93,11020.0,151.1151,151.2147,151.0256,151.1948,11020.0
2023-09-28 11:15:00,151.93,151.95,151.73,151.84,20103.0,151.1948,151.2147,150.9957,151.1052,20103.0
2023-09-28 11:20:00,151.82,152.14,151.82,152.14,10176.0,151.0853,151.4037,151.0853,151.4037,10176.0
2023-09-28 11:25:00,152.17,152.5,152.17,152.48,14786.0,151.4336,151.762,151.4336,151.7421,14786.0
2023-09-28 11:30:00,152.54,152.73,152.42,152.45,53375.0,151.8018,151.9909,151.6824,151.7122,53375.0
2023-09-28 11:35:00,152.49,152.61,152.27,152.59,7383.0,151.7521,151.8715,151.5331,151.8516,7383.0
2023-09-28 11:40:00,152.59,152.84,152.59,152.82,4763.0,151.8516,152.1004,151.8516,152.0805,4763.0
2023-09-28 11:45:00,152.81,153.02,152.81,152.91,17429.0,152.0705,152.2795,152.0705,152.17,17429.0
2023-09-28 11:50:00,152.91,152.99,152.87,152.93,12777.0,152.17,152.2496,152.1302,152.1899,12777.0
2023-09-28 11:55:00,152.93,153.08,152.88,153.08,6070.0,152.1899,152.3392,152.1402,152.3392,6070.0
2023-09-28 12:00:00,153.05,153.16,152.95,153.0,12657.0,152.3093,152.4188,152.2098,152.2596,12657.0
2023-09-28 12:05:00,153.0,153.1,152.93,153.0,15627.0,152.2596,152.3591,152.1899,152.2596,15627.0
2023-09-28 12:10:00,153.0,153.11,152.88,153.11,11408.0,152.2596,152.3691,152.1402,152.3691,11408.0
2023-09-28 12:15:00,153.11,153.28,152.96,153.24,9728.0,152.3691,152.5382,152.2198,152.4984,9728.0
2023-09-28 12:20:00,153.21,153.4,153.1,153.37,24119.0,152.4686,152.6576,152.3591,152.6278,24119.0
2023-09-28 12:25:00,153.38,153.56,153.28,153.53,12365.0,152.6377,152.8169,152.5382,152.787,12365.0
2023-09-28 12:30:00,153.57,153.57,153.4,153.41,19899.0,152.8268,152.8268,152.6576,152.6676,19899.0
2023-09-28 12:35:00,153.37,153.66,153.37,153.61,23854.0,152.6278,152.9164,152.6278,152.8666,23854.0
2023-09-28 12:40:00,153.57,153.92,153.57,153.87,16251.0,152.8268,153.1751,152.8268,153.1254,16251.0
2023-09-28 12:45:00,153.93,153.97,153.44,153.58,72089.0,153.1851,153.2249,152.6975,152.8368,72089.0
2023-09-28 12:50:00,153.61,153.69,153.25,153.25,7797.0,152.8666,152.9462,152.5084,152.5084,7797.0
2023-09-28 12:55:00,153.22,153.52,153.22,153.47,10411.0,152.4785,152.7771,152.4785,152.7273,10411.0
2023-09-28 13:00:00,153.5,153.58,153.38,153.38,11081.0,152.7572,152.8368,152.6377,152.6377,11081.0
2023-09-28 13:05:00,153.36,153.36,153.01,153.25,11746.0,152.6178,152.6178,152.2695,152.5084,11746.0
2023-09-28 13:10:00,153.25,153.58,153.24,153.58,9254.0,152.5084,152.8368,152.4984,152.8368,9254.0
2023-09-28 13:15:00,153.58,153.58,153.46,153.49,10782.0,152.8368,152.8368,152.7174,152.7472,10782.0
2023-09-28 13:20:00,153.49,153.62,153.46,153.62,12983.0,152.7472,152.8766,152.7174,152.8766,12983.0
2023-09-28 13:25:00,153.65,153.71,153.57,153.61,26071.0,152.9064,152.9661,152.8268,152.8666,26071.0
2023-09-28 13:30:00,153.59,153.59,153.18,153.36,12692.0,152.8467,152.8467,152.4387,152.6178,12692.0
2023-09-28 13:35:00,153.36,153.6,153.28,153.53,13674.0,152.6178,152.8567,152.5382,152.787,13674.0
2023-09-28 13:40:00,153.55,153.57,153.43,153.47,8771.0,152.8069,152.8268,152.6875,152.7273,8771.0
2023-09-28 13:45:00,153.44,153.66,153.42,153.64,4623.0,152.6975,152.9164,152.6776,152.8965,4623.0
2023-09-28 13:50:00,153.67,153.72,153.57,153.68,13079.0,152.9263,152.9761,152.8268,152.9363,13079.0
2023-09-28 13:55:00,153.72,153.76,153.6,153.69,9746.0,152.9761,153.0159,152.8567,152.9462,9746.0
2023-09-28 14:00:00,153.68,153.68,153.53,153.58,6406.0,152.9363,152.9363,152.787,152.8368,6406.0
2023-09-28 14:05:00,153.6,153.76,153.53,153.76,10564.0,152.8567,153.0159,152.787,153.0159,10564.0
2023-09-28 14:10:00,153.76,153.93,153.64,153.93,7593.0,153.0159,153.1851,152.8965,153.1851,7593.0
2023-09-28 14:15:00,153.91,153.97,153.76,153.97,13242.0,153.1652,153.2249,153.0159,153.2249,13242.0
2023-09-28 14:20:00,153.97,154.08,153.93,154.04,14998.0,153.2249,153.3344,153.1851,153.2946,14998.0
2023-09-28 14:25:00,154.01,154.05,153.78,153.81,10550.0,153.2647,153.3045,153.0358,153.0657,10550.0
2023-09-28 14:30:00,153.76,153.87,153.6,153.64,6231.0,153.0159,153.1254,152.8567,152.8965,6231.0
2023-09-28 14:35:00,153.58,153.58,153.32,153.33,7844.0,152.8368,152.8368,152.578,152.588,7844.0
2023-09-28 14:40:00,153.37,153.63,153.26,153.62,14547.0,152.6278,152.8865,152.5183,152.8766,14547.0
2023-09-28 14:45:00,153.65,153.65,153.47,153.56,14887.0,152.9064,152.9064,152.7273,152.8169,14887.0
2023-09-28 14:50:00,153.55,153.72,153.55,153.72,16126.0,152.8069,152.9761,152.8069,152.9761,16126.0
2023-09-28 14:55:00,153.72,153.9,153.63,153.9,10038.0,152.9761,153.1552,152.8865,153.1552,10038.0
2023-09-28 15:00:00,153.9,154.0,153.84,153.84,11089.0,153.1552,153.2547,153.0955,153.0955,11089.0
2023-09-28 15:05:00,153.81,153.9,153.75,153.89,7283.0,153.0657,153.1552,153.006,153.1453,7283.0
2023-09-28 15:10:00,153.93,154.04,153.91,154.04,3647.0,153.1851,153.2946,153.1652,153.2946,3647.0
2023-09-28 15:15:00,154.07,154.19,154.04,154.06,9757.0,153.3244,153.4438,153.2946,153.3145,9757.0
2023-09-28 15:20:00,154.06,154.12,154.02,154.09,7270.0,153.3145,153.3742,153.2746,153.3443,7270.0
2023-09-28 15:25:00,154.05,154.17,154.05,154.13,4827.0,153.3045,153.4239,153.3045,153.3841,4827.0
2023-09-28 15:30:00,154.13,154.13,153.77,153.78,19807.0,153.3841,153.3841,153.0259,153.0358,19807.0
2023-09-28 15:35:00,153.78,153.78,153.42,153.43,59957.0,153.0358,153.0358,152.6776,152.6875,59957.0
2023-09-28 15:40:00,153.37,153.58,153.33,153.5,28520.0,152.6278,152.8368,152.588,152.7572,28520.0
2023-09-28 15:45:00,153.51,153.53,153.18,153.32,35549.0,152.7671,152.787,152.4387,152.578,35549.0
2023-09-28 15:50:00,153.33,153.35,153.02,153.14,69991.0,152.588,152.6079,152.2795,152.3989,69991.0
2023-09-28 15:55:00,153.13,153.78,153.07,153.65,237370.0,152.389,153.0358,152.3292,152.9064,237370.0
2023-09-29 09:30:00,154.01,154.42,153.29,153.62,26634.0,153.2647,153.6727,152.5482,152.8766,26634.0
2023-09-29 09:35:00,153.62,153.62,152.49,152.61,16841.0,152.8766,152.8766,151.7521,151.8715,16841.0
2023-09-29 09:40:00,152.61,152.66,151.86,151.98,7896.0,151.8715,151.9212,151.1251,151.2445,7896.0
2023-09-29 09:45:00,152.03,152.41,151.95,152.07,12306.0,151.2943,151.6724,151.2147,151.3341,12306.0
2023-09-29 09:50:00,152.08,152.41,151.91,152.32,11572.0,151.344,151.6724,151.1749,151.5829,11572.0
2023-09-29 09:55:00,152.49,152.72,152.39,152.65,5689.0,151.7521,151.9809,151.6525,151.9113,5689.0
2023-09-29 10:00:00,152.73,153.01,152.73,152.9,4777.0,151.9909,152.2695,151.9909,152.1601,4777.0
2023-09-29 10:05:00,152.81,152.81,152.36,152.41,11029.0,152.0705,152.0705,151.6227,151.6724,11029.0
2023-09-29 10:10:00,152.43,152.43,151.98,152.15,17206.0,151.6923,151.6923,151.2445,151.4137,17206.0
2023-09-29 10:15:00,152.0,152.11,151.96,152.1,7586.0,151.2644,151.3739,151.2246,151.3639,7586.0
2023-09-29 10:20:00,152.12,152.23,151.64,151.64,15096.0,151.3838,151.4933,150.9062,150.9062,15096.0
2023-09-29 10:25:00,151.56,151.78,151.51,151.57,5172.0,150.8266,151.0455,150.7768,150.8365,5172.0
2023-09-29 10:30:00,151.56,151.63,151.3,151.55,14185.0,150.8266,150.8962,150.5678,150.8166,14185.0
2023-09-29 10:35:00,151.47,151.76,151.41,151.67,2900.0,150.737,151.0256,150.6773,150.936,2900.0
2023-09-29 10:40:00,151.59,151.6,151.4,151.47,5139.0,150.8564,150.8664,150.6673,150.737,5139.0
2023-09-29 10:45:00,151.5,151.57,151.36,151.46,4056.0,150.7668,150.8365,150.6275,150.727,4056.0
2023-09-29 10:50:00,151.53,151.66,151.34,151.47,5713.0,150.7967,150.9261,150.6076,150.737,5713.0
2023-09-29 10:55:00,151.51,151.55,151.1,151.1,9919.0,150.7768,150.8166,150.3688,150.3688,9919.0
2023-09-29 11:00:00,151.05,151.05,150.71,150.71,7011.0,150.319,150.319,149.9807,149.9807,7011.0
2023-09-29 11:05:00,150.72,150.72,150.49,150.63,5622.0,149.9906,149.9906,149.7617,149.9011,5622.0
2023-09-29 11:10:00,150.65,150.68,150.48,150.57,5837.0,149.921,149.9508,149.7518,149.8413,5837.0
2023-09-29 11:15:00,150.5,150.75,150.45,150.63,3700.0,149.7717,150.0205,149.7219,149.9011,3700.0
2023-09-29 11:20:00,150.58,150.94,150.49,150.56,19862.0,149.8513,150.2096,149.7617,149.8314,19862.0
2023-09-29 11:25:00,150.62,150.73,150.32,150.33,6926.0,149.8911,150.0006,149.5926,149.6025,6926.0
2023-09-29 11:30:00,150.25,150.71,150.25,150.46,9689.0,149.5229,149.9807,149.5229,149.7319,9689.0
2023-09-29 11:35:00,150.52,150.53,150.17,150.21,5272.0,149.7916,149.8015,149.4433,149.4831,5272.0
2023-09-29 11:40:00,150.23,150.61,150.2,150.21,8304.0,149.503,149.8811,149.4731,149.4831,8304.0
2023-09-29 11:45:00,150.21,150.27,150.05,150.21,7653.0,149.4831,149.5428,149.3239,149.4831,7653.0
2023-09-29 11:50:00,150.17,150.2,149.82,149.89,5610.0,149.4433,149.4731,149.095,149.1646,5610.0
2023-09-29 11:55:00,149.92,150.02,149.8,149.88,8839.0,149.1945,149.294,149.0751,149.1547,8839.0
2023-09-29 12:00:00,149.89,150.03,149.68,149.98,13531.0,149.1646,149.304,148.9557,149.2542,13531.0
2023-09-29 12:05:00,149.99,150.44,149.99,150.31,7712.0,149.2642,149.712,149.2642,149.5826,7712.0
2023-09-29 12:10:00,150.26,150.45,150.1,150.14,11495.0,149.5328,149.7219,149.3736,149.4134,11495.0
2023-09-29 12:15:00,150.13,150.34,150.13,150.31,4068.0,149.4035,149.6125,149.4035,149.5826,4068.0
2023-09-29 12:20:00,150.27,150.41,150.23,150.23,4610.0,149.5428,149.6821,149.503,149.503,4610.0
2023-09-29 12:25:00,150.23,150.4,150.22,150.26,5450.0,149.503,149.6722,149.493,149.5328,5450.0
2023-09-29 12:30:00,150.21,150.38,150.06,150.06,4429.0,149.4831,149.6523,149.3338,149.3338,4429.0
2023-09-29 12:35:00,150.06,150.22,150.05,150.06,4551.0,149.3338,149.493,149.3239,149.3338,4551.0
2023-09-29 12:40:00,150.07,150.22,149.92,150.02,6107.0,149.3438,149.493,149.1945,149.294,6107.0
2023-09-29 12:45:00,150.09,150.2,149.77,149.82,2686.0,149.3637,149.4731,149.0452,149.095,2686.0
2023-09-29 12:50:00,149.87,149.9,149.68,149.69,9907.0,149.1447,149.1746,148.9557,148.9656,9907.0
2023-09-29 12:55:00,149.72,149.81,149.71,149.8,3871.0,148.9955,149.085,148.9855,149.0751,3871.0
2023-09-29 13:00:00,149.8,149.8,149.39,149.43,12581.0,149.0751,149.0751,148.6671,148.7069,12581.0
2023-09-29 13:05:00,149.38,149.38,149.07,149.11,8852.0,148.6571,148.6571,148.3486,148.3884,8852.0
2023-09-29 13:10:00,149.08,149.24,149.06,149.17,8935.0,148.3586,148.5178,148.3387,148.4481,8935.0
2023-09-29 13:15:00,149.21,149.26,148.96,149.1,5947.0,148.4879,148.5377,148.2391,148.3785,5947.0
2023-09-29 13:20:00,149.08,149.2,149.04,149.13,8409.0,148.3586,148.478,148.3187,148.4083,8409.0
2023-09-29 13:25:00,149.13,149.35,149.11,149.34,3731.0,148.4083,148.6272,148.3884,148.6173,3731.0
2023-09-29 13:30:00,149.25,149.45,149.24,149.44,4565.0,148.5277,148.7268,148.5178,148.7168,4565.0
2023-09-29 13:35:00,149.51,149.62,149.43,149.56,5577.0,148.7865,148.8959,148.7069,148.8362,5577.0
2023-09-29 13:40:00,149.51,149.65,149.51,149.55,3717.0,148.7865,148.9258,148.7865,148.8263,3717.0
2023-09-29 13:45:00,149.55,149.55,149.3,149.3,4269.0,148.8263,148.8263,148.5775,148.5775,4269.0
2023-09-29 13:50:00,149.24,149.44,149.16,149.26,4394.0,148.5178,148.7168,148.4382,148.5377,4394.0
2023-09-29 13:55:00,149.24,149.33,149.01,149.11,10694.0,148.5178,148.6073,148.2889,148.3884,10694.0
2023-09-29 14:00:00,149.08,149.36,149.06,149.31,7349.0,148.3586,148.6372,148.3387,148.5874,7349.0
2023-09-29 14:05:00,149.27,149.27,149.09,149.15,3506.0,148.5476,148.5476,148.3685,148.4282,3506.0
2023-09-29 14:10:00,149.15,149.23,149.05,149.06,6802.0,148.4282,148.5078,148.3287,148.3387,6802.0
2023-09-29 14:15:00,149.05,149.11,148.88,148.99,15030.0,148.3287,148.3884,148.1595,148.269,15030.0
2023-09-29 14:20:00,148.98,149.1,148.88,149.07,10753.0,148.259,148.3785,148.1595,148.3486,10753.0
2023-09-29 14:25:00,149.09,149.2,148.91,148.92,6714.0,148.3685,148.478,148.1894,148.1993,6714.0
2023-09-29 14:30:00,148.99,149.14,148.98,149.14,12740.0,148.269,148.4183,148.259,148.4183,12740.0
2023-09-29 14:35:00,149.11,149.2,149.03,149.05,4955.0,148.3884,148.478,148.3088,148.3287,4955.0
2023-09-29 14:40:00,149.04,149.52,149.0,149.49,9364.0,148.3187,148.7964,148.2789,148.7666,9364.0
2023-09-29 14:45:00,149.49,149.51,149.41,149.46,5302.0,148.7666,148.7865,148.687,148.7367,5302.0
2023-09-29 14:50:00,149.47,149.71,149.44,149.71,9219.0,148.7467,148.9855,148.7168,148.9855,9219.0
2023-09-29 14:55:00,149.74,150.25,149.74,150.25,5706.0,149.0154,149.5229,149.0154,149.5229,5706.0
2023-09-29 15:00:00,150.24,150.46,150.09,150.11,8073.0,149.5129,149.7319,149.3637,149.3836,8073.0
2023-09-29 15:05:00,150.14,150.29,150.1,150.12,10714.0,149.4134,149.5627,149.3736,149.3935,10714.0
2023-09-29 15:10:00,150.08,150.42,150.0,150.25,12323.0,149.3537,149.6921,149.2741,149.5229,12323.0
2023-09-29 15:15:00,150.28,150.44,150.21,150.32,8659.0,149.5527,149.712,149.4831,149.5926,8659.0
2023-09-29 15:20:00,150.33,150.33,150.11,150.11,10380.0,149.6025,149.6025,149.3836,149.3836,10380.0
2023-09-29 15:25:00,150.11,150.18,149.9,150.18,11169.0,149.3836,149.4532,149.1746,149.4532,11169.0
2023-09-29 15:30:00,150.14,150.22,149.85,149.87,14173.0,149.4134,149.493,149.1248,149.1447,14173.0
2023-09-29 15:35:00,149.89,150.04,149.84,150.03,13351.0,149.1646,149.3139,149.1149,149.304,13351.0
2023-09-29 15:40:00,150.03,150.09,149.84,150.09,20351.0,149.304,149.3637,149.1149,149.3637,20351.0
2023-09-29 15:45:00,150.09,150.62,150.07,150.62,48591.0,149.3637,149.8911,149.3438,149.8911,48591.0
2023-09-29 15:50:00,150.6,150.72,150.41,150.47,69967.0,149.8712,149.9906,149.6821,149.7418,69967.0
2023-09-29 15:55:00,150.41,150.44,149.93,150.2,125874.0,149.6821,149.712,149.2044,149.4731,125874.0
2023-10-02 09:30:00,148.97,149.46,148.4,148.89,31651.0,148.2491,148.7367,147.6818,148.1695,31651.0
2023-10-02 09:35:00,149.01,149.62,148.76,149.1,9599.0,148.2889,148.8959,148.0401,148.3785,9599.0
2023-10-02 09:40:00,148.81,149.16,148.5,148.96,38808.0,148.0899,148.4382,147.7814,148.2391,38808.0
2023-10-02 09:45:00,148.96,149.06,148.09,148.1,19083.0,148.2391,148.3387,147.3733,147.3833,19083.0
2023-10-02 09:50:00,148.23,148.39,147.97,148.0,16331.0,147.5127,147.6719,147.2539,147.2838,16331.0
2023-10-02 09:55:00,148.14,148.68,148.08,148.23,21168.0,147.4231,147.9605,147.3634,147.5127,21168.0
2023-10-02 10:00:00,148.25,148.71,148.04,148.68,7764.0,147.5326,147.9903,147.3236,147.9605,7764.0
2023-10-02 10:05:00,148.72,148.83,148.52,148.52,6749.0,148.0003,148.1098,147.8013,147.8013,6749.0
2023-10-02 10:10:00,148.47,148.83,148.11,148.25,18958.0,147.7515,148.1098,147.3932,147.5326,18958.0
2023-10-02 10:15:00,148.28,148.53,148.25,148.45,4255.0,147.5624,147.8112,147.5326,147.7316,4255.0
2023-10-02 10:20:00,148.47,148.54,148.05,148.38,8811.0,147.7515,147.8212,147.3335,147.6619,8811.0
2023-10-02 10:25:00,148.37,148.53,147.91,147.91,12374.0,147.652,147.8112,147.1942,147.1942,12374.0
2023-10-02 10:30:00,147.75,148.01,147.7,147.98,7629.0,147.035,147.2937,146.9852,147.2639,7629.0
2023-10-02 10:35:00,147.92,147.92,147.72,147.89,6710.0,147.2042,147.2042,147.0051,147.1743,6710.0
2023-10-02 10:40:00,147.87,147.94,147.62,147.93,9455.0,147.1544,147.2241,146.9056,147.2141,9455.0
2023-10-02 10:45:00,148.2,148.28,147.99,148.17,7155.0,147.4828,147.5624,147.2738,147.453,7155.0
2023-10-02 10:50:00,148.29,148.44,148.18,148.21,8446.0,147.5724,147.7217,147.4629,147.4928,8446.0
2023-10-02 10:55:00,148.22,148.37,148.19,148.26,4962.0,147.5027,147.652,147.4729,147.5425,4962.0
2023-10-02 11:00:00,148.29,148.75,148.18,148.56,3915.0,147.5724,148.0302,147.4629,147.8411,3915.0
2023-10-02 11:05:00,148.55,148.66,148.47,148.47,4687.0,147.8311,147.9406,147.7515,147.7515,4687.0
2023-10-02 11:10:00,148.52,148.68,148.4,148.68,3941.0,147.8013,147.9605,147.6818,147.9605,3941.0
2023-10-02 11:15:00,148.69,148.8,148.35,148.8,14588.0,147.9704,148.0799,147.6321,148.0799,14588.0
2023-10-02 11:20:00,148.81,149.08,148.67,148.81,7853.0,148.0899,148.3586,147.9505,148.0899,7853.0
2023-10-02 11:25:00,148.73,148.86,148.69,148.7,4299.0,148.0102,148.1396,147.9704,147.9804,4299.0
2023-10-02 11:30:00,148.75,148.89,148.54,148.86,6679.0,148.0302,148.1695,147.8212,148.1396,6679.0
2023-10-02 11:35:00,148.84,148.95,148.52,148.55,7777.0,148.1197,148.2292,147.8013,147.8311,7777.0
2023-10-02 11:40:00,148.55,148.55,148.25,148.31,5029.0,147.8311,147.8311,147.5326,147.5923,5029.0
2023-10-02 11:45:00,148.31,148.31,148.0,148.11,3855.0,147.5923,147.5923,147.2838,147.3932,3855.0
2023-10-02 11:50:00,148.03,148.05,147.76,147.76,5735.0,147.3136,147.3335,147.0449,147.0449,5735.0
2023-10-02 11:55:00,147.8,147.96,147.69,147.94,6706.0,147.0847,147.244,146.9753,147.2241,6706.0
2023-10-02 12:00:00,147.94,147.94,147.67,147.85,7080.0,147.2241,147.2241,146.9554,147.1345,7080.0
2023-10-02 12:05:00,147.78,147.81,147.64,147.71,3918.0,147.0648,147.0947,146.9255,146.9952,3918.0
2023-10-02 12:10:00,147.73,147.95,147.67,147.84,3817.0,147.0151,147.234,146.9554,147.1246,3817.0
2023-10-02 12:15:00,147.88,148.03,147.75,147.79,7484.0,147.1644,147.3136,147.035,147.0748,7484.0
2023-10-02 12:20:00,147.81,148.05,147.81,148.04,4073.0,147.0947,147.3335,147.0947,147.3236,4073.0
2023-10-02 12:25:00,148.09,148.22,147.86,147.95,6589.0,147.3733,147.5027,147.1445,147.234,6589.0
2023-10-02 12:30:00,147.86,147.98,147.86,147.96,2987.0,147.1445,147.2639,147.1445,147.244,2987.0
2023-10-02 12:35:00,148.02,148.09,147.83,147.96,3595.0,147.3037,147.3733,147.1146,147.244,3595.0
2023-10-02 12:40:00,147.95,147.95,147.8,147.83,4793.0,147.234,147.234,147.0847,147.1146,4793.0
2023-10-02 12:45:00,147.77,147.86,147.5,147.5,3956.0,147.0549,147.1445,146.7862,146.7862,3956.0
2023-10-02 12:50:00,147.57,147.69,147.47,147.53,3943.0,146.8559,146.9753,146.7563,146.8161,3943.0
2023-10-02 12:55:00,147.45,147.67,147.45,147.67,10092.0,146.7364,146.9554,146.7364,146.9554,10092.0
2023-10-02 13:00:00,147.68,147.84,147.65,147.79,2789.0,146.9653,147.1246,146.9355,147.0748,2789.0
2023-10-02 13:05:00,147.76,147.85,147.63,147.78,4217.0,147.0449,147.1345,146.9156,147.0648,4217.0
2023-10-02 13:10:00,147.83,147.94,147.72,147.94,5870.0,147.1146,147.2241,147.0051,147.2241,5870.0
2023-10-02 13:15:00,148.02,148.35,148.0,148.3,7727.0,147.3037,147.6321,147.2838,147.5823,7727.0
2023-10-02 13:20:00,148.37,148.46,148.26,148.32,3160.0,147.652,147.7416,147.5425,147.6022,3160.0
2023-10-02 13:25:00,148.33,148.49,148.32,148.49,2848.0,147.6122,147.7714,147.6022,147.7714,2848.0
2023-10-02 13:30:00,148.5,148.55,148.36,148.39,5602.0,147.7814,147.8311,147.642,147.6719,5602.0
2023-10-02 13:35:00,148.4,148.4,148.26,148.38,4961.0,147.6818,147.6818,147.5425,147.6619,4961.0
2023-10-02 13:40:00,148.35,148.61,148.35,148.48,5163.0,147.6321,147.8908,147.6321,147.7615,5163.0
2023-10-02 13:45:00,148.49,148.56,148.39,148.39,6414.0,147.7714,147.8411,147.6719,147.6719,6414.0
2023-10-02 13:50:00,148.44,148.61,148.41,148.52,5318.0,147.7217,147.8908,147.6918,147.8013,5318.0
2023-10-02 13:55:00,148.58,148.61,148.42,148.49,7193.0,147.861,147.8908,147.7017,147.7714,7193.0
2023-10-02 14:00:00,148.49,148.53,148.37,148.5,6762.0,147.7714,147.8112,147.652,147.7814,6762.0
2023-10-02 14:05:00,148.49,148.71,148.49,148.71,8652.0,147.7714,147.9903,147.7714,147.9903,8652.0
2023-10-02 14:10:00,148.75,149.15,148.75,149.09,5794.0,148.0302,148.4282,148.0302,148.3685,5794.0
2023-10-02 14:15:00,149.15,149.21,148.66,148.67,9155.0,148.4282,148.4879,147.9406,147.9505,9155.0
2023-10-02 14:20:00,148.66,148.68,148.47,148.59,9235.0,147.9406,147.9605,147.7515,147.8709,9235.0
2023-10-02 14:25:00,148.63,148.76,148.52,148.52,5880.0,147.9107,148.0401,147.8013,147.8013,5880.0
2023-10-02 14:30:00,148.61,148.67,148.55,148.58,3405.0,147.8908,147.9505,147.8311,147.861,3405.0
2023-10-02 14:35:00,148.62,148.72,148.6,148.6,6401.0,147.9008,148.0003,147.8809,147.8809,6401.0
2023-10-02 14:40:00,148.54,148.66,148.52,148.66,3354.0,147.8212,147.9406,147.8013,147.9406,3354.0
2023-10-02 14:45:00,148.67,148.78,148.62,148.71,4794.0,147.9505,148.06,147.9008,147.9903,4794.0
2023-10-02 14:50:00,148.7,148.94,148.67,148.7,8979.0,147.9804,148.2192,147.9505,147.9804,8979.0
2023-10-02 14:55:00,148.64,148.7,148.56,148.66,3460.0,147.9207,147.9804,147.8411,147.9406,3460.0
2023-10-02 15:00:00,148.65,148.67,148.49,148.49,10023.0,147.9306,147.9505,147.7714,147.7714,10023.0
2023-10-02 15:05:00,148.49,148.74,148.44,148.74,9480.0,147.7714,148.0202,147.7217,148.0202,9480.0
2023-10-02 15:10:00,148.7,148.83,148.62,148.66,10374.0,147.9804,148.1098,147.9008,147.9406,10374.0
2023-10-02 15:15:00,148.7,148.85,148.62,148.64,5648.0,147.9804,148.1297,147.9008,147.9207,5648.0
2023-10-02 15:20:00,148.64,149.02,148.61,148.99,8542.0,147.9207,148.2988,147.8908,148.269,8542.0
2023-10-02 15:25:00,148.93,149.12,148.91,149.1,11045.0,148.2093,148.3984,148.1894,148.3785,11045.0
2023-10-02 15:30:00,149.07,149.19,149.05,149.18,14693.0,148.3486,148.468,148.3287,148.4581,14693.0
2023-10-02 15:35:00,149.22,149.23,148.94,149.21,23009.0,148.4979,148.5078,148.2192,148.4879,23009.0
2023-10-02 15:40:00,149.18,149.24,149.03,149.06,20227.0,148.4581,148.5178,148.3088,148.3387,20227.0
2023-10-02 15:45:00,149.08,149.22,148.97,149.03,19560.0,148.3586,148.4979,148.2491,148.3088,19560.0
2023-10-02 15:50:00,149.01,149.16,148.84,149.15,39569.0,148.2889,148.4382,148.1197,148.4282,39569.0
2023-10-02 15:55:00,149.13,149.3,149.1,149.21,105489.0,148.4083,148.5775,148.3785,148.4879,105489.0
2023-10-03 09:30:00,148.02,148.17,146.69,146.8,30818.0,147.3037,147.453,145.9801,146.0896,30818.0
2023-10-03 09:35:00,146.78,147.48,146.77,147.47,12404.0,146.0697,146.7663,146.0597,146.7563,12404.0
2023-10-03 09:40:00,147.6,148.24,147.51,148.22,6319.0,146.8857,147.5226,146.7962,147.5027,6319.0
2023-10-03 09:45:00,148.16,148.8,147.98,148.72,13753.0,147.443,148.0799,147.2639,148.0003,13753.0
2023-10-03 09:50:00,148.64,148.92,148.52,148.92,4742.0,147.9207,148.1993,147.8013,148.1993,4742.0
2023-10-03 09:55:00,148.92,149.08,148.65,148.74,7127.0,148.1993,148.3586,147.9306,148.0202,7127.0
2023-10-03 10:00:00,148.63,148.63,148.23,148.34,8163.0,147.9107,147.9107,147.5127,147.6221,8163.0
2023-10-03 10:05:00,148.27,148.41,148.16,148.4,4910.0,147.5525,147.6918,147.443,147.6818,4910.0
2023-10-03 10:10:00,148.42,148.57,148.12,148.12,10350.0,147.7017,147.851,147.4032,147.4032,10350.0
2023-10-03 10:15:00,147.97,148.0,147.78,147.8,8326.0,147.2539,147.2838,147.0648,147.0847,8326.0
2023-10-03 10:20:00,147.79,148.1,147.79,148.0,4480.0,147.0748,147.3833,147.0748,147.2838,4480.0
2023-10-03 10:25:00,148.06,148.33,148.06,148.1,7483.0,147.3435,147.6122,147.3435,147.3833,7483.0
2023-10-03 10:30:00,148.13,148.16,147.97,148.02,4708.0,147.4132,147.443,147.2539,147.3037,4708.0
2023-10-03 10:35:00,148.05,148.15,147.74,147.74,6557.0,147.3335,147.4331,147.025,147.025,6557.0
2023-10-03 10:40:00,147.8,147.93,147.63,147.74,5821.0,147.0847,147.2141,146.9156,147.025,5821.0
2023-10-03 10:45:00,147.72,147.8,147.53,147.6,7715.0,147.0051,147.0847,146.8161,146.8857,7715.0
2023-10-03 10:50:00,147.55,147.62,147.52,147.62,3313.0,146.836,146.9056,146.8061,146.9056,3313.0
2023-10-03 10:55:00,147.63,147.69,147.49,147.65,3550.0,146.9156,146.9753,146.7762,146.9355,3550.0
2023-10-03 11:00:00,147.53,147.55,147.25,147.25,3048.0,146.8161,146.836,146.5374,146.5374,3048.0
2023-10-03 11:05:00,147.31,147.32,147.1,147.19,13018.0,146.5971,146.6071,146.3881,146.4777,13018.0
2023-10-03 11:10:00,147.09,147.29,147.0,147.12,2453.0,146.3782,146.5772,146.2886,146.408,2453.0
2023-10-03 11:15:00,147.06,147.48,147.03,147.48,4351.0,146.3483,146.7663,146.3185,146.7663,4351.0
2023-10-03 11:20:00,147.49,147.59,147.34,147.43,6032.0,146.7762,146.8758,146.627,146.7165,6032.0
2023-10-03 11:25:00,147.41,147.42,147.16,147.17,2046.0,146.6966,146.7066,146.4478,146.4578,2046.0
2023-10-03 11:30:00,147.18,147.22,147.0,147.13,4185.0,146.4677,146.5076,146.2886,146.418,4185.0
2023-10-03 11:35:00,147.09,147.13,147.0,147.07,4510.0,146.3782,146.418,146.2886,146.3583,4510.0
2023-10-03 11:40:00,147.09,147.12,147.03,147.07,1941.0,146.3782,146.408,146.3185,146.3583,1941.0
2023-10-03 11:45:00,147.0,147.08,146.98,147.07,3383.0,146.2886,146.3682,146.2687,146.3583,3383.0
2023-10-03 11:50:00,147.11,147.12,146.97,147.03,4389.0,146.3981,146.408,146.2588,146.3185,4389.0
2023-10-03 11:55:00,147.07,147.23,147.05,147.22,1082.0,146.3583,146.5175,146.3384,146.5076,1082.0
2023-10-03 12:00:00,147.22,147.56,147.22,147.52,1899.0,146.5076,146.8459,146.5076,146.8061,1899.0
2023-10-03 12:05:00,147.54,147.76,147.52,147.53,4744.0,146.826,147.0449,146.8061,146.8161,4744.0
2023-10-03 12:10:00,147.4,147.63,147.4,147.6,3447.0,146.6867,146.9156,146.6867,146.8857,3447.0
2023-10-03 12:15:00,147.65,147.9,147.54,147.65,16153.0,146.9355,147.1843,146.826,146.9355,16153.0
2023-10-03 12:20:00,147.58,147.59,147.39,147.47,1856.0,146.8658,146.8758,146.6767,146.7563,1856.0
2023-10-03 12:25:00,147.46,147.74,147.46,147.71,4240.0,146.7464,147.025,146.7464,146.9952,4240.0
2023-10-03 12:30:00,147.76,147.79,147.61,147.61,2112.0,147.0449,147.0748,146.8957,146.8957,2112.0
2023-10-03 12:35:00,147.49,147.63,147.44,147.44,2680.0,146.7762,146.9156,146.7265,146.7265,2680.0
2023-10-03 12:40:00,147.51,147.79,147.48,147.53,3813.0,146.7962,147.0748,146.7663,146.8161,3813.0
2023-10-03 12:45:00,147.46,147.58,147.46,147.58,1451.0,146.7464,146.8658,146.7464,146.8658,1451.0
2023-10-03 12:50:00,147.63,147.64,147.51,147.54,2476.0,146.9156,146.9255,146.7962,146.826,2476.0
2023-10-03 12:55:00,147.5,147.6,147.42,147.55,2765.0,146.7862,146.8857,146.7066,146.836,2765.0
2023-10-03 13:00:00,147.55,147.67,147.55,147.67,1177.0,146.836,146.9554,146.836,146.9554,1177.0
2023-10-03 13:05:00,147.7,147.72,147.43,147.46,1994.0,146.9852,147.0051,146.7165,146.7464,1994.0
2023-10-03 13:10:00,147.42,147.42,147.25,147.32,1400.0,146.7066,146.7066,146.5374,146.6071,1400.0
2023-10-03 13:15:00,147.3,147.39,147.3,147.39,4565.0,146.5872,146.6767,146.5872,146.6767,4565.0
2023-10-03 13:20:00,147.3,147.35,147.16,147.34,3728.0,146.5872,146.6369,146.4478,146.627,3728.0
2023-10-03 13:25:00,147.28,147.33,146.97,147.12,3267.0,146.5673,146.617,146.2588,146.408,3267.0
2023-10-03 13:30:00,147.16,147.16,147.03,147.09,2152.0,146.4478,146.4478,146.3185,146.3782,2152.0
2023-10-03 13:35:00,147.01,147.19,146.98,147.08,6895.0,146.2986,146.4777,146.2687,146.3682,6895.0
2023-10-03 13:40:00,147.16,147.18,146.99,146.99,7596.0,146.4478,146.4677,146.2787,146.2787,7596.0
2023-10-03 13:45:00,146.97,147.01,146.83,146.83,3687.0,146.2588,146.2986,146.1194,146.1194,3687.0
2023-10-03 13:50:00,146.83,146.96,146.81,146.82,16354.0,146.1194,146.2488,146.0995,146.1095,16354.0
2023-10-03 13:55:00,146.8,146.8,146.67,146.68,7218.0,146.0896,146.0896,145.9602,145.9702,7218.0
2023-10-03 14:00:00,146.72,146.89,146.72,146.8,10228.0,146.01,146.1792,146.01,146.0896,10228.0
2023-10-03 14:05:00,146.81,146.83,146.65,146.67,9423.0,146.0995,146.1194,145.9403,145.9602,9423.0
2023-10-03 14:10:00,146.68,146.81,146.68,146.79,8210.0,145.9702,146.0995,145.9702,146.0796,8210.0
2023-10-03 14:15:00,146.8,146.95,146.72,146.95,4884.0,146.0896,146.2389,146.01,146.2389,4884.0
2023-10-03 14:20:00,146.92,147.02,146.88,147.02,10145.0,146.209,146.3085,146.1692,146.3085,10145.0
2023-10-03 14:25:00,147.0,147.05,146.96,147.03,4848.0,146.2886,146.3384,146.2488,146.3185,4848.0
2023-10-03 14:30:00,147.0,147.13,146.97,147.05,6587.0,146.2886,146.418,146.2588,146.3384,6587.0
2023-10-03 14:35:00,147.06,147.17,146.99,147.17,3214.0,146.3483,146.4578,146.2787,146.4578,3214.0
2023-10-03 14:40:00,147.15,147.24,147.13,147.22,4819.0,146.4379,146.5275,146.418,146.5076,4819.0
2023-10-03 14:45:00,147.18,147.26,147.1,147.15,4672.0,146.4677,146.5474,146.3881,146.4379,4672.0
2023-10-03 14:50:00,147.14,147.29,147.09,147.29,9085.0,146.4279,146.5772,146.3782,146.5772,9085.0
2023-10-03 14:55:00,147.28,147.29,147.1,147.12,4454.0,146.5673,146.5772,146.3881,146.408,4454.0
2023-10-03 15:00:00,147.09,147.15,146.97,147.09,7210.0,146.3782,146.4379,146.2588,146.3782,7210.0
2023-10-03 15:05:00,147.06,147.1,146.96,147.04,8708.0,146.3483,146.3881,146.2488,146.3284,8708.0
2023-10-03 15:10:00,147.0,147.02,146.83,146.84,21819.0,146.2886,146.3085,146.1194,146.1294,21819.0
2023-10-03 15:15:00,146.84,146.93,146.81,146.86,6737.0,146.1294,146.219,146.0995,146.1493,6737.0
2023-10-03 15:20:00,146.87,146.9,146.72,146.8,10770.0,146.1592,146.1891,146.01,146.0896,10770.0
2023-10-03 15:25:00,146.8,146.8,146.61,146.65,10563.0,146.0896,146.0896,145.9005,145.9403,10563.0
2023-10-03 15:30:00,146.69,146.73,146.41,146.48,13818.0,145.9801,146.0199,145.7015,145.7711,13818.0
2023-10-03 15:35:00,146.5,146.72,146.47,146.71,17193.0,145.791,146.01,145.7612,146.0,17193.0
2023-10-03 15:40:00,146.74,146.92,146.68,146.89,16313.0,146.0299,146.209,145.9702,146.1792,16313.0
2023-10-03 15:45:00,146.86,146.89,146.73,146.87,23354.0,146.1493,146.1792,146.0199,146.1592,23354.0
2023-10-03 15:50:00,146.89,147.04,146.79,146.83,39240.0,146.1792,146.3284,146.0796,146.1194,39240.0
2023-10-03 15:55:00,146.84,146.9,146.65,146.85,86835.0,146.1294,146.1891,145.9403,146.1393,86835.0
2023-10-04 09:30:00,147.14,147.95,147.14,147.95,13007.0,146.4279,147.234,146.4279,147.234,13007.0
2023-10-04 09:35:00,148.25,149.24,148.25,149.24,8929.0,147.5326,148.5178,147.5326,148.5178,8929.0
2023-10-04 09:40:00,149.03,149.26,148.86,149.04,7797.0,148.3088,148.5377,148.1396,148.3187,7797.0
2023-10-04 09:45:00,149.18,149.6,148.94,149.28,37329.0,148.4581,148.876,148.2192,148.5576,37329.0
2023-10-04 09:50:00,149.38,149.55,148.96,149.3,11800.0,148.6571,148.8263,148.2391,148.5775,11800.0
2023-10-04 09:55:00,149.09,149.3,148.62,148.7,5493.0,148.3685,148.5775,147.9008,147.9804,5493.0
2023-10-04 10:00:00,148.45,148.49,148.1,148.22,8455.0,147.7316,147.7714,147.3833,147.5027,8455.0
2023-10-04 10:05:00,148.35,148.66,148.21,148.51,4246.0,147.6321,147.9406,147.4928,147.7913,4246.0
2023-10-04 10:10:00,148.68,148.93,148.51,148.8,6911.0,147.9605,148.2093,147.7913,148.0799,6911.0
2023-10-04 10:15:00,148.84,148.98,148.72,148.98,9041.0,148.1197,148.259,148.0003,148.259,9041.0
2023-10-04 10:20:00,148.91,148.98,148.55,148.55,8430.0,148.1894,148.259,147.8311,147.8311,8430.0
2023-10-04 10:25:00,148.61,148.77,148.51,148.58,12581.0,147.8908,148.0501,147.7913,147.861,12581.0
2023-10-04 10:30:00,148.52,148.91,148.52,148.84,6697.0,147.8013,148.1894,147.8013,148.1197,6697.0
2023-10-04 10:35:00,148.81,149.11,148.78,148.91,6431.0,148.0899,148.3884,148.06,148.1894,6431.0
2023-10-04 10:40:00,148.84,149.08,148.6,148.69,5740.0,148.1197,148.3586,147.8809,147.9704,5740.0
2023-10-04 10:45:00,148.69,148.83,148.08,148.15,14327.0,147.9704,148.1098,147.3634,147.4331,14327.0
2023-10-04 10:50:00,148.14,148.28,148.01,148.04,6964.0,147.4231,147.5624,147.2937,147.3236,6964.0
2023-10-04 10:55:00,147.96,148.13,147.89,147.99,7206.0,147.244,147.4132,147.1743,147.2738,7206.0
2023-10-04 11:00:00,148.05,148.23,147.92,148.22,4415.0,147.3335,147.5127,147.2042,147.5027,4415.0
2023-10-04 11:05:00,148.27,148.65,148.21,148.65,6970.0,147.5525,147.9306,147.4928,147.9306,6970.0
2023-10-04 11:10:00,148.69,148.95,148.68,148.95,7804.0,147.9704,148.2292,147.9605,148.2292,7804.0
2023-10-04 11:15:00,148.97,149.06,148.71,149.06,7887.0,148.2491,148.3387,147.9903,148.3387,7887.0
2023-10-04 11:20:00,149.12,149.35,149.12,149.32,7882.0,148.3984,148.6272,148.3984,148.5974,7882.0
2023-10-04 11:25:00,149.28,149.54,149.24,149.38,5734.0,148.5576,148.8163,148.5178,148.6571,5734.0
2023-10-04 11:30:00,149.35,149.48,149.2,149.3,8773.0,148.6272,148.7566,148.478,148.5775,8773.0
2023-10-04 11:35:00,149.21,149.28,149.05,149.19,6384.0,148.4879,148.5576,148.3287,148.468,6384.0
2023-10-04 11:40:00,149.18,149.18,148.88,149.0,5228.0,148.4581,148.4581,148.1595,148.2789,5228.0
2023-10-04 11:45:00,149.04,149.46,148.96,149.38,5907.0,148.3187,148.7367,148.2391,148.6571,5907.0
2023-10-04 11:50:00,149.4,149.6,149.3,149.59,4371.0,148.677,148.876,148.5775,148.8661,4371.0
2023-10-04 11:55:00,149.6,149.76,149.57,149.72,4210.0,148.876,149.0353,148.8462,148.9955,4210.0
2023-10-04 12:00:00,149.67,149.81,149.53,149.79,6786.0,148.9457,149.085,148.8064,149.0651,6786.0
2023-10-04 12:05:00,149.8,150.1,149.73,150.1,5648.0,149.0751,149.3736,149.0054,149.3736,5648.0
2023-10-04 12:10:00,150.07,150.24,149.96,150.07,14728.0,149.3438,149.5129,149.2343,149.3438,14728.0
2023-10-04 12:15:00,150.04,150.04,149.87,149.94,3818.0,149.3139,149.3139,149.1447,149.2144,3818.0
2023-10-04 12:20:00,149.92,150.23,149.91,149.99,11255.0,149.1945,149.503,149.1845,149.2642,11255.0
2023-10-04 12:25:00,149.97,150.08,149.94,150.08,3216.0,149.2442,149.3537,149.2144,149.3537,3216.0
2023-10-04 12:30:00,150.15,150.22,150.0,150.05,4182.0,149.4234,149.493,149.2741,149.3239,4182.0
2023-10-04 12:35:00,150.09,150.22,150.08,150.17,4185.0,149.3637,149.493,149.3537,149.4433,4185.0
2023-10-04 12:40:00,150.13,150.19,150.05,150.18,5306.0,149.4035,149.4632,149.3239,149.4532,5306.0
2023-10-04 12:45:00,150.18,150.18,150.02,150.12,3051.0,149.4532,149.4532,149.294,149.3935,3051.0
2023-10-04 12:50:00,150.12,150.16,150.03,150.08,2746.0,149.3935,149.4333,149.304,149.3537,2746.0
2023-10-04 12:55:00,150.03,150.17,150.0,150.09,4490.0,149.304,149.4433,149.2741,149.3637,4490.0
2023-10-04 13:00:00,150.05,150.08,149.9,149.93,3981.0,149.3239,149.3537,149.1746,149.2044,3981.0
2023-10-04 13:05:00,149.93,150.0,149.89,149.95,3047.0,149.2044,149.2741,149.1646,149.2243,3047.0
2023-10-04 13:10:00,149.94,150.01,149.92,149.92,2638.0,149.2144,149.2841,149.1945,149.1945,2638.0
2023-10-04 13:15:00,149.93,149.95,149.82,149.82,2832.0,149.2044,149.2243,149.095,149.095,2832.0
2023-10-04 13:20:00,149.88,149.92,149.76,149.79,3130.0,149.1547,149.1945,149.0353,149.0651,3130.0
2023-10-04 13:25:00,149.79,149.8,149.6,149.63,2729.0,149.0651,149.0751,148.876,148.9059,2729.0
2023-10-04 13:30:00,149.6,149.69,149.54,149.68,2100.0,148.876,148.9656,148.8163,148.9557,2100.0
2023-10-04 13:35:00,149.71,149.8,149.67,149.8,3249.0,148.9855,149.0751,148.9457,149.0751,3249.0
2023-10-04 13:40:00,149.81,149.81,149.65,149.79,4534.0,149.085,149.085,148.9258,149.0651,4534.0
2023-10-04 13:45:00,149.8,149.93,149.75,149.93,4672.0,149.0751,149.2044,149.0253,149.2044,4672.0
2023-10-04 13:50:00,149.9,149.9,149.49,149.62,5000.0,149.1746,149.1746,148.7666,148.8959,5000.0
2023-10-04 13:55:00,149.59,149.82,149.55,149.64,5814.0,148.8661,149.095,148.8263,148.9158,5814.0
2023-10-04 14:00:00,149.62,149.73,149.52,149.73,4007.0,148.8959,149.0054,148.7964,149.0054,4007.0
2023-10-04 14:05:00,149.75,149.81,149.61,149.68,4942.0,149.0253,149.085,148.886,148.9557,4942.0
2023-10-04 14:10:00,149.74,149.86,149.68,149.75,7964.0,149.0154,149.1348,148.9557,149.0253,7964.0
2023-10-04 14:15:00,149.77,149.96,149.77,149.94,7571.0,149.0452,149.2343,149.0452,149.2144,7571.0
2023-10-04 14:20:00,149.94,150.02,149.78,149.83,29314.0,149.2144,149.294,149.0552,149.1049,29314.0
2023-10-04 14:25:00,149.84,150.27,149.81,150.27,14981.0,149.1149,149.5428,149.085,149.5428,14981.0
2023-10-04 14:30:00,150.27,150.3,150.01,150.03,12625.0,149.5428,149.5726,149.2841,149.304,12625.0
2023-10-04 14:35:00,150.03,150.24,149.98,150.19,18987.0,149.304,149.5129,149.2542,149.4632,18987.0
2023-10-04 14:40:00,150.21,150.23,150.05,150.17,7023.0,149.4831,149.503,149.3239,149.4433,7023.0
2023-10-04 14:45:00,150.21,150.31,150.2,150.28,8994.0,149.4831,149.5826,149.4731,149.5527,8994.0
2023-10-04 14:50:00,150.26,150.37,150.25,150.3,10087.0,149.5328,149.6423,149.5229,149.5726,10087.0
2023-10-04 14:55:00,150.3,150.43,150.27,150.34,4513.0,149.5726,149.702,149.5428,149.6125,4513.0
2023-10-04 15:00:00,150.37,150.55,150.36,150.55,17424.0,149.6423,149.8214,149.6324,149.8214,17424.0
2023-10-04 15:05:00,150.56,150.77,150.47,150.74,21883.0,149.8314,150.0404,149.7418,150.0105,21883.0
2023-10-04 15:10:00,150.75,150.97,150.75,150.83,13473.0,150.0205,150.2394,150.0205,150.1001,13473.0
2023-10-04 15:15:00,150.85,151.29,150.85,151.15,19561.0,150.12,150.5579,150.12,150.4185,19561.0
2023-10-04 15:20:00,151.15,151.22,151.06,151.16,13259.0,150.4185,150.4882,150.329,150.4285,13259.0
2023-10-04 15:25:00,151.17,151.2,151.03,151.09,8147.0,150.4384,150.4683,150.2991,150.3588,8147.0
2023-10-04 15:30:00,151.13,151.27,151.07,151.23,18459.0,150.3986,150.538,150.3389,150.4981,18459.0
2023-10-04 15:35:00,151.23,151.51,151.21,151.51,18571.0,150.4981,150.7768,150.4782,150.7768,18571.0
2023-10-04 15:40:00,151.5,151.54,151.34,151.34,21790.0,150.7668,150.8066,150.6076,150.6076,21790.0
2023-10-04 15:45:00,151.33,151.41,151.2,151.31,26022.0,150.5977,150.6773,150.4683,150.5778,26022.0
2023-10-04 15:50:00,151.3,151.41,151.05,151.36,54156.0,150.5678,150.6773,150.319,150.6275,54156.0
2023-10-04 15:55:00,151.38,151.38,150.97,151.0,150913.0,150.6474,150.6474,150.2394,150.2693,150913.0
2023-10-05 09:30:00,151.31,152.08,151.31,151.74,13462.0,150.5778,151.344,150.5778,151.0057,13462.0
2023-10-05 09:35:00,151.77,151.77,151.04,151.04,5938.0,151.0355,151.0355,150.3091,150.3091,5938.0
2023-10-05 09:40:00,151.05,151.07,150.21,150.35,13698.0,150.319,150.3389,149.4831,149.6224,13698.0
2023-10-05 09:45:00,150.34,150.52,149.72,149.85,18185.0,149.6125,149.7916,148.9955,149.1248,18185.0
2023-10-05 09:50:00,149.78,149.94,149.29,149.94,9275.0,149.0552,149.2144,148.5675,149.2144,9275.0
2023-10-05 09:55:00,150.08,150.53,150.08,150.44,10574.0,149.3537,149.8015,149.3537,149.712,10574.0
2023-10-05 10:00:00,150.53,150.58,149.95,149.99,6570.0,149.8015,149.8513,149.2243,149.2642,6570.0
2023-10-05 10:05:00,149.91,149.91,149.37,149.4,7725.0,149.1845,149.1845,148.6472,148.677,7725.0
2023-10-05 10:10:00,149.47,149.64,149.2,149.64,7264.0,148.7467,148.9158,148.478,148.9158,7264.0
2023-10-05 10:15:00,149.53,150.07,149.42,150.07,3665.0,148.8064,149.3438,148.6969,149.3438,3665.0
2023-10-05 10:20:00,150.11,150.11,149.51,149.63,6878.0,149.3836,149.3836,148.7865,148.9059,6878.0
2023-10-05 10:25:00,149.63,150.09,149.61,149.84,5825.0,148.9059,149.3637,148.886,149.1149,5825.0
2023-10-05 10:30:00,149.87,149.89,149.74,149.83,5012.0,149.1447,149.1646,149.0154,149.1049,5012.0
2023-10-05 10:35:00,149.78,149.78,149.31,149.42,5179.0,149.0552,149.0552,148.5874,148.6969,5179.0
2023-10-05 10:40:00,149.46,149.54,149.28,149.42,4187.0,148.7367,148.8163,148.5576,148.6969,4187.0
2023-10-05 10:45:00,149.41,149.45,149.27,149.29,10166.0,148.687,148.7268,148.5476,148.5675,10166.0
2023-10-05 10:50:00,149.28,149.47,148.88,148.89,11960.0,148.5576,148.7467,148.1595,148.1695,11960.0
2023-10-05 10:55:00,148.94,149.11,148.85,149.04,10947.0,148.2192,148.3884,148.1297,148.3187,10947.0
2023-10-05 11:00:00,149.0,149.15,148.87,148.99,7724.0,148.2789,148.4282,148.1496,148.269,7724.0
2023-10-05 11:05:00,148.76,148.82,148.6,148.69,32700.0,148.0401,148.0998,147.8809,147.9704,32700.0
2023-10-05 11:10:00,148.69,149.0,148.69,149.0,4614.0,147.9704,148.2789,147.9704,148.2789,4614.0
2023-10-05 11:15:00,148.96,148.99,148.65,148.65,5837.0,148.2391,148.269,147.9306,147.9306,5837.0
2023-10-05 11:20:00,148.55,148.94,148.55,148.94,4451.0,147.8311,148.2192,147.8311,148.2192,4451.0
2023-10-05 11:25:00,149.03,149.06,148.76,148.77,7235.0,148.3088,148.3387,148.0401,148.0501,7235.0
2023-10-05 11:30:00,148.83,148.85,148.63,148.77,8890.0,148.1098,148.1297,147.9107,148.0501,8890.0
2023-10-05 11:35:00,148.81,149.17,148.71,148.85,9838.0,148.0899,148.4481,147.9903,148.1297,9838.0
2023-10-05 11:40:00,148.85,148.86,148.54,148.57,4598.0,148.1297,148.1396,147.8212,147.851,4598.0
2023-10-05 11:45:00,148.52,148.71,148.48,148.71,3700.0,147.8013,147.9903,147.7615,147.9903,3700.0
2023-10-05 11:50:00,148.67,148.74,148.54,148.72,4576.0,147.9505,148.0202,147.8212,148.0003,4576.0
2023-10-05 11:55:00,148.72,148.73,148.47,148.57,13527.0,148.0003,148.0102,147.7515,147.851,13527.0
2023-10-05 12:00:00,148.59,148.85,148.58,148.78,7122.0,147.8709,148.1297,147.861,148.06,7122.0
2023-10-05 12:05:00,148.85,148.85,148.67,148.67,1996.0,148.1297,148.1297,147.9505,147.9505,1996.0
2023-10-05 12:10:00,148.69,148.88,148.69,148.86,6551.0,147.9704,148.1595,147.9704,148.1396,6551.0
2023-10-05 12:15:00,148.86,148.86,148.63,148.76,8248.0,148.1396,148.1396,147.9107,148.0401,8248.0
2023-10-05 12:20:00,148.8,149.14,148.8,149.14,2400.0,148.0799,148.4183,148.0799,148.4183,2400.0
2023-10-05 12:25:00,149.14,149.19,149.07,149.13,4697.0,148.4183,148.468,148.3486,148.4083,4697.0
2023-10-05 12:30:00,149.15,149.35,149.09,149.2,11607.0,148.4282,148.6272,148.3685,148.478,11607.0
2023-10-05 12:35:00,149.22,149.25,149.08,149.2,4896.0,148.4979,148.5277,148.3586,148.478,4896.0
2023-10-05 12:40:00,149.16,149.16,148.91,148.91,3100.0,148.4382,148.4382,148.1894,148.1894,3100.0
2023-10-05 12:45:00,148.92,148.92,148.7,148.72,5369.0,148.1993,148.1993,147.9804,148.0003,5369.0
2023-10-05 12:50:00,148.71,148.78,148.67,148.68,11344.0,147.9903,148.06,147.9505,147.9605,11344.0
2023-10-05 12:55:00,148.69,148.74,148.56,148.74,5162.0,147.9704,148.0202,147.8411,148.0202,5162.0
2023-10-05 13:00:00,148.75,148.75,148.51,148.51,1520.0,148.0302,148.0302,147.7913,147.7913,1520.0
2023-10-05 13:05:00,148.45,148.51,148.39,148.5,6224.0,147.7316,147.7913,147.6719,147.7814,6224.0
2023-10-05 13:10:00,148.55,148.78,148.55,148.76,3796.0,147.8311,148.06,147.8311,148.0401,3796.0
2023-10-05 13:15:00,148.8,148.82,148.69,148.72,4965.0,148.0799,148.0998,147.9704,148.0003,4965.0
2023-10-05 13:20:00,148.74,148.83,148.64,148.64,6602.0,148.0202,148.1098,147.9207,147.9207,6602.0
2023-10-05 13:25:00,148.64,148.82,148.53,148.82,5740.0,147.9207,148.0998,147.8112,148.0998,5740.0
2023-10-05 13:30:00,148.85,148.92,148.58,148.92,7668.0,148.1297,148.1993,147.861,148.1993,7668.0
2023-10-05 13:35:00,148.96,149.03,148.86,148.98,6116.0,148.2391,148.3088,148.1396,148.259,6116.0
2023-10-05 13:40:00,149.01,149.2,148.92,149.15,5341.0,148.2889,148.478,148.1993,148.4282,5341.0
2023-10-05 13:45:00,149.23,149.43,149.15,149.35,4361.0,148.5078,148.7069,148.4282,148.6272,4361.0
2023-10-05 13:50:00,149.33,149.41,149.13,149.17,5737.0,148.6073,148.687,148.4083,148.4481,5737.0
2023-10-05 13:55:00,149.23,149.39,149.22,149.39,13872.0,148.5078,148.6671,148.4979,148.6671,13872.0
2023-10-05 14:00:00,149.42,149.67,149.41,149.62,19062.0,148.6969,148.9457,148.687,148.8959,19062.0
2023-10-05 14:05:00,149.62,149.62,149.35,149.39,4538.0,148.8959,148.8959,148.6272,148.6671,4538.0
2023-10-05 14:10:00,149.39,149.39,149.22,149.26,18341.0,148.6671,148.6671,148.4979,148.5377,18341.0
2023-10-05 14:15:00,149.27,149.49,149.26,149.44,2759.0,148.5476,148.7666,148.5377,148.7168,2759.0
2023-10-05 14:20:00,149.44,149.44,149.19,149.22,5343.0,148.7168,148.7168,148.468,148.4979,5343.0
2023-10-05 14:25:00,149.14,149.22,149.11,149.18,4447.0,148.4183,148.4979,148.3884,148.4581,4447.0
2023-10-05 14:30:00,149.23,149.45,149.23,149.4,9604.0,148.5078,148.7268,148.5078,148.677,9604.0
2023-10-05 14:35:00,149.44,149.59,149.38,149.58,10338.0,148.7168,148.8661,148.6571,148.8561,10338.0
2023-10-05 14:40:00,149.58,149.67,149.43,149.48,9038.0,148.8561,148.9457,148.7069,148.7566,9038.0
2023-10-05 14:45:00,149.47,149.58,149.47,149.53,5584.0,148.7467,148.8561,148.7467,148.8064,5584.0
2023-10-05 14:50:00,149.55,149.69,149.49,149.49,4793.0,148.8263,148.9656,148.7666,148.7666,4793.0
2023-10-05 14:55:00,149.46,149.73,149.46,149.71,8238.0,148.7367,149.0054,148.7367,148.9855,8238.0
2023-10-05 15:00:00,149.74,149.82,149.65,149.74,4985.0,149.0154,149.095,148.9258,149.0154,4985.0
2023-10-05 15:05:00,149.71,149.77,149.65,149.68,6413.0,148.9855,149.0452,148.9258,148.9557,6413.0
2023-10-05 15:10:00,149.67,149.68,149.46,149.51,4694.0,148.9457,148.9557,148.7367,148.7865,4694.0
2023-10-05 15:15:00,149.49,149.61,149.48,149.51,4473.0,148.7666,148.886,148.7566,148.7865,4473.0
2023-10-05 15:20:00,149.52,149.61,149.5,149.58,6918.0,148.7964,148.886,148.7765,148.8561,6918.0
2023-10-05 15:25:00,149.61,149.81,149.58,149.81,5669.0,148.886,149.085,148.8561,149.085,5669.0
2023-10-05 15:30:00,149.82,149.95,149.7,149.89,14489.0,149.095,149.2243,148.9756,149.1646,14489.0
2023-10-05 15:35:00,149.87,150.03,149.87,150.01,9859.0,149.1447,149.304,149.1447,149.2841,9859.0
2023-10-05 15:40:00,150.01,150.07,149.93,150.05,22762.0,149.2841,149.3438,149.2044,149.3239,22762.0
2023-10-05 15:45:00,150.01,150.18,149.94,150.04,24939.0,149.2841,149.4532,149.2144,149.3139,24939.0
2023-10-05 15:50:00,150.07,150.11,149.78,149.78,30595.0,149.3438,149.3836,149.0552,149.0552,30595.0
2023-10-05 15:55:00,149.8,149.97,149.79,149.85,81721.0,149.0751,149.2442,149.0651,149.1248,81721.0
2023-10-06 09:30:00,149.0,149.38,148.53,148.95,21382.0,148.2789,148.6571,147.8112,148.2292,21382.0
2023-10-06 09:35:00,148.98,149.6,148.79,149.47,20096.0,148.259,148.876,148.07,148.7467,20096.0
2023-10-06 09:40:00,149.39,149.88,148.93,149.81,8045.0,148.6671,149.1547,148.2093,149.085,8045.0
2023-10-06 09:45:00,149.64,150.48,149.57,150.05,8111.0,148.9158,149.7518,148.8462,149.3239,8111.0
2023-10-06 09:50:00,149.95,150.08,149.72,149.89,5527.0,149.2243,149.3537,148.9955,149.1646,5527.0
2023-10-06 09:55:00,149.94,150.13,149.71,149.96,6701.0,149.2144,149.4035,148.9855,149.2343,6701.0
2023-10-06 10:00:00,150.05,150.05,149.41,149.47,11144.0,149.3239,149.3239,148.687,148.7467,11144.0
2023-10-06 10:05:00,149.49,149.57,149.2,149.21,4365.0,148.7666,148.8462,148.478,148.4879,4365.0
2023-10-06 10:10:00,149.15,149.62,149.15,149.44,14231.0,148.4282,148.8959,148.4282,148.7168,14231.0
2023-10-06 10:15:00,149.36,149.38,149.13,149.31,2405.0,148.6372,148.6571,148.4083,148.5874,2405.0
2023-10-06 10:20:00,149.27,149.32,148.96,149.31,15417.0,148.5476,148.5974,148.2391,148.5874,15417.0
2023-10-06 10:25:00,149.35,149.5,149.23,149.32,3000.0,148.6272,148.7765,148.5078,148.5974,3000.0
2023-10-06 10:30:00,149.34,149.51,149.34,149.41,13165.0,148.6173,148.7865,148.6173,148.687,13165.0
2023-10-06 10:35:00,149.43,149.69,149.29,149.63,16680.0,148.7069,148.9656,148.5675,148.9059,16680.0
2023-10-06 10:40:00,149.68,149.81,149.2,149.31,6102.0,148.9557,149.085,148.478,148.5874,6102.0
2023-10-06 10:45:00,149.31,149.44,149.26,149.28,4732.0,148.5874,148.7168,148.5377,148.5576,4732.0
2023-10-06 10:50:00,149.26,149.36,149.11,149.11,9655.0,148.5377,148.6372,148.3884,148.3884,9655.0
2023-10-06 10:55:00,149.07,149.34,148.91,149.28,4958.0,148.3486,148.6173,148.1894,148.5576,4958.0
2023-10-06 11:00:00,149.2,149.49,149.19,149.46,1949.0,148.478,148.7666,148.468,148.7367,1949.0
2023-10-06 11:05:00,149.64,149.79,149.63,149.73,9060.0,148.9158,149.0651,148.9059,149.0054,9060.0
2023-10-06 11:10:00,149.9,149.95,149.78,149.78,3436.0,149.1746,149.2243,149.0552,149.0552,3436.0
2023-10-06 11:15:00,149.67,150.06,149.66,149.92,2797.0,148.9457,149.3338,148.9357,149.1945,2797.0
2023-10-06 11:20:00,150.03,150.14,149.84,150.14,6564.0,149.304,149.4134,149.1149,149.4134,6564.0
2023-10-06 11:25:00,150.09,150.6,150.09,150.36,3836.0,149.3637,149.8712,149.3637,149.6324,3836.0
2023-10-06 11:30:00,150.38,150.76,150.38,150.63,3122.0,149.6523,150.0304,149.6523,149.9011,3122.0
2023-10-06 11:35:00,150.58,150.75,150.52,150.72,3899.0,149.8513,150.0205,149.7916,149.9906,3899.0
2023-10-06 11:40:00,150.8,151.12,150.8,150.91,4255.0,150.0702,150.3887,150.0702,150.1797,4255.0
2023-10-06 11:45:00,150.84,150.99,150.81,150.99,1724.0,150.11,150.2593,150.0802,150.2593,1724.0
2023-10-06 11:50:00,151.12,151.21,151.04,151.2,2555.0,150.3887,150.4782,150.3091,150.4683,2555.0
2023-10-06 11:55:00,151.22,151.52,151.17,151.51,5328.0,150.4882,150.7867,150.4384,150.7768,5328.0
2023-10-06 12:00:00,151.52,151.7,151.5,151.59,4566.0,150.7867,150.9659,150.7668,150.8564,4566.0
2023-10-06 12:05:00,151.6,151.77,151.57,151.66,5243.0,150.8664,151.0355,150.8365,150.9261,5243.0
2023-10-06 12:10:00,151.69,151.72,151.49,151.7,6585.0,150.9559,150.9858,150.7569,150.9659,6585.0
2023-10-06 12:15:00,151.71,151.85,151.63,151.81,3776.0,150.9758,151.1151,150.8962,151.0753,3776.0
2023-10-06 12:20:00,151.79,151.81,151.58,151.58,4020.0,151.0554,151.0753,150.8465,150.8465,4020.0
2023-10-06 12:25:00,151.61,151.86,151.57,151.79,6917.0,150.8763,151.1251,150.8365,151.0554,6917.0
2023-10-06 12:30:00,151.81,151.91,151.73,151.73,2860.0,151.0753,151.1749,150.9957,150.9957,2860.0
2023-10-06 12:35:00,151.71,151.91,151.64,151.69,6100.0,150.9758,151.1749,150.9062,150.9559,6100.0
2023-10-06 12:40:00,151.68,151.68,151.43,151.56,5590.0,150.946,150.946,150.6972,150.8266,5590.0
2023-10-06 12:45:00,151.57,151.57,151.29,151.31,2212.0,150.8365,150.8365,150.5579,150.5778,2212.0
2023-10-06 12:50:00,151.42,151.43,151.08,151.13,4257.0,150.6872,150.6972,150.3489,150.3986,4257.0
2023-10-06 12:55:00,151.17,151.22,151.1,151.17,6413.0,150.4384,150.4882,150.3688,150.4384,6413.0
2023-10-06 13:00:00,151.17,151.34,151.17,151.34,2347.0,150.4384,150.6076,150.4384,150.6076,2347.0
2023-10-06 13:05:00,151.35,151.4,151.33,151.4,2600.0,150.6176,150.6673,150.5977,150.6673,2600.0
2023-10-06 13:10:00,151.42,151.54,151.31,151.54,3308.0,150.6872,150.8066,150.5778,150.8066,3308.0
2023-10-06 13:15:00,151.59,151.67,151.54,151.59,5478.0,150.8564,150.936,150.8066,150.8564,5478.0
2023-10-06 13:20:00,151.6,152.1,151.59,152.09,5376.0,150.8664,151.3639,150.8564,151.354,5376.0
2023-10-06 13:25:00,152.05,152.14,151.96,152.0,3888.0,151.3142,151.4037,151.2246,151.2644,3888.0
2023-10-06 13:30:00,152.0,152.09,151.95,151.95,4107.0,151.2644,151.354,151.2147,151.2147,4107.0
2023-10-06 13:35:00,152.0,152.01,151.89,152.01,2191.0,151.2644,151.2744,151.155,151.2744,2191.0
2023-10-06 13:40:00,152.04,152.09,151.94,151.95,2738.0,151.3042,151.354,151.2047,151.2147,2738.0
2023-10-06 13:45:00,151.9,152.02,151.89,151.94,3130.0,151.1649,151.2843,151.155,151.2047,3130.0
2023-10-06 13:50:00,151.92,151.92,151.81,151.9,2800.0,151.1848,151.1848,151.0753,151.1649,2800.0
2023-10-06 13:55:00,151.87,151.96,151.8,151.83,5393.0,151.1351,151.2246,151.0654,151.0952,5393.0
2023-10-06 14:00:00,151.82,151.82,151.71,151.72,5335.0,151.0853,151.0853,150.9758,150.9858,5335.0
2023-10-06 14:05:00,151.59,151.69,151.53,151.69,4374.0,150.8564,150.9559,150.7967,150.9559,4374.0
2023-10-06 14:10:00,151.7,151.78,151.68,151.71,4685.0,150.9659,151.0455,150.946,150.9758,4685.0
2023-10-06 14:15:00,151.76,151.81,151.61,151.61,4787.0,151.0256,151.0753,150.8763,150.8763,4787.0
2023-10-06 14:20:00,151.62,151.68,151.61,151.63,4920.0,150.8863,150.946,150.8763,150.8962,4920.0
2023-10-06 14:25:00,151.66,151.86,151.65,151.8,5548.0,150.9261,151.1251,150.9161,151.0654,5548.0
2023-10-06 14:30:00,151.86,151.93,151.81,151.81,2891.0,151.1251,151.1948,151.0753,151.0753,2891.0
2023-10-06 14:35:00,151.81,152.07,151.81,152.04,6086.0,151.0753,151.3341,151.0753,151.3042,6086.0
2023-10-06 14:40:00,152.0,152.08,151.93,152.0,5868.0,151.2644,151.344,151.1948,151.2644,5868.0
2023-10-06 14:45:00,152.03,152.08,152.03,152.08,4400.0,151.2943,151.344,151.2943,151.344,4400.0
2023-10-06 14:50:00,152.07,152.07,151.95,151.98,3908.0,151.3341,151.3341,151.2147,151.2445,3908.0
2023-10-06 14:55:00,151.93,151.95,151.82,151.88,5324.0,151.1948,151.2147,151.0853,151.145,5324.0
2023-10-06 15:00:00,151.89,151.89,151.78,151.78,4255.0,151.155,151.155,151.0455,151.0455,4255.0
2023-10-06 15:05:00,151.76,151.86,151.69,151.82,4690.0,151.0256,151.1251,150.9559,151.0853,4690.0
2023-10-06 15:10:00,151.8,151.81,151.42,151.48,7603.0,151.0654,151.0753,150.6872,150.7469,7603.0
2023-10-06 15:15:00,151.52,151.53,151.36,151.4,8040.0,150.7867,150.7967,150.6275,150.6673,8040.0
2023-10-06 15:20:00,151.46,151.5,151.37,151.49,7935.0,150.727,150.7668,150.6375,150.7569,7935.0
2023-10-06 15:25:00,151.49,151.59,151.38,151.59,6747.0,150.7569,150.8564,150.6474,150.8564,6747.0
2023-10-06 15:30:00,151.54,151.68,151.42,151.52,25016.0,150.8066,150.946,150.6872,150.7867,25016.0
2023-10-06 15:35:00,151.5,151.64,151.42,151.61,13331.0,150.7668,150.9062,150.6872,150.8763,13331.0
2023-10-06 15:40:00,151.63,151.69,151.54,151.55,15262.0,150.8962,150.9559,150.8066,150.8166,15262.0
2023-10-06 15:45:00,151.53,151.55,151.24,151.24,21282.0,150.7967,150.8166,150.5081,150.5081,21282.0
2023-10-06 15:50:00,151.23,151.33,151.08,151.26,56508.0,150.4981,150.5977,150.3489,150.528,56508.0
2023-10-06 15:55:00,151.26,151.58,151.24,151.37,109899.0,150.528,150.8465,150.5081,150.6375,109899.0
2023-10-09 09:30:00,149.29,149.29,147.65,148.2,20879.0,148.5675,148.5675,146.9355,147.4828,20879.0
2023-10-09 09:35:00,147.95,147.95,147.42,147.75,29507.0,147.234,147.234,146.7066,147.035,29507.0
2023-10-09 09:40:00,147.69,147.71,146.35,146.7,33664.0,146.9753,146.9952,145.6418,145.9901,33664.0
2023-10-09 09:45:00,146.68,147.48,146.67,147.07,26989.0,145.9702,146.7663,145.9602,146.3583,26989.0
2023-10-09 09:50:00,147.07,147.62,146.82,147.5,32396.0,146.3583,146.9056,146.1095,146.7862,32396.0
2023-10-09 09:55:00,147.39,147.41,147.04,147.19,16567.0,146.6767,146.6966,146.3284,146.4777,16567.0
2023-10-09 10:00:00,147.05,147.29,146.88,146.93,25845.0,146.3384,146.5772,146.1692,146.219,25845.0
2023-10-09 10:05:00,146.93,146.94,146.41,146.79,13858.0,146.219,146.2289,145.7015,146.0796,13858.0
2023-10-09 10:10:00,146.88,146.97,146.69,146.89,12551.0,146.1692,146.2588,145.9801,146.1792,12551.0
2023-10-09 10:15:00,146.85,147.35,146.85,147.35,9303.0,146.1393,146.6369,146.1393,146.6369,9303.0
2023-10-09 10:20:00,147.3,147.73,147.25,147.71,7122.0,146.5872,147.0151,146.5374,146.9952,7122.0
2023-10-09 10:25:00,147.69,147.77,147.52,147.54,9998.0,146.9753,147.0549,146.8061,146.826,9998.0
2023-10-09 10:30:00,147.64,147.97,147.64,147.79,8323.0,146.9255,147.2539,146.9255,147.0748,8323.0
2023-10-09 10:35:00,147.7,147.92,147.7,147.77,8292.0,146.9852,147.2042,146.9852,147.0549,8292.0
2023-10-09 10:40:00,147.76,147.86,147.25,147.41,34915.0,147.0449,147.1445,146.5374,146.6966,34915.0
2023-10-09 10:45:00,147.42,147.52,147.11,147.19,8493.0,146.7066,146.8061,146.3981,146.4777,8493.0
2023-10-09 10:50:00,147.16,147.26,147.0,147.26,16995.0,146.4478,146.5474,146.2886,146.5474,16995.0
2023-10-09 10:55:00,147.26,147.31,147.05,147.11,11779.0,146.5474,146.5971,146.3384,146.3981,11779.0
2023-10-09 11:00:00,147.08,147.55,147.08,147.55,9401.0,146.3682,146.836,146.3682,146.836,9401.0
2023-10-09 11:05:00,147.56,147.62,147.47,147.57,6476.0,146.8459,146.9056,146.7563,146.8559,6476.0
2023-10-09 11:10:00,147.59,147.96,147.49,147.9,11503.0,146.8758,147.244,146.7762,147.1843,11503.0
2023-10-09 11:15:00,147.92,147.92,147.71,147.72,4006.0,147.2042,147.2042,146.9952,147.0051,4006.0
2023-10-09 11:20:00,147.79,147.87,147.56,147.87,4623.0,147.0748,147.1544,146.8459,147.1544,4623.0
2023-10-09 11:25:00,147.92,148.13,147.87,148.13,5188.0,147.2042,147.4132,147.1544,147.4132,5188.0
2023-10-09 11:30:00,148.18,148.34,148.05,148.25,7733.0,147.4629,147.6221,147.3335,147.5326,7733.0
2023-10-09 11:35:00,148.15,148.31,148.11,148.24,2505.0,147.4331,147.5923,147.3932,147.5226,2505.0
2023-10-09 11:40:00,148.2,148.6,148.19,148.5,8800.0,147.4828,147.8809,147.4729,147.7814,8800.0
2023-10-09 11:45:00,148.47,148.49,148.24,148.43,6288.0,147.7515,147.7714,147.5226,147.7117,6288.0
2023-10-09 11:50:00,148.43,148.62,148.42,148.62,7093.0,147.7117,147.9008,147.7017,147.9008,7093.0
2023-10-09 11:55:00,148.61,148.9,148.61,148.9,7188.0,147.8908,148.1794,147.8908,148.1794,7188.0
2023-10-09 12:00:00,148.88,148.95,148.74,148.94,4720.0,148.1595,148.2292,148.0202,148.2192,4720.0
2023-10-09 12:05:00,149.03,149.21,148.93,149.17,4630.0,148.3088,148.4879,148.2093,148.4481,4630.0
2023-10-09 12:10:00,149.07,149.31,148.96,149.17,11621.0,148.3486,148.5874,148.2391,148.4481,11621.0
2023-10-09 12:15:00,149.23,149.43,149.23,149.39,6954.0,148.5078,148.7069,148.5078,148.6671,6954.0
2023-10-09 12:20:00,149.41,149.59,149.41,149.57,7799.0,148.687,148.8661,148.687,148.8462,7799.0
2023-10-09 12:25:00,149.55,149.55,149.28,149.28,2506.0,148.8263,148.8263,148.5576,148.5576,2506.0
2023-10-09 12:30:00,149.35,149.51,149.35,149.38,3844.0,148.6272,148.7865,148.6272,148.6571,3844.0
2023-10-09 12:35:00,149.38,149.4,149.3,149.37,3609.0,148.6571,148.677,148.5775,148.6472,3609.0
2023-10-09 12:40:00,149.37,149.42,149.23,149.23,2469.0,148.6472,148.6969,148.5078,148.5078,2469.0
2023-10-09 12:45:00,149.2,149.2,149.09,149.11,1900.0,148.478,148.478,148.3685,148.3884,1900.0
2023-10-09 12:50:00,149.17,149.18,148.94,149.1,4125.0,148.4481,148.4581,148.2192,148.3785,4125.0
2023-10-09 12:55:00,149.05,149.07,148.81,148.93,2500.0,148.3287,148.3486,148.0899,148.2093,2500.0
2023-10-09 13:00:00,148.92,148.98,148.9,148.9,3480.0,148.1993,148.259,148.1794,148.1794,3480.0
2023-10-09 13:05:00,148.9,149.03,148.83,149.03,3508.0,148.1794,148.3088,148.1098,148.3088,3508.0
2023-10-09 13:10:00,148.99,149.03,148.9,148.92,5463.0,148.269,148.3088,148.1794,148.1993,5463.0
2023-10-09 13:15:00,148.9,148.97,148.86,148.93,5800.0,148.1794,148.2491,148.1396,148.2093,5800.0
2023-10-09 13:20:00,148.9,148.9,148.61,148.82,8393.0,148.1794,148.1794,147.8908,148.0998,8393.0
2023-10-09 13:25:00,148.86,149.05,148.84,149.0,5616.0,148.1396,148.3287,148.1197,148.2789,5616.0
2023-10-09 13:30:00,149.04,149.13,149.03,149.11,5382.0,148.3187,148.4083,148.3088,148.3884,5382.0
2023-10-09 13:35:00,149.09,149.34,149.01,149.25,7188.0,148.3685,148.6173,148.2889,148.5277,7188.0
2023-10-09 13:40:00,149.29,149.47,149.13,149.41,13710.0,148.5675,148.7467,148.4083,148.687,13710.0
2023-10-09 13:45:00,149.47,149.53,149.34,149.5,8295.0,148.7467,148.8064,148.6173,148.7765,8295.0
2023-10-09 13:50:00,149.51,149.59,149.42,149.53,3425.0,148.7865,148.8661,148.6969,148.8064,3425.0
2023-10-09 13:55:00,149.56,149.64,149.55,149.64,5322.0,148.8362,148.9158,148.8263,148.9158,5322.0
2023-10-09 14:00:00,149.63,149.66,149.44,149.55,9312.0,148.9059,148.9357,148.7168,148.8263,9312.0
2023-10-09 14:05:00,149.52,149.64,149.47,149.59,16067.0,148.7964,148.9158,148.7467,148.8661,16067.0
2023-10-09 14:10:00,149.58,149.74,149.54,149.69,5211.0,148.8561,149.0154,148.8163,148.9656,5211.0
2023-10-09 14:15:00,149.72,149.8,149.65,149.75,5708.0,148.9955,149.0751,148.9258,149.0253,5708.0
2023-10-09 14:20:00,149.73,150.0,149.69,149.91,6757.0,149.0054,149.2741,148.9656,149.1845,6757.0
2023-10-09 14:25:00,150.0,150.02,149.95,149.99,5909.0,149.2741,149.294,149.2243,149.2642,5909.0
2023-10-09 14:30:00,149.96,150.0,149.66,149.68,5700.0,149.2343,149.2741,148.9357,148.9557,5700.0
2023-10-09 14:35:00,149.66,149.76,149.5,149.57,5866.0,148.9357,149.0353,148.7765,148.8462,5866.0
2023-10-09 14:40:00,149.6,149.89,149.57,149.8,7230.0,148.876,149.1646,148.8462,149.0751,7230.0
2023-10-09 14:45:00,149.74,149.82,149.66,149.82,9951.0,149.0154,149.095,148.9357,149.095,9951.0
2023-10-09 14:50:00,149.83,149.83,149.75,149.81,4532.0,149.1049,149.1049,149.0253,149.085,4532.0
2023-10-09 14:55:00,149.81,149.88,149.77,149.83,6335.0,149.085,149.1547,149.0452,149.1049,6335.0
2023-10-09 15:00:00,149.82,149.92,149.68,149.87,6802.0,149.095,149.1945,148.9557,149.1447,6802.0
2023-10-09 15:05:00,149.9,149.98,149.8,149.85,5973.0,149.1746,149.2542,149.0751,149.1248,5973.0
2023-10-09 15:10:00,149.87,150.05,149.76,149.97,22300.0,149.1447,149.3239,149.0353,149.2442,22300.0
2023-10-09 15:15:00,149.97,150.08,149.89,150.0,14188.0,149.2442,149.3537,149.1646,149.2741,14188.0
2023-10-09 15:20:00,149.98,150.03,149.74,149.81,9708.0,149.2542,149.304,149.0154,149.085,9708.0
2023-10-09 15:25:00,149.77,149.84,149.73,149.82,12485.0,149.0452,149.1149,149.0054,149.095,12485.0
2023-10-09 15:30:00,149.77,149.77,149.59,149.66,11501.0,149.0452,149.0452,148.8661,148.9357,11501.0
2023-10-09 15:35:00,149.62,149.7,149.51,149.52,12989.0,148.8959,148.9756,148.7865,148.7964,12989.0
2023-10-09 15:40:00,149.52,149.54,149.42,149.43,17764.0,148.7964,148.8163,148.6969,148.7069,17764.0
2023-10-09 15:45:00,149.41,149.56,149.39,149.56,26550.0,148.687,148.8362,148.6671,148.8362,26550.0
2023-10-09 15:50:00,149.54,149.76,149.5,149.62,58435.0,148.8163,149.0353,148.7765,148.8959,58435.0
2023-10-09 15:55:00,149.63,149.92,149.62,149.68,107720.0,148.9059,149.1945,148.8959,148.9557,107720.0
2023-10-10 09:30:00,151.52,152.81,151.29,152.23,28990.0,150.7867,152.0705,150.5579,151.4933,28990.0
2023-10-10 09:35:00,152.31,152.46,151.76,152.41,12981.0,151.5729,151.7222,151.0256,151.6724,12981.0
2023-10-10 09:40:00,152.28,152.41,151.91,152.19,12697.0,151.5431,151.6724,151.1749,151.4535,12697.0
2023-10-10 09:45:00,152.12,153.0,152.11,152.95,26891.0,151.3838,152.2596,151.3739,152.2098,26891.0
2023-10-10 09:50:00,152.87,153.1,152.74,152.91,10322.0,152.1302,152.3591,152.0008,152.17,10322.0
2023-10-10 09:55:00,152.83,152.94,152.45,152.45,19248.0,152.0904,152.1999,151.7122,151.7122,19248.0
2023-10-10 10:00:00,152.53,152.78,152.32,152.56,10889.0,151.7919,152.0406,151.5829,151.8217,10889.0
2023-10-10 10:05:00,152.62,152.73,152.48,152.63,9050.0,151.8814,151.9909,151.7421,151.8914,9050.0
2023-10-10 10:10:00,152.69,152.91,152.64,152.88,8241.0,151.9511,152.17,151.9013,152.1402,8241.0
2023-10-10 10:15:00,152.94,153.07,152.74,152.92,6152.0,152.1999,152.3292,152.0008,152.18,6152.0
2023-10-10 10:20:00,152.92,153.15,152.85,153.14,8578.0,152.18,152.4089,152.1103,152.3989,8578.0
2023-10-10 10:25:00,153.2,153.31,153.08,153.21,23761.0,152.4586,152.5681,152.3392,152.4686,23761.0
2023-10-10 10:30:00,153.22,153.36,153.11,153.35,4954.0,152.4785,152.6178,152.3691,152.6079,4954.0
2023-10-10 10:35:00,153.32,153.61,153.29,153.58,11452.0,152.578,152.8666,152.5482,152.8368,11452.0
2023-10-10 10:40:00,153.53,153.54,153.28,153.39,6584.0,152.787,152.797,152.5382,152.6477,6584.0
2023-10-10 10:45:00,153.43,153.43,153.27,153.27,2255.0,152.6875,152.6875,152.5283,152.5283,2255.0
2023-10-10 10:50:00,153.28,153.5,153.25,153.44,6504.0,152.5382,152.7572,152.5084,152.6975,6504.0
2023-10-10 10:55:00,153.38,153.63,153.35,153.49,6324.0,152.6377,152.8865,152.6079,152.7472,6324.0
2023-10-10 11:00:00,153.48,153.59,153.43,153.5,4060.0,152.7373,152.8467,152.6875,152.7572,4060.0
2023-10-10 11:05:00,153.49,153.87,153.49,153.78,3410.0,152.7472,153.1254,152.7472,153.0358,3410.0
2023-10-10 11:10:00,153.76,153.96,153.73,153.93,3982.0,153.0159,153.2149,152.9861,153.1851,3982.0
2023-10-10 11:15:00,153.94,154.06,153.93,153.98,5638.0,153.195,153.3145,153.1851,153.2348,5638.0
2023-10-10 11:20:00,153.99,154.14,153.93,154.14,9388.0,153.2448,153.3941,153.1851,153.3941,9388.0
2023-10-10 11:25:00,154.06,154.16,153.97,153.99,6740.0,153.3145,153.414,153.2249,153.2448,6740.0
2023-10-10 11:30:00,154.02,154.13,153.98,154.13,17681.0,153.2746,153.3841,153.2348,153.3841,17681.0
2023-10-10 11:35:00,154.1,154.29,154.03,154.03,9083.0,153.3543,153.5433,153.2846,153.2846,9083.0
2023-10-10 11:40:00,154.0,154.31,154.0,154.31,12397.0,153.2547,153.5632,153.2547,153.5632,12397.0
2023-10-10 11:45:00,154.26,154.31,154.08,154.08,10424.0,153.5135,153.5632,153.3344,153.3344,10424.0
2023-10-10 11:50:00,154.13,154.23,154.08,154.11,12339.0,153.3841,153.4836,153.3344,153.3642,12339.0
2023-10-10 11:55:00,154.1,154.27,154.1,154.27,4128.0,153.3543,153.5234,153.3543,153.5234,4128.0
2023-10-10 12:00:00,154.25,154.29,154.2,154.22,2812.0,153.5035,153.5433,153.4538,153.4737,2812.0
2023-10-10 12:05:00,154.17,154.29,154.16,154.26,6291.0,153.4239,153.5433,153.414,153.5135,6291.0
2023-10-10 12:10:00,154.23,154.25,154.09,154.22,11217.0,153.4836,153.5035,153.3443,153.4737,11217.0
2023-10-10 12:15:00,154.19,154.29,154.13,154.2,7550.0,153.4438,153.5433,153.3841,153.4538,7550.0
2023-10-10 12:20:00,154.22,154.3,154.16,154.23,7660.0,153.4737,153.5533,153.414,153.4836,7660.0
2023-10-10 12:25:00,154.25,154.28,154.19,154.25,3669.0,153.5035,153.5334,153.4438,153.5035,3669.0
2023-10-10 12:30:00,154.21,154.38,154.09,154.38,10137.0,153.4637,153.6329,153.3443,153.6329,10137.0
2023-10-10 12:35:00,154.38,154.38,154.12,154.15,6200.0,153.6329,153.6329,153.3742,153.404,6200.0
2023-10-10 12:40:00,154.15,154.25,154.11,154.25,5203.0,153.404,153.5035,153.3642,153.5035,5203.0
2023-10-10 12:45:00,154.26,154.26,153.78,153.8,15219.0,153.5135,153.5135,153.0358,153.0557,15219.0
2023-10-10 12:50:00,153.77,153.84,153.71,153.76,1914.0,153.0259,153.0955,152.9661,153.0159,1914.0
2023-10-10 12:55:00,153.82,153.85,153.74,153.85,4020.0,153.0756,153.1055,152.996,153.1055,4020.0
2023-10-10 13:00:00,153.78,153.78,153.14,153.14,4174.0,153.0358,153.0358,152.3989,152.3989,4174.0
2023-10-10 13:05:00,153.14,153.23,152.98,153.03,8502.0,152.3989,152.4885,152.2397,152.2894,8502.0
2023-10-10 13:10:00,153.09,153.09,152.75,152.78,4093.0,152.3491,152.3491,152.0108,152.0406,4093.0
2023-10-10 13:15:00,152.7,152.85,152.66,152.74,7083.0,151.961,152.1103,151.9212,152.0008,7083.0
2023-10-10 13:20:00,152.72,152.76,152.6,152.6,21802.0,151.9809,152.0207,151.8615,151.8615,21802.0
2023-10-10 13:25:00,152.63,152.85,152.47,152.72,6606.0,151.8914,152.1103,151.7321,151.9809,6606.0
2023-10-10 13:30:00,152.78,152.78,152.59,152.7,4038.0,152.0406,152.0406,151.8516,151.961,4038.0
2023-10-10 13:35:00,152.69,152.82,152.65,152.82,7320.0,151.9511,152.0805,151.9113,152.0805,7320.0
2023-10-10 13:40:00,152.83,152.87,152.74,152.81,7009.0,152.0904,152.1302,152.0008,152.0705,7009.0
2023-10-10 13:45:00,152.76,152.76,152.64,152.69,3970.0,152.0207,152.0207,151.9013,151.9511,3970.0
2023-10-10 13:50:00,152.68,152.7,152.48,152.51,9546.0,151.9411,151.961,151.7421,151.772,9546.0
2023-10-10 13:55:00,152.58,152.65,152.55,152.59,4104.0,151.8416,151.9113,151.8118,151.8516,4104.0
2023-10-10 14:00:00,152.59,152.78,152.54,152.77,9278.0,151.8516,152.0406,151.8018,152.0307,9278.0
2023-10-10 14:05:00,152.75,152.75,152.63,152.64,4195.0,152.0108,152.0108,151.8914,151.9013,4195.0
2023-10-10 14:10:00,152.63,152.67,152.5,152.5,4873.0,151.8914,151.9312,151.762,151.762,4873.0
2023-10-10 14:15:00,152.42,152.55,152.41,152.55,6215.0,151.6824,151.8118,151.6724,151.8118,6215.0
2023-10-10 14:20:00,152.56,152.66,152.44,152.56,6027.0,151.8217,151.9212,151.7023,151.8217,6027.0
2023-10-10 14:25:00,152.54,152.56,152.38,152.45,10835.0,151.8018,151.8217,151.6426,151.7122,10835.0
2023-10-10 14:30:00,152.5,152.67,152.48,152.65,9732.0,151.762,151.9312,151.7421,151.9113,9732.0
2023-10-10 14:35:00,152.65,152.69,152.42,152.47,10704.0,151.9113,151.9511,151.6824,151.7321,10704.0
2023-10-10 14:40:00,152.43,152.6,152.42,152.59,5413.0,151.6923,151.8615,151.6824,151.8516,5413.0
2023-10-10 14:45:00,152.62,152.9,152.61,152.82,9450.0,151.8814,152.1601,151.8715,152.0805,9450.0
2023-10-10 14:50:00,152.76,152.82,152.58,152.63,7917.0,152.0207,152.0805,151.8416,151.8914,7917.0
2023-10-10 14:55:00,152.56,152.56,152.41,152.49,8395.0,151.8217,151.8217,151.6724,151.7521,8395.0
2023-10-10 15:00:00,152.47,152.54,152.39,152.51,14296.0,151.7321,151.8018,151.6525,151.772,14296.0
2023-10-10 15:05:00,152.53,152.59,152.43,152.57,7865.0,151.7919,151.8516,151.6923,151.8317,7865.0
2023-10-10 15:10:00,152.57,152.59,152.45,152.53,10448.0,151.8317,151.8516,151.7122,151.7919,10448.0
2023-10-10 15:15:00,152.48,152.63,152.47,152.53,7643.0,151.7421,151.8914,151.7321,151.7919,7643.0
2023-10-10 15:20:00,152.49,152.53,152.38,152.49,17142.0,151.7521,151.7919,151.6426,151.7521,17142.0
2023-10-10 15:25:00,152.47,152.52,152.44,152.5,13797.0,151.7321,151.7819,151.7023,151.762,13797.0
2023-10-10 15:30:00,152.5,152.81,152.48,152.81,14971.0,151.762,152.0705,151.7421,152.0705,14971.0
2023-10-10 15:35:00,152.79,152.83,152.66,152.76,20982.0,152.0506,152.0904,151.9212,152.0207,20982.0
2023-10-10 15:40:00,152.79,152.97,152.78,152.96,15873.0,152.0506,152.2297,152.0406,152.2198,15873.0
2023-10-10 15:45:00,152.98,153.17,152.94,153.17,23096.0,152.2397,152.4288,152.1999,152.4288,23096.0
2023-10-10 15:50:00,153.14,153.17,152.93,152.97,34354.0,152.3989,152.4288,152.1899,152.2297,34354.0
2023-10-10 15:55:00,152.98,153.14,152.94,153.07,79003.0,152.2397,152.3989,152.1999,152.3292,79003.0
2023-10-11 09:30:00,153.6,154.04,153.51,153.6,18296.0,152.8567,153.2946,152.7671,152.8567,18296.0
2023-10-11 09:35:00,153.74,153.77,153.19,153.52,8908.0,152.996,153.0259,152.4487,152.7771,8908.0
2023-10-11 09:40:00,153.34,153.65,153.33,153.58,1400.0,152.5979,152.9064,152.588,152.8368,1400.0
2023-10-11 09:45:00,153.64,153.73,153.4,153.63,16395.0,152.8965,152.9861,152.6576,152.8865,16395.0
2023-10-11 09:50:00,153.52,153.75,153.41,153.41,23694.0,152.7771,153.006,152.6676,152.6676,23694.0
2023-10-11 09:55:00,153.45,153.56,153.04,153.31,13366.0,152.7074,152.8169,152.2994,152.5681,13366.0
2023-10-11 10:00:00,153.33,153.73,153.23,153.6,16563.0,152.588,152.9861,152.4885,152.8567,16563.0
2023-10-11 10:05:00,153.64,153.64,153.32,153.39,16634.0,152.8965,152.8965,152.578,152.6477,16634.0
2023-10-11 10:10:00,153.16,153.25,153.03,153.03,24876.0,152.4188,152.5084,152.2894,152.2894,24876.0
2023-10-11 10:15:00,153.03,153.22,152.92,153.18,11885.0,152.2894,152.4785,152.18,152.4387,11885.0
2023-10-11 10:20:00,153.12,153.12,153.01,153.04,4839.0,152.379,152.379,152.2695,152.2994,4839.0
2023-10-11 10:25:00,153.01,153.34,152.99,153.28,6568.0,152.2695,152.5979,152.2496,152.5382,6568.0
2023-10-11 10:30:00,153.24,153.51,153.18,153.51,5745.0,152.4984,152.7671,152.4387,152.7671,5745.0
2023-10-11 10:35:00,153.55,153.55,153.3,153.36,3227.0,152.8069,152.8069,152.5581,152.6178,3227.0
2023-10-11 10:40:00,153.34,153.39,153.16,153.19,617.0,152.5979,152.6477,152.4188,152.4487,617.0
2023-10-11 10:45:00,153.28,153.31,153.14,153.24,6485.0,152.5382,152.5681,152.3989,152.4984,6485.0
2023-10-11 10:50:00,153.25,153.52,153.14,153.44,7214.0,152.5084,152.7771,152.3989,152.6975,7214.0
2023-10-11 10:55:00,153.4,153.51,153.32,153.51,1901.0,152.6576,152.7671,152.578,152.7671,1901.0
2023-10-11 11:00:00,153.57,153.74,153.54,153.71,17488.0,152.8268,152.996,152.797,152.9661,17488.0
2023-10-11 11:05:00,153.72,153.75,153.57,153.64,14517.0,152.9761,153.006,152.8268,152.8965,14517.0
2023-10-11 11:10:00,153.67,153.72,153.35,153.5,6460.0,152.9263,152.9761,152.6079,152.7572,6460.0
2023-10-11 11:15:00,153.45,153.49,152.76,152.95,7502.0,152.7074,152.7472,152.0207,152.2098,7502.0
2023-10-11 11:20:00,152.83,153.0,152.73,152.94,9951.0,152.0904,152.2596,151.9909,152.1999,9951.0
2023-10-11 11:25:00,153.04,153.04,152.89,152.99,3220.0,152.2994,152.2994,152.1501,152.2496,3220.0
2023-10-11 11:30:00,152.97,153.04,152.81,152.81,10019.0,152.2297,152.2994,152.0705,152.0705,10019.0
2023-10-11 11:35:00,152.73,152.88,152.66,152.66,10717.0,151.9909,152.1402,151.9212,151.9212,10717.0
2023-10-11 11:40:00,152.63,152.69,152.55,152.69,9374.0,151.8914,151.9511,151.8118,151.9511,9374.0
2023-10-11 11:45:00,152.69,152.86,152.69,152.77,3765.0,151.9511,152.1203,151.9511,152.0307,3765.0
2023-10-11 11:50:00,152.76,152.91,152.76,152.8,12368.0,152.0207,152.17,152.0207,152.0606,12368.0
2023-10-11 11:55:00,152.76,152.8,152.62,152.63,7156.0,152.0207,152.0606,151.8814,151.8914,7156.0
2023-10-11 12:00:00,152.61,152.74,152.56,152.69,15598.0,151.8715,152.0008,151.8217,151.9511,15598.0
2023-10-11 12:05:00,152.63,152.84,152.58,152.72,5982.0,151.8914,152.1004,151.8416,151.9809,5982.0
2023-10-11 12:10:00,152.71,152.78,152.5,152.5,6392.0,151.971,152.0406,151.762,151.762,6392.0
2023-10-11 12:15:00,152.45,152.46,152.37,152.46,1227.0,151.7122,151.7222,151.6326,151.7222,1227.0
2023-10-11 12:20:00,152.46,152.53,152.27,152.27,12890.0,151.7222,151.7919,151.5331,151.5331,12890.0
2023-10-11 12:25:00,152.31,152.31,152.09,152.18,1936.0,151.5729,151.5729,151.354,151.4436,1936.0
2023-10-11 12:30:00,152.1,152.23,152.1,152.2,1700.0,151.3639,151.4933,151.3639,151.4635,1700.0
2023-10-11 12:35:00,152.27,152.3,152.24,152.3,1504.0,151.5331,151.563,151.5033,151.563,1504.0
2023-10-11 12:40:00,152.32,152.36,152.27,152.34,2472.0,151.5829,151.6227,151.5331,151.6028,2472.0
2023-10-11 12:45:00,152.32,152.37,152.26,152.3,2305.0,151.5829,151.6326,151.5232,151.563,2305.0
2023-10-11 12:50:00,152.27,152.29,152.15,152.17,2345.0,151.5331,151.553,151.4137,151.4336,2345.0
2023-10-11 12:55:00,152.14,152.21,152.14,152.19,700.0,151.4037,151.4734,151.4037,151.4535,700.0
2023-10-11 13:00:00,152.2,152.27,152.02,152.04,2933.0,151.4635,151.5331,151.2843,151.3042,2933.0
2023-10-11 13:05:00,152.04,152.17,152.02,152.17,2130.0,151.3042,151.4336,151.2843,151.4336,2130.0
2023-10-11 13:10:00,152.14,152.15,152.02,152.03,4220.0,151.4037,151.4137,151.2843,151.2943,4220.0
2023-10-11 13:15:00,152.06,152.06,151.69,151.69,3687.0,151.3241,151.3241,150.9559,150.9559,3687.0
2023-10-11 13:20:00,151.69,151.69,151.56,151.68,6505.0,150.9559,150.9559,150.8266,150.946,6505.0
2023-10-11 13:25:00,151.63,151.95,151.59,151.93,26998.0,150.8962,151.2147,150.8564,151.1948,26998.0
2023-10-11 13:30:00,151.89,151.9,151.72,151.88,4881.0,151.155,151.1649,150.9858,151.145,4881.0
2023-10-11 13:35:00,151.84,151.91,151.81,151.87,700.0,151.1052,151.1749,151.0753,151.1351,700.0
2023-10-11 13:40:00,151.84,151.91,151.79,151.84,2520.0,151.1052,151.1749,151.0554,151.1052,2520.0
2023-10-11 13:45:00,151.87,151.93,151.84,151.93,3700.0,151.1351,151.1948,151.1052,151.1948,3700.0
2023-10-11 13:50:00,151.88,152.0,151.87,152.0,4539.0,151.145,151.2644,151.1351,151.2644,4539.0
2023-10-11 13:55:00,152.0,152.13,151.96,152.07,6801.0,151.2644,151.3938,151.2246,151.3341,6801.0
2023-10-11 14:00:00,152.16,152.28,152.15,152.18,3546.0,151.4236,151.5431,151.4137,151.4436,3546.0
2023-10-11 14:05:00,152.24,152.41,152.21,152.24,16587.0,151.5033,151.6724,151.4734,151.5033,16587.0
2023-10-11 14:10:00,152.24,152.38,152.18,152.31,3222.0,151.5033,151.6426,151.4436,151.5729,3222.0
2023-10-11 14:15:00,152.31,152.55,152.3,152.46,4381.0,151.5729,151.8118,151.563,151.7222,4381.0
2023-10-11 14:20:00,152.55,152.82,152.55,152.82,3995.0,151.8118,152.0805,151.8118,152.0805,3995.0
2023-10-11 14:25:00,152.83,152.91,152.71,152.71,4566.0,152.0904,152.17,151.971,151.971,4566.0
2023-10-11 14:30:00,152.74,152.94,152.74,152.9,4537.0,152.0008,152.1999,152.0008,152.1601,4537.0
2023-10-11 14:35:00,152.9,152.97,152.87,152.89,6018.0,152.1601,152.2297,152.1302,152.1501,6018.0
2023-10-11 14:40:00,152.8,152.95,152.77,152.81,6078.0,152.0606,152.2098,152.0307,152.0705,6078.0
2023-10-11 14:45:00,152.83,153.02,152.72,153.02,10549.0,152.0904,152.2795,151.9809,152.2795,10549.0
2023-10-11 14:50:00,153.0,153.02,152.89,153.01,11152.0,152.2596,152.2795,152.1501,152.2695,11152.0
2023-10-11 14:55:00,153.02,153.08,152.84,152.92,7384.0,152.2795,152.3392,152.1004,152.18,7384.0
2023-10-11 15:00:00,152.89,153.08,152.85,153.02,7181.0,152.1501,152.3392,152.1103,152.2795,7181.0
2023-10-11 15:05:00,152.99,152.99,152.92,152.99,1156.0,152.2496,152.2496,152.18,152.2496,1156.0
2023-10-11 15:10:00,153.01,153.04,152.96,153.01,3890.0,152.2695,152.2994,152.2198,152.2695,3890.0
2023-10-11 15:15:00,153.0,153.03,152.94,153.03,7720.0,152.2596,152.2894,152.1999,152.2894,7720.0
2023-10-11 15:20:00,153.04,153.14,153.02,153.14,5585.0,152.2994,152.3989,152.2795,152.3989,5585.0
2023-10-11 15:25:00,153.14,153.35,153.13,153.26,10392.0,152.3989,152.6079,152.389,152.5183,10392.0
2023-10-11 15:30:00,153.25,153.45,153.25,153.39,11145.0,152.5084,152.7074,152.5084,152.6477,11145.0
2023-10-11 15:35:00,153.39,153.74,153.34,153.73,18331.0,152.6477,152.996,152.5979,152.9861,18331.0
2023-10-11 15:40:00,153.69,153.82,153.66,153.69,38129.0,152.9462,153.0756,152.9164,152.9462,38129.0
2023-10-11 15:45:00,153.68,153.84,153.67,153.78,12247.0,152.9363,153.0955,152.9263,153.0358,12247.0
2023-10-11 15:50:00,153.77,153.83,153.68,153.8,40665.0,153.0259,153.0856,152.9363,153.0557,40665.0
2023-10-11 15:55:00,153.78,153.8,153.66,153.66,75467.0,153.0358,153.0557,152.9164,152.9164,75467.0
2023-10-12 09:30:00,154.29,154.29,153.64,153.69,10917.0,153.5433,153.5433,152.8965,152.9462,10917.0
2023-10-12 09:35:00,153.77,153.91,153.62,153.9,2300.0,153.0259,153.1652,152.8766,153.1552,2300.0
2023-10-12 09:40:00,153.84,154.04,153.79,154.0,22491.0,153.0955,153.2946,153.0458,153.2547,22491.0
2023-10-12 09:45:00,153.9,154.01,153.74,153.85,6711.0,153.1552,153.2647,152.996,153.1055,6711.0
2023-10-12 09:50:00,153.7,153.97,153.55,153.58,5437.0,152.9562,153.2249,152.8069,152.8368,5437.0
2023-10-12 09:55:00,153.55,153.62,153.23,153.28,2985.0,152.8069,152.8766,152.4885,152.5382,2985.0
2023-10-12 10:00:00,153.14,153.21,152.9,153.21,13205.0,152.3989,152.4686,152.1601,152.4686,13205.0
2023-10-12 10:05:00,153.13,153.4,153.12,153.4,4475.0,152.389,152.6576,152.379,152.6576,4475.0
2023-10-12 10:10:00,153.35,153.37,153.21,153.34,11953.0,152.6079,152.6278,152.4686,152.5979,11953.0
2023-10-12 10:15:00,153.37,153.39,153.14,153.2,6815.0,152.6278,152.6477,152.3989,152.4586,6815.0
2023-10-12 10:20:00,153.24,153.32,153.18,153.26,7515.0,152.4984,152.578,152.4387,152.5183,7515.0
2023-10-12 10:25:00,153.35,153.45,153.24,153.27,6117.0,152.6079,152.7074,152.4984,152.5283,6117.0
2023-10-12 10:30:00,153.23,153.31,153.09,153.28,5534.0,152.4885,152.5681,152.3491,152.5382,5534.0
2023-10-12 10:35:00,153.29,153.29,152.66,152.7,27086.0,152.5482,152.5482,151.9212,151.961,27086.0
2023-10-12 10:40:00,152.6,152.85,152.59,152.74,3850.0,151.8615,152.1103,151.8516,152.0008,3850.0
2023-10-12 10:45:00,152.75,152.95,152.69,152.95,4177.0,152.0108,152.2098,151.9511,152.2098,4177.0
2023-10-12 10:50:00,152.96,153.01,152.89,152.91,10551.0,152.2198,152.2695,152.1501,152.17,10551.0
2023-10-12 10:55:00,152.93,153.0,152.87,152.94,8276.0,152.1899,152.2596,152.1302,152.1999,8276.0
2023-10-12 11:00:00,153.0,153.07,152.95,153.07,3964.0,152.2596,152.3292,152.2098,152.3292,3964.0
2023-10-12 11:05:00,153.04,153.43,153.04,153.42,7269.0,152.2994,152.6875,152.2994,152.6776,7269.0
2023-10-12 11:10:00,153.38,153.61,153.37,153.58,5831.0,152.6377,152.8666,152.6278,152.8368,5831.0
2023-10-12 11:15:00,153.57,153.69,153.53,153.58,4142.0,152.8268,152.9462,152.787,152.8368,4142.0
2023-10-12 11:20:00,153.6,153.7,153.53,153.63,3222.0,152.8567,152.9562,152.787,152.8865,3222.0
2023-10-12 11:25:00,153.59,153.63,153.37,153.55,6012.0,152.8467,152.8865,152.6278,152.8069,6012.0
2023-10-12 11:30:00,153.51,153.65,153.44,153.65,6046.0,152.7671,152.9064,152.6975,152.9064,6046.0
2023-10-12 11:35:00,153.55,153.69,153.55,153.69,4793.0,152.8069,152.9462,152.8069,152.9462,4793.0
2023-10-12 11:40:00,153.69,153.7,153.64,153.7,7740.0,152.9462,152.9562,152.8965,152.9562,7740.0
2023-10-12 11:45:00,153.68,153.76,153.6,153.64,3911.0,152.9363,153.0159,152.8567,152.8965,3911.0
2023-10-12 11:50:00,153.65,153.67,153.54,153.63,3420.0,152.9064,152.9263,152.797,152.8865,3420.0
2023-10-12 11:55:00,153.62,153.82,153.59,153.65,27697.0,152.8766,153.0756,152.8467,152.9064,27697.0
2023-10-12 12:00:00,153.63,153.8,153.56,153.62,6125.0,152.8865,153.0557,152.8169,152.8766,6125.0
2023-10-12 12:05:00,153.58,153.78,153.58,153.78,6743.0,152.8368,153.0358,152.8368,153.0358,6743.0
2023-10-12 12:10:00,153.85,153.87,153.76,153.79,9464.0,153.1055,153.1254,153.0159,153.0458,9464.0
2023-10-12 12:15:00,153.82,154.01,153.78,153.99,10504.0,153.0756,153.2647,153.0358,153.2448,10504.0
2023-10-12 12:20:00,154.01,154.1,153.92,154.0,23433.0,153.2647,153.3543,153.1751,153.2547,23433.0
2023-10-12 12:25:00,153.97,154.04,153.88,154.03,7847.0,153.2249,153.2946,153.1353,153.2846,7847.0
2023-10-12 12:30:00,154.0,154.04,153.94,153.94,8781.0,153.2547,153.2946,153.195,153.195,8781.0
2023-10-12 12:35:00,153.91,154.0,153.8,153.98,4933.0,153.1652,153.2547,153.0557,153.2348,4933.0
2023-10-12 12:40:00,153.99,154.0,153.77,153.83,9929.0,153.2448,153.2547,153.0259,153.0856,9929.0
2023-10-12 12:45:00,153.82,153.88,153.69,153.72,4167.0,153.0756,153.1353,152.9462,152.9761,4167.0
2023-10-12 12:50:00,153.74,153.84,153.73,153.84,3434.0,152.996,153.0955,152.9861,153.0955,3434.0
2023-10-12 12:55:00,153.85,153.85,153.66,153.72,5179.0,153.1055,153.1055,152.9164,152.9761,5179.0
2023-10-12 13:00:00,153.68,153.7,153.25,153.26,6866.0,152.9363,152.9562,152.5084,152.5183,6866.0
2023-10-12 13:05:00,153.21,153.28,152.97,153.04,4487.0,152.4686,152.5382,152.2297,152.2994,4487.0
2023-10-12 13:10:00,152.99,153.02,152.88,152.88,3298.0,152.2496,152.2795,152.1402,152.1402,3298.0
2023-10-12 13:15:00,152.88,152.96,152.84,152.89,6270.0,152.1402,152.2198,152.1004,152.1501,6270.0
2023-10-12 13:20:00,152.94,153.0,152.8,152.83,14269.0,152.1999,152.2596,152.0606,152.0904,14269.0
2023-10-12 13:25:00,152.85,152.85,152.62,152.62,3482.0,152.1103,152.1103,151.8814,151.8814,3482.0
2023-10-12 13:30:00,152.55,152.73,152.42,152.68,6093.0,151.8118,151.9909,151.6824,151.9411,6093.0
2023-10-12 13:35:00,152.72,152.74,152.6,152.63,4930.0,151.9809,152.0008,151.8615,151.8914,4930.0
2023-10-12 13:40:00,152.61,152.65,152.43,152.48,4444.0,151.8715,151.9113,151.6923,151.7421,4444.0
2023-10-12 13:45:00,152.46,152.59,152.46,152.57,4793.0,151.7222,151.8516,151.7222,151.8317,4793.0
2023-10-12 13:50:00,152.57,152.57,152.44,152.48,3384.0,151.8317,151.8317,151.7023,151.7421,3384.0
2023-10-12 13:55:00,152.48,152.53,152.42,152.42,2798.0,151.7421,151.7919,151.6824,151.6824,2798.0
2023-10-12 14:00:00,152.46,152.51,152.39,152.4,6512.0,151.7222,151.772,151.6525,151.6625,6512.0
2023-10-12 14:05:00,152.41,152.51,152.2,152.24,3810.0,151.6724,151.772,151.4635,151.5033,3810.0
2023-10-12 14:10:00,152.2,152.25,152.11,152.16,6907.0,151.4635,151.5132,151.3739,151.4236,6907.0
2023-10-12 14:15:00,152.19,152.23,151.84,151.87,6822.0,151.4535,151.4933,151.1052,151.1351,6822.0
2023-10-12 14:20:00,151.9,152.2,151.9,152.2,7040.0,151.1649,151.4635,151.1649,151.4635,7040.0
2023-10-12 14:25:00,152.18,152.28,152.07,152.12,8905.0,151.4436,151.5431,151.3341,151.3838,8905.0
2023-10-12 14:30:00,152.13,152.27,151.98,152.27,8903.0,151.3938,151.5331,151.2445,151.5331,8903.0
2023-10-12 14:35:00,152.32,152.48,152.32,152.48,5723.0,151.5829,151.7421,151.5829,151.7421,5723.0
2023-10-12 14:40:00,152.52,152.63,152.52,152.63,4124.0,151.7819,151.8914,151.7819,151.8914,4124.0
2023-10-12 14:45:00,152.7,152.84,152.66,152.84,3023.0,151.961,152.1004,151.9212,152.1004,3023.0
2023-10-12 14:50:00,152.82,152.87,152.7,152.74,7724.0,152.0805,152.1302,151.961,152.0008,7724.0
2023-10-12 14:55:00,152.77,152.78,152.61,152.61,5815.0,152.0307,152.0406,151.8715,151.8715,5815.0
2023-10-12 15:00:00,152.64,152.87,152.64,152.87,5716.0,151.9013,152.1302,151.9013,152.1302,5716.0
2023-10-12 15:05:00,152.84,153.0,152.78,152.98,6518.0,152.1004,152.2596,152.0406,152.2397,6518.0
2023-10-12 15:10:00,152.97,153.01,152.86,152.99,25057.0,152.2297,152.2695,152.1203,152.2496,25057.0
2023-10-12 15:15:00,152.98,153.0,152.8,152.86,7595.0,152.2397,152.2596,152.0606,152.1203,7595.0
2023-10-12 15:20:00,152.86,152.95,152.82,152.82,12171.0,152.1203,152.2098,152.0805,152.0805,12171.0
2023-10-12 15:25:00,152.81,152.85,152.72,152.84,8389.0,152.0705,152.1103,151.9809,152.1004,8389.0
2023-10-12 15:30:00,152.84,153.06,152.8,153.03,21512.0,152.1004,152.3193,152.0606,152.2894,21512.0
2023-10-12 15:35:00,153.04,153.1,152.98,153.04,12794.0,152.2994,152.3591,152.2397,152.2994,12794.0
2023-10-12 15:40:00,153.03,153.12,153.0,153.02,15446.0,152.2894,152.379,152.2596,152.2795,15446.0
2023-10-12 15:45:00,153.03,153.09,152.94,152.96,15551.0,152.2894,152.3491,152.1999,152.2198,15551.0
2023-10-12 15:50:00,152.97,153.19,152.96,153.03,23589.0,152.2297,152.4487,152.2198,152.2894,23589.0
2023-10-12 15:55:00,152.99,153.16,152.96,153.01,64110.0,152.2496,152.4188,152.2198,152.2695,64110.0
2023-10-13 09:30:00,152.55,153.42,152.43,153.42,11018.0,151.8118,152.6776,151.6923,152.6776,11018.0
2023-10-13 09:35:00,153.53,153.88,153.08,153.88,4037.0,152.787,153.1353,152.3392,153.1353,4037.0
2023-10-13 09:40:00,154.0,154.0,153.65,153.65,4935.0,153.2547,153.2547,152.9064,152.9064,4935.0
2023-10-13 09:45:00,153.71,153.79,153.59,153.75,3319.0,152.9661,153.0458,152.8467,153.006,3319.0
2023-10-13 09:50:00,153.78,153.81,153.67,153.7,2880.0,153.0358,153.0657,152.9263,152.9562,2880.0
2023-10-13 09:55:00,153.76,153.95,153.15,153.48,11631.0,153.0159,153.205,152.4089,152.7373,11631.0
2023-10-13 10:00:00,153.27,153.38,152.85,152.96,8889.0,152.5283,152.6377,152.1103,152.2198,8889.0
2023-10-13 10:05:00,153.06,153.06,152.65,152.8,3333.0,152.3193,152.3193,151.9113,152.0606,3333.0
2023-10-13 10:10:00,152.78,152.78,152.58,152.59,3053.0,152.0406,152.0406,151.8416,151.8516,3053.0
2023-10-13 10:15:00,152.61,152.92,152.6,152.89,3727.0,151.8715,152.18,151.8615,152.1501,3727.0
2023-10-13 10:20:00,152.91,153.11,152.76,152.81,9075.0,152.17,152.3691,152.0207,152.0705,9075.0
2023-10-13 10:25:00,152.89,152.96,152.78,152.84,4043.0,152.1501,152.2198,152.0406,152.1004,4043.0
2023-10-13 10:30:00,152.84,153.08,152.8,153.03,8006.0,152.1004,152.3392,152.0606,152.2894,8006.0
2023-10-13 10:35:00,152.98,153.05,152.59,152.6,9617.0,152.2397,152.3093,151.8516,151.8615,9617.0
2023-10-13 10:40:00,152.29,152.54,152.21,152.44,2883.0,151.553,151.8018,151.4734,151.7023,2883.0
2023-10-13 10:45:00,152.46,152.5,152.25,152.27,6949.0,151.7222,151.762,151.5132,151.5331,6949.0
2023-10-13 10:50:00,152.19,152.19,151.8,151.84,3102.0,151.4535,151.4535,151.0654,151.1052,3102.0
2023-10-13 10:55:00,151.88,151.92,151.7,151.82,5991.0,151.145,151.1848,150.9659,151.0853,5991.0
2023-10-13 11:00:00,151.87,151.87,151.76,151.8,1000.0,151.1351,151.1351,151.0256,151.0654,1000.0
2023-10-13 11:05:00,151.69,151.7,151.47,151.51,3804.0,150.9559,150.9659,150.737,150.7768,3804.0
2023-10-13 11:10:00,151.68,151.74,151.52,151.68,2400.0,150.946,151.0057,150.7867,150.946,2400.0
2023-10-13 11:15:00,151.66,151.85,151.65,151.84,3400.0,150.9261,151.1151,150.9161,151.1052,3400.0
2023-10-13 11:20:00,151.88,152.05,151.81,151.93,3666.0,151.145,151.3142,151.0753,151.1948,3666.0
2023-10-13 11:25:00,151.84,151.89,151.58,151.89,4632.0,151.1052,151.155,150.8465,151.155,4632.0
2023-10-13 11:30:00,151.9,151.95,151.73,151.73,5446.0,151.1649,151.2147,150.9957,150.9957,5446.0
2023-10-13 11:35:00,151.7,152.0,151.7,151.94,2295.0,150.9659,151.2644,150.9659,151.2047,2295.0
2023-10-13 11:40:00,151.96,152.11,151.91,151.91,3015.0,151.2246,151.3739,151.1749,151.1749,3015.0
2023-10-13 11:45:00,151.84,152.01,151.84,151.9,2128.0,151.1052,151.2744,151.1052,151.1649,2128.0
2023-10-13 11:50:00,151.86,151.88,151.54,151.68,7765.0,151.1251,151.145,150.8066,150.946,7765.0
2023-10-13 11:55:00,151.7,151.71,151.32,151.49,4655.0,150.9659,150.9758,150.5877,150.7569,4655.0
2023-10-13 12:00:00,151.41,151.56,151.4,151.53,1889.0,150.6773,150.8266,150.6673,150.7967,1889.0
2023-10-13 12:05:00,151.54,151.54,151.34,151.43,5732.0,150.8066,150.8066,150.6076,150.6972,5732.0
2023-10-13 12:10:00,151.37,151.42,151.36,151.4,2366.0,150.6375,150.6872,150.6275,150.6673,2366.0
2023-10-13 12:15:00,151.35,151.72,151.35,151.71,10107.0,150.6176,150.9858,150.6176,150.9758,10107.0
2023-10-13 12:20:00,151.75,151.89,151.65,151.8,9983.0,151.0156,151.155,150.9161,151.0654,9983.0
2023-10-13 12:25:00,151.78,152.14,151.75,152.08,8307.0,151.0455,151.4037,151.0156,151.344,8307.0
2023-10-13 12:30:00,152.1,152.19,152.03,152.05,3056.0,151.3639,151.4535,151.2943,151.3142,3056.0
2023-10-13 12:35:00,152.13,152.16,152.04,152.08,1900.0,151.3938,151.4236,151.3042,151.344,1900.0
2023-10-13 12:40:00,152.09,152.11,151.96,151.96,3244.0,151.354,151.3739,151.2246,151.2246,3244.0
2023-10-13 12:45:00,151.87,151.93,151.69,151.69,2660.0,151.1351,151.1948,150.9559,150.9559,2660.0
2023-10-13 12:50:00,151.66,151.66,151.25,151.64,5594.0,150.9261,150.9261,150.5181,150.9062,5594.0
2023-10-13 12:55:00,151.67,151.72,151.64,151.65,2409.0,150.936,150.9858,150.9062,150.9161,2409.0
2023-10-13 13:00:00,151.63,151.75,151.54,151.61,3000.0,150.8962,151.0156,150.8066,150.8763,3000.0
2023-10-13 13:05:00,151.54,151.54,151.29,151.4,3764.0,150.8066,150.8066,150.5579,150.6673,3764.0
2023-10-13 13:10:00,151.47,151.5,151.17,151.17,4067.0,150.737,150.7668,150.4384,150.4384,4067.0
2023-10-13 13:15:00,151.19,151.36,151.17,151.28,2583.0,150.4583,150.6275,150.4384,150.5479,2583.0
2023-10-13 13:20:00,151.28,151.34,151.03,151.05,3362.0,150.5479,150.6076,150.2991,150.319,3362.0
2023-10-13 13:25:00,150.97,151.02,150.76,150.84,3228.0,150.2394,150.2892,150.0304,150.11,3228.0
2023-10-13 13:30:00,150.73,150.8,150.69,150.76,5502.0,150.0006,150.0702,149.9608,150.0304,5502.0
2023-10-13 13:35:00,150.73,150.73,150.55,150.59,3465.0,150.0006,150.0006,149.8214,149.8612,3465.0
2023-10-13 13:40:00,150.69,151.24,150.6,151.16,15101.0,149.9608,150.5081,149.8712,150.4285,15101.0
2023-10-13 13:45:00,151.2,151.22,150.8,150.91,10797.0,150.4683,150.4882,150.0702,150.1797,10797.0
2023-10-13 13:50:00,150.96,150.98,150.81,150.92,3373.0,150.2295,150.2494,150.0802,150.1896,3373.0
2023-10-13 13:55:00,150.9,151.03,150.77,150.78,5013.0,150.1697,150.2991,150.0404,150.0503,5013.0
2023-10-13 14:00:00,150.77,150.79,150.59,150.59,4642.0,150.0404,150.0603,149.8612,149.8612,4642.0
2023-10-13 14:05:00,150.56,150.88,150.56,150.73,5940.0,149.8314,150.1498,149.8314,150.0006,5940.0
2023-10-13 14:10:00,150.64,150.64,150.44,150.53,7943.0,149.911,149.911,149.712,149.8015,7943.0
2023-10-13 14:15:00,150.57,150.65,150.4,150.53,6922.0,149.8413,149.921,149.6722,149.8015,6922.0
2023-10-13 14:20:00,150.53,150.75,150.36,150.36,6254.0,149.8015,150.0205,149.6324,149.6324,6254.0
2023-10-13 14:25:00,150.43,150.47,150.22,150.39,15048.0,149.702,149.7418,149.493,149.6622,15048.0
2023-10-13 14:30:00,150.39,150.71,150.38,150.54,12341.0,149.6622,149.9807,149.6523,149.8115,12341.0
2023-10-13 14:35:00,150.52,150.57,150.11,150.25,19736.0,149.7916,149.8413,149.3836,149.5229,19736.0
2023-10-13 14:40:00,150.24,150.24,149.89,149.91,10278.0,149.5129,149.5129,149.1646,149.1845,10278.0
2023-10-13 14:45:00,149.88,150.09,149.86,149.92,19705.0,149.1547,149.3637,149.1348,149.1945,19705.0
2023-10-13 14:50:00,149.87,150.01,149.83,149.94,8850.0,149.1447,149.2841,149.1049,149.2144,8850.0
2023-10-13 14:55:00,149.94,150.13,149.86,150.04,8928.0,149.2144,149.4035,149.1348,149.3139,8928.0
2023-10-13 15:00:00,150.08,150.32,150.05,150.19,9844.0,149.3537,149.5926,149.3239,149.4632,9844.0
2023-10-13 15:05:00,150.19,150.19,149.97,150.03,10979.0,149.4632,149.4632,149.2442,149.304,10979.0
2023-10-13 15:10:00,149.94,150.3,149.94,150.25,11497.0,149.2144,149.5726,149.2144,149.5229,11497.0
2023-10-13 15:15:00,150.25,150.25,149.92,149.95,12998.0,149.5229,149.5229,149.1945,149.2243,12998.0
2023-10-13 15:20:00,149.95,150.02,149.85,149.97,15336.0,149.2243,149.294,149.1248,149.2442,15336.0
2023-10-13 15:25:00,149.99,149.99,149.67,149.67,15768.0,149.2642,149.2642,148.9457,148.9457,15768.0
2023-10-13 15:30:00,149.69,149.96,149.69,149.81,21652.0,148.9656,149.2343,148.9656,149.085,21652.0
2023-10-13 15:35:00,149.82,149.97,149.77,149.78,20053.0,149.095,149.2442,149.0452,149.0552,20053.0
2023-10-13 15:40:00,149.79,149.96,149.71,149.79,26082.0,149.0651,149.2343,148.9855,149.0651,26082.0
2023-10-13 15:45:00,149.81,150.03,149.81,149.95,30072.0,149.085,149.304,149.085,149.2243,30072.0
2023-10-13 15:50:00,149.93,150.08,149.8,150.08,42936.0,149.2044,149.3537,149.0751,149.3537,42936.0
2023-10-13 15:55:00,150.07,150.07,149.9,150.0,109806.0,149.3438,149.3438,149.1746,149.2741,109806.0
2023-10-16 09:30:00,151.88,152.83,150.83,152.78,21947.0,151.145,152.0904,150.1001,152.0406,21947.0
2023-10-16 09:35:00,153.0,153.33,152.76,152.82,11955.0,152.2596,152.588,152.0207,152.0805,11955.0
2023-10-16 09:40:00,152.76,152.76,152.29,152.59,7456.0,152.0207,152.0207,151.553,151.8516,7456.0
2023-10-16 09:45:00,152.47,152.57,152.34,152.48,10571.0,151.7321,151.8317,151.6028,151.7421,10571.0
2023-10-16 09:50:00,152.54,153.59,152.54,153.44,26552.0,151.8018,152.8467,151.8018,152.6975,26552.0
2023-10-16 09:55:00,153.5,153.53,153.25,153.45,7599.0,152.7572,152.787,152.5084,152.7074,7599.0
2023-10-16 10:00:00,153.41,153.52,152.94,153.01,9371.0,152.6676,152.7771,152.1999,152.2695,9371.0
2023-10-16 10:05:00,152.88,153.22,152.67,153.22,9575.0,152.1402,152.4785,151.9312,152.4785,9575.0
2023-10-16 10:10:00,153.21,153.53,153.19,153.43,10305.0,152.4686,152.787,152.4487,152.6875,10305.0
2023-10-16 10:15:00,153.46,153.73,153.46,153.71,11310.0,152.7174,152.9861,152.7174,152.9661,11310.0
2023-10-16 10:20:00,153.65,153.68,153.49,153.57,6076.0,152.9064,152.9363,152.7472,152.8268,6076.0
2023-10-16 10:25:00,153.54,153.82,153.53,153.75,9219.0,152.797,153.0756,152.787,153.006,9219.0
2023-10-16 10:30:00,153.8,154.0,153.8,154.0,27165.0,153.0557,153.2547,153.0557,153.2547,27165.0
2023-10-16 10:35:00,154.0,154.04,153.81,153.97,15437.0,153.2547,153.2946,153.0657,153.2249,15437.0
2023-10-16 10:40:00,154.0,154.08,153.69,153.97,8788.0,153.2547,153.3344,152.9462,153.2249,8788.0
2023-10-16 10:45:00,153.99,154.02,153.89,153.93,6693.0,153.2448,153.2746,153.1453,153.1851,6693.0
2023-10-16 10:50:00,153.99,154.06,153.91,153.95,12858.0,153.2448,153.3145,153.1652,153.205,12858.0
2023-10-16 10:55:00,153.92,154.18,153.92,154.15,15636.0,153.1751,153.4339,153.1751,153.404,15636.0
2023-10-16 11:00:00,154.3,154.3,154.07,154.17,18006.0,153.5533,153.5533,153.3244,153.4239,18006.0
2023-10-16 11:05:00,154.21,154.35,154.07,154.07,8509.0,153.4637,153.6031,153.3244,153.3244,8509.0
2023-10-16 11:10:00,154.13,154.15,153.92,154.08,14304.0,153.3841,153.404,153.1751,153.3344,14304.0
2023-10-16 11:15:00,154.16,154.16,153.82,153.9,4558.0,153.414,153.414,153.0756,153.1552,4558.0
2023-10-16 11:20:00,153.92,153.95,153.74,153.89,8124.0,153.1751,153.205,152.996,153.1453,8124.0
2023-10-16 11:25:00,153.93,154.07,153.93,154.0,8180.0,153.1851,153.3244,153.1851,153.2547,8180.0
2023-10-16 11:30:00,154.01,154.1,153.58,153.58,8140.0,153.2647,153.3543,152.8368,152.8368,8140.0
2023-10-16 11:35:00,153.62,153.62,153.35,153.39,5838.0,152.8766,152.8766,152.6079,152.6477,5838.0
2023-10-16 11:40:00,153.39,153.4,153.2,153.22,5581.0,152.6477,152.6576,152.4586,152.4785,5581.0
2023-10-16 11:45:00,153.17,153.21,153.06,153.21,5973.0,152.4288,152.4686,152.3193,152.4686,5973.0
2023-10-16 11:50:00,153.25,153.37,153.04,153.04,16453.0,152.5084,152.6278,152.2994,152.2994,16453.0
2023-10-16 11:55:00,153.08,153.15,153.05,153.12,14293.0,152.3392,152.4089,152.3093,152.379,14293.0
2023-10-16 12:00:00,153.11,153.22,153.01,153.09,8794.0,152.3691,152.4785,152.2695,152.3491,8794.0
2023-10-16 12:05:00,153.06,153.19,152.97,153.15,6042.0,152.3193,152.4487,152.2297,152.4089,6042.0
2023-10-16 12:10:00,153.18,153.23,153.04,153.08,7853.0,152.4387,152.4885,152.2994,152.3392,7853.0
2023-10-16 12:15:00,153.09,153.32,153.08,153.16,6077.0,152.3491,152.578,152.3392,152.4188,6077.0
2023-10-16 12:20:00,153.18,153.42,153.18,153.36,20945.0,152.4387,152.6776,152.4387,152.6178,20945.0
2023-10-16 12:25:00,153.35,153.4,153.14,153.25,5749.0,152.6079,152.6576,152.3989,152.5084,5749.0
2023-10-16 12:30:00,153.29,153.4,153.19,153.33,6701.0,152.5482,152.6576,152.4487,152.588,6701.0
2023-10-16 12:35:00,153.29,153.46,153.19,153.39,4232.0,152.5482,152.7174,152.4487,152.6477,4232.0
2023-10-16 12:40:00,153.37,153.4,153.31,153.38,5316.0,152.6278,152.6576,152.5681,152.6377,5316.0
2023-10-16 12:45:00,153.38,153.49,153.35,153.36,7349.0,152.6377,152.7472,152.6079,152.6178,7349.0
2023-10-16 12:50:00,153.38,153.51,153.32,153.32,6272.0,152.6377,152.7671,152.578,152.578,6272.0
2023-10-16 12:55:00,153.29,153.46,153.21,153.45,12608.0,152.5482,152.7174,152.4686,152.7074,12608.0
2023-10-16 13:00:00,153.46,153.56,153.38,153.53,3745.0,152.7174,152.8169,152.6377,152.787,3745.0
2023-10-16 13:05:00,153.62,153.69,153.61,153.69,3922.0,152.8766,152.9462,152.8666,152.9462,3922.0
2023-10-16 13:10:00,153.64,153.76,153.58,153.59,4117.0,152.8965,153.0159,152.8368,152.8467,4117.0
2023-10-16 13:15:00,153.6,153.66,153.35,153.35,4967.0,152.8567,152.9164,152.6079,152.6079,4967.0
2023-10-16 13:20:00,153.35,153.36,152.88,152.94,18650.0,152.6079,152.6178,152.1402,152.1999,18650.0
2023-10-16 13:25:00,152.89,153.19,152.77,153.19,5352.0,152.1501,152.4487,152.0307,152.4487,5352.0
2023-10-16 13:30:00,153.17,153.25,153.09,153.15,5326.0,152.4288,152.5084,152.3491,152.4089,5326.0
2023-10-16 13:35:00,153.2,153.49,153.2,153.49,6262.0,152.4586,152.7472,152.4586,152.7472,6262.0
2023-10-16 13:40:00,153.52,153.68,153.48,153.68,5149.0,152.7771,152.9363,152.7373,152.9363,5149.0
2023-10-16 13:45:00,153.7,153.79,153.5,153.72,12714.0,152.9562,153.0458,152.7572,152.9761,12714.0
2023-10-16 13:50:00,153.73,153.78,153.66,153.72,7627.0,152.9861,153.0358,152.9164,152.9761,7627.0
2023-10-16 13:55:00,153.75,153.88,153.73,153.77,7557.0,153.006,153.1353,152.9861,153.0259,7557.0
2023-10-16 14:00:00,153.78,153.81,153.66,153.81,5448.0,153.0358,153.0657,152.9164,153.0657,5448.0
2023-10-16 14:05:00,153.79,153.86,153.66,153.82,4808.0,153.0458,153.1154,152.9164,153.0756,4808.0
2023-10-16 14:10:00,153.83,153.91,153.79,153.79,9797.0,153.0856,153.1652,153.0458,153.0458,9797.0
2023-10-16 14:15:00,153.79,153.87,153.71,153.75,8966.0,153.0458,153.1254,152.9661,153.006,8966.0
2023-10-16 14:20:00,153.69,153.76,153.61,153.69,6592.0,152.9462,153.0159,152.8666,152.9462,6592.0
2023-10-16 14:25:00,153.68,153.74,153.58,153.58,8147.0,152.9363,152.996,152.8368,152.8368,8147.0
2023-10-16 14:30:00,153.58,153.62,153.47,153.54,7275.0,152.8368,152.8766,152.7273,152.797,7275.0
2023-10-16 14:35:00,153.58,153.63,153.36,153.43,7419.0,152.8368,152.8865,152.6178,152.6875,7419.0
2023-10-16 14:40:00,153.39,153.55,153.37,153.55,6700.0,152.6477,152.8069,152.6278,152.8069,6700.0
2023-10-16 14:45:00,153.53,153.53,153.39,153.39,5863.0,152.787,152.787,152.6477,152.6477,5863.0
2023-10-16 14:50:00,153.42,153.48,153.4,153.48,6789.0,152.6776,152.7373,152.6576,152.7373,6789.0
2023-10-16 14:55:00,153.45,153.51,153.45,153.47,6886.0,152.7074,152.7671,152.7074,152.7273,6886.0
2023-10-16 15:00:00,153.52,153.52,153.37,153.49,6232.0,152.7771,152.7771,152.6278,152.7472,6232.0
2023-10-16 15:05:00,153.52,153.65,153.49,153.65,6852.0,152.7771,152.9064,152.7472,152.9064,6852.0
2023-10-16 15:10:00,153.68,153.78,153.63,153.75,18131.0,152.9363,153.0358,152.8865,153.006,18131.0
2023-10-16 15:15:00,153.72,153.97,153.71,153.93,20705.0,152.9761,153.2249,152.9661,153.1851,20705.0
2023-10-16 15:20:00,153.94,153.98,153.88,153.97,16332.0,153.195,153.2348,153.1353,153.2249,16332.0
2023-10-16 15:25:00,153.94,154.34,153.92,154.34,14577.0,153.195,153.5931,153.1751,153.5931,14577.0
2023-10-16 15:30:00,154.32,154.35,153.93,154.04,21975.0,153.5732,153.6031,153.1851,153.2946,21975.0
2023-10-16 15:35:00,154.04,154.14,154.01,154.13,19110.0,153.2946,153.3941,153.2647,153.3841,19110.0
2023-10-16 15:40:00,154.13,154.24,154.0,154.14,22343.0,153.3841,153.4936,153.2547,153.3941,22343.0
2023-10-16 15:45:00,154.11,154.19,154.03,154.14,28178.0,153.3642,153.4438,153.2846,153.3941,28178.0
2023-10-16 15:50:00,154.14,154.27,154.08,154.25,62920.0,153.3941,153.5234,153.3344,153.5035,62920.0
2023-10-16 15:55:00,154.26,154.28,153.7,153.81,154570.0,153.5135,153.5334,152.9562,153.0657,154570.0
2023-10-17 09:30:00,153.61,154.02,152.75,154.02,22442.0,152.8666,153.2746,152.0108,153.2746,22442.0
2023-10-17 09:35:00,153.98,154.56,153.38,154.53,12870.0,153.2348,153.812,152.6377,153.7822,12870.0
2023-10-17 09:40:00,154.56,154.83,154.54,154.54,19626.0,153.812,154.0807,153.7921,153.7921,19626.0
2023-10-17 09:45:00,154.52,154.89,154.12,154.13,15306.0,153.7722,154.1404,153.3742,153.3841,15306.0
2023-10-17 09:50:00,154.15,154.17,153.65,153.71,18866.0,153.404,153.4239,152.9064,152.9661,18866.0
2023-10-17 09:55:00,153.86,154.29,153.86,154.29,27786.0,153.1154,153.5433,153.1154,153.5433,27786.0
2023-10-17 10:00:00,154.28,154.72,154.0,154.5,65715.0,153.5334,153.9713,153.2547,153.7523,65715.0
2023-10-17 10:05:00,154.5,154.91,154.49,154.91,16686.0,153.7523,154.1603,153.7424,154.1603,16686.0
2023-10-17 10:10:00,154.89,154.89,154.61,154.88,8072.0,154.1404,154.1404,153.8618,154.1305,8072.0
2023-10-17 10:15:00,154.88,155.02,154.77,154.99,9376.0,154.1305,154.2698,154.021,154.24,9376.0
2023-10-17 10:20:00,155.0,155.07,154.87,155.03,14372.0,154.2499,154.3196,154.1205,154.2798,14372.0
2023-10-17 10:25:00,155.0,155.12,154.59,154.63,11500.0,154.2499,154.3693,153.8419,153.8817,11500.0
2023-10-17 10:30:00,154.58,154.82,154.54,154.76,7406.0,153.8319,154.0708,153.7921,154.0111,7406.0
2023-10-17 10:35:00,154.81,155.05,154.72,155.0,13982.0,154.0608,154.2997,153.9713,154.2499,13982.0
2023-10-17 10:40:00,154.98,155.09,154.85,154.94,12502.0,154.23,154.3395,154.1006,154.1902,12502.0
2023-10-17 10:45:00,154.98,154.98,154.77,154.94,6438.0,154.23,154.23,154.021,154.1902,6438.0
2023-10-17 10:50:00,154.93,154.99,154.78,154.84,7022.0,154.1802,154.24,154.031,154.0907,7022.0
2023-10-17 10:55:00,154.9,155.01,154.7,154.79,16055.0,154.1504,154.2599,153.9514,154.0409,16055.0
2023-10-17 11:00:00,154.78,154.93,154.65,154.92,6572.0,154.031,154.1802,153.9016,154.1703,6572.0
2023-10-17 11:05:00,154.86,155.01,154.79,154.83,6198.0,154.1106,154.2599,154.0409,154.0807,6198.0
2023-10-17 11:10:00,154.85,155.07,154.85,155.03,14711.0,154.1006,154.3196,154.1006,154.2798,14711.0
2023-10-17 11:15:00,155.03,155.12,154.9,154.97,33230.0,154.2798,154.3693,154.1504,154.2201,33230.0
2023-10-17 11:20:00,154.94,154.95,154.74,154.82,12250.0,154.1902,154.2001,153.9912,154.0708,12250.0
2023-10-17 11:25:00,154.8,154.89,154.74,154.78,8055.0,154.0509,154.1404,153.9912,154.031,8055.0
2023-10-17 11:30:00,154.76,154.91,154.66,154.76,8101.0,154.0111,154.1603,153.9116,154.0111,8101.0
2023-10-17 11:35:00,154.78,155.07,154.75,154.93,19290.0,154.031,154.3196,154.0011,154.1802,19290.0
2023-10-17 11:40:00,154.95,155.31,154.91,155.22,20250.0,154.2001,154.5584,154.1603,154.4688,20250.0
2023-10-17 11:45:00,155.24,155.54,155.23,155.52,21585.0,154.4887,154.7873,154.4788,154.7674,21585.0
2023-10-17 11:50:00,155.64,155.73,155.38,155.45,12789.0,154.8868,154.9764,154.6281,154.6977,12789.0
2023-10-17 11:55:00,155.49,155.56,155.38,155.47,4204.0,154.7375,154.8072,154.6281,154.7176,4204.0
2023-10-17 12:00:00,155.46,155.64,155.46,155.51,6934.0,154.7077,154.8868,154.7077,154.7574,6934.0
2023-10-17 12:05:00,155.52,155.58,155.33,155.44,15621.0,154.7674,154.8271,154.5783,154.6878,15621.0
2023-10-17 12:10:00,155.52,155.54,155.33,155.38,10967.0,154.7674,154.7873,154.5783,154.6281,10967.0
2023-10-17 12:15:00,155.42,155.46,155.21,155.24,8023.0,154.6679,154.7077,154.4589,154.4887,8023.0
2023-10-17 12:20:00,155.22,155.54,155.15,155.44,9516.0,154.4688,154.7873,154.3992,154.6878,9516.0
2023-10-17 12:25:00,155.43,155.62,155.42,155.59,7250.0,154.6778,154.8669,154.6679,154.837,7250.0
2023-10-17 12:30:00,155.57,155.67,155.43,155.43,7916.0,154.8171,154.9167,154.6778,154.6778,7916.0
2023-10-17 12:35:00,155.42,155.42,155.19,155.38,5183.0,154.6679,154.6679,154.439,154.6281,5183.0
2023-10-17 12:40:00,155.33,155.42,155.22,155.38,5062.0,154.5783,154.6679,154.4688,154.6281,5062.0
2023-10-17 12:45:00,155.36,155.36,155.16,155.31,6852.0,154.6082,154.6082,154.4091,154.5584,6852.0
2023-10-17 12:50:00,155.33,155.57,155.3,155.45,17862.0,154.5783,154.8171,154.5485,154.6977,17862.0
2023-10-17 12:55:00,155.43,155.48,155.02,155.26,11529.0,154.6778,154.7276,154.2698,154.5086,11529.0
2023-10-17 13:00:00,155.23,155.37,155.23,155.25,5833.0,154.4788,154.6181,154.4788,154.4987,5833.0
2023-10-17 13:05:00,155.23,155.33,155.17,155.33,6884.0,154.4788,154.5783,154.4191,154.5783,6884.0
2023-10-17 13:10:00,155.3,155.3,155.07,155.12,7311.0,154.5485,154.5485,154.3196,154.3693,7311.0
2023-10-17 13:15:00,155.11,155.13,155.07,155.1,3468.0,154.3594,154.3793,154.3196,154.3494,3468.0
2023-10-17 13:20:00,155.08,155.16,155.04,155.05,5929.0,154.3295,154.4091,154.2897,154.2997,5929.0
2023-10-17 13:25:00,155.08,155.12,155.03,155.08,4244.0,154.3295,154.3693,154.2798,154.3295,4244.0
2023-10-17 13:30:00,155.08,155.08,154.75,154.88,10491.0,154.3295,154.3295,154.0011,154.1305,10491.0
2023-10-17 13:35:00,154.9,154.96,154.77,154.78,5160.0,154.1504,154.2101,154.021,154.031,5160.0
2023-10-17 13:40:00,154.77,154.88,154.66,154.81,12259.0,154.021,154.1305,153.9116,154.0608,12259.0
2023-10-17 13:45:00,154.84,154.84,154.66,154.74,7015.0,154.0907,154.0907,153.9116,153.9912,7015.0
2023-10-17 13:50:00,154.77,154.78,154.38,154.49,7405.0,154.021,154.031,153.6329,153.7424,7405.0
2023-10-17 13:55:00,154.47,154.74,154.44,154.59,13506.0,153.7225,153.9912,153.6926,153.8419,13506.0
2023-10-17 14:00:00,154.58,154.74,154.53,154.69,18060.0,153.8319,153.9912,153.7822,153.9414,18060.0
2023-10-17 14:05:00,154.71,154.71,154.59,154.7,7628.0,153.9613,153.9613,153.8419,153.9514,7628.0
2023-10-17 14:10:00,154.7,154.73,154.62,154.66,9027.0,153.9514,153.9812,153.8717,153.9116,9027.0
2023-10-17 14:15:00,154.69,154.84,154.64,154.7,9040.0,153.9414,154.0907,153.8916,153.9514,9040.0
2023-10-17 14:20:00,154.75,154.86,154.75,154.81,4509.0,154.0011,154.1106,154.0011,154.0608,4509.0
2023-10-17 14:25:00,154.83,154.98,154.79,154.91,9001.0,154.0807,154.23,154.0409,154.1603,9001.0
2023-10-17 14:30:00,154.86,154.97,154.82,154.94,6736.0,154.1106,154.2201,154.0708,154.1902,6736.0
2023-10-17 14:35:00,155.0,155.26,154.96,155.26,6656.0,154.2499,154.5086,154.2101,154.5086,6656.0
2023-10-17 14:40:00,155.26,155.3,155.12,155.14,7029.0,154.5086,154.5485,154.3693,154.3892,7029.0
2023-10-17 14:45:00,155.12,155.35,155.05,155.33,12312.0,154.3693,154.5982,154.2997,154.5783,12312.0
2023-10-17 14:50:00,155.32,155.32,154.95,154.95,20056.0,154.5684,154.5684,154.2001,154.2001,20056.0
2023-10-17 14:55:00,154.95,155.19,154.89,155.01,10867.0,154.2001,154.439,154.1404,154.2599,10867.0
2023-10-17 15:00:00,154.96,155.01,154.77,154.83,9708.0,154.2101,154.2599,154.021,154.0807,9708.0
2023-10-17 15:05:00,154.82,155.19,154.82,155.19,11367.0,154.0708,154.439,154.0708,154.439,11367.0
2023-10-17 15:10:00,155.16,155.42,155.16,155.32,13900.0,154.4091,154.6679,154.4091,154.5684,13900.0
2023-10-17 15:15:00,155.33,155.38,155.13,155.17,12585.0,154.5783,154.6281,154.3793,154.4191,12585.0
2023-10-17 15:20:00,155.16,155.21,155.08,155.14,13035.0,154.4091,154.4589,154.3295,154.3892,13035.0
2023-10-17 15:25:00,155.14,155.29,155.12,155.29,21129.0,154.3892,154.5385,154.3693,154.5385,21129.0
2023-10-17 15:30:00,155.3,155.32,155.08,155.13,21533.0,154.5485,154.5684,154.3295,154.3793,21533.0
2023-10-17 15:35:00,155.15,155.2,155.1,155.11,23967.0,154.3992,154.4489,154.3494,154.3594,23967.0
2023-10-17 15:40:00,155.12,155.14,154.97,155.01,31750.0,154.3693,154.3892,154.2201,154.2599,31750.0
2023-10-17 15:45:00,155.01,155.09,154.87,154.97,33118.0,154.2599,154.3395,154.1205,154.2201,33118.0
2023-10-17 15:50:00,154.97,155.03,154.85,155.03,69335.0,154.2201,154.2798,154.1006,154.2798,69335.0
2023-10-17 15:55:00,155.04,155.09,154.79,154.83,208801.0,154.2897,154.3395,154.0409,154.0807,208801.0
2023-10-18 09:30:00,153.79,153.79,152.92,153.13,16568.0,153.0458,153.0458,152.18,152.389,16568.0
2023-10-18 09:35:00,153.12,153.85,153.1,153.84,4700.0,152.379,153.1055,152.3591,153.0955,4700.0
2023-10-18 09:40:00,153.91,154.16,153.66,153.74,15666.0,153.1652,153.414,152.9164,152.996,15666.0
2023-10-18 09:45:00,153.66,154.18,153.58,154.12,15491.0,152.9164,153.4339,152.8368,153.3742,15491.0
2023-10-18 09:50:00,154.08,154.36,153.95,154.33,11018.0,153.3344,153.613,153.205,153.5831,11018.0
2023-10-18 09:55:00,154.33,154.61,154.14,154.3,23129.0,153.5831,153.8618,153.3941,153.5533,23129.0
2023-10-18 10:00:00,154.22,154.22,153.78,153.9,20044.0,153.4737,153.4737,153.0358,153.1552,20044.0
2023-10-18 10:05:00,153.99,154.11,153.79,153.84,14126.0,153.2448,153.3642,153.0458,153.0955,14126.0
2023-10-18 10:10:00,153.87,154.3,153.87,154.17,5935.0,153.1254,153.5533,153.1254,153.4239,5935.0
2023-10-18 10:15:00,154.12,154.62,154.12,154.53,8736.0,153.3742,153.8717,153.3742,153.7822,8736.0
2023-10-18 10:20:00,154.48,154.7,154.44,154.52,16567.0,153.7324,153.9514,153.6926,153.7722,16567.0
2023-10-18 10:25:00,154.52,154.52,153.77,153.8,16430.0,153.7722,153.7722,153.0259,153.0557,16430.0
2023-10-18 10:30:00,153.77,153.93,153.6,153.64,9218.0,153.0259,153.1851,152.8567,152.8965,9218.0
2023-10-18 10:35:00,153.71,153.74,153.57,153.65,7969.0,152.9661,152.996,152.8268,152.9064,7969.0
2023-10-18 10:40:00,153.63,153.68,153.45,153.57,10272.0,152.8865,152.9363,152.7074,152.8268,10272.0
2023-10-18 10:45:00,153.62,153.65,153.44,153.49,7648.0,152.8766,152.9064,152.6975,152.7472,7648.0
2023-10-18 10:50:00,153.46,153.46,153.16,153.32,14476.0,152.7174,152.7174,152.4188,152.578,14476.0
2023-10-18 10:55:00,153.32,153.49,153.32,153.43,6698.0,152.578,152.7472,152.578,152.6875,6698.0
2023-10-18 11:00:00,153.43,153.71,153.39,153.48,11666.0,152.6875,152.9661,152.6477,152.7373,11666.0
2023-10-18 11:05:00,153.48,153.54,153.26,153.33,11372.0,152.7373,152.797,152.5183,152.588,11372.0
2023-10-18 11:10:00,153.26,153.56,153.26,153.55,11722.0,152.5183,152.8169,152.5183,152.8069,11722.0
2023-10-18 11:15:00,153.54,153.67,153.42,153.59,14643.0,152.797,152.9263,152.6776,152.8467,14643.0
2023-10-18 11:20:00,153.54,153.66,153.47,153.59,19224.0,152.797,152.9164,152.7273,152.8467,19224.0
2023-10-18 11:25:00,153.64,153.92,153.63,153.72,14849.0,152.8965,153.1751,152.8865,152.9761,14849.0
2023-10-18 11:30:00,153.68,153.91,153.62,153.64,10243.0,152.9363,153.1652,152.8766,152.8965,10243.0
2023-10-18 11:35:00,153.68,153.88,153.67,153.71,6064.0,152.9363,153.1353,152.9263,152.9661,6064.0
2023-10-18 11:40:00,153.68,153.86,153.65,153.72,7294.0,152.9363,153.1154,152.9064,152.9761,7294.0
2023-10-18 11:45:00,153.74,153.85,153.59,153.64,5643.0,152.996,153.1055,152.8467,152.8965,5643.0
2023-10-18 11:50:00,153.67,153.74,153.62,153.64,6371.0,152.9263,152.996,152.8766,152.8965,6371.0
2023-10-18 11:55:00,153.65,153.85,153.63,153.64,6412.0,152.9064,153.1055,152.8865,152.8965,6412.0
2023-10-18 12:00:00,153.63,153.91,153.49,153.91,6175.0,152.8865,153.1652,152.7472,153.1652,6175.0
2023-10-18 12:05:00,153.84,153.84,153.54,153.68,4667.0,153.0955,153.0955,152.797,152.9363,4667.0
2023-10-18 12:10:00,153.66,153.77,153.42,153.42,5165.0,152.9164,153.0259,152.6776,152.6776,5165.0
2023-10-18 12:15:00,153.46,153.47,153.2,153.2,5063.0,152.7174,152.7273,152.4586,152.4586,5063.0
2023-10-18 12:20:00,153.19,153.32,152.63,152.73,41834.0,152.4487,152.578,151.8914,151.9909,41834.0
2023-10-18 12:25:00,152.78,152.8,152.23,152.3,51179.0,152.0406,152.0606,151.4933,151.563,51179.0
2023-10-18 12:30:00,152.29,152.31,151.74,151.82,28353.0,151.553,151.5729,151.0057,151.0853,28353.0
2023-10-18 12:35:00,151.79,152.16,151.72,152.06,35910.0,151.0554,151.4236,150.9858,151.3241,35910.0
2023-10-18 12:40:00,152.06,152.28,152.05,152.1,13648.0,151.3241,151.5431,151.3142,151.3639,13648.0
2023-10-18 12:45:00,152.1,152.25,151.99,152.15,8169.0,151.3639,151.5132,151.2545,151.4137,8169.0
2023-10-18 12:50:00,152.16,152.19,152.08,152.13,4372.0,151.4236,151.4535,151.344,151.3938,4372.0
2023-10-18 12:55:00,152.13,152.13,151.97,151.98,10076.0,151.3938,151.3938,151.2346,151.2445,10076.0
2023-10-18 13:00:00,151.96,152.48,151.84,152.48,11969.0,151.2246,151.7421,151.1052,151.7421,11969.0
2023-10-18 13:05:00,152.6,152.76,152.47,152.56,21331.0,151.8615,152.0207,151.7321,151.8217,21331.0
2023-10-18 13:10:00,152.55,152.68,152.38,152.68,16013.0,151.8118,151.9411,151.6426,151.9411,16013.0
2023-10-18 13:15:00,152.77,152.89,152.62,152.68,12510.0,152.0307,152.1501,151.8814,151.9411,12510.0
2023-10-18 13:20:00,152.71,152.83,152.67,152.68,9455.0,151.971,152.0904,151.9312,151.9411,9455.0
2023-10-18 13:25:00,152.65,152.73,152.6,152.68,6260.0,151.9113,151.9909,151.8615,151.9411,6260.0
2023-10-18 13:30:00,152.67,152.73,152.47,152.59,17362.0,151.9312,151.9909,151.7321,151.8516,17362.0
2023-10-18 13:35:00,152.54,152.68,152.49,152.62,23806.0,151.8018,151.9411,151.7521,151.8814,23806.0
2023-10-18 13:40:00,152.62,152.76,152.57,152.76,10300.0,151.8814,152.0207,151.8317,152.0207,10300.0
2023-10-18 13:45:00,152.74,152.8,152.64,152.65,11323.0,152.0008,152.0606,151.9013,151.9113,11323.0
2023-10-18 13:50:00,152.65,152.79,152.51,152.53,12611.0,151.9113,152.0506,151.772,151.7919,12611.0
2023-10-18 13:55:00,152.53,152.81,152.53,152.81,10300.0,151.7919,152.0705,151.7919,152.0705,10300.0
2023-10-18 14:00:00,152.84,152.87,152.7,152.85,18181.0,152.1004,152.1302,151.961,152.1103,18181.0
2023-10-18 14:05:00,152.96,153.09,152.74,152.84,19960.0,152.2198,152.3491,152.0008,152.1004,19960.0
2023-10-18 14:10:00,152.84,152.87,152.67,152.76,8552.0,152.1004,152.1302,151.9312,152.0207,8552.0
2023-10-18 14:15:00,152.71,152.72,152.49,152.62,12405.0,151.971,151.9809,151.7521,151.8814,12405.0
2023-10-18 14:20:00,152.68,152.86,152.6,152.81,6921.0,151.9411,152.1203,151.8615,152.0705,6921.0
2023-10-18 14:25:00,152.81,152.88,152.73,152.79,11540.0,152.0705,152.1402,151.9909,152.0506,11540.0
2023-10-18 14:30:00,152.83,153.07,152.83,152.94,6820.0,152.0904,152.3292,152.0904,152.1999,6820.0
2023-10-18 14:35:00,152.94,152.96,152.55,152.62,17151.0,152.1999,152.2198,151.8118,151.8814,17151.0
2023-10-18 14:40:00,152.66,152.69,152.52,152.61,8714.0,151.9212,151.9511,151.7819,151.8715,8714.0
2023-10-18 14:45:00,152.71,152.82,152.62,152.67,9152.0,151.971,152.0805,151.8814,151.9312,9152.0
2023-10-18 14:50:00,152.65,152.7,152.54,152.7,7770.0,151.9113,151.961,151.8018,151.961,7770.0
2023-10-18 14:55:00,152.72,152.9,152.67,152.77,12740.0,151.9809,152.1601,151.9312,152.0307,12740.0
2023-10-18 15:00:00,152.77,152.77,152.52,152.61,14784.0,152.0307,152.0307,151.7819,151.8715,14784.0
2023-10-18 15:05:00,152.6,152.64,152.45,152.49,9573.0,151.8615,151.9013,151.7122,151.7521,9573.0
2023-10-18 15:10:00,152.49,152.58,152.48,152.53,11144.0,151.7521,151.8416,151.7421,151.7919,11144.0
2023-10-18 15:15:00,152.53,152.66,152.49,152.53,9630.0,151.7919,151.9212,151.7521,151.7919,9630.0
2023-10-18 15:20:00,152.53,152.7,152.52,152.65,18901.0,151.7919,151.961,151.7819,151.9113,18901.0
2023-10-18 15:25:00,152.64,152.65,152.35,152.4,17623.0,151.9013,151.9113,151.6127,151.6625,17623.0
2023-10-18 15:30:00,152.42,152.79,152.41,152.78,31398.0,151.6824,152.0506,151.6724,152.0406,31398.0
2023-10-18 15:35:00,152.8,152.82,152.62,152.69,37604.0,152.0606,152.0805,151.8814,151.9511,37604.0
2023-10-18 15:40:00,152.69,152.75,152.46,152.52,44622.0,151.9511,152.0108,151.7222,151.7819,44622.0
2023-10-18 15:45:00,152.52,152.52,152.25,152.45,43047.0,151.7819,151.7819,151.5132,151.7122,43047.0
2023-10-18 15:50:00,152.45,152.58,152.4,152.52,75820.0,151.7122,151.8416,151.6625,151.7819,75820.0
2023-10-18 15:55:00,152.52,152.56,152.23,152.31,141881.0,151.7819,151.8217,151.4933,151.5729,141881.0
2023-10-19 09:30:00,152.76,152.76,151.83,151.98,21073.0,152.0207,152.0207,151.0952,151.2445,21073.0
2023-10-19 09:35:00,151.82,151.86,151.26,151.26,6621.0,151.0853,151.1251,150.528,150.528,6621.0
2023-10-19 09:40:00,151.27,152.0,151.27,151.88,16599.0,150.538,151.2644,150.538,151.145,16599.0
2023-10-19 09:45:00,151.88,152.14,151.8,152.0,5000.0,151.145,151.4037,151.0654,151.2644,5000.0
2023-10-19 09:50:00,151.92,152.0,151.44,151.73,9675.0,151.1848,151.2644,150.7071,150.9957,9675.0
2023-10-19 09:55:00,151.71,151.84,151.61,151.83,7369.0,150.9758,151.1052,150.8763,151.0952,7369.0
2023-10-19 10:00:00,151.94,152.2,151.86,152.14,14539.0,151.2047,151.4635,151.1251,151.4037,14539.0
2023-10-19 10:05:00,152.08,152.08,151.7,151.72,7447.0,151.344,151.344,150.9659,150.9858,7447.0
2023-10-19 10:10:00,151.73,152.3,151.73,152.24,6225.0,150.9957,151.563,150.9957,151.5033,6225.0
2023-10-19 10:15:00,152.25,152.33,151.84,152.01,4551.0,151.5132,151.5928,151.1052,151.2744,4551.0
2023-10-19 10:20:00,152.03,152.36,152.02,152.36,2177.0,151.2943,151.6227,151.2843,151.6227,2177.0
2023-10-19 10:25:00,152.4,152.4,151.97,151.97,5711.0,151.6625,151.6625,151.2346,151.2346,5711.0
2023-10-19 10:30:00,152.0,152.0,151.55,151.56,5843.0,151.2644,151.2644,150.8166,150.8266,5843.0
2023-10-19 10:35:00,151.59,151.72,151.39,151.46,11190.0,150.8564,150.9858,150.6574,150.727,11190.0
2023-10-19 10:40:00,151.46,151.61,151.36,151.42,10069.0,150.727,150.8763,150.6275,150.6872,10069.0
2023-10-19 10:45:00,151.41,151.51,151.36,151.39,6814.0,150.6773,150.7768,150.6275,150.6574,6814.0
2023-10-19 10:50:00,151.36,151.51,151.27,151.28,7729.0,150.6275,150.7768,150.538,150.5479,7729.0
2023-10-19 10:55:00,151.3,151.64,151.3,151.64,14381.0,150.5678,150.9062,150.5678,150.9062,14381.0
2023-10-19 11:00:00,151.66,152.02,151.66,151.91,9358.0,150.9261,151.2843,150.9261,151.1749,9358.0
2023-10-19 11:05:00,151.95,152.13,151.86,151.96,7955.0,151.2147,151.3938,151.1251,151.2246,7955.0
2023-10-19 11:10:00,151.97,152.03,151.91,152.02,5465.0,151.2346,151.2943,151.1749,151.2843,5465.0
2023-10-19 11:15:00,151.99,151.99,151.52,151.58,14700.0,151.2545,151.2545,150.7867,150.8465,14700.0
2023-10-19 11:20:00,151.58,151.65,151.39,151.61,7074.0,150.8465,150.9161,150.6574,150.8763,7074.0
2023-10-19 11:25:00,151.66,151.95,151.61,151.9,3726.0,150.9261,151.2147,150.8763,151.1649,3726.0
2023-10-19 11:30:00,151.97,152.11,151.88,151.93,4000.0,151.2346,151.3739,151.145,151.1948,4000.0
2023-10-19 11:35:00,151.94,152.08,151.87,152.04,9888.0,151.2047,151.344,151.1351,151.3042,9888.0
2023-10-19 11:40:00,152.07,152.4,152.05,152.26,6342.0,151.3341,151.6625,151.3142,151.5232,6342.0
2023-10-19 11:45:00,152.31,152.6,152.3,152.43,4901.0,151.5729,151.8615,151.563,151.6923,4901.0
2023-10-19 11:50:00,152.43,152.52,152.25,152.25,5120.0,151.6923,151.7819,151.5132,151.5132,5120.0
2023-10-19 11:55:00,152.28,152.46,152.2,152.39,9856.0,151.5431,151.7222,151.4635,151.6525,9856.0
2023-10-19 12:00:00,152.37,153.02,152.06,152.75,8495.0,151.6326,152.2795,151.3241,152.0108,8495.0
2023-10-19 12:05:00,152.82,152.83,152.57,152.72,3286.0,152.0805,152.0904,151.8317,151.9809,3286.0
2023-10-19 12:10:00,152.76,152.91,152.73,152.82,2873.0,152.0207,152.17,151.9909,152.0805,2873.0
2023-10-19 12:15:00,152.84,153.27,152.81,153.21,5449.0,152.1004,152.5283,152.0705,152.4686,5449.0
2023-10-19 12:20:00,153.27,153.74,153.23,153.53,9295.0,152.5283,152.996,152.4885,152.787,9295.0
2023-10-19 12:25:00,153.47,153.47,152.57,152.6,8497.0,152.7273,152.7273,151.8317,151.8615,8497.0
2023-10-19 12:30:00,152.66,152.68,152.05,152.05,5601.0,151.9212,151.9411,151.3142,151.3142,5601.0
2023-10-19 12:35:00,151.84,151.96,151.39,151.71,11670.0,151.1052,151.2246,150.6574,150.9758,11670.0
2023-10-19 12:40:00,151.8,152.0,151.57,151.71,13777.0,151.0654,151.2644,150.8365,150.9758,13777.0
2023-10-19 12:45:00,151.71,152.33,151.7,152.33,11959.0,150.9758,151.5928,150.9659,151.5928,11959.0
2023-10-19 12:50:00,152.49,152.81,152.31,152.81,3000.0,151.7521,152.0705,151.5729,152.0705,3000.0
2023-10-19 12:55:00,153.02,153.05,152.79,153.01,4169.0,152.2795,152.3093,152.0506,152.2695,4169.0
2023-10-19 13:00:00,153.09,153.28,153.07,153.07,3606.0,152.3491,152.5382,152.3292,152.3292,3606.0
2023-10-19 13:05:00,153.19,153.44,153.18,153.18,3107.0,152.4487,152.6975,152.4387,152.4387,3107.0
2023-10-19 13:10:00,153.34,153.34,153.02,153.07,2927.0,152.5979,152.5979,152.2795,152.3292,2927.0
2023-10-19 13:15:00,153.01,153.27,152.79,153.05,2769.0,152.2695,152.5283,152.0506,152.3093,2769.0
2023-10-19 13:20:00,152.99,153.13,152.74,152.74,3306.0,152.2496,152.389,152.0008,152.0008,3306.0
2023-10-19 13:25:00,152.73,153.05,152.7,152.97,3689.0,151.9909,152.3093,151.961,152.2297,3689.0
2023-10-19 13:30:00,153.04,153.18,152.8,152.81,3024.0,152.2994,152.4387,152.0606,152.0705,3024.0
2023-10-19 13:35:00,152.74,152.74,152.26,152.28,4568.0,152.0008,152.0008,151.5232,151.5431,4568.0
2023-10-19 13:40:00,152.34,152.46,152.26,152.29,4025.0,151.6028,151.7222,151.5232,151.553,4025.0
2023-10-19 13:45:00,152.25,152.38,152.14,152.15,2440.0,151.5132,151.6426,151.4037,151.4137,2440.0
2023-10-19 13:50:00,152.26,152.26,152.08,152.14,4375.0,151.5232,151.5232,151.344,151.4037,4375.0
2023-10-19 13:55:00,152.26,152.35,151.97,152.02,3115.0,151.5232,151.6127,151.2346,151.2843,3115.0
2023-10-19 14:00:00,151.91,152.02,151.83,151.84,21489.0,151.1749,151.2843,151.0952,151.1052,21489.0
2023-10-19 14:05:00,151.84,151.86,151.71,151.72,2603.0,151.1052,151.1251,150.9758,150.9858,2603.0
2023-10-19 14:10:00,151.72,151.88,151.7,151.78,3481.0,150.9858,151.145,150.9659,151.0455,3481.0
2023-10-19 14:15:00,151.86,151.89,151.77,151.86,2930.0,151.1251,151.155,151.0355,151.1251,2930.0
2023-10-19 14:20:00,151.89,152.0,151.72,151.84,8410.0,151.155,151.2644,150.9858,151.1052,8410.0
2023-10-19 14:25:00,151.8,151.99,151.79,151.83,3418.0,151.0654,151.2545,151.0554,151.0952,3418.0
2023-10-19 14:30:00,151.8,151.8,151.4,151.44,6219.0,151.0654,151.0654,150.6673,150.7071,6219.0
2023-10-19 14:35:00,151.39,151.39,151.17,151.29,3312.0,150.6574,150.6574,150.4384,150.5579,3312.0
2023-10-19 14:40:00,151.26,151.26,150.91,150.92,6483.0,150.528,150.528,150.1797,150.1896,6483.0
2023-10-19 14:45:00,150.92,151.13,150.85,150.91,12165.0,150.1896,150.3986,150.12,150.1797,12165.0
2023-10-19 14:50:00,150.93,151.02,150.84,150.84,6407.0,150.1996,150.2892,150.11,150.11,6407.0
2023-10-19 14:55:00,150.84,151.13,150.74,151.01,7625.0,150.11,150.3986,150.0105,150.2792,7625.0
2023-10-19 15:00:00,151.0,151.16,150.94,151.06,9886.0,150.2693,150.4285,150.2096,150.329,9886.0
2023-10-19 15:05:00,151.08,151.08,150.9,150.92,7034.0,150.3489,150.3489,150.1697,150.1896,7034.0
2023-10-19 15:10:00,150.93,150.98,150.82,150.9,7437.0,150.1996,150.2494,150.0901,150.1697,7437.0
2023-10-19 15:15:00,150.81,150.91,150.73,150.84,8837.0,150.0802,150.1797,150.0006,150.11,8837.0
2023-10-19 15:20:00,150.82,150.93,150.65,150.76,13546.0,150.0901,150.1996,149.921,150.0304,13546.0
2023-10-19 15:25:00,150.74,150.86,150.57,150.76,21660.0,150.0105,150.1299,149.8413,150.0304,21660.0
2023-10-19 15:30:00,150.78,150.89,150.65,150.88,15335.0,150.0503,150.1598,149.921,150.1498,15335.0
2023-10-19 15:35:00,150.82,150.86,150.66,150.67,21750.0,150.0901,150.1299,149.9309,149.9409,21750.0
2023-10-19 15:40:00,150.68,150.68,150.29,150.41,17516.0,149.9508,149.9508,149.5627,149.6821,17516.0
2023-10-19 15:45:00,150.38,150.56,150.21,150.51,24742.0,149.6523,149.8314,149.4831,149.7816,24742.0
2023-10-19 15:50:00,150.54,150.74,150.41,150.5,38982.0,149.8115,150.0105,149.6821,149.7717,38982.0
2023-10-19 15:55:00,150.47,150.61,150.29,150.3,86443.0,149.7418,149.8811,149.5627,149.5726,86443.0
2023-10-20 09:30:00,149.41,149.5,148.6,148.6,74169.0,148.687,148.7765,147.8809,147.8809,74169.0
2023-10-20 09:35:00,148.6,149.63,148.46,149.63,8439.0,147.8809,148.9059,147.7416,148.9059,8439.0
2023-10-20 09:40:00,149.64,150.02,149.42,149.42,20910.0,148.9158,149.294,148.6969,148.6969,20910.0
2023-10-20 09:45:00,149.14,150.05,149.11,149.88,10260.0,148.4183,149.3239,148.3884,149.1547,10260.0
2023-10-20 09:50:00,149.99,150.03,149.36,149.5,9272.0,149.2642,149.304,148.6372,148.7765,9272.0
2023-10-20 09:55:00,149.46,149.85,149.45,149.77,6285.0,148.7367,149.1248,148.7268,149.0452,6285.0
2023-10-20 10:00:00,149.75,150.15,149.67,149.78,20537.0,149.0253,149.4234,148.9457,149.0552,20537.0
2023-10-20 10:05:00,149.81,149.83,149.24,149.48,12744.0,149.085,149.1049,148.5178,148.7566,12744.0
2023-10-20 10:10:00,149.48,149.53,148.99,149.04,13158.0,148.7566,148.8064,148.269,148.3187,13158.0
2023-10-20 10:15:00,149.02,149.11,148.79,148.96,11500.0,148.2988,148.3884,148.07,148.2391,11500.0
2023-10-20 10:20:00,148.91,148.91,148.48,148.74,22273.0,148.1894,148.1894,147.7615,148.0202,22273.0
2023-10-20 10:25:00,148.74,148.86,148.63,148.73,16121.0,148.0202,148.1396,147.9107,148.0102,16121.0
2023-10-20 10:30:00,148.69,148.83,148.37,148.75,14605.0,147.9704,148.1098,147.652,148.0302,14605.0
2023-10-20 10:35:00,148.76,148.8,148.54,148.61,7071.0,148.0401,148.0799,147.8212,147.8908,7071.0
2023-10-20 10:40:00,148.63,148.67,148.42,148.42,7832.0,147.9107,147.9505,147.7017,147.7017,7832.0
2023-10-20 10:45:00,148.35,148.71,148.32,148.67,7697.0,147.6321,147.9903,147.6022,147.9505,7697.0
2023-10-20 10:50:00,148.65,148.8,148.56,148.75,11387.0,147.9306,148.0799,147.8411,148.0302,11387.0
2023-10-20 10:55:00,148.77,148.82,148.36,148.46,13019.0,148.0501,148.0998,147.642,147.7416,13019.0
2023-10-20 11:00:00,148.43,148.59,148.33,148.36,7443.0,147.7117,147.8709,147.6122,147.642,7443.0
2023-10-20 11:05:00,148.39,148.58,148.37,148.46,6453.0,147.6719,147.861,147.652,147.7416,6453.0
2023-10-20 11:10:00,148.38,148.43,148.29,148.37,4395.0,147.6619,147.7117,147.5724,147.652,4395.0
2023-10-20 11:15:00,148.4,148.4,148.04,148.13,9171.0,147.6818,147.6818,147.3236,147.4132,9171.0
2023-10-20 11:20:00,148.13,148.23,148.06,148.22,9087.0,147.4132,147.5127,147.3435,147.5027,9087.0
2023-10-20 11:25:00,148.19,148.22,147.93,148.01,26370.0,147.4729,147.5027,147.2141,147.2937,26370.0
2023-10-20 11:30:00,148.01,148.03,147.7,147.75,9984.0,147.2937,147.3136,146.9852,147.035,9984.0
2023-10-20 11:35:00,147.75,147.92,147.58,147.84,14364.0,147.035,147.2042,146.8658,147.1246,14364.0
2023-10-20 11:40:00,147.87,148.05,147.8,147.89,5091.0,147.1544,147.3335,147.0847,147.1743,5091.0
2023-10-20 11:45:00,147.87,148.16,147.87,148.11,9078.0,147.1544,147.443,147.1544,147.3932,9078.0
2023-10-20 11:50:00,148.14,148.17,147.92,148.05,19130.0,147.4231,147.453,147.2042,147.3335,19130.0
2023-10-20 11:55:00,148.05,148.24,148.04,148.04,38272.0,147.3335,147.5226,147.3236,147.3236,38272.0
2023-10-20 12:00:00,148.05,148.43,148.0,148.1,15879.0,147.3335,147.7117,147.2838,147.3833,15879.0
2023-10-20 12:05:00,148.02,148.07,147.97,148.05,4877.0,147.3037,147.3534,147.2539,147.3335,4877.0
2023-10-20 12:10:00,148.0,148.03,147.79,147.95,10950.0,147.2838,147.3136,147.0748,147.234,10950.0
2023-10-20 12:15:00,147.94,148.04,147.9,147.94,4737.0,147.2241,147.3236,147.1843,147.2241,4737.0
2023-10-20 12:20:00,147.99,148.37,147.97,148.37,10614.0,147.2738,147.652,147.2539,147.652,10614.0
2023-10-20 12:25:00,148.45,148.45,148.12,148.14,11008.0,147.7316,147.7316,147.4032,147.4231,11008.0
2023-10-20 12:30:00,148.13,148.3,148.08,148.21,10987.0,147.4132,147.5823,147.3634,147.4928,10987.0
2023-10-20 12:35:00,148.22,148.35,148.15,148.19,12811.0,147.5027,147.6321,147.4331,147.4729,12811.0
2023-10-20 12:40:00,148.16,148.16,147.96,148.05,5626.0,147.443,147.443,147.244,147.3335,5626.0
2023-10-20 12:45:00,148.03,148.19,148.02,148.1,12398.0,147.3136,147.4729,147.3037,147.3833,12398.0
2023-10-20 12:50:00,148.11,148.2,148.05,148.15,7076.0,147.3932,147.4828,147.3335,147.4331,7076.0
2023-10-20 12:55:00,148.13,148.48,148.12,148.28,15146.0,147.4132,147.7615,147.4032,147.5624,15146.0
2023-10-20 13:00:00,148.28,148.32,148.06,148.06,6264.0,147.5624,147.6022,147.3435,147.3435,6264.0
2023-10-20 13:05:00,148.04,148.04,147.73,147.77,4498.0,147.3236,147.3236,147.0151,147.0549,4498.0
2023-10-20 13:10:00,147.81,148.01,147.78,147.97,4747.0,147.0947,147.2937,147.0648,147.2539,4747.0
2023-10-20 13:15:00,147.95,148.35,147.91,148.14,56281.0,147.234,147.6321,147.1942,147.4231,56281.0
2023-10-20 13:20:00,148.17,148.44,148.11,148.44,14853.0,147.453,147.7217,147.3932,147.7217,14853.0
2023-10-20 13:25:00,148.41,148.49,148.27,148.37,6885.0,147.6918,147.7714,147.5525,147.652,6885.0
2023-10-20 13:30:00,148.41,148.46,148.05,148.1,6215.0,147.6918,147.7416,147.3335,147.3833,6215.0
2023-10-20 13:35:00,148.12,148.34,148.12,148.23,5730.0,147.4032,147.6221,147.4032,147.5127,5730.0
2023-10-20 13:40:00,148.23,148.42,148.22,148.39,4025.0,147.5127,147.7017,147.5027,147.6719,4025.0
2023-10-20 13:45:00,148.41,148.41,148.22,148.28,6356.0,147.6918,147.6918,147.5027,147.5624,6356.0
2023-10-20 13:50:00,148.28,148.41,148.2,148.35,9420.0,147.5624,147.6918,147.4828,147.6321,9420.0
2023-10-20 13:55:00,148.39,148.5,148.34,148.5,6092.0,147.6719,147.7814,147.6221,147.7814,6092.0
2023-10-20 14:00:00,148.56,148.57,148.36,148.39,8469.0,147.8411,147.851,147.642,147.6719,8469.0
2023-10-20 14:05:00,148.38,148.56,148.31,148.51,6220.0,147.6619,147.8411,147.5923,147.7913,6220.0
2023-10-20 14:10:00,148.5,148.51,148.22,148.38,8486.0,147.7814,147.7913,147.5027,147.6619,8486.0
2023-10-20 14:15:00,148.34,148.34,148.03,148.03,8409.0,147.6221,147.6221,147.3136,147.3136,8409.0
2023-10-20 14:20:00,148.03,148.06,147.81,147.9,7403.0,147.3136,147.3435,147.0947,147.1843,7403.0
2023-10-20 14:25:00,147.88,147.93,147.79,147.82,12122.0,147.1644,147.2141,147.0748,147.1047,12122.0
2023-10-20 14:30:00,147.81,148.05,147.73,148.03,7440.0,147.0947,147.3335,147.0151,147.3136,7440.0
2023-10-20 14:35:00,148.02,148.22,147.89,147.98,5424.0,147.3037,147.5027,147.1743,147.2639,5424.0
2023-10-20 14:40:00,147.92,147.92,147.69,147.91,7605.0,147.2042,147.2042,146.9753,147.1942,7605.0
2023-10-20 14:45:00,147.88,147.99,147.84,147.86,5900.0,147.1644,147.2738,147.1246,147.1445,5900.0
2023-10-20 14:50:00,147.85,147.86,147.74,147.83,14139.0,147.1345,147.1445,147.025,147.1146,14139.0
2023-10-20 14:55:00,147.83,148.13,147.82,147.9,8363.0,147.1146,147.4132,147.1047,147.1843,8363.0
2023-10-20 15:00:00,147.91,148.15,147.91,147.97,6667.0,147.1942,147.4331,147.1942,147.2539,6667.0
2023-10-20 15:05:00,147.99,148.06,147.88,147.9,8649.0,147.2738,147.3435,147.1644,147.1843,8649.0
2023-10-20 15:10:00,147.91,147.98,147.79,147.97,9364.0,147.1942,147.2639,147.0748,147.2539,9364.0
2023-10-20 15:15:00,147.98,148.08,147.83,148.08,13475.0,147.2639,147.3634,147.1146,147.3634,13475.0
2023-10-20 15:20:00,148.05,148.05,147.76,147.82,8568.0,147.3335,147.3335,147.0449,147.1047,8568.0
2023-10-20 15:25:00,147.79,147.98,147.69,147.98,12036.0,147.0748,147.2639,146.9753,147.2639,12036.0
2023-10-20 15:30:00,147.97,148.07,147.93,148.0,17036.0,147.2539,147.3534,147.2141,147.2838,17036.0
2023-10-20 15:35:00,148.0,148.06,147.8,147.91,16721.0,147.2838,147.3435,147.0847,147.1942,16721.0
2023-10-20 15:40:00,147.91,147.91,147.66,147.72,14541.0,147.1942,147.1942,146.9454,147.0051,14541.0
2023-10-20 15:45:00,147.72,147.85,147.61,147.75,27894.0,147.0051,147.1345,146.8957,147.035,27894.0
2023-10-20 15:50:00,147.75,147.75,147.56,147.6,38376.0,147.035,147.035,146.8459,146.8857,38376.0
2023-10-20 15:55:00,147.6,147.79,147.5,147.59,109531.0,146.8857,147.0748,146.7862,146.8758,109531.0
2023-10-23 09:30:00,148.27,148.27,147.14,147.28,36303.0,147.5525,147.5525,146.4279,146.5673,36303.0
2023-10-23 09:35:00,147.28,147.29,146.36,146.74,8711.0,146.5673,146.5772,145.6517,146.0299,8711.0
2023-10-23 09:40:00,146.6,147.05,146.55,147.0,5640.0,145.8906,146.3384,145.8408,146.2886,5640.0
2023-10-23 09:45:00,147.0,147.74,146.87,147.48,13489.0,146.2886,147.025,146.1592,146.7663,13489.0
2023-10-23 09:50:00,147.47,147.63,147.21,147.47,9143.0,146.7563,146.9156,146.4976,146.7563,9143.0
2023-10-23 09:55:00,147.49,148.04,147.43,147.98,6802.0,146.7762,147.3236,146.7165,147.2639,6802.0
2023-10-23 10:00:00,148.02,148.47,148.02,148.24,16047.0,147.3037,147.7515,147.3037,147.5226,16047.0
2023-10-23 10:05:00,148.16,148.36,148.01,148.24,10126.0,147.443,147.642,147.2937,147.5226,10126.0
2023-10-23 10:10:00,148.25,148.65,148.24,148.65,15094.0,147.5326,147.9306,147.5226,147.9306,15094.0
2023-10-23 10:15:00,148.65,148.74,148.38,148.69,8728.0,147.9306,148.0202,147.6619,147.9704,8728.0
2023-10-23 10:20:00,148.73,148.85,148.58,148.81,22543.0,148.0102,148.1297,147.861,148.0899,22543.0
2023-10-23 10:25:00,148.85,148.92,148.48,148.56,14965.0,148.1297,148.1993,147.7615,147.8411,14965.0
2023-10-23 10:30:00,148.5,148.59,148.11,148.11,12509.0,147.7814,147.8709,147.3932,147.3932,12509.0
2023-10-23 10:35:00,148.15,148.28,147.87,148.26,10734.0,147.4331,147.5624,147.1544,147.5425,10734.0
2023-10-23 10:40:00,148.23,148.59,148.17,148.59,7831.0,147.5127,147.8709,147.453,147.8709,7831.0
2023-10-23 10:45:00,148.57,148.66,148.37,148.63,7988.0,147.851,147.9406,147.652,147.9107,7988.0
2023-10-23 10:50:00,148.66,148.74,148.44,148.53,11166.0,147.9406,148.0202,147.7217,147.8112,11166.0
2023-10-23 10:55:00,148.5,148.66,148.44,148.54,6821.0,147.7814,147.9406,147.7217,147.8212,6821.0
2023-10-23 11:00:00,148.6,148.6,148.43,148.43,5490.0,147.8809,147.8809,147.7117,147.7117,5490.0
2023-10-23 11:05:00,148.44,148.57,148.28,148.3,8620.0,147.7217,147.851,147.5624,147.5823,8620.0
2023-10-23 11:10:00,148.34,148.52,148.19,148.52,4812.0,147.6221,147.8013,147.4729,147.8013,4812.0
2023-10-23 11:15:00,148.52,148.62,148.45,148.52,6868.0,147.8013,147.9008,147.7316,147.8013,6868.0
2023-10-23 11:20:00,148.55,148.82,148.54,148.69,7173.0,147.8311,148.0998,147.8212,147.9704,7173.0
2023-10-23 11:25:00,148.76,148.76,148.36,148.41,6221.0,148.0401,148.0401,147.642,147.6918,6221.0
2023-10-23 11:30:00,148.44,148.67,148.43,148.67,11534.0,147.7217,147.9505,147.7117,147.9505,11534.0
2023-10-23 11:35:00,148.66,148.74,148.55,148.71,8872.0,147.9406,148.0202,147.8311,147.9903,8872.0
2023-10-23 11:40:00,148.68,148.79,148.46,148.5,10575.0,147.9605,148.07,147.7416,147.7814,10575.0
2023-10-23 11:45:00,148.46,148.78,148.41,148.65,5914.0,147.7416,148.06,147.6918,147.9306,5914.0
2023-10-23 11:50:00,148.62,148.73,148.61,148.63,4792.0,147.9008,148.0102,147.8908,147.9107,4792.0
2023-10-23 11:55:00,148.62,148.78,148.55,148.74,8051.0,147.9008,148.06,147.8311,148.0202,8051.0
2023-10-23 12:00:00,148.74,148.82,148.57,148.62,11375.0,148.0202,148.0998,147.851,147.9008,11375.0
2023-10-23 12:05:00,148.59,148.72,148.56,148.65,5466.0,147.8709,148.0003,147.8411,147.9306,5466.0
2023-10-23 12:10:00,148.63,148.64,148.3,148.3,4194.0,147.9107,147.9207,147.5823,147.5823,4194.0
2023-10-23 12:15:00,148.26,148.47,148.14,148.16,10305.0,147.5425,147.7515,147.4231,147.443,10305.0
2023-10-23 12:20:00,148.13,148.37,148.05,148.35,5838.0,147.4132,147.652,147.3335,147.6321,5838.0
2023-10-23 12:25:00,148.31,148.48,148.26,148.4,4580.0,147.5923,147.7615,147.5425,147.6818,4580.0
2023-10-23 12:30:00,148.41,148.46,148.33,148.35,5300.0,147.6918,147.7416,147.6122,147.6321,5300.0
2023-10-23 12:35:00,148.35,148.55,148.34,148.55,4248.0,147.6321,147.8311,147.6221,147.8311,4248.0
2023-10-23 12:40:00,148.56,148.6,148.51,148.57,5601.0,147.8411,147.8809,147.7913,147.851,5601.0
2023-10-23 12:45:00,148.57,148.8,148.57,148.76,10397.0,147.851,148.0799,147.851,148.0401,10397.0
2023-10-23 12:50:00,148.78,148.89,148.77,148.83,6475.0,148.06,148.1695,148.0501,148.1098,6475.0
2023-10-23 12:55:00,148.84,149.32,148.83,149.31,10652.0,148.1197,148.5974,148.1098,148.5874,10652.0
2023-10-23 13:00:00,149.29,149.4,149.12,149.18,6622.0,148.5675,148.677,148.3984,148.4581,6622.0
2023-10-23 13:05:00,149.19,149.35,149.18,149.26,62887.0,148.468,148.6272,148.4581,148.5377,62887.0
2023-10-23 13:10:00,149.24,149.27,149.01,149.14,18307.0,148.5178,148.5476,148.2889,148.4183,18307.0
2023-10-23 13:15:00,149.08,149.17,148.7,148.71,19957.0,148.3586,148.4481,147.9804,147.9903,19957.0
2023-10-23 13:20:00,148.71,148.9,148.65,148.8,6560.0,147.9903,148.1794,147.9306,148.0799,6560.0
2023-10-23 13:25:00,148.72,148.83,148.62,148.83,4865.0,148.0003,148.1098,147.9008,148.1098,4865.0
2023-10-23 13:30:00,148.82,148.86,148.66,148.83,6143.0,148.0998,148.1396,147.9406,148.1098,6143.0
2023-10-23 13:35:00,148.89,148.97,148.84,148.93,3323.0,148.1695,148.2491,148.1197,148.2093,3323.0
2023-10-23 13:40:00,148.95,149.07,148.9,149.02,4986.0,148.2292,148.3486,148.1794,148.2988,4986.0
2023-10-23 13:45:00,149.0,149.14,148.94,149.07,7809.0,148.2789,148.4183,148.2192,148.3486,7809.0
2023-10-23 13:50:00,149.1,149.13,149.0,149.0,4451.0,148.3785,148.4083,148.2789,148.2789,4451.0
2023-10-23 13:55:00,149.01,149.04,148.82,148.94,5634.0,148.2889,148.3187,148.0998,148.2192,5634.0
2023-10-23 14:00:00,148.97,149.05,148.88,149.05,5901.0,148.2491,148.3287,148.1595,148.3287,5901.0
2023-10-23 14:05:00,149.07,149.17,149.04,149.1,6617.0,148.3486,148.4481,148.3187,148.3785,6617.0
2023-10-23 14:10:00,149.09,149.1,148.86,148.88,5047.0,148.3685,148.3785,148.1396,148.1595,5047.0
2023-10-23 14:15:00,148.89,148.92,148.65,148.67,6694.0,148.1695,148.1993,147.9306,147.9505,6694.0
2023-10-23 14:20:00,148.66,148.88,148.63,148.79,5279.0,147.9406,148.1595,147.9107,148.07,5279.0
2023-10-23 14:25:00,148.78,148.84,148.73,148.8,5542.0,148.06,148.1197,148.0102,148.0799,5542.0
2023-10-23 14:30:00,148.82,148.87,148.69,148.69,6198.0,148.0998,148.1496,147.9704,147.9704,6198.0
2023-10-23 14:35:00,148.67,148.83,148.65,148.81,6122.0,147.9505,148.1098,147.9306,148.0899,6122.0
2023-10-23 14:40:00,148.83,148.88,148.61,148.66,6485.0,148.1098,148.1595,147.8908,147.9406,6485.0
2023-10-23 14:45:00,148.68,148.95,148.65,148.84,5629.0,147.9605,148.2292,147.9306,148.1197,5629.0
2023-10-23 14:50:00,148.87,148.88,148.79,148.81,6980.0,148.1496,148.1595,148.07,148.0899,6980.0
2023-10-23 14:55:00,148.81,148.92,148.73,148.92,8060.0,148.0899,148.1993,148.0102,148.1993,8060.0
2023-10-23 15:00:00,148.91,148.97,148.8,148.95,6920.0,148.1894,148.2491,148.0799,148.2292,6920.0
2023-10-23 15:05:00,148.97,149.04,148.74,148.78,17873.0,148.2491,148.3187,148.0202,148.06,17873.0
2023-10-23 15:10:00,148.73,148.79,148.55,148.65,12384.0,148.0102,148.07,147.8311,147.9306,12384.0
2023-10-23 15:15:00,148.66,148.72,148.61,148.7,8228.0,147.9406,148.0003,147.8908,147.9804,8228.0
2023-10-23 15:20:00,148.67,148.67,148.17,148.25,14308.0,147.9505,147.9505,147.453,147.5326,14308.0
2023-10-23 15:25:00,148.21,148.33,148.08,148.19,12326.0,147.4928,147.6122,147.3634,147.4729,12326.0
2023-10-23 15:30:00,148.18,148.19,148.06,148.19,12544.0,147.4629,147.4729,147.3435,147.4729,12544.0
2023-10-23 15:35:00,148.19,148.19,147.81,147.9,19336.0,147.4729,147.4729,147.0947,147.1843,19336.0
2023-10-23 15:40:00,147.89,148.22,147.86,148.21,21120.0,147.1743,147.5027,147.1445,147.4928,21120.0
2023-10-23 15:45:00,148.21,148.23,147.99,148.06,24539.0,147.4928,147.5127,147.2738,147.3435,24539.0
2023-10-23 15:50:00,148.02,148.08,147.87,147.89,52984.0,147.3037,147.3634,147.1544,147.1743,52984.0
2023-10-23 15:55:00,147.89,147.95,147.72,147.85,104775.0,147.1743,147.234,147.0051,147.1345,104775.0
2023-10-24 09:30:00,148.87,149.35,148.77,149.06,16535.0,148.1496,148.6272,148.0501,148.3387,16535.0
2023-10-24 09:35:00,149.14,149.43,148.66,148.84,10205.0,148.4183,148.7069,147.9406,148.1197,10205.0
2023-10-24 09:40:00,148.94,149.04,148.68,149.04,11278.0,148.2192,148.3187,147.9605,148.3187,11278.0
2023-10-24 09:45:00,148.72,149.06,148.67,149.03,4800.0,148.0003,148.3387,147.9505,148.3088,4800.0
2023-10-24 09:50:00,149.01,149.01,148.6,148.71,5474.0,148.2889,148.2889,147.8809,147.9903,5474.0
2023-10-24 09:55:00,148.66,149.63,148.58,149.63,5488.0,147.9406,148.9059,147.861,148.9059,5488.0
2023-10-24 10:00:00,149.53,149.75,149.0,149.34,13750.0,148.8064,149.0253,148.2789,148.6173,13750.0
2023-10-24 10:05:00,149.38,149.6,149.16,149.32,14406.0,148.6571,148.876,148.4382,148.5974,14406.0
2023-10-24 10:10:00,149.42,149.59,149.16,149.59,6501.0,148.6969,148.8661,148.4382,148.8661,6501.0
2023-10-24 10:15:00,149.42,149.67,149.29,149.59,3791.0,148.6969,148.9457,148.5675,148.8661,3791.0
2023-10-24 10:20:00,149.52,149.84,149.32,149.84,2891.0,148.7964,149.1149,148.5974,149.1149,2891.0
2023-10-24 10:25:00,149.76,150.16,149.76,150.16,3010.0,149.0353,149.4333,149.0353,149.4333,3010.0
2023-10-24 10:30:00,150.24,150.24,149.81,149.87,3396.0,149.5129,149.5129,149.085,149.1447,3396.0
2023-10-24 10:35:00,149.87,149.97,149.65,149.88,7007.0,149.1447,149.2442,148.9258,149.1547,7007.0
2023-10-24 10:40:00,149.94,149.96,149.73,149.95,4951.0,149.2144,149.2343,149.0054,149.2243,4951.0
2023-10-24 10:45:00,149.84,150.08,149.83,150.07,4300.0,149.1149,149.3537,149.1049,149.3438,4300.0
2023-10-24 10:50:00,150.11,150.16,149.97,150.06,5115.0,149.3836,149.4333,149.2442,149.3338,5115.0
2023-10-24 10:55:00,150.09,150.16,150.02,150.06,6636.0,149.3637,149.4333,149.294,149.3338,6636.0
2023-10-24 11:00:00,149.97,150.03,149.6,149.77,3619.0,149.2442,149.304,148.876,149.0452,3619.0
2023-10-24 11:05:00,149.89,149.97,149.68,149.68,3703.0,149.1646,149.2442,148.9557,148.9557,3703.0
2023-10-24 11:10:00,149.53,149.66,149.41,149.49,5713.0,148.8064,148.9357,148.687,148.7666,5713.0
2023-10-24 11:15:00,149.59,149.64,149.47,149.58,4832.0,148.8661,148.9158,148.7467,148.8561,4832.0
2023-10-24 11:20:00,149.54,149.68,149.37,149.45,13723.0,148.8163,148.9557,148.6472,148.7268,13723.0
2023-10-24 11:25:00,149.49,149.52,149.12,149.14,16963.0,148.7666,148.7964,148.3984,148.4183,16963.0
2023-10-24 11:30:00,149.08,149.12,148.82,148.89,7516.0,148.3586,148.3984,148.0998,148.1695,7516.0
2023-10-24 11:35:00,148.8,149.01,148.69,148.83,8961.0,148.0799,148.2889,147.9704,148.1098,8961.0
2023-10-24 11:40:00,148.89,149.0,148.86,148.92,5192.0,148.1695,148.2789,148.1396,148.1993,5192.0
2023-10-24 11:45:00,149.02,149.11,148.88,148.97,3533.0,148.2988,148.3884,148.1595,148.2491,3533.0
2023-10-24 11:50:00,148.85,148.96,148.81,148.85,5175.0,148.1297,148.2391,148.0899,148.1297,5175.0
2023-10-24 11:55:00,148.89,149.04,148.77,149.04,6361.0,148.1695,148.3187,148.0501,148.3187,6361.0
2023-10-24 12:00:00,149.0,149.12,148.84,149.08,7043.0,148.2789,148.3984,148.1197,148.3586,7043.0
2023-10-24 12:05:00,149.05,149.13,148.94,149.0,6953.0,148.3287,148.4083,148.2192,148.2789,6953.0
2023-10-24 12:10:00,149.0,149.17,148.95,148.95,9420.0,148.2789,148.4481,148.2292,148.2292,9420.0
2023-10-24 12:15:00,148.97,149.0,148.69,148.79,8349.0,148.2491,148.2789,147.9704,148.07,8349.0
2023-10-24 12:20:00,148.82,148.82,148.59,148.62,8337.0,148.0998,148.0998,147.8709,147.9008,8337.0
2023-10-24 12:25:00,148.63,148.8,148.56,148.62,8516.0,147.9107,148.0799,147.8411,147.9008,8516.0
2023-10-24 12:30:00,148.62,148.8,148.59,148.8,3817.0,147.9008,148.0799,147.8709,148.0799,3817.0
2023-10-24 12:35:00,148.74,148.8,148.51,148.55,23524.0,148.0202,148.0799,147.7913,147.8311,23524.0
2023-10-24 12:40:00,148.55,148.58,148.37,148.42,19506.0,147.8311,147.861,147.652,147.7017,19506.0
2023-10-24 12:45:00,148.47,148.48,148.16,148.19,3540.0,147.7515,147.7615,147.443,147.4729,3540.0
2023-10-24 12:50:00,148.13,148.23,148.06,148.15,8404.0,147.4132,147.5127,147.3435,147.4331,8404.0
2023-10-24 12:55:00,148.13,148.32,148.13,148.18,8320.0,147.4132,147.6022,147.4132,147.4629,8320.0
2023-10-24 13:00:00,148.22,148.27,148.01,148.06,6090.0,147.5027,147.5525,147.2937,147.3435,6090.0
2023-10-24 13:05:00,148.06,148.17,147.83,147.83,15505.0,147.3435,147.453,147.1146,147.1146,15505.0
2023-10-24 13:10:00,147.8,148.01,147.65,147.97,17459.0,147.0847,147.2937,146.9355,147.2539,17459.0
2023-10-24 13:15:00,148.02,148.11,147.92,148.11,7488.0,147.3037,147.3932,147.2042,147.3932,7488.0
2023-10-24 13:20:00,148.02,148.13,147.96,148.02,9550.0,147.3037,147.4132,147.244,147.3037,9550.0
2023-10-24 13:25:00,148.0,148.22,147.93,148.16,6311.0,147.2838,147.5027,147.2141,147.443,6311.0
2023-10-24 13:30:00,148.23,148.31,148.11,148.16,6517.0,147.5127,147.5923,147.3932,147.443,6517.0
2023-10-24 13:35:00,148.18,148.51,148.1,148.4,24001.0,147.4629,147.7913,147.3833,147.6818,24001.0
2023-10-24 13:40:00,148.41,148.41,148.28,148.31,9316.0,147.6918,147.6918,147.5624,147.5923,9316.0
2023-10-24 13:45:00,148.28,148.34,148.19,148.28,4711.0,147.5624,147.6221,147.4729,147.5624,4711.0
2023-10-24 13:50:00,148.37,148.4,148.28,148.3,4078.0,147.652,147.6818,147.5624,147.5823,4078.0
2023-10-24 13:55:00,148.31,148.32,148.0,148.0,8486.0,147.5923,147.6022,147.2838,147.2838,8486.0
2023-10-24 14:00:00,148.02,148.18,147.91,148.08,6669.0,147.3037,147.4629,147.1942,147.3634,6669.0
2023-10-24 14:05:00,148.08,148.31,148.08,148.22,3793.0,147.3634,147.5923,147.3634,147.5027,3793.0
2023-10-24 14:10:00,148.25,148.33,148.18,148.3,9118.0,147.5326,147.6122,147.4629,147.5823,9118.0
2023-10-24 14:15:00,148.3,148.3,148.02,148.1,12966.0,147.5823,147.5823,147.3037,147.3833,12966.0
2023-10-24 14:20:00,148.1,148.18,148.01,148.18,8198.0,147.3833,147.4629,147.2937,147.4629,8198.0
2023-10-24 14:25:00,148.18,148.34,148.14,148.34,6677.0,147.4629,147.6221,147.4231,147.6221,6677.0
2023-10-24 14:30:00,148.38,148.55,148.36,148.42,25726.0,147.6619,147.8311,147.642,147.7017,25726.0
2023-10-24 14:35:00,148.37,148.6,148.33,148.6,8981.0,147.652,147.8809,147.6122,147.8809,8981.0
2023-10-24 14:40:00,148.59,148.79,148.58,148.78,11514.0,147.8709,148.07,147.861,148.06,11514.0
2023-10-24 14:45:00,148.78,148.92,148.73,148.88,9685.0,148.06,148.1993,148.0102,148.1595,9685.0
2023-10-24 14:50:00,148.9,149.03,148.83,149.03,11431.0,148.1794,148.3088,148.1098,148.3088,11431.0
2023-10-24 14:55:00,149.03,149.13,148.91,149.12,19571.0,148.3088,148.4083,148.1894,148.3984,19571.0
2023-10-24 15:00:00,149.11,149.28,149.07,149.28,28556.0,148.3884,148.5576,148.3486,148.5576,28556.0
2023-10-24 15:05:00,149.25,149.27,148.96,148.96,33082.0,148.5277,148.5476,148.2391,148.2391,33082.0
2023-10-24 15:10:00,148.95,149.25,148.95,149.15,35361.0,148.2292,148.5277,148.2292,148.4282,35361.0
2023-10-24 15:15:00,149.18,149.4,149.18,149.38,15809.0,148.4581,148.677,148.4581,148.6571,15809.0
2023-10-24 15:20:00,149.35,149.51,149.33,149.49,15998.0,148.6272,148.7865,148.6073,148.7666,15998.0
2023-10-24 15:25:00,149.49,149.49,149.36,149.44,15227.0,148.7666,148.7666,148.6372,148.7168,15227.0
2023-10-24 15:30:00,149.41,149.44,149.29,149.41,15987.0,148.687,148.7168,148.5675,148.687,15987.0
2023-10-24 15:35:00,149.38,149.54,149.34,149.43,15026.0,148.6571,148.8163,148.6173,148.7069,15026.0
2023-10-24 15:40:00,149.44,149.68,149.44,149.65,21256.0,148.7168,148.9557,148.7168,148.9258,21256.0
2023-10-24 15:45:00,149.66,149.68,149.51,149.58,40543.0,148.9357,148.9557,148.7865,148.8561,40543.0
2023-10-24 15:50:00,149.6,149.71,149.36,149.61,109569.0,148.876,148.9855,148.6372,148.886,109569.0
2023-10-24 15:55:00,149.61,149.93,149.54,149.65,116296.0,148.886,149.2044,148.8163,148.9258,116296.0
2023-10-25 09:30:00,149.0,150.27,148.9,149.46,74026.0,148.2789,149.5428,148.1794,148.7367,74026.0
2023-10-25 09:35:00,149.56,149.56,147.58,149.39,36267.0,148.8362,148.8362,146.8658,148.6671,36267.0
2023-10-25 09:40:00,149.27,150.25,149.05,149.56,65137.0,148.5476,149.5229,148.3287,148.8362,65137.0
2023-10-25 09:45:00,149.58,151.23,149.48,150.63,61015.0,148.8561,150.4981,148.7566,149.9011,61015.0
2023-10-25 09:50:00,150.63,150.63,149.67,150.37,43268.0,149.9011,149.9011,148.9457,149.6423,43268.0
2023-10-25 09:55:00,150.44,150.73,150.23,150.72,22978.0,149.712,150.0006,149.503,149.9906,22978.0
2023-10-25 10:00:00,150.55,150.83,149.85,150.65,43184.0,149.8214,150.1001,149.1248,149.921,43184.0
2023-10-25 10:05:00,150.55,151.15,150.55,150.95,41008.0,149.8214,150.4185,149.8214,150.2195,41008.0
2023-10-25 10:10:00,150.92,151.58,150.85,151.51,63179.0,150.1896,150.8465,150.12,150.7768,63179.0
2023-10-25 10:15:00,151.47,152.19,151.41,151.83,50711.0,150.737,151.4535,150.6773,151.0952,50711.0
2023-10-25 10:20:00,151.73,152.22,151.5,152.22,28167.0,150.9957,151.4834,150.7668,151.4834,28167.0
2023-10-25 10:25:00,152.12,152.77,152.08,152.57,19470.0,151.3838,152.0307,151.344,151.8317,19470.0
2023-10-25 10:30:00,152.61,152.73,151.88,152.34,29311.0,151.8715,151.9909,151.145,151.6028,29311.0
2023-10-25 10:35:00,152.34,152.58,152.19,152.47,30098.0,151.6028,151.8416,151.4535,151.7321,30098.0
2023-10-25 10:40:00,152.42,152.78,151.66,151.67,45543.0,151.6824,152.0406,150.9261,150.936,45543.0
2023-10-25 10:45:00,151.67,151.8,151.06,151.09,6732.0,150.936,151.0654,150.329,150.3588,6732.0
2023-10-25 10:50:00,151.13,151.35,150.83,151.09,11978.0,150.3986,150.6176,150.1001,150.3588,11978.0
2023-10-25 10:55:00,151.0,151.14,150.69,151.02,38090.0,150.2693,150.4086,149.9608,150.2892,38090.0
2023-10-25 11:00:00,150.98,151.3,150.96,151.27,12399.0,150.2494,150.5678,150.2295,150.538,12399.0
2023-10-25 11:05:00,151.25,151.53,151.19,151.26,14586.0,150.5181,150.7967,150.4583,150.528,14586.0
2023-10-25 11:10:00,151.29,151.77,151.24,151.77,18055.0,150.5579,151.0355,150.5081,151.0355,18055.0
2023-10-25 11:15:00,151.75,151.91,151.49,151.87,5923.0,151.0156,151.1749,150.7569,151.1351,5923.0
2023-10-25 11:20:00,151.88,151.98,151.6,151.63,6807.0,151.145,151.2445,150.8664,150.8962,6807.0
2023-10-25 11:25:00,151.65,152.35,151.43,152.33,13511.0,150.9161,151.6127,150.6972,151.5928,13511.0
2023-10-25 11:30:00,152.3,152.32,151.92,151.97,6942.0,151.563,151.5829,151.1848,151.2346,6942.0
2023-10-25 11:35:00,152.08,152.12,151.9,152.06,9007.0,151.344,151.3838,151.1649,151.3241,9007.0
2023-10-25 11:40:00,152.06,152.26,151.66,152.02,14315.0,151.3241,151.5232,150.9261,151.2843,14315.0
2023-10-25 11:45:00,152.06,152.14,151.55,151.63,4979.0,151.3241,151.4037,150.8166,150.8962,4979.0
2023-10-25 11:50:00,151.47,151.84,151.34,151.84,5554.0,150.737,151.1052,150.6076,151.1052,5554.0
2023-10-25 11:55:00,151.84,152.09,151.83,152.03,15711.0,151.1052,151.354,151.0952,151.2943,15711.0
2023-10-25 12:00:00,152.03,152.16,152.02,152.13,14174.0,151.2943,151.4236,151.2843,151.3938,14174.0
2023-10-25 12:05:00,152.14,152.35,152.04,152.24,21591.0,151.4037,151.6127,151.3042,151.5033,21591.0
2023-10-25 12:10:00,152.2,152.2,152.04,152.17,41723.0,151.4635,151.4635,151.3042,151.4336,41723.0
2023-10-25 12:15:00,152.18,152.33,152.1,152.11,71082.0,151.4436,151.5928,151.3639,151.3739,71082.0
2023-10-25 12:20:00,152.02,152.4,152.02,152.2,7657.0,151.2843,151.6625,151.2843,151.4635,7657.0
2023-10-25 12:25:00,152.15,152.22,152.02,152.04,7912.0,151.4137,151.4834,151.2843,151.3042,7912.0
2023-10-25 12:30:00,152.06,152.09,151.91,152.09,21152.0,151.3241,151.354,151.1749,151.354,21152.0
2023-10-25 12:35:00,152.1,152.18,151.5,151.5,8641.0,151.3639,151.4436,150.7668,150.7668,8641.0
2023-10-25 12:40:00,151.4,151.41,151.22,151.23,10552.0,150.6673,150.6773,150.4882,150.4981,10552.0
2023-10-25 12:45:00,151.28,151.28,150.37,150.38,15233.0,150.5479,150.5479,149.6423,149.6523,15233.0
2023-10-25 12:50:00,150.4,150.54,150.32,150.32,2095.0,149.6722,149.8115,149.5926,149.5926,2095.0
2023-10-25 12:55:00,150.24,150.64,150.24,150.25,10631.0,149.5129,149.911,149.5129,149.5229,10631.0
2023-10-25 13:00:00,150.19,150.19,149.99,150.09,13414.0,149.4632,149.4632,149.2642,149.3637,13414.0
2023-10-25 13:05:00,150.13,150.21,149.99,150.11,12833.0,149.4035,149.4831,149.2642,149.3836,12833.0
2023-10-25 13:10:00,150.1,150.1,150.0,150.04,5777.0,149.3736,149.3736,149.2741,149.3139,5777.0
2023-10-25 13:15:00,150.0,150.25,149.98,150.19,18175.0,149.2741,149.5229,149.2542,149.4632,18175.0
2023-10-25 13:20:00,150.25,150.44,150.25,150.38,7569.0,149.5229,149.712,149.5229,149.6523,7569.0
2023-10-25 13:25:00,150.37,150.37,150.03,150.06,3370.0,149.6423,149.6423,149.304,149.3338,3370.0
2023-10-25 13:30:00,150.06,150.13,150.0,150.08,11069.0,149.3338,149.4035,149.2741,149.3537,11069.0
2023-10-25 13:35:00,150.08,150.17,150.0,150.13,8240.0,149.3537,149.4433,149.2741,149.4035,8240.0
2023-10-25 13:40:00,150.1,150.13,149.82,150.08,21729.0,149.3736,149.4035,149.095,149.3537,21729.0
2023-10-25 13:45:00,150.0,150.08,149.86,149.92,7835.0,149.2741,149.3537,149.1348,149.1945,7835.0
2023-10-25 13:50:00,149.89,150.06,149.85,150.04,6452.0,149.1646,149.3338,149.1248,149.3139,6452.0
2023-10-25 13:55:00,150.05,150.2,150.02,150.11,4000.0,149.3239,149.4731,149.294,149.3836,4000.0
2023-10-25 14:00:00,150.13,150.19,150.0,150.06,5034.0,149.4035,149.4632,149.2741,149.3338,5034.0
2023-10-25 14:05:00,150.03,150.12,149.98,150.02,4938.0,149.304,149.3935,149.2542,149.294,4938.0
2023-10-25 14:10:00,149.99,150.34,149.97,150.33,6987.0,149.2642,149.6125,149.2442,149.6025,6987.0
2023-10-25 14:15:00,150.34,150.34,150.18,150.23,8316.0,149.6125,149.6125,149.4532,149.503,8316.0
2023-10-25 14:20:00,150.25,150.31,150.11,150.16,3673.0,149.5229,149.5826,149.3836,149.4333,3673.0
2023-10-25 14:25:00,150.2,150.26,150.16,150.25,5820.0,149.4731,149.5328,149.4333,149.5229,5820.0
2023-10-25 14:30:00,150.27,150.36,150.18,150.18,6158.0,149.5428,149.6324,149.4532,149.4532,6158.0
2023-10-25 14:35:00,150.2,150.26,150.1,150.15,4834.0,149.4731,149.5328,149.3736,149.4234,4834.0
2023-10-25 14:40:00,150.16,150.36,150.12,150.36,9337.0,149.4333,149.6324,149.3935,149.6324,9337.0
2023-10-25 14:45:00,150.36,150.4,150.14,150.21,13183.0,149.6324,149.6722,149.4134,149.4831,13183.0
2023-10-25 14:50:00,150.18,150.39,150.17,150.38,3915.0,149.4532,149.6622,149.4433,149.6523,3915.0
2023-10-25 14:55:00,150.38,150.55,150.37,150.45,8077.0,149.6523,149.8214,149.6423,149.7219,8077.0
2023-10-25 15:00:00,150.48,150.53,150.23,150.23,8508.0,149.7518,149.8015,149.503,149.503,8508.0
2023-10-25 15:05:00,150.28,150.35,150.2,150.34,3788.0,149.5527,149.6224,149.4731,149.6125,3788.0
2023-10-25 15:10:00,150.39,150.4,150.27,150.27,7461.0,149.6622,149.6722,149.5428,149.5428,7461.0
2023-10-25 15:15:00,150.31,150.43,150.3,150.35,11096.0,149.5826,149.702,149.5726,149.6224,11096.0
2023-10-25 15:20:00,150.36,150.55,150.36,150.54,12915.0,149.6324,149.8214,149.6324,149.8115,12915.0
2023-10-25 15:25:00,150.55,150.6,150.38,150.57,16619.0,149.8214,149.8712,149.6523,149.8413,16619.0
2023-10-25 15:30:00,150.58,150.69,150.5,150.59,17014.0,149.8513,149.9608,149.7717,149.8612,17014.0
2023-10-25 15:35:00,150.6,150.67,150.54,150.62,12238.0,149.8712,149.9409,149.8115,149.8911,12238.0
2023-10-25 15:40:00,150.62,150.66,150.49,150.58,20923.0,149.8911,149.9309,149.7617,149.8513,20923.0
2023-10-25 15:45:00,150.56,150.71,150.51,150.67,25609.0,149.8314,149.9807,149.7816,149.9409,25609.0
2023-10-25 15:50:00,150.69,150.81,150.63,150.7,55368.0,149.9608,150.0802,149.9011,149.9707,55368.0
2023-10-25 15:55:00,150.73,150.81,150.63,150.75,102168.0,150.0006,150.0802,149.9011,150.0205,102168.0
2023-10-26 09:30:00,151.92,151.99,150.99,151.0,23914.0,151.1848,151.2545,150.2593,150.2693,23914.0
2023-10-26 09:35:00,150.87,151.11,150.53,150.77,21538.0,150.1399,150.3787,149.8015,150.0404,21538.0
2023-10-26 09:40:00,150.49,150.69,150.22,150.42,4480.0,149.7617,149.9608,149.493,149.6921,4480.0
2023-10-26 09:45:00,150.41,150.41,149.0,149.01,8379.0,149.6821,149.6821,148.2789,148.2889,8379.0
2023-10-26 09:50:00,149.0,149.52,148.99,149.42,9573.0,148.2789,148.7964,148.269,148.6969,9573.0
2023-10-26 09:55:00,149.47,149.54,148.91,149.42,23162.0,148.7467,148.8163,148.1894,148.6969,23162.0
2023-10-26 10:00:00,149.32,149.63,148.84,149.44,33965.0,148.5974,148.9059,148.1197,148.7168,33965.0
2023-10-26 10:05:00,149.53,149.53,149.1,149.14,9687.0,148.8064,148.8064,148.3785,148.4183,9687.0
2023-10-26 10:10:00,149.16,149.41,149.06,149.36,10313.0,148.4382,148.687,148.3387,148.6372,10313.0
2023-10-26 10:15:00,149.3,149.65,149.22,149.35,50481.0,148.5775,148.9258,148.4979,148.6272,50481.0
2023-10-26 10:20:00,149.38,150.09,149.15,149.53,29447.0,148.6571,149.3637,148.4282,148.8064,29447.0
2023-10-26 10:25:00,149.53,149.97,149.52,149.78,8800.0,148.8064,149.2442,148.7964,149.0552,8800.0
2023-10-26 10:30:00,149.71,149.85,149.33,149.45,10222.0,148.9855,149.1248,148.6073,148.7268,10222.0
2023-10-26 10:35:00,149.47,149.77,149.31,149.77,14511.0,148.7467,149.0452,148.5874,149.0452,14511.0
2023-10-26 10:40:00,149.78,149.89,149.73,149.77,5379.0,149.0552,149.1646,149.0054,149.0452,5379.0
2023-10-26 10:45:00,149.82,150.06,149.81,150.06,7928.0,149.095,149.3338,149.085,149.3338,7928.0
2023-10-26 10:50:00,150.1,150.95,150.05,150.93,18285.0,149.3736,150.2195,149.3239,150.1996,18285.0
2023-10-26 10:55:00,150.88,150.98,150.66,150.68,17355.0,150.1498,150.2494,149.9309,149.9508,17355.0
2023-10-26 11:00:00,150.69,150.89,150.54,150.54,20328.0,149.9608,150.1598,149.8115,149.8115,20328.0
2023-10-26 11:05:00,150.57,150.67,150.16,150.27,9756.0,149.8413,149.9409,149.4333,149.5428,9756.0
2023-10-26 11:10:00,150.27,150.49,149.98,150.1,12440.0,149.5428,149.7617,149.2542,149.3736,12440.0
2023-10-26 11:15:00,150.09,150.42,150.05,150.39,14232.0,149.3637,149.6921,149.3239,149.6622,14232.0
2023-10-26 11:20:00,150.36,150.4,150.18,150.37,4716.0,149.6324,149.6722,149.4532,149.6423,4716.0
2023-10-26 11:25:00,150.34,150.49,150.14,150.46,7825.0,149.6125,149.7617,149.4134,149.7319,7825.0
2023-10-26 11:30:00,150.4,150.5,150.3,150.3,7900.0,149.6722,149.7717,149.5726,149.5726,7900.0
2023-10-26 11:35:00,150.24,150.37,150.13,150.25,5508.0,149.5129,149.6423,149.4035,149.5229,5508.0
2023-10-26 11:40:00,150.27,150.39,149.99,150.14,5832.0,149.5428,149.6622,149.2642,149.4134,5832.0
2023-10-26 11:45:00,150.12,150.33,150.12,150.33,5277.0,149.3935,149.6025,149.3935,149.6025,5277.0
2023-10-26 11:50:00,150.27,150.39,150.1,150.15,4618.0,149.5428,149.6622,149.3736,149.4234,4618.0
2023-10-26 11:55:00,150.21,150.4,150.2,150.24,9797.0,149.4831,149.6722,149.4731,149.5129,9797.0
2023-10-26 12:00:00,150.31,150.31,149.99,150.16,6026.0,149.5826,149.5826,149.2642,149.4333,6026.0
2023-10-26 12:05:00,150.07,150.07,149.82,149.97,14394.0,149.3438,149.3438,149.095,149.2442,14394.0
2023-10-26 12:10:00,149.94,149.94,149.8,149.93,13161.0,149.2144,149.2144,149.0751,149.2044,13161.0
2023-10-26 12:15:00,149.87,149.93,149.45,149.59,19247.0,149.1447,149.2044,148.7268,148.8661,19247.0
2023-10-26 12:20:00,149.61,149.62,149.39,149.47,5486.0,148.886,148.8959,148.6671,148.7467,5486.0
2023-10-26 12:25:00,149.5,149.66,149.27,149.65,11000.0,148.7765,148.9357,148.5476,148.9258,11000.0
2023-10-26 12:30:00,149.59,149.59,149.0,149.23,23148.0,148.8661,148.8661,148.2789,148.5078,23148.0
2023-10-26 12:35:00,149.18,149.3,149.09,149.16,7545.0,148.4581,148.5775,148.3685,148.4382,7545.0
2023-10-26 12:40:00,149.16,149.32,149.0,149.18,69411.0,148.4382,148.5974,148.2789,148.4581,69411.0
2023-10-26 12:45:00,149.19,149.2,148.9,148.97,15171.0,148.468,148.478,148.1794,148.2491,15171.0
2023-10-26 12:50:00,149.04,149.12,148.92,149.08,4941.0,148.3187,148.3984,148.1993,148.3586,4941.0
2023-10-26 12:55:00,149.1,149.2,149.08,149.08,5306.0,148.3785,148.478,148.3586,148.3586,5306.0
2023-10-26 13:00:00,149.09,149.43,148.99,149.26,8804.0,148.3685,148.7069,148.269,148.5377,8804.0
2023-10-26 13:05:00,149.19,149.22,148.99,149.14,7524.0,148.468,148.4979,148.269,148.4183,7524.0
2023-10-26 13:10:00,149.18,149.21,149.05,149.09,3241.0,148.4581,148.4879,148.3287,148.3685,3241.0
2023-10-26 13:15:00,149.08,149.25,149.07,149.14,4921.0,148.3586,148.5277,148.3486,148.4183,4921.0
2023-10-26 13:20:00,149.14,149.14,148.97,148.98,11284.0,148.4183,148.4183,148.2491,148.259,11284.0
2023-10-26 13:25:00,149.01,149.17,148.96,149.17,5344.0,148.2889,148.4481,148.2391,148.4481,5344.0
2023-10-26 13:30:00,149.2,149.33,149.0,149.33,4682.0,148.478,148.6073,148.2789,148.6073,4682.0
2023-10-26 13:35:00,149.32,149.32,149.1,149.16,6953.0,148.5974,148.5974,148.3785,148.4382,6953.0
2023-10-26 13:40:00,149.18,149.42,149.16,149.42,4702.0,148.4581,148.6969,148.4382,148.6969,4702.0
2023-10-26 13:45:00,149.42,149.49,149.28,149.38,5653.0,148.6969,148.7666,148.5576,148.6571,5653.0
2023-10-26 13:50:00,149.34,149.45,149.26,149.44,4462.0,148.6173,148.7268,148.5377,148.7168,4462.0
2023-10-26 13:55:00,149.5,149.55,149.34,149.5,7233.0,148.7765,148.8263,148.6173,148.7765,7233.0
2023-10-26 14:00:00,149.55,149.7,149.52,149.55,6626.0,148.8263,148.9756,148.7964,148.8263,6626.0
2023-10-26 14:05:00,149.55,149.67,149.46,149.47,4700.0,148.8263,148.9457,148.7367,148.7467,4700.0
2023-10-26 14:10:00,149.46,149.7,149.46,149.64,3617.0,148.7367,148.9756,148.7367,148.9158,3617.0
2023-10-26 14:15:00,149.67,149.69,149.54,149.63,6285.0,148.9457,148.9656,148.8163,148.9059,6285.0
2023-10-26 14:20:00,149.58,149.64,149.5,149.5,5490.0,148.8561,148.9158,148.7765,148.7765,5490.0
2023-10-26 14:25:00,149.47,149.58,149.37,149.58,5940.0,148.7467,148.8561,148.6472,148.8561,5940.0
2023-10-26 14:30:00,149.59,150.0,149.49,149.89,18667.0,148.8661,149.2741,148.7666,149.1646,18667.0
2023-10-26 14:35:00,149.88,149.93,149.69,149.75,9076.0,149.1547,149.2044,148.9656,149.0253,9076.0
2023-10-26 14:40:00,149.75,149.93,149.72,149.74,5139.0,149.0253,149.2044,148.9955,149.0154,5139.0
2023-10-26 14:45:00,149.7,149.87,149.69,149.69,5344.0,148.9756,149.1447,148.9656,148.9656,5344.0
2023-10-26 14:50:00,149.72,149.83,149.64,149.82,5329.0,148.9955,149.1049,148.9158,149.095,5329.0
2023-10-26 14:55:00,149.8,149.9,149.76,149.9,9217.0,149.0751,149.1746,149.0353,149.1746,9217.0
2023-10-26 15:00:00,149.9,150.11,149.9,149.99,14117.0,149.1746,149.3836,149.1746,149.2642,14117.0
2023-10-26 15:05:00,149.97,149.97,149.78,149.81,9752.0,149.2442,149.2442,149.0552,149.085,9752.0
2023-10-26 15:10:00,149.75,149.75,149.43,149.44,11801.0,149.0253,149.0253,148.7069,148.7168,11801.0
2023-10-26 15:15:00,149.44,149.51,149.2,149.2,15175.0,148.7168,148.7865,148.478,148.478,15175.0
2023-10-26 15:20:00,149.25,149.31,149.04,149.26,18235.0,148.5277,148.5874,148.3187,148.5377,18235.0
2023-10-26 15:25:00,149.25,149.26,149.0,149.03,18917.0,148.5277,148.5377,148.2789,148.3088,18917.0
2023-10-26 15:30:00,149.04,149.19,148.99,149.14,19984.0,148.3187,148.468,148.269,148.4183,19984.0
2023-10-26 15:35:00,149.13,149.13,148.86,148.91,51768.0,148.4083,148.4083,148.1396,148.1894,51768.0
2023-10-26 15:40:00,148.91,148.91,148.56,148.56,28172.0,148.1894,148.1894,147.8411,147.8411,28172.0
2023-10-26 15:45:00,148.53,148.75,148.45,148.73,24704.0,147.8112,148.0302,147.7316,148.0102,24704.0
2023-10-26 15:50:00,148.71,148.89,148.6,148.68,62915.0,147.9903,148.1695,147.8809,147.9605,62915.0
2023-10-26 15:55:00,148.63,148.83,148.45,148.47,177526.0,147.9107,148.1098,147.7316,147.7515,177526.0
2023-10-27 09:30:00,149.78,150.12,149.4,149.8,22488.0,149.0552,149.3935,148.677,149.0751,22488.0
2023-10-27 09:35:00,149.69,150.0,149.49,149.92,13578.0,148.9656,149.2741,148.7666,149.1945,13578.0
2023-10-27 09:40:00,150.01,150.03,149.66,149.77,17416.0,149.2841,149.304,148.9357,149.0452,17416.0
2023-10-27 09:45:00,149.81,149.98,149.6,149.67,13791.0,149.085,149.2542,148.876,148.9457,13791.0
2023-10-27 09:50:00,149.68,150.09,149.44,149.45,51410.0,148.9557,149.3637,148.7168,148.7268,51410.0
2023-10-27 09:55:00,149.5,149.66,149.18,149.36,28585.0,148.7765,148.9357,148.4581,148.6372,28585.0
2023-10-27 10:00:00,149.22,149.71,148.8,149.71,10721.0,148.4979,148.9855,148.0799,148.9855,10721.0
2023-10-27 10:05:00,149.75,150.0,149.59,149.91,11636.0,149.0253,149.2741,148.8661,149.1845,11636.0
2023-10-27 10:10:00,149.97,150.35,149.97,150.14,7800.0,149.2442,149.6224,149.2442,149.4134,7800.0
2023-10-27 10:15:00,150.06,150.13,149.88,149.94,9718.0,149.3338,149.4035,149.1547,149.2144,9718.0
2023-10-27 10:20:00,149.96,150.36,149.9,150.09,9312.0,149.2343,149.6324,149.1746,149.3637,9312.0
2023-10-27 10:25:00,150.08,150.39,149.99,150.33,9729.0,149.3537,149.6622,149.2642,149.6025,9729.0
2023-10-27 10:30:00,150.3,150.48,150.15,150.3,8577.0,149.5726,149.7518,149.4234,149.5726,8577.0
2023-10-27 10:35:00,150.36,150.68,150.25,150.25,8963.0,149.6324,149.9508,149.5229,149.5229,8963.0
2023-10-27 10:40:00,150.21,150.44,150.06,150.21,10948.0,149.4831,149.712,149.3338,149.4831,10948.0
2023-10-27 10:45:00,150.27,150.39,150.1,150.39,11549.0,149.5428,149.6622,149.3736,149.6622,11549.0
2023-10-27 10:50:00,150.4,150.91,150.4,150.91,8928.0,149.6722,150.1797,149.6722,150.1797,8928.0
2023-10-27 10:55:00,150.89,151.1,150.88,151.02,23989.0,150.1598,150.3688,150.1498,150.2892,23989.0
2023-10-27 11:00:00,151.12,151.38,151.06,151.14,15881.0,150.3887,150.6474,150.329,150.4086,15881.0
2023-10-27 11:05:00,151.14,151.57,151.13,151.57,11853.0,150.4086,150.8365,150.3986,150.8365,11853.0
2023-10-27 11:10:00,151.59,151.8,151.46,151.78,21485.0,150.8564,151.0654,150.727,151.0455,21485.0
2023-10-27 11:15:00,151.77,152.04,151.71,151.72,42628.0,151.0355,151.3042,150.9758,150.9858,42628.0
2023-10-27 11:20:00,151.66,151.88,151.53,151.67,14814.0,150.9261,151.145,150.7967,150.936,14814.0
2023-10-27 11:25:00,151.68,151.69,151.5,151.56,5679.0,150.946,150.9559,150.7668,150.8266,5679.0
2023-10-27 11:30:00,151.54,151.76,151.46,151.46,16974.0,150.8066,151.0256,150.727,150.727,16974.0
2023-10-27 11:35:00,151.42,151.76,151.38,151.76,8966.0,150.6872,151.0256,150.6474,151.0256,8966.0
2023-10-27 11:40:00,151.79,151.87,151.68,151.71,4793.0,151.0554,151.1351,150.946,150.9758,4793.0
2023-10-27 11:45:00,151.67,151.81,151.58,151.78,7069.0,150.936,151.0753,150.8465,151.0455,7069.0
2023-10-27 11:50:00,151.76,151.8,151.56,151.66,7584.0,151.0256,151.0654,150.8266,150.9261,7584.0
2023-10-27 11:55:00,151.66,151.8,151.49,151.64,8517.0,150.9261,151.0654,150.7569,150.9062,8517.0
2023-10-27 12:00:00,151.66,151.66,151.31,151.36,8304.0,150.9261,150.9261,150.5778,150.6275,8304.0
2023-10-27 12:05:00,151.4,151.51,151.28,151.43,3908.0,150.6673,150.7768,150.5479,150.6972,3908.0
2023-10-27 12:10:00,151.42,151.42,151.28,151.33,7086.0,150.6872,150.6872,150.5479,150.5977,7086.0
2023-10-27 12:15:00,151.38,151.43,151.28,151.38,5080.0,150.6474,150.6972,150.5479,150.6474,5080.0
2023-10-27 12:20:00,151.3,151.37,151.15,151.16,10999.0,150.5678,150.6375,150.4185,150.4285,10999.0
2023-10-27 12:25:00,151.16,151.21,150.88,150.96,5688.0,150.4285,150.4782,150.1498,150.2295,5688.0
2023-10-27 12:30:00,150.9,150.91,150.66,150.91,5753.0,150.1697,150.1797,149.9309,150.1797,5753.0
2023-10-27 12:35:00,150.89,150.96,150.77,150.96,3635.0,150.1598,150.2295,150.0404,150.2295,3635.0
2023-10-27 12:40:00,150.97,150.97,150.62,150.62,6689.0,150.2394,150.2394,149.8911,149.8911,6689.0
2023-10-27 12:45:00,150.6,150.67,150.57,150.66,2408.0,149.8712,149.9409,149.8413,149.9309,2408.0
2023-10-27 12:50:00,150.7,150.74,150.45,150.7,6601.0,149.9707,150.0105,149.7219,149.9707,6601.0
2023-10-27 12:55:00,150.67,150.67,150.56,150.67,6234.0,149.9409,149.9409,149.8314,149.9409,6234.0
2023-10-27 13:00:00,150.64,150.74,150.53,150.54,4605.0,149.911,150.0105,149.8015,149.8115,4605.0
2023-10-27 13:05:00,150.46,150.46,150.19,150.25,6818.0,149.7319,149.7319,149.4632,149.5229,6818.0
2023-10-27 13:10:00,150.27,150.29,149.81,149.91,22787.0,149.5428,149.5627,149.085,149.1845,22787.0
2023-10-27 13:15:00,149.91,149.96,149.7,149.77,7611.0,149.1845,149.2343,148.9756,149.0452,7611.0
2023-10-27 13:20:00,149.78,149.78,149.23,149.23,42181.0,149.0552,149.0552,148.5078,148.5078,42181.0
2023-10-27 13:25:00,149.29,149.66,149.29,149.44,25515.0,148.5675,148.9357,148.5675,148.7168,25515.0
2023-10-27 13:30:00,149.47,149.67,149.43,149.67,6989.0,148.7467,148.9457,148.7069,148.9457,6989.0
2023-10-27 13:35:00,149.65,149.66,149.34,149.34,5063.0,148.9258,148.9357,148.6173,148.6173,5063.0
2023-10-27 13:40:00,149.25,149.54,149.24,149.4,7997.0,148.5277,148.8163,148.5178,148.677,7997.0
2023-10-27 13:45:00,149.24,149.35,149.18,149.23,5180.0,148.5178,148.6272,148.4581,148.5078,5180.0
2023-10-27 13:50:00,149.35,149.5,149.26,149.27,12610.0,148.6272,148.7765,148.5377,148.5476,12610.0
2023-10-27 13:55:00,149.28,149.29,149.18,149.22,2403.0,148.5576,148.5675,148.4581,148.4979,2403.0
2023-10-27 14:00:00,149.25,149.31,149.08,149.15,4485.0,148.5277,148.5874,148.3586,148.4282,4485.0
2023-10-27 14:05:00,149.12,149.12,148.72,149.02,17007.0,148.3984,148.3984,148.0003,148.2988,17007.0
2023-10-27 14:10:00,149.02,149.08,148.86,148.87,6894.0,148.2988,148.3586,148.1396,148.1496,6894.0
2023-10-27 14:15:00,148.87,149.2,148.86,149.03,10739.0,148.1496,148.478,148.1396,148.3088,10739.0
2023-10-27 14:20:00,149.04,149.21,148.98,149.13,7545.0,148.3187,148.4879,148.259,148.4083,7545.0
2023-10-27 14:25:00,149.19,149.3,148.87,148.91,4924.0,148.468,148.5775,148.1496,148.1894,4924.0
2023-10-27 14:30:00,148.87,149.09,148.76,149.08,11838.0,148.1496,148.3685,148.0401,148.3586,11838.0
2023-10-27 14:35:00,149.09,149.21,148.74,148.99,21121.0,148.3685,148.4879,148.0202,148.269,21121.0
2023-10-27 14:40:00,149.06,149.06,148.91,149.05,5208.0,148.3387,148.3387,148.1894,148.3287,5208.0
2023-10-27 14:45:00,149.05,149.08,148.8,148.85,7922.0,148.3287,148.3586,148.0799,148.1297,7922.0
2023-10-27 14:50:00,148.81,148.82,148.59,148.6,4629.0,148.0899,148.0998,147.8709,147.8809,4629.0
2023-10-27 14:55:00,148.64,148.64,148.42,148.44,5511.0,147.9207,147.9207,147.7017,147.7217,5511.0
2023-10-27 15:00:00,148.5,148.6,148.43,148.52,6094.0,147.7814,147.8809,147.7117,147.8013,6094.0
2023-10-27 15:05:00,148.49,148.72,148.49,148.66,7144.0,147.7714,148.0003,147.7714,147.9406,7144.0
2023-10-27 15:10:00,148.66,148.83,148.61,148.78,15556.0,147.9406,148.1098,147.8908,148.06,15556.0
2023-10-27 15:15:00,148.73,148.92,148.72,148.85,7808.0,148.0102,148.1993,148.0003,148.1297,7808.0
2023-10-27 15:20:00,148.88,148.89,148.61,148.74,6862.0,148.1595,148.1695,147.8908,148.0202,6862.0
2023-10-27 15:25:00,148.73,149.01,148.72,149.0,6468.0,148.0102,148.2889,148.0003,148.2789,6468.0
2023-10-27 15:30:00,149.0,149.22,148.98,149.02,13641.0,148.2789,148.4979,148.259,148.2988,13641.0
2023-10-27 15:35:00,149.0,149.14,148.96,149.02,11678.0,148.2789,148.4183,148.2391,148.2988,11678.0
2023-10-27 15:40:00,148.99,149.04,148.85,148.85,6272.0,148.269,148.3187,148.1297,148.1297,6272.0
2023-10-27 15:45:00,148.81,149.11,148.78,149.1,8022.0,148.0899,148.3884,148.06,148.3785,8022.0
2023-10-27 15:50:00,149.08,149.24,149.02,149.24,15169.0,148.3586,148.5178,148.2988,148.5178,15169.0
2023-10-27 15:55:00,149.25,149.29,149.09,149.21,63806.0,148.5277,148.5675,148.3685,148.4879,63806.0
2023-10-30 09:30:00,151.17,151.25,150.24,150.45,13640.0,150.4384,150.5181,149.5129,149.7219,13640.0
2023-10-30 09:35:00,150.64,151.5,150.46,151.5,7889.0,149.911,150.7668,149.7319,150.7668,7889.0
2023-10-30 09:40:00,151.56,151.62,150.92,150.92,11616.0,150.8266,150.8863,150.1896,150.1896,11616.0
2023-10-30 09:45:00,151.0,151.63,150.94,151.57,30823.0,150.2693,150.8962,150.2096,150.8365,30823.0
2023-10-30 09:50:00,151.59,152.16,151.59,151.83,18721.0,150.8564,151.4236,150.8564,151.0952,18721.0
2023-10-30 09:55:00,151.72,151.94,151.68,151.84,10580.0,150.9858,151.2047,150.946,151.1052,10580.0
2023-10-30 10:00:00,151.78,151.79,151.44,151.5,4501.0,151.0455,151.0554,150.7071,150.7668,4501.0
2023-10-30 10:05:00,151.45,151.74,151.39,151.39,4318.0,150.7171,151.0057,150.6574,150.6574,4318.0
2023-10-30 10:10:00,151.39,151.72,151.29,151.54,4619.0,150.6574,150.9858,150.5579,150.8066,4619.0
2023-10-30 10:15:00,151.54,151.69,151.31,151.41,6190.0,150.8066,150.9559,150.5778,150.6773,6190.0
2023-10-30 10:20:00,151.42,151.43,150.9,150.91,5738.0,150.6872,150.6972,150.1697,150.1797,5738.0
2023-10-30 10:25:00,150.84,151.0,150.82,150.92,7034.0,150.11,150.2693,150.0901,150.1896,7034.0
2023-10-30 10:30:00,150.88,151.07,150.8,150.96,5588.0,150.1498,150.3389,150.0702,150.2295,5588.0
2023-10-30 10:35:00,151.0,151.25,150.96,150.96,3635.0,150.2693,150.5181,150.2295,150.2295,3635.0
2023-10-30 10:40:00,151.02,151.13,150.64,150.65,3302.0,150.2892,150.3986,149.911,149.921,3302.0
2023-10-30 10:45:00,150.59,150.88,150.55,150.77,7798.0,149.8612,150.1498,149.8214,150.0404,7798.0
2023-10-30 10:50:00,150.74,150.82,150.63,150.64,9177.0,150.0105,150.0901,149.9011,149.911,9177.0
2023-10-30 10:55:00,150.57,150.57,150.32,150.36,4226.0,149.8413,149.8413,149.5926,149.6324,4226.0
2023-10-30 11:00:00,150.44,150.68,150.44,150.5,3400.0,149.712,149.9508,149.712,149.7717,3400.0
2023-10-30 11:05:00,150.5,150.55,150.41,150.48,3400.0,149.7717,149.8214,149.6821,149.7518,3400.0
2023-10-30 11:10:00,150.48,150.58,150.45,150.52,6411.0,149.7518,149.8513,149.7219,149.7916,6411.0
2023-10-30 11:15:00,150.53,150.61,150.4,150.41,2844.0,149.8015,149.8811,149.6722,149.6821,2844.0
2023-10-30 11:20:00,150.44,150.44,150.21,150.37,2925.0,149.712,149.712,149.4831,149.6423,2925.0
2023-10-30 11:25:00,150.43,150.44,150.32,150.39,3059.0,149.702,149.712,149.5926,149.6622,3059.0
2023-10-30 11:30:00,150.5,150.67,150.47,150.65,3450.0,149.7717,149.9409,149.7418,149.921,3450.0
2023-10-30 11:35:00,150.68,150.78,150.66,150.7,6105.0,149.9508,150.0503,149.9309,149.9707,6105.0
2023-10-30 11:40:00,150.69,150.92,150.67,150.91,3397.0,149.9608,150.1896,149.9409,150.1797,3397.0
2023-10-30 11:45:00,150.89,150.95,150.68,150.78,5115.0,150.1598,150.2195,149.9508,150.0503,5115.0
2023-10-30 11:50:00,150.66,150.93,150.66,150.92,3082.0,149.9309,150.1996,149.9309,150.1896,3082.0
2023-10-30 11:55:00,150.92,151.09,150.92,150.97,5077.0,150.1896,150.3588,150.1896,150.2394,5077.0
2023-10-30 12:00:00,150.98,151.1,150.95,151.08,3967.0,150.2494,150.3688,150.2195,150.3489,3967.0
2023-10-30 12:05:00,151.03,151.06,150.89,150.89,6323.0,150.2991,150.329,150.1598,150.1598,6323.0
2023-10-30 12:10:00,150.94,151.01,150.89,150.92,3927.0,150.2096,150.2792,150.1598,150.1896,3927.0
2023-10-30 12:15:00,150.92,151.01,150.88,150.9,5527.0,150.1896,150.2792,150.1498,150.1697,5527.0
2023-10-30 12:20:00,150.92,150.92,150.72,150.72,4100.0,150.1896,150.1896,149.9906,149.9906,4100.0
2023-10-30 12:25:00,150.68,150.76,150.59,150.59,3845.0,149.9508,150.0304,149.8612,149.8612,3845.0
2023-10-30 12:30:00,150.58,150.71,150.56,150.71,6566.0,149.8513,149.9807,149.8314,149.9807,6566.0
2023-10-30 12:35:00,150.74,150.75,150.57,150.57,3802.0,150.0105,150.0205,149.8413,149.8413,3802.0
2023-10-30 12:40:00,150.52,150.58,150.31,150.43,7602.0,149.7916,149.8513,149.5826,149.702,7602.0
2023-10-30 12:45:00,150.35,150.56,150.26,150.5,4080.0,149.6224,149.8314,149.5328,149.7717,4080.0
2023-10-30 12:50:00,150.53,150.53,150.39,150.44,2871.0,149.8015,149.8015,149.6622,149.712,2871.0
2023-10-30 12:55:00,150.47,150.47,150.32,150.41,6136.0,149.7418,149.7418,149.5926,149.6821,6136.0
2023-10-30 13:00:00,150.44,150.56,150.36,150.53,4920.0,149.712,149.8314,149.6324,149.8015,4920.0
2023-10-30 13:05:00,150.5,150.63,150.45,150.53,3981.0,149.7717,149.9011,149.7219,149.8015,3981.0
2023-10-30 13:10:00,150.58,150.62,150.45,150.53,3276.0,149.8513,149.8911,149.7219,149.8015,3276.0
2023-10-30 13:15:00,150.53,150.68,150.47,150.65,5096.0,149.8015,149.9508,149.7418,149.921,5096.0
2023-10-30 13:20:00,150.62,150.88,150.62,150.88,5998.0,149.8911,150.1498,149.8911,150.1498,5998.0
2023-10-30 13:25:00,150.85,151.21,150.85,151.13,7734.0,150.12,150.4782,150.12,150.3986,7734.0
2023-10-30 13:30:00,151.19,151.33,151.15,151.15,5340.0,150.4583,150.5977,150.4185,150.4185,5340.0
2023-10-30 13:35:00,151.11,151.11,150.92,151.0,3743.0,150.3787,150.3787,150.1896,150.2693,3743.0
2023-10-30 13:40:00,151.07,151.19,151.04,151.14,4038.0,150.3389,150.4583,150.3091,150.4086,4038.0
2023-10-30 13:45:00,151.17,151.2,151.1,151.13,4199.0,150.4384,150.4683,150.3688,150.3986,4199.0
2023-10-30 13:50:00,151.13,151.23,151.03,151.04,7807.0,150.3986,150.4981,150.2991,150.3091,7807.0
2023-10-30 13:55:00,151.01,151.13,151.0,151.11,4634.0,150.2792,150.3986,150.2693,150.3787,4634.0
2023-10-30 14:00:00,151.14,151.28,151.11,151.28,4285.0,150.4086,150.5479,150.3787,150.5479,4285.0
2023-10-30 14:05:00,151.25,151.28,151.08,151.15,7099.0,150.5181,150.5479,150.3489,150.4185,7099.0
2023-10-30 14:10:00,151.12,151.16,151.06,151.09,4036.0,150.3887,150.4285,150.329,150.3588,4036.0
2023-10-30 14:15:00,151.07,151.11,151.01,151.01,5545.0,150.3389,150.3787,150.2792,150.2792,5545.0
2023-10-30 14:20:00,151.01,151.02,150.84,151.02,8103.0,150.2792,150.2892,150.11,150.2892,8103.0
2023-10-30 14:25:00,150.99,151.0,150.88,151.0,3957.0,150.2593,150.2693,150.1498,150.2693,3957.0
2023-10-30 14:30:00,150.99,151.11,150.99,151.11,5143.0,150.2593,150.3787,150.2593,150.3787,5143.0
2023-10-30 14:35:00,151.14,151.31,151.12,151.23,4830.0,150.4086,150.5778,150.3887,150.4981,4830.0
2023-10-30 14:40:00,151.22,151.24,151.13,151.18,4198.0,150.4882,150.5081,150.3986,150.4484,4198.0
2023-10-30 14:45:00,151.15,151.47,151.14,151.39,7721.0,150.4185,150.737,150.4086,150.6574,7721.0
2023-10-30 14:50:00,151.36,151.39,151.16,151.16,6253.0,150.6275,150.6574,150.4285,150.4285,6253.0
2023-10-30 14:55:00,151.15,151.22,151.1,151.17,2989.0,150.4185,150.4882,150.3688,150.4384,2989.0
2023-10-30 15:00:00,151.18,151.38,151.05,151.31,8272.0,150.4484,150.6474,150.319,150.5778,8272.0
2023-10-30 15:05:00,151.34,151.5,151.28,151.4,5574.0,150.6076,150.7668,150.5479,150.6673,5574.0
2023-10-30 15:10:00,151.47,151.76,151.45,151.75,5788.0,150.737,151.0256,150.7171,151.0156,5788.0
2023-10-30 15:15:00,151.78,151.94,151.75,151.94,7309.0,151.0455,151.2047,151.0156,151.2047,7309.0
2023-10-30 15:20:00,151.94,151.95,151.76,151.87,7316.0,151.2047,151.2147,151.0256,151.1351,7316.0
2023-10-30 15:25:00,151.91,151.92,151.67,151.71,13237.0,151.1749,151.1848,150.936,150.9758,13237.0
2023-10-30 15:30:00,151.71,151.77,151.67,151.73,9142.0,150.9758,151.0355,150.936,150.9957,9142.0
2023-10-30 15:35:00,151.74,151.82,151.71,151.73,12885.0,151.0057,151.0853,150.9758,150.9957,12885.0
2023-10-30 15:40:00,151.7,151.79,151.61,151.77,9876.0,150.9659,151.0554,150.8763,151.0355,9876.0
2023-10-30 15:45:00,151.77,151.82,151.7,151.76,12270.0,151.0355,151.0853,150.9659,151.0256,12270.0
2023-10-30 15:50:00,151.75,151.85,151.63,151.68,29594.0,151.0156,151.1151,150.8962,150.946,29594.0
2023-10-30 15:55:00,151.68,151.7,151.24,151.28,119155.0,150.946,150.9659,150.5081,150.5479,119155.0
2023-10-31 09:30:00,150.56,151.51,150.32,150.94,13618.0,149.8314,150.7768,149.5926,150.2096,13618.0
2023-10-31 09:35:00,150.81,150.93,150.48,150.56,23154.0,150.0802,150.1996,149.7518,149.8314,23154.0
2023-10-31 09:40:00,150.5,150.93,150.36,150.76,8460.0,149.7717,150.1996,149.6324,150.0304,8460.0
2023-10-31 09:45:00,150.52,150.79,150.46,150.75,4361.0,149.7916,150.0603,149.7319,150.0205,4361.0
2023-10-31 09:50:00,150.8,150.95,150.66,150.88,2626.0,150.0702,150.2195,149.9309,150.1498,2626.0
2023-10-31 09:55:00,150.83,150.87,150.77,150.86,3195.0,150.1001,150.1399,150.0404,150.1299,3195.0
2023-10-31 10:00:00,150.79,150.82,150.63,150.66,3553.0,150.0603,150.0901,149.9011,149.9309,3553.0
2023-10-31 10:05:00,150.67,150.93,150.65,150.9,3768.0,149.9409,150.1996,149.921,150.1697,3768.0
2023-10-31 10:10:00,150.94,151.22,150.93,151.09,8042.0,150.2096,150.4882,150.1996,150.3588,8042.0
2023-10-31 10:15:00,151.09,151.24,151.0,151.18,6264.0,150.3588,150.5081,150.2693,150.4484,6264.0
2023-10-31 10:20:00,151.2,151.2,151.01,151.03,3755.0,150.4683,150.4683,150.2792,150.2991,3755.0
2023-10-31 10:25:00,151.01,151.05,150.89,151.01,9438.0,150.2792,150.319,150.1598,150.2792,9438.0
2023-10-31 10:30:00,151.03,151.05,150.62,150.62,8343.0,150.2991,150.319,149.8911,149.8911,8343.0
2023-10-31 10:35:00,150.61,150.64,150.45,150.49,9033.0,149.8811,149.911,149.7219,149.7617,9033.0
2023-10-31 10:40:00,150.4,150.95,150.29,150.94,9318.0,149.6722,150.2195,149.5627,150.2096,9318.0
2023-10-31 10:45:00,150.93,151.01,150.66,150.82,15988.0,150.1996,150.2792,149.9309,150.0901,15988.0
2023-10-31 10:50:00,150.81,151.06,150.8,151.05,11280.0,150.0802,150.329,150.0702,150.319,11280.0
2023-10-31 10:55:00,151.09,151.18,150.86,151.14,8691.0,150.3588,150.4484,150.1299,150.4086,8691.0
2023-10-31 11:00:00,151.19,151.29,151.0,151.02,3962.0,150.4583,150.5579,150.2693,150.2892,3962.0
2023-10-31 11:05:00,151.02,151.08,150.82,151.02,3659.0,150.2892,150.3489,150.0901,150.2892,3659.0
2023-10-31 11:10:00,151.03,151.11,150.91,151.02,4024.0,150.2991,150.3787,150.1797,150.2892,4024.0
2023-10-31 11:15:00,151.03,151.03,150.94,150.99,3061.0,150.2991,150.2991,150.2096,150.2593,3061.0
2023-10-31 11:20:00,150.99,151.04,150.8,150.8,6830.0,150.2593,150.3091,150.0702,150.0702,6830.0
2023-10-31 11:25:00,150.81,151.04,150.81,150.97,5336.0,150.0802,150.3091,150.0802,150.2394,5336.0
2023-10-31 11:30:00,150.9,151.05,150.87,151.05,3831.0,150.1697,150.319,150.1399,150.319,3831.0
2023-10-31 11:35:00,151.02,151.02,150.9,151.0,2701.0,150.2892,150.2892,150.1697,150.2693,2701.0
2023-10-31 11:40:00,150.95,150.95,150.8,150.83,1835.0,150.2195,150.2195,150.0702,150.1001,1835.0
2023-10-31 11:45:00,150.83,150.83,150.65,150.73,1580.0,150.1001,150.1001,149.921,150.0006,1580.0
2023-10-31 11:50:00,150.79,150.81,150.7,150.71,3585.0,150.0603,150.0802,149.9707,149.9807,3585.0
2023-10-31 11:55:00,150.76,150.95,150.76,150.95,3802.0,150.0304,150.2195,150.0304,150.2195,3802.0
2023-10-31 12:00:00,150.97,151.01,150.79,150.94,4944.0,150.2394,150.2792,150.0603,150.2096,4944.0
2023-10-31 12:05:00,150.92,150.99,150.81,150.95,6646.0,150.1896,150.2593,150.0802,150.2195,6646.0
2023-10-31 12:10:00,150.98,151.17,150.97,151.01,7375.0,150.2494,150.4384,150.2394,150.2792,7375.0
2023-10-31 12:15:00,151.01,151.2,151.0,151.13,4740.0,150.2792,150.4683,150.2693,150.3986,4740.0
2023-10-31 12:20:00,151.11,151.17,150.98,151.17,3255.0,150.3787,150.4384,150.2494,150.4384,3255.0
2023-10-31 12:25:00,151.13,151.27,151.13,151.26,5024.0,150.3986,150.538,150.3986,150.528,5024.0
2023-10-31 12:30:00,151.3,151.45,151.28,151.38,6061.0,150.5678,150.7171,150.5479,150.6474,6061.0
2023-10-31 12:35:00,151.34,151.5,150.98,151.5,4415.0,150.6076,150.7668,150.2494,150.7668,4415.0
2023-10-31 12:40:00,151.5,151.74,151.47,151.64,2839.0,150.7668,151.0057,150.737,150.9062,2839.0
2023-10-31 12:45:00,151.55,151.7,151.51,151.66,2606.0,150.8166,150.9659,150.7768,150.9261,2606.0
2023-10-31 12:50:00,151.66,151.67,151.48,151.56,2480.0,150.9261,150.936,150.7469,150.8266,2480.0
2023-10-31 12:55:00,151.59,151.72,151.55,151.7,3224.0,150.8564,150.9858,150.8166,150.9659,3224.0
2023-10-31 13:00:00,151.71,151.79,151.65,151.72,2749.0,150.9758,151.0554,150.9161,150.9858,2749.0
2023-10-31 13:05:00,151.72,151.85,151.72,151.78,3729.0,150.9858,151.1151,150.9858,151.0455,3729.0
2023-10-31 13:10:00,151.74,151.74,151.52,151.7,4028.0,151.0057,151.0057,150.7867,150.9659,4028.0
2023-10-31 13:15:00,151.69,151.78,151.68,151.75,3705.0,150.9559,151.0455,150.946,151.0156,3705.0
2023-10-31 13:20:00,151.8,151.9,151.64,151.65,4729.0,151.0654,151.1649,150.9062,150.9161,4729.0
2023-10-31 13:25:00,151.72,151.8,151.69,151.8,2918.0,150.9858,151.0654,150.9559,151.0654,2918.0
2023-10-31 13:30:00,151.84,151.9,151.75,151.85,2842.0,151.1052,151.1649,151.0156,151.1151,2842.0
2023-10-31 13:35:00,151.85,151.97,151.85,151.91,4153.0,151.1151,151.2346,151.1151,151.1749,4153.0
2023-10-31 13:40:00,151.92,152.15,151.89,152.08,4894.0,151.1848,151.4137,151.155,151.344,4894.0
2023-10-31 13:45:00,152.04,152.47,152.02,152.43,11523.0,151.3042,151.7321,151.2843,151.6923,11523.0
2023-10-31 13:50:00,152.44,152.58,152.42,152.5,3591.0,151.7023,151.8416,151.6824,151.762,3591.0
2023-10-31 13:55:00,152.46,152.55,152.45,152.5,4501.0,151.7222,151.8118,151.7122,151.762,4501.0
2023-10-31 14:00:00,152.51,152.56,152.42,152.54,5885.0,151.772,151.8217,151.6824,151.8018,5885.0
2023-10-31 14:05:00,152.57,152.57,152.34,152.37,4715.0,151.8317,151.8317,151.6028,151.6326,4715.0
2023-10-31 14:10:00,152.34,152.4,152.28,152.31,3234.0,151.6028,151.6625,151.5431,151.5729,3234.0
2023-10-31 14:15:00,152.31,152.45,152.14,152.14,7597.0,151.5729,151.7122,151.4037,151.4037,7597.0
2023-10-31 14:20:00,152.13,152.15,151.97,152.02,4819.0,151.3938,151.4137,151.2346,151.2843,4819.0
2023-10-31 14:25:00,152.0,152.01,151.85,151.85,4307.0,151.2644,151.2744,151.1151,151.1151,4307.0
2023-10-31 14:30:00,151.83,151.99,151.81,151.99,3628.0,151.0952,151.2545,151.0753,151.2545,3628.0
2023-10-31 14:35:00,151.94,151.96,151.83,151.83,3149.0,151.2047,151.2246,151.0952,151.0952,3149.0
2023-10-31 14:40:00,151.82,151.84,151.64,151.75,8150.0,151.0853,151.1052,150.9062,151.0156,8150.0
2023-10-31 14:45:00,151.73,151.84,151.62,151.78,5640.0,150.9957,151.1052,150.8863,151.0455,5640.0
2023-10-31 14:50:00,151.78,151.93,151.78,151.9,3319.0,151.0455,151.1948,151.0455,151.1649,3319.0
2023-10-31 14:55:00,151.91,152.01,151.9,152.0,2710.0,151.1749,151.2744,151.1649,151.2644,2710.0
2023-10-31 15:00:00,152.0,152.36,151.93,152.15,23695.0,151.2644,151.6227,151.1948,151.4137,23695.0
2023-10-31 15:05:00,152.15,152.15,151.98,152.07,4120.0,151.4137,151.4137,151.2445,151.3341,4120.0
2023-10-31 15:10:00,152.12,152.15,152.03,152.04,7283.0,151.3838,151.4137,151.2943,151.3042,7283.0
2023-10-31 15:15:00,152.03,152.07,151.9,152.05,7695.0,151.2943,151.3341,151.1649,151.3142,7695.0
2023-10-31 15:20:00,152.08,152.08,151.85,151.91,9474.0,151.344,151.344,151.1151,151.1749,9474.0
2023-10-31 15:25:00,151.91,151.93,151.82,151.91,9606.0,151.1749,151.1948,151.0853,151.1749,9606.0
2023-10-31 15:30:00,151.9,151.9,151.66,151.69,8788.0,151.1649,151.1649,150.9261,150.9559,8788.0
2023-10-31 15:35:00,151.7,151.72,151.58,151.59,12164.0,150.9659,150.9858,150.8465,150.8564,12164.0
2023-10-31 15:40:00,151.56,151.65,151.46,151.65,10962.0,150.8266,150.9161,150.727,150.9161,10962.0
2023-10-31 15:45:00,151.67,151.68,151.54,151.61,9877.0,150.936,150.946,150.8066,150.8763,9877.0
2023-10-31 15:50:00,151.64,151.71,151.5,151.64,31045.0,150.9062,150.9758,150.7668,150.9062,31045.0
2023-10-31 15:55:00,151.61,151.8,151.5,151.55,81950.0,150.8763,151.0654,150.7668,150.8166,81950.0
2023-11-01 09:30:00,152.2,152.2,151.48,151.7,10381.0,151.4635,151.4635,150.7469,150.9659,10381.0
2023-11-01 09:35:00,151.52,151.52,150.77,151.02,5391.0,150.7867,150.7867,150.0404,150.2892,5391.0
2023-11-01 09:40:00,150.8,150.89,150.53,150.61,7648.0,150.0702,150.1598,149.8015,149.8811,7648.0
2023-11-01 09:45:00,150.76,151.19,150.74,150.75,8001.0,150.0304,150.4583,150.0105,150.0205,8001.0
2023-11-01 09:50:00,150.74,150.88,150.62,150.8,10340.0,150.0105,150.1498,149.8911,150.0702,10340.0
2023-11-01 09:55:00,150.85,151.03,150.71,150.83,4306.0,150.12,150.2991,149.9807,150.1001,4306.0
2023-11-01 10:00:00,150.82,151.02,150.34,150.45,6160.0,150.0901,150.2892,149.6125,149.7219,6160.0
2023-11-01 10:05:00,150.45,150.54,150.25,150.49,5835.0,149.7219,149.8115,149.5229,149.7617,5835.0
2023-11-01 10:10:00,150.52,150.75,150.45,150.65,4320.0,149.7916,150.0205,149.7219,149.921,4320.0
2023-11-01 10:15:00,150.67,150.76,150.6,150.68,5349.0,149.9409,150.0304,149.8712,149.9508,5349.0
2023-11-01 10:20:00,150.8,151.0,150.73,150.89,4001.0,150.0702,150.2693,150.0006,150.1598,4001.0
2023-11-01 10:25:00,150.96,151.03,150.84,150.84,3294.0,150.2295,150.2991,150.11,150.11,3294.0
2023-11-01 10:30:00,150.9,151.22,150.9,151.22,6244.0,150.1697,150.4882,150.1697,150.4882,6244.0
2023-11-01 10:35:00,151.16,151.55,151.05,151.53,4913.0,150.4285,150.8166,150.319,150.7967,4913.0
2023-11-01 10:40:00,151.59,151.59,151.14,151.28,6896.0,150.8564,150.8564,150.4086,150.5479,6896.0
2023-11-01 10:45:00,151.4,151.41,151.09,151.11,5138.0,150.6673,150.6773,150.3588,150.3787,5138.0
2023-11-01 10:50:00,151.1,151.17,150.97,151.13,6245.0,150.3688,150.4384,150.2394,150.3986,6245.0
2023-11-01 10:55:00,151.18,151.29,151.09,151.18,12418.0,150.4484,150.5579,150.3588,150.4484,12418.0
2023-11-01 11:00:00,151.17,151.33,151.16,151.33,3560.0,150.4384,150.5977,150.4285,150.5977,3560.0
2023-11-01 11:05:00,151.24,151.24,150.86,150.97,4364.0,150.5081,150.5081,150.1299,150.2394,4364.0
2023-11-01 11:10:00,150.92,150.92,150.62,150.73,4634.0,150.1896,150.1896,149.8911,150.0006,4634.0
2023-11-01 11:15:00,150.52,150.74,150.39,150.74,7164.0,149.7916,150.0105,149.6622,150.0105,7164.0
2023-11-01 11:20:00,150.68,150.76,150.62,150.62,1337.0,149.9508,150.0304,149.8911,149.8911,1337.0
2023-11-01 11:25:00,150.59,150.59,150.35,150.43,4403.0,149.8612,149.8612,149.6224,149.702,4403.0
2023-11-01 11:30:00,150.44,150.45,150.26,150.44,4612.0,149.712,149.7219,149.5328,149.712,4612.0
2023-11-01 11:35:00,150.44,150.5,150.3,150.38,8463.0,149.712,149.7717,149.5726,149.6523,8463.0
2023-11-01 11:40:00,150.44,150.46,150.31,150.39,1907.0,149.712,149.7319,149.5826,149.6622,1907.0
2023-11-01 11:45:00,150.36,150.5,150.28,150.41,5544.0,149.6324,149.7717,149.5527,149.6821,5544.0
2023-11-01 11:50:00,150.41,150.41,150.25,150.26,2100.0,149.6821,149.6821,149.5229,149.5328,2100.0
2023-11-01 11:55:00,150.25,150.45,150.25,150.38,2806.0,149.5229,149.7219,149.5229,149.6523,2806.0
2023-11-01 12:00:00,150.33,150.33,150.11,150.19,4526.0,149.6025,149.6025,149.3836,149.4632,4526.0
2023-11-01 12:05:00,150.17,150.32,150.04,150.13,3113.0,149.4433,149.5926,149.3139,149.4035,3113.0
2023-11-01 12:10:00,150.17,150.17,149.98,150.0,10457.0,149.4433,149.4433,149.2542,149.2741,10457.0
2023-11-01 12:15:00,149.95,150.26,149.95,150.09,9086.0,149.2243,149.5328,149.2243,149.3637,9086.0
2023-11-01 12:20:00,150.05,150.29,150.02,150.25,5598.0,149.3239,149.5627,149.294,149.5229,5598.0
2023-11-01 12:25:00,150.18,150.4,150.12,150.37,4969.0,149.4532,149.6722,149.3935,149.6423,4969.0
2023-11-01 12:30:00,150.39,150.46,150.33,150.36,3542.0,149.6622,149.7319,149.6025,149.6324,3542.0
2023-11-01 12:35:00,150.34,150.34,149.98,150.0,5336.0,149.6125,149.6125,149.2542,149.2741,5336.0
2023-11-01 12:40:00,150.0,150.0,149.85,149.88,10033.0,149.2741,149.2741,149.1248,149.1547,10033.0
2023-11-01 12:45:00,149.89,150.04,149.84,150.0,10407.0,149.1646,149.3139,149.1149,149.2741,10407.0
2023-11-01 12:50:00,150.0,150.02,149.97,150.0,2500.0,149.2741,149.294,149.2442,149.2741,2500.0
2023-11-01 12:55:00,150.01,150.04,149.9,149.9,5929.0,149.2841,149.3139,149.1746,149.1746,5929.0
2023-11-01 13:00:00,149.93,149.95,149.84,149.84,3646.0,149.2044,149.2243,149.1149,149.1149,3646.0
2023-11-01 13:05:00,149.83,149.96,149.73,149.96,2700.0,149.1049,149.2343,149.0054,149.2343,2700.0
2023-11-01 13:10:00,149.97,150.25,149.97,150.09,4201.0,149.2442,149.5229,149.2442,149.3637,4201.0
2023-11-01 13:15:00,150.17,150.24,150.01,150.13,3237.0,149.4433,149.5129,149.2841,149.4035,3237.0
2023-11-01 13:20:00,150.12,150.13,149.98,149.98,2400.0,149.3935,149.4035,149.2542,149.2542,2400.0
2023-11-01 13:25:00,150.04,150.23,150.04,150.23,2326.0,149.3139,149.503,149.3139,149.503,2326.0
2023-11-01 13:30:00,150.14,150.14,149.99,150.02,4276.0,149.4134,149.4134,149.2642,149.294,4276.0
2023-11-01 13:35:00,150.01,150.02,149.94,149.96,1800.0,149.2841,149.294,149.2144,149.2343,1800.0
2023-11-01 13:40:00,149.93,150.18,149.93,150.13,3417.0,149.2044,149.4532,149.2044,149.4035,3417.0
2023-11-01 13:45:00,150.09,150.09,149.87,150.01,4746.0,149.3637,149.3637,149.1447,149.2841,4746.0
2023-11-01 13:50:00,150.01,150.16,149.97,150.06,8141.0,149.2841,149.4333,149.2442,149.3338,8141.0
2023-11-01 13:55:00,150.03,150.34,150.03,150.34,3362.0,149.304,149.6125,149.304,149.6125,3362.0
2023-11-01 14:00:00,150.36,150.61,150.1,150.11,11867.0,149.6324,149.8811,149.3736,149.3836,11867.0
2023-11-01 14:05:00,150.1,150.21,150.06,150.09,5922.0,149.3736,149.4831,149.3338,149.3637,5922.0
2023-11-01 14:10:00,150.04,150.23,149.97,149.97,2727.0,149.3139,149.503,149.2442,149.2442,2727.0
2023-11-01 14:15:00,149.97,150.2,149.82,150.18,3188.0,149.2442,149.4731,149.095,149.4532,3188.0
2023-11-01 14:20:00,150.17,150.4,150.11,150.4,8163.0,149.4433,149.6722,149.3836,149.6722,8163.0
2023-11-01 14:25:00,150.4,150.61,150.37,150.5,4427.0,149.6722,149.8811,149.6423,149.7717,4427.0
2023-11-01 14:30:00,150.55,150.76,150.5,150.71,7102.0,149.8214,150.0304,149.7717,149.9807,7102.0
2023-11-01 14:35:00,150.72,151.08,150.52,150.58,17965.0,149.9906,150.3489,149.7916,149.8513,17965.0
2023-11-01 14:40:00,150.59,150.59,150.02,150.17,5236.0,149.8612,149.8612,149.294,149.4433,5236.0
2023-11-01 14:45:00,150.13,150.34,149.77,150.1,11671.0,149.4035,149.6125,149.0452,149.3736,11671.0
2023-11-01 14:50:00,150.01,150.22,149.93,149.96,7410.0,149.2841,149.493,149.2044,149.2343,7410.0
2023-11-01 14:55:00,149.93,150.57,149.93,150.48,12217.0,149.2044,149.8413,149.2044,149.7518,12217.0
2023-11-01 15:00:00,150.47,151.02,150.47,151.02,5996.0,149.7418,150.2892,149.7418,150.2892,5996.0
2023-11-01 15:05:00,150.92,150.98,150.76,150.8,5675.0,150.1896,150.2494,150.0304,150.0702,5675.0
2023-11-01 15:10:00,150.87,151.13,150.87,150.97,9161.0,150.1399,150.3986,150.1399,150.2394,9161.0
2023-11-01 15:15:00,150.89,150.99,150.73,150.78,15785.0,150.1598,150.2593,150.0006,150.0503,15785.0
2023-11-01 15:20:00,150.78,151.13,150.75,151.09,13003.0,150.0503,150.3986,150.0205,150.3588,13003.0
2023-11-01 15:25:00,151.11,151.13,150.72,150.82,11773.0,150.3787,150.3986,149.9906,150.0901,11773.0
2023-11-01 15:30:00,150.81,151.02,150.68,150.85,19748.0,150.0802,150.2892,149.9508,150.12,19748.0
2023-11-01 15:35:00,150.82,150.94,150.8,150.88,10935.0,150.0901,150.2096,150.0702,150.1498,10935.0
2023-11-01 15:40:00,150.82,150.82,150.65,150.69,11853.0,150.0901,150.0901,149.921,149.9608,11853.0
2023-11-01 15:45:00,150.65,150.91,150.65,150.88,25841.0,149.921,150.1797,149.921,150.1498,25841.0
2023-11-01 15:50:00,151.02,151.03,150.78,150.97,36370.0,150.2892,150.2991,150.0503,150.2394,36370.0
2023-11-01 15:55:00,150.97,151.15,150.95,151.12,99660.0,150.2394,150.4185,150.2195,150.3887,99660.0
2023-11-02 09:30:00,151.06,152.0,150.62,151.97,51524.0,150.329,151.2644,149.8911,151.2346,51524.0
2023-11-02 09:35:00,151.84,152.08,150.78,151.05,16404.0,151.1052,151.344,150.0503,150.319,16404.0
2023-11-02 09:40:00,151.13,151.57,150.36,150.56,42001.0,150.3986,150.8365,149.6324,149.8314,42001.0
2023-11-02 09:45:00,150.64,150.66,149.94,149.99,22200.0,149.911,149.9309,149.2144,149.2642,22200.0
2023-11-02 09:50:00,150.08,150.56,149.88,150.41,11901.0,149.3537,149.8314,149.1547,149.6821,11901.0
2023-11-02 09:55:00,150.47,150.55,149.8,150.0,10821.0,149.7418,149.8214,149.0751,149.2741,10821.0
2023-11-02 10:00:00,149.87,150.04,149.54,149.78,16255.0,149.1447,149.3139,148.8163,149.0552,16255.0
2023-11-02 10:05:00,149.78,149.89,149.23,149.27,28286.0,149.0552,149.1646,148.5078,148.5476,28286.0
2023-11-02 10:10:00,149.27,149.37,148.61,148.61,21337.0,148.5476,148.6472,147.8908,147.8908,21337.0
2023-11-02 10:15:00,148.62,149.28,148.25,149.27,44581.0,147.9008,148.5576,147.5326,148.5476,44581.0
2023-11-02 10:20:00,149.3,149.3,148.77,148.8,13160.0,148.5775,148.5775,148.0501,148.0799,13160.0
2023-11-02 10:25:00,148.83,149.06,148.68,148.96,22463.0,148.1098,148.3387,147.9605,148.2391,22463.0
2023-11-02 10:30:00,148.89,148.92,148.72,148.87,12886.0,148.1695,148.1993,148.0003,148.1496,12886.0
2023-11-02 10:35:00,148.91,149.69,148.83,149.68,13671.0,148.1894,148.9656,148.1098,148.9557,13671.0
2023-11-02 10:40:00,149.71,150.22,149.71,150.05,11928.0,148.9855,149.493,148.9855,149.3239,11928.0
2023-11-02 10:45:00,150.0,150.47,150.0,150.46,8283.0,149.2741,149.7418,149.2741,149.7319,8283.0
2023-11-02 10:50:00,150.55,150.7,150.35,150.35,9368.0,149.8214,149.9707,149.6224,149.6224,9368.0
2023-11-02 10:55:00,150.43,150.82,150.42,150.63,7806.0,149.702,150.0901,149.6921,149.9011,7806.0
2023-11-02 11:00:00,150.64,150.85,150.51,150.68,13949.0,149.911,150.12,149.7816,149.9508,13949.0
2023-11-02 11:05:00,150.78,150.93,150.47,150.59,6369.0,150.0503,150.1996,149.7418,149.8612,6369.0
2023-11-02 11:10:00,150.57,150.78,150.52,150.6,5212.0,149.8413,150.0503,149.7916,149.8712,5212.0
2023-11-02 11:15:00,150.33,150.34,150.16,150.34,6211.0,149.6025,149.6125,149.4333,149.6125,6211.0
2023-11-02 11:20:00,150.4,150.45,150.14,150.23,6528.0,149.6722,149.7219,149.4134,149.503,6528.0
2023-11-02 11:25:00,150.26,150.48,150.22,150.46,3757.0,149.5328,149.7518,149.493,149.7319,3757.0
2023-11-02 11:30:00,150.5,150.81,150.31,150.75,6050.0,149.7717,150.0802,149.5826,150.0205,6050.0
2023-11-02 11:35:00,150.78,151.07,150.77,151.07,5448.0,150.0503,150.3389,150.0404,150.3389,5448.0
2023-11-02 11:40:00,151.03,151.35,151.03,151.35,5673.0,150.2991,150.6176,150.2991,150.6176,5673.0
2023-11-02 11:45:00,151.38,151.75,151.38,151.54,7425.0,150.6474,151.0156,150.6474,150.8066,7425.0
2023-11-02 11:50:00,151.66,151.75,151.35,151.46,7501.0,150.9261,151.0156,150.6176,150.727,7501.0
2023-11-02 11:55:00,151.53,151.53,151.19,151.26,5445.0,150.7967,150.7967,150.4583,150.528,5445.0
2023-11-02 12:00:00,151.33,151.74,151.27,151.27,8075.0,150.5977,151.0057,150.538,150.538,8075.0
2023-11-02 12:05:00,151.32,151.41,151.2,151.41,3416.0,150.5877,150.6773,150.4683,150.6773,3416.0
2023-11-02 12:10:00,151.4,151.74,151.39,151.63,8485.0,150.6673,151.0057,150.6574,150.8962,8485.0
2023-11-02 12:15:00,151.68,151.87,151.67,151.8,5198.0,150.946,151.1351,150.936,151.0654,5198.0
2023-11-02 12:20:00,151.8,151.99,151.76,151.93,3839.0,151.0654,151.2545,151.0256,151.1948,3839.0
2023-11-02 12:25:00,151.9,151.92,151.74,151.81,5872.0,151.1649,151.1848,151.0057,151.0753,5872.0
2023-11-02 12:30:00,151.73,152.06,151.67,151.98,5529.0,150.9957,151.3241,150.936,151.2445,5529.0
2023-11-02 12:35:00,151.94,152.05,151.82,152.05,3579.0,151.2047,151.3142,151.0853,151.3142,3579.0
2023-11-02 12:40:00,152.06,152.2,151.92,152.0,4188.0,151.3241,151.4635,151.1848,151.2644,4188.0
2023-11-02 12:45:00,152.05,152.11,151.95,151.96,5579.0,151.3142,151.3739,151.2147,151.2246,5579.0
2023-11-02 12:50:00,151.97,151.97,151.83,151.84,4293.0,151.2346,151.2346,151.0952,151.1052,4293.0
2023-11-02 12:55:00,151.9,152.04,151.76,151.78,4836.0,151.1649,151.3042,151.0256,151.0455,4836.0
2023-11-02 13:00:00,151.78,151.87,151.7,151.76,2588.0,151.0455,151.1351,150.9659,151.0256,2588.0
2023-11-02 13:05:00,151.77,151.92,151.76,151.87,3175.0,151.0355,151.1848,151.0256,151.1351,3175.0
2023-11-02 13:10:00,151.86,152.14,151.86,152.12,4019.0,151.1251,151.4037,151.1251,151.3838,4019.0
2023-11-02 13:15:00,152.14,152.25,152.12,152.23,5857.0,151.4037,151.5132,151.3838,151.4933,5857.0
2023-11-02 13:20:00,152.21,152.21,151.99,152.06,2504.0,151.4734,151.4734,151.2545,151.3241,2504.0
2023-11-02 13:25:00,152.03,152.06,151.84,151.93,4762.0,151.2943,151.3241,151.1052,151.1948,4762.0
2023-11-02 13:30:00,152.06,152.07,151.94,151.94,4790.0,151.3241,151.3341,151.2047,151.2047,4790.0
2023-11-02 13:35:00,151.94,152.13,151.92,152.08,4330.0,151.2047,151.3938,151.1848,151.344,4330.0
2023-11-02 13:40:00,152.06,152.08,151.98,152.03,2823.0,151.3241,151.344,151.2445,151.2943,2823.0
2023-11-02 13:45:00,151.99,152.05,151.9,151.92,3500.0,151.2545,151.3142,151.1649,151.1848,3500.0
2023-11-02 13:50:00,151.88,151.99,151.88,151.95,6235.0,151.145,151.2545,151.145,151.2147,6235.0
2023-11-02 13:55:00,151.97,152.08,151.77,151.92,6734.0,151.2346,151.344,151.0355,151.1848,6734.0
2023-11-02 14:00:00,151.88,151.94,151.79,151.87,4866.0,151.145,151.2047,151.0554,151.1351,4866.0
2023-11-02 14:05:00,151.85,151.92,151.8,151.8,4385.0,151.1151,151.1848,151.0654,151.0654,4385.0
2023-11-02 14:10:00,151.81,151.81,151.58,151.67,4961.0,151.0753,151.0753,150.8465,150.936,4961.0
2023-11-02 14:15:00,151.67,151.79,151.67,151.77,5449.0,150.936,151.0554,150.936,151.0355,5449.0
2023-11-02 14:20:00,151.74,151.76,151.65,151.69,4200.0,151.0057,151.0256,150.9161,150.9559,4200.0
2023-11-02 14:25:00,151.66,151.66,151.53,151.6,5188.0,150.9261,150.9261,150.7967,150.8664,5188.0
2023-11-02 14:30:00,151.57,151.62,151.54,151.57,4109.0,150.8365,150.8863,150.8066,150.8365,4109.0
2023-11-02 14:35:00,151.61,151.75,151.61,151.66,4004.0,150.8763,151.0156,150.8763,150.9261,4004.0
2023-11-02 14:40:00,151.65,151.84,151.62,151.8,4567.0,150.9161,151.1052,150.8863,151.0654,4567.0
2023-11-02 14:45:00,151.8,151.93,151.79,151.9,3282.0,151.0654,151.1948,151.0554,151.1649,3282.0
2023-11-02 14:50:00,151.96,152.03,151.94,152.0,4347.0,151.2246,151.2943,151.2047,151.2644,4347.0
2023-11-02 14:55:00,151.97,152.03,151.9,152.01,4832.0,151.2346,151.2943,151.1649,151.2744,4832.0
2023-11-02 15:00:00,152.05,152.31,152.05,152.22,13240.0,151.3142,151.5729,151.3142,151.4834,13240.0
2023-11-02 15:05:00,152.23,152.29,152.13,152.28,9111.0,151.4933,151.553,151.3938,151.5431,9111.0
2023-11-02 15:10:00,152.24,152.29,152.14,152.24,8938.0,151.5033,151.553,151.4037,151.5033,8938.0
2023-11-02 15:15:00,152.2,152.25,152.06,152.08,5257.0,151.4635,151.5132,151.3241,151.344,5257.0
2023-11-02 15:20:00,152.05,152.14,152.02,152.09,6767.0,151.3142,151.4037,151.2843,151.354,6767.0
2023-11-02 15:25:00,152.12,152.29,152.07,152.21,13266.0,151.3838,151.553,151.3341,151.4734,13266.0
2023-11-02 15:30:00,152.21,152.23,152.15,152.21,13041.0,151.4734,151.4933,151.4137,151.4734,13041.0
2023-11-02 15:35:00,152.24,152.38,152.22,152.33,10834.0,151.5033,151.6426,151.4834,151.5928,10834.0
2023-11-02 15:40:00,152.33,152.5,152.33,152.5,16710.0,151.5928,151.762,151.5928,151.762,16710.0
2023-11-02 15:45:00,152.48,152.6,152.45,152.54,16232.0,151.7421,151.8615,151.7122,151.8018,16232.0
2023-11-02 15:50:00,152.48,152.75,152.29,152.68,38792.0,151.7421,152.0108,151.553,151.9411,38792.0
2023-11-02 15:55:00,152.66,152.71,152.57,152.62,117288.0,151.9212,151.971,151.8317,151.8814,117288.0
2023-11-03 09:30:00,153.97,155.23,153.97,154.56,18418.0,153.2249,154.4788,153.2249,153.812,18418.0
2023-11-03 09:35:00,154.39,154.54,154.17,154.18,3316.0,153.6429,153.7921,153.4239,153.4339,3316.0
2023-11-03 09:40:00,154.3,154.46,154.05,154.17,12320.0,153.5533,153.7125,153.3045,153.4239,12320.0
2023-11-03 09:45:00,154.47,154.56,154.27,154.37,17525.0,153.7225,153.812,153.5234,153.623,17525.0
2023-11-03 09:50:00,154.32,155.32,154.3,155.32,5862.0,153.5732,154.5684,153.5533,154.5684,5862.0
2023-11-03 09:55:00,155.1,155.32,155.01,155.18,6880.0,154.3494,154.5684,154.2599,154.429,6880.0
2023-11-03 10:00:00,155.22,155.44,155.05,155.27,6557.0,154.4688,154.6878,154.2997,154.5186,6557.0
2023-11-03 10:05:00,155.36,155.55,155.01,155.01,5302.0,154.6082,154.7972,154.2599,154.2599,5302.0
2023-11-03 10:10:00,155.08,155.35,154.98,155.28,6474.0,154.3295,154.5982,154.23,154.5286,6474.0
2023-11-03 10:15:00,155.23,155.29,155.07,155.07,6095.0,154.4788,154.5385,154.3196,154.3196,6095.0
2023-11-03 10:20:00,155.12,155.3,155.0,155.25,3008.0,154.3693,154.5485,154.2499,154.4987,3008.0
2023-11-03 10:25:00,155.26,155.44,155.15,155.39,6398.0,154.5086,154.6878,154.3992,154.638,6398.0
2023-11-03 10:30:00,155.35,155.5,155.32,155.34,2870.0,154.5982,154.7475,154.5684,154.5883,2870.0
2023-11-03 10:35:00,155.36,155.36,155.07,155.15,6805.0,154.6082,154.6082,154.3196,154.3992,6805.0
2023-11-03 10:40:00,155.12,155.15,154.69,154.72,7361.0,154.3693,154.3992,153.9414,153.9713,7361.0
2023-11-03 10:45:00,154.79,154.88,154.5,154.5,5678.0,154.0409,154.1305,153.7523,153.7523,5678.0
2023-11-03 10:50:00,154.49,154.57,154.26,154.31,9908.0,153.7424,153.822,153.5135,153.5632,9908.0
2023-11-03 10:55:00,154.35,154.85,154.35,154.73,8235.0,153.6031,154.1006,153.6031,153.9812,8235.0
2023-11-03 11:00:00,154.75,154.78,154.46,154.66,2100.0,154.0011,154.031,153.7125,153.9116,2100.0
2023-11-03 11:05:00,154.76,155.02,154.76,154.96,4500.0,154.0111,154.2698,154.0111,154.2101,4500.0
2023-11-03 11:10:00,155.0,155.17,154.92,154.98,2418.0,154.2499,154.4191,154.1703,154.23,2418.0
2023-11-03 11:15:00,154.97,155.19,154.97,155.18,1830.0,154.2201,154.439,154.2201,154.429,1830.0
2023-11-03 11:20:00,155.25,155.66,155.24,155.44,4837.0,154.4987,154.9067,154.4887,154.6878,4837.0
2023-11-03 11:25:00,155.5,155.57,155.38,155.45,7248.0,154.7475,154.8171,154.6281,154.6977,7248.0
2023-11-03 11:30:00,155.46,155.8,155.46,155.8,3590.0,154.7077,155.046,154.7077,155.046,3590.0
2023-11-03 11:35:00,155.82,155.82,155.56,155.67,5889.0,155.0659,155.0659,154.8072,154.9167,5889.0
2023-11-03 11:40:00,155.62,155.79,155.58,155.79,5879.0,154.8669,155.0361,154.8271,155.0361,5879.0
2023-11-03 11:45:00,155.87,155.87,155.73,155.83,3651.0,155.1157,155.1157,154.9764,155.0759,3651.0
2023-11-03 11:50:00,155.88,156.04,155.85,155.95,3672.0,155.1256,155.2849,155.0958,155.1953,3672.0
2023-11-03 11:55:00,155.85,156.03,155.85,155.97,6211.0,155.0958,155.2749,155.0958,155.2152,6211.0
2023-11-03 12:00:00,155.99,156.13,155.94,156.04,6801.0,155.2351,155.3744,155.1854,155.2849,6801.0
2023-11-03 12:05:00,156.05,156.05,155.85,155.87,1400.0,155.2948,155.2948,155.0958,155.1157,1400.0
2023-11-03 12:10:00,155.88,155.88,155.75,155.84,3300.0,155.1256,155.1256,154.9963,155.0858,3300.0
2023-11-03 12:15:00,155.81,156.02,155.79,155.91,5075.0,155.056,155.265,155.0361,155.1555,5075.0
2023-11-03 12:20:00,155.95,155.98,155.8,155.93,2320.0,155.1953,155.2252,155.046,155.1754,2320.0
2023-11-03 12:25:00,155.91,155.91,155.75,155.75,8644.0,155.1555,155.1555,154.9963,154.9963,8644.0
2023-11-03 12:30:00,155.8,155.9,155.78,155.8,2534.0,155.046,155.1455,155.0261,155.046,2534.0
2023-11-03 12:35:00,155.74,155.81,155.64,155.78,2787.0,154.9863,155.056,154.8868,155.0261,2787.0
2023-11-03 12:40:00,155.74,155.77,155.69,155.72,2208.0,154.9863,155.0162,154.9366,154.9664,2208.0
2023-11-03 12:45:00,155.72,155.75,155.63,155.75,2701.0,154.9664,154.9963,154.8769,154.9963,2701.0
2023-11-03 12:50:00,155.71,155.97,155.71,155.87,5697.0,154.9565,155.2152,154.9565,155.1157,5697.0
2023-11-03 12:55:00,155.87,155.88,155.78,155.86,1832.0,155.1157,155.1256,155.0261,155.1057,1832.0
2023-11-03 13:00:00,155.85,155.85,155.7,155.81,2302.0,155.0958,155.0958,154.9465,155.056,2302.0
2023-11-03 13:05:00,155.82,155.98,155.82,155.97,12210.0,155.0659,155.2252,155.0659,155.2152,12210.0
2023-11-03 13:10:00,155.96,156.06,155.8,155.85,7564.0,155.2053,155.3048,155.046,155.0958,7564.0
2023-11-03 13:15:00,155.85,155.94,155.84,155.89,3532.0,155.0958,155.1854,155.0858,155.1356,3532.0
2023-11-03 13:20:00,155.89,155.89,155.61,155.67,4169.0,155.1356,155.1356,154.857,154.9167,4169.0
2023-11-03 13:25:00,155.62,155.63,155.52,155.59,4268.0,154.8669,154.8769,154.7674,154.837,4268.0
2023-11-03 13:30:00,155.66,155.84,155.65,155.84,3924.0,154.9067,155.0858,154.8968,155.0858,3924.0
2023-11-03 13:35:00,155.84,155.96,155.75,155.93,5925.0,155.0858,155.2053,154.9963,155.1754,5925.0
2023-11-03 13:40:00,155.89,156.0,155.88,156.0,4900.0,155.1356,155.2451,155.1256,155.2451,4900.0
2023-11-03 13:45:00,156.03,156.08,155.95,156.0,7985.0,155.2749,155.3247,155.1953,155.2451,7985.0
2023-11-03 13:50:00,156.01,156.21,155.99,156.09,4900.0,155.255,155.454,155.2351,155.3346,4900.0
2023-11-03 13:55:00,156.22,156.4,156.18,156.4,7946.0,155.464,155.6431,155.4242,155.6431,7946.0
2023-11-03 14:00:00,156.41,156.57,156.37,156.53,12634.0,155.6531,155.8123,155.6133,155.7725,12634.0
2023-11-03 14:05:00,156.49,156.64,156.42,156.64,17060.0,155.7327,155.882,155.663,155.882,17060.0
2023-11-03 14:10:00,156.65,156.65,156.4,156.42,8035.0,155.8919,155.8919,155.6431,155.663,8035.0
2023-11-03 14:15:00,156.36,156.42,156.33,156.4,2402.0,155.6033,155.663,155.5735,155.6431,2402.0
2023-11-03 14:20:00,156.45,156.47,156.38,156.38,6959.0,155.6929,155.7128,155.6232,155.6232,6959.0
2023-11-03 14:25:00,156.43,156.63,156.38,156.63,8908.0,155.673,155.872,155.6232,155.872,8908.0
2023-11-03 14:30:00,156.63,156.65,156.52,156.56,5810.0,155.872,155.8919,155.7625,155.8024,5810.0
2023-11-03 14:35:00,156.52,156.63,156.51,156.53,4381.0,155.7625,155.872,155.7526,155.7725,4381.0
2023-11-03 14:40:00,156.57,156.67,156.53,156.65,8572.0,155.8123,155.9118,155.7725,155.8919,8572.0
2023-11-03 14:45:00,156.67,156.75,156.62,156.69,14410.0,155.9118,155.9914,155.8621,155.9317,14410.0
2023-11-03 14:50:00,156.69,156.79,156.67,156.78,6787.0,155.9317,156.0312,155.9118,156.0213,6787.0
2023-11-03 14:55:00,156.81,156.81,156.65,156.79,5732.0,156.0511,156.0511,155.8919,156.0312,5732.0
2023-11-03 15:00:00,156.79,156.87,156.72,156.84,9021.0,156.0312,156.1109,155.9616,156.081,9021.0
2023-11-03 15:05:00,156.86,156.92,156.4,156.51,48929.0,156.1009,156.1606,155.6431,155.7526,48929.0
2023-11-03 15:10:00,156.52,156.7,156.44,156.7,5928.0,155.7625,155.9417,155.6829,155.9417,5928.0
2023-11-03 15:15:00,156.71,156.74,156.63,156.66,13544.0,155.9516,155.9815,155.872,155.9019,13544.0
2023-11-03 15:20:00,156.65,156.88,156.63,156.88,12085.0,155.8919,156.1208,155.872,156.1208,12085.0
2023-11-03 15:25:00,156.88,156.95,156.78,156.89,21266.0,156.1208,156.1905,156.0213,156.1308,21266.0
2023-11-03 15:30:00,156.89,156.89,156.78,156.85,20062.0,156.1308,156.1308,156.0213,156.091,20062.0
2023-11-03 15:35:00,156.83,156.87,156.71,156.78,13724.0,156.071,156.1109,155.9516,156.0213,13724.0
2023-11-03 15:40:00,156.78,156.95,156.78,156.92,15106.0,156.0213,156.1905,156.0213,156.1606,15106.0
2023-11-03 15:45:00,156.9,156.9,156.77,156.8,19238.0,156.1407,156.1407,156.0113,156.0412,19238.0
2023-11-03 15:50:00,156.8,156.96,156.77,156.87,40200.0,156.0412,156.2004,156.0113,156.1109,40200.0
2023-11-03 15:55:00,156.85,156.96,156.8,156.8,116018.0,156.091,156.2004,156.0412,156.0412,116018.0
2023-11-06 09:30:00,157.51,157.58,156.57,156.8,18343.0,156.7478,156.8174,155.8123,156.0412,18343.0
2023-11-06 09:35:00,156.67,157.4,156.5,157.34,9427.0,155.9118,156.6383,155.7426,156.5786,9427.0
2023-11-06 09:40:00,157.34,157.65,157.03,157.09,12215.0,156.5786,156.8871,156.2701,156.3298,12215.0
2023-11-06 09:45:00,157.08,157.08,156.25,156.39,7368.0,156.3198,156.3198,155.4939,155.6332,7368.0
2023-11-06 09:50:00,156.52,156.67,156.29,156.51,9937.0,155.7625,155.9118,155.5337,155.7526,9937.0
2023-11-06 09:55:00,156.5,156.5,156.04,156.18,8111.0,155.7426,155.7426,155.2849,155.4242,8111.0
2023-11-06 10:00:00,156.18,156.19,155.65,155.84,12221.0,155.4242,155.4341,154.8968,155.0858,12221.0
2023-11-06 10:05:00,155.84,156.16,155.72,156.16,10399.0,155.0858,155.4043,154.9664,155.4043,10399.0
2023-11-06 10:10:00,156.16,156.22,155.71,155.71,4640.0,155.4043,155.464,154.9565,154.9565,4640.0
2023-11-06 10:15:00,155.76,155.84,155.61,155.78,5467.0,155.0062,155.0858,154.857,155.0261,5467.0
2023-11-06 10:20:00,155.84,155.91,155.56,155.82,3672.0,155.0858,155.1555,154.8072,155.0659,3672.0
2023-11-06 10:25:00,155.83,155.94,155.7,155.8,5336.0,155.0759,155.1854,154.9465,155.046,5336.0
2023-11-06 10:30:00,155.86,155.86,155.55,155.62,10093.0,155.1057,155.1057,154.7972,154.8669,10093.0
2023-11-06 10:35:00,155.64,155.76,155.41,155.72,7970.0,154.8868,155.0062,154.6579,154.9664,7970.0
2023-11-06 10:40:00,155.74,156.03,155.69,155.98,30805.0,154.9863,155.2749,154.9366,155.2252,30805.0
2023-11-06 10:45:00,156.0,156.06,155.77,155.89,16286.0,155.2451,155.3048,155.0162,155.1356,16286.0
2023-11-06 10:50:00,155.9,155.97,155.72,155.74,6916.0,155.1455,155.2152,154.9664,154.9863,6916.0
2023-11-06 10:55:00,155.75,155.91,155.64,155.72,7767.0,154.9963,155.1555,154.8868,154.9664,7767.0
2023-11-06 11:00:00,155.76,155.94,155.62,155.92,6937.0,155.0062,155.1854,154.8669,155.1655,6937.0
2023-11-06 11:05:00,155.97,156.04,155.87,155.91,5843.0,155.2152,155.2849,155.1157,155.1555,5843.0
2023-11-06 11:10:00,155.96,156.45,155.93,156.45,8574.0,155.2053,155.6929,155.1754,155.6929,8574.0
2023-11-06 11:15:00,156.45,156.7,156.41,156.53,17183.0,155.6929,155.9417,155.6531,155.7725,17183.0
2023-11-06 11:20:00,156.53,156.67,156.42,156.46,9719.0,155.7725,155.9118,155.663,155.7028,9719.0
2023-11-06 11:25:00,156.38,156.64,156.25,156.25,10303.0,155.6232,155.882,155.4939,155.4939,10303.0
2023-11-06 11:30:00,156.25,156.41,156.12,156.12,7595.0,155.4939,155.6531,155.3645,155.3645,7595.0
2023-11-06 11:35:00,156.18,156.26,156.08,156.2,5194.0,155.4242,155.5038,155.3247,155.4441,5194.0
2023-11-06 11:40:00,156.17,156.21,156.07,156.08,9650.0,155.4142,155.454,155.3147,155.3247,9650.0
2023-11-06 11:45:00,156.06,156.34,156.04,156.34,6603.0,155.3048,155.5834,155.2849,155.5834,6603.0
2023-11-06 11:50:00,156.33,156.57,156.28,156.43,9592.0,155.5735,155.8123,155.5237,155.673,9592.0
2023-11-06 11:55:00,156.47,156.61,156.43,156.44,7445.0,155.7128,155.8521,155.673,155.6829,7445.0
2023-11-06 12:00:00,156.47,156.59,156.3,156.39,31761.0,155.7128,155.8322,155.5436,155.6332,31761.0
2023-11-06 12:05:00,156.39,156.54,156.39,156.46,12888.0,155.6332,155.7825,155.6332,155.7028,12888.0
2023-11-06 12:10:00,156.41,156.41,156.21,156.33,12795.0,155.6531,155.6531,155.454,155.5735,12795.0
2023-11-06 12:15:00,156.42,156.45,156.2,156.42,11116.0,155.663,155.6929,155.4441,155.663,11116.0
2023-11-06 12:20:00,156.46,156.75,156.41,156.7,6150.0,155.7028,155.9914,155.6531,155.9417,6150.0
2023-11-06 12:25:00,156.69,156.7,156.55,156.65,3662.0,155.9317,155.9417,155.7924,155.8919,3662.0
2023-11-06 12:30:00,156.63,156.68,156.54,156.58,3530.0,155.872,155.9218,155.7825,155.8223,3530.0
2023-11-06 12:35:00,156.58,156.58,156.38,156.38,5185.0,155.8223,155.8223,155.6232,155.6232,5185.0
2023-11-06 12:40:00,156.41,156.49,156.24,156.26,8169.0,155.6531,155.7327,155.4839,155.5038,8169.0
2023-11-06 12:45:00,156.25,156.34,156.16,156.23,4027.0,155.4939,155.5834,155.4043,155.474,4027.0
2023-11-06 12:50:00,156.27,156.3,156.18,156.26,6396.0,155.5138,155.5436,155.4242,155.5038,6396.0
2023-11-06 12:55:00,156.29,156.43,156.15,156.27,5196.0,155.5337,155.673,155.3943,155.5138,5196.0
2023-11-06 13:00:00,156.29,156.42,156.18,156.37,3466.0,155.5337,155.663,155.4242,155.6133,3466.0
2023-11-06 13:05:00,156.38,156.47,156.22,156.28,4518.0,155.6232,155.7128,155.464,155.5237,4518.0
2023-11-06 13:10:00,156.28,156.29,156.18,156.18,5003.0,155.5237,155.5337,155.4242,155.4242,5003.0
2023-11-06 13:15:00,156.19,156.25,156.08,156.21,8438.0,155.4341,155.4939,155.3247,155.454,8438.0
2023-11-06 13:20:00,156.25,156.35,156.06,156.31,7062.0,155.4939,155.5934,155.3048,155.5536,7062.0
2023-11-06 13:25:00,156.38,156.39,156.17,156.27,5334.0,155.6232,155.6332,155.4142,155.5138,5334.0
2023-11-06 13:30:00,156.27,156.27,156.11,156.25,8555.0,155.5138,155.5138,155.3545,155.4939,8555.0
2023-11-06 13:35:00,156.25,156.5,156.15,156.48,9139.0,155.4939,155.7426,155.3943,155.7227,9139.0
2023-11-06 13:40:00,156.46,156.5,156.37,156.44,6561.0,155.7028,155.7426,155.6133,155.6829,6561.0
2023-11-06 13:45:00,156.43,156.43,156.19,156.21,5874.0,155.673,155.673,155.4341,155.454,5874.0
2023-11-06 13:50:00,156.2,156.2,155.99,156.05,9473.0,155.4441,155.4441,155.2351,155.2948,9473.0
2023-11-06 13:55:00,156.05,156.16,156.02,156.16,7137.0,155.2948,155.4043,155.265,155.4043,7137.0
2023-11-06 14:00:00,156.16,156.23,155.93,156.13,10813.0,155.4043,155.474,155.1754,155.3744,10813.0
2023-11-06 14:05:00,156.1,156.11,155.93,156.01,8276.0,155.3446,155.3545,155.1754,155.255,8276.0
2023-11-06 14:10:00,156.0,156.07,155.95,156.01,5001.0,155.2451,155.3147,155.1953,155.255,5001.0
2023-11-06 14:15:00,156.0,156.08,155.84,155.84,4900.0,155.2451,155.3247,155.0858,155.0858,4900.0
2023-11-06 14:20:00,155.83,155.87,155.69,155.7,3575.0,155.0759,155.1157,154.9366,154.9465,3575.0
2023-11-06 14:25:00,155.7,155.74,155.6,155.74,40541.0,154.9465,154.9863,154.847,154.9863,40541.0
2023-11-06 14:30:00,155.73,155.83,155.71,155.83,3929.0,154.9764,155.0759,154.9565,155.0759,3929.0
2023-11-06 14:35:00,155.79,155.86,155.71,155.73,22688.0,155.0361,155.1057,154.9565,154.9764,22688.0
2023-11-06 14:40:00,155.74,156.09,155.7,156.06,5922.0,154.9863,155.3346,154.9465,155.3048,5922.0
2023-11-06 14:45:00,156.06,156.12,155.98,156.08,4435.0,155.3048,155.3645,155.2252,155.3247,4435.0
2023-11-06 14:50:00,156.09,156.15,155.99,156.01,3829.0,155.3346,155.3943,155.2351,155.255,3829.0
2023-11-06 14:55:00,156.03,156.26,156.02,156.26,7967.0,155.2749,155.5038,155.265,155.5038,7967.0
2023-11-06 15:00:00,156.23,156.28,156.14,156.17,7289.0,155.474,155.5237,155.3844,155.4142,7289.0
2023-11-06 15:05:00,156.17,156.25,156.14,156.16,6842.0,155.4142,155.4939,155.3844,155.4043,6842.0
2023-11-06 15:10:00,156.17,156.25,156.06,156.06,6804.0,155.4142,155.4939,155.3048,155.3048,6804.0
2023-11-06 15:15:00,156.05,156.21,156.03,156.16,6185.0,155.2948,155.454,155.2749,155.4043,6185.0
2023-11-06 15:20:00,156.17,156.23,156.11,156.19,10183.0,155.4142,155.474,155.3545,155.4341,10183.0
2023-11-06 15:25:00,156.21,156.21,156.02,156.04,7398.0,155.454,155.454,155.265,155.2849,7398.0
2023-11-06 15:30:00,156.04,156.06,155.81,155.97,13483.0,155.2849,155.3048,155.056,155.2152,13483.0
2023-11-06 15:35:00,155.97,156.18,155.87,156.16,16892.0,155.2152,155.4242,155.1157,155.4043,16892.0
2023-11-06 15:40:00,156.17,156.19,156.03,156.04,12890.0,155.4142,155.4341,155.2749,155.2849,12890.0
2023-11-06 15:45:00,156.06,156.12,155.92,155.96,19309.0,155.3048,155.3645,155.1655,155.2053,19309.0
2023-11-06 15:50:00,155.98,156.12,155.94,156.0,37709.0,155.2252,155.3645,155.1854,155.2451,37709.0
2023-11-06 15:55:00,155.99,156.39,155.97,156.35,96777.0,155.2351,155.6332,155.2152,155.5934,96777.0
2023-11-07 09:30:00,155.81,155.81,155.55,155.55,11062.0,155.056,155.056,154.7972,154.7972,11062.0
2023-11-07 09:35:00,155.49,155.49,154.82,154.83,2478.0,154.7375,154.7375,154.0708,154.0807,2478.0
2023-11-07 09:40:00,155.0,155.65,154.87,155.56,2772.0,154.2499,154.8968,154.1205,154.8072,2772.0
2023-11-07 09:45:00,155.63,155.88,155.44,155.79,3655.0,154.8769,155.1256,154.6878,155.0361,3655.0
2023-11-07 09:50:00,155.83,156.36,155.83,156.21,3880.0,155.0759,155.6033,155.0759,155.454,3880.0
2023-11-07 09:55:00,156.2,156.42,156.2,156.42,1500.0,155.4441,155.663,155.4441,155.663,1500.0
2023-11-07 10:00:00,156.38,156.47,156.17,156.3,3232.0,155.6232,155.7128,155.4142,155.5436,3232.0
2023-11-07 10:05:00,156.24,156.29,156.11,156.16,2640.0,155.4839,155.5337,155.3545,155.4043,2640.0
2023-11-07 10:10:00,156.3,156.68,156.21,156.67,2200.0,155.5436,155.9218,155.454,155.9118,2200.0
2023-11-07 10:15:00,156.72,156.93,156.61,156.93,2300.0,155.9616,156.1706,155.8521,156.1706,2300.0
2023-11-07 10:20:00,157.01,157.08,156.79,156.97,3207.0,156.2502,156.3198,156.0312,156.2104,3207.0
2023-11-07 10:25:00,156.98,157.35,156.98,157.35,3515.0,156.2203,156.5885,156.2203,156.5885,3515.0
2023-11-07 10:30:00,157.31,157.41,157.2,157.37,4056.0,156.5487,156.6482,156.4393,156.6084,4056.0
2023-11-07 10:35:00,157.41,157.61,157.32,157.61,5583.0,156.6482,156.8473,156.5587,156.8473,5583.0
2023-11-07 10:40:00,157.64,157.82,157.6,157.61,6415.0,156.8771,157.0563,156.8373,156.8473,6415.0
2023-11-07 10:45:00,157.7,157.79,157.65,157.72,5375.0,156.9368,157.0264,156.8871,156.9567,5375.0
2023-11-07 10:50:00,157.67,157.76,157.58,157.6,7732.0,156.907,156.9965,156.8174,156.8373,7732.0
2023-11-07 10:55:00,157.61,157.74,157.5,157.63,12854.0,156.8473,156.9766,156.7378,156.8672,12854.0
2023-11-07 11:00:00,157.68,157.89,157.63,157.88,4303.0,156.9169,157.1259,156.8672,157.116,4303.0
2023-11-07 11:05:00,157.9,157.9,157.61,157.63,2766.0,157.1359,157.1359,156.8473,156.8672,2766.0
2023-11-07 11:10:00,157.64,157.93,157.63,157.85,2918.0,156.8771,157.1657,156.8672,157.0861,2918.0
2023-11-07 11:15:00,157.94,157.94,157.84,157.85,2277.0,157.1757,157.1757,157.0762,157.0861,2277.0
2023-11-07 11:20:00,157.84,158.15,157.83,158.12,5317.0,157.0762,157.3847,157.0662,157.3548,5317.0
2023-11-07 11:25:00,158.14,158.26,157.91,157.99,20666.0,157.3747,157.4941,157.1458,157.2254,20666.0
2023-11-07 11:30:00,157.99,158.27,157.98,158.27,5126.0,157.2254,157.5041,157.2155,157.5041,5126.0
2023-11-07 11:35:00,158.14,158.25,158.01,158.08,9230.0,157.3747,157.4842,157.2453,157.315,9230.0
2023-11-07 11:40:00,158.03,158.2,158.0,158.08,3305.0,157.2652,157.4344,157.2354,157.315,3305.0
2023-11-07 11:45:00,158.06,158.09,157.93,157.96,4794.0,157.2951,157.325,157.1657,157.1956,4794.0
2023-11-07 11:50:00,158.14,158.41,158.13,158.38,3960.0,157.3747,157.6434,157.3648,157.6135,3960.0
2023-11-07 11:55:00,158.34,158.5,158.31,158.42,4019.0,157.5737,157.733,157.5439,157.6534,4019.0
2023-11-07 12:00:00,158.44,158.46,158.33,158.46,5022.0,157.6733,157.6932,157.5638,157.6932,5022.0
2023-11-07 12:05:00,158.41,158.42,158.3,158.4,4849.0,157.6434,157.6534,157.5339,157.6335,4849.0
2023-11-07 12:10:00,158.38,158.4,158.33,158.33,4335.0,157.6135,157.6335,157.5638,157.5638,4335.0
2023-11-07 12:15:00,158.29,158.49,158.21,158.4,4990.0,157.524,157.723,157.4444,157.6335,4990.0
2023-11-07 12:20:00,158.38,158.48,158.37,158.46,6076.0,157.6135,157.7131,157.6036,157.6932,6076.0
2023-11-07 12:25:00,158.5,158.6,158.3,158.42,8842.0,157.733,157.8325,157.5339,157.6534,8842.0
2023-11-07 12:30:00,158.4,158.4,158.2,158.33,4647.0,157.6335,157.6335,157.4344,157.5638,4647.0
2023-11-07 12:35:00,158.31,158.33,158.26,158.3,3432.0,157.5439,157.5638,157.4941,157.5339,3432.0
2023-11-07 12:40:00,158.32,158.36,158.2,158.36,2410.0,157.5538,157.5936,157.4344,157.5936,2410.0
2023-11-07 12:45:00,158.38,158.41,158.21,158.27,1793.0,157.6135,157.6434,157.4444,157.5041,1793.0
2023-11-07 12:50:00,158.31,158.36,158.24,158.33,2076.0,157.5439,157.5936,157.4742,157.5638,2076.0
2023-11-07 12:55:00,158.32,158.51,158.26,158.5,4028.0,157.5538,157.7429,157.4941,157.733,4028.0
2023-11-07 13:00:00,158.48,158.55,158.39,158.4,3901.0,157.7131,157.7827,157.6235,157.6335,3901.0
2023-11-07 13:05:00,158.42,158.56,158.39,158.53,3447.0,157.6534,157.7927,157.6235,157.7628,3447.0
2023-11-07 13:10:00,158.47,158.53,158.45,158.45,2870.0,157.7031,157.7628,157.6832,157.6832,2870.0
2023-11-07 13:15:00,158.4,158.46,158.33,158.38,2326.0,157.6335,157.6932,157.5638,157.6135,2326.0
2023-11-07 13:20:00,158.41,158.42,158.29,158.39,2170.0,157.6434,157.6534,157.524,157.6235,2170.0
2023-11-07 13:25:00,158.4,158.45,158.33,158.35,1821.0,157.6335,157.6832,157.5638,157.5837,1821.0
2023-11-07 13:30:00,158.33,158.4,158.33,158.34,900.0,157.5638,157.6335,157.5638,157.5737,900.0
2023-11-07 13:35:00,158.32,158.41,158.31,158.41,3506.0,157.5538,157.6434,157.5439,157.6434,3506.0
2023-11-07 13:40:00,158.37,158.4,158.33,158.36,2434.0,157.6036,157.6335,157.5638,157.5936,2434.0
2023-11-07 13:45:00,158.44,158.44,158.32,158.36,1235.0,157.6733,157.6733,157.5538,157.5936,1235.0
2023-11-07 13:50:00,158.3,158.45,158.27,158.34,3898.0,157.5339,157.6832,157.5041,157.5737,3898.0
2023-11-07 13:55:00,158.38,158.38,158.2,158.24,2194.0,157.6135,157.6135,157.4344,157.4742,2194.0
2023-11-07 14:00:00,158.24,158.26,158.12,158.18,4410.0,157.4742,157.4941,157.3548,157.4145,4410.0
2023-11-07 14:05:00,158.2,158.22,157.87,157.97,6691.0,157.4344,157.4543,157.106,157.2055,6691.0
2023-11-07 14:10:00,157.94,158.12,157.93,158.04,2174.0,157.1757,157.3548,157.1657,157.2752,2174.0
2023-11-07 14:15:00,158.13,158.24,158.08,158.2,2799.0,157.3648,157.4742,157.315,157.4344,2799.0
2023-11-07 14:20:00,158.22,158.23,158.06,158.19,3858.0,157.4543,157.4643,157.2951,157.4245,3858.0
2023-11-07 14:25:00,158.18,158.19,158.04,158.04,5863.0,157.4145,157.4245,157.2752,157.2752,5863.0
2023-11-07 14:30:00,158.02,158.1,157.99,158.0,4179.0,157.2553,157.3349,157.2254,157.2354,4179.0
2023-11-07 14:35:00,158.02,158.02,157.9,157.96,3599.0,157.2553,157.2553,157.1359,157.1956,3599.0
2023-11-07 14:40:00,157.96,157.99,157.89,157.93,4428.0,157.1956,157.2254,157.1259,157.1657,4428.0
2023-11-07 14:45:00,157.93,157.97,157.75,157.77,3015.0,157.1657,157.2055,156.9866,157.0065,3015.0
2023-11-07 14:50:00,157.78,157.8,157.7,157.75,4279.0,157.0165,157.0364,156.9368,156.9866,4279.0
2023-11-07 14:55:00,157.75,157.8,157.64,157.68,5230.0,156.9866,157.0364,156.8771,156.9169,5230.0
2023-11-07 15:00:00,157.66,157.69,157.58,157.63,5620.0,156.897,156.9269,156.8174,156.8672,5620.0
2023-11-07 15:05:00,157.58,157.61,157.54,157.6,2652.0,156.8174,156.8473,156.7776,156.8373,2652.0
2023-11-07 15:10:00,157.57,157.67,157.53,157.61,8339.0,156.8075,156.907,156.7677,156.8473,8339.0
2023-11-07 15:15:00,157.6,157.61,157.42,157.55,5340.0,156.8373,156.8473,156.6582,156.7876,5340.0
2023-11-07 15:20:00,157.51,157.61,157.46,157.57,3976.0,156.7478,156.8473,156.698,156.8075,3976.0
2023-11-07 15:25:00,157.56,157.72,157.53,157.7,4499.0,156.7975,156.9567,156.7677,156.9368,4499.0
2023-11-07 15:30:00,157.74,157.81,157.67,157.71,9581.0,156.9766,157.0463,156.907,156.9468,9581.0
2023-11-07 15:35:00,157.69,157.83,157.66,157.83,9161.0,156.9269,157.0662,156.897,157.0662,9161.0
2023-11-07 15:40:00,157.82,157.93,157.77,157.9,13393.0,157.0563,157.1657,157.0065,157.1359,13393.0
2023-11-07 15:45:00,157.9,158.02,157.8,157.94,16269.0,157.1359,157.2553,157.0364,157.1757,16269.0
2023-11-07 15:50:00,157.94,157.94,157.79,157.83,27443.0,157.1757,157.1757,157.0264,157.0662,27443.0
2023-11-07 15:55:00,157.84,158.09,157.72,158.06,63145.0,157.0762,157.325,156.9567,157.2951,63145.0
2023-11-08 09:30:00,158.41,158.62,158.24,158.5,8061.0,157.6434,157.8524,157.4742,157.733,8061.0
2023-11-08 09:35:00,158.45,158.55,157.85,158.08,4901.0,157.6832,157.7827,157.0861,157.315,4901.0
2023-11-08 09:40:00,158.09,158.24,158.01,158.24,4936.0,157.325,157.4742,157.2453,157.4742,4936.0
2023-11-08 09:45:00,158.16,158.53,158.01,158.26,3360.0,157.3946,157.7628,157.2453,157.4941,3360.0
2023-11-08 09:50:00,158.3,158.68,158.25,158.52,8850.0,157.5339,157.9121,157.4842,157.7529,8850.0
2023-11-08 09:55:00,158.51,158.58,158.23,158.43,4873.0,157.7429,157.8126,157.4643,157.6633,4873.0
2023-11-08 10:00:00,158.36,158.42,157.99,158.05,4208.0,157.5936,157.6534,157.2254,157.2851,4208.0
2023-11-08 10:05:00,158.11,158.38,157.94,158.37,2890.0,157.3449,157.6135,157.1757,157.6036,2890.0
2023-11-08 10:10:00,158.38,158.45,158.06,158.06,3029.0,157.6135,157.6832,157.2951,157.2951,3029.0
2023-11-08 10:15:00,158.04,158.1,157.98,158.03,2805.0,157.2752,157.3349,157.2155,157.2652,2805.0
2023-11-08 10:20:00,157.95,158.12,157.72,158.12,6803.0,157.1856,157.3548,156.9567,157.3548,6803.0
2023-11-08 10:25:00,158.11,158.11,157.75,157.82,2751.0,157.3449,157.3449,156.9866,157.0563,2751.0
2023-11-08 10:30:00,157.81,157.82,157.71,157.82,1217.0,157.0463,157.0563,156.9468,157.0563,1217.0
2023-11-08 10:35:00,157.78,157.98,157.72,157.75,10553.0,157.0165,157.2155,156.9567,156.9866,10553.0
2023-11-08 10:40:00,157.72,157.88,157.72,157.75,2941.0,156.9567,157.116,156.9567,156.9866,2941.0
2023-11-08 10:45:00,157.7,157.74,157.58,157.66,13001.0,156.9368,156.9766,156.8174,156.897,13001.0
2023-11-08 10:50:00,157.61,157.77,157.45,157.53,7817.0,156.8473,157.0065,156.688,156.7677,7817.0
2023-11-08 10:55:00,157.48,157.66,157.46,157.54,4533.0,156.7179,156.897,156.698,156.7776,4533.0
2023-11-08 11:00:00,157.52,157.8,157.52,157.8,6635.0,156.7577,157.0364,156.7577,157.0364,6635.0
2023-11-08 11:05:00,157.71,157.83,157.69,157.72,3193.0,156.9468,157.0662,156.9269,156.9567,3193.0
2023-11-08 11:10:00,157.79,157.9,157.78,157.81,4081.0,157.0264,157.1359,157.0165,157.0463,4081.0
2023-11-08 11:15:00,157.81,157.99,157.8,157.99,3247.0,157.0463,157.2254,157.0364,157.2254,3247.0
2023-11-08 11:20:00,158.01,158.06,157.63,157.66,3642.0,157.2453,157.2951,156.8672,156.897,3642.0
2023-11-08 11:25:00,157.64,157.68,157.47,157.54,4771.0,156.8771,156.9169,156.708,156.7776,4771.0
2023-11-08 11:30:00,157.46,157.55,157.23,157.26,8092.0,156.698,156.7876,156.4691,156.499,8092.0
2023-11-08 11:35:00,157.28,157.37,157.17,157.18,6131.0,156.5189,156.6084,156.4094,156.4194,6131.0
2023-11-08 11:40:00,157.15,157.26,157.01,157.05,8754.0,156.3895,156.499,156.2502,156.29,8754.0
2023-11-08 11:45:00,157.12,157.17,156.9,156.95,7857.0,156.3596,156.4094,156.1407,156.1905,7857.0
2023-11-08 11:50:00,156.96,156.99,156.82,156.83,5106.0,156.2004,156.2303,156.0611,156.071,5106.0
2023-11-08 11:55:00,156.81,156.81,156.6,156.63,3253.0,156.0511,156.0511,155.8422,155.872,3253.0
2023-11-08 12:00:00,156.61,156.61,156.41,156.57,4609.0,155.8521,155.8521,155.6531,155.8123,4609.0
2023-11-08 12:05:00,156.55,156.55,156.23,156.3,6513.0,155.7924,155.7924,155.474,155.5436,6513.0
2023-11-08 12:10:00,156.27,156.51,156.23,156.38,5846.0,155.5138,155.7526,155.474,155.6232,5846.0
2023-11-08 12:15:00,156.28,156.58,156.28,156.37,6155.0,155.5237,155.8223,155.5237,155.6133,6155.0
2023-11-08 12:20:00,156.45,156.58,156.29,156.3,4856.0,155.6929,155.8223,155.5337,155.5436,4856.0
2023-11-08 12:25:00,156.27,156.29,156.15,156.21,4922.0,155.5138,155.5337,155.3943,155.454,4922.0
2023-11-08 12:30:00,156.21,156.23,156.06,156.23,4385.0,155.454,155.474,155.3048,155.474,4385.0
2023-11-08 12:35:00,156.2,156.33,156.15,156.3,1851.0,155.4441,155.5735,155.3943,155.5436,1851.0
2023-11-08 12:40:00,156.28,156.28,156.16,156.26,3536.0,155.5237,155.5237,155.4043,155.5038,3536.0
2023-11-08 12:45:00,156.27,156.33,156.17,156.29,7561.0,155.5138,155.5735,155.4142,155.5337,7561.0
2023-11-08 12:50:00,156.23,156.26,156.14,156.24,3195.0,155.474,155.5038,155.3844,155.4839,3195.0
2023-11-08 12:55:00,156.19,156.43,156.16,156.38,3380.0,155.4341,155.673,155.4043,155.6232,3380.0
2023-11-08 13:00:00,156.4,156.6,156.39,156.57,3042.0,155.6431,155.8422,155.6332,155.8123,3042.0
2023-11-08 13:05:00,156.59,156.85,156.57,156.58,8332.0,155.8322,156.091,155.8123,155.8223,8332.0
2023-11-08 13:10:00,156.58,156.58,156.41,156.52,4487.0,155.8223,155.8223,155.6531,155.7625,4487.0
2023-11-08 13:15:00,156.5,156.54,156.44,156.5,3176.0,155.7426,155.7825,155.6829,155.7426,3176.0
2023-11-08 13:20:00,156.49,156.64,156.48,156.58,3937.0,155.7327,155.882,155.7227,155.8223,3937.0
2023-11-08 13:25:00,156.57,156.58,156.48,156.49,4606.0,155.8123,155.8223,155.7227,155.7327,4606.0
2023-11-08 13:30:00,156.5,156.59,156.4,156.59,5291.0,155.7426,155.8322,155.6431,155.8322,5291.0
2023-11-08 13:35:00,156.62,156.72,156.6,156.67,4047.0,155.8621,155.9616,155.8422,155.9118,4047.0
2023-11-08 13:40:00,156.7,156.79,156.66,156.75,3914.0,155.9417,156.0312,155.9019,155.9914,3914.0
2023-11-08 13:45:00,156.77,156.88,156.74,156.82,3569.0,156.0113,156.1208,155.9815,156.0611,3569.0
2023-11-08 13:50:00,156.8,156.85,156.8,156.8,1292.0,156.0412,156.091,156.0412,156.0412,1292.0
2023-11-08 13:55:00,156.83,156.83,156.73,156.73,3974.0,156.071,156.071,155.9715,155.9715,3974.0
2023-11-08 14:00:00,156.72,156.83,156.68,156.81,3872.0,155.9616,156.071,155.9218,156.0511,3872.0
2023-11-08 14:05:00,156.79,156.83,156.72,156.78,3310.0,156.0312,156.071,155.9616,156.0213,3310.0
2023-11-08 14:10:00,156.83,156.83,156.62,156.62,4876.0,156.071,156.071,155.8621,155.8621,4876.0
2023-11-08 14:15:00,156.62,156.76,156.59,156.72,3745.0,155.8621,156.0014,155.8322,155.9616,3745.0
2023-11-08 14:20:00,156.7,156.75,156.64,156.66,2166.0,155.9417,155.9914,155.882,155.9019,2166.0
2023-11-08 14:25:00,156.65,156.75,156.64,156.71,4035.0,155.8919,155.9914,155.882,155.9516,4035.0
2023-11-08 14:30:00,156.71,156.86,156.67,156.67,4577.0,155.9516,156.1009,155.9118,155.9118,4577.0
2023-11-08 14:35:00,156.65,156.69,156.58,156.58,2564.0,155.8919,155.9317,155.8223,155.8223,2564.0
2023-11-08 14:40:00,156.56,156.63,156.51,156.63,2824.0,155.8024,155.872,155.7526,155.872,2824.0
2023-11-08 14:45:00,156.6,156.65,156.42,156.45,9594.0,155.8422,155.8919,155.663,155.6929,9594.0
2023-11-08 14:50:00,156.47,156.63,156.46,156.63,3594.0,155.7128,155.872,155.7028,155.872,3594.0
2023-11-08 14:55:00,156.64,156.68,156.52,156.56,3044.0,155.882,155.9218,155.7625,155.8024,3044.0
2023-11-08 15:00:00,156.59,156.76,156.59,156.72,6652.0,155.8322,156.0014,155.8322,155.9616,6652.0
2023-11-08 15:05:00,156.71,156.71,156.6,156.67,10792.0,155.9516,155.9516,155.8422,155.9118,10792.0
2023-11-08 15:10:00,156.69,156.79,156.64,156.77,3731.0,155.9317,156.0312,155.882,156.0113,3731.0
2023-11-08 15:15:00,156.79,156.97,156.75,156.81,6862.0,156.0312,156.2104,155.9914,156.0511,6862.0
2023-11-08 15:20:00,156.84,156.9,156.81,156.9,3072.0,156.081,156.1407,156.0511,156.1407,3072.0
2023-11-08 15:25:00,156.88,156.99,156.84,156.93,4562.0,156.1208,156.2303,156.081,156.1706,4562.0
2023-11-08 15:30:00,156.92,156.94,156.78,156.78,6956.0,156.1606,156.1805,156.0213,156.0213,6956.0
2023-11-08 15:35:00,156.78,156.85,156.74,156.81,5174.0,156.0213,156.091,155.9815,156.0511,5174.0
2023-11-08 15:40:00,156.81,157.19,156.81,157.12,7417.0,156.0511,156.4293,156.0511,156.3596,7417.0
2023-11-08 15:45:00,157.12,157.15,157.04,157.06,8635.0,156.3596,156.3895,156.28,156.2999,8635.0
2023-11-08 15:50:00,157.08,157.14,156.87,156.91,21873.0,156.3198,156.3795,156.1109,156.1507,21873.0
2023-11-08 15:55:00,156.89,156.96,156.8,156.91,56842.0,156.1308,156.2004,156.0412,156.1507,56842.0
2023-11-09 09:30:00,157.37,157.37,156.28,156.42,11090.0,156.6084,156.6084,155.5237,155.663,11090.0
2023-11-09 09:35:00,156.42,157.09,156.42,156.75,6119.0,155.663,156.3298,155.663,155.9914,6119.0
2023-11-09 09:40:00,156.75,157.2,156.75,157.2,9811.0,155.9914,156.4393,155.9914,156.4393,9811.0
2023-11-09 09:45:00,157.19,157.3,157.11,157.23,4863.0,156.4293,156.5388,156.3497,156.4691,4863.0
2023-11-09 09:50:00,157.21,157.35,156.97,157.17,5363.0,156.4492,156.5885,156.2104,156.4094,5363.0
2023-11-09 09:55:00,157.23,157.72,157.15,157.72,10197.0,156.4691,156.9567,156.3895,156.9567,10197.0
2023-11-09 10:00:00,157.87,157.96,157.69,157.69,3460.0,157.106,157.1956,156.9269,156.9269,3460.0
2023-11-09 10:05:00,157.64,157.72,157.41,157.72,3505.0,156.8771,156.9567,156.6482,156.9567,3505.0
2023-11-09 10:10:00,157.69,157.89,157.56,157.82,2941.0,156.9269,157.1259,156.7975,157.0563,2941.0
2023-11-09 10:15:00,157.82,158.01,157.82,157.91,2812.0,157.0563,157.2453,157.0563,157.1458,2812.0
2023-11-09 10:20:00,157.97,158.09,157.87,158.02,5458.0,157.2055,157.325,157.106,157.2553,5458.0
2023-11-09 10:25:00,157.98,158.2,157.94,158.18,2464.0,157.2155,157.4344,157.1757,157.4145,2464.0
2023-11-09 10:30:00,158.21,158.21,158.1,158.11,3935.0,157.4444,157.4444,157.3349,157.3449,3935.0
2023-11-09 10:35:00,158.11,158.27,157.96,157.96,5314.0,157.3449,157.5041,157.1956,157.1956,5314.0
2023-11-09 10:40:00,157.86,157.93,157.64,157.91,2476.0,157.0961,157.1657,156.8771,157.1458,2476.0
2023-11-09 10:45:00,157.91,158.02,157.77,157.86,5660.0,157.1458,157.2553,157.0065,157.0961,5660.0
2023-11-09 10:50:00,157.84,158.02,157.8,157.95,3203.0,157.0762,157.2553,157.0364,157.1856,3203.0
2023-11-09 10:55:00,157.83,158.05,157.78,157.97,5584.0,157.0662,157.2851,157.0165,157.2055,5584.0
2023-11-09 11:00:00,157.97,158.3,157.97,158.3,10904.0,157.2055,157.5339,157.2055,157.5339,10904.0
2023-11-09 11:05:00,158.3,158.62,158.3,158.5,17310.0,157.5339,157.8524,157.5339,157.733,17310.0
2023-11-09 11:10:00,158.44,158.59,158.44,158.47,3955.0,157.6733,157.8225,157.6733,157.7031,3955.0
2023-11-09 11:15:00,158.5,158.78,158.5,158.6,8281.0,157.733,158.0116,157.733,157.8325,8281.0
2023-11-09 11:20:00,158.51,158.51,158.38,158.45,3768.0,157.7429,157.7429,157.6135,157.6832,3768.0
2023-11-09 11:25:00,158.45,158.48,158.33,158.37,2969.0,157.6832,157.7131,157.5638,157.6036,2969.0
2023-11-09 11:30:00,158.42,158.48,158.34,158.34,1600.0,157.6534,157.7131,157.5737,157.5737,1600.0
2023-11-09 11:35:00,158.4,158.41,158.2,158.33,2863.0,157.6335,157.6434,157.4344,157.5638,2863.0
2023-11-09 11:40:00,158.36,158.43,158.31,158.43,3070.0,157.5936,157.6633,157.5439,157.6633,3070.0
2023-11-09 11:45:00,158.45,158.54,158.39,158.46,5687.0,157.6832,157.7728,157.6235,157.6932,5687.0
2023-11-09 11:50:00,158.46,158.57,158.41,158.44,4500.0,157.6932,157.8026,157.6434,157.6733,4500.0
2023-11-09 11:55:00,158.42,158.5,158.32,158.48,3942.0,157.6534,157.733,157.5538,157.7131,3942.0
2023-11-09 12:00:00,158.44,158.54,158.38,158.4,4749.0,157.6733,157.7728,157.6135,157.6335,4749.0
2023-11-09 12:05:00,158.43,158.44,158.33,158.36,3125.0,157.6633,157.6733,157.5638,157.5936,3125.0
2023-11-09 12:10:00,158.29,158.37,158.25,158.31,4230.0,157.524,157.6036,157.4842,157.5439,4230.0
2023-11-09 12:15:00,158.31,158.42,158.23,158.38,1450.0,157.5439,157.6534,157.4643,157.6135,1450.0
2023-11-09 12:20:00,158.34,158.5,158.33,158.5,3200.0,157.5737,157.733,157.5638,157.733,3200.0
2023-11-09 12:25:00,158.52,158.56,158.45,158.51,5421.0,157.7529,157.7927,157.6832,157.7429,5421.0
2023-11-09 12:30:00,158.52,158.63,158.42,158.48,4311.0,157.7529,157.8623,157.6534,157.7131,4311.0
2023-11-09 12:35:00,158.5,158.53,158.42,158.42,3201.0,157.733,157.7628,157.6534,157.6534,3201.0
2023-11-09 12:40:00,158.41,158.43,158.25,158.28,3062.0,157.6434,157.6633,157.4842,157.514,3062.0
2023-11-09 12:45:00,158.35,158.45,158.31,158.43,3857.0,157.5837,157.6832,157.5439,157.6633,3857.0
2023-11-09 12:50:00,158.48,158.58,158.47,158.58,4248.0,157.7131,157.8126,157.7031,157.8126,4248.0
2023-11-09 12:55:00,158.54,158.75,158.54,158.6,2410.0,157.7728,157.9818,157.7728,157.8325,2410.0
2023-11-09 13:00:00,158.58,158.63,157.88,158.05,5763.0,157.8126,157.8623,157.116,157.2851,5763.0
2023-11-09 13:05:00,158.16,158.16,157.82,157.88,3390.0,157.3946,157.3946,157.0563,157.116,3390.0
2023-11-09 13:10:00,157.82,158.42,157.81,158.42,1734.0,157.0563,157.6534,157.0463,157.6534,1734.0
2023-11-09 13:15:00,158.4,158.44,158.29,158.32,3886.0,157.6335,157.6733,157.524,157.5538,3886.0
2023-11-09 13:20:00,158.22,158.47,158.19,158.38,3178.0,157.4543,157.7031,157.4245,157.6135,3178.0
2023-11-09 13:25:00,158.38,158.51,158.31,158.43,3611.0,157.6135,157.7429,157.5439,157.6633,3611.0
2023-11-09 13:30:00,158.34,158.41,158.26,158.34,2525.0,157.5737,157.6434,157.4941,157.5737,2525.0
2023-11-09 13:35:00,158.3,158.3,158.2,158.21,1601.0,157.5339,157.5339,157.4344,157.4444,1601.0
2023-11-09 13:40:00,158.2,158.24,158.06,158.2,3061.0,157.4344,157.4742,157.2951,157.4344,3061.0
2023-11-09 13:45:00,158.2,158.25,158.13,158.22,7774.0,157.4344,157.4842,157.3648,157.4543,7774.0
2023-11-09 13:50:00,158.25,158.26,158.1,158.16,4078.0,157.4842,157.4941,157.3349,157.3946,4078.0
2023-11-09 13:55:00,158.19,158.19,158.03,158.17,5047.0,157.4245,157.4245,157.2652,157.4046,5047.0
2023-11-09 14:00:00,158.12,158.12,157.86,157.95,9577.0,157.3548,157.3548,157.0961,157.1856,9577.0
2023-11-09 14:05:00,157.91,158.05,157.8,157.91,6698.0,157.1458,157.2851,157.0364,157.1458,6698.0
2023-11-09 14:10:00,158.01,158.08,157.92,157.92,4242.0,157.2453,157.315,157.1558,157.1558,4242.0
2023-11-09 14:15:00,157.93,158.1,157.86,157.88,8010.0,157.1657,157.3349,157.0961,157.116,8010.0
2023-11-09 14:20:00,157.93,158.06,157.9,158.06,3137.0,157.1657,157.2951,157.1359,157.2951,3137.0
2023-11-09 14:25:00,158.03,158.18,158.03,158.09,7251.0,157.2652,157.4145,157.2652,157.325,7251.0
2023-11-09 14:30:00,158.16,158.49,158.06,158.2,46186.0,157.3946,157.723,157.2951,157.4344,46186.0
2023-11-09 14:35:00,158.2,158.2,157.92,158.1,2927.0,157.4344,157.4344,157.1558,157.3349,2927.0
2023-11-09 14:40:00,158.1,158.1,157.89,157.98,3341.0,157.3349,157.3349,157.1259,157.2155,3341.0
2023-11-09 14:45:00,157.97,158.11,157.94,158.11,3598.0,157.2055,157.3449,157.1757,157.3449,3598.0
2023-11-09 14:50:00,158.11,158.11,157.94,158.01,5792.0,157.3449,157.3449,157.1757,157.2453,5792.0
2023-11-09 14:55:00,157.97,158.1,157.96,158.04,6647.0,157.2055,157.3349,157.1956,157.2752,6647.0
2023-11-09 15:00:00,158.04,158.16,157.9,158.13,4044.0,157.2752,157.3946,157.1359,157.3648,4044.0
2023-11-09 15:05:00,158.12,158.26,158.11,158.25,3073.0,157.3548,157.4941,157.3449,157.4842,3073.0
2023-11-09 15:10:00,158.25,158.51,158.25,158.43,12266.0,157.4842,157.7429,157.4842,157.6633,12266.0
2023-11-09 15:15:00,158.43,158.53,158.35,158.39,7731.0,157.6633,157.7628,157.5837,157.6235,7731.0
2023-11-09 15:20:00,158.38,158.54,158.3,158.47,6287.0,157.6135,157.7728,157.5339,157.7031,6287.0
2023-11-09 15:25:00,158.47,158.5,158.3,158.36,5220.0,157.7031,157.733,157.5339,157.5936,5220.0
2023-11-09 15:30:00,158.35,158.51,158.31,158.48,10367.0,157.5837,157.7429,157.5439,157.7131,10367.0
2023-11-09 15:35:00,158.47,158.52,158.34,158.38,9020.0,157.7031,157.7529,157.5737,157.6135,9020.0
2023-11-09 15:40:00,158.38,158.4,158.26,158.34,4312.0,157.6135,157.6335,157.4941,157.5737,4312.0
2023-11-09 15:45:00,158.35,158.45,158.28,158.32,8771.0,157.5837,157.6832,157.514,157.5538,8771.0
2023-11-09 15:50:00,158.32,158.5,158.32,158.38,19459.0,157.5538,157.733,157.5538,157.6135,19459.0
2023-11-09 15:55:00,158.36,158.43,158.2,158.29,63543.0,157.5936,157.6633,157.4344,157.524,63543.0
2023-11-10 09:30:00,158.37,159.15,157.64,158.69,19351.0,157.6036,158.3798,156.8771,157.922,19351.0
2023-11-10 09:35:00,158.53,159.12,158.33,158.91,7542.0,157.7628,158.35,157.5638,158.141,7542.0
2023-11-10 09:40:00,159.04,159.4,158.86,159.31,6998.0,158.2704,158.6286,158.0912,158.539,6998.0
2023-11-10 09:45:00,159.32,159.46,159.12,159.32,7769.0,158.549,158.6883,158.35,158.549,7769.0
2023-11-10 09:50:00,159.34,159.39,158.91,159.38,6202.0,158.5689,158.6187,158.141,158.6087,6202.0
2023-11-10 09:55:00,159.38,159.48,158.97,159.41,15602.0,158.6087,158.7082,158.2007,158.6386,15602.0
2023-11-10 10:00:00,159.17,159.25,159.0,159.18,8180.0,158.3997,158.4793,158.2305,158.4097,8180.0
2023-11-10 10:05:00,159.12,159.45,158.97,159.35,7269.0,158.35,158.6784,158.2007,158.5789,7269.0
2023-11-10 10:10:00,159.32,159.59,159.23,159.44,10864.0,158.549,158.8177,158.4594,158.6684,10864.0
2023-11-10 10:15:00,159.45,159.62,159.36,159.51,6052.0,158.6784,158.8475,158.5888,158.7381,6052.0
2023-11-10 10:20:00,159.51,159.85,159.49,159.69,7833.0,158.7381,159.0764,158.7182,158.9172,7833.0
2023-11-10 10:25:00,159.66,159.66,159.34,159.4,8151.0,158.8874,158.8874,158.5689,158.6286,8151.0
2023-11-10 10:30:00,159.3,159.36,159.12,159.12,6779.0,158.5291,158.5888,158.35,158.35,6779.0
2023-11-10 10:35:00,159.12,159.19,158.91,158.98,8332.0,158.35,158.4196,158.141,158.2106,8332.0
2023-11-10 10:40:00,158.83,159.11,158.83,158.99,12617.0,158.0614,158.34,158.0614,158.2206,12617.0
2023-11-10 10:45:00,158.92,159.24,158.88,158.98,11318.0,158.1509,158.4694,158.1111,158.2106,11318.0
2023-11-10 10:50:00,158.97,159.14,158.95,158.95,5750.0,158.2007,158.3699,158.1808,158.1808,5750.0
2023-11-10 10:55:00,159.0,159.43,158.97,159.43,12274.0,158.2305,158.6585,158.2007,158.6585,12274.0
2023-11-10 11:00:00,159.45,159.61,159.36,159.61,8348.0,158.6784,158.8376,158.5888,158.8376,8348.0
2023-11-10 11:05:00,159.59,159.82,159.51,159.78,5279.0,158.8177,159.0466,158.7381,159.0068,5279.0
2023-11-10 11:10:00,159.79,159.95,159.73,159.9,6345.0,159.0167,159.176,158.957,159.1262,6345.0
2023-11-10 11:15:00,159.9,159.93,159.79,159.9,10838.0,159.1262,159.156,159.0167,159.1262,10838.0
2023-11-10 11:20:00,159.9,159.9,159.74,159.86,4467.0,159.1262,159.1262,158.967,159.0864,4467.0
2023-11-10 11:25:00,159.82,159.97,159.79,159.85,7128.0,159.0466,159.1959,159.0167,159.0764,7128.0
2023-11-10 11:30:00,159.85,159.97,159.77,159.94,9925.0,159.0764,159.1959,158.9968,159.166,9925.0
2023-11-10 11:35:00,159.97,160.28,159.97,160.0,19931.0,159.1959,159.5044,159.1959,159.2257,19931.0
2023-11-10 11:40:00,160.04,160.28,160.04,160.26,5947.0,159.2655,159.5044,159.2655,159.4845,5947.0
2023-11-10 11:45:00,160.26,160.35,160.23,160.35,6528.0,159.4845,159.574,159.4546,159.574,6528.0
2023-11-10 11:50:00,160.29,160.49,160.28,160.45,2987.0,159.5143,159.7133,159.5044,159.6735,2987.0
2023-11-10 11:55:00,160.45,160.48,160.35,160.47,5085.0,159.6735,159.7034,159.574,159.6934,5085.0
2023-11-10 12:00:00,160.47,160.65,160.43,160.47,4418.0,159.6934,159.8726,159.6536,159.6934,4418.0
2023-11-10 12:05:00,160.52,160.66,160.51,160.62,3566.0,159.7432,159.8825,159.7332,159.8427,3566.0
2023-11-10 12:10:00,160.65,160.74,160.57,160.62,3500.0,159.8726,159.9621,159.793,159.8427,3500.0
2023-11-10 12:15:00,160.58,160.73,160.58,160.7,3946.0,159.8029,159.9522,159.8029,159.9223,3946.0
2023-11-10 12:20:00,160.7,160.76,160.61,160.74,4023.0,159.9223,159.982,159.8328,159.9621,4023.0
2023-11-10 12:25:00,160.7,160.75,160.63,160.69,6218.0,159.9223,159.9721,159.8527,159.9124,6218.0
2023-11-10 12:30:00,160.73,160.98,160.73,160.9,5825.0,159.9522,160.201,159.9522,160.1214,5825.0
2023-11-10 12:35:00,160.98,161.14,160.91,161.08,4463.0,160.201,160.3602,160.1313,160.3005,4463.0
2023-11-10 12:40:00,161.11,161.17,161.02,161.14,2730.0,160.3303,160.39,160.2408,160.3602,2730.0
2023-11-10 12:45:00,161.11,161.19,161.07,161.14,4200.0,160.3303,160.4099,160.2905,160.3602,4200.0
2023-11-10 12:50:00,161.18,161.39,161.13,161.39,4512.0,160.4,160.609,160.3502,160.609,4512.0
2023-11-10 12:55:00,161.35,161.41,161.24,161.27,2429.0,160.5692,160.6289,160.4597,160.4896,2429.0
2023-11-10 13:00:00,161.25,161.35,161.2,161.31,3227.0,160.4697,160.5692,160.4199,160.5294,3227.0
2023-11-10 13:05:00,161.2,161.21,161.01,161.06,5648.0,160.4199,160.4299,160.2308,160.2806,5648.0
2023-11-10 13:10:00,161.06,161.16,160.93,161.11,3848.0,160.2806,160.3801,160.1512,160.3303,3848.0
2023-11-10 13:15:00,161.05,161.11,160.97,161.1,3300.0,160.2706,160.3303,160.191,160.3204,3300.0
2023-11-10 13:20:00,161.09,161.27,161.04,161.25,4707.0,160.3104,160.4896,160.2607,160.4697,4707.0
2023-11-10 13:25:00,161.25,161.32,161.19,161.21,6992.0,160.4697,160.5393,160.4099,160.4299,6992.0
2023-11-10 13:30:00,161.22,161.35,161.19,161.2,8984.0,160.4398,160.5692,160.4099,160.4199,8984.0
2023-11-10 13:35:00,161.2,161.39,161.2,161.3,14421.0,160.4199,160.609,160.4199,160.5194,14421.0
2023-11-10 13:40:00,161.32,161.55,161.3,161.47,6423.0,160.5393,160.7682,160.5194,160.6886,6423.0
2023-11-10 13:45:00,161.45,161.53,161.43,161.49,4328.0,160.6687,160.7483,160.6488,160.7085,4328.0
2023-11-10 13:50:00,161.49,161.5,161.4,161.46,6530.0,160.7085,160.7184,160.6189,160.6786,6530.0
2023-11-10 13:55:00,161.42,161.51,161.41,161.5,5882.0,160.6388,160.7284,160.6289,160.7184,5882.0
2023-11-10 14:00:00,161.5,161.54,161.44,161.44,7413.0,160.7184,160.7583,160.6587,160.6587,7413.0
2023-11-10 14:05:00,161.44,161.51,161.41,161.49,8204.0,160.6587,160.7284,160.6289,160.7085,8204.0
2023-11-10 14:10:00,161.49,161.64,161.49,161.5,6374.0,160.7085,160.8578,160.7085,160.7184,6374.0
2023-11-10 14:15:00,161.54,161.57,161.43,161.47,6126.0,160.7583,160.7881,160.6488,160.6886,6126.0
2023-11-10 14:20:00,161.47,161.49,161.35,161.41,12289.0,160.6886,160.7085,160.5692,160.6289,12289.0
2023-11-10 14:25:00,161.4,161.4,161.29,161.3,11399.0,160.6189,160.6189,160.5095,160.5194,11399.0
2023-11-10 14:30:00,161.3,161.39,161.26,161.34,17078.0,160.5194,160.609,160.4796,160.5592,17078.0
2023-11-10 14:35:00,161.34,161.43,161.33,161.4,7741.0,160.5592,160.6488,160.5493,160.6189,7741.0
2023-11-10 14:40:00,161.39,161.62,161.38,161.53,14257.0,160.609,160.8379,160.599,160.7483,14257.0
2023-11-10 14:45:00,161.55,161.58,161.49,161.56,11792.0,160.7682,160.7981,160.7085,160.7782,11792.0
2023-11-10 14:50:00,161.56,161.62,161.53,161.56,18374.0,160.7782,160.8379,160.7483,160.7782,18374.0
2023-11-10 14:55:00,161.56,161.57,161.49,161.52,8294.0,160.7782,160.7881,160.7085,160.7384,8294.0
2023-11-10 15:00:00,161.53,161.64,161.5,161.63,8380.0,160.7483,160.8578,160.7184,160.8478,8380.0
2023-11-10 15:05:00,161.63,161.74,161.59,161.72,6300.0,160.8478,160.9573,160.808,160.9374,6300.0
2023-11-10 15:10:00,161.73,161.79,161.69,161.78,5839.0,160.9473,161.007,160.9075,160.9971,5839.0
2023-11-10 15:15:00,161.77,161.82,161.67,161.81,8837.0,160.9871,161.0369,160.8876,161.0269,8837.0
2023-11-10 15:20:00,161.82,161.83,161.63,161.75,10000.0,161.0369,161.0469,160.8478,160.9672,10000.0
2023-11-10 15:25:00,161.77,162.17,161.76,162.12,10716.0,160.9871,161.3852,160.9772,161.3354,10716.0
2023-11-10 15:30:00,162.16,162.21,162.11,162.19,12350.0,161.3753,161.425,161.3255,161.4051,12350.0
2023-11-10 15:35:00,162.18,162.27,162.06,162.06,12491.0,161.3952,161.4847,161.2757,161.2757,12491.0
2023-11-10 15:40:00,162.01,162.17,162.01,162.15,8337.0,161.226,161.3852,161.226,161.3653,8337.0
2023-11-10 15:45:00,162.13,162.17,162.04,162.04,19659.0,161.3454,161.3852,161.2558,161.2558,19659.0
2023-11-10 15:50:00,162.04,162.18,162.03,162.03,45124.0,161.2558,161.3952,161.2459,161.2459,45124.0
2023-11-10 15:55:00,162.05,162.12,161.78,161.8,110626.0,161.2658,161.3354,160.9971,161.017,110626.0
2023-11-13 09:30:00,161.09,162.0,161.09,161.99,20515.0,160.3104,161.216,160.3104,161.2061,20515.0
2023-11-13 09:35:00,161.88,162.0,161.37,161.87,6584.0,161.0966,161.216,160.5891,161.0867,6584.0
2023-11-13 09:40:00,162.0,162.3,161.61,161.68,10920.0,161.216,161.5146,160.8279,160.8976,10920.0
2023-11-13 09:45:00,161.8,162.09,161.65,162.0,37413.0,161.017,161.3056,160.8677,161.216,37413.0
2023-11-13 09:50:00,162.02,162.03,161.71,161.78,11418.0,161.2359,161.2459,160.9274,160.9971,11418.0
2023-11-13 09:55:00,161.69,161.7,161.35,161.45,5649.0,160.9075,160.9175,160.5692,160.6687,5649.0
2023-11-13 10:00:00,161.51,161.6,161.25,161.42,4827.0,160.7284,160.818,160.4697,160.6388,4827.0
2023-11-13 10:05:00,161.48,161.82,161.46,161.79,5284.0,160.6985,161.0369,160.6786,161.007,5284.0
2023-11-13 10:10:00,161.84,161.93,161.64,161.92,4591.0,161.0568,161.1464,160.8578,161.1364,4591.0
2023-11-13 10:15:00,161.84,161.84,161.61,161.74,3391.0,161.0568,161.0568,160.8279,160.9573,3391.0
2023-11-13 10:20:00,161.72,161.73,161.59,161.59,3271.0,160.9374,160.9473,160.808,160.808,3271.0
2023-11-13 10:25:00,161.6,161.77,161.58,161.77,3231.0,160.818,160.9871,160.7981,160.9871,3231.0
2023-11-13 10:30:00,161.77,161.85,161.65,161.65,3284.0,160.9871,161.0668,160.8677,160.8677,3284.0
2023-11-13 10:35:00,161.72,161.72,161.38,161.51,4197.0,160.9374,160.9374,160.599,160.7284,4197.0
2023-11-13 10:40:00,161.59,161.76,161.51,161.69,4898.0,160.808,160.9772,160.7284,160.9075,4898.0
2023-11-13 10:45:00,161.72,161.92,161.72,161.86,5763.0,160.9374,161.1364,160.9374,161.0767,5763.0
2023-11-13 10:50:00,161.83,162.03,161.82,161.95,8673.0,161.0469,161.2459,161.0369,161.1663,8673.0
2023-11-13 10:55:00,162.0,162.02,161.79,161.88,4244.0,161.216,161.2359,161.007,161.0966,4244.0
2023-11-13 11:00:00,161.95,161.95,161.75,161.75,2300.0,161.1663,161.1663,160.9672,160.9672,2300.0
2023-11-13 11:05:00,161.75,161.85,161.66,161.8,4987.0,160.9672,161.0668,160.8777,161.017,4987.0
2023-11-13 11:10:00,161.77,162.14,161.62,162.1,29618.0,160.9871,161.3554,160.8379,161.3155,29618.0
2023-11-13 11:15:00,162.06,162.33,161.97,162.25,14537.0,161.2757,161.5444,161.1862,161.4648,14537.0
2023-11-13 11:20:00,162.2,162.31,162.2,162.23,1827.0,161.4151,161.5245,161.4151,161.4449,1827.0
2023-11-13 11:25:00,162.22,162.65,162.22,162.56,15646.0,161.435,161.8629,161.435,161.7733,15646.0
2023-11-13 11:30:00,162.56,162.73,162.49,162.59,9073.0,161.7733,161.9425,161.7037,161.8032,9073.0
2023-11-13 11:35:00,162.59,162.61,162.45,162.48,5297.0,161.8032,161.8231,161.6639,161.6937,5297.0
2023-11-13 11:40:00,162.52,163.04,162.52,163.02,13733.0,161.7335,162.251,161.7335,162.2311,13733.0
2023-11-13 11:45:00,162.96,163.2,162.96,163.0,4197.0,162.1714,162.4102,162.1714,162.2112,4197.0
2023-11-13 11:50:00,163.07,163.1,162.95,163.03,4900.0,162.2809,162.3107,162.1614,162.241,4900.0
2023-11-13 11:55:00,163.0,163.15,162.99,163.06,2983.0,162.2112,162.3605,162.2012,162.2709,2983.0
2023-11-13 12:00:00,163.06,163.19,163.05,163.19,10055.0,162.2709,162.4003,162.2609,162.4003,10055.0
2023-11-13 12:05:00,163.18,163.42,163.17,163.3,19324.0,162.3903,162.6292,162.3804,162.5097,19324.0
2023-11-13 12:10:00,163.03,163.4,163.03,163.35,19593.0,162.241,162.6093,162.241,162.5595,19593.0
2023-11-13 12:15:00,163.3,163.53,163.27,163.47,8509.0,162.5097,162.7386,162.4799,162.6789,8509.0
2023-11-13 12:20:00,163.41,163.9,163.39,163.9,27389.0,162.6192,163.1068,162.5993,163.1068,27389.0
2023-11-13 12:25:00,163.89,163.9,163.44,163.44,17775.0,163.0969,163.1068,162.6491,162.6491,17775.0
2023-11-13 12:30:00,163.44,163.64,163.37,163.61,10668.0,162.6491,162.8481,162.5794,162.8182,10668.0
2023-11-13 12:35:00,163.64,163.65,163.47,163.52,9833.0,162.8481,162.858,162.6789,162.7287,9833.0
2023-11-13 12:40:00,163.54,163.58,163.48,163.53,9411.0,162.7486,162.7884,162.6889,162.7386,9411.0
2023-11-13 12:45:00,163.5,163.5,163.18,163.39,8691.0,162.7088,162.7088,162.3903,162.5993,8691.0
2023-11-13 12:50:00,163.39,163.42,163.28,163.41,12053.0,162.5993,162.6292,162.4898,162.6192,12053.0
2023-11-13 12:55:00,163.38,163.52,163.34,163.5,13067.0,162.5894,162.7287,162.5495,162.7088,13067.0
2023-11-13 13:00:00,163.5,163.58,163.43,163.5,22486.0,162.7088,162.7884,162.6391,162.7088,22486.0
2023-11-13 13:05:00,163.5,163.5,163.22,163.31,5755.0,162.7088,162.7088,162.4301,162.5197,5755.0
2023-11-13 13:10:00,163.32,163.58,163.28,163.58,7667.0,162.5296,162.7884,162.4898,162.7884,7667.0
2023-11-13 13:15:00,163.58,163.7,163.45,163.45,29299.0,162.7884,162.9078,162.659,162.659,29299.0
2023-11-13 13:20:00,163.45,163.5,163.32,163.46,5778.0,162.659,162.7088,162.5296,162.669,5778.0
2023-11-13 13:25:00,163.46,163.48,163.33,163.33,6499.0,162.669,162.6889,162.5396,162.5396,6499.0
2023-11-13 13:30:00,163.3,163.31,163.17,163.31,7468.0,162.5097,162.5197,162.3804,162.5197,7468.0
2023-11-13 13:35:00,163.32,163.5,163.21,163.5,16891.0,162.5296,162.7088,162.4202,162.7088,16891.0
2023-11-13 13:40:00,163.49,163.72,163.44,163.6,16491.0,162.6988,162.9277,162.6491,162.8083,16491.0
2023-11-13 13:45:00,163.64,163.7,163.57,163.58,11380.0,162.8481,162.9078,162.7784,162.7884,11380.0
2023-11-13 13:50:00,163.57,163.74,163.56,163.56,16013.0,162.7784,162.9476,162.7685,162.7685,16013.0
2023-11-13 13:55:00,163.6,163.65,163.52,163.58,11250.0,162.8083,162.858,162.7287,162.7884,11250.0
2023-11-13 14:00:00,163.61,163.62,163.44,163.53,8438.0,162.8182,162.8282,162.6491,162.7386,8438.0
2023-11-13 14:05:00,163.51,163.51,163.45,163.47,7059.0,162.7187,162.7187,162.659,162.6789,7059.0
2023-11-13 14:10:00,163.45,163.52,163.34,163.49,12141.0,162.659,162.7287,162.5495,162.6988,12141.0
2023-11-13 14:15:00,163.49,163.5,163.34,163.39,6096.0,162.6988,162.7088,162.5495,162.5993,6096.0
2023-11-13 14:20:00,163.37,163.55,163.34,163.55,6955.0,162.5794,162.7585,162.5495,162.7585,6955.0
2023-11-13 14:25:00,163.55,163.7,163.52,163.67,18279.0,162.7585,162.9078,162.7287,162.8779,18279.0
2023-11-13 14:30:00,163.7,163.84,163.61,163.81,24412.0,162.9078,163.0471,162.8182,163.0173,24412.0
2023-11-13 14:35:00,163.81,163.82,163.64,163.69,5898.0,163.0173,163.0272,162.8481,162.8979,5898.0
2023-11-13 14:40:00,163.68,163.86,163.62,163.86,7259.0,162.8879,163.067,162.8282,163.067,7259.0
2023-11-13 14:45:00,163.87,163.87,163.8,163.8,7510.0,163.077,163.077,163.0073,163.0073,7510.0
2023-11-13 14:50:00,163.81,163.81,163.67,163.7,6159.0,163.0173,163.0173,162.8779,162.9078,6159.0
2023-11-13 14:55:00,163.71,163.78,163.62,163.64,7294.0,162.9178,162.9874,162.8282,162.8481,7294.0
2023-11-13 15:00:00,163.63,163.65,163.54,163.56,5868.0,162.8381,162.858,162.7486,162.7685,5868.0
2023-11-13 15:05:00,163.54,163.76,163.47,163.61,16224.0,162.7486,162.9675,162.6789,162.8182,16224.0
2023-11-13 15:10:00,163.65,163.65,163.52,163.63,5672.0,162.858,162.858,162.7287,162.8381,5672.0
2023-11-13 15:15:00,163.63,163.72,163.58,163.72,5366.0,162.8381,162.9277,162.7884,162.9277,5366.0
2023-11-13 15:20:00,163.76,163.76,163.52,163.6,10696.0,162.9675,162.9675,162.7287,162.8083,10696.0
2023-11-13 15:25:00,163.58,163.6,163.47,163.52,6316.0,162.7884,162.8083,162.6789,162.7287,6316.0
2023-11-13 15:30:00,163.52,163.52,163.3,163.31,12508.0,162.7287,162.7287,162.5097,162.5197,12508.0
2023-11-13 15:35:00,163.28,163.29,162.95,162.98,23429.0,162.4898,162.4998,162.1614,162.1913,23429.0
2023-11-13 15:40:00,162.97,162.97,162.78,162.78,9754.0,162.1813,162.1813,161.9923,161.9923,9754.0
2023-11-13 15:45:00,162.79,162.96,162.68,162.81,23383.0,162.0022,162.1714,161.8927,162.0221,23383.0
2023-11-13 15:50:00,162.77,163.2,162.72,163.09,56013.0,161.9823,162.4102,161.9325,162.3008,56013.0
2023-11-13 15:55:00,163.09,163.11,162.66,162.67,134053.0,162.3008,162.3207,161.8728,161.8828,134053.0
2023-11-14 09:30:00,164.9,167.38,164.25,166.89,49311.0,164.102,166.57,163.4551,166.0824,49311.0
2023-11-14 09:35:00,166.89,167.16,166.32,166.86,17759.0,166.0824,166.3511,165.5151,166.0525,17759.0
2023-11-14 09:40:00,166.79,167.01,165.69,167.0,18797.0,165.9828,166.2018,164.8882,166.1918,18797.0
2023-11-14 09:45:00,166.9,167.1,166.48,166.48,18939.0,166.0923,166.2913,165.6743,165.6743,18939.0
2023-11-14 09:50:00,166.47,167.03,166.3,166.81,9776.0,165.6644,166.2217,165.4952,166.0028,9776.0
2023-11-14 09:55:00,166.76,167.12,166.67,167.01,16912.0,165.953,166.3113,165.8634,166.2018,16912.0
2023-11-14 10:00:00,166.96,167.14,166.77,167.0,15590.0,166.152,166.3312,165.9629,166.1918,15590.0
2023-11-14 10:05:00,166.96,167.14,166.85,167.01,14443.0,166.152,166.3312,166.0426,166.2018,14443.0
2023-11-14 10:10:00,167.02,167.25,166.92,166.96,7401.0,166.2117,166.4406,166.1122,166.152,7401.0
2023-11-14 10:15:00,166.97,167.31,166.94,166.99,10438.0,166.162,166.5003,166.1321,166.1819,10438.0
2023-11-14 10:20:00,166.97,167.2,166.85,166.98,11988.0,166.162,166.3909,166.0426,166.1719,11988.0
2023-11-14 10:25:00,166.95,167.08,166.8,166.87,7340.0,166.1421,166.2714,165.9928,166.0625,7340.0
2023-11-14 10:30:00,166.81,166.86,166.4,166.47,6525.0,166.0028,166.0525,165.5947,165.6644,6525.0
2023-11-14 10:35:00,166.37,166.48,166.02,166.07,7586.0,165.5649,165.6743,165.2166,165.2663,7586.0
2023-11-14 10:40:00,166.15,166.18,165.73,165.78,4509.0,165.3459,165.3758,164.928,164.9777,4509.0
2023-11-14 10:45:00,165.73,166.08,165.73,165.91,5381.0,164.928,165.2763,164.928,165.1071,5381.0
2023-11-14 10:50:00,165.92,166.0,165.74,166.0,6096.0,165.1171,165.1967,164.9379,165.1967,6096.0
2023-11-14 10:55:00,165.91,165.98,165.7,165.92,5117.0,165.1071,165.1768,164.8981,165.1171,5117.0
2023-11-14 11:00:00,165.99,166.21,165.88,166.14,7143.0,165.1867,165.4057,165.0773,165.336,7143.0
2023-11-14 11:05:00,166.18,166.29,166.08,166.19,9872.0,165.3758,165.4853,165.2763,165.3858,9872.0
2023-11-14 11:10:00,166.26,166.75,166.24,166.74,5135.0,165.4554,165.943,165.4355,165.9331,5135.0
2023-11-14 11:15:00,166.75,166.75,166.38,166.38,5004.0,165.943,165.943,165.5748,165.5748,5004.0
2023-11-14 11:20:00,166.47,166.47,166.32,166.39,6194.0,165.6644,165.6644,165.5151,165.5848,6194.0
2023-11-14 11:25:00,166.36,166.44,166.23,166.34,6821.0,165.5549,165.6345,165.4256,165.535,6821.0
2023-11-14 11:30:00,166.34,166.36,166.16,166.25,9527.0,165.535,165.5549,165.3559,165.4455,9527.0
2023-11-14 11:35:00,166.35,166.45,166.29,166.38,9995.0,165.545,165.6445,165.4853,165.5748,9995.0
2023-11-14 11:40:00,166.4,166.68,166.38,166.47,7610.0,165.5947,165.8734,165.5748,165.6644,7610.0
2023-11-14 11:45:00,166.52,166.64,166.16,166.17,105590.0,165.7142,165.8336,165.3559,165.3658,105590.0
2023-11-14 11:50:00,166.21,166.3,166.13,166.29,5216.0,165.4057,165.4952,165.326,165.4853,5216.0
2023-11-14 11:55:00,166.26,166.26,166.07,166.19,8109.0,165.4554,165.4554,165.2663,165.3858,8109.0
2023-11-14 12:00:00,166.21,166.44,166.18,166.34,5197.0,165.4057,165.6345,165.3758,165.535,5197.0
2023-11-14 12:05:00,166.35,166.37,166.01,166.01,10432.0,165.545,165.5649,165.2066,165.2066,10432.0
2023-11-14 12:10:00,166.02,166.11,165.93,166.01,5332.0,165.2166,165.3061,165.127,165.2066,5332.0
2023-11-14 12:15:00,166.01,166.15,165.95,166.15,3638.0,165.2066,165.3459,165.1469,165.3459,3638.0
2023-11-14 12:20:00,166.11,166.11,165.84,165.85,6217.0,165.3061,165.3061,165.0374,165.0474,6217.0
2023-11-14 12:25:00,165.81,166.07,165.81,165.97,5234.0,165.0076,165.2663,165.0076,165.1668,5234.0
2023-11-14 12:30:00,165.94,166.13,165.89,166.12,7170.0,165.137,165.326,165.0872,165.3161,7170.0
2023-11-14 12:35:00,166.14,166.23,166.04,166.14,5801.0,165.336,165.4256,165.2365,165.336,5801.0
2023-11-14 12:40:00,166.23,166.27,166.13,166.2,3203.0,165.4256,165.4654,165.326,165.3957,3203.0
2023-11-14 12:45:00,166.26,166.44,166.25,166.37,3808.0,165.4554,165.6345,165.4455,165.5649,3808.0
2023-11-14 12:50:00,166.36,166.39,166.22,166.39,2968.0,165.5549,165.5848,165.4156,165.5848,2968.0
2023-11-14 12:55:00,166.36,166.47,166.3,166.43,4309.0,165.5549,165.6644,165.4952,165.6246,4309.0
2023-11-14 13:00:00,166.41,166.49,166.33,166.47,5378.0,165.6047,165.6843,165.5251,165.6644,5378.0
2023-11-14 13:05:00,166.48,166.57,166.34,166.34,9912.0,165.6743,165.7639,165.535,165.535,9912.0
2023-11-14 13:10:00,166.33,166.34,166.2,166.24,6249.0,165.5251,165.535,165.3957,165.4355,6249.0
2023-11-14 13:15:00,166.24,166.33,166.18,166.21,3038.0,165.4355,165.5251,165.3758,165.4057,3038.0
2023-11-14 13:20:00,166.24,166.29,166.2,166.22,4839.0,165.4355,165.4853,165.3957,165.4156,4839.0
2023-11-14 13:25:00,166.25,166.28,166.2,166.2,4248.0,165.4455,165.4753,165.3957,165.3957,4248.0
2023-11-14 13:30:00,166.24,166.39,166.23,166.36,7250.0,165.4355,165.5848,165.4256,165.5549,7250.0
2023-11-14 13:35:00,166.33,166.49,166.26,166.49,5828.0,165.5251,165.6843,165.4554,165.6843,5828.0
2023-11-14 13:40:00,166.49,166.52,166.21,166.29,5057.0,165.6843,165.7142,165.4057,165.4853,5057.0
2023-11-14 13:45:00,166.28,166.32,166.24,166.32,3337.0,165.4753,165.5151,165.4355,165.5151,3337.0
2023-11-14 13:50:00,166.3,166.42,166.3,166.32,4234.0,165.4952,165.6146,165.4952,165.5151,4234.0
2023-11-14 13:55:00,166.28,166.54,166.28,166.36,5626.0,165.4753,165.7341,165.4753,165.5549,5626.0
2023-11-14 14:00:00,166.35,166.49,166.34,166.45,3800.0,165.545,165.6843,165.535,165.6445,3800.0
2023-11-14 14:05:00,166.43,166.49,166.31,166.42,4811.0,165.6246,165.6843,165.5052,165.6146,4811.0
2023-11-14 14:10:00,166.45,166.54,166.37,166.52,5812.0,165.6445,165.7341,165.5649,165.7142,5812.0
2023-11-14 14:15:00,166.49,166.63,166.45,166.59,4552.0,165.6843,165.8236,165.6445,165.7838,4552.0
2023-11-14 14:20:00,166.57,166.76,166.51,166.72,5662.0,165.7639,165.953,165.7042,165.9132,5662.0
2023-11-14 14:25:00,166.71,166.84,166.68,166.81,6724.0,165.9032,166.0326,165.8734,166.0028,6724.0
2023-11-14 14:30:00,166.82,167.07,166.82,167.06,8338.0,166.0127,166.2615,166.0127,166.2515,8338.0
2023-11-14 14:35:00,167.04,167.2,167.04,167.18,9321.0,166.2316,166.3909,166.2316,166.371,9321.0
2023-11-14 14:40:00,167.21,167.26,167.12,167.24,8517.0,166.4008,166.4506,166.3113,166.4307,8517.0
2023-11-14 14:45:00,167.27,167.39,167.24,167.3,10968.0,166.4605,166.5799,166.4307,166.4904,10968.0
2023-11-14 14:50:00,167.31,167.38,167.24,167.25,8504.0,166.5003,166.57,166.4307,166.4406,8504.0
2023-11-14 14:55:00,167.3,167.32,167.13,167.18,7167.0,166.4904,166.5103,166.3212,166.371,7167.0
2023-11-14 15:00:00,167.18,167.26,167.05,167.16,9327.0,166.371,166.4506,166.2416,166.3511,9327.0
2023-11-14 15:05:00,167.15,167.21,167.08,167.08,7368.0,166.3411,166.4008,166.2714,166.2714,7368.0
2023-11-14 15:10:00,167.08,167.21,167.08,167.2,8855.0,166.2714,166.4008,166.2714,166.3909,8855.0
2023-11-14 15:15:00,167.18,167.27,167.17,167.25,8274.0,166.371,166.4605,166.361,166.4406,8274.0
2023-11-14 15:20:00,167.25,167.48,167.19,167.46,26076.0,166.4406,166.6695,166.3809,166.6496,26076.0
2023-11-14 15:25:00,167.43,167.5,167.36,167.5,22836.0,166.6198,166.6894,166.5501,166.6894,22836.0
2023-11-14 15:30:00,167.49,167.51,167.34,167.39,15356.0,166.6795,166.6994,166.5302,166.5799,15356.0
2023-11-14 15:35:00,167.41,167.45,167.31,167.37,14608.0,166.5998,166.6397,166.5003,166.56,14608.0
2023-11-14 15:40:00,167.34,167.37,167.23,167.25,11346.0,166.5302,166.56,166.4207,166.4406,11346.0
2023-11-14 15:45:00,167.24,167.28,167.07,167.08,23308.0,166.4307,166.4705,166.2615,166.2714,23308.0
2023-11-14 15:50:00,167.01,167.11,166.94,167.07,32882.0,166.2018,166.3013,166.1321,166.2615,32882.0
2023-11-14 15:55:00,167.09,167.16,166.83,167.09,88551.0,166.2814,166.3511,166.0227,166.2814,88551.0
2023-11-15 09:30:00,167.39,168.08,167.16,168.08,17288.0,166.5799,167.2666,166.3511,167.2666,17288.0
2023-11-15 09:35:00,168.09,168.21,167.83,168.14,20583.0,167.2766,167.396,167.0178,167.3263,20583.0
2023-11-15 09:40:00,168.16,168.17,167.44,167.59,3025.0,167.3462,167.3562,166.6297,166.779,3025.0
2023-11-15 09:45:00,167.4,167.58,167.13,167.14,10276.0,166.5899,166.769,166.3212,166.3312,10276.0
2023-11-15 09:50:00,167.14,167.44,166.97,167.43,4546.0,166.3312,166.6297,166.162,166.6198,4546.0
2023-11-15 09:55:00,167.43,167.48,167.11,167.11,4600.0,166.6198,166.6695,166.3013,166.3013,4600.0
2023-11-15 10:00:00,167.12,167.42,167.07,167.09,7877.0,166.3113,166.6098,166.2615,166.2814,7877.0
2023-11-15 10:05:00,167.1,167.37,167.04,167.37,6328.0,166.2913,166.56,166.2316,166.56,6328.0
2023-11-15 10:10:00,167.32,167.5,167.23,167.48,6725.0,166.5103,166.6894,166.4207,166.6695,6725.0
2023-11-15 10:15:00,167.45,167.58,167.41,167.52,7296.0,166.6397,166.769,166.5998,166.7093,7296.0
2023-11-15 10:20:00,167.56,167.63,167.51,167.61,6281.0,166.7491,166.8188,166.6994,166.7989,6281.0
2023-11-15 10:25:00,167.59,167.78,167.5,167.5,12688.0,166.779,166.9681,166.6894,166.6894,12688.0
2023-11-15 10:30:00,167.48,167.9,167.48,167.82,9894.0,166.6695,167.0875,166.6695,167.0079,9894.0
2023-11-15 10:35:00,167.82,168.07,167.77,168.04,10319.0,167.0079,167.2567,166.9581,167.2268,10319.0
2023-11-15 10:40:00,168.09,168.23,167.92,167.94,6554.0,167.2766,167.4159,167.1074,167.1273,6554.0
2023-11-15 10:45:00,167.97,168.02,167.78,167.88,5719.0,167.1571,167.2069,166.9681,167.0676,5719.0
2023-11-15 10:50:00,167.84,167.97,167.78,167.97,10767.0,167.0278,167.1571,166.9681,167.1571,10767.0
2023-11-15 10:55:00,167.97,167.97,167.78,167.84,5988.0,167.1571,167.1571,166.9681,167.0278,5988.0
2023-11-15 11:00:00,167.79,167.96,167.78,167.91,8192.0,166.978,167.1472,166.9681,167.0974,8192.0
2023-11-15 11:05:00,167.86,167.91,167.62,167.71,16915.0,167.0477,167.0974,166.8088,166.8984,16915.0
2023-11-15 11:10:00,167.77,167.85,167.51,167.57,5136.0,166.9581,167.0377,166.6994,166.7591,5136.0
2023-11-15 11:15:00,167.58,167.68,167.54,167.63,5189.0,166.769,166.8685,166.7292,166.8188,5189.0
2023-11-15 11:20:00,167.55,167.78,167.51,167.56,11206.0,166.7392,166.9681,166.6994,166.7491,11206.0
2023-11-15 11:25:00,167.55,167.58,167.19,167.28,18742.0,166.7392,166.769,166.3809,166.4705,18742.0
2023-11-15 11:30:00,167.24,167.25,167.1,167.14,3487.0,166.4307,166.4406,166.2913,166.3312,3487.0
2023-11-15 11:35:00,167.12,167.12,166.67,166.67,3106.0,166.3113,166.3113,165.8634,165.8634,3106.0
2023-11-15 11:40:00,166.59,166.61,166.25,166.25,5632.0,165.7838,165.8037,165.4455,165.4455,5632.0
2023-11-15 11:45:00,166.33,166.61,166.14,166.47,13056.0,165.5251,165.8037,165.336,165.6644,13056.0
2023-11-15 11:50:00,166.41,166.47,166.22,166.28,4037.0,165.6047,165.6644,165.4156,165.4753,4037.0
2023-11-15 11:55:00,166.26,166.4,166.21,166.34,6590.0,165.4554,165.5947,165.4057,165.535,6590.0
2023-11-15 12:00:00,166.39,166.47,166.23,166.41,5961.0,165.5848,165.6644,165.4256,165.6047,5961.0
2023-11-15 12:05:00,166.38,166.64,166.36,166.5,4575.0,165.5748,165.8336,165.5549,165.6943,4575.0
2023-11-15 12:10:00,166.47,166.47,166.26,166.27,3206.0,165.6644,165.6644,165.4554,165.4654,3206.0
2023-11-15 12:15:00,166.32,166.34,166.23,166.3,3819.0,165.5151,165.535,165.4256,165.4952,3819.0
2023-11-15 12:20:00,166.34,166.44,166.28,166.37,8420.0,165.535,165.6345,165.4753,165.5649,8420.0
2023-11-15 12:25:00,166.4,166.46,166.28,166.28,5122.0,165.5947,165.6544,165.4753,165.4753,5122.0
2023-11-15 12:30:00,166.27,166.28,166.08,166.14,14785.0,165.4654,165.4753,165.2763,165.336,14785.0
2023-11-15 12:35:00,166.14,166.25,166.1,166.13,3230.0,165.336,165.4455,165.2962,165.326,3230.0
2023-11-15 12:40:00,166.1,166.14,165.91,165.96,3152.0,165.2962,165.336,165.1071,165.1569,3152.0
2023-11-15 12:45:00,165.92,165.95,165.82,165.88,5391.0,165.1171,165.1469,165.0175,165.0773,5391.0
2023-11-15 12:50:00,165.85,165.94,165.72,165.72,17032.0,165.0474,165.137,164.918,164.918,17032.0
2023-11-15 12:55:00,165.72,165.9,165.67,165.82,6195.0,164.918,165.0972,164.8683,165.0175,6195.0
2023-11-15 13:00:00,165.78,166.03,165.78,166.03,4211.0,164.9777,165.2265,164.9777,165.2265,4211.0
2023-11-15 13:05:00,166.01,166.01,165.77,165.83,4733.0,165.2066,165.2066,164.9678,165.0275,4733.0
2023-11-15 13:10:00,165.85,165.94,165.82,165.91,2300.0,165.0474,165.137,165.0175,165.1071,2300.0
2023-11-15 13:15:00,165.93,165.97,165.85,165.96,4517.0,165.127,165.1668,165.0474,165.1569,4517.0
2023-11-15 13:20:00,166.05,166.1,165.98,166.0,3832.0,165.2464,165.2962,165.1768,165.1967,3832.0
2023-11-15 13:25:00,166.03,166.05,165.94,166.01,3499.0,165.2265,165.2464,165.137,165.2066,3499.0
2023-11-15 13:30:00,166.02,166.16,166.0,166.16,4158.0,165.2166,165.3559,165.1967,165.3559,4158.0
2023-11-15 13:35:00,166.17,166.33,166.15,166.3,3051.0,165.3658,165.5251,165.3459,165.4952,3051.0
2023-11-15 13:40:00,166.28,166.36,166.19,166.26,5063.0,165.4753,165.5549,165.3858,165.4554,5063.0
2023-11-15 13:45:00,166.28,166.3,166.18,166.18,4135.0,165.4753,165.4952,165.3758,165.3758,4135.0
2023-11-15 13:50:00,166.18,166.22,166.13,166.18,4493.0,165.3758,165.4156,165.326,165.3758,4493.0
2023-11-15 13:55:00,166.19,166.32,166.18,166.29,4792.0,165.3858,165.5151,165.3758,165.4853,4792.0
2023-11-15 14:00:00,166.36,166.49,166.3,166.41,3794.0,165.5549,165.6843,165.4952,165.6047,3794.0
2023-11-15 14:05:00,166.42,166.47,166.34,166.37,3968.0,165.6146,165.6644,165.535,165.5649,3968.0
2023-11-15 14:10:00,166.34,166.38,166.3,166.32,4181.0,165.535,165.5748,165.4952,165.5151,4181.0
2023-11-15 14:15:00,166.29,166.3,166.09,166.09,4022.0,165.4853,165.4952,165.2862,165.2862,4022.0
2023-11-15 14:20:00,166.07,166.26,165.99,166.24,7177.0,165.2663,165.4554,165.1867,165.4355,7177.0
2023-11-15 14:25:00,166.28,166.29,166.2,166.25,4752.0,165.4753,165.4853,165.3957,165.4455,4752.0
2023-11-15 14:30:00,166.25,166.44,166.25,166.44,4797.0,165.4455,165.6345,165.4455,165.6345,4797.0
2023-11-15 14:35:00,166.41,166.52,166.4,166.52,9998.0,165.6047,165.7142,165.5947,165.7142,9998.0
2023-11-15 14:40:00,166.51,166.51,166.32,166.38,5643.0,165.7042,165.7042,165.5151,165.5748,5643.0
2023-11-15 14:45:00,166.39,166.4,166.28,166.3,1920.0,165.5848,165.5947,165.4753,165.4952,1920.0
2023-11-15 14:50:00,166.31,166.31,166.13,166.17,9616.0,165.5052,165.5052,165.326,165.3658,9616.0
2023-11-15 14:55:00,166.17,166.27,166.14,166.27,12011.0,165.3658,165.4654,165.336,165.4654,12011.0
2023-11-15 15:00:00,166.27,166.41,166.23,166.28,6319.0,165.4654,165.6047,165.4256,165.4753,6319.0
2023-11-15 15:05:00,166.28,166.28,166.08,166.08,6203.0,165.4753,165.4753,165.2763,165.2763,6203.0
2023-11-15 15:10:00,166.07,166.13,166.03,166.1,7404.0,165.2663,165.326,165.2265,165.2962,7404.0
2023-11-15 15:15:00,166.14,166.14,165.99,166.05,7334.0,165.336,165.336,165.1867,165.2464,7334.0
2023-11-15 15:20:00,166.0,166.05,165.89,165.89,6216.0,165.1967,165.2464,165.0872,165.0872,6216.0
2023-11-15 15:25:00,165.9,166.04,165.89,166.0,11296.0,165.0972,165.2365,165.0872,165.1967,11296.0
2023-11-15 15:30:00,166.03,166.11,165.83,165.84,15060.0,165.2265,165.3061,165.0275,165.0374,15060.0
2023-11-15 15:35:00,165.83,165.84,165.7,165.79,19239.0,165.0275,165.0374,164.8981,164.9877,19239.0
2023-11-15 15:40:00,165.78,165.85,165.64,165.67,23370.0,164.9777,165.0474,164.8384,164.8683,23370.0
2023-11-15 15:45:00,165.68,165.7,165.51,165.52,21605.0,164.8782,164.8981,164.709,164.719,21605.0
2023-11-15 15:50:00,165.5,165.66,165.45,165.62,34396.0,164.6991,164.8583,164.6493,164.8185,34396.0
2023-11-15 15:55:00,165.61,165.68,165.5,165.61,98674.0,164.8086,164.8782,164.6991,164.8086,98674.0
2023-11-16 09:30:00,165.23,166.26,164.92,166.14,13744.0,164.5779,165.6039,164.2692,165.4843,13744.0
2023-11-16 09:35:00,166.07,166.47,165.63,166.39,6422.0,165.4146,165.813,164.9764,165.7334,6422.0
2023-11-16 09:40:00,166.31,166.36,166.04,166.07,5846.0,165.6537,165.7035,165.3847,165.4146,5846.0
2023-11-16 09:45:00,166.09,166.86,166.08,166.85,7136.0,165.4345,166.2015,165.4246,166.1915,7136.0
2023-11-16 09:50:00,166.84,166.84,166.51,166.51,3702.0,166.1816,166.1816,165.8529,165.8529,3702.0
2023-11-16 09:55:00,166.48,166.55,166.22,166.31,2027.0,165.823,165.8927,165.564,165.6537,2027.0
2023-11-16 10:00:00,166.43,166.65,166.32,166.5,4825.0,165.7732,165.9923,165.6636,165.8429,4825.0
2023-11-16 10:05:00,166.54,166.86,166.54,166.65,3027.0,165.8828,166.2015,165.8828,165.9923,3027.0
2023-11-16 10:10:00,166.68,166.85,166.53,166.73,4828.0,166.0222,166.1915,165.8728,166.072,4828.0
2023-11-16 10:15:00,166.73,166.8,166.56,166.59,5777.0,166.072,166.1417,165.9027,165.9326,5777.0
2023-11-16 10:20:00,166.6,166.88,166.58,166.84,2901.0,165.9425,166.2214,165.9226,166.1816,2901.0
2023-11-16 10:25:00,166.83,166.86,166.65,166.77,6376.0,166.1716,166.2015,165.9923,166.1119,6376.0
2023-11-16 10:30:00,166.82,167.12,166.77,166.88,4676.0,166.1617,166.4605,166.1119,166.2214,4676.0
2023-11-16 10:35:00,166.97,166.97,166.65,166.65,4505.0,166.3111,166.3111,165.9923,165.9923,4505.0
2023-11-16 10:40:00,166.64,166.8,166.46,166.69,16766.0,165.9824,166.1417,165.8031,166.0322,16766.0
2023-11-16 10:45:00,166.69,166.92,166.68,166.92,3721.0,166.0322,166.2613,166.0222,166.2613,3721.0
2023-11-16 10:50:00,166.93,167.04,166.69,166.83,3516.0,166.2712,166.3808,166.0322,166.1716,3516.0
2023-11-16 10:55:00,166.8,166.85,166.69,166.69,4635.0,166.1417,166.1915,166.0322,166.0322,4635.0
2023-11-16 11:00:00,166.71,167.0,166.68,166.9,3748.0,166.0521,166.341,166.0222,166.2414,3748.0
2023-11-16 11:05:00,166.89,166.97,166.71,166.71,3140.0,166.2314,166.3111,166.0521,166.0521,3140.0
2023-11-16 11:10:00,166.73,167.0,166.64,166.91,3028.0,166.072,166.341,165.9824,166.2513,3028.0
2023-11-16 11:15:00,166.89,166.93,166.58,166.59,4083.0,166.2314,166.2712,165.9226,165.9326,4083.0
2023-11-16 11:20:00,166.61,166.69,166.54,166.69,4149.0,165.9525,166.0322,165.8828,166.0322,4149.0
2023-11-16 11:25:00,166.63,166.63,166.47,166.51,3749.0,165.9724,165.9724,165.813,165.8529,3749.0
2023-11-16 11:30:00,166.54,166.54,166.3,166.35,16942.0,165.8828,165.8828,165.6437,165.6935,16942.0
2023-11-16 11:35:00,166.4,166.4,166.13,166.2,9089.0,165.7433,165.7433,165.4744,165.5441,9089.0
2023-11-16 11:40:00,166.17,166.29,166.07,166.15,5203.0,165.5142,165.6338,165.4146,165.4943,5203.0
2023-11-16 11:45:00,166.27,166.4,166.2,166.4,1677.0,165.6138,165.7433,165.5441,165.7433,1677.0
2023-11-16 11:50:00,166.45,166.71,166.45,166.71,3636.0,165.7931,166.0521,165.7931,166.0521,3636.0
2023-11-16 11:55:00,166.66,166.69,166.6,166.62,6977.0,166.0023,166.0322,165.9425,165.9625,6977.0
2023-11-16 12:00:00,166.6,166.67,166.56,166.57,6991.0,165.9425,166.0123,165.9027,165.9127,6991.0
2023-11-16 12:05:00,166.67,166.73,166.56,166.61,5269.0,166.0123,166.072,165.9027,165.9525,5269.0
2023-11-16 12:10:00,166.64,166.82,166.59,166.71,2613.0,165.9824,166.1617,165.9326,166.0521,2613.0
2023-11-16 12:15:00,166.75,166.88,166.73,166.81,2602.0,166.0919,166.2214,166.072,166.1517,2602.0
2023-11-16 12:20:00,166.76,166.89,166.75,166.75,2637.0,166.1019,166.2314,166.0919,166.0919,2637.0
2023-11-16 12:25:00,166.75,166.93,166.72,166.88,3122.0,166.0919,166.2712,166.0621,166.2214,3122.0
2023-11-16 12:30:00,166.84,166.84,166.73,166.74,1760.0,166.1816,166.1816,166.072,166.082,1760.0
2023-11-16 12:35:00,166.74,166.85,166.67,166.82,3425.0,166.082,166.1915,166.0123,166.1617,3425.0
2023-11-16 12:40:00,166.8,166.88,166.76,166.76,2916.0,166.1417,166.2214,166.1019,166.1019,2916.0
2023-11-16 12:45:00,166.73,166.82,166.71,166.78,2953.0,166.072,166.1617,166.0521,166.1218,2953.0
2023-11-16 12:50:00,166.73,166.79,166.61,166.67,6069.0,166.072,166.1318,165.9525,166.0123,6069.0
2023-11-16 12:55:00,166.67,166.79,166.67,166.76,2789.0,166.0123,166.1318,166.0123,166.1019,2789.0
2023-11-16 13:00:00,166.76,166.76,166.62,166.62,3740.0,166.1019,166.1019,165.9625,165.9625,3740.0
2023-11-16 13:05:00,166.6,166.66,166.57,166.59,2576.0,165.9425,166.0023,165.9127,165.9326,2576.0
2023-11-16 13:10:00,166.58,166.59,166.49,166.54,1961.0,165.9226,165.9326,165.833,165.8828,1961.0
2023-11-16 13:15:00,166.56,166.56,166.31,166.34,12316.0,165.9027,165.9027,165.6537,165.6836,12316.0
2023-11-16 13:20:00,166.33,166.43,166.23,166.41,10180.0,165.6736,165.7732,165.574,165.7533,10180.0
2023-11-16 13:25:00,166.45,166.59,166.44,166.57,7927.0,165.7931,165.9326,165.7832,165.9127,7927.0
2023-11-16 13:30:00,166.65,166.72,166.53,166.61,1999.0,165.9923,166.0621,165.8728,165.9525,1999.0
2023-11-16 13:35:00,166.57,166.62,166.51,166.55,3083.0,165.9127,165.9625,165.8529,165.8927,3083.0
2023-11-16 13:40:00,166.47,166.59,166.43,166.56,2366.0,165.813,165.9326,165.7732,165.9027,2366.0
2023-11-16 13:45:00,166.56,166.64,166.5,166.53,2476.0,165.9027,165.9824,165.8429,165.8728,2476.0
2023-11-16 13:50:00,166.53,166.63,166.51,166.53,3573.0,165.8728,165.9724,165.8529,165.8728,3573.0
2023-11-16 13:55:00,166.56,166.63,166.49,166.61,2333.0,165.9027,165.9724,165.833,165.9525,2333.0
2023-11-16 14:00:00,166.71,166.81,166.65,166.81,3346.0,166.0521,166.1517,165.9923,166.1517,3346.0
2023-11-16 14:05:00,166.84,166.85,166.79,166.84,3225.0,166.1816,166.1915,166.1318,166.1816,3225.0
2023-11-16 14:10:00,166.84,166.95,166.81,166.87,2200.0,166.1816,166.2912,166.1517,166.2115,2200.0
2023-11-16 14:15:00,166.9,166.92,166.79,166.89,5496.0,166.2414,166.2613,166.1318,166.2314,5496.0
2023-11-16 14:20:00,166.86,166.86,166.67,166.71,4240.0,166.2015,166.2015,166.0123,166.0521,4240.0
2023-11-16 14:25:00,166.69,166.69,166.45,166.47,8903.0,166.0322,166.0322,165.7931,165.813,8903.0
2023-11-16 14:30:00,166.47,166.61,166.41,166.61,3813.0,165.813,165.9525,165.7533,165.9525,3813.0
2023-11-16 14:35:00,166.61,166.78,166.59,166.73,2701.0,165.9525,166.1218,165.9326,166.072,2701.0
2023-11-16 14:40:00,166.74,166.9,166.74,166.89,2373.0,166.082,166.2414,166.082,166.2314,2373.0
2023-11-16 14:45:00,166.97,167.11,166.92,167.09,2432.0,166.3111,166.4505,166.2613,166.4306,2432.0
2023-11-16 14:50:00,167.14,167.14,166.93,166.94,3635.0,166.4804,166.4804,166.2712,166.2812,3635.0
2023-11-16 14:55:00,166.96,166.96,166.83,166.87,19125.0,166.3011,166.3011,166.1716,166.2115,19125.0
2023-11-16 15:00:00,166.87,166.9,166.75,166.83,9630.0,166.2115,166.2414,166.0919,166.1716,9630.0
2023-11-16 15:05:00,166.82,166.84,166.74,166.78,4138.0,166.1617,166.1816,166.082,166.1218,4138.0
2023-11-16 15:10:00,166.83,166.88,166.78,166.84,3711.0,166.1716,166.2214,166.1218,166.1816,3711.0
2023-11-16 15:15:00,166.84,166.94,166.82,166.93,12011.0,166.1816,166.2812,166.1617,166.2712,12011.0
2023-11-16 15:20:00,166.99,167.03,166.8,167.0,5121.0,166.331,166.3708,166.1417,166.341,5121.0
2023-11-16 15:25:00,166.98,167.05,166.93,166.93,3005.0,166.321,166.3908,166.2712,166.2712,3005.0
2023-11-16 15:30:00,166.95,167.01,166.89,166.93,5862.0,166.2912,166.3509,166.2314,166.2712,5862.0
2023-11-16 15:35:00,166.95,166.95,166.79,166.84,3433.0,166.2912,166.2912,166.1318,166.1816,3433.0
2023-11-16 15:40:00,166.84,166.88,166.74,166.83,4259.0,166.1816,166.2214,166.082,166.1716,4259.0
2023-11-16 15:45:00,166.84,166.92,166.81,166.91,8793.0,166.1816,166.2613,166.1517,166.2513,8793.0
2023-11-16 15:50:00,166.94,166.99,166.83,166.99,18610.0,166.2812,166.331,166.1716,166.331,18610.0
2023-11-16 15:55:00,166.97,167.21,166.92,167.19,50251.0,166.3111,166.5501,166.2613,166.5302,50251.0
2023-11-17 09:30:00,168.25,168.36,167.78,167.87,52387.0,167.586,167.6956,167.1179,167.2075,52387.0
2023-11-17 09:35:00,168.08,168.56,167.92,168.46,7241.0,167.4167,167.8948,167.2573,167.7952,7241.0
2023-11-17 09:40:00,168.47,168.47,168.01,168.29,6165.0,167.8052,167.8052,167.347,167.6259,6165.0
2023-11-17 09:45:00,168.29,168.4,168.12,168.21,4937.0,167.6259,167.7354,167.4565,167.5462,4937.0
2023-11-17 09:50:00,168.21,168.22,167.81,168.06,5284.0,167.5462,167.5561,167.1478,167.3968,5284.0
2023-11-17 09:55:00,168.17,168.28,168.04,168.14,6407.0,167.5063,167.6159,167.3769,167.4765,6407.0
2023-11-17 10:00:00,168.14,168.17,167.94,168.04,3436.0,167.4765,167.5063,167.2772,167.3769,3436.0
2023-11-17 10:05:00,168.05,168.05,167.75,167.81,8029.0,167.3868,167.3868,167.088,167.1478,8029.0
2023-11-17 10:10:00,167.86,168.11,167.66,168.11,6447.0,167.1976,167.4466,166.9984,167.4466,6447.0
2023-11-17 10:15:00,168.11,168.29,168.04,168.27,3192.0,167.4466,167.6259,167.3769,167.6059,3192.0
2023-11-17 10:20:00,168.27,168.27,168.01,168.02,3435.0,167.6059,167.6059,167.347,167.3569,3435.0
2023-11-17 10:25:00,167.99,168.06,167.93,168.05,3742.0,167.327,167.3968,167.2673,167.3868,3742.0
2023-11-17 10:30:00,168.05,168.16,167.9,168.16,3802.0,167.3868,167.4964,167.2374,167.4964,3802.0
2023-11-17 10:35:00,168.15,168.17,168.07,168.17,2139.0,167.4864,167.5063,167.4067,167.5063,2139.0
2023-11-17 10:40:00,168.19,168.19,168.05,168.06,4580.0,167.5263,167.5263,167.3868,167.3968,4580.0
2023-11-17 10:45:00,168.03,168.15,168.0,168.0,4090.0,167.3669,167.4864,167.337,167.337,4090.0
2023-11-17 10:50:00,167.94,167.95,167.82,167.86,2917.0,167.2772,167.2872,167.1577,167.1976,2917.0
2023-11-17 10:55:00,167.87,167.91,167.67,167.82,5848.0,167.2075,167.2474,167.0083,167.1577,5848.0
2023-11-17 11:00:00,167.84,167.93,167.66,167.66,11528.0,167.1776,167.2673,166.9984,166.9984,11528.0
2023-11-17 11:05:00,167.66,167.86,167.54,167.85,3196.0,166.9984,167.1976,166.8788,167.1876,3196.0
2023-11-17 11:10:00,167.79,168.07,167.79,168.04,2980.0,167.1278,167.4067,167.1278,167.3769,2980.0
2023-11-17 11:15:00,168.05,168.25,168.04,168.24,3098.0,167.3868,167.586,167.3769,167.5761,3098.0
2023-11-17 11:20:00,168.17,168.24,168.12,168.18,2317.0,167.5063,167.5761,167.4565,167.5163,2317.0
2023-11-17 11:25:00,168.14,168.14,167.87,167.9,2782.0,167.4765,167.4765,167.2075,167.2374,2782.0
2023-11-17 11:30:00,167.9,168.14,167.9,168.14,9561.0,167.2374,167.4765,167.2374,167.4765,9561.0
2023-11-17 11:35:00,168.12,168.18,168.04,168.1,3737.0,167.4565,167.5163,167.3769,167.4366,3737.0
2023-11-17 11:40:00,168.08,168.13,167.94,168.01,3150.0,167.4167,167.4665,167.2772,167.347,3150.0
2023-11-17 11:45:00,168.03,168.03,167.94,168.01,2347.0,167.3669,167.3669,167.2772,167.347,2347.0
2023-11-17 11:50:00,168.01,168.14,167.93,168.04,2803.0,167.347,167.4765,167.2673,167.3769,2803.0
2023-11-17 11:55:00,167.99,168.1,167.99,168.02,3373.0,167.327,167.4366,167.327,167.3569,3373.0
2023-11-17 12:00:00,168.03,168.16,168.0,168.16,3423.0,167.3669,167.4964,167.337,167.4964,3423.0
2023-11-17 12:05:00,168.21,168.21,168.09,168.09,1300.0,167.5462,167.5462,167.4267,167.4267,1300.0
2023-11-17 12:10:00,168.09,168.39,168.09,168.39,3775.0,167.4267,167.7255,167.4267,167.7255,3775.0
2023-11-17 12:15:00,168.39,168.47,168.28,168.3,2684.0,167.7255,167.8052,167.6159,167.6358,2684.0
2023-11-17 12:20:00,168.3,168.35,168.25,168.3,2801.0,167.6358,167.6856,167.586,167.6358,2801.0
2023-11-17 12:25:00,168.33,168.33,168.23,168.25,2871.0,167.6657,167.6657,167.5661,167.586,2871.0
2023-11-17 12:30:00,168.28,168.42,168.28,168.41,2280.0,167.6159,167.7554,167.6159,167.7454,2280.0
2023-11-17 12:35:00,168.43,168.54,168.4,168.53,3713.0,167.7653,167.8749,167.7354,167.8649,3713.0
2023-11-17 12:40:00,168.54,168.59,168.47,168.47,3341.0,167.8749,167.9247,167.8052,167.8052,3341.0
2023-11-17 12:45:00,168.48,168.48,168.37,168.37,1751.0,167.8151,167.8151,167.7055,167.7055,1751.0
2023-11-17 12:50:00,168.38,168.46,168.36,168.36,2835.0,167.7155,167.7952,167.6956,167.6956,2835.0
2023-11-17 12:55:00,168.37,168.42,168.36,168.42,2005.0,167.7055,167.7554,167.6956,167.7554,2005.0
2023-11-17 13:00:00,168.43,168.52,168.27,168.31,7178.0,167.7653,167.855,167.6059,167.6458,7178.0
2023-11-17 13:05:00,168.34,168.49,168.33,168.49,5525.0,167.6757,167.8251,167.6657,167.8251,5525.0
2023-11-17 13:10:00,168.5,168.73,168.5,168.73,18770.0,167.835,168.0641,167.835,168.0641,18770.0
2023-11-17 13:15:00,168.73,168.77,168.6,168.6,3640.0,168.0641,168.104,167.9346,167.9346,3640.0
2023-11-17 13:20:00,168.64,168.67,168.58,168.61,3735.0,167.9745,168.0044,167.9147,167.9446,3735.0
2023-11-17 13:25:00,168.6,168.65,168.56,168.59,3805.0,167.9346,167.9844,167.8948,167.9247,3805.0
2023-11-17 13:30:00,168.6,168.67,168.53,168.64,3813.0,167.9346,168.0044,167.8649,167.9745,3813.0
2023-11-17 13:35:00,168.58,168.64,168.56,168.56,3452.0,167.9147,167.9745,167.8948,167.8948,3452.0
2023-11-17 13:40:00,168.58,168.72,168.53,168.53,8180.0,167.9147,168.0542,167.8649,167.8649,8180.0
2023-11-17 13:45:00,168.53,168.6,168.48,168.53,6262.0,167.8649,167.9346,167.8151,167.8649,6262.0
2023-11-17 13:50:00,168.52,168.56,168.41,168.43,10081.0,167.855,167.8948,167.7454,167.7653,10081.0
2023-11-17 13:55:00,168.52,168.58,168.5,168.53,9975.0,167.855,167.9147,167.835,167.8649,9975.0
2023-11-17 14:00:00,168.53,168.68,168.52,168.68,10203.0,167.8649,168.0143,167.855,168.0143,10203.0
2023-11-17 14:05:00,168.68,168.9,168.66,168.81,4032.0,168.0143,168.2335,167.9944,168.1438,4032.0
2023-11-17 14:10:00,168.83,168.83,168.72,168.75,1432.0,168.1637,168.1637,168.0542,168.084,1432.0
2023-11-17 14:15:00,168.74,168.76,168.69,168.71,2125.0,168.0741,168.094,168.0243,168.0442,2125.0
2023-11-17 14:20:00,168.68,168.68,168.56,168.6,3150.0,168.0143,168.0143,167.8948,167.9346,3150.0
2023-11-17 14:25:00,168.63,168.81,168.58,168.72,5258.0,167.9645,168.1438,167.9147,168.0542,5258.0
2023-11-17 14:30:00,168.74,168.74,168.49,168.66,7640.0,168.0741,168.0741,167.8251,167.9944,7640.0
2023-11-17 14:35:00,168.65,168.76,168.59,168.64,7628.0,167.9844,168.094,167.9247,167.9745,7628.0
2023-11-17 14:40:00,168.62,168.66,168.59,168.63,7652.0,167.9546,167.9944,167.9247,167.9645,7652.0
2023-11-17 14:45:00,168.65,168.69,168.49,168.52,5560.0,167.9844,168.0243,167.8251,167.855,5560.0
2023-11-17 14:50:00,168.53,168.62,168.52,168.62,4684.0,167.8649,167.9546,167.855,167.9546,4684.0
2023-11-17 14:55:00,168.65,168.72,168.5,168.51,11198.0,167.9844,168.0542,167.835,167.845,11198.0
2023-11-17 15:00:00,168.51,168.56,168.42,168.46,7096.0,167.845,167.8948,167.7554,167.7952,7096.0
2023-11-17 15:05:00,168.48,168.51,168.41,168.44,2447.0,167.8151,167.845,167.7454,167.7753,2447.0
2023-11-17 15:10:00,168.41,168.5,168.4,168.46,3475.0,167.7454,167.835,167.7354,167.7952,3475.0
2023-11-17 15:15:00,168.42,168.5,168.35,168.47,16356.0,167.7554,167.835,167.6856,167.8052,16356.0
2023-11-17 15:20:00,168.47,168.53,168.44,168.48,4761.0,167.8052,167.8649,167.7753,167.8151,4761.0
2023-11-17 15:25:00,168.48,168.57,168.41,168.41,6503.0,167.8151,167.9048,167.7454,167.7454,6503.0
2023-11-17 15:30:00,168.47,168.48,168.07,168.19,9593.0,167.8052,167.8151,167.4067,167.5263,9593.0
2023-11-17 15:35:00,168.18,168.23,168.02,168.17,17005.0,167.5163,167.5661,167.3569,167.5063,17005.0
2023-11-17 15:40:00,168.19,168.28,168.14,168.25,9157.0,167.5263,167.6159,167.4765,167.586,9157.0
2023-11-17 15:45:00,168.22,168.26,168.17,168.26,16311.0,167.5561,167.596,167.5063,167.596,16311.0
2023-11-17 15:50:00,168.26,168.48,168.19,168.3,23069.0,167.596,167.8151,167.5263,167.6358,23069.0
2023-11-17 15:55:00,168.33,168.45,168.24,168.35,48758.0,167.6657,167.7852,167.5761,167.6856,48758.0
2023-11-20 09:30:00,168.61,168.61,167.89,168.08,24679.0,167.9446,167.9446,167.2274,167.4167,24679.0
2023-11-20 09:35:00,168.08,168.51,167.95,168.22,11178.0,167.4167,167.845,167.2872,167.5561,11178.0
2023-11-20 09:40:00,168.33,168.71,167.88,167.88,12744.0,167.6657,168.0442,167.2175,167.2175,12744.0
2023-11-20 09:45:00,167.97,168.07,167.77,167.79,4843.0,167.3071,167.4067,167.1079,167.1278,4843.0
2023-11-20 09:50:00,167.84,167.94,167.62,167.94,5247.0,167.1776,167.2772,166.9585,167.2772,5247.0
2023-11-20 09:55:00,167.97,168.26,167.9,168.19,8301.0,167.3071,167.596,167.2374,167.5263,8301.0
2023-11-20 10:00:00,168.2,168.2,167.85,167.96,8334.0,167.5362,167.5362,167.1876,167.2972,8334.0
2023-11-20 10:05:00,167.89,168.02,167.85,167.91,16478.0,167.2274,167.3569,167.1876,167.2474,16478.0
2023-11-20 10:10:00,167.98,168.06,167.78,167.79,10072.0,167.3171,167.3968,167.1179,167.1278,10072.0
2023-11-20 10:15:00,167.77,167.77,167.56,167.69,6135.0,167.1079,167.1079,166.8987,167.0282,6135.0
2023-11-20 10:20:00,167.67,167.72,167.47,167.66,8515.0,167.0083,167.0581,166.8091,166.9984,8515.0
2023-11-20 10:25:00,167.65,167.92,167.64,167.92,4314.0,166.9884,167.2573,166.9784,167.2573,4314.0
2023-11-20 10:30:00,167.91,167.96,167.73,167.77,4224.0,167.2474,167.2972,167.0681,167.1079,4224.0
2023-11-20 10:35:00,167.78,167.88,167.71,167.8,7876.0,167.1179,167.2175,167.0482,167.1378,7876.0
2023-11-20 10:40:00,167.83,167.97,167.79,167.9,4177.0,167.1677,167.3071,167.1278,167.2374,4177.0
2023-11-20 10:45:00,167.93,167.98,167.82,167.95,9954.0,167.2673,167.3171,167.1577,167.2872,9954.0
2023-11-20 10:50:00,167.91,167.94,167.81,167.82,3056.0,167.2474,167.2772,167.1478,167.1577,3056.0
2023-11-20 10:55:00,167.79,167.91,167.79,167.85,5072.0,167.1278,167.2474,167.1278,167.1876,5072.0
2023-11-20 11:00:00,167.9,168.04,167.9,168.02,5061.0,167.2374,167.3769,167.2374,167.3569,5061.0
2023-11-20 11:05:00,168.0,168.14,167.98,168.09,5815.0,167.337,167.4765,167.3171,167.4267,5815.0
2023-11-20 11:10:00,168.11,168.22,168.1,168.17,9457.0,167.4466,167.5561,167.4366,167.5063,9457.0
2023-11-20 11:15:00,168.15,168.2,167.93,167.94,5066.0,167.4864,167.5362,167.2673,167.2772,5066.0
2023-11-20 11:20:00,167.94,168.09,167.94,168.08,5644.0,167.2772,167.4267,167.2772,167.4167,5644.0
2023-11-20 11:25:00,168.06,168.11,168.02,168.09,8846.0,167.3968,167.4466,167.3569,167.4267,8846.0
2023-11-20 11:30:00,168.08,168.17,168.07,168.1,9603.0,167.4167,167.5063,167.4067,167.4366,9603.0
2023-11-20 11:35:00,168.14,168.2,168.08,168.08,6511.0,167.4765,167.5362,167.4167,167.4167,6511.0
2023-11-20 11:40:00,168.08,168.08,167.8,167.95,14160.0,167.4167,167.4167,167.1378,167.2872,14160.0
2023-11-20 11:45:00,167.92,168.03,167.9,167.93,6800.0,167.2573,167.3669,167.2374,167.2673,6800.0
2023-11-20 11:50:00,168.0,168.07,167.93,168.06,3809.0,167.337,167.4067,167.2673,167.3968,3809.0
2023-11-20 11:55:00,168.09,168.12,168.05,168.07,4131.0,167.4267,167.4565,167.3868,167.4067,4131.0
2023-11-20 12:00:00,168.05,168.11,168.01,168.03,7882.0,167.3868,167.4466,167.347,167.3669,7882.0
2023-11-20 12:05:00,168.02,168.22,168.01,168.08,4075.0,167.3569,167.5561,167.347,167.4167,4075.0
2023-11-20 12:10:00,168.11,168.26,168.11,168.26,3648.0,167.4466,167.596,167.4466,167.596,3648.0
2023-11-20 12:15:00,168.3,168.31,168.21,168.28,4054.0,167.6358,167.6458,167.5462,167.6159,4054.0
2023-11-20 12:20:00,168.23,168.46,168.23,168.44,3453.0,167.5661,167.7952,167.5661,167.7753,3453.0
2023-11-20 12:25:00,168.44,168.44,168.29,168.32,3302.0,167.7753,167.7753,167.6259,167.6557,3302.0
2023-11-20 12:30:00,168.3,168.34,168.25,168.25,2889.0,167.6358,167.6757,167.586,167.586,2889.0
2023-11-20 12:35:00,168.25,168.33,168.15,168.33,4008.0,167.586,167.6657,167.4864,167.6657,4008.0
2023-11-20 12:40:00,168.34,168.38,168.27,168.28,2942.0,167.6757,167.7155,167.6059,167.6159,2942.0
2023-11-20 12:45:00,168.3,168.35,168.27,168.31,3955.0,167.6358,167.6856,167.6059,167.6458,3955.0
2023-11-20 12:50:00,168.31,168.32,168.18,168.28,5786.0,167.6458,167.6557,167.5163,167.6159,5786.0
2023-11-20 12:55:00,168.29,168.35,168.23,168.3,1859.0,167.6259,167.6856,167.5661,167.6358,1859.0
2023-11-20 13:00:00,168.25,168.79,168.25,168.79,7137.0,167.586,168.1239,167.586,168.1239,7137.0
2023-11-20 13:05:00,168.74,168.96,168.69,168.93,5025.0,168.0741,168.2932,168.0243,168.2633,5025.0
2023-11-20 13:10:00,168.91,168.92,168.8,168.88,2606.0,168.2434,168.2534,168.1339,168.2135,2606.0
2023-11-20 13:15:00,168.89,168.89,168.8,168.8,2700.0,168.2235,168.2235,168.1339,168.1339,2700.0
2023-11-20 13:20:00,168.84,168.97,168.8,168.94,4778.0,168.1737,168.3032,168.1339,168.2733,4778.0
2023-11-20 13:25:00,168.97,168.98,168.93,168.97,2613.0,168.3032,168.3131,168.2633,168.3032,2613.0
2023-11-20 13:30:00,168.98,169.2,168.97,169.17,6636.0,168.3131,168.5323,168.3032,168.5024,6636.0
2023-11-20 13:35:00,169.19,169.22,169.11,169.2,5942.0,168.5223,168.5522,168.4426,168.5323,5942.0
2023-11-20 13:40:00,169.22,169.25,168.98,169.07,5802.0,168.5522,168.5821,168.3131,168.4028,5802.0
2023-11-20 13:45:00,169.04,169.04,168.86,168.91,2800.0,168.3729,168.3729,168.1936,168.2434,2800.0
2023-11-20 13:50:00,168.95,169.02,168.91,168.99,2661.0,168.2833,168.353,168.2434,168.3231,2661.0
2023-11-20 13:55:00,168.99,169.09,168.99,169.09,4710.0,168.3231,168.4227,168.3231,168.4227,4710.0
2023-11-20 14:00:00,169.1,169.35,169.1,169.3,8380.0,168.4327,168.6817,168.4327,168.6319,8380.0
2023-11-20 14:05:00,169.31,169.39,169.28,169.32,5839.0,168.6418,168.7215,168.612,168.6518,5839.0
2023-11-20 14:10:00,169.3,169.31,169.14,169.19,4972.0,168.6319,168.6418,168.4725,168.5223,4972.0
2023-11-20 14:15:00,169.17,169.24,169.05,169.05,4472.0,168.5024,168.5721,168.3829,168.3829,4472.0
2023-11-20 14:20:00,169.06,169.1,169.02,169.06,4132.0,168.3928,168.4327,168.353,168.3928,4132.0
2023-11-20 14:25:00,169.07,169.09,168.97,168.98,4481.0,168.4028,168.4227,168.3032,168.3131,4481.0
2023-11-20 14:30:00,168.97,169.26,168.97,169.26,5730.0,168.3032,168.592,168.3032,168.592,5730.0
2023-11-20 14:35:00,169.23,169.25,169.13,169.25,4270.0,168.5622,168.5821,168.4625,168.5821,4270.0
2023-11-20 14:40:00,169.25,169.31,169.18,169.27,3940.0,168.5821,168.6418,168.5124,168.602,3940.0
2023-11-20 14:45:00,169.29,169.33,169.11,169.11,9188.0,168.6219,168.6618,168.4426,168.4426,9188.0
2023-11-20 14:50:00,169.11,169.36,169.07,169.33,12749.0,168.4426,168.6916,168.4028,168.6618,12749.0
2023-11-20 14:55:00,169.34,169.4,169.24,169.31,8945.0,168.6717,168.7315,168.5721,168.6418,8945.0
2023-11-20 15:00:00,169.34,169.39,169.27,169.28,5103.0,168.6717,168.7215,168.602,168.612,5103.0
2023-11-20 15:05:00,169.23,169.31,169.19,169.31,4554.0,168.5622,168.6418,168.5223,168.6418,4554.0
2023-11-20 15:10:00,169.34,169.41,169.3,169.41,6053.0,168.6717,168.7414,168.6319,168.7414,6053.0
2023-11-20 15:15:00,169.34,169.4,169.3,169.35,3615.0,168.6717,168.7315,168.6319,168.6817,3615.0
2023-11-20 15:20:00,169.31,169.31,169.04,169.07,5089.0,168.6418,168.6418,168.3729,168.4028,5089.0
2023-11-20 15:25:00,169.04,169.36,169.03,169.35,11398.0,168.3729,168.6916,168.3629,168.6817,11398.0
2023-11-20 15:30:00,169.35,169.36,169.26,169.36,6552.0,168.6817,168.6916,168.592,168.6916,6552.0
2023-11-20 15:35:00,169.33,169.34,169.26,169.29,5988.0,168.6618,168.6717,168.592,168.6219,5988.0
2023-11-20 15:40:00,169.3,169.33,169.17,169.33,9728.0,168.6319,168.6618,168.5024,168.6618,9728.0
2023-11-20 15:45:00,169.3,169.3,169.15,169.19,10091.0,168.6319,168.6319,168.4825,168.5223,10091.0
2023-11-20 15:50:00,169.16,169.16,169.02,169.03,20801.0,168.4924,168.4924,168.353,168.3629,20801.0
2023-11-20 15:55:00,169.03,169.28,169.01,169.17,53266.0,168.3629,168.612,168.343,168.5024,53266.0
2023-11-21 09:30:00,168.5,169.96,168.5,169.6,40679.0,167.835,169.2893,167.835,168.9307,40679.0
2023-11-21 09:35:00,169.55,169.55,169.25,169.31,6111.0,168.8809,168.8809,168.5821,168.6418,6111.0
2023-11-21 09:40:00,169.31,169.6,169.23,169.5,12285.0,168.6418,168.9307,168.5622,168.8311,12285.0
2023-11-21 09:45:00,169.5,169.57,169.36,169.47,25898.0,168.8311,168.9008,168.6916,168.8012,25898.0
2023-11-21 09:50:00,169.53,169.77,169.22,169.4,9647.0,168.861,169.1,168.5522,168.7315,9647.0
2023-11-21 09:55:00,169.31,169.53,169.04,169.5,11356.0,168.6418,168.861,168.3729,168.8311,11356.0
2023-11-21 10:00:00,169.47,169.5,169.31,169.44,10421.0,168.8012,168.8311,168.6418,168.7713,10421.0
2023-11-21 10:05:00,169.43,169.52,169.29,169.41,5328.0,168.7614,168.851,168.6219,168.7414,5328.0
2023-11-21 10:10:00,169.4,169.58,169.35,169.5,15717.0,168.7315,168.9108,168.6817,168.8311,15717.0
2023-11-21 10:15:00,169.49,169.57,169.44,169.5,14612.0,168.8211,168.9008,168.7713,168.8311,14612.0
2023-11-21 10:20:00,169.53,169.54,169.3,169.32,7637.0,168.861,168.8709,168.6319,168.6518,7637.0
2023-11-21 10:25:00,169.25,169.56,169.2,169.31,13505.0,168.5821,168.8909,168.5323,168.6418,13505.0
2023-11-21 10:30:00,169.28,169.42,169.12,169.39,7528.0,168.612,168.7514,168.4526,168.7215,7528.0
2023-11-21 10:35:00,169.42,169.57,169.41,169.47,6100.0,168.7514,168.9008,168.7414,168.8012,6100.0
2023-11-21 10:40:00,169.47,169.85,169.46,169.77,6606.0,168.8012,169.1797,168.7912,169.1,6606.0
2023-11-21 10:45:00,169.75,169.96,169.66,169.96,7312.0,169.0801,169.2893,168.9905,169.2893,7312.0
2023-11-21 10:50:00,169.9,170.1,169.81,170.03,10124.0,169.2295,169.4287,169.1399,169.359,10124.0
2023-11-21 10:55:00,170.01,170.1,169.78,169.83,7717.0,169.3391,169.4287,169.11,169.1598,7717.0
2023-11-21 11:00:00,169.84,169.93,169.74,169.9,9837.0,169.1697,169.2594,169.0701,169.2295,9837.0
2023-11-21 11:05:00,169.88,170.0,169.75,169.8,10262.0,169.2096,169.3291,169.0801,169.1299,10262.0
2023-11-21 11:10:00,169.76,169.92,169.75,169.91,8672.0,169.0901,169.2494,169.0801,169.2395,8672.0
2023-11-21 11:15:00,169.88,169.98,169.83,169.83,9829.0,169.2096,169.3092,169.1598,169.1598,9829.0
2023-11-21 11:20:00,169.85,169.94,169.75,169.86,9071.0,169.1797,169.2694,169.0801,169.1897,9071.0
2023-11-21 11:25:00,169.89,170.02,169.79,169.79,12270.0,169.2196,169.349,169.1199,169.1199,12270.0
2023-11-21 11:30:00,169.88,169.88,169.65,169.8,6069.0,169.2096,169.2096,168.9805,169.1299,6069.0
2023-11-21 11:35:00,169.83,169.83,169.62,169.79,8646.0,169.1598,169.1598,168.9506,169.1199,8646.0
2023-11-21 11:40:00,169.79,169.85,169.73,169.83,6094.0,169.1199,169.1797,169.0602,169.1598,6094.0
2023-11-21 11:45:00,169.81,169.97,169.78,169.92,7574.0,169.1399,169.2992,169.11,169.2494,7574.0
2023-11-21 11:50:00,169.91,170.09,169.88,169.92,10612.0,169.2395,169.4188,169.2096,169.2494,10612.0
2023-11-21 11:55:00,169.94,170.0,169.85,169.89,10840.0,169.2694,169.3291,169.1797,169.2196,10840.0
2023-11-21 12:00:00,169.89,169.95,169.61,169.64,7742.0,169.2196,169.2793,168.9407,168.9705,7742.0
2023-11-21 12:05:00,169.62,169.86,169.57,169.81,6214.0,168.9506,169.1897,168.9008,169.1399,6214.0
2023-11-21 12:10:00,169.85,169.96,169.83,169.83,6264.0,169.1797,169.2893,169.1598,169.1598,6264.0
2023-11-21 12:15:00,169.85,169.95,169.83,169.84,9760.0,169.1797,169.2793,169.1598,169.1697,9760.0
2023-11-21 12:20:00,169.79,169.87,169.79,169.83,4634.0,169.1199,169.1996,169.1199,169.1598,4634.0
2023-11-21 12:25:00,169.86,169.96,169.82,169.88,8150.0,169.1897,169.2893,169.1498,169.2096,8150.0
2023-11-21 12:30:00,169.89,169.89,169.8,169.82,5112.0,169.2196,169.2196,169.1299,169.1498,5112.0
2023-11-21 12:35:00,169.8,169.86,169.72,169.86,6456.0,169.1299,169.1897,169.0502,169.1897,6456.0
2023-11-21 12:40:00,169.84,169.94,169.82,169.92,6441.0,169.1697,169.2694,169.1498,169.2494,6441.0
2023-11-21 12:45:00,170.0,170.21,169.98,170.21,6735.0,169.3291,169.5383,169.3092,169.5383,6735.0
2023-11-21 12:50:00,170.21,170.23,170.16,170.18,7107.0,169.5383,169.5582,169.4885,169.5084,7107.0
2023-11-21 12:55:00,170.18,170.21,170.16,170.18,6241.0,169.5084,169.5383,169.4885,169.5084,6241.0
2023-11-21 13:00:00,170.19,170.2,170.0,170.09,10490.0,169.5184,169.5283,169.3291,169.4188,10490.0
2023-11-21 13:05:00,170.06,170.14,169.98,170.03,5652.0,169.3889,169.4686,169.3092,169.359,5652.0
2023-11-21 13:10:00,170.03,170.07,169.96,169.98,6661.0,169.359,169.3988,169.2893,169.3092,6661.0
2023-11-21 13:15:00,169.98,170.03,169.95,169.96,6986.0,169.3092,169.359,169.2793,169.2893,6986.0
2023-11-21 13:20:00,169.96,170.06,169.9,169.9,9875.0,169.2893,169.3889,169.2295,169.2295,9875.0
2023-11-21 13:25:00,169.92,170.05,169.89,170.03,5105.0,169.2494,169.3789,169.2196,169.359,5105.0
2023-11-21 13:30:00,170.09,170.16,170.06,170.12,6404.0,169.4188,169.4885,169.3889,169.4486,6404.0
2023-11-21 13:35:00,170.12,170.19,170.07,170.17,5904.0,169.4486,169.5184,169.3988,169.4984,5904.0
2023-11-21 13:40:00,170.16,170.33,170.11,170.23,8136.0,169.4885,169.6578,169.4387,169.5582,8136.0
2023-11-21 13:45:00,170.21,170.29,170.21,170.28,4125.0,169.5383,169.618,169.5383,169.608,4125.0
2023-11-21 13:50:00,170.3,170.33,170.21,170.33,4857.0,169.6279,169.6578,169.5383,169.6578,4857.0
2023-11-21 13:55:00,170.32,170.33,170.12,170.12,6037.0,169.6479,169.6578,169.4486,169.4486,6037.0
2023-11-21 14:00:00,170.12,170.17,170.06,170.08,6152.0,169.4486,169.4984,169.3889,169.4088,6152.0
2023-11-21 14:05:00,170.07,170.07,169.9,169.9,7120.0,169.3988,169.3988,169.2295,169.2295,7120.0
2023-11-21 14:10:00,169.93,170.09,169.88,170.08,3785.0,169.2594,169.4188,169.2096,169.4088,3785.0
2023-11-21 14:15:00,170.1,170.19,169.89,169.96,7989.0,169.4287,169.5184,169.2196,169.2893,7989.0
2023-11-21 14:20:00,170.01,170.04,169.89,169.94,6376.0,169.3391,169.369,169.2196,169.2694,6376.0
2023-11-21 14:25:00,169.94,170.01,169.94,169.96,7415.0,169.2694,169.3391,169.2694,169.2893,7415.0
2023-11-21 14:30:00,169.97,169.97,169.82,169.88,7244.0,169.2992,169.2992,169.1498,169.2096,7244.0
2023-11-21 14:35:00,169.89,169.89,169.74,169.79,5546.0,169.2196,169.2196,169.0701,169.1199,5546.0
2023-11-21 14:40:00,169.81,169.82,169.74,169.76,5724.0,169.1399,169.1498,169.0701,169.0901,5724.0
2023-11-21 14:45:00,169.78,169.79,169.71,169.75,6800.0,169.11,169.1199,169.0403,169.0801,6800.0
2023-11-21 14:50:00,169.74,169.74,169.6,169.6,4574.0,169.0701,169.0701,168.9307,168.9307,4574.0
2023-11-21 14:55:00,169.65,169.81,169.61,169.8,6573.0,168.9805,169.1399,168.9407,169.1299,6573.0
2023-11-21 15:00:00,169.84,169.98,169.84,169.84,5093.0,169.1697,169.3092,169.1697,169.1697,5093.0
2023-11-21 15:05:00,169.85,169.88,169.63,169.63,6014.0,169.1797,169.2096,168.9606,168.9606,6014.0
2023-11-21 15:10:00,169.68,169.88,169.68,169.85,6313.0,169.0104,169.2096,169.0104,169.1797,6313.0
2023-11-21 15:15:00,169.87,169.92,169.82,169.85,7761.0,169.1996,169.2494,169.1498,169.1797,7761.0
2023-11-21 15:20:00,169.86,169.9,169.7,169.71,13521.0,169.1897,169.2295,169.0303,169.0403,13521.0
2023-11-21 15:25:00,169.67,169.76,169.52,169.76,12281.0,169.0004,169.0901,168.851,169.0901,12281.0
2023-11-21 15:30:00,169.78,169.8,169.62,169.69,16485.0,169.11,169.1299,168.9506,169.0203,16485.0
2023-11-21 15:35:00,169.71,169.81,169.69,169.75,12927.0,169.0403,169.1399,169.0203,169.0801,12927.0
2023-11-21 15:40:00,169.77,169.84,169.73,169.82,9558.0,169.1,169.1697,169.0602,169.1498,9558.0
2023-11-21 15:45:00,169.8,169.98,169.75,169.98,10304.0,169.1299,169.3092,169.0801,169.3092,10304.0
2023-11-21 15:50:00,170.01,170.01,169.84,169.94,21284.0,169.3391,169.3391,169.1697,169.2694,21284.0
2023-11-21 15:55:00,169.94,169.99,169.77,169.85,63333.0,169.2694,169.3192,169.1,169.1797,63333.0
2023-11-22 09:30:00,171.34,171.34,170.73,170.73,10162.0,170.6638,170.6638,170.0562,170.0562,10162.0
2023-11-22 09:35:00,170.84,171.39,170.83,171.27,9039.0,170.1658,170.7136,170.1558,170.5941,9039.0
2023-11-22 09:40:00,171.28,171.57,171.28,171.56,2300.0,170.6041,170.8929,170.6041,170.883,2300.0
2023-11-22 09:45:00,171.57,171.59,171.26,171.43,8581.0,170.8929,170.9128,170.5841,170.7535,8581.0
2023-11-22 09:50:00,171.38,171.58,171.31,171.51,7083.0,170.7037,170.9029,170.6339,170.8332,7083.0
2023-11-22 09:55:00,171.56,171.97,171.45,171.89,7881.0,170.883,171.2913,170.7734,171.2117,7881.0
2023-11-22 10:00:00,171.97,172.06,171.68,172.0,8442.0,171.2913,171.381,171.0025,171.3212,8442.0
2023-11-22 10:05:00,172.14,172.2,171.91,172.09,10232.0,171.4607,171.5204,171.2316,171.4109,10232.0
2023-11-22 10:10:00,172.03,172.08,171.95,171.99,6631.0,171.3511,171.4009,171.2714,171.3113,6631.0
2023-11-22 10:15:00,171.97,172.13,171.88,172.06,6371.0,171.2913,171.4507,171.2017,171.381,6371.0
2023-11-22 10:20:00,171.99,172.27,171.99,172.18,5890.0,171.3113,171.5902,171.3113,171.5005,5890.0
2023-11-22 10:25:00,172.13,172.37,172.1,172.34,3255.0,171.4507,171.6898,171.4208,171.6599,3255.0
2023-11-22 10:30:00,172.34,172.4,172.28,172.3,2800.0,171.6599,171.7196,171.6001,171.62,2800.0
2023-11-22 10:35:00,172.32,172.34,172.0,172.06,6455.0,171.64,171.6599,171.3212,171.381,6455.0
2023-11-22 10:40:00,172.0,172.18,171.98,172.17,5190.0,171.3212,171.5005,171.3013,171.4906,5190.0
2023-11-22 10:45:00,172.06,172.19,172.06,172.07,1786.0,171.381,171.5105,171.381,171.3909,1786.0
2023-11-22 10:50:00,172.08,172.11,171.5,171.62,9434.0,171.4009,171.4308,170.8232,170.9427,9434.0
2023-11-22 10:55:00,171.63,171.79,171.55,171.69,10681.0,170.9527,171.1121,170.873,171.0124,10681.0
2023-11-22 11:00:00,171.69,171.84,171.62,171.63,17712.0,171.0124,171.1619,170.9427,170.9527,17712.0
2023-11-22 11:05:00,171.64,171.91,171.57,171.9,2110.0,170.9626,171.2316,170.8929,171.2216,2110.0
2023-11-22 11:10:00,171.94,171.94,171.84,171.91,2800.0,171.2615,171.2615,171.1619,171.2316,2800.0
2023-11-22 11:15:00,171.89,172.0,171.87,171.97,3200.0,171.2117,171.3212,171.1917,171.2913,3200.0
2023-11-22 11:20:00,171.9,171.9,171.54,171.73,10054.0,171.2216,171.2216,170.863,171.0523,10054.0
2023-11-22 11:25:00,171.73,171.75,171.6,171.66,6499.0,171.0523,171.0722,170.9228,170.9826,6499.0
2023-11-22 11:30:00,171.69,171.83,171.67,171.78,4577.0,171.0124,171.1519,170.9925,171.1021,4577.0
2023-11-22 11:35:00,171.75,171.81,171.56,171.6,6826.0,171.0722,171.132,170.883,170.9228,6826.0
2023-11-22 11:40:00,171.59,171.73,171.59,171.73,2998.0,170.9128,171.0523,170.9128,171.0523,2998.0
2023-11-22 11:45:00,171.72,171.87,171.69,171.78,2818.0,171.0423,171.1917,171.0124,171.1021,2818.0
2023-11-22 11:50:00,171.81,171.87,171.69,171.8,6874.0,171.132,171.1917,171.0124,171.122,6874.0
2023-11-22 11:55:00,171.75,171.84,171.75,171.76,2236.0,171.0722,171.1619,171.0722,171.0822,2236.0
2023-11-22 12:00:00,171.82,171.93,171.73,171.8,13109.0,171.1419,171.2515,171.0523,171.122,13109.0
2023-11-22 12:05:00,171.73,171.8,171.6,171.62,2033.0,171.0523,171.122,170.9228,170.9427,2033.0
2023-11-22 12:10:00,171.61,171.72,171.53,171.53,7010.0,170.9328,171.0423,170.8531,170.8531,7010.0
2023-11-22 12:15:00,171.55,171.62,171.45,171.62,3813.0,170.873,170.9427,170.7734,170.9427,3813.0
2023-11-22 12:20:00,171.64,171.66,171.49,171.49,6444.0,170.9626,170.9826,170.8132,170.8132,6444.0
2023-11-22 12:25:00,171.49,171.52,171.37,171.45,14598.0,170.8132,170.8431,170.6937,170.7734,14598.0
2023-11-22 12:30:00,171.42,171.43,171.22,171.31,9472.0,170.7435,170.7535,170.5443,170.6339,9472.0
2023-11-22 12:35:00,171.37,171.39,171.27,171.35,2982.0,170.6937,170.7136,170.5941,170.6738,2982.0
2023-11-22 12:40:00,171.33,171.33,171.22,171.32,2200.0,170.6539,170.6539,170.5443,170.6439,2200.0
2023-11-22 12:45:00,171.29,171.29,171.07,171.14,3583.0,170.614,170.614,170.3949,170.4646,3583.0
2023-11-22 12:50:00,171.12,171.26,171.12,171.22,7987.0,170.4447,170.5841,170.4447,170.5443,7987.0
2023-11-22 12:55:00,171.23,171.35,171.23,171.34,4546.0,170.5543,170.6738,170.5543,170.6638,4546.0
2023-11-22 13:00:00,171.38,171.45,171.38,171.43,3000.0,170.7037,170.7734,170.7037,170.7535,3000.0
2023-11-22 13:05:00,171.45,171.52,171.42,171.47,5819.0,170.7734,170.8431,170.7435,170.7933,5819.0
2023-11-22 13:10:00,171.44,171.54,171.43,171.52,5643.0,170.7634,170.863,170.7535,170.8431,5643.0
2023-11-22 13:15:00,171.48,171.48,171.37,171.39,2750.0,170.8033,170.8033,170.6937,170.7136,2750.0
2023-11-22 13:20:00,171.43,171.52,171.33,171.4,3696.0,170.7535,170.8431,170.6539,170.7236,3696.0
2023-11-22 13:25:00,171.43,171.47,171.36,171.47,8306.0,170.7535,170.7933,170.6837,170.7933,8306.0
2023-11-22 13:30:00,171.49,171.49,171.3,171.41,5701.0,170.8132,170.8132,170.624,170.7336,5701.0
2023-11-22 13:35:00,171.43,171.46,171.43,171.43,1295.0,170.7535,170.7834,170.7535,170.7535,1295.0
2023-11-22 13:40:00,171.46,171.5,171.25,171.28,5415.0,170.7834,170.8232,170.5742,170.6041,5415.0
2023-11-22 13:45:00,171.33,171.36,171.26,171.27,2139.0,170.6539,170.6837,170.5841,170.5941,2139.0
2023-11-22 13:50:00,171.31,171.39,171.29,171.38,2209.0,170.6339,170.7136,170.614,170.7037,2209.0
2023-11-22 13:55:00,171.37,171.37,171.2,171.23,7941.0,170.6937,170.6937,170.5244,170.5543,7941.0
2023-11-22 14:00:00,171.22,171.34,171.2,171.28,12770.0,170.5443,170.6638,170.5244,170.6041,12770.0
2023-11-22 14:05:00,171.32,171.36,171.24,171.34,2670.0,170.6439,170.6837,170.5642,170.6638,2670.0
2023-11-22 14:10:00,171.38,171.44,171.25,171.33,6480.0,170.7037,170.7634,170.5742,170.6539,6480.0
2023-11-22 14:15:00,171.29,171.58,171.29,171.54,4394.0,170.614,170.9029,170.614,170.863,4394.0
2023-11-22 14:20:00,171.55,171.57,171.4,171.4,2144.0,170.873,170.8929,170.7236,170.7236,2144.0
2023-11-22 14:25:00,171.39,171.43,171.29,171.37,3981.0,170.7136,170.7535,170.614,170.6937,3981.0
2023-11-22 14:30:00,171.36,171.4,171.14,171.17,5010.0,170.6837,170.7236,170.4646,170.4945,5010.0
2023-11-22 14:35:00,171.22,171.23,170.89,170.93,3767.0,170.5443,170.5543,170.2156,170.2554,3767.0
2023-11-22 14:40:00,170.9,171.06,170.88,171.01,6642.0,170.2256,170.3849,170.2056,170.3351,6642.0
2023-11-22 14:45:00,171.0,171.08,170.99,171.04,2466.0,170.3252,170.4049,170.3152,170.365,2466.0
2023-11-22 14:50:00,171.05,171.13,171.05,171.1,3727.0,170.375,170.4547,170.375,170.4248,3727.0
2023-11-22 14:55:00,171.09,171.13,170.98,171.05,7403.0,170.4148,170.4547,170.3052,170.375,7403.0
2023-11-22 15:00:00,171.06,171.14,171.0,171.14,5761.0,170.3849,170.4646,170.3252,170.4646,5761.0
2023-11-22 15:05:00,171.11,171.14,170.96,170.97,8419.0,170.4347,170.4646,170.2853,170.2953,8419.0
2023-11-22 15:10:00,170.94,171.02,170.89,170.97,6111.0,170.2654,170.3451,170.2156,170.2953,6111.0
2023-11-22 15:15:00,171.01,171.14,170.98,171.08,4002.0,170.3351,170.4646,170.3052,170.4049,4002.0
2023-11-22 15:20:00,171.08,171.11,171.0,171.11,5513.0,170.4049,170.4347,170.3252,170.4347,5513.0
2023-11-22 15:25:00,171.12,171.39,171.11,171.39,5703.0,170.4447,170.7136,170.4347,170.7136,5703.0
2023-11-22 15:30:00,171.35,171.36,171.16,171.21,10820.0,170.6738,170.6837,170.4845,170.5343,10820.0
2023-11-22 15:35:00,171.19,171.21,171.12,171.17,11873.0,170.5144,170.5343,170.4447,170.4945,11873.0
2023-11-22 15:40:00,171.18,171.3,171.18,171.22,8328.0,170.5045,170.624,170.5045,170.5443,8328.0
2023-11-22 15:45:00,171.19,171.33,171.19,171.3,9881.0,170.5144,170.6539,170.5144,170.624,9881.0
2023-11-22 15:50:00,171.26,171.32,171.2,171.23,15211.0,170.5841,170.6439,170.5244,170.5543,15211.0
2023-11-22 15:55:00,171.24,171.35,171.04,171.06,64407.0,170.5642,170.6738,170.365,170.3849,64407.0
2023-11-24 09:30:00,170.83,171.46,170.83,171.31,16847.0,170.1558,170.7834,170.1558,170.6339,16847.0
2023-11-24 09:35:00,171.32,171.32,170.81,171.02,11790.0,170.6439,170.6439,170.1359,170.3451,11790.0
2023-11-24 09:40:00,171.02,171.15,170.93,171.0,12088.0,170.3451,170.4746,170.2554,170.3252,12088.0
2023-11-24 09:45:00,170.99,170.99,170.62,170.76,9330.0,170.3152,170.3152,169.9467,170.0861,9330.0
2023-11-24 09:50:00,170.77,170.86,170.59,170.65,7107.0,170.0961,170.1857,169.9168,169.9766,7107.0
2023-11-24 09:55:00,170.73,171.07,170.72,170.96,8335.0,170.0562,170.3949,170.0463,170.2853,8335.0
2023-11-24 10:00:00,170.91,171.2,170.83,171.05,9533.0,170.2355,170.5244,170.1558,170.375,9533.0
2023-11-24 10:05:00,171.01,171.19,170.94,171.0,14958.0,170.3351,170.5144,170.2654,170.3252,14958.0
2023-11-24 10:10:00,171.0,171.1,170.94,170.99,9017.0,170.3252,170.4248,170.2654,170.3152,9017.0
2023-11-24 10:15:00,171.06,171.1,170.96,171.0,12242.0,170.3849,170.4248,170.2853,170.3252,12242.0
2023-11-24 10:20:00,171.0,171.03,170.89,170.92,10339.0,170.3252,170.3551,170.2156,170.2455,10339.0
2023-11-24 10:25:00,170.9,171.03,170.84,170.9,8755.0,170.2256,170.3551,170.1658,170.2256,8755.0
2023-11-24 10:30:00,170.94,170.96,170.86,170.87,7401.0,170.2654,170.2853,170.1857,170.1957,7401.0
2023-11-24 10:35:00,170.9,170.97,170.65,170.65,4939.0,170.2256,170.2953,169.9766,169.9766,4939.0
2023-11-24 10:40:00,170.68,170.84,170.61,170.72,11375.0,170.0064,170.1658,169.9367,170.0463,11375.0
2023-11-24 10:45:00,170.76,170.87,170.71,170.71,7776.0,170.0861,170.1957,170.0363,170.0363,7776.0
2023-11-24 10:50:00,170.68,170.73,170.64,170.68,5548.0,170.0064,170.0562,169.9666,170.0064,5548.0
2023-11-24 10:55:00,170.68,170.74,170.61,170.68,6512.0,170.0064,170.0662,169.9367,170.0064,6512.0
2023-11-24 11:00:00,170.69,170.95,170.69,170.74,7042.0,170.0164,170.2754,170.0164,170.0662,7042.0
2023-11-24 11:05:00,170.73,170.73,170.62,170.66,5193.0,170.0562,170.0562,169.9467,169.9865,5193.0
2023-11-24 11:10:00,170.66,170.8,170.65,170.65,7719.0,169.9865,170.126,169.9766,169.9766,7719.0
2023-11-24 11:15:00,170.7,170.81,170.65,170.79,5910.0,170.0264,170.1359,169.9766,170.116,5910.0
2023-11-24 11:20:00,170.78,170.81,170.69,170.76,4858.0,170.106,170.1359,170.0164,170.0861,4858.0
2023-11-24 11:25:00,170.68,170.72,170.6,170.67,4531.0,170.0064,170.0463,169.9267,169.9965,4531.0
2023-11-24 11:30:00,170.65,170.85,170.62,170.85,12482.0,169.9766,170.1758,169.9467,170.1758,12482.0
2023-11-24 11:35:00,170.83,170.84,170.68,170.68,1800.0,170.1558,170.1658,170.0064,170.0064,1800.0
2023-11-24 11:40:00,170.71,170.71,170.57,170.57,4301.0,170.0363,170.0363,169.8969,169.8969,4301.0
2023-11-24 11:45:00,170.53,170.55,170.42,170.47,10576.0,169.857,169.8769,169.7475,169.7973,10576.0
2023-11-24 11:50:00,170.47,170.64,170.47,170.57,4797.0,169.7973,169.9666,169.7973,169.8969,4797.0
2023-11-24 11:55:00,170.55,170.63,170.52,170.55,9784.0,169.8769,169.9566,169.8471,169.8769,9784.0
2023-11-24 12:00:00,170.54,170.61,170.45,170.45,6450.0,169.867,169.9367,169.7773,169.7773,6450.0
2023-11-24 12:05:00,170.45,170.55,170.31,170.5,11550.0,169.7773,169.8769,169.6379,169.8271,11550.0
2023-11-24 12:10:00,170.51,170.56,170.4,170.44,7174.0,169.8371,169.8869,169.7275,169.7674,7174.0
2023-11-24 12:15:00,170.4,170.48,170.38,170.46,8791.0,169.7275,169.8072,169.7076,169.7873,8791.0
2023-11-24 12:20:00,170.5,170.5,170.28,170.31,14080.0,169.8271,169.8271,169.608,169.6379,14080.0
2023-11-24 12:25:00,170.34,170.41,170.29,170.3,10529.0,169.6678,169.7375,169.618,169.6279,10529.0
2023-11-24 12:30:00,170.3,170.42,170.29,170.37,12907.0,169.6279,169.7475,169.618,169.6977,12907.0
2023-11-24 12:35:00,170.34,170.41,170.34,170.36,8153.0,169.6678,169.7375,169.6678,169.6877,8153.0
2023-11-24 12:40:00,170.31,170.34,170.26,170.27,4698.0,169.6379,169.6678,169.5881,169.5981,4698.0
2023-11-24 12:45:00,170.26,170.29,170.17,170.2,10644.0,169.5881,169.618,169.4984,169.5283,10644.0
2023-11-24 12:50:00,170.17,170.18,170.04,170.1,15894.0,169.4984,169.5084,169.369,169.4287,15894.0
2023-11-24 12:55:00,170.1,170.14,169.83,169.83,65427.0,169.4287,169.4686,169.1598,169.1598,65427.0
2023-11-27 09:30:00,169.47,170.67,168.88,170.11,27615.0,168.8012,169.9965,168.2135,169.4387,27615.0
2023-11-27 09:35:00,170.12,170.29,169.76,169.76,9736.0,169.4486,169.618,169.0901,169.0901,9736.0
2023-11-27 09:40:00,169.68,170.24,169.3,170.17,10510.0,169.0104,169.5682,168.6319,169.4984,10510.0
2023-11-27 09:45:00,169.96,170.14,169.75,169.75,5123.0,169.2893,169.4686,169.0801,169.0801,5123.0
2023-11-27 09:50:00,169.89,170.02,169.22,169.56,16586.0,169.2196,169.349,168.5522,168.8909,16586.0
2023-11-27 09:55:00,169.66,170.12,169.66,169.99,11021.0,168.9905,169.4486,168.9905,169.3192,11021.0
2023-11-27 10:00:00,169.98,170.14,169.67,169.75,9119.0,169.3092,169.4686,169.0004,169.0801,9119.0
2023-11-27 10:05:00,169.74,170.09,169.61,169.84,10773.0,169.0701,169.4188,168.9407,169.1697,10773.0
2023-11-27 10:10:00,169.89,169.96,169.66,169.68,11399.0,169.2196,169.2893,168.9905,169.0104,11399.0
2023-11-27 10:15:00,169.73,169.88,169.45,169.46,11101.0,169.0602,169.2096,168.7813,168.7912,11101.0
2023-11-27 10:20:00,169.46,169.67,169.24,169.24,8320.0,168.7912,169.0004,168.5721,168.5721,8320.0
2023-11-27 10:25:00,169.35,169.55,169.28,169.52,17590.0,168.6817,168.8809,168.612,168.851,17590.0
2023-11-27 10:30:00,169.59,169.8,169.58,169.7,5856.0,168.9207,169.1299,168.9108,169.0303,5856.0
2023-11-27 10:35:00,169.66,169.95,169.66,169.8,11364.0,168.9905,169.2793,168.9905,169.1299,11364.0
2023-11-27 10:40:00,169.79,169.85,169.66,169.79,5919.0,169.1199,169.1797,168.9905,169.1199,5919.0
2023-11-27 10:45:00,169.8,169.88,169.66,169.71,5526.0,169.1299,169.2096,168.9905,169.0403,5526.0
2023-11-27 10:50:00,169.73,169.94,169.71,169.89,8020.0,169.0602,169.2694,169.0403,169.2196,8020.0
2023-11-27 10:55:00,169.92,170.02,169.83,169.84,9895.0,169.2494,169.349,169.1598,169.1697,9895.0
2023-11-27 11:00:00,169.84,169.9,169.65,169.89,10267.0,169.1697,169.2295,168.9805,169.2196,10267.0
2023-11-27 11:05:00,169.91,169.99,169.8,169.97,7024.0,169.2395,169.3192,169.1299,169.2992,7024.0
2023-11-27 11:10:00,169.99,170.04,169.84,170.04,10857.0,169.3192,169.369,169.1697,169.369,10857.0
2023-11-27 11:15:00,170.01,170.02,169.92,169.92,5774.0,169.3391,169.349,169.2494,169.2494,5774.0
2023-11-27 11:20:00,169.94,170.06,169.81,169.81,11724.0,169.2694,169.3889,169.1399,169.1399,11724.0
2023-11-27 11:25:00,169.78,170.05,169.78,169.96,13345.0,169.11,169.3789,169.11,169.2893,13345.0
2023-11-27 11:30:00,169.98,170.01,169.81,169.92,16648.0,169.3092,169.3391,169.1399,169.2494,16648.0
2023-11-27 11:35:00,169.95,170.06,169.76,169.76,7707.0,169.2793,169.3889,169.0901,169.0901,7707.0
2023-11-27 11:40:00,169.82,169.91,169.82,169.85,6268.0,169.1498,169.2395,169.1498,169.1797,6268.0
2023-11-27 11:45:00,169.83,169.93,169.75,169.92,8262.0,169.1598,169.2594,169.0801,169.2494,8262.0
2023-11-27 11:50:00,169.93,170.03,169.93,169.94,11911.0,169.2594,169.359,169.2594,169.2694,11911.0
2023-11-27 11:55:00,169.94,170.11,169.81,169.81,8336.0,169.2694,169.4387,169.1399,169.1399,8336.0
2023-11-27 12:00:00,169.81,169.87,169.75,169.8,9327.0,169.1399,169.1996,169.0801,169.1299,9327.0
2023-11-27 12:05:00,169.83,169.92,169.79,169.89,7060.0,169.1598,169.2494,169.1199,169.2196,7060.0
2023-11-27 12:10:00,169.92,170.0,169.81,169.86,9929.0,169.2494,169.3291,169.1399,169.1897,9929.0
2023-11-27 12:15:00,169.85,169.88,169.76,169.76,6110.0,169.1797,169.2096,169.0901,169.0901,6110.0
2023-11-27 12:20:00,169.75,169.76,169.56,169.56,5517.0,169.0801,169.0901,168.8909,168.8909,5517.0
2023-11-27 12:25:00,169.51,169.62,169.48,169.56,8712.0,168.8411,168.9506,168.8112,168.8909,8712.0
2023-11-27 12:30:00,169.57,169.67,169.54,169.67,7482.0,168.9008,169.0004,168.8709,169.0004,7482.0
2023-11-27 12:35:00,169.66,169.76,169.56,169.56,12036.0,168.9905,169.0901,168.8909,168.8909,12036.0
2023-11-27 12:40:00,169.56,169.65,169.38,169.5,8766.0,168.8909,168.9805,168.7116,168.8311,8766.0
2023-11-27 12:45:00,169.54,169.56,169.27,169.35,8003.0,168.8709,168.8909,168.602,168.6817,8003.0
2023-11-27 12:50:00,169.34,169.43,169.33,169.37,12999.0,168.6717,168.7614,168.6618,168.7016,12999.0
2023-11-27 12:55:00,169.35,169.38,169.21,169.21,7519.0,168.6817,168.7116,168.5422,168.5422,7519.0
2023-11-27 13:00:00,169.23,169.25,169.08,169.19,13825.0,168.5622,168.5821,168.4127,168.5223,13825.0
2023-11-27 13:05:00,169.18,169.27,169.14,169.21,7295.0,168.5124,168.602,168.4725,168.5422,7295.0
2023-11-27 13:10:00,169.2,169.34,169.14,169.34,9092.0,168.5323,168.6717,168.4725,168.6717,9092.0
2023-11-27 13:15:00,169.41,169.49,169.37,169.44,5594.0,168.7414,168.8211,168.7016,168.7713,5594.0
2023-11-27 13:20:00,169.43,169.47,169.22,169.27,8797.0,168.7614,168.8012,168.5522,168.602,8797.0
2023-11-27 13:25:00,169.27,169.39,169.2,169.34,7037.0,168.602,168.7215,168.5323,168.6717,7037.0
2023-11-27 13:30:00,169.34,169.43,169.22,169.22,11287.0,168.6717,168.7614,168.5522,168.5522,11287.0
2023-11-27 13:35:00,169.27,169.33,169.14,169.19,9005.0,168.602,168.6618,168.4725,168.5223,9005.0
2023-11-27 13:40:00,169.24,169.34,169.21,169.29,8609.0,168.5721,168.6717,168.5422,168.6219,8609.0
2023-11-27 13:45:00,169.31,169.32,169.22,169.22,11229.0,168.6418,168.6518,168.5522,168.5522,11229.0
2023-11-27 13:50:00,169.2,169.3,169.2,169.28,7461.0,168.5323,168.6319,168.5323,168.612,7461.0
2023-11-27 13:55:00,169.25,169.29,169.17,169.25,11972.0,168.5821,168.6219,168.5024,168.5821,11972.0
2023-11-27 14:00:00,169.27,169.4,169.2,169.22,22338.0,168.602,168.7315,168.5323,168.5522,22338.0
2023-11-27 14:05:00,169.22,169.33,169.21,169.22,12846.0,168.5522,168.6618,168.5422,168.5522,12846.0
2023-11-27 14:10:00,169.23,169.31,169.13,169.14,9467.0,168.5622,168.6418,168.4625,168.4725,9467.0
2023-11-27 14:15:00,169.14,169.23,169.13,169.13,2971.0,168.4725,168.5622,168.4625,168.4625,2971.0
2023-11-27 14:20:00,169.13,169.18,168.96,169.03,11653.0,168.4625,168.5124,168.2932,168.3629,11653.0
2023-11-27 14:25:00,169.04,169.07,168.91,169.0,9861.0,168.3729,168.4028,168.2434,168.3331,9861.0
2023-11-27 14:30:00,169.01,169.03,168.77,168.8,22904.0,168.343,168.3629,168.104,168.1339,22904.0
2023-11-27 14:35:00,168.79,168.97,168.78,168.86,15943.0,168.1239,168.3032,168.1139,168.1936,15943.0
2023-11-27 14:40:00,168.83,168.84,168.6,168.65,8163.0,168.1637,168.1737,167.9346,167.9844,8163.0
2023-11-27 14:45:00,168.65,168.66,168.52,168.57,16006.0,167.9844,167.9944,167.855,167.9048,16006.0
2023-11-27 14:50:00,168.57,168.6,168.45,168.51,32693.0,167.9048,167.9346,167.7852,167.845,32693.0
2023-11-27 14:55:00,168.51,168.72,168.45,168.7,26328.0,167.845,168.0542,167.7852,168.0342,26328.0
2023-11-27 15:00:00,168.72,168.95,168.55,168.92,40060.0,168.0542,168.2833,167.8848,168.2534,40060.0
2023-11-27 15:05:00,168.96,169.01,168.86,168.98,9493.0,168.2932,168.343,168.1936,168.3131,9493.0
2023-11-27 15:10:00,168.97,169.1,168.96,169.05,14830.0,168.3032,168.4327,168.2932,168.3829,14830.0
2023-11-27 15:15:00,169.01,169.25,169.0,169.25,6821.0,168.343,168.5821,168.3331,168.5821,6821.0
2023-11-27 15:20:00,169.24,169.32,169.18,169.32,8934.0,168.5721,168.6518,168.5124,168.6518,8934.0
2023-11-27 15:25:00,169.33,169.4,169.27,169.39,12712.0,168.6618,168.7315,168.602,168.7215,12712.0
2023-11-27 15:30:00,169.4,169.59,169.35,169.5,14883.0,168.7315,168.9207,168.6817,168.8311,14883.0
2023-11-27 15:35:00,169.49,169.53,169.38,169.4,17996.0,168.8211,168.861,168.7116,168.7315,17996.0
2023-11-27 15:40:00,169.39,169.41,169.32,169.34,14636.0,168.7215,168.7414,168.6518,168.6717,14636.0
2023-11-27 15:45:00,169.31,169.33,168.98,169.03,18247.0,168.6418,168.6618,168.3131,168.3629,18247.0
2023-11-27 15:50:00,169.02,169.1,168.82,168.84,44809.0,168.353,168.4327,168.1538,168.1737,44809.0
2023-11-27 15:55:00,168.84,168.89,168.72,168.77,136213.0,168.1737,168.2235,168.0542,168.104,136213.0
2023-11-28 09:30:00,168.63,168.96,168.41,168.62,19459.0,167.9645,168.2932,167.7454,167.9546,19459.0
2023-11-28 09:35:00,168.8,168.8,168.42,168.53,4088.0,168.1339,168.1339,167.7554,167.8649,4088.0
2023-11-28 09:40:00,168.58,168.58,168.32,168.43,2734.0,167.9147,167.9147,167.6557,167.7653,2734.0
2023-11-28 09:45:00,168.5,168.6,168.37,168.37,6109.0,167.835,167.9346,167.7055,167.7055,6109.0
2023-11-28 09:50:00,168.37,168.37,168.22,168.3,2201.0,167.7055,167.7055,167.5561,167.6358,2201.0
2023-11-28 09:55:00,168.26,168.33,168.22,168.26,1769.0,167.596,167.6657,167.5561,167.596,1769.0
2023-11-28 10:00:00,168.18,168.18,167.83,167.88,7375.0,167.5163,167.5163,167.1677,167.2175,7375.0
2023-11-28 10:05:00,167.92,168.41,167.79,168.11,7311.0,167.2573,167.7454,167.1278,167.4466,7311.0
2023-11-28 10:10:00,168.1,168.22,168.02,168.2,6189.0,167.4366,167.5561,167.3569,167.5362,6189.0
2023-11-28 10:15:00,168.21,168.24,168.03,168.08,8207.0,167.5462,167.5761,167.3669,167.4167,8207.0
2023-11-28 10:20:00,168.1,168.27,168.1,168.14,2971.0,167.4366,167.6059,167.4366,167.4765,2971.0
2023-11-28 10:25:00,168.14,168.18,168.05,168.11,4799.0,167.4765,167.5163,167.3868,167.4466,4799.0
2023-11-28 10:30:00,168.07,168.11,167.91,167.93,9515.0,167.4067,167.4466,167.2474,167.2673,9515.0
2023-11-28 10:35:00,167.91,168.15,167.86,168.15,6672.0,167.2474,167.4864,167.1976,167.4864,6672.0
2023-11-28 10:40:00,168.24,168.61,168.24,168.58,4663.0,167.5761,167.9446,167.5761,167.9147,4663.0
2023-11-28 10:45:00,168.59,168.68,168.45,168.45,6517.0,167.9247,168.0143,167.7852,167.7852,6517.0
2023-11-28 10:50:00,168.48,168.48,168.2,168.2,5339.0,167.8151,167.8151,167.5362,167.5362,5339.0
2023-11-28 10:55:00,168.19,168.28,168.08,168.22,5300.0,167.5263,167.6159,167.4167,167.5561,5300.0
2023-11-28 11:00:00,168.24,168.28,168.01,168.05,6026.0,167.5761,167.6159,167.347,167.3868,6026.0
2023-11-28 11:05:00,168.08,168.21,168.05,168.1,2931.0,167.4167,167.5462,167.3868,167.4366,2931.0
2023-11-28 11:10:00,168.09,168.29,168.07,168.25,4155.0,167.4267,167.6259,167.4067,167.586,4155.0
2023-11-28 11:15:00,168.26,168.48,168.2,168.37,4223.0,167.596,167.8151,167.5362,167.7055,4223.0
2023-11-28 11:20:00,168.39,168.43,168.29,168.38,3473.0,167.7255,167.7653,167.6259,167.7155,3473.0
2023-11-28 11:25:00,168.34,168.45,168.34,168.38,3538.0,167.6757,167.7852,167.6757,167.7155,3538.0
2023-11-28 11:30:00,168.41,168.65,168.41,168.61,4290.0,167.7454,167.9844,167.7454,167.9446,4290.0
2023-11-28 11:35:00,168.62,168.62,168.52,168.58,4422.0,167.9546,167.9546,167.855,167.9147,4422.0
2023-11-28 11:40:00,168.57,168.62,168.49,168.53,4183.0,167.9048,167.9546,167.8251,167.8649,4183.0
2023-11-28 11:45:00,168.56,168.62,168.44,168.52,6712.0,167.8948,167.9546,167.7753,167.855,6712.0
2023-11-28 11:50:00,168.51,168.51,168.38,168.41,9002.0,167.845,167.845,167.7155,167.7454,9002.0
2023-11-28 11:55:00,168.45,168.46,168.33,168.35,6132.0,167.7852,167.7952,167.6657,167.6856,6132.0
2023-11-28 12:00:00,168.39,168.53,168.39,168.46,4309.0,167.7255,167.8649,167.7255,167.7952,4309.0
2023-11-28 12:05:00,168.48,168.49,168.35,168.4,2165.0,167.8151,167.8251,167.6856,167.7354,2165.0
2023-11-28 12:10:00,168.41,168.43,168.31,168.33,2300.0,167.7454,167.7653,167.6458,167.6657,2300.0
2023-11-28 12:15:00,168.3,168.37,168.23,168.25,3762.0,167.6358,167.7055,167.5661,167.586,3762.0
2023-11-28 12:20:00,168.24,168.28,168.22,168.25,3212.0,167.5761,167.6159,167.5561,167.586,3212.0
2023-11-28 12:25:00,168.22,168.23,168.16,168.16,2284.0,167.5561,167.5661,167.4964,167.4964,2284.0
2023-11-28 12:30:00,168.14,168.14,167.89,168.02,3893.0,167.4765,167.4765,167.2274,167.3569,3893.0
2023-11-28 12:35:00,168.01,168.14,168.0,168.02,3595.0,167.347,167.4765,167.337,167.3569,3595.0
2023-11-28 12:40:00,168.02,168.05,167.96,167.96,1500.0,167.3569,167.3868,167.2972,167.2972,1500.0
2023-11-28 12:45:00,167.95,167.97,167.9,167.91,2912.0,167.2872,167.3071,167.2374,167.2474,2912.0
2023-11-28 12:50:00,167.91,168.13,167.85,167.85,12864.0,167.2474,167.4665,167.1876,167.1876,12864.0
2023-11-28 12:55:00,167.87,167.87,167.62,167.67,9146.0,167.2075,167.2075,166.9585,167.0083,9146.0
2023-11-28 13:00:00,167.63,167.63,167.31,167.46,4512.0,166.9685,166.9685,166.6497,166.7991,4512.0
2023-11-28 13:05:00,167.5,167.66,167.5,167.62,1879.0,166.839,166.9984,166.839,166.9585,1879.0
2023-11-28 13:10:00,167.65,167.67,167.56,167.56,2325.0,166.9884,167.0083,166.8987,166.8987,2325.0
2023-11-28 13:15:00,167.58,167.68,167.53,167.68,3558.0,166.9187,167.0183,166.8689,167.0183,3558.0
2023-11-28 13:20:00,167.76,167.8,167.71,167.74,2281.0,167.098,167.1378,167.0482,167.078,2281.0
2023-11-28 13:25:00,167.75,167.98,167.74,167.97,3814.0,167.088,167.3171,167.078,167.3071,3814.0
2023-11-28 13:30:00,167.98,168.04,167.88,168.04,3759.0,167.3171,167.3769,167.2175,167.3769,3759.0
2023-11-28 13:35:00,168.01,168.07,167.96,168.03,3681.0,167.347,167.4067,167.2972,167.3669,3681.0
2023-11-28 13:40:00,168.02,168.02,167.93,167.97,3719.0,167.3569,167.3569,167.2673,167.3071,3719.0
2023-11-28 13:45:00,167.96,168.12,167.94,168.06,3409.0,167.2972,167.4565,167.2772,167.3968,3409.0
2023-11-28 13:50:00,168.05,168.12,168.05,168.09,700.0,167.3868,167.4565,167.3868,167.4267,700.0
2023-11-28 13:55:00,168.06,168.06,167.86,167.88,3472.0,167.3968,167.3968,167.1976,167.2175,3472.0
2023-11-28 14:00:00,167.9,167.95,167.86,167.88,2284.0,167.2374,167.2872,167.1976,167.2175,2284.0
2023-11-28 14:05:00,167.87,167.93,167.83,167.87,3427.0,167.2075,167.2673,167.1677,167.2075,3427.0
2023-11-28 14:10:00,167.94,168.06,167.86,167.87,3969.0,167.2772,167.3968,167.1976,167.2075,3969.0
2023-11-28 14:15:00,167.88,167.88,167.75,167.75,2398.0,167.2175,167.2175,167.088,167.088,2398.0
2023-11-28 14:20:00,167.79,167.85,167.71,167.71,3298.0,167.1278,167.1876,167.0482,167.0482,3298.0
2023-11-28 14:25:00,167.76,167.81,167.73,167.79,3719.0,167.098,167.1478,167.0681,167.1278,3719.0
2023-11-28 14:30:00,167.81,167.84,167.75,167.84,3837.0,167.1478,167.1776,167.088,167.1776,3837.0
2023-11-28 14:35:00,167.87,168.02,167.87,167.92,3791.0,167.2075,167.3569,167.2075,167.2573,3791.0
2023-11-28 14:40:00,167.94,168.01,167.85,167.85,3579.0,167.2772,167.347,167.1876,167.1876,3579.0
2023-11-28 14:45:00,167.84,167.88,167.79,167.83,2837.0,167.1776,167.2175,167.1278,167.1677,2837.0
2023-11-28 14:50:00,167.82,167.86,167.72,167.76,8104.0,167.1577,167.1976,167.0581,167.098,8104.0
2023-11-28 14:55:00,167.76,167.77,167.65,167.68,6572.0,167.098,167.1079,166.9884,167.0183,6572.0
2023-11-28 15:00:00,167.67,167.72,167.58,167.58,7009.0,167.0083,167.0581,166.9187,166.9187,7009.0
2023-11-28 15:05:00,167.55,167.58,167.44,167.49,3999.0,166.8888,166.9187,166.7792,166.829,3999.0
2023-11-28 15:10:00,167.48,167.7,167.48,167.65,4108.0,166.8191,167.0382,166.8191,166.9884,4108.0
2023-11-28 15:15:00,167.64,167.74,167.6,167.71,10170.0,166.9784,167.078,166.9386,167.0482,10170.0
2023-11-28 15:20:00,167.71,167.72,167.52,167.7,17171.0,167.0482,167.0581,166.8589,167.0382,17171.0
2023-11-28 15:25:00,167.66,167.78,167.59,167.78,8374.0,166.9984,167.1179,166.9286,167.1179,8374.0
2023-11-28 15:30:00,167.79,167.8,167.67,167.73,9219.0,167.1278,167.1378,167.0083,167.0681,9219.0
2023-11-28 15:35:00,167.68,167.76,167.57,167.61,14828.0,167.0183,167.098,166.9087,166.9485,14828.0
2023-11-28 15:40:00,167.61,167.66,167.55,167.57,15290.0,166.9485,166.9984,166.8888,166.9087,15290.0
2023-11-28 15:45:00,167.56,167.57,167.39,167.44,18823.0,166.8987,166.9087,166.7294,166.7792,18823.0
2023-11-28 15:50:00,167.46,167.56,167.39,167.48,31032.0,166.7991,166.8987,166.7294,166.8191,31032.0
2023-11-28 15:55:00,167.49,167.61,167.34,167.36,93013.0,166.829,166.9485,166.6796,166.6995,93013.0
2023-11-29 09:30:00,168.24,168.46,167.9,168.27,17546.0,167.5761,167.7952,167.2374,167.6059,17546.0
2023-11-29 09:35:00,168.47,168.47,167.62,167.71,7463.0,167.8052,167.8052,166.9585,167.0482,7463.0
2023-11-29 09:40:00,167.68,167.8,167.6,167.72,4161.0,167.0183,167.1378,166.9386,167.0581,4161.0
2023-11-29 09:45:00,167.77,167.98,167.68,167.92,32371.0,167.1079,167.3171,167.0183,167.2573,32371.0
2023-11-29 09:50:00,168.1,168.15,168.01,168.1,5241.0,167.4366,167.4864,167.347,167.4366,5241.0
2023-11-29 09:55:00,168.09,168.33,167.99,168.06,124439.0,167.4267,167.6657,167.327,167.3968,124439.0
2023-11-29 10:00:00,168.09,168.39,167.9,167.94,40993.0,167.4267,167.7255,167.2374,167.2772,40993.0
2023-11-29 10:05:00,167.81,167.82,167.37,167.38,3578.0,167.1478,167.1577,166.7095,166.7195,3578.0
2023-11-29 10:10:00,167.47,167.61,167.4,167.44,3148.0,166.8091,166.9485,166.7394,166.7792,3148.0
2023-11-29 10:15:00,167.43,167.45,167.18,167.19,4242.0,166.7693,166.7892,166.5202,166.5302,4242.0
2023-11-29 10:20:00,167.17,167.23,166.87,166.87,9919.0,166.5103,166.57,166.2115,166.2115,9919.0
2023-11-29 10:25:00,166.91,167.24,166.82,167.24,6772.0,166.2513,166.58,166.1617,166.58,6772.0
2023-11-29 10:30:00,167.25,167.25,166.98,167.07,6755.0,166.59,166.59,166.321,166.4107,6755.0
2023-11-29 10:35:00,167.19,167.61,167.18,167.36,10509.0,166.5302,166.9485,166.5202,166.6995,10509.0
2023-11-29 10:40:00,167.36,167.59,167.34,167.54,3449.0,166.6995,166.9286,166.6796,166.8788,3449.0
2023-11-29 10:45:00,167.58,167.73,167.58,167.62,5189.0,166.9187,167.0681,166.9187,166.9585,5189.0
2023-11-29 10:50:00,167.67,167.91,167.67,167.88,4004.0,167.0083,167.2474,167.0083,167.2175,4004.0
2023-11-29 10:55:00,167.93,168.06,167.77,167.95,10320.0,167.2673,167.3968,167.1079,167.2872,10320.0
2023-11-29 11:00:00,167.98,168.12,167.98,168.12,3213.0,167.3171,167.4565,167.3171,167.4565,3213.0
2023-11-29 11:05:00,168.11,168.11,167.8,167.8,6002.0,167.4466,167.4466,167.1378,167.1378,6002.0
2023-11-29 11:10:00,167.82,167.84,167.58,167.81,21134.0,167.1577,167.1776,166.9187,167.1478,21134.0
2023-11-29 11:15:00,167.83,167.83,167.43,167.57,5380.0,167.1677,167.1677,166.7693,166.9087,5380.0
2023-11-29 11:20:00,167.71,167.71,167.22,167.22,12443.0,167.0482,167.0482,166.5601,166.5601,12443.0
2023-11-29 11:25:00,167.25,167.44,167.25,167.37,6973.0,166.59,166.7792,166.59,166.7095,6973.0
2023-11-29 11:30:00,167.45,167.5,167.09,167.24,6918.0,166.7892,166.839,166.4306,166.58,6918.0
2023-11-29 11:35:00,167.35,167.49,167.31,167.33,3060.0,166.6896,166.829,166.6497,166.6697,3060.0
2023-11-29 11:40:00,167.28,167.36,167.27,167.29,2616.0,166.6199,166.6995,166.6099,166.6298,2616.0
2023-11-29 11:45:00,167.28,167.38,167.2,167.23,3317.0,166.6199,166.7195,166.5402,166.57,3317.0
2023-11-29 11:50:00,167.19,167.41,167.18,167.41,3506.0,166.5302,166.7493,166.5202,166.7493,3506.0
2023-11-29 11:55:00,167.41,167.41,167.32,167.37,1916.0,166.7493,166.7493,166.6597,166.7095,1916.0
2023-11-29 12:00:00,167.36,167.4,167.32,167.4,1507.0,166.6995,166.7394,166.6597,166.7394,1507.0
2023-11-29 12:05:00,167.45,167.54,167.42,167.54,4895.0,166.7892,166.8788,166.7593,166.8788,4895.0
2023-11-29 12:10:00,167.58,167.65,167.51,167.54,2519.0,166.9187,166.9884,166.8489,166.8788,2519.0
2023-11-29 12:15:00,167.51,167.7,167.51,167.66,2618.0,166.8489,167.0382,166.8489,166.9984,2618.0
2023-11-29 12:20:00,167.71,167.72,167.56,167.62,3611.0,167.0482,167.0581,166.8987,166.9585,3611.0
2023-11-29 12:25:00,167.66,167.79,167.64,167.76,5784.0,166.9984,167.1278,166.9784,167.098,5784.0
2023-11-29 12:30:00,167.85,167.9,167.79,167.85,2301.0,167.1876,167.2374,167.1278,167.1876,2301.0
2023-11-29 12:35:00,167.84,167.9,167.76,167.78,2540.0,167.1776,167.2374,167.098,167.1179,2540.0
2023-11-29 12:40:00,167.82,167.82,167.7,167.71,1903.0,167.1577,167.1577,167.0382,167.0482,1903.0
2023-11-29 12:45:00,167.67,167.7,167.62,167.68,3563.0,167.0083,167.0382,166.9585,167.0183,3563.0
2023-11-29 12:50:00,167.67,167.67,167.57,167.59,3624.0,167.0083,167.0083,166.9087,166.9286,3624.0
2023-11-29 12:55:00,167.58,167.63,167.47,167.63,5121.0,166.9187,166.9685,166.8091,166.9685,5121.0
2023-11-29 13:00:00,167.62,167.64,167.37,167.39,7004.0,166.9585,166.9784,166.7095,166.7294,7004.0
2023-11-29 13:05:00,167.36,167.45,167.26,167.26,4008.0,166.6995,166.7892,166.5999,166.5999,4008.0
2023-11-29 13:10:00,167.29,167.32,167.27,167.31,2200.0,166.6298,166.6597,166.6099,166.6497,2200.0
2023-11-29 13:15:00,167.27,167.51,167.25,167.44,4221.0,166.6099,166.8489,166.59,166.7792,4221.0
2023-11-29 13:20:00,167.46,167.48,167.4,167.45,3243.0,166.7991,166.8191,166.7394,166.7892,3243.0
2023-11-29 13:25:00,167.43,167.46,167.38,167.42,4150.0,166.7693,166.7991,166.7195,166.7593,4150.0
2023-11-29 13:30:00,167.39,167.39,167.29,167.29,2000.0,166.7294,166.7294,166.6298,166.6298,2000.0
2023-11-29 13:35:00,167.27,167.4,167.22,167.39,2405.0,166.6099,166.7394,166.5601,166.7294,2405.0
2023-11-29 13:40:00,167.34,167.34,167.15,167.15,4228.0,166.6796,166.6796,166.4904,166.4904,4228.0
2023-11-29 13:45:00,167.18,167.2,167.09,167.09,5343.0,166.5202,166.5402,166.4306,166.4306,5343.0
2023-11-29 13:50:00,167.13,167.2,167.06,167.12,4223.0,166.4704,166.5402,166.4007,166.4605,4223.0
2023-11-29 13:55:00,167.09,167.2,167.08,167.16,3496.0,166.4306,166.5402,166.4206,166.5003,3496.0
2023-11-29 14:00:00,167.17,167.24,167.04,167.06,4196.0,166.5103,166.58,166.3808,166.4007,4196.0
2023-11-29 14:05:00,167.05,167.12,166.92,166.92,5198.0,166.3908,166.4605,166.2613,166.2613,5198.0
2023-11-29 14:10:00,166.93,167.06,166.88,166.88,4074.0,166.2712,166.4007,166.2214,166.2214,4074.0
2023-11-29 14:15:00,166.91,166.94,166.86,166.87,5203.0,166.2513,166.2812,166.2015,166.2115,5203.0
2023-11-29 14:20:00,166.84,166.93,166.84,166.87,2977.0,166.1816,166.2712,166.1816,166.2115,2977.0
2023-11-29 14:25:00,166.83,166.89,166.79,166.79,6159.0,166.1716,166.2314,166.1318,166.1318,6159.0
2023-11-29 14:30:00,166.76,166.83,166.6,166.64,10258.0,166.1019,166.1716,165.9425,165.9824,10258.0
2023-11-29 14:35:00,166.62,166.62,166.38,166.59,8270.0,165.9625,165.9625,165.7234,165.9326,8270.0
2023-11-29 14:40:00,166.58,166.61,166.53,166.53,8756.0,165.9226,165.9525,165.8728,165.8728,8756.0
2023-11-29 14:45:00,166.54,166.69,166.54,166.67,9459.0,165.8828,166.0322,165.8828,166.0123,9459.0
2023-11-29 14:50:00,166.65,166.79,166.65,166.77,4534.0,165.9923,166.1318,165.9923,166.1119,4534.0
2023-11-29 14:55:00,166.76,166.9,166.75,166.87,4194.0,166.1019,166.2414,166.0919,166.2115,4194.0
2023-11-29 15:00:00,166.88,166.91,166.84,166.89,5603.0,166.2214,166.2513,166.1816,166.2314,5603.0
2023-11-29 15:05:00,166.9,166.98,166.86,166.98,4753.0,166.2414,166.321,166.2015,166.321,4753.0
2023-11-29 15:10:00,166.96,166.96,166.79,166.8,5798.0,166.3011,166.3011,166.1318,166.1417,5798.0
2023-11-29 15:15:00,166.81,166.86,166.74,166.83,5118.0,166.1517,166.2015,166.082,166.1716,5118.0
2023-11-29 15:20:00,166.84,166.84,166.71,166.71,7702.0,166.1816,166.1816,166.0521,166.0521,7702.0
2023-11-29 15:25:00,166.74,166.92,166.71,166.91,7689.0,166.082,166.2613,166.0521,166.2513,7689.0
2023-11-29 15:30:00,166.86,166.89,166.64,166.68,18682.0,166.2015,166.2314,165.9824,166.0222,18682.0
2023-11-29 15:35:00,166.7,166.7,166.59,166.66,8783.0,166.0421,166.0421,165.9326,166.0023,8783.0
2023-11-29 15:40:00,166.68,166.76,166.62,166.75,12548.0,166.0222,166.1019,165.9625,166.0919,12548.0
2023-11-29 15:45:00,166.74,166.79,166.62,166.67,16870.0,166.082,166.1318,165.9625,166.0123,16870.0
2023-11-29 15:50:00,166.69,166.73,166.58,166.59,26119.0,166.0322,166.072,165.9226,165.9326,26119.0
2023-11-29 15:55:00,166.59,166.7,166.51,166.7,71719.0,165.9326,166.0421,165.8529,166.0421,71719.0
2023-11-30 09:30:00,166.66,166.66,165.86,166.2,17654.0,166.0023,166.0023,165.2055,165.5441,17654.0
2023-11-30 09:35:00,166.05,166.13,165.74,165.86,6820.0,165.3947,165.4744,165.0859,165.2055,6820.0
2023-11-30 09:40:00,165.81,166.06,165.62,165.81,5098.0,165.1557,165.4047,164.9664,165.1557,5098.0
2023-11-30 09:45:00,165.67,165.75,165.4,165.52,11294.0,165.0162,165.0959,164.7473,164.8668,11294.0
2023-11-30 09:50:00,165.58,166.0,165.52,166.0,13454.0,164.9266,165.3449,164.8668,165.3449,13454.0
2023-11-30 09:55:00,166.09,166.46,166.09,166.22,6677.0,165.4345,165.8031,165.4345,165.564,6677.0
2023-11-30 10:00:00,166.3,166.39,165.87,166.12,6666.0,165.6437,165.7334,165.2154,165.4644,6666.0
2023-11-30 10:05:00,166.09,166.09,165.54,165.58,10815.0,165.4345,165.4345,164.8867,164.9266,10815.0
2023-11-30 10:10:00,165.57,165.9,165.51,165.86,9855.0,164.9166,165.2453,164.8568,165.2055,9855.0
2023-11-30 10:15:00,165.81,165.92,165.68,165.79,9341.0,165.1557,165.2652,165.0262,165.1357,9341.0
2023-11-30 10:20:00,165.71,165.88,165.63,165.74,5465.0,165.056,165.2254,164.9764,165.0859,5465.0
2023-11-30 10:25:00,165.62,165.7,165.55,165.67,3457.0,164.9664,165.0461,164.8967,165.0162,3457.0
2023-11-30 10:30:00,165.62,165.82,165.5,165.78,6604.0,164.9664,165.1656,164.8469,165.1258,6604.0
2023-11-30 10:35:00,165.84,165.84,165.26,165.31,8601.0,165.1855,165.1855,164.6078,164.6576,8601.0
2023-11-30 10:40:00,165.34,165.6,165.25,165.5,5710.0,164.6875,164.9465,164.5979,164.8469,5710.0
2023-11-30 10:45:00,165.51,165.54,165.34,165.41,5732.0,164.8568,164.8867,164.6875,164.7572,5732.0
2023-11-30 10:50:00,165.4,165.68,165.32,165.47,35401.0,164.7473,165.0262,164.6676,164.817,35401.0
2023-11-30 10:55:00,165.47,165.68,165.33,165.68,6912.0,164.817,165.0262,164.6775,165.0262,6912.0
2023-11-30 11:00:00,165.64,165.82,165.62,165.73,10339.0,164.9863,165.1656,164.9664,165.076,10339.0
2023-11-30 11:05:00,165.77,165.95,165.67,165.85,6845.0,165.1158,165.2951,165.0162,165.1955,6845.0
2023-11-30 11:10:00,165.86,166.14,165.72,166.11,6151.0,165.2055,165.4843,165.066,165.4545,6151.0
2023-11-30 11:15:00,166.17,166.18,165.96,165.96,3803.0,165.5142,165.5242,165.3051,165.3051,3803.0
2023-11-30 11:20:00,165.92,166.16,165.92,166.11,5677.0,165.2652,165.5043,165.2652,165.4545,5677.0
2023-11-30 11:25:00,166.16,166.37,166.16,166.27,5203.0,165.5043,165.7134,165.5043,165.6138,5203.0
2023-11-30 11:30:00,166.33,166.35,166.2,166.3,2635.0,165.6736,165.6935,165.5441,165.6437,2635.0
2023-11-30 11:35:00,166.31,166.34,166.14,166.17,4132.0,165.6537,165.6836,165.4843,165.5142,4132.0
2023-11-30 11:40:00,166.19,166.45,166.08,166.4,5937.0,165.5342,165.7931,165.4246,165.7433,5937.0
2023-11-30 11:45:00,166.4,166.42,166.19,166.42,4360.0,165.7433,165.7632,165.5342,165.7632,4360.0
2023-11-30 11:50:00,166.51,166.55,166.48,166.54,2750.0,165.8529,165.8927,165.823,165.8828,2750.0
2023-11-30 11:55:00,166.54,166.61,166.31,166.33,4341.0,165.8828,165.9525,165.6537,165.6736,4341.0
2023-11-30 12:00:00,166.28,166.53,166.24,166.48,7211.0,165.6238,165.8728,165.584,165.823,7211.0
2023-11-30 12:05:00,166.56,166.7,166.55,166.68,1946.0,165.9027,166.0421,165.8927,166.0222,1946.0
2023-11-30 12:10:00,166.7,166.75,166.58,166.64,5830.0,166.0421,166.0919,165.9226,165.9824,5830.0
2023-11-30 12:15:00,166.69,166.72,166.54,166.61,4803.0,166.0322,166.0621,165.8828,165.9525,4803.0
2023-11-30 12:20:00,166.53,166.62,166.45,166.59,1481.0,165.8728,165.9625,165.7931,165.9326,1481.0
2023-11-30 12:25:00,166.59,166.63,166.49,166.53,3975.0,165.9326,165.9724,165.833,165.8728,3975.0
2023-11-30 12:30:00,166.6,166.73,166.57,166.57,2800.0,165.9425,166.072,165.9127,165.9127,2800.0
2023-11-30 12:35:00,166.62,166.72,166.6,166.67,2853.0,165.9625,166.0621,165.9425,166.0123,2853.0
2023-11-30 12:40:00,166.7,167.0,166.7,166.96,2602.0,166.0421,166.341,166.0421,166.3011,2602.0
2023-11-30 12:45:00,166.95,166.95,166.84,166.85,3077.0,166.2912,166.2912,166.1816,166.1915,3077.0
2023-11-30 12:50:00,166.89,166.91,166.78,166.78,3695.0,166.2314,166.2513,166.1218,166.1218,3695.0
2023-11-30 12:55:00,166.77,166.86,166.74,166.81,3257.0,166.1119,166.2015,166.082,166.1517,3257.0
2023-11-30 13:00:00,166.78,166.82,166.71,166.8,4826.0,166.1218,166.1617,166.0521,166.1417,4826.0
2023-11-30 13:05:00,166.84,166.84,166.66,166.81,2880.0,166.1816,166.1816,166.0023,166.1517,2880.0
2023-11-30 13:10:00,166.84,166.88,166.75,166.75,3141.0,166.1816,166.2214,166.0919,166.0919,3141.0
2023-11-30 13:15:00,166.75,166.85,166.75,166.82,5444.0,166.0919,166.1915,166.0919,166.1617,5444.0
2023-11-30 13:20:00,166.82,166.95,166.82,166.86,3447.0,166.1617,166.2912,166.1617,166.2015,3447.0
2023-11-30 13:25:00,166.82,166.9,166.72,166.72,2082.0,166.1617,166.2414,166.0621,166.0621,2082.0
2023-11-30 13:30:00,166.77,166.98,166.65,166.98,3167.0,166.1119,166.321,165.9923,166.321,3167.0
2023-11-30 13:35:00,166.96,167.01,166.85,166.93,2798.0,166.3011,166.3509,166.1915,166.2712,2798.0
2023-11-30 13:40:00,166.92,166.97,166.83,166.83,3158.0,166.2613,166.3111,166.1716,166.1716,3158.0
2023-11-30 13:45:00,166.84,166.92,166.82,166.9,2734.0,166.1816,166.2613,166.1617,166.2414,2734.0
2023-11-30 13:50:00,166.92,166.92,166.79,166.86,3344.0,166.2613,166.2613,166.1318,166.2015,3344.0
2023-11-30 13:55:00,166.87,167.02,166.86,167.01,4640.0,166.2115,166.3609,166.2015,166.3509,4640.0
2023-11-30 14:00:00,166.97,167.02,166.95,166.95,2260.0,166.3111,166.3609,166.2912,166.2912,2260.0
2023-11-30 14:05:00,166.97,167.03,166.93,167.0,4525.0,166.3111,166.3708,166.2712,166.341,4525.0
2023-11-30 14:10:00,167.03,167.09,166.93,166.99,3930.0,166.3708,166.4306,166.2712,166.331,3930.0
2023-11-30 14:15:00,166.95,167.13,166.95,167.09,3450.0,166.2912,166.4704,166.2912,166.4306,3450.0
2023-11-30 14:20:00,167.08,167.11,167.04,167.05,4480.0,166.4206,166.4505,166.3808,166.3908,4480.0
2023-11-30 14:25:00,167.13,167.15,167.06,167.12,3765.0,166.4704,166.4904,166.4007,166.4605,3765.0
2023-11-30 14:30:00,167.17,167.19,167.14,167.16,3008.0,166.5103,166.5302,166.4804,166.5003,3008.0
2023-11-30 14:35:00,167.15,167.31,167.13,167.23,7011.0,166.4904,166.6497,166.4704,166.57,7011.0
2023-11-30 14:40:00,167.26,167.33,167.24,167.31,4951.0,166.5999,166.6697,166.58,166.6497,4951.0
2023-11-30 14:45:00,167.34,167.39,167.29,167.37,3616.0,166.6796,166.7294,166.6298,166.7095,3616.0
2023-11-30 14:50:00,167.36,167.36,167.28,167.33,6079.0,166.6995,166.6995,166.6199,166.6697,6079.0
2023-11-30 14:55:00,167.33,167.37,167.28,167.34,8130.0,166.6697,166.7095,166.6199,166.6796,8130.0
2023-11-30 15:00:00,167.39,167.39,167.09,167.09,5686.0,166.7294,166.7294,166.4306,166.4306,5686.0
2023-11-30 15:05:00,167.07,167.08,166.82,166.82,7884.0,166.4107,166.4206,166.1617,166.1617,7884.0
2023-11-30 15:10:00,166.85,166.91,166.77,166.78,10191.0,166.1915,166.2513,166.1119,166.1218,10191.0
2023-11-30 15:15:00,166.78,166.8,166.7,166.73,4236.0,166.1218,166.1417,166.0421,166.072,4236.0
2023-11-30 15:20:00,166.72,166.75,166.53,166.61,12069.0,166.0621,166.0919,165.8728,165.9525,12069.0
2023-11-30 15:25:00,166.63,166.65,166.47,166.59,7109.0,165.9724,165.9923,165.813,165.9326,7109.0
2023-11-30 15:30:00,166.55,166.79,166.49,166.74,9335.0,165.8927,166.1318,165.833,166.082,9335.0
2023-11-30 15:35:00,166.71,166.86,166.71,166.85,9489.0,166.0521,166.2015,166.0521,166.1915,9489.0
2023-11-30 15:40:00,166.9,167.32,166.9,167.32,9913.0,166.2414,166.6597,166.2414,166.6597,9913.0
2023-11-30 15:45:00,167.31,167.36,167.17,167.19,17086.0,166.6497,166.6995,166.5103,166.5302,17086.0
2023-11-30 15:50:00,167.28,167.56,167.1,167.42,27010.0,166.6199,166.8987,166.4406,166.7593,27010.0
2023-11-30 15:55:00,167.5,167.7,167.43,167.51,102010.0,166.839,167.0382,166.7693,166.8489,102010.0
2023-12-01 09:30:00,167.72,168.87,167.72,168.64,13982.0,167.0581,168.2036,167.0581,167.9745,13982.0
2023-12-01 09:35:00,168.58,168.78,168.34,168.45,6746.0,167.9147,168.1139,167.6757,167.7852,6746.0
2023-12-01 09:40:00,168.51,169.11,168.51,169.11,5363.0,167.845,168.4426,167.845,168.4426,5363.0
2023-12-01 09:45:00,169.22,169.47,169.11,169.27,6012.0,168.5522,168.8012,168.4426,168.602,6012.0
2023-12-01 09:50:00,169.23,169.39,168.92,169.38,14172.0,168.5622,168.7215,168.2534,168.7116,14172.0
2023-12-01 09:55:00,169.41,169.6,169.34,169.56,7056.0,168.7414,168.9307,168.6717,168.8909,7056.0
2023-12-01 10:00:00,169.68,170.36,169.68,170.15,26532.0,169.0104,169.6877,169.0104,169.4785,26532.0
2023-12-01 10:05:00,170.13,170.72,170.09,170.71,16092.0,169.4586,170.0463,169.4188,170.0363,16092.0
2023-12-01 10:10:00,170.72,170.79,170.16,170.16,16285.0,170.0463,170.116,169.4885,169.4885,16285.0
2023-12-01 10:15:00,170.2,170.2,169.82,170.11,9156.0,169.5283,169.5283,169.1498,169.4387,9156.0
2023-12-01 10:20:00,170.12,170.32,170.07,170.3,10987.0,169.4486,169.6479,169.3988,169.6279,10987.0
2023-12-01 10:25:00,170.23,170.29,170.05,170.27,8485.0,169.5582,169.618,169.3789,169.5981,8485.0
2023-12-01 10:30:00,170.21,170.41,170.13,170.39,7532.0,169.5383,169.7375,169.4586,169.7176,7532.0
2023-12-01 10:35:00,170.35,170.46,170.28,170.46,15364.0,169.6777,169.7873,169.608,169.7873,15364.0
2023-12-01 10:40:00,170.44,170.64,170.43,170.64,9094.0,169.7674,169.9666,169.7574,169.9666,9094.0
2023-12-01 10:45:00,170.61,170.74,170.54,170.71,7308.0,169.9367,170.0662,169.867,170.0363,7308.0
2023-12-01 10:50:00,170.68,170.68,170.48,170.53,4641.0,170.0064,170.0064,169.8072,169.857,4641.0
2023-12-01 10:55:00,170.58,170.59,170.32,170.32,4571.0,169.9068,169.9168,169.6479,169.6479,4571.0
2023-12-01 11:00:00,170.07,170.46,169.99,170.3,12618.0,169.3988,169.7873,169.3192,169.6279,12618.0
2023-12-01 11:05:00,170.37,170.37,170.17,170.31,3017.0,169.6977,169.6977,169.4984,169.6379,3017.0
2023-12-01 11:10:00,170.31,170.53,170.29,170.53,5113.0,169.6379,169.857,169.618,169.857,5113.0
2023-12-01 11:15:00,170.53,170.6,170.39,170.43,4487.0,169.857,169.9267,169.7176,169.7574,4487.0
2023-12-01 11:20:00,170.38,170.55,170.32,170.52,4115.0,169.7076,169.8769,169.6479,169.8471,4115.0
2023-12-01 11:25:00,170.59,170.85,170.58,170.85,4255.0,169.9168,170.1758,169.9068,170.1758,4255.0
2023-12-01 11:30:00,170.77,170.81,170.55,170.67,5652.0,170.0961,170.1359,169.8769,169.9965,5652.0
2023-12-01 11:35:00,170.69,170.72,170.34,170.4,4689.0,170.0164,170.0463,169.6678,169.7275,4689.0
2023-12-01 11:40:00,170.34,170.71,170.3,170.67,4346.0,169.6678,170.0363,169.6279,169.9965,4346.0
2023-12-01 11:45:00,170.64,170.76,170.61,170.74,5526.0,169.9666,170.0861,169.9367,170.0662,5526.0
2023-12-01 11:50:00,170.75,171.08,170.7,171.04,7701.0,170.0762,170.4049,170.0264,170.365,7701.0
2023-12-01 11:55:00,171.03,171.07,170.91,170.99,3049.0,170.3551,170.3949,170.2355,170.3152,3049.0
2023-12-01 12:00:00,170.99,171.25,170.95,171.09,6289.0,170.3152,170.5742,170.2754,170.4148,6289.0
2023-12-01 12:05:00,171.2,171.43,171.19,171.35,3949.0,170.5244,170.7535,170.5144,170.6738,3949.0
2023-12-01 12:10:00,171.33,171.52,171.33,171.41,4203.0,170.6539,170.8431,170.6539,170.7336,4203.0
2023-12-01 12:15:00,171.36,171.45,171.22,171.28,7227.0,170.6837,170.7734,170.5443,170.6041,7227.0
2023-12-01 12:20:00,171.24,171.39,171.21,171.26,6714.0,170.5642,170.7136,170.5343,170.5841,6714.0
2023-12-01 12:25:00,171.25,171.39,171.22,171.39,8971.0,170.5742,170.7136,170.5443,170.7136,8971.0
2023-12-01 12:30:00,171.34,171.39,171.11,171.12,8733.0,170.6638,170.7136,170.4347,170.4447,8733.0
2023-12-01 12:35:00,171.09,171.25,171.09,171.23,4035.0,170.4148,170.5742,170.4148,170.5543,4035.0
2023-12-01 12:40:00,171.21,171.24,171.17,171.21,4006.0,170.5343,170.5642,170.4945,170.5343,4006.0
2023-12-01 12:45:00,171.24,171.28,171.12,171.12,3450.0,170.5642,170.6041,170.4447,170.4447,3450.0
2023-12-01 12:50:00,171.13,171.24,171.1,171.19,4054.0,170.4547,170.5642,170.4248,170.5144,4054.0
2023-12-01 12:55:00,171.21,171.28,171.15,171.24,5489.0,170.5343,170.6041,170.4746,170.5642,5489.0
2023-12-01 13:00:00,171.26,171.32,171.19,171.32,1483.0,170.5841,170.6439,170.5144,170.6439,1483.0
2023-12-01 13:05:00,171.32,171.33,171.21,171.25,4536.0,170.6439,170.6539,170.5343,170.5742,4536.0
2023-12-01 13:10:00,171.22,171.28,171.08,171.16,2052.0,170.5443,170.6041,170.4049,170.4845,2052.0
2023-12-01 13:15:00,171.18,171.21,171.12,171.21,3820.0,170.5045,170.5343,170.4447,170.5343,3820.0
2023-12-01 13:20:00,171.19,171.26,171.16,171.25,3093.0,170.5144,170.5841,170.4845,170.5742,3093.0
2023-12-01 13:25:00,171.27,171.27,171.08,171.08,8260.0,170.5941,170.5941,170.4049,170.4049,8260.0
2023-12-01 13:30:00,171.07,171.13,170.91,170.94,3973.0,170.3949,170.4547,170.2355,170.2654,3973.0
2023-12-01 13:35:00,170.93,170.96,170.78,170.79,4607.0,170.2554,170.2853,170.106,170.116,4607.0
2023-12-01 13:40:00,170.78,171.02,170.78,170.94,8875.0,170.106,170.3451,170.106,170.2654,8875.0
2023-12-01 13:45:00,171.02,171.02,170.83,170.83,6576.0,170.3451,170.3451,170.1558,170.1558,6576.0
2023-12-01 13:50:00,170.83,170.87,170.7,170.71,5259.0,170.1558,170.1957,170.0264,170.0363,5259.0
2023-12-01 13:55:00,170.76,170.81,170.66,170.67,3635.0,170.0861,170.1359,169.9865,169.9965,3635.0
2023-12-01 14:00:00,170.68,170.84,170.67,170.81,7460.0,170.0064,170.1658,169.9965,170.1359,7460.0
2023-12-01 14:05:00,170.78,170.78,170.45,170.45,9263.0,170.106,170.106,169.7773,169.7773,9263.0
2023-12-01 14:10:00,170.43,170.69,170.43,170.69,3933.0,169.7574,170.0164,169.7574,170.0164,3933.0
2023-12-01 14:15:00,170.65,170.75,170.65,170.67,2862.0,169.9766,170.0762,169.9766,169.9965,2862.0
2023-12-01 14:20:00,170.68,170.87,170.63,170.87,3386.0,170.0064,170.1957,169.9566,170.1957,3386.0
2023-12-01 14:25:00,170.78,170.81,170.7,170.73,6091.0,170.106,170.1359,170.0264,170.0562,6091.0
2023-12-01 14:30:00,170.75,170.98,170.75,170.97,2960.0,170.0762,170.3052,170.0762,170.2953,2960.0
2023-12-01 14:35:00,171.0,171.01,170.91,170.93,5935.0,170.3252,170.3351,170.2355,170.2554,5935.0
2023-12-01 14:40:00,170.91,170.95,170.78,170.81,4400.0,170.2355,170.2754,170.106,170.1359,4400.0
2023-12-01 14:45:00,170.72,170.78,170.71,170.76,3416.0,170.0463,170.106,170.0363,170.0861,3416.0
2023-12-01 14:50:00,170.76,170.86,170.76,170.78,4382.0,170.0861,170.1857,170.0861,170.106,4382.0
2023-12-01 14:55:00,170.78,170.93,170.78,170.93,3449.0,170.106,170.2554,170.106,170.2554,3449.0
2023-12-01 15:00:00,170.93,171.1,170.93,171.07,3647.0,170.2554,170.4248,170.2554,170.3949,3647.0
2023-12-01 15:05:00,171.09,171.16,170.86,171.03,8648.0,170.4148,170.4845,170.1857,170.3551,8648.0
2023-12-01 15:10:00,171.0,171.1,170.98,171.07,4913.0,170.3252,170.4248,170.3052,170.3949,4913.0
2023-12-01 15:15:00,171.01,171.05,170.97,171.05,6258.0,170.3351,170.375,170.2953,170.375,6258.0
2023-12-01 15:20:00,171.09,171.14,170.98,171.07,14944.0,170.4148,170.4646,170.3052,170.3949,14944.0
2023-12-01 15:25:00,171.08,171.31,171.08,171.3,10806.0,170.4049,170.6339,170.4049,170.624,10806.0
2023-12-01 15:30:00,171.28,171.29,171.09,171.24,8409.0,170.6041,170.614,170.4148,170.5642,8409.0
2023-12-01 15:35:00,171.25,171.25,171.06,171.06,6905.0,170.5742,170.5742,170.3849,170.3849,6905.0
2023-12-01 15:40:00,171.07,171.21,171.07,171.17,8975.0,170.3949,170.5343,170.3949,170.4945,8975.0
2023-12-01 15:45:00,171.16,171.16,170.99,171.11,10574.0,170.4845,170.4845,170.3152,170.4347,10574.0
2023-12-01 15:50:00,171.08,171.08,170.61,170.65,18954.0,170.4049,170.4049,169.9367,169.9766,18954.0
2023-12-01 15:55:00,170.66,170.96,170.66,170.82,64253.0,169.9865,170.2853,169.9865,170.1459,64253.0
2023-12-04 09:30:00,170.61,172.21,170.61,172.01,17885.0,169.9367,171.5304,169.9367,171.3312,17885.0
2023-12-04 09:35:00,172.06,172.81,172.05,172.76,24788.0,171.381,172.128,171.371,172.0782,24788.0
2023-12-04 09:40:00,172.78,173.49,172.73,173.46,32254.0,172.0981,172.8053,172.0483,172.7755,32254.0
2023-12-04 09:45:00,173.65,174.1,173.48,174.1,15115.0,172.9647,173.4129,172.7954,173.4129,15115.0
2023-12-04 09:50:00,173.99,174.0,173.19,173.25,7211.0,173.3034,173.3133,172.5065,172.5663,7211.0
2023-12-04 09:55:00,173.12,173.25,172.34,172.76,24213.0,172.4368,172.5663,171.6599,172.0782,24213.0
2023-12-04 10:00:00,172.65,172.71,172.2,172.46,13312.0,171.9687,172.0284,171.5204,171.7794,13312.0
2023-12-04 10:05:00,172.48,172.99,172.38,172.9,7327.0,171.7993,172.3073,171.6997,172.2177,7327.0
2023-12-04 10:10:00,172.93,173.13,172.81,172.91,8164.0,172.2476,172.4468,172.128,172.2276,8164.0
2023-12-04 10:15:00,172.86,173.01,172.55,172.55,3128.0,172.1778,172.3272,171.8691,171.8691,3128.0
2023-12-04 10:20:00,172.64,172.72,172.17,172.19,3203.0,171.9587,172.0384,171.4906,171.5105,3203.0
2023-12-04 10:25:00,172.25,172.31,172.03,172.2,6281.0,171.5702,171.63,171.3511,171.5204,6281.0
2023-12-04 10:30:00,172.14,172.15,171.89,171.89,2004.0,171.4607,171.4706,171.2117,171.2117,2004.0
2023-12-04 10:35:00,171.94,172.0,171.72,171.84,5469.0,171.2615,171.3212,171.0423,171.1619,5469.0
2023-12-04 10:40:00,171.88,172.14,171.88,172.14,5671.0,171.2017,171.4607,171.2017,171.4607,5671.0
2023-12-04 10:45:00,172.15,172.43,172.09,172.37,7103.0,171.4706,171.7495,171.4109,171.6898,7103.0
2023-12-04 10:50:00,172.36,172.4,172.1,172.13,8303.0,171.6798,171.7196,171.4208,171.4507,8303.0
2023-12-04 10:55:00,172.15,172.21,172.05,172.17,5508.0,171.4706,171.5304,171.371,171.4906,5508.0
2023-12-04 11:00:00,172.11,172.11,171.84,171.84,5660.0,171.4308,171.4308,171.1619,171.1619,5660.0
2023-12-04 11:05:00,171.87,172.15,171.83,172.14,5359.0,171.1917,171.4706,171.1519,171.4607,5359.0
2023-12-04 11:10:00,172.13,172.25,172.13,172.25,4011.0,171.4507,171.5702,171.4507,171.5702,4011.0
2023-12-04 11:15:00,172.27,172.4,172.27,172.35,2100.0,171.5902,171.7196,171.5902,171.6698,2100.0
2023-12-04 11:20:00,172.35,172.35,172.21,172.21,3722.0,171.6698,171.6698,171.5304,171.5304,3722.0
2023-12-04 11:25:00,172.06,172.07,171.71,171.9,2750.0,171.381,171.3909,171.0324,171.2216,2750.0
2023-12-04 11:30:00,171.87,172.11,171.85,172.06,5818.0,171.1917,171.4308,171.1718,171.381,5818.0
2023-12-04 11:35:00,172.03,172.12,171.85,171.9,10940.0,171.3511,171.4408,171.1718,171.2216,10940.0
2023-12-04 11:40:00,171.92,172.02,171.84,171.99,2413.0,171.2415,171.3411,171.1619,171.3113,2413.0
2023-12-04 11:45:00,172.0,172.03,171.96,171.98,2444.0,171.3212,171.3511,171.2814,171.3013,2444.0
2023-12-04 11:50:00,172.0,172.04,171.92,171.96,7256.0,171.3212,171.3611,171.2415,171.2814,7256.0
2023-12-04 11:55:00,171.93,171.96,171.85,171.87,5860.0,171.2515,171.2814,171.1718,171.1917,5860.0
2023-12-04 12:00:00,171.91,171.92,171.75,171.75,13183.0,171.2316,171.2415,171.0722,171.0722,13183.0
2023-12-04 12:05:00,171.75,171.84,171.73,171.75,9659.0,171.0722,171.1619,171.0523,171.0722,9659.0
2023-12-04 12:10:00,171.74,171.86,171.73,171.84,1970.0,171.0622,171.1818,171.0523,171.1619,1970.0
2023-12-04 12:15:00,171.83,171.94,171.72,171.77,7613.0,171.1519,171.2615,171.0423,171.0921,7613.0
2023-12-04 12:20:00,171.77,171.82,171.61,171.62,4301.0,171.0921,171.1419,170.9328,170.9427,4301.0
2023-12-04 12:25:00,171.66,171.77,171.57,171.71,6334.0,170.9826,171.0921,170.8929,171.0324,6334.0
2023-12-04 12:30:00,171.71,171.89,171.68,171.84,6674.0,171.0324,171.2117,171.0025,171.1619,6674.0
2023-12-04 12:35:00,171.82,171.9,171.71,171.76,3720.0,171.1419,171.2216,171.0324,171.0822,3720.0
2023-12-04 12:40:00,171.73,171.78,171.59,171.59,2350.0,171.0523,171.1021,170.9128,170.9128,2350.0
2023-12-04 12:45:00,171.56,171.62,171.55,171.61,2251.0,170.883,170.9427,170.873,170.9328,2251.0
2023-12-04 12:50:00,171.6,171.63,171.56,171.58,2727.0,170.9228,170.9527,170.883,170.9029,2727.0
2023-12-04 12:55:00,171.61,171.76,171.6,171.76,1157.0,170.9328,171.0822,170.9228,171.0822,1157.0
2023-12-04 13:00:00,171.82,171.82,171.73,171.73,1702.0,171.1419,171.1419,171.0523,171.0523,1702.0
2023-12-04 13:05:00,171.73,171.73,171.52,171.53,1371.0,171.0523,171.0523,170.8431,170.8531,1371.0
2023-12-04 13:10:00,171.5,171.55,171.42,171.45,1875.0,170.8232,170.873,170.7435,170.7734,1875.0
2023-12-04 13:15:00,171.47,171.56,171.43,171.46,2022.0,170.7933,170.883,170.7535,170.7834,2022.0
2023-12-04 13:20:00,171.47,171.48,171.36,171.36,2685.0,170.7933,170.8033,170.6837,170.6837,2685.0
2023-12-04 13:25:00,171.35,171.37,171.09,171.09,3987.0,170.6738,170.6937,170.4148,170.4148,3987.0
2023-12-04 13:30:00,171.06,171.19,170.95,171.1,3592.0,170.3849,170.5144,170.2754,170.4248,3592.0
2023-12-04 13:35:00,171.19,171.21,171.09,171.16,5510.0,170.5144,170.5343,170.4148,170.4845,5510.0
2023-12-04 13:40:00,171.22,171.22,171.03,171.03,2275.0,170.5443,170.5443,170.3551,170.3551,2275.0
2023-12-04 13:45:00,171.01,171.15,171.01,171.07,4501.0,170.3351,170.4746,170.3351,170.3949,4501.0
2023-12-04 13:50:00,171.06,171.11,171.01,171.03,3330.0,170.3849,170.4347,170.3351,170.3551,3330.0
2023-12-04 13:55:00,171.06,171.17,171.06,171.14,3989.0,170.3849,170.4945,170.3849,170.4646,3989.0
2023-12-04 14:00:00,171.15,171.23,171.13,171.14,3366.0,170.4746,170.5543,170.4547,170.4646,3366.0
2023-12-04 14:05:00,171.22,171.26,171.11,171.23,4164.0,170.5443,170.5841,170.4347,170.5543,4164.0
2023-12-04 14:10:00,171.24,171.41,171.24,171.35,5981.0,170.5642,170.7336,170.5642,170.6738,5981.0
2023-12-04 14:15:00,171.35,171.36,171.27,171.32,2078.0,170.6738,170.6837,170.5941,170.6439,2078.0
2023-12-04 14:20:00,171.31,171.32,171.13,171.16,5133.0,170.6339,170.6439,170.4547,170.4845,5133.0
2023-12-04 14:25:00,171.18,171.24,171.14,171.17,3400.0,170.5045,170.5642,170.4646,170.4945,3400.0
2023-12-04 14:30:00,171.17,171.19,170.93,170.95,7602.0,170.4945,170.5144,170.2554,170.2754,7602.0
2023-12-04 14:35:00,170.97,171.06,170.96,171.0,4226.0,170.2953,170.3849,170.2853,170.3252,4226.0
2023-12-04 14:40:00,171.03,171.13,170.98,171.06,4896.0,170.3551,170.4547,170.3052,170.3849,4896.0
2023-12-04 14:45:00,171.11,171.28,171.08,171.25,40902.0,170.4347,170.6041,170.4049,170.5742,40902.0
2023-12-04 14:50:00,171.25,171.35,171.21,171.34,4359.0,170.5742,170.6738,170.5343,170.6638,4359.0
2023-12-04 14:55:00,171.35,171.36,171.23,171.25,5019.0,170.6738,170.6837,170.5543,170.5742,5019.0
2023-12-04 15:00:00,171.27,171.31,171.12,171.19,21286.0,170.5941,170.6339,170.4447,170.5144,21286.0
2023-12-04 15:05:00,171.09,171.33,171.09,171.14,10793.0,170.4148,170.6539,170.4148,170.4646,10793.0
2023-12-04 15:10:00,171.17,171.45,171.12,171.4,10942.0,170.4945,170.7734,170.4447,170.7236,10942.0
2023-12-04 15:15:00,171.39,171.4,171.17,171.2,9723.0,170.7136,170.7236,170.4945,170.5244,9723.0
2023-12-04 15:20:00,171.21,171.23,171.08,171.12,5357.0,170.5343,170.5543,170.4049,170.4447,5357.0
2023-12-04 15:25:00,171.14,171.35,171.14,171.34,7080.0,170.4646,170.6738,170.4646,170.6638,7080.0
2023-12-04 15:30:00,171.32,171.36,171.18,171.25,11906.0,170.6439,170.6837,170.5045,170.5742,11906.0
2023-12-04 15:35:00,171.22,171.25,171.13,171.23,7809.0,170.5443,170.5742,170.4547,170.5543,7809.0
2023-12-04 15:40:00,171.24,171.38,171.22,171.36,14313.0,170.5642,170.7037,170.5443,170.6837,14313.0
2023-12-04 15:45:00,171.37,171.46,171.28,171.45,14161.0,170.6937,170.7834,170.6041,170.7734,14161.0
2023-12-04 15:50:00,171.47,171.59,171.45,171.47,19450.0,170.7933,170.9128,170.7734,170.7933,19450.0
2023-12-04 15:55:00,171.46,171.65,171.44,171.6,42304.0,170.7834,170.9726,170.7634,170.9228,42304.0
2023-12-05 09:30:00,169.73,170.6,169.39,169.51,14748.0,169.0602,169.9267,168.7215,168.8411,14748.0
2023-12-05 09:35:00,169.53,169.58,168.52,168.97,9201.0,168.861,168.9108,167.855,168.3032,9201.0
2023-12-05 09:40:00,169.02,169.16,168.84,168.84,13857.0,168.353,168.4924,168.1737,168.1737,13857.0
2023-12-05 09:45:00,168.83,169.48,168.78,169.33,17434.0,168.1637,168.8112,168.1139,168.6618,17434.0
2023-12-05 09:50:00,169.32,169.71,169.32,169.71,4946.0,168.6518,169.0403,168.6518,169.0403,4946.0
2023-12-05 09:55:00,169.7,169.7,168.81,168.85,14405.0,169.0303,169.0303,168.1438,168.1837,14405.0
2023-12-05 10:00:00,168.77,169.87,168.76,169.87,11849.0,168.104,169.1996,168.094,169.1996,11849.0
2023-12-05 10:05:00,169.81,169.96,169.54,169.55,11585.0,169.1399,169.2893,168.8709,168.8809,11585.0
2023-12-05 10:10:00,169.61,169.76,169.3,169.3,8138.0,168.9407,169.0901,168.6319,168.6319,8138.0
2023-12-05 10:15:00,169.3,169.3,169.02,169.06,6378.0,168.6319,168.6319,168.353,168.3928,6378.0
2023-12-05 10:20:00,169.08,169.35,169.0,169.32,6688.0,168.4127,168.6817,168.3331,168.6518,6688.0
2023-12-05 10:25:00,169.3,169.3,168.98,169.19,2802.0,168.6319,168.6319,168.3131,168.5223,2802.0
2023-12-05 10:30:00,169.29,169.56,169.16,169.22,10784.0,168.6219,168.8909,168.4924,168.5522,10784.0
2023-12-05 10:35:00,169.08,169.16,168.88,168.96,9413.0,168.4127,168.4924,168.2135,168.2932,9413.0
2023-12-05 10:40:00,168.95,169.0,168.62,168.89,9447.0,168.2833,168.3331,167.9546,168.2235,9447.0
2023-12-05 10:45:00,168.88,169.28,168.73,168.94,299898.0,168.2135,168.612,168.0641,168.2733,299898.0
2023-12-05 10:50:00,168.96,169.24,168.58,168.58,8926.0,168.2932,168.5721,167.9147,167.9147,8926.0
2023-12-05 10:55:00,168.6,168.83,168.57,168.79,6684.0,167.9346,168.1637,167.9048,168.1239,6684.0
2023-12-05 11:00:00,168.84,169.12,168.82,168.94,26719.0,168.1737,168.4526,168.1538,168.2733,26719.0
2023-12-05 11:05:00,169.0,169.24,168.95,169.08,5807.0,168.3331,168.5721,168.2833,168.4127,5807.0
2023-12-05 11:10:00,168.89,169.39,168.88,169.18,7778.0,168.2235,168.7215,168.2135,168.5124,7778.0
2023-12-05 11:15:00,168.99,169.26,168.88,168.92,4319.0,168.3231,168.592,168.2135,168.2534,4319.0
2023-12-05 11:20:00,168.99,169.06,168.73,168.74,6738.0,168.3231,168.3928,168.0641,168.0741,6738.0
2023-12-05 11:25:00,168.77,169.11,168.76,169.0,6298.0,168.104,168.4426,168.094,168.3331,6298.0
2023-12-05 11:30:00,169.0,169.09,168.83,168.86,7635.0,168.3331,168.4227,168.1637,168.1936,7635.0
2023-12-05 11:35:00,168.86,168.95,168.5,168.52,12942.0,168.1936,168.2833,167.835,167.855,12942.0
2023-12-05 11:40:00,168.59,168.84,168.5,168.6,7298.0,167.9247,168.1737,167.835,167.9346,7298.0
2023-12-05 11:45:00,168.53,168.63,168.47,168.47,5647.0,167.8649,167.9645,167.8052,167.8052,5647.0
2023-12-05 11:50:00,168.39,168.47,167.92,167.98,5183.0,167.7255,167.8052,167.2573,167.3171,5183.0
2023-12-05 11:55:00,167.97,168.23,167.97,168.23,5162.0,167.3071,167.5661,167.3071,167.5661,5162.0
2023-12-05 12:00:00,168.32,168.32,168.19,168.28,6077.0,167.6557,167.6557,167.5263,167.6159,6077.0
2023-12-05 12:05:00,168.28,168.28,168.04,168.05,5828.0,167.6159,167.6159,167.3769,167.3868,5828.0
2023-12-05 12:10:00,168.07,168.15,167.97,168.02,14319.0,167.4067,167.4864,167.3071,167.3569,14319.0
2023-12-05 12:15:00,168.01,168.04,167.9,167.92,12144.0,167.347,167.3769,167.2374,167.2573,12144.0
2023-12-05 12:20:00,167.91,168.01,167.84,167.89,5876.0,167.2474,167.347,167.1776,167.2274,5876.0
2023-12-05 12:25:00,167.77,167.89,167.76,167.76,2100.0,167.1079,167.2274,167.098,167.098,2100.0
2023-12-05 12:30:00,167.71,167.76,167.52,167.56,4068.0,167.0482,167.098,166.8589,166.8987,4068.0
2023-12-05 12:35:00,167.58,167.58,167.45,167.47,3001.0,166.9187,166.9187,166.7892,166.8091,3001.0
2023-12-05 12:40:00,167.45,167.45,167.08,167.13,8739.0,166.7892,166.7892,166.4206,166.4704,8739.0
2023-12-05 12:45:00,167.15,167.43,167.13,167.43,4017.0,166.4904,166.7693,166.4704,166.7693,4017.0
2023-12-05 12:50:00,167.43,167.48,167.37,167.38,3792.0,166.7693,166.8191,166.7095,166.7195,3792.0
2023-12-05 12:55:00,167.42,167.5,167.37,167.45,12385.0,166.7593,166.839,166.7095,166.7892,12385.0
2023-12-05 13:00:00,167.5,167.51,167.32,167.47,8540.0,166.839,166.8489,166.6597,166.8091,8540.0
2023-12-05 13:05:00,167.46,167.53,167.36,167.5,17432.0,166.7991,166.8689,166.6995,166.839,17432.0
2023-12-05 13:10:00,167.5,167.73,167.5,167.66,6622.0,166.839,167.0681,166.839,166.9984,6622.0
2023-12-05 13:15:00,167.65,167.84,167.63,167.75,15256.0,166.9884,167.1776,166.9685,167.088,15256.0
2023-12-05 13:20:00,167.79,167.88,167.79,167.84,3334.0,167.1278,167.2175,167.1278,167.1776,3334.0
2023-12-05 13:25:00,167.84,167.9,167.75,167.75,8385.0,167.1776,167.2374,167.088,167.088,8385.0
2023-12-05 13:30:00,167.73,167.87,167.73,167.8,5870.0,167.0681,167.2075,167.0681,167.1378,5870.0
2023-12-05 13:35:00,167.79,167.82,167.59,167.65,7501.0,167.1278,167.1577,166.9286,166.9884,7501.0
2023-12-05 13:40:00,167.59,167.59,167.45,167.52,6293.0,166.9286,166.9286,166.7892,166.8589,6293.0
2023-12-05 13:45:00,167.53,167.56,167.43,167.56,4893.0,166.8689,166.8987,166.7693,166.8987,4893.0
2023-12-05 13:50:00,167.54,167.58,167.43,167.51,5400.0,166.8788,166.9187,166.7693,166.8489,5400.0
2023-12-05 13:55:00,167.56,167.7,167.56,167.65,5675.0,166.8987,167.0382,166.8987,166.9884,5675.0
2023-12-05 14:00:00,167.67,167.8,167.67,167.75,4831.0,167.0083,167.1378,167.0083,167.088,4831.0
2023-12-05 14:05:00,167.72,167.88,167.68,167.88,5569.0,167.0581,167.2175,167.0183,167.2175,5569.0
2023-12-05 14:10:00,167.87,168.03,167.86,167.98,10483.0,167.2075,167.3669,167.1976,167.3171,10483.0
2023-12-05 14:15:00,167.97,167.99,167.75,167.76,6354.0,167.3071,167.327,167.088,167.098,6354.0
2023-12-05 14:20:00,167.73,167.76,167.62,167.63,4275.0,167.0681,167.098,166.9585,166.9685,4275.0
2023-12-05 14:25:00,167.68,167.68,167.63,167.63,3702.0,167.0183,167.0183,166.9685,166.9685,3702.0
2023-12-05 14:30:00,167.68,167.68,167.54,167.56,6605.0,167.0183,167.0183,166.8788,166.8987,6605.0
2023-12-05 14:35:00,167.54,167.56,167.49,167.53,5775.0,166.8788,166.8987,166.829,166.8689,5775.0
2023-12-05 14:40:00,167.55,167.58,167.51,167.53,6277.0,166.8888,166.9187,166.8489,166.8689,6277.0
2023-12-05 14:45:00,167.55,167.58,167.48,167.48,13932.0,166.8888,166.9187,166.8191,166.8191,13932.0
2023-12-05 14:50:00,167.51,167.52,167.44,167.44,7540.0,166.8489,166.8589,166.7792,166.7792,7540.0
2023-12-05 14:55:00,167.43,167.44,167.36,167.38,3463.0,166.7693,166.7792,166.6995,166.7195,3463.0
2023-12-05 15:00:00,167.32,167.36,167.19,167.33,54524.0,166.6597,166.6995,166.5302,166.6697,54524.0
2023-12-05 15:05:00,167.33,167.33,167.09,167.13,5319.0,166.6697,166.6697,166.4306,166.4704,5319.0
2023-12-05 15:10:00,167.12,167.27,167.01,167.22,3798.0,166.4605,166.6099,166.3509,166.5601,3798.0
2023-12-05 15:15:00,167.23,167.23,167.09,167.09,5173.0,166.57,166.57,166.4306,166.4306,5173.0
2023-12-05 15:20:00,167.12,167.16,167.02,167.16,15954.0,166.4605,166.5003,166.3609,166.5003,15954.0
2023-12-05 15:25:00,167.26,167.38,167.26,167.37,7511.0,166.5999,166.7195,166.5999,166.7095,7511.0
2023-12-05 15:30:00,167.35,167.39,167.14,167.24,14730.0,166.6896,166.7294,166.4804,166.58,14730.0
2023-12-05 15:35:00,167.2,167.23,167.1,167.18,4994.0,166.5402,166.57,166.4406,166.5202,4994.0
2023-12-05 15:40:00,167.18,167.25,167.09,167.17,29483.0,166.5202,166.59,166.4306,166.5103,29483.0
2023-12-05 15:45:00,167.19,167.2,167.03,167.07,12897.0,166.5302,166.5402,166.3708,166.4107,12897.0
2023-12-05 15:50:00,167.06,167.22,166.92,167.02,30726.0,166.4007,166.5601,166.2613,166.3609,30726.0
2023-12-05 15:55:00,167.04,167.46,167.04,167.44,95023.0,166.3808,166.7991,166.3808,166.7792,95023.0
2023-12-06 09:30:00,169.09,169.35,168.44,169.09,45258.0,168.4227,168.6817,167.7753,168.4227,45258.0
2023-12-06 09:35:00,169.21,169.32,168.97,169.32,18511.0,168.5422,168.6518,168.3032,168.6518,18511.0
2023-12-06 09:40:00,169.41,169.66,169.04,169.19,33506.0,168.7414,168.9905,168.3729,168.5223,33506.0
2023-12-06 09:45:00,169.33,169.33,169.05,169.05,500.0,168.6618,168.6618,168.3829,168.3829,500.0
2023-12-06 09:50:00,169.04,169.22,168.94,169.17,11644.0,168.3729,168.5522,168.2733,168.5024,11644.0
2023-12-06 09:55:00,169.09,169.48,169.07,169.48,21650.0,168.4227,168.8112,168.4028,168.8112,21650.0
2023-12-06 10:00:00,169.58,169.63,169.32,169.32,15023.0,168.9108,168.9606,168.6518,168.6518,15023.0
2023-12-06 10:05:00,169.35,169.86,169.35,169.8,8987.0,168.6817,169.1897,168.6817,169.1299,8987.0
2023-12-06 10:10:00,169.75,169.75,169.5,169.65,6844.0,169.0801,169.0801,168.8311,168.9805,6844.0
2023-12-06 10:15:00,169.58,169.64,169.39,169.39,5144.0,168.9108,168.9705,168.7215,168.7215,5144.0
2023-12-06 10:20:00,169.35,169.4,169.21,169.24,6076.0,168.6817,168.7315,168.5422,168.5721,6076.0
2023-12-06 10:25:00,169.18,169.39,169.14,169.23,10554.0,168.5124,168.7215,168.4725,168.5622,10554.0
2023-12-06 10:30:00,169.29,169.4,169.05,169.11,5290.0,168.6219,168.7315,168.3829,168.4426,5290.0
2023-12-06 10:35:00,169.15,169.27,169.06,169.19,3567.0,168.4825,168.602,168.3928,168.5223,3567.0
2023-12-06 10:40:00,169.14,169.26,168.95,168.97,11853.0,168.4725,168.592,168.2833,168.3032,11853.0
2023-12-06 10:45:00,169.01,169.04,168.87,168.88,6934.0,168.343,168.3729,168.2036,168.2135,6934.0
2023-12-06 10:50:00,168.85,169.03,168.79,168.88,13022.0,168.1837,168.3629,168.1239,168.2135,13022.0
2023-12-06 10:55:00,168.79,168.94,168.71,168.89,9834.0,168.1239,168.2733,168.0442,168.2235,9834.0
2023-12-06 11:00:00,168.97,169.07,168.78,168.88,15542.0,168.3032,168.4028,168.1139,168.2135,15542.0
2023-12-06 11:05:00,168.95,168.98,168.8,168.8,4800.0,168.2833,168.3131,168.1339,168.1339,4800.0
2023-12-06 11:10:00,168.79,169.05,168.79,169.02,9345.0,168.1239,168.3829,168.1239,168.353,9345.0
2023-12-06 11:15:00,168.99,169.11,168.92,168.93,10103.0,168.3231,168.4426,168.2534,168.2633,10103.0
2023-12-06 11:20:00,168.94,169.04,168.72,168.85,8351.0,168.2733,168.3729,168.0542,168.1837,8351.0
2023-12-06 11:25:00,168.84,168.92,168.69,168.74,4961.0,168.1737,168.2534,168.0243,168.0741,4961.0
2023-12-06 11:30:00,168.66,168.75,168.26,168.39,6906.0,167.9944,168.084,167.596,167.7255,6906.0
2023-12-06 11:35:00,168.39,168.5,168.29,168.36,3632.0,167.7255,167.835,167.6259,167.6956,3632.0
2023-12-06 11:40:00,168.36,168.36,168.2,168.25,6611.0,167.6956,167.6956,167.5362,167.586,6611.0
2023-12-06 11:45:00,168.25,168.49,168.25,168.47,7521.0,167.586,167.8251,167.586,167.8052,7521.0
2023-12-06 11:50:00,168.44,168.55,168.38,168.39,6467.0,167.7753,167.8848,167.7155,167.7255,6467.0
2023-12-06 11:55:00,168.4,168.64,168.4,168.59,7471.0,167.7354,167.9745,167.7354,167.9247,7471.0
2023-12-06 12:00:00,168.6,168.68,168.52,168.57,6924.0,167.9346,168.0143,167.855,167.9048,6924.0
2023-12-06 12:05:00,168.58,168.72,168.57,168.69,3786.0,167.9147,168.0542,167.9048,168.0243,3786.0
2023-12-06 12:10:00,168.66,168.67,168.57,168.58,2812.0,167.9944,168.0044,167.9048,167.9147,2812.0
2023-12-06 12:15:00,168.56,168.63,168.46,168.47,4404.0,167.8948,167.9645,167.7952,167.8052,4404.0
2023-12-06 12:20:00,168.52,168.59,168.4,168.44,2803.0,167.855,167.9247,167.7354,167.7753,2803.0
2023-12-06 12:25:00,168.51,168.67,168.5,168.62,12638.0,167.845,168.0044,167.835,167.9546,12638.0
2023-12-06 12:30:00,168.65,168.71,168.57,168.65,8255.0,167.9844,168.0442,167.9048,167.9844,8255.0
2023-12-06 12:35:00,168.64,168.74,168.64,168.72,5527.0,167.9745,168.0741,167.9745,168.0542,5527.0
2023-12-06 12:40:00,168.7,168.77,168.68,168.74,7861.0,168.0342,168.104,168.0143,168.0741,7861.0
2023-12-06 12:45:00,168.71,168.74,168.59,168.62,5707.0,168.0442,168.0741,167.9247,167.9546,5707.0
2023-12-06 12:50:00,168.64,168.65,168.4,168.45,2984.0,167.9745,167.9844,167.7354,167.7852,2984.0
2023-12-06 12:55:00,168.45,168.48,168.35,168.44,2511.0,167.7852,167.8151,167.6856,167.7753,2511.0
2023-12-06 13:00:00,168.49,168.63,168.48,168.55,5297.0,167.8251,167.9645,167.8151,167.8848,5297.0
2023-12-06 13:05:00,168.56,168.56,168.4,168.43,2371.0,167.8948,167.8948,167.7354,167.7653,2371.0
2023-12-06 13:10:00,168.39,168.41,168.29,168.35,3053.0,167.7255,167.7454,167.6259,167.6856,3053.0
2023-12-06 13:15:00,168.33,168.33,168.22,168.3,3300.0,167.6657,167.6657,167.5561,167.6358,3300.0
2023-12-06 13:20:00,168.37,168.49,168.28,168.47,3543.0,167.7055,167.8251,167.6159,167.8052,3543.0
2023-12-06 13:25:00,168.5,168.63,168.41,168.62,2818.0,167.835,167.9645,167.7454,167.9546,2818.0
2023-12-06 13:30:00,168.62,168.66,168.59,168.64,2719.0,167.9546,167.9944,167.9247,167.9745,2719.0
2023-12-06 13:35:00,168.67,168.72,168.64,168.64,4883.0,168.0044,168.0542,167.9745,167.9745,4883.0
2023-12-06 13:40:00,168.66,168.66,168.52,168.53,1700.0,167.9944,167.9944,167.855,167.8649,1700.0
2023-12-06 13:45:00,168.58,168.62,168.57,168.61,4341.0,167.9147,167.9546,167.9048,167.9446,4341.0
2023-12-06 13:50:00,168.62,168.76,168.62,168.75,3326.0,167.9546,168.094,167.9546,168.084,3326.0
2023-12-06 13:55:00,168.75,168.82,168.73,168.75,5757.0,168.084,168.1538,168.0641,168.084,5757.0
2023-12-06 14:00:00,168.76,168.77,168.7,168.75,2700.0,168.094,168.104,168.0342,168.084,2700.0
2023-12-06 14:05:00,168.75,168.8,168.73,168.75,3607.0,168.084,168.1339,168.0641,168.084,3607.0
2023-12-06 14:10:00,168.79,168.85,168.71,168.75,5446.0,168.1239,168.1837,168.0442,168.084,5446.0
2023-12-06 14:15:00,168.77,168.92,168.77,168.87,6485.0,168.104,168.2534,168.104,168.2036,6485.0
2023-12-06 14:20:00,168.91,168.92,168.8,168.88,6519.0,168.2434,168.2534,168.1339,168.2135,6519.0
2023-12-06 14:25:00,168.86,168.95,168.74,168.78,8819.0,168.1936,168.2833,168.0741,168.1139,8819.0
2023-12-06 14:30:00,168.79,169.01,168.79,169.0,7688.0,168.1239,168.343,168.1239,168.3331,7688.0
2023-12-06 14:35:00,169.02,169.04,168.89,168.94,11014.0,168.353,168.3729,168.2235,168.2733,11014.0
2023-12-06 14:40:00,168.96,168.99,168.9,168.95,6970.0,168.2932,168.3231,168.2335,168.2833,6970.0
2023-12-06 14:45:00,168.93,168.97,168.87,168.91,8725.0,168.2633,168.3032,168.2036,168.2434,8725.0
2023-12-06 14:50:00,168.91,168.93,168.77,168.81,6643.0,168.2434,168.2633,168.104,168.1438,6643.0
2023-12-06 14:55:00,168.81,168.89,168.81,168.83,4604.0,168.1438,168.2235,168.1438,168.1637,4604.0
2023-12-06 15:00:00,168.86,168.89,168.79,168.87,6006.0,168.1936,168.2235,168.1239,168.2036,6006.0
2023-12-06 15:05:00,168.89,168.89,168.76,168.85,5261.0,168.2235,168.2235,168.094,168.1837,5261.0
2023-12-06 15:10:00,168.86,168.86,168.74,168.81,4035.0,168.1936,168.1936,168.0741,168.1438,4035.0
2023-12-06 15:15:00,168.83,168.88,168.74,168.76,5410.0,168.1637,168.2135,168.0741,168.094,5410.0
2023-12-06 15:20:00,168.78,168.78,168.66,168.7,5366.0,168.1139,168.1139,167.9944,168.0342,5366.0
2023-12-06 15:25:00,168.64,168.7,168.45,168.46,5436.0,167.9745,168.0342,167.7852,167.7952,5436.0
2023-12-06 15:30:00,168.45,168.5,168.33,168.41,21864.0,167.7852,167.835,167.6657,167.7454,21864.0
2023-12-06 15:35:00,168.37,168.39,168.26,168.26,9127.0,167.7055,167.7255,167.596,167.596,9127.0
2023-12-06 15:40:00,168.26,168.29,168.16,168.2,14309.0,167.596,167.6259,167.4964,167.5362,14309.0
2023-12-06 15:45:00,168.22,168.24,168.12,168.18,17522.0,167.5561,167.5761,167.4565,167.5163,17522.0
2023-12-06 15:50:00,168.14,168.19,167.97,168.03,39496.0,167.4765,167.5263,167.3071,167.3669,39496.0
2023-12-06 15:55:00,168.04,168.08,167.95,168.06,93207.0,167.3769,167.4167,167.2872,167.3968,93207.0
2023-12-07 09:30:00,168.29,169.05,168.29,168.72,16341.0,167.6259,168.3829,167.6259,168.0542,16341.0
2023-12-07 09:35:00,169.0,169.01,168.43,168.83,4517.0,168.3331,168.343,167.7653,168.1637,4517.0
2023-12-07 09:40:00,168.81,169.03,168.76,168.77,8195.0,168.1438,168.3629,168.094,168.104,8195.0
2023-12-07 09:45:00,168.84,168.97,168.57,168.59,1100.0,168.1737,168.3032,167.9048,167.9247,1100.0
2023-12-07 09:50:00,168.59,168.93,168.45,168.8,5999.0,167.9247,168.2633,167.7852,168.1339,5999.0
2023-12-07 09:55:00,168.81,169.09,168.78,169.06,9017.0,168.1438,168.4227,168.1139,168.3928,9017.0
2023-12-07 10:00:00,169.06,169.1,168.84,168.84,8204.0,168.3928,168.4327,168.1737,168.1737,8204.0
2023-12-07 10:05:00,168.84,169.23,168.82,169.07,12656.0,168.1737,168.5622,168.1538,168.4028,12656.0
2023-12-07 10:10:00,169.0,169.29,168.96,169.28,9659.0,168.3331,168.6219,168.2932,168.612,9659.0
2023-12-07 10:15:00,169.28,169.41,169.2,169.39,5620.0,168.612,168.7414,168.5323,168.7215,5620.0
2023-12-07 10:20:00,169.34,169.38,168.94,168.96,9399.0,168.6717,168.7116,168.2733,168.2932,9399.0
2023-12-07 10:25:00,168.96,169.18,168.96,169.16,13254.0,168.2932,168.5124,168.2932,168.4924,13254.0
2023-12-07 10:30:00,169.15,169.33,169.11,169.25,10308.0,168.4825,168.6618,168.4426,168.5821,10308.0
2023-12-07 10:35:00,169.25,169.6,169.24,169.52,12768.0,168.5821,168.9307,168.5721,168.851,12768.0
2023-12-07 10:40:00,169.42,169.47,169.28,169.3,8003.0,168.7514,168.8012,168.612,168.6319,8003.0
2023-12-07 10:45:00,169.22,169.32,169.14,169.23,9940.0,168.5522,168.6518,168.4725,168.5622,9940.0
2023-12-07 10:50:00,169.17,169.24,168.89,168.89,8073.0,168.5024,168.5721,168.2235,168.2235,8073.0
2023-12-07 10:55:00,168.87,169.04,168.75,168.95,7761.0,168.2036,168.3729,168.084,168.2833,7761.0
2023-12-07 11:00:00,168.97,168.98,168.87,168.97,8339.0,168.3032,168.3131,168.2036,168.3032,8339.0
2023-12-07 11:05:00,168.99,169.18,168.99,169.18,2800.0,168.3231,168.5124,168.3231,168.5124,2800.0
2023-12-07 11:10:00,169.24,169.31,169.19,169.22,10117.0,168.5721,168.6418,168.5223,168.5522,10117.0
2023-12-07 11:15:00,169.35,169.35,168.81,168.86,5826.0,168.6817,168.6817,168.1438,168.1936,5826.0
2023-12-07 11:20:00,168.96,169.15,168.9,169.04,2831.0,168.2932,168.4825,168.2335,168.3729,2831.0
2023-12-07 11:25:00,169.05,169.09,168.88,168.9,4200.0,168.3829,168.4227,168.2135,168.2335,4200.0
2023-12-07 11:30:00,168.88,169.21,168.88,169.13,11740.0,168.2135,168.5422,168.2135,168.4625,11740.0
2023-12-07 11:35:00,169.27,169.43,169.19,169.4,5419.0,168.602,168.7614,168.5223,168.7315,5419.0
2023-12-07 11:40:00,169.43,169.57,169.38,169.4,6405.0,168.7614,168.9008,168.7116,168.7315,6405.0
2023-12-07 11:45:00,169.48,169.6,169.47,169.58,3210.0,168.8112,168.9307,168.8012,168.9108,3210.0
2023-12-07 11:50:00,169.6,169.7,169.51,169.7,3147.0,168.9307,169.0303,168.8411,169.0303,3147.0
2023-12-07 11:55:00,169.71,169.71,169.48,169.53,8714.0,169.0403,169.0403,168.8112,168.861,8714.0
2023-12-07 12:00:00,169.55,169.84,169.44,169.81,5100.0,168.8809,169.1697,168.7713,169.1399,5100.0
2023-12-07 12:05:00,169.77,169.81,169.68,169.75,4400.0,169.1,169.1399,169.0104,169.0801,4400.0
2023-12-07 12:10:00,169.87,169.87,169.6,169.65,4629.0,169.1996,169.1996,168.9307,168.9805,4629.0
2023-12-07 12:15:00,169.61,169.73,169.6,169.7,14721.0,168.9407,169.0602,168.9307,169.0303,14721.0
2023-12-07 12:20:00,169.69,170.01,169.69,169.91,8258.0,169.0203,169.3391,169.0203,169.2395,8258.0
2023-12-07 12:25:00,170.0,170.16,169.95,170.16,3317.0,169.3291,169.4885,169.2793,169.4885,3317.0
2023-12-07 12:30:00,170.09,170.15,170.06,170.07,5782.0,169.4188,169.4785,169.3889,169.3988,5782.0
2023-12-07 12:35:00,170.06,170.1,170.02,170.02,2335.0,169.3889,169.4287,169.349,169.349,2335.0
2023-12-07 12:40:00,170.03,170.21,170.03,170.15,3260.0,169.359,169.5383,169.359,169.4785,3260.0
2023-12-07 12:45:00,170.19,170.19,169.92,169.93,4229.0,169.5184,169.5184,169.2494,169.2594,4229.0
2023-12-07 12:50:00,169.98,169.98,169.79,169.86,6439.0,169.3092,169.3092,169.1199,169.1897,6439.0
2023-12-07 12:55:00,169.84,169.97,169.84,169.94,3015.0,169.1697,169.2992,169.1697,169.2694,3015.0
2023-12-07 13:00:00,169.87,169.92,169.83,169.88,4089.0,169.1996,169.2494,169.1598,169.2096,4089.0
2023-12-07 13:05:00,169.97,170.07,169.96,170.04,4454.0,169.2992,169.3988,169.2893,169.369,4454.0
2023-12-07 13:10:00,170.02,170.15,170.01,170.12,2612.0,169.349,169.4785,169.3391,169.4486,2612.0
2023-12-07 13:15:00,170.08,170.13,169.99,170.03,7888.0,169.4088,169.4586,169.3192,169.359,7888.0
2023-12-07 13:20:00,170.06,170.06,169.81,169.87,13584.0,169.3889,169.3889,169.1399,169.1996,13584.0
2023-12-07 13:25:00,169.85,169.93,169.68,169.78,7164.0,169.1797,169.2594,169.0104,169.11,7164.0
2023-12-07 13:30:00,169.75,169.9,169.73,169.88,7990.0,169.0801,169.2295,169.0602,169.2096,7990.0
2023-12-07 13:35:00,169.9,169.96,169.81,169.92,5525.0,169.2295,169.2893,169.1399,169.2494,5525.0
2023-12-07 13:40:00,169.93,169.93,169.86,169.88,2661.0,169.2594,169.2594,169.1897,169.2096,2661.0
2023-12-07 13:45:00,169.88,169.93,169.87,169.89,3055.0,169.2096,169.2594,169.1996,169.2196,3055.0
2023-12-07 13:50:00,169.91,169.95,169.82,169.84,3886.0,169.2395,169.2793,169.1498,169.1697,3886.0
2023-12-07 13:55:00,169.84,169.93,169.78,169.93,4622.0,169.1697,169.2594,169.11,169.2594,4622.0
2023-12-07 14:00:00,169.94,170.01,169.87,169.95,5427.0,169.2694,169.3391,169.1996,169.2793,5427.0
2023-12-07 14:05:00,170.0,170.05,169.88,170.05,3556.0,169.3291,169.3789,169.2096,169.3789,3556.0
2023-12-07 14:10:00,170.01,170.03,169.88,169.97,4014.0,169.3391,169.359,169.2096,169.2992,4014.0
2023-12-07 14:15:00,170.02,170.06,170.0,170.02,4901.0,169.349,169.3889,169.3291,169.349,4901.0
2023-12-07 14:20:00,170.03,170.11,170.03,170.06,2212.0,169.359,169.4387,169.359,169.3889,2212.0
2023-12-07 14:25:00,170.05,170.07,169.96,169.99,6516.0,169.3789,169.3988,169.2893,169.3192,6516.0
2023-12-07 14:30:00,169.95,169.96,169.82,169.9,13733.0,169.2793,169.2893,169.1498,169.2295,13733.0
2023-12-07 14:35:00,169.89,169.98,169.87,169.9,14772.0,169.2196,169.3092,169.1996,169.2295,14772.0
2023-12-07 14:40:00,169.9,170.03,169.89,169.94,5530.0,169.2295,169.359,169.2196,169.2694,5530.0
2023-12-07 14:45:00,169.9,169.9,169.8,169.88,3382.0,169.2295,169.2295,169.1299,169.2096,3382.0
2023-12-07 14:50:00,169.86,169.9,169.78,169.86,5125.0,169.1897,169.2295,169.11,169.1897,5125.0
2023-12-07 14:55:00,169.88,169.88,169.68,169.68,5250.0,169.2096,169.2096,169.0104,169.0104,5250.0
2023-12-07 15:00:00,169.72,169.9,169.7,169.9,3634.0,169.0502,169.2295,169.0303,169.2295,3634.0
2023-12-07 15:05:00,169.94,169.94,169.69,169.72,4423.0,169.2694,169.2694,169.0203,169.0502,4423.0
2023-12-07 15:10:00,169.69,169.87,169.69,169.83,6263.0,169.0203,169.1996,169.0203,169.1598,6263.0
2023-12-07 15:15:00,169.82,169.93,169.79,169.84,6347.0,169.1498,169.2594,169.1199,169.1697,6347.0
2023-12-07 15:20:00,169.87,169.91,169.82,169.88,5007.0,169.1996,169.2395,169.1498,169.2096,5007.0
2023-12-07 15:25:00,169.84,169.96,169.83,169.92,6138.0,169.1697,169.2893,169.1598,169.2494,6138.0
2023-12-07 15:30:00,169.89,169.93,169.75,169.75,10107.0,169.2196,169.2594,169.0801,169.0801,10107.0
2023-12-07 15:35:00,169.75,169.83,169.71,169.78,15238.0,169.0801,169.1598,169.0403,169.11,15238.0
2023-12-07 15:40:00,169.77,169.86,169.76,169.82,12412.0,169.1,169.1897,169.0901,169.1498,12412.0
2023-12-07 15:45:00,169.81,169.91,169.76,169.84,17981.0,169.1399,169.2395,169.0901,169.1697,17981.0
2023-12-07 15:50:00,169.83,170.03,169.73,170.03,26748.0,169.1598,169.359,169.0602,169.359,26748.0
2023-12-07 15:55:00,170.06,170.47,170.05,170.44,82314.0,169.3889,169.7973,169.3789,169.7674,82314.0
2023-12-08 09:30:00,170.82,171.03,170.42,170.87,12171.0,170.1459,170.3551,169.7475,170.1957,12171.0
2023-12-08 09:35:00,170.94,171.22,170.94,171.13,10196.0,170.2654,170.5443,170.2654,170.4547,10196.0
2023-12-08 09:40:00,171.11,171.19,170.89,171.03,25123.0,170.4347,170.5144,170.2156,170.3551,25123.0
2023-12-08 09:45:00,171.09,171.4,170.98,171.3,8239.0,170.4148,170.7236,170.3052,170.624,8239.0
2023-12-08 09:50:00,171.28,171.4,171.01,171.1,8696.0,170.6041,170.7236,170.3351,170.4248,8696.0
2023-12-08 09:55:00,171.1,171.2,171.0,171.17,17770.0,170.4248,170.5244,170.3252,170.4945,17770.0
2023-12-08 10:00:00,171.2,171.53,170.79,170.84,23656.0,170.5244,170.8531,170.116,170.1658,23656.0
2023-12-08 10:05:00,170.88,170.88,170.47,170.7,7158.0,170.2056,170.2056,169.7973,170.0264,7158.0
2023-12-08 10:10:00,170.68,170.79,170.59,170.74,5402.0,170.0064,170.116,169.9168,170.0662,5402.0
2023-12-08 10:15:00,170.92,171.09,170.8,171.05,10430.0,170.2455,170.4148,170.126,170.375,10430.0
2023-12-08 10:20:00,171.05,171.36,171.05,171.28,21665.0,170.375,170.6837,170.375,170.6041,21665.0
2023-12-08 10:25:00,171.27,171.27,170.89,170.92,7446.0,170.5941,170.5941,170.2156,170.2455,7446.0
2023-12-08 10:30:00,171.0,171.0,170.76,170.76,2965.0,170.3252,170.3252,170.0861,170.0861,2965.0
2023-12-08 10:35:00,170.76,170.76,170.43,170.6,4929.0,170.0861,170.0861,169.7574,169.9267,4929.0
2023-12-08 10:40:00,170.65,170.93,170.65,170.87,5014.0,169.9766,170.2554,169.9766,170.1957,5014.0
2023-12-08 10:45:00,170.81,170.95,170.7,170.95,4813.0,170.1359,170.2754,170.0264,170.2754,4813.0
2023-12-08 10:50:00,170.94,171.3,170.92,171.3,34468.0,170.2654,170.624,170.2455,170.624,34468.0
2023-12-08 10:55:00,171.34,171.4,171.12,171.19,26896.0,170.6638,170.7236,170.4447,170.5144,26896.0
2023-12-08 11:00:00,171.23,171.27,170.9,171.19,18304.0,170.5543,170.5941,170.2256,170.5144,18304.0
2023-12-08 11:05:00,171.2,171.2,170.79,170.8,9566.0,170.5244,170.5244,170.116,170.126,9566.0
2023-12-08 11:10:00,170.88,170.88,170.63,170.72,5586.0,170.2056,170.2056,169.9566,170.0463,5586.0
2023-12-08 11:15:00,170.7,170.77,170.26,170.38,5335.0,170.0264,170.0961,169.5881,169.7076,5335.0
2023-12-08 11:20:00,170.42,170.63,170.42,170.6,3389.0,169.7475,169.9566,169.7475,169.9267,3389.0
2023-12-08 11:25:00,170.6,170.64,170.52,170.63,4571.0,169.9267,169.9666,169.8471,169.9566,4571.0
2023-12-08 11:30:00,170.72,170.95,170.54,170.64,5543.0,170.0463,170.2754,169.867,169.9666,5543.0
2023-12-08 11:35:00,170.75,170.9,170.56,170.56,4569.0,170.0762,170.2256,169.8869,169.8869,4569.0
2023-12-08 11:40:00,170.54,170.81,170.54,170.79,8729.0,169.867,170.1359,169.867,170.116,8729.0
2023-12-08 11:45:00,170.8,170.92,170.79,170.9,10369.0,170.126,170.2455,170.116,170.2256,10369.0
2023-12-08 11:50:00,170.91,170.94,170.79,170.94,8128.0,170.2355,170.2654,170.116,170.2654,8128.0
2023-12-08 11:55:00,171.01,171.08,170.92,170.96,2800.0,170.3351,170.4049,170.2455,170.2853,2800.0
2023-12-08 12:00:00,170.99,171.02,170.91,170.95,5711.0,170.3152,170.3451,170.2355,170.2754,5711.0
2023-12-08 12:05:00,170.9,171.14,170.9,171.1,12821.0,170.2256,170.4646,170.2256,170.4248,12821.0
2023-12-08 12:10:00,171.12,171.36,171.07,171.07,16385.0,170.4447,170.6837,170.3949,170.3949,16385.0
2023-12-08 12:15:00,171.1,171.23,170.96,171.23,9254.0,170.4248,170.5543,170.2853,170.5543,9254.0
2023-12-08 12:20:00,171.3,171.3,171.1,171.1,3803.0,170.624,170.624,170.4248,170.4248,3803.0
2023-12-08 12:25:00,171.2,171.22,171.1,171.15,5248.0,170.5244,170.5443,170.4248,170.4746,5248.0
2023-12-08 12:30:00,171.18,171.18,171.09,171.15,4015.0,170.5045,170.5045,170.4148,170.4746,4015.0
2023-12-08 12:35:00,171.19,171.25,171.17,171.2,5388.0,170.5144,170.5742,170.4945,170.5244,5388.0
2023-12-08 12:40:00,171.23,171.36,171.14,171.32,11208.0,170.5543,170.6837,170.4646,170.6439,11208.0
2023-12-08 12:45:00,171.37,171.48,171.34,171.45,7022.0,170.6937,170.8033,170.6638,170.7734,7022.0
2023-12-08 12:50:00,171.47,171.49,171.34,171.42,10133.0,170.7933,170.8132,170.6638,170.7435,10133.0
2023-12-08 12:55:00,171.34,171.35,171.2,171.29,2361.0,170.6638,170.6738,170.5244,170.614,2361.0
2023-12-08 13:00:00,171.26,171.4,171.22,171.24,5064.0,170.5841,170.7236,170.5443,170.5642,5064.0
2023-12-08 13:05:00,171.25,171.32,171.17,171.26,4799.0,170.5742,170.6439,170.4945,170.5841,4799.0
2023-12-08 13:10:00,171.25,171.46,171.24,171.44,3379.0,170.5742,170.7834,170.5642,170.7634,3379.0
2023-12-08 13:15:00,171.33,171.39,171.28,171.39,4150.0,170.6539,170.7136,170.6041,170.7136,4150.0
2023-12-08 13:20:00,171.38,171.57,171.37,171.5,6032.0,170.7037,170.8929,170.6937,170.8232,6032.0
2023-12-08 13:25:00,171.46,171.54,171.39,171.49,6258.0,170.7834,170.863,170.7136,170.8132,6258.0
2023-12-08 13:30:00,171.54,171.54,171.37,171.53,4206.0,170.863,170.863,170.6937,170.8531,4206.0
2023-12-08 13:35:00,171.52,171.63,171.47,171.55,4385.0,170.8431,170.9527,170.7933,170.873,4385.0
2023-12-08 13:40:00,171.52,171.55,171.46,171.53,4563.0,170.8431,170.873,170.7834,170.8531,4563.0
2023-12-08 13:45:00,171.48,171.65,171.48,171.57,7559.0,170.8033,170.9726,170.8033,170.8929,7559.0
2023-12-08 13:50:00,171.56,171.58,171.47,171.49,10945.0,170.883,170.9029,170.7933,170.8132,10945.0
2023-12-08 13:55:00,171.47,171.6,171.44,171.44,4530.0,170.7933,170.9228,170.7634,170.7634,4530.0
2023-12-08 14:00:00,171.45,171.55,171.43,171.49,5592.0,170.7734,170.873,170.7535,170.8132,5592.0
2023-12-08 14:05:00,171.44,171.53,171.44,171.52,5015.0,170.7634,170.8531,170.7634,170.8431,5015.0
2023-12-08 14:10:00,171.5,171.6,171.48,171.54,3870.0,170.8232,170.9228,170.8033,170.863,3870.0
2023-12-08 14:15:00,171.51,171.56,171.48,171.49,5763.0,170.8332,170.883,170.8033,170.8132,5763.0
2023-12-08 14:20:00,171.47,171.48,171.39,171.39,5225.0,170.7933,170.8033,170.7136,170.7136,5225.0
2023-12-08 14:25:00,171.4,171.41,171.26,171.41,5803.0,170.7236,170.7336,170.5841,170.7336,5803.0
2023-12-08 14:30:00,171.42,171.51,171.3,171.3,5253.0,170.7435,170.8332,170.624,170.624,5253.0
2023-12-08 14:35:00,171.19,171.25,171.12,171.17,7259.0,170.5144,170.5742,170.4447,170.4945,7259.0
2023-12-08 14:40:00,171.19,171.25,171.17,171.25,7997.0,170.5144,170.5742,170.4945,170.5742,7997.0
2023-12-08 14:45:00,171.19,171.24,171.11,171.24,5619.0,170.5144,170.5642,170.4347,170.5642,5619.0
2023-12-08 14:50:00,171.17,171.3,171.17,171.24,4199.0,170.4945,170.624,170.4945,170.5642,4199.0
2023-12-08 14:55:00,171.22,171.23,171.16,171.2,3989.0,170.5443,170.5543,170.4845,170.5244,3989.0
2023-12-08 15:00:00,171.21,171.37,171.18,171.24,8619.0,170.5343,170.6937,170.5045,170.5642,8619.0
2023-12-08 15:05:00,171.18,171.22,171.1,171.18,3223.0,170.5045,170.5443,170.4248,170.5045,3223.0
2023-12-08 15:10:00,171.18,171.21,171.14,171.18,4313.0,170.5045,170.5343,170.4646,170.5045,4313.0
2023-12-08 15:15:00,171.19,171.24,171.07,171.07,8856.0,170.5144,170.5642,170.3949,170.3949,8856.0
2023-12-08 15:20:00,171.07,171.11,170.9,170.96,11338.0,170.3949,170.4347,170.2256,170.2853,11338.0
2023-12-08 15:25:00,170.95,171.1,170.93,170.95,8251.0,170.2754,170.4248,170.2554,170.2754,8251.0
2023-12-08 15:30:00,170.97,171.04,170.86,171.0,14577.0,170.2953,170.365,170.1857,170.3252,14577.0
2023-12-08 15:35:00,170.96,171.28,170.95,171.28,17184.0,170.2853,170.6041,170.2754,170.6041,17184.0
2023-12-08 15:40:00,171.29,171.3,171.17,171.22,9894.0,170.614,170.624,170.4945,170.5443,9894.0
2023-12-08 15:45:00,171.21,171.38,171.17,171.21,15446.0,170.5343,170.7037,170.4945,170.5343,15446.0
2023-12-08 15:50:00,171.22,171.31,171.11,171.26,37575.0,170.5443,170.6339,170.4347,170.5841,37575.0
2023-12-08 15:55:00,171.24,171.38,171.23,171.33,51977.0,170.5642,170.7037,170.5543,170.6539,51977.0
2023-12-11 09:30:00,172.62,174.84,172.62,174.54,37533.0,171.9388,174.15,171.9388,173.8512,37533.0
2023-12-11 09:35:00,174.58,176.02,174.57,175.68,39722.0,173.891,175.3254,173.8811,174.9867,39722.0
2023-12-11 09:40:00,176.19,176.9,175.99,176.72,25937.0,175.4947,176.2019,175.2955,176.0226,25937.0
2023-12-11 09:45:00,176.67,176.83,176.19,176.53,26408.0,175.9728,176.1322,175.4947,175.8333,26408.0
2023-12-11 09:50:00,176.46,176.87,176.45,176.67,16766.0,175.7636,176.172,175.7537,175.9728,16766.0
2023-12-11 09:55:00,176.58,176.6,176.07,176.24,8125.0,175.8831,175.9031,175.3752,175.5445,8125.0
2023-12-11 10:00:00,176.3,176.62,176.01,176.48,13581.0,175.6043,175.923,175.3154,175.7835,13581.0
2023-12-11 10:05:00,176.48,176.92,176.48,176.87,13046.0,175.7835,176.2218,175.7835,176.172,13046.0
2023-12-11 10:10:00,177.0,177.21,176.98,177.09,19155.0,176.3015,176.5107,176.2816,176.3911,19155.0
2023-12-11 10:15:00,177.08,177.45,176.97,177.43,17829.0,176.3812,176.7497,176.2716,176.7298,17829.0
2023-12-11 10:20:00,177.43,177.51,176.98,177.39,19600.0,176.7298,176.8095,176.2816,176.69,19600.0
2023-12-11 10:25:00,177.4,177.47,177.24,177.38,7765.0,176.6999,176.7696,176.5405,176.68,7765.0
2023-12-11 10:30:00,177.42,177.57,177.32,177.48,25930.0,176.7198,176.8692,176.6202,176.7796,25930.0
2023-12-11 10:35:00,177.51,177.51,177.18,177.25,19873.0,176.8095,176.8095,176.4808,176.5505,19873.0
2023-12-11 10:40:00,177.29,177.53,177.22,177.37,13216.0,176.5903,176.8294,176.5206,176.67,13216.0
2023-12-11 10:45:00,177.36,177.7,177.36,177.63,14066.0,176.6601,176.9987,176.6601,176.929,14066.0
2023-12-11 10:50:00,177.63,178.09,177.58,177.99,37670.0,176.929,177.3872,176.8792,177.2876,37670.0
2023-12-11 10:55:00,177.98,178.12,177.45,177.46,31546.0,177.2776,177.4171,176.7497,176.7597,31546.0
2023-12-11 11:00:00,177.42,177.69,177.41,177.58,13192.0,176.7198,176.9888,176.7099,176.8792,13192.0
2023-12-11 11:05:00,177.6,177.64,177.37,177.38,15604.0,176.8991,176.939,176.67,176.68,15604.0
2023-12-11 11:10:00,177.31,177.31,177.09,177.13,8965.0,176.6103,176.6103,176.3911,176.431,8965.0
2023-12-11 11:15:00,177.14,177.28,177.14,177.25,6559.0,176.4409,176.5804,176.4409,176.5505,6559.0
2023-12-11 11:20:00,177.27,177.4,177.2,177.36,7366.0,176.5704,176.6999,176.5007,176.6601,7366.0
2023-12-11 11:25:00,177.38,177.41,177.19,177.19,18707.0,176.68,176.7099,176.4907,176.4907,18707.0
2023-12-11 11:30:00,177.22,177.28,176.94,177.03,7258.0,176.5206,176.5804,176.2417,176.3314,7258.0
2023-12-11 11:35:00,177.08,177.22,176.94,177.18,7983.0,176.3812,176.5206,176.2417,176.4808,7983.0
2023-12-11 11:40:00,177.25,177.33,177.24,177.28,3509.0,176.5505,176.6302,176.5405,176.5804,3509.0
2023-12-11 11:45:00,177.24,177.43,177.24,177.39,7663.0,176.5405,176.7298,176.5405,176.69,7663.0
2023-12-11 11:50:00,177.43,177.46,177.29,177.3,5228.0,176.7298,176.7597,176.5903,176.6003,5228.0
2023-12-11 11:55:00,177.31,177.42,177.24,177.37,3942.0,176.6103,176.7198,176.5405,176.67,3942.0
2023-12-11 12:00:00,177.38,177.47,177.23,177.47,7415.0,176.68,176.7696,176.5306,176.7696,7415.0
2023-12-11 12:05:00,177.46,177.52,177.42,177.44,4870.0,176.7597,176.8194,176.7198,176.7398,4870.0
2023-12-11 12:10:00,177.42,177.45,177.24,177.26,7382.0,176.7198,176.7497,176.5405,176.5605,7382.0
2023-12-11 12:15:00,177.26,177.29,177.07,177.07,5726.0,176.5605,176.5903,176.3712,176.3712,5726.0
2023-12-11 12:20:00,177.14,177.15,177.11,177.13,4223.0,176.4409,176.4509,176.4111,176.431,4223.0
2023-12-11 12:25:00,177.13,177.13,176.87,176.9,9425.0,176.431,176.431,176.172,176.2019,9425.0
2023-12-11 12:30:00,176.86,176.86,176.69,176.69,3378.0,176.162,176.162,175.9927,175.9927,3378.0
2023-12-11 12:35:00,176.71,176.93,176.71,176.91,5029.0,176.0126,176.2318,176.0126,176.2118,5029.0
2023-12-11 12:40:00,176.94,176.99,176.89,176.95,7513.0,176.2417,176.2915,176.1919,176.2517,7513.0
2023-12-11 12:45:00,176.98,177.18,176.98,177.18,1875.0,176.2816,176.4808,176.2816,176.4808,1875.0
2023-12-11 12:50:00,177.18,177.31,177.13,177.31,16001.0,176.4808,176.6103,176.431,176.6103,16001.0
2023-12-11 12:55:00,177.34,177.34,177.22,177.26,7142.0,176.6401,176.6401,176.5206,176.5605,7142.0
2023-12-11 13:00:00,177.28,177.32,177.11,177.31,5290.0,176.5804,176.6202,176.4111,176.6103,5290.0
2023-12-11 13:05:00,177.3,177.55,177.28,177.43,12579.0,176.6003,176.8493,176.5804,176.7298,12579.0
2023-12-11 13:10:00,177.4,177.53,177.4,177.5,6497.0,176.6999,176.8294,176.6999,176.7995,6497.0
2023-12-11 13:15:00,177.48,177.67,177.41,177.56,9711.0,176.7796,176.9688,176.7099,176.8593,9711.0
2023-12-11 13:20:00,177.56,177.76,177.56,177.6,29062.0,176.8593,177.0585,176.8593,176.8991,29062.0
2023-12-11 13:25:00,177.64,177.69,177.59,177.62,9042.0,176.939,176.9888,176.8892,176.919,9042.0
2023-12-11 13:30:00,177.64,177.75,177.63,177.75,3575.0,176.939,177.0485,176.929,177.0485,3575.0
2023-12-11 13:35:00,177.71,177.75,177.45,177.46,7725.0,177.0087,177.0485,176.7497,176.7597,7725.0
2023-12-11 13:40:00,177.53,177.53,177.26,177.28,4667.0,176.8294,176.8294,176.5605,176.5804,4667.0
2023-12-11 13:45:00,177.25,177.28,177.21,177.25,5154.0,176.5505,176.5804,176.5107,176.5505,5154.0
2023-12-11 13:50:00,177.26,177.28,177.15,177.27,10058.0,176.5605,176.5804,176.4509,176.5704,10058.0
2023-12-11 13:55:00,177.3,177.3,177.12,177.15,15963.0,176.6003,176.6003,176.421,176.4509,15963.0
2023-12-11 14:00:00,177.13,177.32,177.13,177.2,9754.0,176.431,176.6202,176.431,176.5007,9754.0
2023-12-11 14:05:00,177.19,177.27,177.09,177.13,7767.0,176.4907,176.5704,176.3911,176.431,7767.0
2023-12-11 14:10:00,177.16,177.24,177.15,177.15,3693.0,176.4609,176.5405,176.4509,176.4509,3693.0
2023-12-11 14:15:00,177.16,177.26,177.15,177.19,7182.0,176.4609,176.5605,176.4509,176.4907,7182.0
2023-12-11 14:20:00,177.21,177.26,177.14,177.14,4354.0,176.5107,176.5605,176.4409,176.4409,4354.0
2023-12-11 14:25:00,177.2,177.28,177.2,177.25,8811.0,176.5007,176.5804,176.5007,176.5505,8811.0
2023-12-11 14:30:00,177.26,177.5,177.25,177.44,30309.0,176.5605,176.7995,176.5505,176.7398,30309.0
2023-12-11 14:35:00,177.46,177.59,177.43,177.57,9742.0,176.7597,176.8892,176.7298,176.8692,9742.0
2023-12-11 14:40:00,177.58,177.6,177.26,177.27,11567.0,176.8792,176.8991,176.5605,176.5704,11567.0
2023-12-11 14:45:00,177.26,177.39,177.26,177.36,5796.0,176.5605,176.69,176.5605,176.6601,5796.0
2023-12-11 14:50:00,177.39,177.48,177.29,177.36,6933.0,176.69,176.7796,176.5903,176.6601,6933.0
2023-12-11 14:55:00,177.34,177.35,177.24,177.27,5712.0,176.6401,176.6501,176.5405,176.5704,5712.0
2023-12-11 15:00:00,177.32,177.35,177.25,177.32,7202.0,176.6202,176.6501,176.5505,176.6202,7202.0
2023-12-11 15:05:00,177.29,177.32,177.18,177.18,8465.0,176.5903,176.6202,176.4808,176.4808,8465.0
2023-12-11 15:10:00,177.2,177.36,177.17,177.33,21900.0,176.5007,176.6601,176.4708,176.6302,21900.0
2023-12-11 15:15:00,177.34,177.39,177.29,177.31,27599.0,176.6401,176.69,176.5903,176.6103,27599.0
2023-12-11 15:20:00,177.33,177.38,177.2,177.38,26555.0,176.6302,176.68,176.5007,176.68,26555.0
2023-12-11 15:25:00,177.38,177.43,177.32,177.37,18725.0,176.68,176.7298,176.6202,176.67,18725.0
2023-12-11 15:30:00,177.37,177.4,177.17,177.21,14097.0,176.67,176.6999,176.4708,176.5107,14097.0
2023-12-11 15:35:00,177.22,177.25,177.12,177.21,17654.0,176.5206,176.5505,176.421,176.5107,17654.0
2023-12-11 15:40:00,177.23,177.25,177.09,177.11,89243.0,176.5306,176.5505,176.3911,176.4111,89243.0
2023-12-11 15:45:00,177.1,177.22,177.06,177.19,13580.0,176.4011,176.5206,176.3613,176.4907,13580.0
2023-12-11 15:50:00,177.18,177.24,177.06,177.07,46999.0,176.4808,176.5405,176.3613,176.3712,46999.0
2023-12-11 15:55:00,177.07,177.16,176.95,177.0,180157.0,176.3712,176.4609,176.2517,176.3015,180157.0
2023-12-12 09:30:00,177.11,177.95,176.88,177.83,48434.0,176.4111,177.2477,176.182,177.1282,48434.0
2023-12-12 09:35:00,177.83,177.84,177.57,177.64,5170.0,177.1282,177.1382,176.8692,176.939,5170.0
2023-12-12 09:40:00,177.78,178.2,177.71,178.13,14015.0,177.0784,177.4968,177.0087,177.427,14015.0
2023-12-12 09:45:00,178.16,178.36,177.96,178.03,10971.0,177.4569,177.6561,177.2577,177.3274,10971.0
2023-12-12 09:50:00,178.02,178.04,177.73,177.91,12837.0,177.3175,177.3374,177.0286,177.2079,12837.0
2023-12-12 09:55:00,177.96,178.18,177.78,178.16,17764.0,177.2577,177.4768,177.0784,177.4569,17764.0
2023-12-12 10:00:00,178.17,178.18,177.92,178.05,19027.0,177.4669,177.4768,177.2179,177.3473,19027.0
2023-12-12 10:05:00,178.04,178.19,178.0,178.15,13566.0,177.3374,177.4868,177.2975,177.447,13566.0
2023-12-12 10:10:00,178.15,178.3,178.11,178.25,12929.0,177.447,177.5964,177.4071,177.5466,12929.0
2023-12-12 10:15:00,178.28,178.4,178.24,178.33,16239.0,177.5764,177.696,177.5366,177.6262,16239.0
2023-12-12 10:20:00,178.31,178.32,178.2,178.31,6894.0,177.6063,177.6163,177.4968,177.6063,6894.0
2023-12-12 10:25:00,178.29,178.58,178.24,178.38,12667.0,177.5864,177.8753,177.5366,177.676,12667.0
2023-12-12 10:30:00,178.38,178.38,177.97,178.1,7823.0,177.676,177.676,177.2677,177.3972,7823.0
2023-12-12 10:35:00,178.06,178.25,178.01,178.22,4943.0,177.3573,177.5466,177.3075,177.5167,4943.0
2023-12-12 10:40:00,178.23,178.25,178.05,178.18,10348.0,177.5266,177.5466,177.3473,177.4768,10348.0
2023-12-12 10:45:00,178.2,178.2,178.04,178.06,8459.0,177.4968,177.4968,177.3374,177.3573,8459.0
2023-12-12 10:50:00,178.07,178.25,177.95,178.25,10137.0,177.3673,177.5466,177.2477,177.5466,10137.0
2023-12-12 10:55:00,178.24,178.31,178.08,178.17,12330.0,177.5366,177.6063,177.3772,177.4669,12330.0
2023-12-12 11:00:00,178.19,178.26,178.07,178.14,14722.0,177.4868,177.5565,177.3673,177.437,14722.0
2023-12-12 11:05:00,178.16,178.27,178.15,178.19,10212.0,177.4569,177.5665,177.447,177.4868,10212.0
2023-12-12 11:10:00,178.2,178.35,178.16,178.31,14586.0,177.4968,177.6462,177.4569,177.6063,14586.0
2023-12-12 11:15:00,178.31,178.41,178.27,178.41,6458.0,177.6063,177.7059,177.5665,177.7059,6458.0
2023-12-12 11:20:00,178.43,178.44,178.31,178.36,9857.0,177.7258,177.7358,177.6063,177.6561,9857.0
2023-12-12 11:25:00,178.36,178.36,178.15,178.23,8326.0,177.6561,177.6561,177.447,177.5266,8326.0
2023-12-12 11:30:00,178.24,178.28,178.13,178.19,12422.0,177.5366,177.5764,177.427,177.4868,12422.0
2023-12-12 11:35:00,178.22,178.22,177.99,178.0,7817.0,177.5167,177.5167,177.2876,177.2975,7817.0
2023-12-12 11:40:00,178.01,178.06,177.92,178.03,17398.0,177.3075,177.3573,177.2179,177.3274,17398.0
2023-12-12 11:45:00,178.03,178.13,177.97,178.13,21681.0,177.3274,177.427,177.2677,177.427,21681.0
2023-12-12 11:50:00,178.11,178.17,177.92,177.92,7438.0,177.4071,177.4669,177.2179,177.2179,7438.0
2023-12-12 11:55:00,177.96,178.08,177.79,177.99,40272.0,177.2577,177.3772,177.0884,177.2876,40272.0
2023-12-12 12:00:00,177.99,177.99,177.83,177.92,7895.0,177.2876,177.2876,177.1282,177.2179,7895.0
2023-12-12 12:05:00,177.89,177.95,177.77,177.91,33335.0,177.188,177.2477,177.0685,177.2079,33335.0
2023-12-12 12:10:00,177.91,178.03,177.9,178.02,32183.0,177.2079,177.3274,177.1979,177.3175,32183.0
2023-12-12 12:15:00,178.0,178.14,177.99,178.12,10978.0,177.2975,177.437,177.2876,177.4171,10978.0
2023-12-12 12:20:00,178.1,178.15,177.97,178.09,17555.0,177.3972,177.447,177.2677,177.3872,17555.0
2023-12-12 12:25:00,178.1,178.1,177.95,178.0,6788.0,177.3972,177.3972,177.2477,177.2975,6788.0
2023-12-12 12:30:00,178.01,178.13,178.0,178.1,10755.0,177.3075,177.427,177.2975,177.3972,10755.0
2023-12-12 12:35:00,178.09,178.1,177.99,178.04,5325.0,177.3872,177.3972,177.2876,177.3374,5325.0
2023-12-12 12:40:00,178.03,178.08,178.0,178.0,4028.0,177.3274,177.3772,177.2975,177.2975,4028.0
2023-12-12 12:45:00,178.02,178.03,177.91,177.96,8438.0,177.3175,177.3274,177.2079,177.2577,8438.0
2023-12-12 12:50:00,177.98,178.14,177.95,178.13,15574.0,177.2776,177.437,177.2477,177.427,15574.0
2023-12-12 12:55:00,178.13,178.19,178.08,178.18,10828.0,177.427,177.4868,177.3772,177.4768,10828.0
2023-12-12 13:00:00,178.15,178.28,178.07,178.25,15917.0,177.447,177.5764,177.3673,177.5466,15917.0
2023-12-12 13:05:00,178.23,178.23,177.99,178.09,6174.0,177.5266,177.5266,177.2876,177.3872,6174.0
2023-12-12 13:10:00,178.1,178.14,178.04,178.09,6470.0,177.3972,177.437,177.3374,177.3872,6470.0
2023-12-12 13:15:00,178.14,178.19,178.11,178.13,8836.0,177.437,177.4868,177.4071,177.427,8836.0
2023-12-12 13:20:00,178.11,178.18,178.09,178.1,16467.0,177.4071,177.4768,177.3872,177.3972,16467.0
2023-12-12 13:25:00,178.12,178.2,178.11,178.2,12360.0,177.4171,177.4968,177.4071,177.4968,12360.0
2023-12-12 13:30:00,178.25,178.32,178.16,178.27,21576.0,177.5466,177.6163,177.4569,177.5665,21576.0
2023-12-12 13:35:00,178.25,178.25,178.07,178.19,8977.0,177.5466,177.5466,177.3673,177.4868,8977.0
2023-12-12 13:40:00,178.22,178.33,178.22,178.27,4518.0,177.5167,177.6262,177.5167,177.5665,4518.0
2023-12-12 13:45:00,178.28,178.3,178.21,178.21,9298.0,177.5764,177.5964,177.5067,177.5067,9298.0
2023-12-12 13:50:00,178.24,178.29,178.24,178.28,5370.0,177.5366,177.5864,177.5366,177.5764,5370.0
2023-12-12 13:55:00,178.27,178.29,178.24,178.24,3048.0,177.5665,177.5864,177.5366,177.5366,3048.0
2023-12-12 14:00:00,178.26,178.37,178.26,178.34,7637.0,177.5565,177.6661,177.5565,177.6362,7637.0
2023-12-12 14:05:00,178.34,178.36,178.29,178.31,5039.0,177.6362,177.6561,177.5864,177.6063,5039.0
2023-12-12 14:10:00,178.31,178.39,178.29,178.35,5157.0,177.6063,177.686,177.5864,177.6462,5157.0
2023-12-12 14:15:00,178.36,178.45,178.33,178.37,9337.0,177.6561,177.7458,177.6262,177.6661,9337.0
2023-12-12 14:20:00,178.39,178.4,178.31,178.39,7720.0,177.686,177.696,177.6063,177.686,7720.0
2023-12-12 14:25:00,178.38,178.42,178.3,178.39,9972.0,177.676,177.7159,177.5964,177.686,9972.0
2023-12-12 14:30:00,178.4,178.52,178.4,178.5,12517.0,177.696,177.8155,177.696,177.7956,12517.0
2023-12-12 14:35:00,178.48,178.63,178.45,178.49,10833.0,177.7757,177.9251,177.7458,177.7856,10833.0
2023-12-12 14:40:00,178.48,178.49,178.37,178.47,6142.0,177.7757,177.7856,177.6661,177.7657,6142.0
2023-12-12 14:45:00,178.52,178.61,178.5,178.54,68192.0,177.8155,177.9051,177.7956,177.8354,68192.0
2023-12-12 14:50:00,178.55,178.55,178.5,178.55,5154.0,177.8454,177.8454,177.7956,177.8454,5154.0
2023-12-12 14:55:00,178.53,178.62,178.53,178.6,9861.0,177.8255,177.9151,177.8255,177.8952,9861.0
2023-12-12 15:00:00,178.64,178.75,178.63,178.74,7713.0,177.935,178.0446,177.9251,178.0346,7713.0
2023-12-12 15:05:00,178.78,178.87,178.78,178.82,11943.0,178.0745,178.1641,178.0745,178.1143,11943.0
2023-12-12 15:10:00,178.83,178.91,178.74,178.89,7746.0,178.1243,178.204,178.0346,178.184,7746.0
2023-12-12 15:15:00,178.9,178.91,178.75,178.75,13229.0,178.194,178.204,178.0446,178.0446,13229.0
2023-12-12 15:20:00,178.74,178.75,178.68,178.73,11125.0,178.0346,178.0446,177.9749,178.0247,11125.0
2023-12-12 15:25:00,178.72,178.75,178.69,178.71,7288.0,178.0147,178.0446,177.9848,178.0047,7288.0
2023-12-12 15:30:00,178.72,178.76,178.64,178.71,13900.0,178.0147,178.0545,177.935,178.0047,13900.0
2023-12-12 15:35:00,178.7,178.7,178.53,178.55,11108.0,177.9948,177.9948,177.8255,177.8454,11108.0
2023-12-12 15:40:00,178.55,178.64,178.51,178.52,8637.0,177.8454,177.935,177.8055,177.8155,8637.0
2023-12-12 15:45:00,178.5,178.56,178.45,178.53,10074.0,177.7956,177.8553,177.7458,177.8255,10074.0
2023-12-12 15:50:00,178.52,178.56,178.42,178.56,29391.0,177.8155,177.8553,177.7159,177.8553,29391.0
2023-12-12 15:55:00,178.6,178.67,178.53,178.62,91464.0,177.8952,177.9649,177.8255,177.9151,91464.0
2023-12-13 09:30:00,178.67,178.67,178.21,178.3,12973.0,177.9649,177.9649,177.5067,177.5964,12973.0
2023-12-13 09:35:00,178.11,178.18,177.67,177.67,3755.0,177.4071,177.4768,176.9688,176.9688,3755.0
2023-12-13 09:40:00,177.72,178.31,177.72,178.31,8737.0,177.0187,177.6063,177.0187,177.6063,8737.0
2023-12-13 09:45:00,178.21,178.31,178.17,178.17,4148.0,177.5067,177.6063,177.4669,177.4669,4148.0
2023-12-13 09:50:00,178.08,178.08,177.83,178.01,13923.0,177.3772,177.3772,177.1282,177.3075,13923.0
2023-12-13 09:55:00,177.95,177.96,177.74,177.84,4088.0,177.2477,177.2577,177.0386,177.1382,4088.0
2023-12-13 10:00:00,177.81,177.93,177.58,177.58,12993.0,177.1083,177.2278,176.8792,176.8792,12993.0
2023-12-13 10:05:00,177.61,177.67,177.32,177.58,24590.0,176.9091,176.9688,176.6202,176.8792,24590.0
2023-12-13 10:10:00,177.58,177.77,177.54,177.77,11758.0,176.8792,177.0685,176.8394,177.0685,11758.0
2023-12-13 10:15:00,177.71,177.89,177.68,177.83,12714.0,177.0087,177.188,176.9788,177.1282,12714.0
2023-12-13 10:20:00,177.83,177.87,177.75,177.81,7599.0,177.1282,177.1681,177.0485,177.1083,7599.0
2023-12-13 10:25:00,177.84,177.92,177.8,177.88,4914.0,177.1382,177.2179,177.0983,177.178,4914.0
2023-12-13 10:30:00,177.94,178.1,177.93,178.05,7747.0,177.2378,177.3972,177.2278,177.3473,7747.0
2023-12-13 10:35:00,178.06,178.07,177.87,177.9,5100.0,177.3573,177.3673,177.1681,177.1979,5100.0
2023-12-13 10:40:00,177.85,178.02,177.84,177.93,5368.0,177.1481,177.3175,177.1382,177.2278,5368.0
2023-12-13 10:45:00,177.93,178.13,177.93,178.08,4295.0,177.2278,177.427,177.2278,177.3772,4295.0
2023-12-13 10:50:00,178.11,178.19,178.07,178.16,7494.0,177.4071,177.4868,177.3673,177.4569,7494.0
2023-12-13 10:55:00,178.13,178.25,178.1,178.12,7340.0,177.427,177.5466,177.3972,177.4171,7340.0
2023-12-13 11:00:00,178.15,178.16,178.08,178.16,3989.0,177.447,177.4569,177.3772,177.4569,3989.0
2023-12-13 11:05:00,178.13,178.13,178.0,178.01,5160.0,177.427,177.427,177.2975,177.3075,5160.0
2023-12-13 11:10:00,178.04,178.09,178.02,178.03,3006.0,177.3374,177.3872,177.3175,177.3274,3006.0
2023-12-13 11:15:00,178.0,178.08,177.9,178.02,3983.0,177.2975,177.3772,177.1979,177.3175,3983.0
2023-12-13 11:20:00,178.01,178.05,177.84,177.88,5085.0,177.3075,177.3473,177.1382,177.178,5085.0
2023-12-13 11:25:00,177.87,177.94,177.85,177.94,1432.0,177.1681,177.2378,177.1481,177.2378,1432.0
2023-12-13 11:30:00,177.93,178.05,177.88,178.01,6588.0,177.2278,177.3473,177.178,177.3075,6588.0
2023-12-13 11:35:00,178.07,178.1,177.99,178.0,5567.0,177.3673,177.3972,177.2876,177.2975,5567.0
2023-12-13 11:40:00,178.12,178.18,178.11,178.11,850.0,177.4171,177.4768,177.4071,177.4071,850.0
2023-12-13 11:45:00,178.13,178.15,178.03,178.13,5181.0,177.427,177.447,177.3274,177.427,5181.0
2023-12-13 11:50:00,178.15,178.16,178.06,178.06,3201.0,177.447,177.4569,177.3573,177.3573,3201.0
2023-12-13 11:55:00,178.01,178.04,177.96,177.97,1985.0,177.3075,177.3374,177.2577,177.2677,1985.0
2023-12-13 12:00:00,177.97,178.09,177.97,178.06,4771.0,177.2677,177.3872,177.2677,177.3573,4771.0
2023-12-13 12:05:00,178.08,178.14,178.03,178.08,3862.0,177.3772,177.437,177.3274,177.3772,3862.0
2023-12-13 12:10:00,178.12,178.25,178.11,178.23,3450.0,177.4171,177.5466,177.4071,177.5266,3450.0
2023-12-13 12:15:00,178.22,178.22,178.0,178.0,3167.0,177.5167,177.5167,177.2975,177.2975,3167.0
2023-12-13 12:20:00,178.05,178.08,177.91,177.91,3158.0,177.3473,177.3772,177.2079,177.2079,3158.0
2023-12-13 12:25:00,177.88,177.92,177.85,177.9,1200.0,177.178,177.2179,177.1481,177.1979,1200.0
2023-12-13 12:30:00,177.91,178.15,177.9,178.09,4113.0,177.2079,177.447,177.1979,177.3872,4113.0
2023-12-13 12:35:00,178.12,178.13,178.07,178.11,1945.0,177.4171,177.427,177.3673,177.4071,1945.0
2023-12-13 12:40:00,178.08,178.09,178.02,178.02,3596.0,177.3772,177.3872,177.3175,177.3175,3596.0
2023-12-13 12:45:00,178.04,178.07,177.99,178.07,3223.0,177.3374,177.3673,177.2876,177.3673,3223.0
2023-12-13 12:50:00,178.1,178.13,178.07,178.09,1200.0,177.3972,177.427,177.3673,177.3872,1200.0
2023-12-13 12:55:00,178.12,178.13,178.05,178.08,2583.0,177.4171,177.427,177.3473,177.3772,2583.0
2023-12-13 13:00:00,178.05,178.05,177.9,177.9,1253.0,177.3473,177.3473,177.1979,177.1979,1253.0
2023-12-13 13:05:00,177.91,177.99,177.89,177.97,3152.0,177.2079,177.2876,177.188,177.2677,3152.0
2023-12-13 13:10:00,178.0,178.03,177.96,178.03,3130.0,177.2975,177.3274,177.2577,177.3274,3130.0
2023-12-13 13:15:00,178.02,178.04,177.92,177.94,3752.0,177.3175,177.3374,177.2179,177.2378,3752.0
2023-12-13 13:20:00,178.0,178.12,177.93,178.12,7431.0,177.2975,177.4171,177.2278,177.4171,7431.0
2023-12-13 13:25:00,178.08,178.1,177.94,177.99,15349.0,177.3772,177.3972,177.2378,177.2876,15349.0
2023-12-13 13:30:00,178.01,178.05,177.98,178.03,983.0,177.3075,177.3473,177.2776,177.3274,983.0
2023-12-13 13:35:00,178.03,178.04,178.01,178.01,500.0,177.3274,177.3374,177.3075,177.3075,500.0
2023-12-13 13:40:00,178.06,178.06,177.91,177.98,7710.0,177.3573,177.3573,177.2079,177.2776,7710.0
2023-12-13 13:45:00,177.98,178.0,177.94,177.95,2600.0,177.2776,177.2975,177.2378,177.2477,2600.0
2023-12-13 13:50:00,177.97,178.07,177.97,178.06,2132.0,177.2677,177.3673,177.2677,177.3573,2132.0
2023-12-13 13:55:00,178.04,178.09,177.79,177.79,3917.0,177.3374,177.3872,177.0884,177.0884,3917.0
2023-12-13 14:00:00,178.02,178.76,177.98,178.69,9348.0,177.3175,178.0545,177.2776,177.9848,9348.0
2023-12-13 14:05:00,178.73,178.85,178.57,178.66,5532.0,178.0247,178.1442,177.8653,177.9549,5532.0
2023-12-13 14:10:00,178.71,178.73,178.58,178.58,4323.0,178.0047,178.0247,177.8753,177.8753,4323.0
2023-12-13 14:15:00,178.69,178.76,178.62,178.65,4995.0,177.9848,178.0545,177.9151,177.945,4995.0
2023-12-13 14:20:00,178.65,178.82,178.65,178.76,6151.0,177.945,178.1143,177.945,178.0545,6151.0
2023-12-13 14:25:00,178.75,178.78,178.54,178.78,7286.0,178.0446,178.0745,177.8354,178.0745,7286.0
2023-12-13 14:30:00,178.81,178.95,178.68,178.9,5437.0,178.1043,178.2438,177.9749,178.194,5437.0
2023-12-13 14:35:00,178.93,178.98,178.8,178.93,6196.0,178.2239,178.2737,178.0944,178.2239,6196.0
2023-12-13 14:40:00,178.95,179.23,178.94,179.07,11231.0,178.2438,178.5227,178.2338,178.3633,11231.0
2023-12-13 14:45:00,179.05,179.18,178.97,179.03,5567.0,178.3434,178.4729,178.2637,178.3235,5567.0
2023-12-13 14:50:00,179.02,179.12,178.96,179.07,7552.0,178.3135,178.4131,178.2538,178.3633,7552.0
2023-12-13 14:55:00,179.06,179.32,179.04,179.22,14659.0,178.3534,178.6123,178.3334,178.5127,14659.0
2023-12-13 15:00:00,179.18,179.3,179.06,179.27,11003.0,178.4729,178.5924,178.3534,178.5625,11003.0
2023-12-13 15:05:00,179.29,179.3,178.91,179.0,19135.0,178.5825,178.5924,178.204,178.2936,19135.0
2023-12-13 15:10:00,178.95,178.95,178.76,178.79,23661.0,178.2438,178.2438,178.0545,178.0844,23661.0
2023-12-13 15:15:00,178.83,178.83,178.56,178.56,10358.0,178.1243,178.1243,177.8553,177.8553,10358.0
2023-12-13 15:20:00,178.54,178.7,178.45,178.45,4842.0,177.8354,177.9948,177.7458,177.7458,4842.0
2023-12-13 15:25:00,178.33,178.55,178.17,178.55,15803.0,177.6262,177.8454,177.4669,177.8454,15803.0
2023-12-13 15:30:00,178.52,178.75,178.5,178.6,21244.0,177.8155,178.0446,177.7956,177.8952,21244.0
2023-12-13 15:35:00,178.63,178.9,178.59,178.89,17748.0,177.9251,178.194,177.8852,178.184,17748.0
2023-12-13 15:40:00,178.9,178.9,178.67,178.7,24077.0,178.194,178.194,177.9649,177.9948,24077.0
2023-12-13 15:45:00,178.73,178.73,178.33,178.47,17329.0,178.0247,178.0247,177.6262,177.7657,17329.0
2023-12-13 15:50:00,178.48,178.56,178.03,178.11,51837.0,177.7757,177.8553,177.3274,177.4071,51837.0
2023-12-13 15:55:00,178.11,178.21,177.96,178.14,131353.0,177.4071,177.5067,177.2577,177.437,131353.0
2023-12-14 09:30:00,179.1,179.78,178.37,178.54,24376.0,178.3932,179.0705,177.6661,177.8354,24376.0
2023-12-14 09:35:00,178.5,178.8,178.21,178.7,22554.0,177.7956,178.0944,177.5067,177.9948,22554.0
2023-12-14 09:40:00,178.62,179.49,178.57,179.06,23243.0,177.9151,178.7817,177.8653,178.3534,23243.0
2023-12-14 09:45:00,179.13,179.41,179.0,179.24,22665.0,178.4231,178.702,178.2936,178.5327,22665.0
2023-12-14 09:50:00,179.22,179.29,178.77,178.78,16689.0,178.5127,178.5825,178.0645,178.0745,16689.0
2023-12-14 09:55:00,179.01,179.28,178.95,179.03,26974.0,178.3036,178.5725,178.2438,178.3235,26974.0
2023-12-14 10:00:00,179.09,179.53,179.01,179.29,20057.0,178.3832,178.8215,178.3036,178.5825,20057.0
2023-12-14 10:05:00,179.28,179.5,179.11,179.13,22050.0,178.5725,178.7916,178.4032,178.4231,22050.0
2023-12-14 10:10:00,179.13,179.29,178.98,179.01,27398.0,178.4231,178.5825,178.2737,178.3036,27398.0
2023-12-14 10:15:00,179.0,179.08,178.83,179.03,19650.0,178.2936,178.3733,178.1243,178.3235,19650.0
2023-12-14 10:20:00,179.04,179.14,178.85,178.85,14436.0,178.3334,178.433,178.1442,178.1442,14436.0
2023-12-14 10:25:00,178.86,179.11,178.49,178.5,15102.0,178.1542,178.4032,177.7856,177.7956,15102.0
2023-12-14 10:30:00,178.5,178.89,178.49,178.82,10806.0,177.7956,178.184,177.7856,178.1143,10806.0
2023-12-14 10:35:00,178.86,178.86,178.5,178.69,17129.0,178.1542,178.1542,177.7956,177.9848,17129.0
2023-12-14 10:40:00,178.68,178.82,178.56,178.82,16865.0,177.9749,178.1143,177.8553,178.1143,16865.0
2023-12-14 10:45:00,178.79,178.85,178.57,178.62,18647.0,178.0844,178.1442,177.8653,177.9151,18647.0
2023-12-14 10:50:00,178.6,178.64,178.42,178.64,11614.0,177.8952,177.935,177.7159,177.935,11614.0
2023-12-14 10:55:00,178.64,178.68,178.55,178.58,12537.0,177.935,177.9749,177.8454,177.8753,12537.0
2023-12-14 11:00:00,178.61,178.74,178.51,178.55,19531.0,177.9051,178.0346,177.8055,177.8454,19531.0
2023-12-14 11:05:00,178.55,178.78,178.49,178.66,10227.0,177.8454,178.0745,177.7856,177.9549,10227.0
2023-12-14 11:10:00,178.68,178.95,178.47,178.47,7002.0,177.9749,178.2438,177.7657,177.7657,7002.0
2023-12-14 11:15:00,178.49,178.59,178.35,178.38,13229.0,177.7856,177.8852,177.6462,177.676,13229.0
2023-12-14 11:20:00,178.38,178.44,177.91,177.92,6733.0,177.676,177.7358,177.2079,177.2179,6733.0
2023-12-14 11:25:00,177.89,177.89,177.44,177.59,14327.0,177.188,177.188,176.7398,176.8892,14327.0
2023-12-14 11:30:00,177.69,177.85,177.6,177.7,14591.0,176.9888,177.1481,176.8991,176.9987,14591.0
2023-12-14 11:35:00,177.71,177.82,177.64,177.77,9200.0,177.0087,177.1183,176.939,177.0685,9200.0
2023-12-14 11:40:00,177.77,177.98,177.76,177.86,6330.0,177.0685,177.2776,177.0585,177.1581,6330.0
2023-12-14 11:45:00,177.91,178.07,177.89,177.98,14261.0,177.2079,177.3673,177.188,177.2776,14261.0
2023-12-14 11:50:00,177.98,178.07,177.95,178.03,10416.0,177.2776,177.3673,177.2477,177.3274,10416.0
2023-12-14 11:55:00,178.02,178.2,177.99,178.2,7793.0,177.3175,177.4968,177.2876,177.4968,7793.0
2023-12-14 12:00:00,178.18,178.25,178.12,178.21,13772.0,177.4768,177.5466,177.4171,177.5067,13772.0
2023-12-14 12:05:00,178.23,178.3,178.14,178.28,7030.0,177.5266,177.5964,177.437,177.5764,7030.0
2023-12-14 12:10:00,178.26,178.3,178.14,178.27,10850.0,177.5565,177.5964,177.437,177.5665,10850.0
2023-12-14 12:15:00,178.27,178.27,177.8,177.84,8004.0,177.5665,177.5665,177.0983,177.1382,8004.0
2023-12-14 12:20:00,177.85,177.87,177.62,177.62,8799.0,177.1481,177.1681,176.919,176.919,8799.0
2023-12-14 12:25:00,177.62,177.69,177.53,177.69,10015.0,176.919,176.9888,176.8294,176.9888,10015.0
2023-12-14 12:30:00,177.69,177.7,177.58,177.62,5548.0,176.9888,176.9987,176.8792,176.919,5548.0
2023-12-14 12:35:00,177.63,177.63,177.3,177.33,6205.0,176.929,176.929,176.6003,176.6302,6205.0
2023-12-14 12:40:00,177.29,177.43,177.29,177.42,9646.0,176.5903,176.7298,176.5903,176.7198,9646.0
2023-12-14 12:45:00,177.43,177.59,177.36,177.36,5978.0,176.7298,176.8892,176.6601,176.6601,5978.0
2023-12-14 12:50:00,177.38,177.54,177.32,177.5,5949.0,176.68,176.8394,176.6202,176.7995,5949.0
2023-12-14 12:55:00,177.47,177.47,177.16,177.22,6253.0,176.7696,176.7696,176.4609,176.5206,6253.0
2023-12-14 13:00:00,177.17,177.17,177.02,177.05,9797.0,176.4708,176.4708,176.3214,176.3513,9797.0
2023-12-14 13:05:00,177.04,177.09,176.91,176.96,7485.0,176.3413,176.3911,176.2118,176.2616,7485.0
2023-12-14 13:10:00,177.01,177.16,176.98,177.12,6627.0,176.3115,176.4609,176.2816,176.421,6627.0
2023-12-14 13:15:00,177.1,177.16,177.08,177.12,8176.0,176.4011,176.4609,176.3812,176.421,8176.0
2023-12-14 13:20:00,177.12,177.21,177.1,177.1,9000.0,176.421,176.5107,176.4011,176.4011,9000.0
2023-12-14 13:25:00,177.08,177.08,176.87,176.87,8640.0,176.3812,176.3812,176.172,176.172,8640.0
2023-12-14 13:30:00,176.87,177.02,176.8,176.97,5374.0,176.172,176.3214,176.1023,176.2716,5374.0
2023-12-14 13:35:00,176.96,176.98,176.77,176.82,7268.0,176.2616,176.2816,176.0724,176.1222,7268.0
2023-12-14 13:40:00,176.83,176.85,176.57,176.59,7053.0,176.1322,176.1521,175.8732,175.8931,7053.0
2023-12-14 13:45:00,176.6,176.6,176.11,176.12,12880.0,175.9031,175.9031,175.415,175.425,12880.0
2023-12-14 13:50:00,176.12,176.12,175.8,175.91,9461.0,175.425,175.425,175.1062,175.2158,9461.0
2023-12-14 13:55:00,175.96,176.12,175.92,175.97,16030.0,175.2656,175.425,175.2258,175.2756,16030.0
2023-12-14 14:00:00,175.96,176.14,175.96,175.98,35584.0,175.2656,175.4449,175.2656,175.2855,35584.0
2023-12-14 14:05:00,176.0,176.09,175.96,176.02,14839.0,175.3054,175.3951,175.2656,175.3254,14839.0
2023-12-14 14:10:00,175.97,176.18,175.94,176.09,9144.0,175.2756,175.4847,175.2457,175.3951,9144.0
2023-12-14 14:15:00,176.08,176.1,176.03,176.05,5833.0,175.3851,175.405,175.3353,175.3552,5833.0
2023-12-14 14:20:00,176.05,176.29,175.93,176.29,14057.0,175.3552,175.5943,175.2357,175.5943,14057.0
2023-12-14 14:25:00,176.31,176.41,176.29,176.41,6289.0,175.6142,175.7138,175.5943,175.7138,6289.0
2023-12-14 14:30:00,176.42,176.46,176.34,176.42,7476.0,175.7238,175.7636,175.6441,175.7238,7476.0
2023-12-14 14:35:00,176.47,176.57,176.44,176.57,6121.0,175.7736,175.8732,175.7437,175.8732,6121.0
2023-12-14 14:40:00,176.58,176.81,176.58,176.81,9310.0,175.8831,176.1122,175.8831,176.1122,9310.0
2023-12-14 14:45:00,176.82,177.07,176.81,177.03,8993.0,176.1222,176.3712,176.1122,176.3314,8993.0
2023-12-14 14:50:00,177.02,177.14,177.02,177.12,9640.0,176.3214,176.4409,176.3214,176.421,9640.0
2023-12-14 14:55:00,177.12,177.22,177.06,177.22,12205.0,176.421,176.5206,176.3613,176.5206,12205.0
2023-12-14 15:00:00,177.18,177.19,177.07,177.07,9915.0,176.4808,176.4907,176.3712,176.3712,9915.0
2023-12-14 15:05:00,177.07,177.25,177.05,177.21,11721.0,176.3712,176.5505,176.3513,176.5107,11721.0
2023-12-14 15:10:00,177.2,177.23,177.03,177.03,9260.0,176.5007,176.5306,176.3314,176.3314,9260.0
2023-12-14 15:15:00,177.04,177.04,176.95,176.99,17184.0,176.3413,176.3413,176.2517,176.2915,17184.0
2023-12-14 15:20:00,177.01,177.09,176.92,176.93,13486.0,176.3115,176.3911,176.2218,176.2318,13486.0
2023-12-14 15:25:00,176.94,176.99,176.7,176.72,12649.0,176.2417,176.2915,176.0027,176.0226,12649.0
2023-12-14 15:30:00,176.74,176.82,176.51,176.51,21718.0,176.0425,176.1222,175.8134,175.8134,21718.0
2023-12-14 15:35:00,176.5,176.56,176.31,176.37,18385.0,175.8035,175.8632,175.6142,175.674,18385.0
2023-12-14 15:40:00,176.38,176.52,176.35,176.36,20555.0,175.6839,175.8234,175.6541,175.664,20555.0
2023-12-14 15:45:00,176.36,176.42,176.25,176.31,23312.0,175.664,175.7238,175.5545,175.6142,23312.0
2023-12-14 15:50:00,176.35,176.48,176.29,176.48,46157.0,175.6541,175.7835,175.5943,175.7835,46157.0
2023-12-14 15:55:00,176.5,176.78,176.5,176.78,106766.0,175.8035,176.0824,175.8035,176.0824,106766.0
2023-12-15 09:30:00,175.95,176.65,175.95,176.22,215174.0,175.2556,175.9529,175.2556,175.5246,215174.0
2023-12-15 09:35:00,176.16,176.43,175.87,175.87,10506.0,175.4648,175.7337,175.176,175.176,10506.0
2023-12-15 09:40:00,175.9,176.19,175.9,176.06,4354.0,175.2058,175.4947,175.2058,175.3652,4354.0
2023-12-15 09:45:00,176.16,176.3,176.13,176.17,2676.0,175.4648,175.6043,175.4349,175.4748,2676.0
2023-12-15 09:50:00,176.21,176.64,176.19,176.61,4988.0,175.5146,175.9429,175.4947,175.913,4988.0
2023-12-15 09:55:00,176.69,176.7,176.37,176.46,3576.0,175.9927,176.0027,175.674,175.7636,3576.0
2023-12-15 10:00:00,176.59,176.74,176.43,176.56,10494.0,175.8931,176.0425,175.7337,175.8632,10494.0
2023-12-15 10:05:00,176.62,176.95,176.57,176.95,8647.0,175.923,176.2517,175.8732,176.2517,8647.0
2023-12-15 10:10:00,177.0,177.26,176.94,177.2,15186.0,176.3015,176.5605,176.2417,176.5007,15186.0
2023-12-15 10:15:00,177.17,177.3,177.08,177.19,6390.0,176.4708,176.6003,176.3812,176.4907,6390.0
2023-12-15 10:20:00,177.26,177.49,177.09,177.16,6252.0,176.5605,176.7896,176.3911,176.4609,6252.0
2023-12-15 10:25:00,177.15,177.48,177.14,177.45,3612.0,176.4509,176.7796,176.4409,176.7497,3612.0
2023-12-15 10:30:00,177.39,177.39,176.96,176.97,3745.0,176.69,176.69,176.2616,176.2716,3745.0
2023-12-15 10:35:00,177.05,177.11,176.96,177.04,5738.0,176.3513,176.4111,176.2616,176.3413,5738.0
2023-12-15 10:40:00,176.98,177.09,176.97,177.0,2122.0,176.2816,176.3911,176.2716,176.3015,2122.0
2023-12-15 10:45:00,177.0,177.15,176.97,177.05,3884.0,176.3015,176.4509,176.2716,176.3513,3884.0
2023-12-15 10:50:00,177.0,177.04,176.92,176.94,5472.0,176.3015,176.3413,176.2218,176.2417,5472.0
2023-12-15 10:55:00,176.95,177.05,176.82,176.82,20828.0,176.2517,176.3513,176.1222,176.1222,20828.0
2023-12-15 11:00:00,176.82,176.86,176.52,176.53,5893.0,176.1222,176.162,175.8234,175.8333,5893.0
2023-12-15 11:05:00,176.5,176.5,176.35,176.43,7497.0,175.8035,175.8035,175.6541,175.7337,7497.0
2023-12-15 11:10:00,176.48,176.69,176.39,176.69,4781.0,175.7835,175.9927,175.6939,175.9927,4781.0
2023-12-15 11:15:00,176.66,176.79,176.66,176.75,4233.0,175.9628,176.0923,175.9628,176.0525,4233.0
2023-12-15 11:20:00,176.71,176.76,176.64,176.76,4000.0,176.0126,176.0624,175.9429,176.0624,4000.0
2023-12-15 11:25:00,176.75,176.98,176.75,176.97,3091.0,176.0525,176.2816,176.0525,176.2716,3091.0
2023-12-15 11:30:00,176.99,177.15,176.95,176.95,11083.0,176.2915,176.4509,176.2517,176.2517,11083.0
2023-12-15 11:35:00,177.0,177.03,176.64,176.66,3462.0,176.3015,176.3314,175.9429,175.9628,3462.0
2023-12-15 11:40:00,176.69,176.69,176.54,176.55,2354.0,175.9927,175.9927,175.8433,175.8533,2354.0
2023-12-15 11:45:00,176.54,176.54,176.33,176.46,9065.0,175.8433,175.8433,175.6341,175.7636,9065.0
2023-12-15 11:50:00,176.44,176.7,176.43,176.7,3210.0,175.7437,176.0027,175.7337,176.0027,3210.0
2023-12-15 11:55:00,176.71,176.72,176.6,176.64,7214.0,176.0126,176.0226,175.9031,175.9429,7214.0
2023-12-15 12:00:00,176.62,176.74,176.62,176.67,6174.0,175.923,176.0425,175.923,175.9728,6174.0
2023-12-15 12:05:00,176.67,176.79,176.64,176.7,8011.0,175.9728,176.0923,175.9429,176.0027,8011.0
2023-12-15 12:10:00,176.71,176.72,176.6,176.6,13801.0,176.0126,176.0226,175.9031,175.9031,13801.0
2023-12-15 12:15:00,176.61,176.79,176.61,176.78,6291.0,175.913,176.0923,175.913,176.0824,6291.0
2023-12-15 12:20:00,176.82,176.96,176.82,176.87,6112.0,176.1222,176.2616,176.1222,176.172,6112.0
2023-12-15 12:25:00,176.83,176.83,176.67,176.68,7671.0,176.1322,176.1322,175.9728,175.9828,7671.0
2023-12-15 12:30:00,176.69,177.02,176.69,176.94,3345.0,175.9927,176.3214,175.9927,176.2417,3345.0
2023-12-15 12:35:00,176.95,176.95,176.65,176.7,2778.0,176.2517,176.2517,175.9529,176.0027,2778.0
2023-12-15 12:40:00,176.71,176.76,176.65,176.7,4995.0,176.0126,176.0624,175.9529,176.0027,4995.0
2023-12-15 12:45:00,176.68,176.77,176.59,176.7,8279.0,175.9828,176.0724,175.8931,176.0027,8279.0
2023-12-15 12:50:00,176.7,176.75,176.67,176.67,2923.0,176.0027,176.0525,175.9728,175.9728,2923.0
2023-12-15 12:55:00,176.65,176.67,176.45,176.46,4298.0,175.9529,175.9728,175.7537,175.7636,4298.0
2023-12-15 13:00:00,176.48,176.56,176.45,176.52,3309.0,175.7835,175.8632,175.7537,175.8234,3309.0
2023-12-15 13:05:00,176.56,176.65,176.56,176.63,2745.0,175.8632,175.9529,175.8632,175.933,2745.0
2023-12-15 13:10:00,176.72,176.72,176.61,176.62,6390.0,176.0226,176.0226,175.913,175.923,6390.0
2023-12-15 13:15:00,176.59,176.65,176.54,176.57,7341.0,175.8931,175.9529,175.8433,175.8732,7341.0
2023-12-15 13:20:00,176.59,176.62,176.56,176.6,4122.0,175.8931,175.923,175.8632,175.9031,4122.0
2023-12-15 13:25:00,176.56,176.63,176.56,176.63,5401.0,175.8632,175.933,175.8632,175.933,5401.0
2023-12-15 13:30:00,176.7,176.72,176.58,176.6,8981.0,176.0027,176.0226,175.8831,175.9031,8981.0
2023-12-15 13:35:00,176.62,176.62,176.29,176.33,10644.0,175.923,175.923,175.5943,175.6341,10644.0
2023-12-15 13:40:00,176.31,176.36,176.11,176.17,11192.0,175.6142,175.664,175.415,175.4748,11192.0
2023-12-15 13:45:00,176.09,176.14,176.01,176.08,3100.0,175.3951,175.4449,175.3154,175.3851,3100.0
2023-12-15 13:50:00,176.04,176.25,176.01,176.25,7575.0,175.3453,175.5545,175.3154,175.5545,7575.0
2023-12-15 13:55:00,176.26,176.31,176.2,176.22,4725.0,175.5644,175.6142,175.5046,175.5246,4725.0
2023-12-15 14:00:00,176.2,176.41,176.19,176.39,4104.0,175.5046,175.7138,175.4947,175.6939,4104.0
2023-12-15 14:05:00,176.36,176.49,176.29,176.48,4993.0,175.664,175.7935,175.5943,175.7835,4993.0
2023-12-15 14:10:00,176.46,176.61,176.46,176.53,4078.0,175.7636,175.913,175.7636,175.8333,4078.0
2023-12-15 14:15:00,176.52,176.72,176.52,176.67,2617.0,175.8234,176.0226,175.8234,175.9728,2617.0
2023-12-15 14:20:00,176.64,176.71,176.6,176.67,2359.0,175.9429,176.0126,175.9031,175.9728,2359.0
2023-12-15 14:25:00,176.64,176.73,176.61,176.64,4574.0,175.9429,176.0326,175.913,175.9429,4574.0
2023-12-15 14:30:00,176.65,176.68,176.57,176.67,4948.0,175.9529,175.9828,175.8732,175.9728,4948.0
2023-12-15 14:35:00,176.71,176.75,176.66,176.69,8449.0,176.0126,176.0525,175.9628,175.9927,8449.0
2023-12-15 14:40:00,176.68,176.83,176.67,176.81,7408.0,175.9828,176.1322,175.9728,176.1122,7408.0
2023-12-15 14:45:00,176.81,176.87,176.69,176.7,9850.0,176.1122,176.172,175.9927,176.0027,9850.0
2023-12-15 14:50:00,176.73,176.73,176.62,176.63,4250.0,176.0326,176.0326,175.923,175.933,4250.0
2023-12-15 14:55:00,176.64,176.64,176.4,176.51,8498.0,175.9429,175.9429,175.7039,175.8134,8498.0
2023-12-15 15:00:00,176.57,176.62,176.51,176.54,5206.0,175.8732,175.923,175.8134,175.8433,5206.0
2023-12-15 15:05:00,176.52,176.56,176.37,176.49,8840.0,175.8234,175.8632,175.674,175.7935,8840.0
2023-12-15 15:10:00,176.49,176.59,176.46,176.54,5385.0,175.7935,175.8931,175.7636,175.8433,5385.0
2023-12-15 15:15:00,176.51,176.74,176.5,176.74,5631.0,175.8134,176.0425,175.8035,176.0425,5631.0
2023-12-15 15:20:00,176.74,176.97,176.72,176.97,7475.0,176.0425,176.2716,176.0226,176.2716,7475.0
2023-12-15 15:25:00,176.98,176.98,176.82,176.84,6609.0,176.2816,176.2816,176.1222,176.1421,6609.0
2023-12-15 15:30:00,176.86,177.0,176.86,176.91,8884.0,176.162,176.3015,176.162,176.2118,8884.0
2023-12-15 15:35:00,176.92,177.03,176.89,176.95,16127.0,176.2218,176.3314,176.1919,176.2517,16127.0
2023-12-15 15:40:00,176.98,177.08,176.93,177.0,17406.0,176.2816,176.3812,176.2318,176.3015,17406.0
2023-12-15 15:45:00,177.0,177.07,176.92,177.07,20654.0,176.3015,176.3712,176.2218,176.3712,20654.0
2023-12-15 15:50:00,177.08,177.67,177.03,177.64,34431.0,176.3812,176.9688,176.3314,176.939,34431.0
2023-12-15 15:55:00,177.72,177.75,177.15,177.19,103330.0,177.0187,177.0485,176.4509,176.4907,103330.0
2023-12-18 09:30:00,177.51,177.85,176.88,177.03,18186.0,176.8095,177.1481,176.182,176.3314,18186.0
2023-12-18 09:35:00,177.49,177.87,177.28,177.43,11400.0,176.7896,177.1681,176.5804,176.7298,11400.0
2023-12-18 09:40:00,177.6,177.6,177.13,177.55,5879.0,176.8991,176.8991,176.431,176.8493,5879.0
2023-12-18 09:45:00,177.51,177.82,177.51,177.58,4757.0,176.8095,177.1183,176.8095,176.8792,4757.0
2023-12-18 09:50:00,177.59,177.59,177.42,177.47,2100.0,176.8892,176.8892,176.7198,176.7696,2100.0
2023-12-18 09:55:00,177.54,177.89,177.5,177.82,8415.0,176.8394,177.188,176.7995,177.1183,8415.0
2023-12-18 10:00:00,177.9,178.24,177.82,178.18,6094.0,177.1979,177.5366,177.1183,177.4768,6094.0
2023-12-18 10:05:00,178.12,178.32,178.04,178.07,5309.0,177.4171,177.6163,177.3374,177.3673,5309.0
2023-12-18 10:10:00,178.08,178.18,177.73,177.74,8540.0,177.3772,177.4768,177.0286,177.0386,8540.0
2023-12-18 10:15:00,177.72,178.04,177.56,177.99,19100.0,177.0187,177.3374,176.8593,177.2876,19100.0
2023-12-18 10:20:00,178.0,178.21,177.95,178.09,6896.0,177.2975,177.5067,177.2477,177.3872,6896.0
2023-12-18 10:25:00,178.12,178.21,178.05,178.12,5330.0,177.4171,177.5067,177.3473,177.4171,5330.0
2023-12-18 10:30:00,178.04,178.43,178.04,178.4,8150.0,177.3374,177.7258,177.3374,177.696,8150.0
2023-12-18 10:35:00,178.41,178.48,178.24,178.24,9881.0,177.7059,177.7757,177.5366,177.5366,9881.0
2023-12-18 10:40:00,178.25,178.32,178.14,178.29,8375.0,177.5466,177.6163,177.437,177.5864,8375.0
2023-12-18 10:45:00,178.25,178.34,178.08,178.13,6390.0,177.5466,177.6362,177.3772,177.427,6390.0
2023-12-18 10:50:00,178.08,178.13,177.96,178.07,5656.0,177.3772,177.427,177.2577,177.3673,5656.0
2023-12-18 10:55:00,178.02,178.15,177.84,177.84,6799.0,177.3175,177.447,177.1382,177.1382,6799.0
2023-12-18 11:00:00,177.81,178.07,177.7,178.06,6663.0,177.1083,177.3673,176.9987,177.3573,6663.0
2023-12-18 11:05:00,177.98,178.04,177.89,178.0,11854.0,177.2776,177.3374,177.188,177.2975,11854.0
2023-12-18 11:10:00,177.97,178.14,177.97,178.12,3712.0,177.2677,177.437,177.2677,177.4171,3712.0
2023-12-18 11:15:00,178.15,178.33,178.07,178.31,7634.0,177.447,177.6262,177.3673,177.6063,7634.0
2023-12-18 11:20:00,178.34,178.47,178.26,178.3,3773.0,177.6362,177.7657,177.5565,177.5964,3773.0
2023-12-18 11:25:00,178.28,178.39,178.23,178.38,6520.0,177.5764,177.686,177.5266,177.676,6520.0
2023-12-18 11:30:00,178.38,178.38,178.16,178.16,8812.0,177.676,177.676,177.4569,177.4569,8812.0
2023-12-18 11:35:00,178.13,178.23,178.11,178.19,4227.0,177.427,177.5266,177.4071,177.4868,4227.0
2023-12-18 11:40:00,178.17,178.17,178.0,178.07,6840.0,177.4669,177.4669,177.2975,177.3673,6840.0
2023-12-18 11:45:00,178.03,178.08,177.87,177.88,3005.0,177.3274,177.3772,177.1681,177.178,3005.0
2023-12-18 11:50:00,177.89,177.91,177.63,177.64,13093.0,177.188,177.2079,176.929,176.939,13093.0
2023-12-18 11:55:00,177.64,177.87,177.64,177.83,3799.0,176.939,177.1681,176.939,177.1282,3799.0
2023-12-18 12:00:00,177.85,178.03,177.85,177.99,1978.0,177.1481,177.3274,177.1481,177.2876,1978.0
2023-12-18 12:05:00,178.02,178.06,177.94,178.03,5266.0,177.3175,177.3573,177.2378,177.3274,5266.0
2023-12-18 12:10:00,178.0,178.11,177.92,178.05,23525.0,177.2975,177.4071,177.2179,177.3473,23525.0
2023-12-18 12:15:00,178.06,178.27,178.06,178.11,4905.0,177.3573,177.5665,177.3573,177.4071,4905.0
2023-12-18 12:20:00,178.13,178.14,178.03,178.03,3575.0,177.427,177.437,177.3274,177.3274,3575.0
2023-12-18 12:25:00,177.99,178.05,177.99,178.03,1702.0,177.2876,177.3473,177.2876,177.3274,1702.0
2023-12-18 12:30:00,178.03,178.17,178.02,178.02,4727.0,177.3274,177.4669,177.3175,177.3175,4727.0
2023-12-18 12:35:00,178.03,178.03,177.85,177.92,3984.0,177.3274,177.3274,177.1481,177.2179,3984.0
2023-12-18 12:40:00,177.93,177.93,177.81,177.81,2407.0,177.2278,177.2278,177.1083,177.1083,2407.0
2023-12-18 12:45:00,177.83,177.98,177.83,177.92,6157.0,177.1282,177.2776,177.1282,177.2179,6157.0
2023-12-18 12:50:00,177.88,177.94,177.71,177.75,6200.0,177.178,177.2378,177.0087,177.0485,6200.0
2023-12-18 12:55:00,177.77,177.95,177.74,177.95,4191.0,177.0685,177.2477,177.0386,177.2477,4191.0
2023-12-18 13:00:00,177.96,178.0,177.8,177.89,8271.0,177.2577,177.2975,177.0983,177.188,8271.0
2023-12-18 13:05:00,177.89,177.98,177.85,177.9,4973.0,177.188,177.2776,177.1481,177.1979,4973.0
2023-12-18 13:10:00,177.88,177.89,177.77,177.78,2823.0,177.178,177.188,177.0685,177.0784,2823.0
2023-12-18 13:15:00,177.8,177.8,177.66,177.7,3707.0,177.0983,177.0983,176.9589,176.9987,3707.0
2023-12-18 13:20:00,177.74,177.74,177.65,177.66,7081.0,177.0386,177.0386,176.9489,176.9589,7081.0
2023-12-18 13:25:00,177.68,177.84,177.68,177.83,2736.0,176.9788,177.1382,176.9788,177.1282,2736.0
2023-12-18 13:30:00,177.81,177.84,177.75,177.77,4483.0,177.1083,177.1382,177.0485,177.0685,4483.0
2023-12-18 13:35:00,177.76,177.9,177.73,177.77,2869.0,177.0585,177.1979,177.0286,177.0685,2869.0
2023-12-18 13:40:00,177.78,177.79,177.74,177.74,1000.0,177.0784,177.0884,177.0386,177.0386,1000.0
2023-12-18 13:45:00,177.77,177.81,177.73,177.78,3360.0,177.0685,177.1083,177.0286,177.0784,3360.0
2023-12-18 13:50:00,177.81,177.89,177.75,177.81,10560.0,177.1083,177.188,177.0485,177.1083,10560.0
2023-12-18 13:55:00,177.81,177.89,177.8,177.8,1530.0,177.1083,177.188,177.0983,177.0983,1530.0
2023-12-18 14:00:00,177.81,177.97,177.71,177.86,4683.0,177.1083,177.2677,177.0087,177.1581,4683.0
2023-12-18 14:05:00,177.84,177.85,177.66,177.72,6797.0,177.1382,177.1481,176.9589,177.0187,6797.0
2023-12-18 14:10:00,177.7,177.71,177.67,177.68,5836.0,176.9987,177.0087,176.9688,176.9788,5836.0
2023-12-18 14:15:00,177.69,177.74,177.67,177.68,3402.0,176.9888,177.0386,176.9688,176.9788,3402.0
2023-12-18 14:20:00,177.73,177.74,177.51,177.62,10588.0,177.0286,177.0386,176.8095,176.919,10588.0
2023-12-18 14:25:00,177.61,177.66,177.52,177.64,13378.0,176.9091,176.9589,176.8194,176.939,13378.0
2023-12-18 14:30:00,177.63,177.63,177.38,177.47,15994.0,176.929,176.929,176.68,176.7696,15994.0
2023-12-18 14:35:00,177.47,177.54,177.46,177.5,14143.0,176.7696,176.8394,176.7597,176.7995,14143.0
2023-12-18 14:40:00,177.5,177.74,177.5,177.7,6593.0,176.7995,177.0386,176.7995,176.9987,6593.0
2023-12-18 14:45:00,177.76,177.78,177.62,177.66,6523.0,177.0585,177.0784,176.919,176.9589,6523.0
2023-12-18 14:50:00,177.65,177.7,177.63,177.7,4702.0,176.9489,176.9987,176.929,176.9987,4702.0
2023-12-18 14:55:00,177.71,177.77,177.67,177.77,7341.0,177.0087,177.0685,176.9688,177.0685,7341.0
2023-12-18 15:00:00,177.82,177.84,177.66,177.67,7629.0,177.1183,177.1382,176.9589,176.9688,7629.0
2023-12-18 15:05:00,177.72,177.77,177.62,177.66,3509.0,177.0187,177.0685,176.919,176.9589,3509.0
2023-12-18 15:10:00,177.7,177.95,177.69,177.87,18251.0,176.9987,177.2477,176.9888,177.1681,18251.0
2023-12-18 15:15:00,177.95,177.98,177.83,177.87,7025.0,177.2477,177.2776,177.1282,177.1681,7025.0
2023-12-18 15:20:00,177.89,178.06,177.88,177.99,15381.0,177.188,177.3573,177.178,177.2876,15381.0
2023-12-18 15:25:00,178.04,178.22,178.04,178.15,11126.0,177.3374,177.5167,177.3374,177.447,11126.0
2023-12-18 15:30:00,178.15,178.15,178.09,178.12,18036.0,177.447,177.447,177.3872,177.4171,18036.0
2023-12-18 15:35:00,178.1,178.1,178.01,178.09,9642.0,177.3972,177.3972,177.3075,177.3872,9642.0
2023-12-18 15:40:00,178.1,178.19,178.08,178.15,16636.0,177.3972,177.4868,177.3772,177.447,16636.0
2023-12-18 15:45:00,178.17,178.28,178.0,178.28,38666.0,177.4669,177.5764,177.2975,177.5764,38666.0
2023-12-18 15:50:00,178.31,178.35,178.17,178.3,35386.0,177.6063,177.6462,177.4669,177.5964,35386.0
2023-12-18 15:55:00,178.28,178.5,178.18,178.45,122144.0,177.5764,177.7956,177.4768,177.7458,122144.0
2023-12-19 09:30:00,179.06,179.89,178.95,179.66,11252.0,178.3534,179.1801,178.2438,178.951,11252.0
2023-12-19 09:35:00,179.66,179.85,179.53,179.72,20060.0,178.951,179.1402,178.8215,179.0108,20060.0
2023-12-19 09:40:00,179.71,180.19,179.68,180.12,8422.0,179.0008,179.4789,178.9709,179.4092,8422.0
2023-12-19 09:45:00,180.09,180.38,180.0,180.28,8262.0,179.3793,179.6682,179.2897,179.5685,8262.0
2023-12-19 09:50:00,180.23,180.32,180.12,180.27,6732.0,179.5187,179.6084,179.4092,179.5586,6732.0
2023-12-19 09:55:00,180.27,180.41,180.19,180.38,8162.0,179.5586,179.698,179.4789,179.6682,8162.0
2023-12-19 10:00:00,180.37,180.43,180.12,180.25,11722.0,179.6582,179.718,179.4092,179.5387,11722.0
2023-12-19 10:05:00,180.26,180.42,180.22,180.28,8390.0,179.5486,179.708,179.5088,179.5685,8390.0
2023-12-19 10:10:00,180.3,180.3,180.11,180.22,10959.0,179.5885,179.5885,179.3992,179.5088,10959.0
2023-12-19 10:15:00,180.27,180.27,179.97,179.97,15660.0,179.5586,179.5586,179.2598,179.2598,15660.0
2023-12-19 10:20:00,179.96,179.97,179.78,179.87,18941.0,179.2498,179.2598,179.0705,179.1602,18941.0
2023-12-19 10:25:00,179.87,179.94,179.73,179.8,18314.0,179.1602,179.2299,179.0207,179.0904,18314.0
2023-12-19 10:30:00,179.8,179.96,179.76,179.96,7839.0,179.0904,179.2498,179.0506,179.2498,7839.0
2023-12-19 10:35:00,179.93,180.05,179.89,179.95,9817.0,179.2199,179.3395,179.1801,179.2398,9817.0
2023-12-19 10:40:00,179.99,179.99,179.83,179.9,6898.0,179.2797,179.2797,179.1203,179.19,6898.0
2023-12-19 10:45:00,179.86,180.02,179.83,180.02,4157.0,179.1502,179.3096,179.1203,179.3096,4157.0
2023-12-19 10:50:00,180.15,180.35,180.11,180.3,2588.0,179.4391,179.6383,179.3992,179.5885,2588.0
2023-12-19 10:55:00,180.3,180.41,180.18,180.22,4329.0,179.5885,179.698,179.4689,179.5088,4329.0
2023-12-19 11:00:00,180.21,180.31,180.18,180.31,4373.0,179.4988,179.5984,179.4689,179.5984,4373.0
2023-12-19 11:05:00,180.38,180.4,180.28,180.4,2273.0,179.6682,179.6881,179.5685,179.6881,2273.0
2023-12-19 11:10:00,180.48,180.48,180.22,180.26,5399.0,179.7678,179.7678,179.5088,179.5486,5399.0
2023-12-19 11:15:00,180.25,180.31,180.23,180.28,2814.0,179.5387,179.5984,179.5187,179.5685,2814.0
2023-12-19 11:20:00,180.24,180.27,180.18,180.25,2652.0,179.5287,179.5586,179.4689,179.5387,2652.0
2023-12-19 11:25:00,180.3,180.41,180.24,180.31,6295.0,179.5885,179.698,179.5287,179.5984,6295.0
2023-12-19 11:30:00,180.22,180.24,179.9,180.01,9045.0,179.5088,179.5287,179.19,179.2996,9045.0
2023-12-19 11:35:00,180.06,180.11,180.01,180.02,3612.0,179.3494,179.3992,179.2996,179.3096,3612.0
2023-12-19 11:40:00,180.07,180.13,180.04,180.11,3000.0,179.3594,179.4191,179.3295,179.3992,3000.0
2023-12-19 11:45:00,180.16,180.16,179.96,179.98,9871.0,179.449,179.449,179.2498,179.2697,9871.0
2023-12-19 11:50:00,180.03,180.04,179.96,180.04,5045.0,179.3195,179.3295,179.2498,179.3295,5045.0
2023-12-19 11:55:00,180.03,180.14,180.02,180.09,6873.0,179.3195,179.4291,179.3096,179.3793,6873.0
2023-12-19 12:00:00,180.06,180.06,179.96,180.01,6528.0,179.3494,179.3494,179.2498,179.2996,6528.0
2023-12-19 12:05:00,179.97,180.02,179.88,179.92,4681.0,179.2598,179.3096,179.1701,179.21,4681.0
2023-12-19 12:10:00,179.94,179.99,179.81,179.81,3599.0,179.2299,179.2797,179.1004,179.1004,3599.0
2023-12-19 12:15:00,179.83,179.87,179.77,179.81,2598.0,179.1203,179.1602,179.0606,179.1004,2598.0
2023-12-19 12:20:00,179.75,179.78,179.62,179.63,7568.0,179.0406,179.0705,178.9112,178.9211,7568.0
2023-12-19 12:25:00,179.61,179.7,179.57,179.7,3929.0,178.9012,178.9908,178.8613,178.9908,3929.0
2023-12-19 12:30:00,179.69,179.85,179.68,179.81,3215.0,178.9809,179.1402,178.9709,179.1004,3215.0
2023-12-19 12:35:00,179.83,179.92,179.8,179.91,4656.0,179.1203,179.21,179.0904,179.2,4656.0
2023-12-19 12:40:00,179.87,179.98,179.87,179.92,6970.0,179.1602,179.2697,179.1602,179.21,6970.0
2023-12-19 12:45:00,179.9,179.96,179.86,179.91,7766.0,179.19,179.2498,179.1502,179.2,7766.0
2023-12-19 12:50:00,179.91,179.93,179.89,179.9,6928.0,179.2,179.2199,179.1801,179.19,6928.0
2023-12-19 12:55:00,179.94,179.94,179.77,179.79,11591.0,179.2299,179.2299,179.0606,179.0805,11591.0
2023-12-19 13:00:00,179.8,179.82,179.76,179.78,4752.0,179.0904,179.1104,179.0506,179.0705,4752.0
2023-12-19 13:05:00,179.8,179.94,179.78,179.82,11371.0,179.0904,179.2299,179.0705,179.1104,11371.0
2023-12-19 13:10:00,179.82,179.92,179.82,179.86,3312.0,179.1104,179.21,179.1104,179.1502,3312.0
2023-12-19 13:15:00,179.89,180.03,179.85,179.97,7887.0,179.1801,179.3195,179.1402,179.2598,7887.0
2023-12-19 13:20:00,179.97,180.02,179.91,179.99,11980.0,179.2598,179.3096,179.2,179.2797,11980.0
2023-12-19 13:25:00,179.98,180.02,179.97,180.01,10767.0,179.2697,179.3096,179.2598,179.2996,10767.0
2023-12-19 13:30:00,180.0,180.15,180.0,180.12,6148.0,179.2897,179.4391,179.2897,179.4092,6148.0
2023-12-19 13:35:00,180.13,180.16,180.08,180.09,6045.0,179.4191,179.449,179.3693,179.3793,6045.0
2023-12-19 13:40:00,180.09,180.14,180.09,180.13,6140.0,179.3793,179.4291,179.3793,179.4191,6140.0
2023-12-19 13:45:00,180.11,180.15,180.09,180.12,5015.0,179.3992,179.4391,179.3793,179.4092,5015.0
2023-12-19 13:50:00,180.11,180.13,180.03,180.08,11236.0,179.3992,179.4191,179.3195,179.3693,11236.0
2023-12-19 13:55:00,180.07,180.13,180.04,180.11,6164.0,179.3594,179.4191,179.3295,179.3992,6164.0
2023-12-19 14:00:00,180.14,180.21,180.14,180.2,5017.0,179.4291,179.4988,179.4291,179.4889,5017.0
2023-12-19 14:05:00,180.21,180.25,180.16,180.19,9355.0,179.4988,179.5387,179.449,179.4789,9355.0
2023-12-19 14:10:00,180.2,180.23,180.1,180.1,5519.0,179.4889,179.5187,179.3893,179.3893,5519.0
2023-12-19 14:15:00,180.06,180.17,180.06,180.14,4809.0,179.3494,179.459,179.3494,179.4291,4809.0
2023-12-19 14:20:00,180.13,180.13,180.0,180.02,12365.0,179.4191,179.4191,179.2897,179.3096,12365.0
2023-12-19 14:25:00,180.01,180.1,179.99,180.07,9362.0,179.2996,179.3893,179.2797,179.3594,9362.0
2023-12-19 14:30:00,180.1,180.16,180.01,180.16,8733.0,179.3893,179.449,179.2996,179.449,8733.0
2023-12-19 14:35:00,180.14,180.16,180.12,180.16,6705.0,179.4291,179.449,179.4092,179.449,6705.0
2023-12-19 14:40:00,180.15,180.18,180.12,180.13,11327.0,179.4391,179.4689,179.4092,179.4191,11327.0
2023-12-19 14:45:00,180.15,180.26,180.09,180.17,20545.0,179.4391,179.5486,179.3793,179.459,20545.0
2023-12-19 14:50:00,180.17,180.18,180.14,180.17,3215.0,179.459,179.4689,179.4291,179.459,3215.0
2023-12-19 14:55:00,180.16,180.17,180.13,180.15,6042.0,179.449,179.459,179.4191,179.4391,6042.0
2023-12-19 15:00:00,180.16,180.16,179.63,179.66,6645.0,179.449,179.449,178.9211,178.951,6645.0
2023-12-19 15:05:00,179.64,179.66,179.4,179.45,9105.0,178.9311,178.951,178.692,178.7418,9105.0
2023-12-19 15:10:00,179.37,179.63,179.37,179.55,13686.0,178.6621,178.9211,178.6621,178.8414,13686.0
2023-12-19 15:15:00,179.56,179.82,179.56,179.8,6545.0,178.8514,179.1104,178.8514,179.0904,6545.0
2023-12-19 15:20:00,179.82,179.87,179.64,179.64,5789.0,179.1104,179.1602,178.9311,178.9311,5789.0
2023-12-19 15:25:00,179.57,179.66,179.5,179.66,7509.0,178.8613,178.951,178.7916,178.951,7509.0
2023-12-19 15:30:00,179.67,179.72,179.58,179.62,15597.0,178.961,179.0108,178.8713,178.9112,15597.0
2023-12-19 15:35:00,179.6,179.6,179.38,179.38,4460.0,178.8912,178.8912,178.6721,178.6721,4460.0
2023-12-19 15:40:00,179.39,179.54,179.38,179.41,9059.0,178.6821,178.8315,178.6721,178.702,9059.0
2023-12-19 15:45:00,179.4,179.48,179.28,179.45,12557.0,178.692,178.7717,178.5725,178.7418,12557.0
2023-12-19 15:50:00,179.48,179.65,179.39,179.64,31684.0,178.7717,178.941,178.6821,178.9311,31684.0
2023-12-19 15:55:00,179.6,179.86,179.6,179.74,78045.0,178.8912,179.1502,178.8912,179.0307,78045.0
2023-12-20 09:30:00,178.62,178.85,177.64,178.13,20421.0,177.9151,178.1442,176.939,177.427,20421.0
2023-12-20 09:35:00,178.25,178.53,178.24,178.42,5747.0,177.5466,177.8255,177.5366,177.7159,5747.0
2023-12-20 09:40:00,178.45,178.67,178.38,178.6,6424.0,177.7458,177.9649,177.676,177.8952,6424.0
2023-12-20 09:45:00,178.59,178.65,178.34,178.34,3200.0,177.8852,177.945,177.6362,177.6362,3200.0
2023-12-20 09:50:00,178.38,178.49,178.32,178.38,8945.0,177.676,177.7856,177.6163,177.676,8945.0
2023-12-20 09:55:00,178.37,178.5,178.25,178.5,5814.0,177.6661,177.7956,177.5466,177.7956,5814.0
2023-12-20 10:00:00,178.51,178.6,178.28,178.38,8307.0,177.8055,177.8952,177.5764,177.676,8307.0
2023-12-20 10:05:00,178.39,178.64,178.21,178.58,7283.0,177.686,177.935,177.5067,177.8753,7283.0
2023-12-20 10:10:00,178.55,178.76,178.49,178.69,5811.0,177.8454,178.0545,177.7856,177.9848,5811.0
2023-12-20 10:15:00,178.62,178.85,178.58,178.65,4907.0,177.9151,178.1442,177.8753,177.945,4907.0
2023-12-20 10:20:00,178.7,178.7,178.5,178.5,3736.0,177.9948,177.9948,177.7956,177.7956,3736.0
2023-12-20 10:25:00,178.5,178.55,178.32,178.38,5871.0,177.7956,177.8454,177.6163,177.676,5871.0
2023-12-20 10:30:00,178.41,178.63,178.41,178.56,9198.0,177.7059,177.9251,177.7059,177.8553,9198.0
2023-12-20 10:35:00,178.54,178.61,178.48,178.59,4007.0,177.8354,177.9051,177.7757,177.8852,4007.0
2023-12-20 10:40:00,178.59,178.69,178.52,178.68,6524.0,177.8852,177.9848,177.8155,177.9749,6524.0
2023-12-20 10:45:00,178.73,178.84,178.65,178.84,6163.0,178.0247,178.1342,177.945,178.1342,6163.0
2023-12-20 10:50:00,178.88,178.91,178.57,178.57,6590.0,178.1741,178.204,177.8653,177.8653,6590.0
2023-12-20 10:55:00,178.53,178.54,178.32,178.44,20214.0,177.8255,177.8354,177.6163,177.7358,20214.0
2023-12-20 11:00:00,178.31,178.57,178.3,178.41,7791.0,177.6063,177.8653,177.5964,177.7059,7791.0
2023-12-20 11:05:00,178.47,178.6,178.41,178.56,4835.0,177.7657,177.8952,177.7059,177.8553,4835.0
2023-12-20 11:10:00,178.51,178.51,178.37,178.39,6688.0,177.8055,177.8055,177.6661,177.686,6688.0
2023-12-20 11:15:00,178.47,178.58,178.45,178.47,6022.0,177.7657,177.8753,177.7458,177.7657,6022.0
2023-12-20 11:20:00,178.47,178.47,178.34,178.37,4545.0,177.7657,177.7657,177.6362,177.6661,4545.0
2023-12-20 11:25:00,178.38,178.62,178.31,178.62,11967.0,177.676,177.9151,177.6063,177.9151,11967.0
2023-12-20 11:30:00,178.66,179.0,178.59,178.85,16493.0,177.9549,178.2936,177.8852,178.1442,16493.0
2023-12-20 11:35:00,178.86,178.88,178.75,178.8,3806.0,178.1542,178.1741,178.0446,178.0944,3806.0
2023-12-20 11:40:00,178.81,178.87,178.8,178.87,3300.0,178.1043,178.1641,178.0944,178.1641,3300.0
2023-12-20 11:45:00,178.88,178.92,178.86,178.87,6583.0,178.1741,178.2139,178.1542,178.1641,6583.0
2023-12-20 11:50:00,178.87,179.05,178.84,179.01,4107.0,178.1641,178.3434,178.1342,178.3036,4107.0
2023-12-20 11:55:00,179.04,179.05,178.96,179.05,2602.0,178.3334,178.3434,178.2538,178.3434,2602.0
2023-12-20 12:00:00,179.04,179.15,179.0,179.1,4216.0,178.3334,178.443,178.2936,178.3932,4216.0
2023-12-20 12:05:00,179.13,179.13,179.02,179.1,1140.0,178.4231,178.4231,178.3135,178.3932,1140.0
2023-12-20 12:10:00,179.11,179.15,179.07,179.15,3054.0,178.4032,178.443,178.3633,178.443,3054.0
2023-12-20 12:15:00,179.15,179.15,179.03,179.12,4600.0,178.443,178.443,178.3235,178.4131,4600.0
2023-12-20 12:20:00,179.09,179.39,179.09,179.34,12184.0,178.3832,178.6821,178.3832,178.6323,12184.0
2023-12-20 12:25:00,179.31,179.34,179.15,179.15,11813.0,178.6024,178.6323,178.443,178.443,11813.0
2023-12-20 12:30:00,179.17,179.19,179.0,179.0,3195.0,178.4629,178.4828,178.2936,178.2936,3195.0
2023-12-20 12:35:00,179.0,179.12,179.0,179.08,4477.0,178.2936,178.4131,178.2936,178.3733,4477.0
2023-12-20 12:40:00,179.12,179.26,179.12,179.22,4291.0,178.4131,178.5526,178.4131,178.5127,4291.0
2023-12-20 12:45:00,179.2,179.25,179.17,179.25,1708.0,178.4928,178.5426,178.4629,178.5426,1708.0
2023-12-20 12:50:00,179.26,179.29,179.25,179.27,2400.0,178.5526,178.5825,178.5426,178.5625,2400.0
2023-12-20 12:55:00,179.26,179.47,179.25,179.39,7416.0,178.5526,178.7617,178.5426,178.6821,7416.0
2023-12-20 13:00:00,179.4,179.4,179.26,179.28,3170.0,178.692,178.692,178.5526,178.5725,3170.0
2023-12-20 13:05:00,179.31,179.42,179.27,179.36,4656.0,178.6024,178.7119,178.5625,178.6522,4656.0
2023-12-20 13:10:00,179.4,179.4,179.3,179.3,2083.0,178.692,178.692,178.5924,178.5924,2083.0
2023-12-20 13:15:00,179.34,179.47,179.34,179.44,5428.0,178.6323,178.7617,178.6323,178.7319,5428.0
2023-12-20 13:20:00,179.47,179.48,179.34,179.34,3045.0,178.7617,178.7717,178.6323,178.6323,3045.0
2023-12-20 13:25:00,179.25,179.46,179.23,179.43,3231.0,178.5426,178.7518,178.5227,178.7219,3231.0
2023-12-20 13:30:00,179.49,179.63,179.49,179.55,8525.0,178.7817,178.9211,178.7817,178.8414,8525.0
2023-12-20 13:35:00,179.56,179.59,179.41,179.41,5406.0,178.8514,178.8813,178.702,178.702,5406.0
2023-12-20 13:40:00,179.39,179.41,179.1,179.26,8718.0,178.6821,178.702,178.3932,178.5526,8718.0
2023-12-20 13:45:00,179.25,179.28,179.11,179.11,11065.0,178.5426,178.5725,178.4032,178.4032,11065.0
2023-12-20 13:50:00,179.14,179.15,178.97,179.02,3030.0,178.433,178.443,178.2637,178.3135,3030.0
2023-12-20 13:55:00,179.02,179.16,178.92,179.16,5174.0,178.3135,178.453,178.2139,178.453,5174.0
2023-12-20 14:00:00,179.13,179.13,178.9,178.9,3811.0,178.4231,178.4231,178.194,178.194,3811.0
2023-12-20 14:05:00,178.93,179.08,178.93,179.08,2774.0,178.2239,178.3733,178.2239,178.3733,2774.0
2023-12-20 14:10:00,179.08,179.17,179.07,179.12,4051.0,178.3733,178.4629,178.3633,178.4131,4051.0
2023-12-20 14:15:00,179.1,179.17,179.05,179.06,2677.0,178.3932,178.4629,178.3434,178.3534,2677.0
2023-12-20 14:20:00,179.03,179.06,179.0,179.03,5584.0,178.3235,178.3534,178.2936,178.3235,5584.0
2023-12-20 14:25:00,179.06,179.07,178.95,178.96,4974.0,178.3534,178.3633,178.2438,178.2538,4974.0
2023-12-20 14:30:00,178.95,179.03,178.85,178.94,7679.0,178.2438,178.3235,178.1442,178.2338,7679.0
2023-12-20 14:35:00,178.97,179.07,178.74,178.78,10214.0,178.2637,178.3633,178.0346,178.0745,10214.0
2023-12-20 14:40:00,178.78,178.93,178.77,178.84,11899.0,178.0745,178.2239,178.0645,178.1342,11899.0
2023-12-20 14:45:00,178.84,178.86,178.41,178.54,12674.0,178.1342,178.1542,177.7059,177.8354,12674.0
2023-12-20 14:50:00,178.59,178.59,177.91,178.3,23305.0,177.8852,177.8852,177.2079,177.5964,23305.0
2023-12-20 14:55:00,178.34,178.39,177.89,178.0,12043.0,177.6362,177.686,177.188,177.2975,12043.0
2023-12-20 15:00:00,177.97,178.05,177.66,177.74,12300.0,177.2677,177.3473,176.9589,177.0386,12300.0
2023-12-20 15:05:00,177.71,177.81,177.33,177.54,24540.0,177.0087,177.1083,176.6302,176.8394,24540.0
2023-12-20 15:10:00,177.6,177.83,177.47,177.79,14239.0,176.8991,177.1282,176.7696,177.0884,14239.0
2023-12-20 15:15:00,177.84,178.33,177.84,178.09,10778.0,177.1382,177.6262,177.1382,177.3872,10778.0
2023-12-20 15:20:00,178.06,178.28,177.97,177.97,10630.0,177.3573,177.5764,177.2677,177.2677,10630.0
2023-12-20 15:25:00,177.95,178.16,177.85,177.89,26809.0,177.2477,177.4569,177.1481,177.188,26809.0
2023-12-20 15:30:00,177.9,178.03,177.62,177.74,19060.0,177.1979,177.3274,176.919,177.0386,19060.0
2023-12-20 15:35:00,177.74,177.77,177.59,177.59,7136.0,177.0386,177.0685,176.8892,176.8892,7136.0
2023-12-20 15:40:00,177.63,177.7,177.46,177.66,28565.0,176.929,176.9987,176.7597,176.9589,28565.0
2023-12-20 15:45:00,177.65,177.94,177.65,177.93,11333.0,176.9489,177.2378,176.9489,177.2278,11333.0
2023-12-20 15:50:00,177.99,178.16,177.63,177.8,21771.0,177.2876,177.4569,176.929,177.0983,21771.0
2023-12-20 15:55:00,177.76,177.89,177.53,177.67,129436.0,177.0585,177.188,176.8294,176.9688,129436.0
2023-12-21 09:30:00,179.0,179.55,179.0,179.52,11420.0,178.2936,178.8414,178.2936,178.8115,11420.0
2023-12-21 09:35:00,179.48,179.65,179.29,179.65,7237.0,178.7717,178.941,178.5825,178.941,7237.0
2023-12-21 09:40:00,179.82,179.82,179.11,179.27,6808.0,179.1104,179.1104,178.4032,178.5625,6808.0
2023-12-21 09:45:00,179.28,179.92,179.27,179.59,5765.0,178.5725,179.21,178.5625,178.8813,5765.0
2023-12-21 09:50:00,179.57,179.96,179.57,179.96,2700.0,178.8613,179.2498,178.8613,179.2498,2700.0
2023-12-21 09:55:00,179.96,180.01,179.77,179.77,10196.0,179.2498,179.2996,179.0606,179.0606,10196.0
2023-12-21 10:00:00,179.72,179.88,179.55,179.79,9509.0,179.0108,179.1701,178.8414,179.0805,9509.0
2023-12-21 10:05:00,179.75,179.95,179.73,179.87,6457.0,179.0406,179.2398,179.0207,179.1602,6457.0
2023-12-21 10:10:00,179.83,180.16,179.77,180.09,10602.0,179.1203,179.449,179.0606,179.3793,10602.0
2023-12-21 10:15:00,180.08,180.14,179.95,180.14,4075.0,179.3693,179.4291,179.2398,179.4291,4075.0
2023-12-21 10:20:00,180.16,180.62,180.1,180.62,5780.0,179.449,179.9072,179.3893,179.9072,5780.0
2023-12-21 10:25:00,180.62,180.62,180.09,180.09,6875.0,179.9072,179.9072,179.3793,179.3793,6875.0
2023-12-21 10:30:00,180.14,180.23,180.09,180.23,4300.0,179.4291,179.5187,179.3793,179.5187,4300.0
2023-12-21 10:35:00,180.3,180.38,180.08,180.13,3774.0,179.5885,179.6682,179.3693,179.4191,3774.0
2023-12-21 10:40:00,180.06,180.22,180.06,180.11,5635.0,179.3494,179.5088,179.3494,179.3992,5635.0
2023-12-21 10:45:00,180.09,180.17,179.95,179.99,5641.0,179.3793,179.459,179.2398,179.2797,5641.0
2023-12-21 10:50:00,179.97,179.97,179.7,179.83,4853.0,179.2598,179.2598,178.9908,179.1203,4853.0
2023-12-21 10:55:00,179.8,179.85,179.69,179.77,4001.0,179.0904,179.1402,178.9809,179.0606,4001.0
2023-12-21 11:00:00,179.88,179.88,179.67,179.84,6362.0,179.1701,179.1701,178.961,179.1303,6362.0
2023-12-21 11:05:00,179.92,179.93,179.67,179.74,3930.0,179.21,179.2199,178.961,179.0307,3930.0
2023-12-21 11:10:00,179.74,180.0,179.74,179.93,5230.0,179.0307,179.2897,179.0307,179.2199,5230.0
2023-12-21 11:15:00,179.97,180.17,179.96,180.09,2900.0,179.2598,179.459,179.2498,179.3793,2900.0
2023-12-21 11:20:00,180.14,180.3,180.11,180.18,5388.0,179.4291,179.5885,179.3992,179.4689,5388.0
2023-12-21 11:25:00,180.12,180.37,180.11,180.26,3323.0,179.4092,179.6582,179.3992,179.5486,3323.0
2023-12-21 11:30:00,180.26,180.3,180.2,180.21,4390.0,179.5486,179.5885,179.4889,179.4988,4390.0
2023-12-21 11:35:00,180.24,180.32,180.11,180.11,3227.0,179.5287,179.6084,179.3992,179.3992,3227.0
2023-12-21 11:40:00,180.04,180.04,179.9,179.9,2987.0,179.3295,179.3295,179.19,179.19,2987.0
2023-12-21 11:45:00,179.79,180.01,179.76,179.95,4247.0,179.0805,179.2996,179.0506,179.2398,4247.0
2023-12-21 11:50:00,179.93,179.93,179.78,179.91,2564.0,179.2199,179.2199,179.0705,179.2,2564.0
2023-12-21 11:55:00,179.88,179.96,179.86,179.86,4848.0,179.1701,179.2498,179.1502,179.1502,4848.0
2023-12-21 12:00:00,179.82,179.82,179.58,179.58,3500.0,179.1104,179.1104,178.8713,178.8713,3500.0
2023-12-21 12:05:00,179.51,179.61,179.39,179.39,4319.0,178.8016,178.9012,178.6821,178.6821,4319.0
2023-12-21 12:10:00,179.44,179.57,179.42,179.47,4994.0,178.7319,178.8613,178.7119,178.7617,4994.0
2023-12-21 12:15:00,179.49,179.55,179.37,179.37,3696.0,178.7817,178.8414,178.6621,178.6621,3696.0
2023-12-21 12:20:00,179.35,179.45,179.23,179.42,6778.0,178.6422,178.7418,178.5227,178.7119,6778.0
2023-12-21 12:25:00,179.4,179.45,179.35,179.44,3080.0,178.692,178.7418,178.6422,178.7319,3080.0
2023-12-21 12:30:00,179.51,179.73,179.51,179.54,3984.0,178.8016,179.0207,178.8016,178.8315,3984.0
2023-12-21 12:35:00,179.47,179.66,179.45,179.5,4552.0,178.7617,178.951,178.7418,178.7916,4552.0
2023-12-21 12:40:00,179.48,179.67,179.47,179.67,2505.0,178.7717,178.961,178.7617,178.961,2505.0
2023-12-21 12:45:00,179.66,179.77,179.64,179.68,4081.0,178.951,179.0606,178.9311,178.9709,4081.0
2023-12-21 12:50:00,179.62,179.67,179.57,179.62,2554.0,178.9112,178.961,178.8613,178.9112,2554.0
2023-12-21 12:55:00,179.58,179.65,179.52,179.58,2295.0,178.8713,178.941,178.8115,178.8713,2295.0
2023-12-21 13:00:00,179.59,179.8,179.57,179.76,3673.0,178.8813,179.0904,178.8613,179.0506,3673.0
2023-12-21 13:05:00,179.7,179.74,179.65,179.71,4904.0,178.9908,179.0307,178.941,179.0008,4904.0
2023-12-21 13:10:00,179.68,179.73,179.52,179.52,4025.0,178.9709,179.0207,178.8115,178.8115,4025.0
2023-12-21 13:15:00,179.53,179.59,179.37,179.42,4870.0,178.8215,178.8813,178.6621,178.7119,4870.0
2023-12-21 13:20:00,179.39,179.87,179.38,179.87,3454.0,178.6821,179.1602,178.6721,179.1602,3454.0
2023-12-21 13:25:00,179.84,179.96,179.78,179.96,1604.0,179.1303,179.2498,179.0705,179.2498,1604.0
2023-12-21 13:30:00,180.0,180.09,179.85,179.97,6411.0,179.2897,179.3793,179.1402,179.2598,6411.0
2023-12-21 13:35:00,179.98,180.11,179.94,180.05,3972.0,179.2697,179.3992,179.2299,179.3395,3972.0
2023-12-21 13:40:00,179.94,179.98,179.85,179.87,3502.0,179.2299,179.2697,179.1402,179.1602,3502.0
2023-12-21 13:45:00,179.89,180.03,179.89,179.99,4227.0,179.1801,179.3195,179.1801,179.2797,4227.0
2023-12-21 13:50:00,180.02,180.13,180.02,180.09,2909.0,179.3096,179.4191,179.3096,179.3793,2909.0
2023-12-21 13:55:00,180.1,180.28,180.1,180.28,3817.0,179.3893,179.5685,179.3893,179.5685,3817.0
2023-12-21 14:00:00,180.28,180.31,180.23,180.23,2207.0,179.5685,179.5984,179.5187,179.5187,2207.0
2023-12-21 14:05:00,180.33,180.33,180.2,180.25,3397.0,179.6184,179.6184,179.4889,179.5387,3397.0
2023-12-21 14:10:00,180.25,180.35,180.25,180.33,2767.0,179.5387,179.6383,179.5387,179.6184,2767.0
2023-12-21 14:15:00,180.34,180.59,180.34,180.59,8878.0,179.6283,179.8773,179.6283,179.8773,8878.0
2023-12-21 14:20:00,180.59,180.66,180.42,180.42,4809.0,179.8773,179.947,179.708,179.708,4809.0
2023-12-21 14:25:00,180.42,180.47,180.34,180.42,5078.0,179.708,179.7578,179.6283,179.708,5078.0
2023-12-21 14:30:00,180.4,180.45,180.35,180.41,3078.0,179.6881,179.7379,179.6383,179.698,3078.0
2023-12-21 14:35:00,180.4,180.41,180.3,180.31,1882.0,179.6881,179.698,179.5885,179.5984,1882.0
2023-12-21 14:40:00,180.33,180.42,180.31,180.42,4205.0,179.6184,179.708,179.5984,179.708,4205.0
2023-12-21 14:45:00,180.38,180.43,180.34,180.34,2825.0,179.6682,179.718,179.6283,179.6283,2825.0
2023-12-21 14:50:00,180.37,180.38,180.15,180.19,6243.0,179.6582,179.6682,179.4391,179.4789,6243.0
2023-12-21 14:55:00,180.2,180.27,180.08,180.27,3604.0,179.4889,179.5586,179.3693,179.5586,3604.0
2023-12-21 15:00:00,180.31,180.41,180.26,180.41,3301.0,179.5984,179.698,179.5486,179.698,3301.0
2023-12-21 15:05:00,180.37,180.37,180.17,180.23,2457.0,179.6582,179.6582,179.459,179.5187,2457.0
2023-12-21 15:10:00,180.25,180.43,180.25,180.42,6324.0,179.5387,179.718,179.5387,179.708,6324.0
2023-12-21 15:15:00,180.41,180.67,180.39,180.62,11609.0,179.698,179.957,179.6781,179.9072,11609.0
2023-12-21 15:20:00,180.63,180.66,180.59,180.63,5135.0,179.9172,179.947,179.8773,179.9172,5135.0
2023-12-21 15:25:00,180.64,181.08,180.63,181.08,10037.0,179.9271,180.3654,179.9172,180.3654,10037.0
2023-12-21 15:30:00,181.09,181.2,181.05,181.05,7420.0,180.3754,180.4849,180.3355,180.3355,7420.0
2023-12-21 15:35:00,181.02,181.36,181.02,181.26,10792.0,180.3056,180.6443,180.3056,180.5447,10792.0
2023-12-21 15:40:00,181.29,181.32,181.17,181.2,4680.0,180.5746,180.6044,180.455,180.4849,4680.0
2023-12-21 15:45:00,181.19,181.33,181.18,181.33,10814.0,180.475,180.6144,180.465,180.6144,10814.0
2023-12-21 15:50:00,181.37,181.57,181.37,181.41,19944.0,180.6542,180.8535,180.6542,180.6941,19944.0
2023-12-21 15:55:00,181.38,181.56,181.32,181.52,83788.0,180.6642,180.8435,180.6044,180.8037,83788.0
2023-12-22 09:30:00,181.84,182.69,181.84,182.49,15274.0,181.1224,181.969,181.1224,181.7698,15274.0
2023-12-22 09:35:00,182.25,182.92,181.87,182.2,27034.0,181.5308,182.1981,181.1523,181.481,27034.0
2023-12-22 09:40:00,182.08,182.27,182.02,182.27,4434.0,181.3614,181.5507,181.3017,181.5507,4434.0
2023-12-22 09:45:00,182.22,182.25,181.74,181.83,6963.0,181.5009,181.5308,181.0228,181.1124,6963.0
2023-12-22 09:50:00,181.76,181.8,181.21,181.21,8398.0,181.0427,181.0825,180.4949,180.4949,8398.0
2023-12-22 09:55:00,181.2,181.41,181.08,181.08,4442.0,180.4849,180.6941,180.3654,180.3654,4442.0
2023-12-22 10:00:00,181.15,181.28,181.01,181.27,19346.0,180.4351,180.5646,180.2957,180.5546,19346.0
2023-12-22 10:05:00,181.31,181.36,181.17,181.3,9719.0,180.5945,180.6443,180.455,180.5845,9719.0
2023-12-22 10:10:00,181.35,181.37,181.21,181.35,4249.0,180.6343,180.6542,180.4949,180.6343,4249.0
2023-12-22 10:15:00,181.32,181.37,181.24,181.27,8059.0,180.6044,180.6542,180.5248,180.5546,8059.0
2023-12-22 10:20:00,181.29,181.4,181.23,181.4,6643.0,180.5746,180.6841,180.5148,180.6841,6643.0
2023-12-22 10:25:00,181.36,181.38,181.2,181.38,5740.0,180.6443,180.6642,180.4849,180.6642,5740.0
2023-12-22 10:30:00,181.41,181.42,181.24,181.25,2100.0,180.6941,180.704,180.5248,180.5347,2100.0
2023-12-22 10:35:00,181.29,181.32,180.81,180.83,5323.0,180.5746,180.6044,180.0965,180.1164,5323.0
2023-12-22 10:40:00,180.83,181.04,180.83,181.02,6107.0,180.1164,180.3255,180.1164,180.3056,6107.0
2023-12-22 10:45:00,181.06,181.08,180.85,180.89,4710.0,180.3455,180.3654,180.1363,180.1761,4710.0
2023-12-22 10:50:00,180.89,181.08,180.89,181.05,3035.0,180.1761,180.3654,180.1761,180.3355,3035.0
2023-12-22 10:55:00,181.0,181.03,180.78,180.88,4936.0,180.2857,180.3156,180.0666,180.1662,4936.0
2023-12-22 11:00:00,180.8,180.87,180.71,180.78,3500.0,180.0865,180.1562,179.9969,180.0666,3500.0
2023-12-22 11:05:00,180.78,180.89,180.64,180.84,4861.0,180.0666,180.1761,179.9271,180.1263,4861.0
2023-12-22 11:10:00,180.88,181.0,180.88,181.0,1966.0,180.1662,180.2857,180.1662,180.2857,1966.0
2023-12-22 11:15:00,181.01,181.05,180.83,180.84,2847.0,180.2957,180.3355,180.1164,180.1263,2847.0
2023-12-22 11:20:00,180.86,180.96,180.85,180.85,4133.0,180.1463,180.2459,180.1363,180.1363,4133.0
2023-12-22 11:25:00,180.83,181.04,180.83,181.0,3617.0,180.1164,180.3255,180.1164,180.2857,3617.0
2023-12-22 11:30:00,181.14,181.28,181.13,181.14,3621.0,180.4252,180.5646,180.4152,180.4252,3621.0
2023-12-22 11:35:00,181.13,181.13,181.04,181.07,2503.0,180.4152,180.4152,180.3255,180.3554,2503.0
2023-12-22 11:40:00,181.07,181.07,180.97,180.99,3032.0,180.3554,180.3554,180.2558,180.2757,3032.0
2023-12-22 11:45:00,181.0,181.02,180.95,180.95,1556.0,180.2857,180.3056,180.2359,180.2359,1556.0
2023-12-22 11:50:00,181.0,181.03,180.98,181.0,3697.0,180.2857,180.3156,180.2658,180.2857,3697.0
2023-12-22 11:55:00,181.02,181.02,180.86,180.92,6960.0,180.3056,180.3056,180.1463,180.206,6960.0
2023-12-22 12:00:00,180.91,180.95,180.89,180.95,2550.0,180.1961,180.2359,180.1761,180.2359,2550.0
2023-12-22 12:05:00,180.91,181.16,180.89,181.13,2543.0,180.1961,180.4451,180.1761,180.4152,2543.0
2023-12-22 12:10:00,181.07,181.13,181.02,181.02,1656.0,180.3554,180.4152,180.3056,180.3056,1656.0
2023-12-22 12:15:00,180.96,180.98,180.91,180.95,1854.0,180.2459,180.2658,180.1961,180.2359,1854.0
2023-12-22 12:20:00,180.97,181.03,180.92,180.95,4568.0,180.2558,180.3156,180.206,180.2359,4568.0
2023-12-22 12:25:00,180.93,181.22,180.92,181.22,1609.0,180.216,180.5048,180.206,180.5048,1609.0
2023-12-22 12:30:00,181.16,181.17,181.07,181.09,3933.0,180.4451,180.455,180.3554,180.3754,3933.0
2023-12-22 12:35:00,181.11,181.15,181.02,181.06,2013.0,180.3953,180.4351,180.3056,180.3455,2013.0
2023-12-22 12:40:00,181.05,181.15,181.05,181.15,2142.0,180.3355,180.4351,180.3355,180.4351,2142.0
2023-12-22 12:45:00,181.19,181.24,181.12,181.12,2366.0,180.475,180.5248,180.4052,180.4052,2366.0
2023-12-22 12:50:00,181.13,181.35,181.13,181.32,3024.0,180.4152,180.6343,180.4152,180.6044,3024.0
2023-12-22 12:55:00,181.33,181.33,181.24,181.29,3571.0,180.6144,180.6144,180.5248,180.5746,3571.0
2023-12-22 13:00:00,181.33,181.38,181.3,181.38,1400.0,180.6144,180.6642,180.5845,180.6642,1400.0
2023-12-22 13:05:00,181.43,181.47,181.34,181.34,2358.0,180.714,180.7539,180.6244,180.6244,2358.0
2023-12-22 13:10:00,181.35,181.44,181.34,181.44,2584.0,180.6343,180.724,180.6244,180.724,2584.0
2023-12-22 13:15:00,181.48,181.51,181.43,181.49,2594.0,180.7638,180.7937,180.714,180.7738,2594.0
2023-12-22 13:20:00,181.49,181.6,181.48,181.56,3503.0,180.7738,180.8833,180.7638,180.8435,3503.0
2023-12-22 13:25:00,181.56,181.56,181.48,181.52,2072.0,180.8435,180.8435,180.7638,180.8037,2072.0
2023-12-22 13:30:00,181.53,181.58,181.45,181.58,2846.0,180.8136,180.8634,180.7339,180.8634,2846.0
2023-12-22 13:35:00,181.57,181.63,181.45,181.55,6962.0,180.8535,180.9132,180.7339,180.8335,6962.0
2023-12-22 13:40:00,181.59,181.6,181.41,181.57,2630.0,180.8734,180.8833,180.6941,180.8535,2630.0
2023-12-22 13:45:00,181.55,181.63,181.48,181.62,4349.0,180.8335,180.9132,180.7638,180.9033,4349.0
2023-12-22 13:50:00,181.57,181.64,181.51,181.54,2000.0,180.8535,180.9232,180.7937,180.8236,2000.0
2023-12-22 13:55:00,181.54,181.68,181.52,181.52,4391.0,180.8236,180.963,180.8037,180.8037,4391.0
2023-12-22 14:00:00,181.52,181.53,181.38,181.39,2571.0,180.8037,180.8136,180.6642,180.6742,2571.0
2023-12-22 14:05:00,181.38,181.38,181.15,181.19,3421.0,180.6642,180.6642,180.4351,180.475,3421.0
2023-12-22 14:10:00,181.23,181.23,181.08,181.2,3025.0,180.5148,180.5148,180.3654,180.4849,3025.0
2023-12-22 14:15:00,181.19,181.19,180.91,181.08,3882.0,180.475,180.475,180.1961,180.3654,3882.0
2023-12-22 14:20:00,181.02,181.04,180.78,180.85,2909.0,180.3056,180.3255,180.0666,180.1363,2909.0
2023-12-22 14:25:00,180.85,180.85,180.55,180.6,8108.0,180.1363,180.1363,179.8375,179.8873,8108.0
2023-12-22 14:30:00,180.62,180.81,180.53,180.81,3394.0,179.9072,180.0965,179.8176,180.0965,3394.0
2023-12-22 14:35:00,180.84,181.05,180.78,181.05,1480.0,180.1263,180.3355,180.0666,180.3355,1480.0
2023-12-22 14:40:00,181.05,181.34,181.04,181.34,1700.0,180.3355,180.6244,180.3255,180.6244,1700.0
2023-12-22 14:45:00,181.35,181.47,181.3,181.36,6200.0,180.6343,180.7539,180.5845,180.6443,6200.0
2023-12-22 14:50:00,181.41,181.59,181.41,181.59,2708.0,180.6941,180.8734,180.6941,180.8734,2708.0
2023-12-22 14:55:00,181.53,181.54,181.45,181.45,1900.0,180.8136,180.8236,180.7339,180.7339,1900.0
2023-12-22 15:00:00,181.5,181.56,181.41,181.56,7840.0,180.7837,180.8435,180.6941,180.8435,7840.0
2023-12-22 15:05:00,181.54,181.55,181.44,181.44,2223.0,180.8236,180.8335,180.724,180.724,2223.0
2023-12-22 15:10:00,181.46,181.63,181.45,181.62,5225.0,180.7439,180.9132,180.7339,180.9033,5225.0
2023-12-22 15:15:00,181.59,181.59,181.39,181.49,4095.0,180.8734,180.8734,180.6742,180.7738,4095.0
2023-12-22 15:20:00,181.45,181.51,181.32,181.5,5705.0,180.7339,180.7937,180.6044,180.7837,5705.0
2023-12-22 15:25:00,181.48,181.55,181.45,181.51,5258.0,180.7638,180.8335,180.7339,180.7937,5258.0
2023-12-22 15:30:00,181.5,181.68,181.5,181.52,9423.0,180.7837,180.963,180.7837,180.8037,9423.0
2023-12-22 15:35:00,181.49,181.62,181.41,181.42,11762.0,180.7738,180.9033,180.6941,180.704,11762.0
2023-12-22 15:40:00,181.35,181.39,181.27,181.37,4828.0,180.6343,180.6742,180.5546,180.6542,4828.0
2023-12-22 15:45:00,181.4,181.43,181.2,181.2,7390.0,180.6841,180.714,180.4849,180.4849,7390.0
2023-12-22 15:50:00,181.26,181.51,181.25,181.5,15542.0,180.5447,180.7937,180.5347,180.7837,15542.0
2023-12-22 15:55:00,181.5,181.55,181.37,181.53,35919.0,180.7837,180.8335,180.6542,180.8136,35919.0
2023-12-26 09:30:00,181.0,181.18,180.75,180.99,9266.0,180.2857,180.465,180.0367,180.2757,9266.0
2023-12-26 09:35:00,181.06,181.12,180.99,181.06,3968.0,180.3455,180.4052,180.2757,180.3455,3968.0
2023-12-26 09:40:00,181.09,181.1,180.77,180.87,3253.0,180.3754,180.3853,180.0566,180.1562,3253.0
2023-12-26 09:45:00,181.0,181.12,180.82,181.04,5257.0,180.2857,180.4052,180.1064,180.3255,5257.0
2023-12-26 09:50:00,181.0,181.14,180.86,180.95,5140.0,180.2857,180.4252,180.1463,180.2359,5140.0
2023-12-26 09:55:00,180.83,181.19,180.82,180.83,2736.0,180.1164,180.475,180.1064,180.1164,2736.0
2023-12-26 10:00:00,180.95,181.12,180.85,181.12,8789.0,180.2359,180.4052,180.1363,180.4052,8789.0
2023-12-26 10:05:00,181.09,181.15,180.98,181.06,5660.0,180.3754,180.4351,180.2658,180.3455,5660.0
2023-12-26 10:10:00,181.06,181.22,180.97,180.97,6311.0,180.3455,180.5048,180.2558,180.2558,6311.0
2023-12-26 10:15:00,181.0,181.0,180.72,180.77,3704.0,180.2857,180.2857,180.0068,180.0566,3704.0
2023-12-26 10:20:00,180.77,180.82,180.64,180.68,6427.0,180.0566,180.1064,179.9271,179.967,6427.0
2023-12-26 10:25:00,180.68,180.77,180.53,180.53,7596.0,179.967,180.0566,179.8176,179.8176,7596.0
2023-12-26 10:30:00,180.57,180.62,180.53,180.56,10658.0,179.8574,179.9072,179.8176,179.8474,10658.0
2023-12-26 10:35:00,180.52,180.61,180.52,180.55,3772.0,179.8076,179.8972,179.8076,179.8375,3772.0
2023-12-26 10:40:00,180.51,180.53,180.4,180.46,5512.0,179.7976,179.8176,179.6881,179.7478,5512.0
2023-12-26 10:45:00,180.42,180.5,180.4,180.48,3805.0,179.708,179.7877,179.6881,179.7678,3805.0
2023-12-26 10:50:00,180.46,180.59,180.43,180.54,4506.0,179.7478,179.8773,179.718,179.8275,4506.0
2023-12-26 10:55:00,180.56,180.63,180.5,180.62,3165.0,179.8474,179.9172,179.7877,179.9072,3165.0
2023-12-26 11:00:00,180.63,180.66,180.4,180.44,3836.0,179.9172,179.947,179.6881,179.7279,3836.0
2023-12-26 11:05:00,180.47,180.64,180.46,180.63,3040.0,179.7578,179.9271,179.7478,179.9172,3040.0
2023-12-26 11:10:00,180.66,180.93,180.66,180.87,3304.0,179.947,180.216,179.947,180.1562,3304.0
2023-12-26 11:15:00,180.92,180.95,180.74,180.79,4157.0,180.206,180.2359,180.0267,180.0765,4157.0
2023-12-26 11:20:00,180.78,180.79,180.69,180.78,2787.0,180.0666,180.0765,179.9769,180.0666,2787.0
2023-12-26 11:25:00,180.72,180.78,180.71,180.75,868.0,180.0068,180.0666,179.9969,180.0367,868.0
2023-12-26 11:30:00,180.78,180.9,180.72,180.78,5304.0,180.0666,180.1861,180.0068,180.0666,5304.0
2023-12-26 11:35:00,180.79,180.79,180.77,180.77,400.0,180.0765,180.0765,180.0566,180.0566,400.0
2023-12-26 11:40:00,180.74,180.81,180.74,180.81,2674.0,180.0267,180.0965,180.0267,180.0965,2674.0
2023-12-26 11:45:00,180.84,180.85,180.74,180.74,8863.0,180.1263,180.1363,180.0267,180.0267,8863.0
2023-12-26 11:50:00,180.77,180.9,180.76,180.87,3760.0,180.0566,180.1861,180.0467,180.1562,3760.0
2023-12-26 11:55:00,180.86,180.94,180.84,180.92,3813.0,180.1463,180.2259,180.1263,180.206,3813.0
2023-12-26 12:00:00,180.89,180.93,180.85,180.93,2600.0,180.1761,180.216,180.1363,180.216,2600.0
2023-12-26 12:05:00,180.91,180.97,180.87,180.91,3562.0,180.1961,180.2558,180.1562,180.1961,3562.0
2023-12-26 12:10:00,180.96,181.06,180.89,180.89,5800.0,180.2459,180.3455,180.1761,180.1761,5800.0
2023-12-26 12:15:00,180.94,181.0,180.91,180.92,2163.0,180.2259,180.2857,180.1961,180.206,2163.0
2023-12-26 12:20:00,180.93,181.01,180.88,180.98,3863.0,180.216,180.2957,180.1662,180.2658,3863.0
2023-12-26 12:25:00,180.95,180.95,180.88,180.88,900.0,180.2359,180.2359,180.1662,180.1662,900.0
2023-12-26 12:30:00,180.9,180.94,180.87,180.88,2439.0,180.1861,180.2259,180.1562,180.1662,2439.0
2023-12-26 12:35:00,180.86,180.93,180.84,180.9,3129.0,180.1463,180.216,180.1263,180.1861,3129.0
2023-12-26 12:40:00,180.94,181.04,180.91,181.04,2250.0,180.2259,180.3255,180.1961,180.3255,2250.0
2023-12-26 12:45:00,181.08,181.21,181.07,181.21,3200.0,180.3654,180.4949,180.3554,180.4949,3200.0
2023-12-26 12:50:00,181.21,181.27,181.18,181.19,2662.0,180.4949,180.5546,180.465,180.475,2662.0
2023-12-26 12:55:00,181.21,181.23,181.15,181.15,800.0,180.4949,180.5148,180.4351,180.4351,800.0
2023-12-26 13:00:00,181.15,181.3,181.13,181.3,3449.0,180.4351,180.5845,180.4152,180.5845,3449.0
2023-12-26 13:05:00,181.28,181.32,181.24,181.24,3512.0,180.5646,180.6044,180.5248,180.5248,3512.0
2023-12-26 13:10:00,181.33,181.33,181.27,181.29,1700.0,180.6144,180.6144,180.5546,180.5746,1700.0
2023-12-26 13:15:00,181.34,181.39,181.29,181.32,4125.0,180.6244,180.6742,180.5746,180.6044,4125.0
2023-12-26 13:20:00,181.32,181.39,181.32,181.39,4309.0,180.6044,180.6742,180.6044,180.6742,4309.0
2023-12-26 13:25:00,181.4,181.41,181.32,181.4,1737.0,180.6841,180.6941,180.6044,180.6841,1737.0
2023-12-26 13:30:00,181.35,181.4,181.23,181.25,2310.0,180.6343,180.6841,180.5148,180.5347,2310.0
2023-12-26 13:35:00,181.23,181.25,181.17,181.23,2017.0,180.5148,180.5347,180.455,180.5148,2017.0
2023-12-26 13:40:00,181.2,181.26,181.18,181.24,2276.0,180.4849,180.5447,180.465,180.5248,2276.0
2023-12-26 13:45:00,181.21,181.3,181.18,181.24,3077.0,180.4949,180.5845,180.465,180.5248,3077.0
2023-12-26 13:50:00,181.21,181.27,181.16,181.27,2688.0,180.4949,180.5546,180.4451,180.5546,2688.0
2023-12-26 13:55:00,181.29,181.36,181.23,181.23,2082.0,180.5746,180.6443,180.5148,180.5148,2082.0
2023-12-26 14:00:00,181.19,181.26,181.17,181.26,1700.0,180.475,180.5447,180.455,180.5447,1700.0
2023-12-26 14:05:00,181.26,181.28,181.25,181.27,2406.0,180.5447,180.5646,180.5347,180.5546,2406.0
2023-12-26 14:10:00,181.25,181.33,181.22,181.3,4214.0,180.5347,180.6144,180.5048,180.5845,4214.0
2023-12-26 14:15:00,181.3,181.34,181.25,181.27,2113.0,180.5845,180.6244,180.5347,180.5546,2113.0
2023-12-26 14:20:00,181.28,181.4,181.27,181.4,2995.0,180.5646,180.6841,180.5546,180.6841,2995.0
2023-12-26 14:25:00,181.38,181.4,181.33,181.39,5903.0,180.6642,180.6841,180.6144,180.6742,5903.0
2023-12-26 14:30:00,181.43,181.48,181.41,181.41,2960.0,180.714,180.7638,180.6941,180.6941,2960.0
2023-12-26 14:35:00,181.43,181.43,181.37,181.43,600.0,180.714,180.714,180.6542,180.714,600.0
2023-12-26 14:40:00,181.41,181.43,181.27,181.28,3513.0,180.6941,180.714,180.5546,180.5646,3513.0
2023-12-26 14:45:00,181.29,181.35,181.29,181.3,3683.0,180.5746,180.6343,180.5746,180.5845,3683.0
2023-12-26 14:50:00,181.3,181.31,181.28,181.28,2906.0,180.5845,180.5945,180.5646,180.5646,2906.0
2023-12-26 14:55:00,181.22,181.33,181.22,181.28,1299.0,180.5048,180.6144,180.5048,180.5646,1299.0
2023-12-26 15:00:00,181.31,181.47,181.3,181.45,4723.0,180.5945,180.7539,180.5845,180.7339,4723.0
2023-12-26 15:05:00,181.45,181.49,181.39,181.39,3742.0,180.7339,180.7738,180.6742,180.6742,3742.0
2023-12-26 15:10:00,181.48,181.5,181.4,181.45,1534.0,180.7638,180.7837,180.6841,180.7339,1534.0
2023-12-26 15:15:00,181.42,181.5,181.42,181.49,3305.0,180.704,180.7837,180.704,180.7738,3305.0
2023-12-26 15:20:00,181.52,181.54,181.37,181.5,3895.0,180.8037,180.8236,180.6542,180.7837,3895.0
2023-12-26 15:25:00,181.54,181.7,181.54,181.59,11593.0,180.8236,180.9829,180.8236,180.8734,11593.0
2023-12-26 15:30:00,181.56,181.69,181.48,181.52,6449.0,180.8435,180.973,180.7638,180.8037,6449.0
2023-12-26 15:35:00,181.54,181.54,181.47,181.5,1600.0,180.8236,180.8236,180.7539,180.7837,1600.0
2023-12-26 15:40:00,181.51,181.54,181.48,181.53,3803.0,180.7937,180.8236,180.7638,180.8136,3803.0
2023-12-26 15:45:00,181.52,181.63,181.31,181.31,5468.0,180.8037,180.9132,180.5945,180.5945,5468.0
2023-12-26 15:50:00,181.34,181.62,181.33,181.39,14726.0,180.6244,180.9033,180.6144,180.6742,14726.0
2023-12-26 15:55:00,181.43,181.43,181.19,181.21,35480.0,180.714,180.714,180.475,180.4949,35480.0
2023-12-27 09:30:00,181.2,181.26,180.76,181.25,9475.0,180.4849,180.5447,180.0467,180.5347,9475.0
2023-12-27 09:35:00,181.17,181.31,181.0,181.19,7073.0,180.455,180.5945,180.2857,180.475,7073.0
2023-12-27 09:40:00,181.27,181.44,181.16,181.39,1917.0,180.5546,180.724,180.4451,180.6742,1917.0
2023-12-27 09:45:00,181.39,181.47,181.26,181.47,5562.0,180.6742,180.7539,180.5447,180.7539,5562.0
2023-12-27 09:50:00,181.51,181.69,181.44,181.6,3797.0,180.7937,180.973,180.724,180.8833,3797.0
2023-12-27 09:55:00,181.54,181.66,181.53,181.66,4434.0,180.8236,180.9431,180.8136,180.9431,4434.0
2023-12-27 10:00:00,181.7,181.7,180.98,181.06,10297.0,180.9829,180.9829,180.2658,180.3455,10297.0
2023-12-27 10:05:00,181.08,181.14,181.0,181.0,4692.0,180.3654,180.4252,180.2857,180.2857,4692.0
2023-12-27 10:10:00,181.03,181.05,180.4,180.64,8547.0,180.3156,180.3355,179.6881,179.9271,8547.0
2023-12-27 10:15:00,180.69,180.83,180.67,180.83,2970.0,179.9769,180.1164,179.957,180.1164,2970.0
2023-12-27 10:20:00,180.73,180.94,180.63,180.77,3868.0,180.0168,180.2259,179.9172,180.0566,3868.0
2023-12-27 10:25:00,180.79,180.89,180.78,180.86,3205.0,180.0765,180.1761,180.0666,180.1463,3205.0
2023-12-27 10:30:00,180.82,180.87,180.74,180.82,5433.0,180.1064,180.1562,180.0267,180.1064,5433.0
2023-12-27 10:35:00,180.82,180.92,180.62,180.92,7092.0,180.1064,180.206,179.9072,180.206,7092.0
2023-12-27 10:40:00,180.89,180.89,180.7,180.7,4970.0,180.1761,180.1761,179.9869,179.9869,4970.0
2023-12-27 10:45:00,180.66,180.73,180.57,180.57,2195.0,179.947,180.0168,179.8574,179.8574,2195.0
2023-12-27 10:50:00,180.56,180.71,180.45,180.58,3722.0,179.8474,179.9969,179.7379,179.8674,3722.0
2023-12-27 10:55:00,180.63,180.69,180.53,180.58,3917.0,179.9172,179.9769,179.8176,179.8674,3917.0
2023-12-27 11:00:00,180.53,180.53,180.34,180.49,2308.0,179.8176,179.8176,179.6283,179.7777,2308.0
2023-12-27 11:05:00,180.47,180.57,180.43,180.48,3740.0,179.7578,179.8574,179.718,179.7678,3740.0
2023-12-27 11:10:00,180.5,180.69,180.5,180.69,5494.0,179.7877,179.9769,179.7877,179.9769,5494.0
2023-12-27 11:15:00,180.81,180.88,180.67,180.74,2776.0,180.0965,180.1662,179.957,180.0267,2776.0
2023-12-27 11:20:00,180.68,180.9,180.65,180.73,3878.0,179.967,180.1861,179.9371,180.0168,3878.0
2023-12-27 11:25:00,180.71,180.71,180.5,180.63,13631.0,179.9969,179.9969,179.7877,179.9172,13631.0
2023-12-27 11:30:00,180.57,180.66,180.49,180.66,3297.0,179.8574,179.947,179.7777,179.947,3297.0
2023-12-27 11:35:00,180.7,180.76,180.61,180.65,4321.0,179.9869,180.0467,179.8972,179.9371,4321.0
2023-12-27 11:40:00,180.71,180.79,180.62,180.75,5315.0,179.9969,180.0765,179.9072,180.0367,5315.0
2023-12-27 11:45:00,180.84,180.84,180.71,180.79,5318.0,180.1263,180.1263,179.9969,180.0765,5318.0
2023-12-27 11:50:00,180.74,180.82,180.71,180.79,5413.0,180.0267,180.1064,179.9969,180.0765,5413.0
2023-12-27 11:55:00,180.75,180.84,180.73,180.74,4489.0,180.0367,180.1263,180.0168,180.0267,4489.0
2023-12-27 12:00:00,180.73,180.82,180.63,180.75,7061.0,180.0168,180.1064,179.9172,180.0367,7061.0
2023-12-27 12:05:00,180.77,180.88,180.77,180.8,3457.0,180.0566,180.1662,180.0566,180.0865,3457.0
2023-12-27 12:10:00,180.82,180.89,180.76,180.86,6193.0,180.1064,180.1761,180.0467,180.1463,6193.0
2023-12-27 12:15:00,180.85,180.91,180.77,180.91,3457.0,180.1363,180.1961,180.0566,180.1961,3457.0
2023-12-27 12:20:00,180.87,180.92,180.81,180.89,3030.0,180.1562,180.206,180.0965,180.1761,3030.0
2023-12-27 12:25:00,180.89,180.96,180.87,180.94,2600.0,180.1761,180.2459,180.1562,180.2259,2600.0
2023-12-27 12:30:00,180.92,181.03,180.9,180.95,3895.0,180.206,180.3156,180.1861,180.2359,3895.0
2023-12-27 12:35:00,180.95,180.99,180.84,180.84,4375.0,180.2359,180.2757,180.1263,180.1263,4375.0
2023-12-27 12:40:00,180.83,180.84,180.62,180.69,4133.0,180.1164,180.1263,179.9072,179.9769,4133.0
2023-12-27 12:45:00,180.67,180.83,180.62,180.83,2671.0,179.957,180.1164,179.9072,180.1164,2671.0
2023-12-27 12:50:00,180.8,180.81,180.74,180.74,4384.0,180.0865,180.0965,180.0267,180.0267,4384.0
2023-12-27 12:55:00,180.74,180.82,180.74,180.75,5045.0,180.0267,180.1064,180.0267,180.0367,5045.0
2023-12-27 13:00:00,180.8,180.94,180.79,180.91,2680.0,180.0865,180.2259,180.0765,180.1961,2680.0
2023-12-27 13:05:00,180.93,181.19,180.92,181.14,4913.0,180.216,180.475,180.206,180.4252,4913.0
2023-12-27 13:10:00,181.16,181.22,181.08,181.1,3250.0,180.4451,180.5048,180.3654,180.3853,3250.0
2023-12-27 13:15:00,181.14,181.24,181.14,181.16,2772.0,180.4252,180.5248,180.4252,180.4451,2772.0
2023-12-27 13:20:00,181.17,181.17,181.02,181.04,1841.0,180.455,180.455,180.3056,180.3255,1841.0
2023-12-27 13:25:00,180.95,181.02,180.87,180.88,2300.0,180.2359,180.3056,180.1562,180.1662,2300.0
2023-12-27 13:30:00,180.93,180.94,180.81,180.82,1134.0,180.216,180.2259,180.0965,180.1064,1134.0
2023-12-27 13:35:00,180.88,181.02,180.87,180.99,2661.0,180.1662,180.3056,180.1562,180.2757,2661.0
2023-12-27 13:40:00,181.03,181.03,180.99,181.03,2550.0,180.3156,180.3156,180.2757,180.3156,2550.0
2023-12-27 13:45:00,180.9,180.95,180.87,180.91,1416.0,180.1861,180.2359,180.1562,180.1961,1416.0
2023-12-27 13:50:00,180.92,180.96,180.88,180.94,3408.0,180.206,180.2459,180.1662,180.2259,3408.0
2023-12-27 13:55:00,180.9,180.91,180.8,180.8,2703.0,180.1861,180.1961,180.0865,180.0865,2703.0
2023-12-27 14:00:00,180.71,180.71,180.5,180.5,3259.0,179.9969,179.9969,179.7877,179.7877,3259.0
2023-12-27 14:05:00,180.48,180.64,180.46,180.64,1452.0,179.7678,179.9271,179.7478,179.9271,1452.0
2023-12-27 14:10:00,180.58,180.64,180.51,180.56,3121.0,179.8674,179.9271,179.7976,179.8474,3121.0
2023-12-27 14:15:00,180.55,180.67,180.53,180.67,1213.0,179.8375,179.957,179.8176,179.957,1213.0
2023-12-27 14:20:00,180.71,180.87,180.67,180.87,2981.0,179.9969,180.1562,179.957,180.1562,2981.0
2023-12-27 14:25:00,180.86,180.91,180.76,180.87,2990.0,180.1463,180.1961,180.0467,180.1562,2990.0
2023-12-27 14:30:00,180.82,180.82,180.69,180.72,4106.0,180.1064,180.1064,179.9769,180.0068,4106.0
2023-12-27 14:35:00,180.75,180.79,180.73,180.76,2000.0,180.0367,180.0765,180.0168,180.0467,2000.0
2023-12-27 14:40:00,180.77,180.77,180.69,180.73,2974.0,180.0566,180.0566,179.9769,180.0168,2974.0
2023-12-27 14:45:00,180.72,180.77,180.71,180.75,3820.0,180.0068,180.0566,179.9969,180.0367,3820.0
2023-12-27 14:50:00,180.75,180.76,180.7,180.73,1800.0,180.0367,180.0467,179.9869,180.0168,1800.0
2023-12-27 14:55:00,180.73,180.82,180.7,180.81,3852.0,180.0168,180.1064,179.9869,180.0965,3852.0
2023-12-27 15:00:00,180.82,180.87,180.78,180.83,2720.0,180.1064,180.1562,180.0666,180.1164,2720.0
2023-12-27 15:05:00,180.83,180.93,180.74,180.89,2200.0,180.1164,180.216,180.0267,180.1761,2200.0
2023-12-27 15:10:00,180.93,181.04,180.89,181.01,3064.0,180.216,180.3255,180.1761,180.2957,3064.0
2023-12-27 15:15:00,181.05,181.11,180.91,180.96,3304.0,180.3355,180.3953,180.1961,180.2459,3304.0
2023-12-27 15:20:00,180.97,181.08,180.96,180.96,3520.0,180.2558,180.3654,180.2459,180.2459,3520.0
2023-12-27 15:25:00,180.92,181.04,180.88,180.96,12540.0,180.206,180.3255,180.1662,180.2459,12540.0
2023-12-27 15:30:00,180.98,181.05,180.87,181.03,4254.0,180.2658,180.3355,180.1562,180.3156,4254.0
2023-12-27 15:35:00,181.07,181.14,181.04,181.13,2490.0,180.3554,180.4252,180.3255,180.4152,2490.0
2023-12-27 15:40:00,181.14,181.15,181.0,181.04,4967.0,180.4252,180.4351,180.2857,180.3255,4967.0
2023-12-27 15:45:00,181.04,181.09,180.97,181.03,7564.0,180.3255,180.3754,180.2558,180.3156,7564.0
2023-12-27 15:50:00,181.04,181.18,180.97,181.1,11152.0,180.3255,180.465,180.2558,180.3853,11152.0
2023-12-27 15:55:00,181.16,181.53,181.14,181.52,36419.0,180.4451,180.8136,180.4252,180.8037,36419.0
2023-12-28 09:30:00,181.54,181.64,181.26,181.28,8857.0,180.8236,180.9232,180.5447,180.5646,8857.0
2023-12-28 09:35:00,181.36,181.82,181.35,181.63,5656.0,180.6443,181.1025,180.6343,180.9132,5656.0
2023-12-28 09:40:00,181.72,181.84,181.5,181.5,3752.0,181.0029,181.1224,180.7837,180.7837,3752.0
2023-12-28 09:45:00,181.66,181.89,181.64,181.69,3697.0,180.9431,181.1722,180.9232,180.973,3697.0
2023-12-28 09:50:00,181.62,181.76,181.61,181.73,2557.0,180.9033,181.0427,180.8933,181.0128,2557.0
2023-12-28 09:55:00,181.75,181.82,181.66,181.78,6679.0,181.0327,181.1025,180.9431,181.0626,6679.0
2023-12-28 10:00:00,181.74,181.81,181.64,181.65,4739.0,181.0228,181.0925,180.9232,180.9331,4739.0
2023-12-28 10:05:00,181.65,181.75,181.49,181.49,3206.0,180.9331,181.0327,180.7738,180.7738,3206.0
2023-12-28 10:10:00,181.58,181.72,181.5,181.63,4498.0,180.8634,181.0029,180.7837,180.9132,4498.0
2023-12-28 10:15:00,181.65,181.81,181.64,181.74,1541.0,180.9331,181.0925,180.9232,181.0228,1541.0
2023-12-28 10:20:00,181.78,181.86,181.66,181.86,5457.0,181.0626,181.1423,180.9431,181.1423,5457.0
2023-12-28 10:25:00,181.91,181.97,181.77,181.78,5504.0,181.1921,181.2519,181.0527,181.0626,5504.0
2023-12-28 10:30:00,181.78,181.88,181.72,181.77,2991.0,181.0626,181.1622,181.0029,181.0527,2991.0
2023-12-28 10:35:00,181.79,181.81,181.71,181.74,2812.0,181.0726,181.0925,180.9929,181.0228,2812.0
2023-12-28 10:40:00,181.77,181.84,181.48,181.55,5046.0,181.0527,181.1224,180.7638,180.8335,5046.0
2023-12-28 10:45:00,181.52,181.53,181.42,181.43,3095.0,180.8037,180.8136,180.704,180.714,3095.0
2023-12-28 10:50:00,181.46,181.5,181.4,181.4,2306.0,180.7439,180.7837,180.6841,180.6841,2306.0
2023-12-28 10:55:00,181.26,181.32,181.21,181.27,4616.0,180.5447,180.6044,180.4949,180.5546,4616.0
2023-12-28 11:00:00,181.28,181.43,181.25,181.4,2863.0,180.5646,180.714,180.5347,180.6841,2863.0
2023-12-28 11:05:00,181.44,181.6,181.41,181.53,4778.0,180.724,180.8833,180.6941,180.8136,4778.0
2023-12-28 11:10:00,181.47,181.57,181.41,181.54,2600.0,180.7539,180.8535,180.6941,180.8236,2600.0
2023-12-28 11:15:00,181.54,181.62,181.42,181.46,3892.0,180.8236,180.9033,180.704,180.7439,3892.0
2023-12-28 11:20:00,181.48,181.53,181.31,181.52,6954.0,180.7638,180.8136,180.5945,180.8037,6954.0
2023-12-28 11:25:00,181.47,181.6,181.45,181.45,4287.0,180.7539,180.8833,180.7339,180.7339,4287.0
2023-12-28 11:30:00,181.53,181.64,181.53,181.59,2904.0,180.8136,180.9232,180.8136,180.8734,2904.0
2023-12-28 11:35:00,181.59,181.65,181.58,181.62,3279.0,180.8734,180.9331,180.8634,180.9033,3279.0
2023-12-28 11:40:00,181.61,181.83,181.6,181.81,5076.0,180.8933,181.1124,180.8833,181.0925,5076.0
2023-12-28 11:45:00,181.85,181.85,181.53,181.53,2640.0,181.1324,181.1324,180.8136,180.8136,2640.0
2023-12-28 11:50:00,181.59,181.64,181.57,181.58,5060.0,180.8734,180.9232,180.8535,180.8634,5060.0
2023-12-28 11:55:00,181.63,181.63,181.5,181.58,2130.0,180.9132,180.9132,180.7837,180.8634,2130.0
2023-12-28 12:00:00,181.59,181.66,181.59,181.63,1945.0,180.8734,180.9431,180.8734,180.9132,1945.0
2023-12-28 12:05:00,181.66,181.69,181.59,181.6,3700.0,180.9431,180.973,180.8734,180.8833,3700.0
2023-12-28 12:10:00,181.61,181.63,181.56,181.56,2337.0,180.8933,180.9132,180.8435,180.8435,2337.0
2023-12-28 12:15:00,181.56,181.59,181.52,181.55,5369.0,180.8435,180.8734,180.8037,180.8335,5369.0
2023-12-28 12:20:00,181.53,181.55,181.47,181.55,1524.0,180.8136,180.8335,180.7539,180.8335,1524.0
2023-12-28 12:25:00,181.58,181.58,181.52,181.54,2046.0,180.8634,180.8634,180.8037,180.8236,2046.0
2023-12-28 12:30:00,181.55,181.61,181.55,181.6,2995.0,180.8335,180.8933,180.8335,180.8833,2995.0
2023-12-28 12:35:00,181.63,181.66,181.57,181.66,3194.0,180.9132,180.9431,180.8535,180.9431,3194.0
2023-12-28 12:40:00,181.67,181.67,181.63,181.63,1166.0,180.9531,180.9531,180.9132,180.9132,1166.0
2023-12-28 12:45:00,181.67,181.68,181.62,181.63,2402.0,180.9531,180.963,180.9033,180.9132,2402.0
2023-12-28 12:50:00,181.64,181.69,181.64,181.68,2576.0,180.9232,180.973,180.9232,180.963,2576.0
2023-12-28 12:55:00,181.71,181.71,181.66,181.66,1725.0,180.9929,180.9929,180.9431,180.9431,1725.0
2023-12-28 13:00:00,181.7,181.7,181.4,181.57,4667.0,180.9829,180.9829,180.6841,180.8535,4667.0
2023-12-28 13:05:00,181.44,181.61,181.44,181.61,3296.0,180.724,180.8933,180.724,180.8933,3296.0
2023-12-28 13:10:00,181.66,181.66,181.55,181.58,600.0,180.9431,180.9431,180.8335,180.8634,600.0
2023-12-28 13:15:00,181.56,181.71,181.56,181.69,1100.0,180.8435,180.9929,180.8435,180.973,1100.0
2023-12-28 13:20:00,181.74,181.8,181.69,181.8,5045.0,181.0228,181.0825,180.973,181.0825,5045.0
2023-12-28 13:25:00,181.81,181.85,181.69,181.75,2080.0,181.0925,181.1324,180.973,181.0327,2080.0
2023-12-28 13:30:00,181.77,181.91,181.77,181.89,2451.0,181.0527,181.1921,181.0527,181.1722,2451.0
2023-12-28 13:35:00,181.9,181.98,181.9,181.9,1320.0,181.1822,181.2618,181.1822,181.1822,1320.0
2023-12-28 13:40:00,181.92,181.92,181.84,181.88,1500.0,181.2021,181.2021,181.1224,181.1622,1500.0
2023-12-28 13:45:00,181.88,181.93,181.86,181.88,2109.0,181.1622,181.212,181.1423,181.1622,2109.0
2023-12-28 13:50:00,181.89,181.91,181.84,181.91,3319.0,181.1722,181.1921,181.1224,181.1921,3319.0
2023-12-28 13:55:00,181.85,181.89,181.8,181.89,3076.0,181.1324,181.1722,181.0825,181.1722,3076.0
2023-12-28 14:00:00,181.89,181.92,181.86,181.92,2298.0,181.1722,181.2021,181.1423,181.2021,2298.0
2023-12-28 14:05:00,181.95,181.95,181.88,181.91,1629.0,181.232,181.232,181.1622,181.1921,1629.0
2023-12-28 14:10:00,181.86,181.91,181.83,181.91,1771.0,181.1423,181.1921,181.1124,181.1921,1771.0
2023-12-28 14:15:00,181.96,181.97,181.91,181.95,2419.0,181.2419,181.2519,181.1921,181.232,2419.0
2023-12-28 14:20:00,181.96,182.05,181.94,182.03,1379.0,181.2419,181.3316,181.222,181.3116,1379.0
2023-12-28 14:25:00,182.06,182.06,181.98,181.98,2288.0,181.3415,181.3415,181.2618,181.2618,2288.0
2023-12-28 14:30:00,182.01,182.03,181.91,181.99,3704.0,181.2917,181.3116,181.1921,181.2718,3704.0
2023-12-28 14:35:00,182.0,182.05,181.97,182.01,3128.0,181.2818,181.3316,181.2519,181.2917,3128.0
2023-12-28 14:40:00,182.02,182.04,181.98,182.0,1755.0,181.3017,181.3216,181.2618,181.2818,1755.0
2023-12-28 14:45:00,182.04,182.15,182.01,182.12,4204.0,181.3216,181.4312,181.2917,181.4013,4204.0
2023-12-28 14:50:00,182.12,182.13,182.01,182.02,3077.0,181.4013,181.4112,181.2917,181.3017,3077.0
2023-12-28 14:55:00,182.02,182.08,182.0,182.06,3383.0,181.3017,181.3614,181.2818,181.3415,3383.0
2023-12-28 15:00:00,182.03,182.04,181.94,182.03,3508.0,181.3116,181.3216,181.222,181.3116,3508.0
2023-12-28 15:05:00,182.02,182.09,182.01,182.04,3300.0,181.3017,181.3714,181.2917,181.3216,3300.0
2023-12-28 15:10:00,182.06,182.07,181.86,181.96,6258.0,181.3415,181.3515,181.1423,181.2419,6258.0
2023-12-28 15:15:00,181.92,181.97,181.83,181.94,5576.0,181.2021,181.2519,181.1124,181.222,5576.0
2023-12-28 15:20:00,181.94,181.97,181.89,181.97,3195.0,181.222,181.2519,181.1722,181.2519,3195.0
2023-12-28 15:25:00,181.95,181.97,181.88,181.95,4612.0,181.232,181.2519,181.1622,181.232,4612.0
2023-12-28 15:30:00,181.97,181.98,181.87,181.91,9678.0,181.2519,181.2618,181.1523,181.1921,9678.0
2023-12-28 15:35:00,181.91,181.97,181.9,181.97,5113.0,181.1921,181.2519,181.1822,181.2519,5113.0
2023-12-28 15:40:00,181.99,182.05,181.94,182.03,4529.0,181.2718,181.3316,181.222,181.3116,4529.0
2023-12-28 15:45:00,182.05,182.06,181.95,182.04,4968.0,181.3316,181.3415,181.232,181.3216,4968.0
2023-12-28 15:50:00,182.0,182.1,181.79,181.8,17338.0,181.2818,181.3814,181.0726,181.0825,17338.0
2023-12-28 15:55:00,181.81,181.87,181.68,181.74,73207.0,181.0925,181.1523,180.963,181.0228,73207.0
2023-12-29 09:30:00,182.34,183.51,182.08,183.24,17715.0,181.6204,182.7858,181.3614,182.5169,17715.0
2023-12-29 09:35:00,183.23,183.27,182.5,182.51,8955.0,182.5069,182.5467,181.7798,181.7897,8955.0
2023-12-29 09:40:00,182.56,182.64,181.84,182.54,41769.0,181.8395,181.9192,181.1224,181.8196,41769.0
2023-12-29 09:45:00,182.52,182.52,182.17,182.17,7244.0,181.7997,181.7997,181.4511,181.4511,7244.0
2023-12-29 09:50:00,182.29,182.4,182.08,182.4,2716.0,181.5706,181.6802,181.3614,181.6802,2716.0
2023-12-29 09:55:00,182.45,182.48,181.95,182.09,4993.0,181.73,181.7599,181.232,181.3714,4993.0
2023-12-29 10:00:00,182.16,182.32,182.13,182.27,4960.0,181.4411,181.6005,181.4112,181.5507,4960.0
2023-12-29 10:05:00,182.28,182.44,182.28,182.35,9304.0,181.5607,181.72,181.5607,181.6304,9304.0
2023-12-29 10:10:00,182.34,182.41,182.21,182.25,3530.0,181.6204,181.6901,181.4909,181.5308,3530.0
2023-12-29 10:15:00,182.31,182.44,182.26,182.42,8577.0,181.5905,181.72,181.5407,181.7001,8577.0
2023-12-29 10:20:00,182.42,182.48,182.36,182.44,6110.0,181.7001,181.7599,181.6403,181.72,6110.0
2023-12-29 10:25:00,182.47,182.57,182.34,182.4,14771.0,181.7499,181.8495,181.6204,181.6802,14771.0
2023-12-29 10:30:00,182.43,182.44,182.3,182.33,5933.0,181.7101,181.72,181.5806,181.6105,5933.0
2023-12-29 10:35:00,182.33,182.45,182.27,182.37,7364.0,181.6105,181.73,181.5507,181.6503,7364.0
2023-12-29 10:40:00,182.39,182.45,182.34,182.4,9730.0,181.6702,181.73,181.6204,181.6802,9730.0
2023-12-29 10:45:00,182.46,182.46,182.2,182.24,8042.0,181.7399,181.7399,181.481,181.5208,8042.0
2023-12-29 10:50:00,182.27,182.27,182.12,182.23,6550.0,181.5507,181.5507,181.4013,181.5109,6550.0
2023-12-29 10:55:00,182.23,182.36,182.19,182.23,8375.0,181.5109,181.6403,181.471,181.5109,8375.0
2023-12-29 11:00:00,182.25,182.34,182.09,182.27,27885.0,181.5308,181.6204,181.3714,181.5507,27885.0
2023-12-29 11:05:00,182.24,182.37,182.13,182.3,14522.0,181.5208,181.6503,181.4112,181.5806,14522.0
2023-12-29 11:10:00,182.31,182.42,182.21,182.29,5057.0,181.5905,181.7001,181.4909,181.5706,5057.0
2023-12-29 11:15:00,182.27,182.27,181.96,182.2,3175.0,181.5507,181.5507,181.2419,181.481,3175.0
2023-12-29 11:20:00,182.18,182.24,182.09,182.21,4913.0,181.461,181.5208,181.3714,181.4909,4913.0
2023-12-29 11:25:00,182.23,182.23,182.11,182.11,3700.0,181.5109,181.5109,181.3913,181.3913,3700.0
2023-12-29 11:30:00,182.06,182.12,181.89,181.92,3346.0,181.3415,181.4013,181.1722,181.2021,3346.0
2023-12-29 11:35:00,181.93,182.07,181.92,182.07,1828.0,181.212,181.3515,181.2021,181.3515,1828.0
2023-12-29 11:40:00,182.08,182.12,182.01,182.06,1998.0,181.3614,181.4013,181.2917,181.3415,1998.0
2023-12-29 11:45:00,182.1,182.21,182.09,182.19,4533.0,181.3814,181.4909,181.3714,181.471,4533.0
2023-12-29 11:50:00,182.17,182.17,182.02,182.02,2304.0,181.4511,181.4511,181.3017,181.3017,2304.0
2023-12-29 11:55:00,182.04,182.13,182.0,182.02,1819.0,181.3216,181.4112,181.2818,181.3017,1819.0
2023-12-29 12:00:00,181.98,182.06,181.94,181.96,2930.0,181.2618,181.3415,181.222,181.2419,2930.0
2023-12-29 12:05:00,181.92,181.93,181.78,181.78,3200.0,181.2021,181.212,181.0626,181.0626,3200.0
2023-12-29 12:10:00,181.78,181.82,181.53,181.56,8207.0,181.0626,181.1025,180.8136,180.8435,8207.0
2023-12-29 12:15:00,181.5,181.55,181.45,181.54,4399.0,180.7837,180.8335,180.7339,180.8236,4399.0
2023-12-29 12:20:00,181.57,181.58,181.32,181.47,7616.0,180.8535,180.8634,180.6044,180.7539,7616.0
2023-12-29 12:25:00,181.47,181.59,181.47,181.58,4223.0,180.7539,180.8734,180.7539,180.8634,4223.0
2023-12-29 12:30:00,181.53,181.71,181.53,181.71,7674.0,180.8136,180.9929,180.8136,180.9929,7674.0
2023-12-29 12:35:00,181.75,181.91,181.74,181.91,3613.0,181.0327,181.1921,181.0228,181.1921,3613.0
2023-12-29 12:40:00,181.87,182.01,181.87,182.01,2552.0,181.1523,181.2917,181.1523,181.2917,2552.0
2023-12-29 12:45:00,182.06,182.12,182.0,182.0,4090.0,181.3415,181.4013,181.2818,181.2818,4090.0
2023-12-29 12:50:00,182.0,182.1,182.0,182.09,2302.0,181.2818,181.3814,181.2818,181.3714,2302.0
2023-12-29 12:55:00,182.14,182.37,182.14,182.36,4979.0,181.4212,181.6503,181.4212,181.6403,4979.0
2023-12-29 13:00:00,182.14,182.34,182.1,182.23,2634.0,181.4212,181.6204,181.3814,181.5109,2634.0
2023-12-29 13:05:00,182.24,182.26,182.05,182.07,4010.0,181.5208,181.5407,181.3316,181.3515,4010.0
2023-12-29 13:10:00,182.12,182.22,182.12,182.13,7297.0,181.4013,181.5009,181.4013,181.4112,7297.0
2023-12-29 13:15:00,182.1,182.1,181.79,181.8,6682.0,181.3814,181.3814,181.0726,181.0825,6682.0
2023-12-29 13:20:00,181.84,181.98,181.79,181.92,7431.0,181.1224,181.2618,181.0726,181.2021,7431.0
2023-12-29 13:25:00,181.94,182.03,181.89,181.95,4468.0,181.222,181.3116,181.1722,181.232,4468.0
2023-12-29 13:30:00,182.0,182.11,181.98,182.03,7641.0,181.2818,181.3913,181.2618,181.3116,7641.0
2023-12-29 13:35:00,182.05,182.1,182.03,182.09,3882.0,181.3316,181.3814,181.3116,181.3714,3882.0
2023-12-29 13:40:00,182.06,182.14,182.0,182.0,4318.0,181.3415,181.4212,181.2818,181.2818,4318.0
2023-12-29 13:45:00,182.0,182.21,182.0,182.21,4566.0,181.2818,181.4909,181.2818,181.4909,4566.0
2023-12-29 13:50:00,182.18,182.18,181.98,182.02,4215.0,181.461,181.461,181.2618,181.3017,4215.0
2023-12-29 13:55:00,181.9,182.0,181.9,181.97,3585.0,181.1822,181.2818,181.1822,181.2519,3585.0
2023-12-29 14:00:00,181.99,182.12,181.99,182.11,3019.0,181.2718,181.4013,181.2718,181.3913,3019.0
2023-12-29 14:05:00,182.16,182.2,182.08,182.12,3111.0,181.4411,181.481,181.3614,181.4013,3111.0
2023-12-29 14:10:00,182.07,182.15,182.05,182.15,1412.0,181.3515,181.4312,181.3316,181.4312,1412.0
2023-12-29 14:15:00,182.13,182.3,182.13,182.3,2409.0,181.4112,181.5806,181.4112,181.5806,2409.0
2023-12-29 14:20:00,182.28,182.37,182.28,182.37,1002.0,181.5607,181.6503,181.5607,181.6503,1002.0
2023-12-29 14:25:00,182.35,182.41,182.16,182.16,4170.0,181.6304,181.6901,181.4411,181.4411,4170.0
2023-12-29 14:30:00,182.2,182.26,182.11,182.11,14600.0,181.481,181.5407,181.3913,181.3913,14600.0
2023-12-29 14:35:00,182.12,182.28,182.09,182.23,5537.0,181.4013,181.5607,181.3714,181.5109,5537.0
2023-12-29 14:40:00,182.2,182.27,182.15,182.26,8609.0,181.481,181.5507,181.4312,181.5407,8609.0
2023-12-29 14:45:00,182.25,182.28,182.23,182.24,8771.0,181.5308,181.5607,181.5109,181.5208,8771.0
2023-12-29 14:50:00,182.26,182.45,182.25,182.41,5028.0,181.5407,181.73,181.5308,181.6901,5028.0
2023-12-29 14:55:00,182.38,182.48,182.37,182.47,4324.0,181.6603,181.7599,181.6503,181.7499,4324.0
2023-12-29 15:00:00,182.46,182.46,182.24,182.27,11144.0,181.7399,181.7399,181.5208,181.5507,11144.0
2023-12-29 15:05:00,182.28,182.32,182.18,182.31,10826.0,181.5607,181.6005,181.461,181.5905,10826.0
2023-12-29 15:10:00,182.34,182.38,182.05,182.08,10631.0,181.6204,181.6603,181.3316,181.3614,10631.0
2023-12-29 15:15:00,182.07,182.24,181.87,182.17,16743.0,181.3515,181.5208,181.1523,181.4511,16743.0
2023-12-29 15:20:00,182.2,182.21,181.99,182.2,2958.0,181.481,181.4909,181.2718,181.481,2958.0
2023-12-29 15:25:00,182.23,182.48,182.2,182.48,5509.0,181.5109,181.7599,181.481,181.7599,5509.0
2023-12-29 15:30:00,182.5,182.52,182.3,182.4,8704.0,181.7798,181.7997,181.5806,181.6802,8704.0
2023-12-29 15:35:00,182.36,182.48,182.36,182.44,7000.0,181.6403,181.7599,181.6403,181.72,7000.0
2023-12-29 15:40:00,182.42,182.48,182.26,182.26,4867.0,181.7001,181.7599,181.5407,181.5407,4867.0
2023-12-29 15:45:00,182.27,182.3,182.15,182.21,11385.0,181.5507,181.5806,181.4312,181.4909,11385.0
2023-12-29 15:50:00,182.09,182.24,181.75,181.77,22732.0,181.3714,181.5208,181.0327,181.0527,22732.0
2023-12-29 15:55:00,181.75,182.19,181.68,182.09,88891.0,181.0327,181.471,180.963,181.3714,88891.0
2024-01-02 09:30:00,181.3,183.03,181.3,183.03,19554.0,180.5845,182.3077,180.5845,182.3077,19554.0
2024-01-02 09:35:00,183.28,183.43,182.1,182.18,19170.0,182.5567,182.7061,181.3814,181.461,19170.0
2024-01-02 09:40:00,182.25,183.31,182.16,183.03,17113.0,181.5308,182.5866,181.4411,182.3077,17113.0
2024-01-02 09:45:00,182.96,183.2,182.67,182.8,8102.0,182.238,182.477,181.9491,182.0786,8102.0
2024-01-02 09:50:00,182.68,182.81,182.27,182.4,10371.0,181.9591,182.0886,181.5507,181.6802,10371.0
2024-01-02 09:55:00,182.3,182.48,182.21,182.3,7276.0,181.5806,181.7599,181.4909,181.5806,7276.0
2024-01-02 10:00:00,182.28,182.32,181.28,181.55,10916.0,181.5607,181.6005,180.5646,180.8335,10916.0
2024-01-02 10:05:00,181.65,181.65,180.91,181.23,10891.0,180.9331,180.9331,180.1961,180.5148,10891.0
2024-01-02 10:10:00,181.23,181.61,181.14,181.22,13528.0,180.5148,180.8933,180.4252,180.5048,13528.0
2024-01-02 10:15:00,181.25,181.3,180.98,181.16,6682.0,180.5347,180.5845,180.2658,180.4451,6682.0
2024-01-02 10:20:00,181.12,181.34,181.09,181.18,8842.0,180.4052,180.6244,180.3754,180.465,8842.0
2024-01-02 10:25:00,181.23,181.57,181.15,181.53,7407.0,180.5148,180.8535,180.4351,180.8136,7407.0
2024-01-02 10:30:00,181.5,181.5,180.79,180.83,7142.0,180.7837,180.7837,180.0765,180.1164,7142.0
2024-01-02 10:35:00,180.85,181.13,180.74,180.93,24339.0,180.1363,180.4152,180.0267,180.216,24339.0
2024-01-02 10:40:00,180.93,181.17,180.9,181.01,7018.0,180.216,180.455,180.1861,180.2957,7018.0
2024-01-02 10:45:00,181.04,181.04,180.46,180.53,5972.0,180.3255,180.3255,179.7478,179.8176,5972.0
2024-01-02 10:50:00,180.59,180.66,180.47,180.47,6919.0,179.8773,179.947,179.7578,179.7578,6919.0
2024-01-02 10:55:00,180.47,180.53,180.26,180.41,8314.0,179.7578,179.8176,179.5486,179.698,8314.0
2024-01-02 11:00:00,180.35,180.57,180.31,180.55,6772.0,179.6383,179.8574,179.5984,179.8375,6772.0
2024-01-02 11:05:00,180.64,180.69,180.24,180.37,6191.0,179.9271,179.9769,179.5287,179.6582,6191.0
2024-01-02 11:10:00,180.52,180.61,180.21,180.23,5618.0,179.8076,179.8972,179.4988,179.5187,5618.0
2024-01-02 11:15:00,180.28,180.44,180.05,180.05,4306.0,179.5685,179.7279,179.3395,179.3395,4306.0
2024-01-02 11:20:00,180.05,180.08,179.84,179.84,5443.0,179.3395,179.3693,179.1303,179.1303,5443.0
2024-01-02 11:25:00,179.85,179.92,179.79,179.92,5065.0,179.1402,179.21,179.0805,179.21,5065.0
2024-01-02 11:30:00,179.89,179.91,179.71,179.78,5248.0,179.1801,179.2,179.0008,179.0705,5248.0
2024-01-02 11:35:00,179.7,179.7,179.47,179.51,3461.0,178.9908,178.9908,178.7617,178.8016,3461.0
2024-01-02 11:40:00,179.53,179.72,179.47,179.71,4804.0,178.8215,179.0108,178.7617,179.0008,4804.0
2024-01-02 11:45:00,179.8,180.0,179.77,179.97,8237.0,179.0904,179.2897,179.0606,179.2598,8237.0
2024-01-02 11:50:00,179.96,180.01,179.82,179.87,5500.0,179.2498,179.2996,179.1104,179.1602,5500.0
2024-01-02 11:55:00,179.87,179.96,179.81,179.9,10099.0,179.1602,179.2498,179.1004,179.19,10099.0
2024-01-02 12:00:00,179.95,180.01,179.86,179.95,8660.0,179.2398,179.2996,179.1502,179.2398,8660.0
2024-01-02 12:05:00,179.93,179.93,179.76,179.91,7203.0,179.2199,179.2199,179.0506,179.2,7203.0
2024-01-02 12:10:00,179.95,180.3,179.95,180.3,8041.0,179.2398,179.5885,179.2398,179.5885,8041.0
2024-01-02 12:15:00,180.31,180.39,180.08,180.34,6729.0,179.5984,179.6781,179.3693,179.6283,6729.0
2024-01-02 12:20:00,180.33,180.44,180.15,180.16,5400.0,179.6184,179.7279,179.4391,179.449,5400.0
2024-01-02 12:25:00,180.14,180.16,179.99,180.01,4370.0,179.4291,179.449,179.2797,179.2996,4370.0
2024-01-02 12:30:00,179.96,180.0,179.88,179.91,6126.0,179.2498,179.2897,179.1701,179.2,6126.0
2024-01-02 12:35:00,179.91,180.06,179.9,179.99,5107.0,179.2,179.3494,179.19,179.2797,5107.0
2024-01-02 12:40:00,180.01,180.11,180.01,180.11,4869.0,179.2996,179.3992,179.2996,179.3992,4869.0
2024-01-02 12:45:00,180.02,180.04,179.8,179.86,8547.0,179.3096,179.3295,179.0904,179.1502,8547.0
2024-01-02 12:50:00,179.81,179.84,179.61,179.66,4461.0,179.1004,179.1303,178.9012,178.951,4461.0
2024-01-02 12:55:00,179.65,179.77,179.53,179.77,4879.0,178.941,179.0606,178.8215,179.0606,4879.0
2024-01-02 13:00:00,179.76,179.78,179.65,179.69,3731.0,179.0506,179.0705,178.941,178.9809,3731.0
2024-01-02 13:05:00,179.75,179.83,179.57,179.62,5423.0,179.0406,179.1203,178.8613,178.9112,5423.0
2024-01-02 13:10:00,179.63,179.7,179.59,179.67,7427.0,178.9211,178.9908,178.8813,178.961,7427.0
2024-01-02 13:15:00,179.62,179.74,179.56,179.7,4083.0,178.9112,179.0307,178.8514,178.9908,4083.0
2024-01-02 13:20:00,179.7,179.7,179.56,179.68,6179.0,178.9908,178.9908,178.8514,178.9709,6179.0
2024-01-02 13:25:00,179.67,179.67,179.58,179.63,2912.0,178.961,178.961,178.8713,178.9211,2912.0
2024-01-02 13:30:00,179.58,179.69,179.56,179.67,3321.0,178.8713,178.9809,178.8514,178.961,3321.0
2024-01-02 13:35:00,179.65,179.67,179.59,179.66,6481.0,178.941,178.961,178.8813,178.951,6481.0
2024-01-02 13:40:00,179.65,179.71,179.6,179.64,7918.0,178.941,179.0008,178.8912,178.9311,7918.0
2024-01-02 13:45:00,179.59,179.62,179.52,179.59,3528.0,178.8813,178.9112,178.8115,178.8813,3528.0
2024-01-02 13:50:00,179.54,179.59,179.38,179.39,5005.0,178.8315,178.8813,178.6721,178.6821,5005.0
2024-01-02 13:55:00,179.35,179.51,179.31,179.37,3908.0,178.6422,178.8016,178.6024,178.6621,3908.0
2024-01-02 14:00:00,179.43,179.48,179.35,179.35,3980.0,178.7219,178.7717,178.6422,178.6422,3980.0
2024-01-02 14:05:00,179.3,179.41,179.25,179.35,4430.0,178.5924,178.702,178.5426,178.6422,4430.0
2024-01-02 14:10:00,179.51,179.62,179.51,179.62,1932.0,178.8016,178.9112,178.8016,178.9112,1932.0
2024-01-02 14:15:00,179.53,179.55,179.44,179.48,3996.0,178.8215,178.8414,178.7319,178.7717,3996.0
2024-01-02 14:20:00,179.59,179.66,179.5,179.5,2744.0,178.8813,178.951,178.7916,178.7916,2744.0
2024-01-02 14:25:00,179.5,179.53,179.43,179.5,6201.0,178.7916,178.8215,178.7219,178.7916,6201.0
2024-01-02 14:30:00,179.45,179.55,179.45,179.54,4045.0,178.7418,178.8414,178.7418,178.8315,4045.0
2024-01-02 14:35:00,179.53,179.57,179.45,179.45,3197.0,178.8215,178.8613,178.7418,178.7418,3197.0
2024-01-02 14:40:00,179.44,179.47,179.31,179.41,6745.0,178.7319,178.7617,178.6024,178.702,6745.0
2024-01-02 14:45:00,179.4,179.52,179.34,179.4,9719.0,178.692,178.8115,178.6323,178.692,9719.0
2024-01-02 14:50:00,179.37,179.44,179.2,179.27,6985.0,178.6621,178.7319,178.4928,178.5625,6985.0
2024-01-02 14:55:00,179.24,179.37,179.2,179.32,7460.0,178.5327,178.6621,178.4928,178.6123,7460.0
2024-01-02 15:00:00,179.32,179.57,179.29,179.49,6627.0,178.6123,178.8613,178.5825,178.7817,6627.0
2024-01-02 15:05:00,179.48,179.7,179.4,179.6,7615.0,178.7717,178.9908,178.692,178.8912,7615.0
2024-01-02 15:10:00,179.64,179.7,179.54,179.57,9249.0,178.9311,178.9908,178.8315,178.8613,9249.0
2024-01-02 15:15:00,179.63,179.74,179.58,179.74,10697.0,178.9211,179.0307,178.8713,179.0307,10697.0
2024-01-02 15:20:00,179.7,179.84,179.54,179.84,11329.0,178.9908,179.1303,178.8315,179.1303,11329.0
2024-01-02 15:25:00,179.91,179.91,179.73,179.77,6700.0,179.2,179.2,179.0207,179.0606,6700.0
2024-01-02 15:30:00,179.75,179.8,179.6,179.6,16491.0,179.0406,179.0904,178.8912,178.8912,16491.0
2024-01-02 15:35:00,179.58,179.72,179.55,179.71,12161.0,178.8713,179.0108,178.8414,179.0008,12161.0
2024-01-02 15:40:00,179.68,179.78,179.61,179.71,15167.0,178.9709,179.0705,178.9012,179.0008,15167.0
2024-01-02 15:45:00,179.7,179.81,179.52,179.81,14424.0,178.9908,179.1004,178.8115,179.1004,14424.0
2024-01-02 15:50:00,179.92,180.03,179.83,179.9,26123.0,179.21,179.3195,179.1203,179.19,26123.0
2024-01-02 15:55:00,179.93,180.27,179.92,180.11,107892.0,179.2199,179.5586,179.21,179.3992,107892.0
2024-01-03 09:30:00,179.35,179.41,178.73,179.08,21871.0,178.6422,178.702,178.0247,178.3733,21871.0
2024-01-03 09:35:00,179.27,179.37,179.2,179.32,3135.0,178.5625,178.6621,178.4928,178.6123,3135.0
2024-01-03 09:40:00,179.4,179.97,179.27,179.27,8210.0,178.692,179.2598,178.5625,178.5625,8210.0
2024-01-03 09:45:00,179.36,179.92,179.36,179.89,4702.0,178.6522,179.21,178.6522,179.1801,4702.0
2024-01-03 09:50:00,179.97,180.17,179.87,179.87,11576.0,179.2598,179.459,179.1602,179.1602,11576.0
2024-01-03 09:55:00,179.86,180.23,179.72,180.1,7164.0,179.1502,179.5187,179.0108,179.3893,7164.0
2024-01-03 10:00:00,180.09,180.38,179.73,179.85,19807.0,179.3793,179.6682,179.0207,179.1402,19807.0
2024-01-03 10:05:00,179.92,180.11,179.85,179.95,12378.0,179.21,179.3992,179.1402,179.2398,12378.0
2024-01-03 10:10:00,179.97,180.06,179.49,179.49,16816.0,179.2598,179.3494,178.7817,178.7817,16816.0
2024-01-03 10:15:00,179.55,179.65,179.38,179.4,4646.0,178.8414,178.941,178.6721,178.692,4646.0
2024-01-03 10:20:00,179.38,179.45,179.2,179.39,8167.0,178.6721,178.7418,178.4928,178.6821,8167.0
2024-01-03 10:25:00,179.41,179.45,178.99,178.99,8557.0,178.702,178.7418,178.2836,178.2836,8557.0
2024-01-03 10:30:00,179.04,179.34,178.98,179.06,5396.0,178.3334,178.6323,178.2737,178.3534,5396.0
2024-01-03 10:35:00,178.99,179.05,178.69,178.73,7065.0,178.2836,178.3434,177.9848,178.0247,7065.0
2024-01-03 10:40:00,178.73,178.89,178.49,178.63,9454.0,178.0247,178.184,177.7856,177.9251,9454.0
2024-01-03 10:45:00,178.66,178.87,178.56,178.84,5627.0,177.9549,178.1641,177.8553,178.1342,5627.0
2024-01-03 10:50:00,178.8,178.97,178.6,178.6,6927.0,178.0944,178.2637,177.8952,177.8952,6927.0
2024-01-03 10:55:00,178.54,179.01,178.52,179.0,10877.0,177.8354,178.3036,177.8155,178.2936,10877.0
2024-01-03 11:00:00,179.03,179.18,178.99,179.01,10658.0,178.3235,178.4729,178.2836,178.3036,10658.0
2024-01-03 11:05:00,178.98,179.08,178.91,179.02,4249.0,178.2737,178.3733,178.204,178.3135,4249.0
2024-01-03 11:10:00,179.02,179.08,178.82,178.93,5665.0,178.3135,178.3733,178.1143,178.2239,5665.0
2024-01-03 11:15:00,178.92,178.99,178.56,178.63,16149.0,178.2139,178.2836,177.8553,177.9251,16149.0
2024-01-03 11:20:00,178.63,178.71,178.49,178.67,2941.0,177.9251,178.0047,177.7856,177.9649,2941.0
2024-01-03 11:25:00,178.65,178.81,178.64,178.71,5681.0,177.945,178.1043,177.935,178.0047,5681.0
2024-01-03 11:30:00,178.7,178.76,178.58,178.59,5769.0,177.9948,178.0545,177.8753,177.8852,5769.0
2024-01-03 11:35:00,178.65,178.74,178.46,178.63,18051.0,177.945,178.0346,177.7557,177.9251,18051.0
2024-01-03 11:40:00,178.63,178.94,178.58,178.93,6707.0,177.9251,178.2338,177.8753,178.2239,6707.0
2024-01-03 11:45:00,178.94,178.98,178.82,178.88,6564.0,178.2338,178.2737,178.1143,178.1741,6564.0
2024-01-03 11:50:00,178.96,178.96,178.9,178.91,2475.0,178.2538,178.2538,178.194,178.204,2475.0
2024-01-03 11:55:00,178.89,178.9,178.67,178.67,2479.0,178.184,178.194,177.9649,177.9649,2479.0
2024-01-03 12:00:00,178.68,178.85,178.62,178.84,3150.0,177.9749,178.1442,177.9151,178.1342,3150.0
2024-01-03 12:05:00,178.91,178.92,178.87,178.88,4120.0,178.204,178.2139,178.1641,178.1741,4120.0
2024-01-03 12:10:00,178.89,178.92,178.77,178.84,4599.0,178.184,178.2139,178.0645,178.1342,4599.0
2024-01-03 12:15:00,178.85,179.15,178.81,178.98,18091.0,178.1442,178.443,178.1043,178.2737,18091.0
2024-01-03 12:20:00,178.98,179.18,178.96,179.17,7625.0,178.2737,178.4729,178.2538,178.4629,7625.0
2024-01-03 12:25:00,179.19,179.37,179.18,179.23,3437.0,178.4828,178.6621,178.4729,178.5227,3437.0
2024-01-03 12:30:00,179.28,179.34,179.23,179.24,4620.0,178.5725,178.6323,178.5227,178.5327,4620.0
2024-01-03 12:35:00,179.2,179.26,179.18,179.25,1906.0,178.4928,178.5526,178.4729,178.5426,1906.0
2024-01-03 12:40:00,179.29,179.42,179.29,179.35,5342.0,178.5825,178.7119,178.5825,178.6422,5342.0
2024-01-03 12:45:00,179.42,179.43,179.31,179.38,8382.0,178.7119,178.7219,178.6024,178.6721,8382.0
2024-01-03 12:50:00,179.36,179.36,179.2,179.27,4884.0,178.6522,178.6522,178.4928,178.5625,4884.0
2024-01-03 12:55:00,179.25,179.5,179.23,179.49,3421.0,178.5426,178.7916,178.5227,178.7817,3421.0
2024-01-03 13:00:00,179.53,179.62,179.4,179.43,5865.0,178.8215,178.9112,178.692,178.7219,5865.0
2024-01-03 13:05:00,179.43,179.53,179.41,179.45,11352.0,178.7219,178.8215,178.702,178.7418,11352.0
2024-01-03 13:10:00,179.46,179.54,179.46,179.53,9020.0,178.7518,178.8315,178.7518,178.8215,9020.0
2024-01-03 13:15:00,179.53,179.64,179.53,179.54,4043.0,178.8215,178.9311,178.8215,178.8315,4043.0
2024-01-03 13:20:00,179.6,179.65,179.59,179.65,6698.0,178.8912,178.941,178.8813,178.941,6698.0
2024-01-03 13:25:00,179.62,179.63,179.54,179.55,4158.0,178.9112,178.9211,178.8315,178.8414,4158.0
2024-01-03 13:30:00,179.57,179.57,179.42,179.42,1540.0,178.8613,178.8613,178.7119,178.7119,1540.0
2024-01-03 13:35:00,179.36,179.49,179.35,179.48,1700.0,178.6522,178.7817,178.6422,178.7717,1700.0
2024-01-03 13:40:00,179.46,179.49,179.37,179.37,1800.0,178.7518,178.7817,178.6621,178.6621,1800.0
2024-01-03 13:45:00,179.34,179.38,179.3,179.38,1918.0,178.6323,178.6721,178.5924,178.6721,1918.0
2024-01-03 13:50:00,179.4,179.44,179.36,179.36,1213.0,178.692,178.7319,178.6522,178.6522,1213.0
2024-01-03 13:55:00,179.33,179.34,179.28,179.29,1273.0,178.6223,178.6323,178.5725,178.5825,1273.0
2024-01-03 14:00:00,179.29,179.57,179.18,179.24,6473.0,178.5825,178.8613,178.4729,178.5327,6473.0
2024-01-03 14:05:00,179.13,179.17,178.95,179.1,3415.0,178.4231,178.4629,178.2438,178.3932,3415.0
2024-01-03 14:10:00,179.1,179.2,179.02,179.08,4521.0,178.3932,178.4928,178.3135,178.3733,4521.0
2024-01-03 14:15:00,179.02,179.29,179.02,179.28,1557.0,178.3135,178.5825,178.3135,178.5725,1557.0
2024-01-03 14:20:00,179.31,179.34,179.22,179.31,2416.0,178.6024,178.6323,178.5127,178.6024,2416.0
2024-01-03 14:25:00,179.4,179.76,179.31,179.69,4351.0,178.692,179.0506,178.6024,178.9809,4351.0
2024-01-03 14:30:00,179.73,179.76,179.5,179.55,4528.0,179.0207,179.0506,178.7916,178.8414,4528.0
2024-01-03 14:35:00,179.55,179.6,179.47,179.6,2465.0,178.8414,178.8912,178.7617,178.8912,2465.0
2024-01-03 14:40:00,179.62,179.93,179.61,179.91,5624.0,178.9112,179.2199,178.9012,179.2,5624.0
2024-01-03 14:45:00,179.9,179.9,179.61,179.61,3893.0,179.19,179.19,178.9012,178.9012,3893.0
2024-01-03 14:50:00,179.64,179.66,179.57,179.57,2056.0,178.9311,178.951,178.8613,178.8613,2056.0
2024-01-03 14:55:00,179.58,179.6,179.47,179.53,5901.0,178.8713,178.8912,178.7617,178.8215,5901.0
2024-01-03 15:00:00,179.57,179.58,179.33,179.37,8819.0,178.8613,178.8713,178.6223,178.6621,8819.0
2024-01-03 15:05:00,179.39,179.39,179.21,179.28,5690.0,178.6821,178.6821,178.5028,178.5725,5690.0
2024-01-03 15:10:00,179.31,179.32,179.16,179.18,2786.0,178.6024,178.6123,178.453,178.4729,2786.0
2024-01-03 15:15:00,179.13,179.2,179.07,179.2,2350.0,178.4231,178.4928,178.3633,178.4928,2350.0
2024-01-03 15:20:00,179.22,179.39,179.18,179.18,5898.0,178.5127,178.6821,178.4729,178.4729,5898.0
2024-01-03 15:25:00,179.21,179.37,179.13,179.37,16351.0,178.5028,178.6621,178.4231,178.6621,16351.0
2024-01-03 15:30:00,179.44,179.64,179.42,179.64,7412.0,178.7319,178.9311,178.7119,178.9311,7412.0
2024-01-03 15:35:00,179.65,179.67,179.31,179.44,5575.0,178.941,178.961,178.6024,178.7319,5575.0
2024-01-03 15:40:00,179.43,179.49,179.24,179.25,10044.0,178.7219,178.7817,178.5327,178.5426,10044.0
2024-01-03 15:45:00,179.25,179.35,179.19,179.2,12535.0,178.5426,178.6422,178.4828,178.4928,12535.0
2024-01-03 15:50:00,179.21,179.22,178.82,178.92,38992.0,178.5028,178.5127,178.1143,178.2139,38992.0
2024-01-03 15:55:00,178.94,179.23,178.85,178.9,109412.0,178.2338,178.5227,178.1442,178.194,109412.0
2024-01-04 09:30:00,179.93,180.27,179.4,179.92,13898.0,179.2199,179.5586,178.692,179.21,13898.0
2024-01-04 09:35:00,179.74,180.64,179.72,180.31,6035.0,179.0307,179.9271,179.0108,179.5984,6035.0
2024-01-04 09:40:00,180.31,180.73,180.12,180.64,7058.0,179.5984,180.0168,179.4092,179.9271,7058.0
2024-01-04 09:45:00,180.69,180.69,180.14,180.27,14726.0,179.9769,179.9769,179.4291,179.5586,14726.0
2024-01-04 09:50:00,180.3,180.51,180.12,180.24,6535.0,179.5885,179.7976,179.4092,179.5287,6535.0
2024-01-04 09:55:00,180.1,180.25,179.88,179.98,3410.0,179.3893,179.5387,179.1701,179.2697,3410.0
2024-01-04 10:00:00,179.99,180.51,179.92,180.5,6102.0,179.2797,179.7976,179.21,179.7877,6102.0
2024-01-04 10:05:00,180.6,180.6,180.22,180.27,5250.0,179.8873,179.8873,179.5088,179.5586,5250.0
2024-01-04 10:10:00,180.26,180.56,180.26,180.53,4254.0,179.5486,179.8474,179.5486,179.8176,4254.0
2024-01-04 10:15:00,180.63,180.7,180.5,180.58,4634.0,179.9172,179.9869,179.7877,179.8674,4634.0
2024-01-04 10:20:00,180.59,180.59,180.23,180.27,2822.0,179.8773,179.8773,179.5187,179.5586,2822.0
2024-01-04 10:25:00,180.23,180.3,180.14,180.14,2663.0,179.5187,179.5885,179.4291,179.4291,2663.0
2024-01-04 10:30:00,180.15,180.37,180.06,180.37,8174.0,179.4391,179.6582,179.3494,179.6582,8174.0
2024-01-04 10:35:00,180.29,180.43,180.26,180.28,5686.0,179.5785,179.718,179.5486,179.5685,5686.0
2024-01-04 10:40:00,180.35,180.6,180.35,180.6,2658.0,179.6383,179.8873,179.6383,179.8873,2658.0
2024-01-04 10:45:00,180.65,180.71,180.53,180.61,6514.0,179.9371,179.9969,179.8176,179.8972,6514.0
2024-01-04 10:50:00,180.59,180.59,180.37,180.37,4293.0,179.8773,179.8773,179.6582,179.6582,4293.0
2024-01-04 10:55:00,180.34,180.35,179.99,180.09,3869.0,179.6283,179.6383,179.2797,179.3793,3869.0
2024-01-04 11:00:00,180.11,180.34,180.06,180.24,4399.0,179.3992,179.6283,179.3494,179.5287,4399.0
2024-01-04 11:05:00,180.25,180.36,180.17,180.36,2600.0,179.5387,179.6482,179.459,179.6482,2600.0
2024-01-04 11:10:00,180.4,180.58,180.38,180.53,5595.0,179.6881,179.8674,179.6682,179.8176,5595.0
2024-01-04 11:15:00,180.51,180.64,180.45,180.46,6406.0,179.7976,179.9271,179.7379,179.7478,6406.0
2024-01-04 11:20:00,180.5,180.56,180.47,180.49,3535.0,179.7877,179.8474,179.7578,179.7777,3535.0
2024-01-04 11:25:00,180.49,180.7,180.47,180.47,4462.0,179.7777,179.9869,179.7578,179.7578,4462.0
2024-01-04 11:30:00,180.53,180.53,180.32,180.33,4126.0,179.8176,179.8176,179.6084,179.6184,4126.0
2024-01-04 11:35:00,180.34,180.48,180.3,180.35,3806.0,179.6283,179.7678,179.5885,179.6383,3806.0
2024-01-04 11:40:00,180.31,180.33,179.96,180.05,14172.0,179.5984,179.6184,179.2498,179.3395,14172.0
2024-01-04 11:45:00,180.09,180.15,179.92,179.97,7530.0,179.3793,179.4391,179.21,179.2598,7530.0
2024-01-04 11:50:00,179.96,179.99,179.68,179.73,4963.0,179.2498,179.2797,178.9709,179.0207,4963.0
2024-01-04 11:55:00,179.76,179.98,179.72,179.88,5826.0,179.0506,179.2697,179.0108,179.1701,5826.0
2024-01-04 12:00:00,179.89,179.94,179.64,179.69,4044.0,179.1801,179.2299,178.9311,178.9809,4044.0
2024-01-04 12:05:00,179.67,179.73,179.52,179.53,8038.0,178.961,179.0207,178.8115,178.8215,8038.0
2024-01-04 12:10:00,179.61,179.83,179.61,179.73,3330.0,178.9012,179.1203,178.9012,179.0207,3330.0
2024-01-04 12:15:00,179.71,179.71,179.61,179.71,2873.0,179.0008,179.0008,178.9012,179.0008,2873.0
2024-01-04 12:20:00,179.73,179.81,179.61,179.7,2737.0,179.0207,179.1004,178.9012,178.9908,2737.0
2024-01-04 12:25:00,179.79,179.85,179.66,179.7,2966.0,179.0805,179.1402,178.951,178.9908,2966.0
2024-01-04 12:30:00,179.67,179.67,179.33,179.43,2479.0,178.961,178.961,178.6223,178.7219,2479.0
2024-01-04 12:35:00,179.41,179.58,179.41,179.54,8688.0,178.702,178.8713,178.702,178.8315,8688.0
2024-01-04 12:40:00,179.58,179.63,179.47,179.48,3489.0,178.8713,178.9211,178.7617,178.7717,3489.0
2024-01-04 12:45:00,179.46,179.49,179.36,179.49,2191.0,178.7518,178.7817,178.6522,178.7817,2191.0
2024-01-04 12:50:00,179.52,179.65,179.52,179.65,2304.0,178.8115,178.941,178.8115,178.941,2304.0
2024-01-04 12:55:00,179.61,179.63,179.52,179.63,2389.0,178.9012,178.9211,178.8115,178.9211,2389.0
2024-01-04 13:00:00,179.6,179.68,179.6,179.62,2648.0,178.8912,178.9709,178.8912,178.9112,2648.0
2024-01-04 13:05:00,179.64,179.68,179.57,179.61,4476.0,178.9311,178.9709,178.8613,178.9012,4476.0
2024-01-04 13:10:00,179.57,179.57,179.37,179.41,2668.0,178.8613,178.8613,178.6621,178.702,2668.0
2024-01-04 13:15:00,179.45,179.46,179.23,179.27,5635.0,178.7418,178.7518,178.5227,178.5625,5635.0
2024-01-04 13:20:00,179.32,179.43,179.32,179.39,3161.0,178.6123,178.7219,178.6123,178.6821,3161.0
2024-01-04 13:25:00,179.35,179.42,179.29,179.3,1711.0,178.6422,178.7119,178.5825,178.5924,1711.0
2024-01-04 13:30:00,179.35,179.37,179.27,179.29,2107.0,178.6422,178.6621,178.5625,178.5825,2107.0
2024-01-04 13:35:00,179.28,179.34,179.15,179.18,3215.0,178.5725,178.6323,178.443,178.4729,3215.0
2024-01-04 13:40:00,179.19,179.29,179.18,179.27,3278.0,178.4828,178.5825,178.4729,178.5625,3278.0
2024-01-04 13:45:00,179.29,179.34,179.27,179.34,1800.0,178.5825,178.6323,178.5625,178.6323,1800.0
2024-01-04 13:50:00,179.39,179.39,179.2,179.26,3193.0,178.6821,178.6821,178.4928,178.5526,3193.0
2024-01-04 13:55:00,179.23,179.23,179.04,179.18,2183.0,178.5227,178.5227,178.3334,178.4729,2183.0
2024-01-04 14:00:00,179.2,179.31,179.19,179.2,2472.0,178.4928,178.6024,178.4828,178.4928,2472.0
2024-01-04 14:05:00,179.21,179.29,179.16,179.17,2612.0,178.5028,178.5825,178.453,178.4629,2612.0
2024-01-04 14:10:00,179.14,179.19,179.09,179.19,2392.0,178.433,178.4828,178.3832,178.4828,2392.0
2024-01-04 14:15:00,179.2,179.21,179.0,179.0,3735.0,178.4928,178.5028,178.2936,178.2936,3735.0
2024-01-04 14:20:00,179.0,179.05,178.96,178.97,4956.0,178.2936,178.3434,178.2538,178.2637,4956.0
2024-01-04 14:25:00,178.94,179.05,178.9,179.05,2632.0,178.2338,178.3434,178.194,178.3434,2632.0
2024-01-04 14:30:00,178.97,179.02,178.91,178.98,3124.0,178.2637,178.3135,178.204,178.2737,3124.0
2024-01-04 14:35:00,178.97,178.97,178.89,178.91,2340.0,178.2637,178.2637,178.184,178.204,2340.0
2024-01-04 14:40:00,178.91,178.98,178.87,178.98,2227.0,178.204,178.2737,178.1641,178.2737,2227.0
2024-01-04 14:45:00,178.92,179.1,178.88,179.1,3986.0,178.2139,178.3932,178.1741,178.3932,3986.0
2024-01-04 14:50:00,179.21,179.36,179.2,179.36,1716.0,178.5028,178.6522,178.4928,178.6522,1716.0
2024-01-04 14:55:00,179.37,179.43,179.33,179.39,3109.0,178.6621,178.7219,178.6223,178.6821,3109.0
2024-01-04 15:00:00,179.41,179.41,179.21,179.29,5129.0,178.702,178.702,178.5028,178.5825,5129.0
2024-01-04 15:05:00,179.35,179.5,179.32,179.5,3663.0,178.6422,178.7916,178.6123,178.7916,3663.0
2024-01-04 15:10:00,179.49,179.5,179.22,179.27,4592.0,178.7817,178.7916,178.5127,178.5625,4592.0
2024-01-04 15:15:00,179.27,179.29,179.1,179.18,3006.0,178.5625,178.5825,178.3932,178.4729,3006.0
2024-01-04 15:20:00,179.13,179.21,179.08,179.17,4787.0,178.4231,178.5028,178.3733,178.4629,4787.0
2024-01-04 15:25:00,179.16,179.16,179.02,179.14,6643.0,178.453,178.453,178.3135,178.433,6643.0
2024-01-04 15:30:00,179.11,179.33,179.11,179.29,6046.0,178.4032,178.6223,178.4032,178.5825,6046.0
2024-01-04 15:35:00,179.28,179.29,179.22,179.26,6512.0,178.5725,178.5825,178.5127,178.5526,6512.0
2024-01-04 15:40:00,179.28,179.43,179.25,179.43,10948.0,178.5725,178.7219,178.5426,178.7219,10948.0
2024-01-04 15:45:00,179.41,179.57,179.33,179.33,11119.0,178.702,178.8613,178.6223,178.6223,11119.0
2024-01-04 15:50:00,179.33,179.47,178.88,178.91,23131.0,178.6223,178.7617,178.1741,178.204,23131.0
2024-01-04 15:55:00,178.94,178.99,178.68,178.76,100190.0,178.2338,178.2836,177.9749,178.0545,100190.0
2024-01-05 09:30:00,178.23,179.81,178.23,179.81,10429.0,177.5266,179.1004,177.5266,179.1004,10429.0
2024-01-05 09:35:00,179.86,180.35,179.82,180.24,10080.0,179.1502,179.6383,179.1104,179.5287,10080.0
2024-01-05 09:40:00,180.09,180.79,179.9,180.43,4595.0,179.3793,180.0765,179.19,179.718,4595.0
2024-01-05 09:45:00,180.59,180.72,180.29,180.53,3052.0,179.8773,180.0068,179.5785,179.8176,3052.0
2024-01-05 09:50:00,180.56,180.6,180.35,180.54,5903.0,179.8474,179.8873,179.6383,179.8275,5903.0
2024-01-05 09:55:00,180.56,180.69,180.29,180.39,7743.0,179.8474,179.9769,179.5785,179.6781,7743.0
2024-01-05 10:00:00,180.39,181.21,180.39,181.21,9359.0,179.6781,180.4949,179.6781,180.4949,9359.0
2024-01-05 10:05:00,181.25,181.41,181.16,181.38,11104.0,180.5347,180.6941,180.4451,180.6642,11104.0
2024-01-05 10:10:00,181.49,181.5,181.15,181.17,5652.0,180.7738,180.7837,180.4351,180.455,5652.0
2024-01-05 10:15:00,181.24,181.57,181.1,181.4,6070.0,180.5248,180.8535,180.3853,180.6841,6070.0
2024-01-05 10:20:00,181.56,181.58,181.38,181.48,6081.0,180.8435,180.8634,180.6642,180.7638,6081.0
2024-01-05 10:25:00,181.47,181.54,181.37,181.41,5588.0,180.7539,180.8236,180.6542,180.6941,5588.0
2024-01-05 10:30:00,181.45,181.64,181.34,181.46,3193.0,180.7339,180.9232,180.6244,180.7439,3193.0
2024-01-05 10:35:00,181.41,181.49,181.23,181.34,4451.0,180.6941,180.7738,180.5148,180.6244,4451.0
2024-01-05 10:40:00,181.3,181.6,181.3,181.55,2620.0,180.5845,180.8833,180.5845,180.8335,2620.0
2024-01-05 10:45:00,181.55,181.6,181.36,181.47,4101.0,180.8335,180.8833,180.6443,180.7539,4101.0
2024-01-05 10:50:00,181.47,181.62,181.34,181.62,6028.0,180.7539,180.9033,180.6244,180.9033,6028.0
2024-01-05 10:55:00,181.62,181.64,181.38,181.39,5685.0,180.9033,180.9232,180.6642,180.6742,5685.0
2024-01-05 11:00:00,181.41,181.58,181.39,181.42,5168.0,180.6941,180.8634,180.6742,180.704,5168.0
2024-01-05 11:05:00,181.46,181.59,181.36,181.59,5128.0,180.7439,180.8734,180.6443,180.8734,5128.0
2024-01-05 11:10:00,181.57,181.64,181.46,181.49,3410.0,180.8535,180.9232,180.7439,180.7738,3410.0
2024-01-05 11:15:00,181.51,181.57,181.18,181.24,3570.0,180.7937,180.8535,180.465,180.5248,3570.0
2024-01-05 11:20:00,181.3,181.3,180.95,181.03,3708.0,180.5845,180.5845,180.2359,180.3156,3708.0
2024-01-05 11:25:00,181.11,181.11,180.93,180.96,2774.0,180.3953,180.3953,180.216,180.2459,2774.0
2024-01-05 11:30:00,181.0,181.04,180.93,180.99,2600.0,180.2857,180.3255,180.216,180.2757,2600.0
2024-01-05 11:35:00,180.95,181.12,180.93,180.97,5046.0,180.2359,180.4052,180.216,180.2558,5046.0
2024-01-05 11:40:00,181.05,181.05,180.97,181.03,2082.0,180.3355,180.3355,180.2558,180.3156,2082.0
2024-01-05 11:45:00,181.0,181.09,180.93,180.93,2755.0,180.2857,180.3754,180.216,180.216,2755.0
2024-01-05 11:50:00,180.96,181.18,180.96,181.16,5106.0,180.2459,180.465,180.2459,180.4451,5106.0
2024-01-05 11:55:00,181.14,181.17,181.01,181.08,5451.0,180.4252,180.455,180.2957,180.3654,5451.0
2024-01-05 12:00:00,181.13,181.13,180.99,180.99,3604.0,180.4152,180.4152,180.2757,180.2757,3604.0
2024-01-05 12:05:00,180.98,181.02,180.73,180.73,4446.0,180.2658,180.3056,180.0168,180.0168,4446.0
2024-01-05 12:10:00,180.67,180.82,180.55,180.73,2073.0,179.957,180.1064,179.8375,180.0168,2073.0
2024-01-05 12:15:00,180.72,180.82,180.55,180.56,3853.0,180.0068,180.1064,179.8375,179.8474,3853.0
2024-01-05 12:20:00,180.51,180.61,180.39,180.4,4670.0,179.7976,179.8972,179.6781,179.6881,4670.0
2024-01-05 12:25:00,180.41,180.55,180.4,180.53,2370.0,179.698,179.8375,179.6881,179.8176,2370.0
2024-01-05 12:30:00,180.49,180.54,180.46,180.52,1900.0,179.7777,179.8275,179.7478,179.8076,1900.0
2024-01-05 12:35:00,180.47,180.73,180.47,180.72,2658.0,179.7578,180.0168,179.7578,180.0068,2658.0
2024-01-05 12:40:00,180.75,180.86,180.75,180.81,2656.0,180.0367,180.1463,180.0367,180.0965,2656.0
2024-01-05 12:45:00,180.83,180.87,180.75,180.79,3300.0,180.1164,180.1562,180.0367,180.0765,3300.0
2024-01-05 12:50:00,180.77,180.98,180.76,180.94,6402.0,180.0566,180.2658,180.0467,180.2259,6402.0
2024-01-05 12:55:00,180.94,180.94,180.82,180.82,5068.0,180.2259,180.2259,180.1064,180.1064,5068.0
2024-01-05 13:00:00,180.84,180.84,180.74,180.84,5141.0,180.1263,180.1263,180.0267,180.1263,5141.0
2024-01-05 13:05:00,180.82,180.93,180.82,180.87,4057.0,180.1064,180.216,180.1064,180.1562,4057.0
2024-01-05 13:10:00,180.87,180.93,180.81,180.85,4300.0,180.1562,180.216,180.0965,180.1363,4300.0
2024-01-05 13:15:00,180.82,180.89,180.75,180.8,4303.0,180.1064,180.1761,180.0367,180.0865,4303.0
2024-01-05 13:20:00,180.83,180.89,180.72,180.84,5530.0,180.1164,180.1761,180.0068,180.1263,5530.0
2024-01-05 13:25:00,180.89,181.03,180.87,181.03,5809.0,180.1761,180.3156,180.1562,180.3156,5809.0
2024-01-05 13:30:00,181.08,181.24,181.01,181.02,3846.0,180.3654,180.5248,180.2957,180.3056,3846.0
2024-01-05 13:35:00,181.11,181.24,181.09,181.24,2514.0,180.3953,180.5248,180.3754,180.5248,2514.0
2024-01-05 13:40:00,181.25,181.25,181.1,181.14,2701.0,180.5347,180.5347,180.3853,180.4252,2701.0
2024-01-05 13:45:00,181.19,181.2,181.12,181.12,2802.0,180.475,180.4849,180.4052,180.4052,2802.0
2024-01-05 13:50:00,181.16,181.18,180.99,181.17,7419.0,180.4451,180.465,180.2757,180.455,7419.0
2024-01-05 13:55:00,181.13,181.23,181.1,181.14,4814.0,180.4152,180.5148,180.3853,180.4252,4814.0
2024-01-05 14:00:00,181.16,181.33,181.15,181.33,7457.0,180.4451,180.6144,180.4351,180.6144,7457.0
2024-01-05 14:05:00,181.33,181.39,181.29,181.31,1800.0,180.6144,180.6742,180.5746,180.5945,1800.0
2024-01-05 14:10:00,181.28,181.34,181.15,181.18,2018.0,180.5646,180.6244,180.4351,180.465,2018.0
2024-01-05 14:15:00,181.19,181.23,181.02,181.02,2833.0,180.475,180.5148,180.3056,180.3056,2833.0
2024-01-05 14:20:00,181.01,181.2,180.89,180.95,7337.0,180.2957,180.4849,180.1761,180.2359,7337.0
2024-01-05 14:25:00,180.96,181.05,180.93,180.96,2421.0,180.2459,180.3355,180.216,180.2459,2421.0
2024-01-05 14:30:00,180.92,180.99,180.89,180.95,4066.0,180.206,180.2757,180.1761,180.2359,4066.0
2024-01-05 14:35:00,180.98,181.18,180.93,181.18,10810.0,180.2658,180.465,180.216,180.465,10810.0
2024-01-05 14:40:00,181.16,181.19,180.79,180.82,4784.0,180.4451,180.475,180.0765,180.1064,4784.0
2024-01-05 14:45:00,180.84,180.92,180.71,180.79,8861.0,180.1263,180.206,179.9969,180.0765,8861.0
2024-01-05 14:50:00,180.8,180.8,180.57,180.69,8051.0,180.0865,180.0865,179.8574,179.9769,8051.0
2024-01-05 14:55:00,180.67,180.74,180.53,180.57,3143.0,179.957,180.0267,179.8176,179.8574,3143.0
2024-01-05 15:00:00,180.57,180.68,180.57,180.62,3040.0,179.8574,179.967,179.8574,179.9072,3040.0
2024-01-05 15:05:00,180.69,180.9,180.66,180.85,6891.0,179.9769,180.1861,179.947,180.1363,6891.0
2024-01-05 15:10:00,180.88,180.92,180.78,180.85,6164.0,180.1662,180.206,180.0666,180.1363,6164.0
2024-01-05 15:15:00,180.87,180.9,180.66,180.67,4663.0,180.1562,180.1861,179.947,179.957,4663.0
2024-01-05 15:20:00,180.64,180.84,180.64,180.81,7560.0,179.9271,180.1263,179.9271,180.0965,7560.0
2024-01-05 15:25:00,180.8,180.92,180.69,180.86,8983.0,180.0865,180.206,179.9769,180.1463,8983.0
2024-01-05 15:30:00,180.81,180.88,180.69,180.7,10683.0,180.0965,180.1662,179.9769,179.9869,10683.0
2024-01-05 15:35:00,180.77,180.99,180.76,180.96,7189.0,180.0566,180.2757,180.0467,180.2459,7189.0
2024-01-05 15:40:00,180.95,180.98,180.7,180.75,23966.0,180.2359,180.2658,179.9869,180.0367,23966.0
2024-01-05 15:45:00,180.73,180.85,180.68,180.84,33469.0,180.0168,180.1363,179.967,180.1263,33469.0
2024-01-05 15:50:00,180.83,180.83,180.49,180.56,48010.0,180.1164,180.1164,179.7777,179.8474,48010.0
2024-01-05 15:55:00,180.56,180.72,180.44,180.49,170831.0,179.8474,180.0068,179.7279,179.7777,170831.0
2024-01-08 09:30:00,180.68,181.36,180.68,181.25,7400.0,179.967,180.6443,179.967,180.5347,7400.0
2024-01-08 09:35:00,181.32,181.47,180.77,180.78,4680.0,180.6044,180.7539,180.0566,180.0666,4680.0
2024-01-08 09:40:00,180.69,180.69,180.22,180.45,2989.0,179.9769,179.9769,179.5088,179.7379,2989.0
2024-01-08 09:45:00,180.51,180.54,180.28,180.49,2553.0,179.7976,179.8275,179.5685,179.7777,2553.0
2024-01-08 09:50:00,180.61,180.61,180.26,180.27,2148.0,179.8972,179.8972,179.5486,179.5586,2148.0
2024-01-08 09:55:00,180.2,180.65,180.19,180.29,6123.0,179.4889,179.9371,179.4789,179.5785,6123.0
2024-01-08 10:00:00,180.42,180.42,180.02,180.35,9955.0,179.708,179.708,179.3096,179.6383,9955.0
2024-01-08 10:05:00,180.28,180.42,180.25,180.31,2000.0,179.5685,179.708,179.5387,179.5984,2000.0
2024-01-08 10:10:00,180.33,180.38,180.05,180.05,7705.0,179.6184,179.6682,179.3395,179.3395,7705.0
2024-01-08 10:15:00,180.09,180.22,180.03,180.09,6462.0,179.3793,179.5088,179.3195,179.3793,6462.0
2024-01-08 10:20:00,180.08,180.18,180.03,180.05,6420.0,179.3693,179.4689,179.3195,179.3395,6420.0
2024-01-08 10:25:00,180.07,180.44,180.0,180.44,7982.0,179.3594,179.7279,179.2897,179.7279,7982.0
2024-01-08 10:30:00,180.45,180.58,180.45,180.51,4021.0,179.7379,179.8674,179.7379,179.7976,4021.0
2024-01-08 10:35:00,180.49,180.8,180.49,180.8,6488.0,179.7777,180.0865,179.7777,180.0865,6488.0
2024-01-08 10:40:00,180.74,180.8,180.64,180.78,4438.0,180.0267,180.0865,179.9271,180.0666,4438.0
2024-01-08 10:45:00,180.82,180.86,180.76,180.81,3369.0,180.1064,180.1463,180.0467,180.0965,3369.0
2024-01-08 10:50:00,180.85,180.88,180.63,180.66,4758.0,180.1363,180.1662,179.9172,179.947,4758.0
2024-01-08 10:55:00,180.61,180.81,180.61,180.74,4595.0,179.8972,180.0965,179.8972,180.0267,4595.0
2024-01-08 11:00:00,180.78,180.83,180.61,180.62,2757.0,180.0666,180.1164,179.8972,179.9072,2757.0
2024-01-08 11:05:00,180.67,180.77,180.62,180.72,3423.0,179.957,180.0566,179.9072,180.0068,3423.0
2024-01-08 11:10:00,180.66,180.73,180.56,180.73,7783.0,179.947,180.0168,179.8474,180.0168,7783.0
2024-01-08 11:15:00,180.65,180.74,180.57,180.67,4773.0,179.9371,180.0267,179.8574,179.957,4773.0
2024-01-08 11:20:00,180.7,180.73,180.48,180.49,5125.0,179.9869,180.0168,179.7678,179.7777,5125.0
2024-01-08 11:25:00,180.42,180.46,180.36,180.38,4307.0,179.708,179.7478,179.6482,179.6682,4307.0
2024-01-08 11:30:00,180.42,180.57,180.41,180.52,3344.0,179.708,179.8574,179.698,179.8076,3344.0
2024-01-08 11:35:00,180.54,180.65,180.54,180.57,2204.0,179.8275,179.9371,179.8275,179.8574,2204.0
2024-01-08 11:40:00,180.56,180.65,180.49,180.59,5019.0,179.8474,179.9371,179.7777,179.8773,5019.0
2024-01-08 11:45:00,180.59,180.61,180.53,180.6,5465.0,179.8773,179.8972,179.8176,179.8873,5465.0
2024-01-08 11:50:00,180.59,180.61,180.52,180.6,2983.0,179.8773,179.8972,179.8076,179.8873,2983.0
2024-01-08 11:55:00,180.59,180.6,180.3,180.46,6075.0,179.8773,179.8873,179.5885,179.7478,6075.0
2024-01-08 12:00:00,180.49,180.53,180.39,180.47,4004.0,179.7777,179.8176,179.6781,179.7578,4004.0
2024-01-08 12:05:00,180.44,180.44,180.15,180.18,6010.0,179.7279,179.7279,179.4391,179.4689,6010.0
2024-01-08 12:10:00,180.16,180.25,180.06,180.21,6389.0,179.449,179.5387,179.3494,179.4988,6389.0
2024-01-08 12:15:00,180.16,180.19,180.07,180.1,3786.0,179.449,179.4789,179.3594,179.3893,3786.0
2024-01-08 12:20:00,180.01,180.01,179.65,179.79,10579.0,179.2996,179.2996,178.941,179.0805,10579.0
2024-01-08 12:25:00,179.81,179.83,179.73,179.74,3863.0,179.1004,179.1203,179.0207,179.0307,3863.0
2024-01-08 12:30:00,179.78,179.91,179.64,179.9,12002.0,179.0705,179.2,178.9311,179.19,12002.0
2024-01-08 12:35:00,179.85,179.85,179.72,179.82,6026.0,179.1402,179.1402,179.0108,179.1104,6026.0
2024-01-08 12:40:00,179.75,179.79,179.73,179.78,4111.0,179.0406,179.0805,179.0207,179.0705,4111.0
2024-01-08 12:45:00,179.76,179.84,179.74,179.82,9128.0,179.0506,179.1303,179.0307,179.1104,9128.0
2024-01-08 12:50:00,179.82,180.03,179.81,180.0,7019.0,179.1104,179.3195,179.1004,179.2897,7019.0
2024-01-08 12:55:00,179.98,180.26,179.98,180.26,3757.0,179.2697,179.5486,179.2697,179.5486,3757.0
2024-01-08 13:00:00,180.39,180.42,180.38,180.42,1999.0,179.6781,179.708,179.6682,179.708,1999.0
2024-01-08 13:05:00,180.45,180.6,180.44,180.59,1789.0,179.7379,179.8873,179.7279,179.8773,1789.0
2024-01-08 13:10:00,180.53,180.57,180.43,180.57,2712.0,179.8176,179.8574,179.718,179.8574,2712.0
2024-01-08 13:15:00,180.57,180.64,180.51,180.57,2184.0,179.8574,179.9271,179.7976,179.8574,2184.0
2024-01-08 13:20:00,180.55,180.7,180.55,180.65,5695.0,179.8375,179.9869,179.8375,179.9371,5695.0
2024-01-08 13:25:00,180.63,180.63,180.5,180.53,1816.0,179.9172,179.9172,179.7877,179.8176,1816.0
2024-01-08 13:30:00,180.54,180.74,180.53,180.74,3092.0,179.8275,180.0267,179.8176,180.0267,3092.0
2024-01-08 13:35:00,180.77,180.9,180.71,180.88,7222.0,180.0566,180.1861,179.9969,180.1662,7222.0
2024-01-08 13:40:00,180.88,181.04,180.87,181.04,2339.0,180.1662,180.3255,180.1562,180.3255,2339.0
2024-01-08 13:45:00,181.08,181.27,181.05,181.18,1873.0,180.3654,180.5546,180.3355,180.465,1873.0
2024-01-08 13:50:00,181.18,181.27,181.11,181.27,2696.0,180.465,180.5546,180.3953,180.5546,2696.0
2024-01-08 13:55:00,181.27,181.31,181.22,181.3,3606.0,180.5546,180.5945,180.5048,180.5845,3606.0
2024-01-08 14:00:00,181.27,181.37,181.27,181.33,3119.0,180.5546,180.6542,180.5546,180.6144,3119.0
2024-01-08 14:05:00,181.38,181.48,181.36,181.46,2907.0,180.6642,180.7638,180.6443,180.7439,2907.0
2024-01-08 14:10:00,181.46,181.59,181.46,181.58,3478.0,180.7439,180.8734,180.7439,180.8634,3478.0
2024-01-08 14:15:00,181.59,181.65,181.58,181.61,4603.0,180.8734,180.9331,180.8634,180.8933,4603.0
2024-01-08 14:20:00,181.59,181.59,181.48,181.55,5249.0,180.8734,180.8734,180.7638,180.8335,5249.0
2024-01-08 14:25:00,181.56,181.66,181.53,181.66,5494.0,180.8435,180.9431,180.8136,180.9431,5494.0
2024-01-08 14:30:00,181.67,181.71,181.25,181.25,9474.0,180.9531,180.9929,180.5347,180.5347,9474.0
2024-01-08 14:35:00,181.21,181.56,181.21,181.56,14048.0,180.4949,180.8435,180.4949,180.8435,14048.0
2024-01-08 14:40:00,181.55,181.65,181.3,181.32,14141.0,180.8335,180.9331,180.5845,180.6044,14141.0
2024-01-08 14:45:00,181.33,181.58,181.29,181.55,27203.0,180.6144,180.8634,180.5746,180.8335,27203.0
2024-01-08 14:50:00,181.49,181.61,181.47,181.56,6145.0,180.7738,180.8933,180.7539,180.8435,6145.0
2024-01-08 14:55:00,181.53,181.72,181.53,181.61,6967.0,180.8136,181.0029,180.8136,180.8933,6967.0
2024-01-08 15:00:00,181.58,181.67,181.41,181.64,12412.0,180.8634,180.9531,180.6941,180.9232,12412.0
2024-01-08 15:05:00,181.65,181.68,181.48,181.61,7778.0,180.9331,180.963,180.7638,180.8933,7778.0
2024-01-08 15:10:00,181.64,181.64,181.4,181.4,7522.0,180.9232,180.9232,180.6841,180.6841,7522.0
2024-01-08 15:15:00,181.41,181.66,181.36,181.65,23022.0,180.6941,180.9431,180.6443,180.9331,23022.0
2024-01-08 15:20:00,181.68,181.74,181.57,181.67,12046.0,180.963,181.0228,180.8535,180.9531,12046.0
2024-01-08 15:25:00,181.68,181.69,181.61,181.61,7230.0,180.963,180.973,180.8933,180.8933,7230.0
2024-01-08 15:30:00,181.59,181.78,181.47,181.78,27096.0,180.8734,181.0626,180.7539,181.0626,27096.0
2024-01-08 15:35:00,181.76,182.08,181.64,182.05,8251.0,181.0427,181.3614,180.9232,181.3316,8251.0
2024-01-08 15:40:00,182.11,182.2,182.05,182.12,6119.0,181.3913,181.481,181.3316,181.4013,6119.0
2024-01-08 15:45:00,182.13,182.27,182.03,182.15,26780.0,181.4112,181.5507,181.3116,181.4312,26780.0
2024-01-08 15:50:00,182.18,182.54,182.16,182.39,38523.0,181.461,181.8196,181.4411,181.6702,38523.0
2024-01-08 15:55:00,182.38,182.45,181.99,182.18,155446.0,181.6603,181.73,181.2718,181.461,155446.0
2024-01-09 09:30:00,179.77,181.62,179.77,181.52,15635.0,179.0606,180.9033,179.0606,180.8037,15635.0
2024-01-09 09:35:00,181.57,181.94,181.25,181.25,8065.0,180.8535,181.222,180.5347,180.5347,8065.0
2024-01-09 09:40:00,181.38,181.55,181.25,181.25,6808.0,180.6642,180.8335,180.5347,180.5347,6808.0
2024-01-09 09:45:00,181.24,181.25,180.81,180.82,6342.0,180.5248,180.5347,180.0965,180.1064,6342.0
2024-01-09 09:50:00,180.82,180.85,180.55,180.77,6706.0,180.1064,180.1363,179.8375,180.0566,6706.0
2024-01-09 09:55:00,180.7,180.91,180.46,180.78,6770.0,179.9869,180.1961,179.7478,180.0666,6770.0
2024-01-09 10:00:00,180.86,180.97,180.78,180.91,14644.0,180.1463,180.2558,180.0666,180.1961,14644.0
2024-01-09 10:05:00,180.91,180.92,180.52,180.77,8398.0,180.1961,180.206,179.8076,180.0566,8398.0
2024-01-09 10:10:00,180.79,180.82,180.35,180.47,18171.0,180.0765,180.1064,179.6383,179.7578,18171.0
2024-01-09 10:15:00,180.5,180.9,180.49,180.9,8732.0,179.7877,180.1861,179.7777,180.1861,8732.0
2024-01-09 10:20:00,180.8,180.84,180.76,180.8,5511.0,180.0865,180.1263,180.0467,180.0865,5511.0
2024-01-09 10:25:00,180.74,180.93,180.69,180.76,10204.0,180.0267,180.216,179.9769,180.0467,10204.0
2024-01-09 10:30:00,180.65,180.76,180.55,180.71,6306.0,179.9371,180.0467,179.8375,179.9969,6306.0
2024-01-09 10:35:00,180.73,180.73,180.6,180.66,3876.0,180.0168,180.0168,179.8873,179.947,3876.0
2024-01-09 10:40:00,180.6,180.63,180.46,180.56,4790.0,179.8873,179.9172,179.7478,179.8474,4790.0
2024-01-09 10:45:00,180.56,180.58,180.46,180.57,4351.0,179.8474,179.8674,179.7478,179.8574,4351.0
2024-01-09 10:50:00,180.58,180.71,180.51,180.67,11050.0,179.8674,179.9969,179.7976,179.957,11050.0
2024-01-09 10:55:00,180.64,180.64,180.49,180.49,4875.0,179.9271,179.9271,179.7777,179.7777,4875.0
2024-01-09 11:00:00,180.51,180.63,180.46,180.59,4381.0,179.7976,179.9172,179.7478,179.8773,4381.0
2024-01-09 11:05:00,180.58,180.86,180.53,180.86,13959.0,179.8674,180.1463,179.8176,180.1463,13959.0
2024-01-09 11:10:00,180.88,180.94,180.76,180.84,5420.0,180.1662,180.2259,180.0467,180.1263,5420.0
2024-01-09 11:15:00,180.9,180.98,180.85,180.94,5190.0,180.1861,180.2658,180.1363,180.2259,5190.0
2024-01-09 11:20:00,180.93,180.93,180.76,180.8,5954.0,180.216,180.216,180.0467,180.0865,5954.0
2024-01-09 11:25:00,180.78,180.88,180.78,180.87,7031.0,180.0666,180.1662,180.0666,180.1562,7031.0
2024-01-09 11:30:00,180.86,180.95,180.86,180.91,7649.0,180.1463,180.2359,180.1463,180.1961,7649.0
2024-01-09 11:35:00,180.93,180.96,180.78,180.79,4038.0,180.216,180.2459,180.0666,180.0765,4038.0
2024-01-09 11:40:00,180.85,180.98,180.81,180.98,2640.0,180.1363,180.2658,180.0965,180.2658,2640.0
2024-01-09 11:45:00,180.99,181.1,180.99,181.05,3366.0,180.2757,180.3853,180.2757,180.3355,3366.0
2024-01-09 11:50:00,181.01,181.13,181.01,181.13,9539.0,180.2957,180.4152,180.2957,180.4152,9539.0
2024-01-09 11:55:00,181.13,181.19,181.13,181.16,5384.0,180.4152,180.475,180.4152,180.4451,5384.0
2024-01-09 12:00:00,181.15,181.25,181.09,181.16,4539.0,180.4351,180.5347,180.3754,180.4451,4539.0
2024-01-09 12:05:00,181.13,181.27,181.13,181.27,3331.0,180.4152,180.5546,180.4152,180.5546,3331.0
2024-01-09 12:10:00,181.29,181.29,181.22,181.22,5843.0,180.5746,180.5746,180.5048,180.5048,5843.0
2024-01-09 12:15:00,181.25,181.39,181.17,181.17,6202.0,180.5347,180.6742,180.455,180.455,6202.0
2024-01-09 12:20:00,181.1,181.27,181.1,181.22,5113.0,180.3853,180.5546,180.3853,180.5048,5113.0
2024-01-09 12:25:00,181.21,181.22,181.11,181.19,5819.0,180.4949,180.5048,180.3953,180.475,5819.0
2024-01-09 12:30:00,181.2,181.24,181.07,181.07,5567.0,180.4849,180.5248,180.3554,180.3554,5567.0
2024-01-09 12:35:00,181.02,181.04,180.77,180.91,15848.0,180.3056,180.3255,180.0566,180.1961,15848.0
2024-01-09 12:40:00,180.76,180.94,180.73,180.9,7898.0,180.0467,180.2259,180.0168,180.1861,7898.0
2024-01-09 12:45:00,180.92,180.95,180.83,180.84,3732.0,180.206,180.2359,180.1164,180.1263,3732.0
2024-01-09 12:50:00,180.85,181.09,180.85,181.08,5756.0,180.1363,180.3754,180.1363,180.3654,5756.0
2024-01-09 12:55:00,181.04,181.04,180.93,180.94,4034.0,180.3255,180.3255,180.216,180.2259,4034.0
2024-01-09 13:00:00,180.98,181.23,180.97,181.23,6274.0,180.2658,180.5148,180.2558,180.5148,6274.0
2024-01-09 13:05:00,181.28,181.28,181.01,181.04,3162.0,180.5646,180.5646,180.2957,180.3255,3162.0
2024-01-09 13:10:00,181.06,181.17,181.06,181.15,2013.0,180.3455,180.455,180.3455,180.4351,2013.0
2024-01-09 13:15:00,181.14,181.25,181.12,181.25,3640.0,180.4252,180.5347,180.4052,180.5347,3640.0
2024-01-09 13:20:00,181.26,181.29,181.17,181.18,3959.0,180.5447,180.5746,180.455,180.465,3959.0
2024-01-09 13:25:00,181.14,181.26,181.07,181.23,3569.0,180.4252,180.5447,180.3554,180.5148,3569.0
2024-01-09 13:30:00,181.2,181.2,180.81,180.95,11928.0,180.4849,180.4849,180.0965,180.2359,11928.0
2024-01-09 13:35:00,180.91,181.12,180.91,181.11,3142.0,180.1961,180.4052,180.1961,180.3953,3142.0
2024-01-09 13:40:00,181.07,181.18,181.07,181.14,2237.0,180.3554,180.465,180.3554,180.4252,2237.0
2024-01-09 13:45:00,181.12,181.34,181.12,181.29,3962.0,180.4052,180.6244,180.4052,180.5746,3962.0
2024-01-09 13:50:00,181.29,181.46,181.29,181.38,3427.0,180.5746,180.7439,180.5746,180.6642,3427.0
2024-01-09 13:55:00,181.32,181.35,181.17,181.2,3375.0,180.6044,180.6343,180.455,180.4849,3375.0
2024-01-09 14:00:00,181.17,181.29,181.17,181.29,4320.0,180.455,180.5746,180.455,180.5746,4320.0
2024-01-09 14:05:00,181.25,181.31,181.25,181.28,6341.0,180.5347,180.5945,180.5347,180.5646,6341.0
2024-01-09 14:10:00,181.28,181.28,181.1,181.12,15179.0,180.5646,180.5646,180.3853,180.4052,15179.0
2024-01-09 14:15:00,181.06,181.12,180.98,181.09,3359.0,180.3455,180.4052,180.2658,180.3754,3359.0
2024-01-09 14:20:00,181.1,181.2,181.07,181.12,3972.0,180.3853,180.4849,180.3554,180.4052,3972.0
2024-01-09 14:25:00,181.13,181.16,181.02,181.02,2818.0,180.4152,180.4451,180.3056,180.3056,2818.0
2024-01-09 14:30:00,181.03,181.05,180.97,181.03,4131.0,180.3156,180.3355,180.2558,180.3156,4131.0
2024-01-09 14:35:00,181.0,181.03,180.94,181.0,13647.0,180.2857,180.3156,180.2259,180.2857,13647.0
2024-01-09 14:40:00,181.04,181.15,181.03,181.15,3422.0,180.3255,180.4351,180.3156,180.4351,3422.0
2024-01-09 14:45:00,181.15,181.32,181.12,181.28,5554.0,180.4351,180.6044,180.4052,180.5646,5554.0
2024-01-09 14:50:00,181.3,181.3,181.15,181.28,5519.0,180.5845,180.5845,180.4351,180.5646,5519.0
2024-01-09 14:55:00,181.26,181.34,181.26,181.29,8461.0,180.5447,180.6244,180.5447,180.5746,8461.0
2024-01-09 15:00:00,181.3,181.4,181.24,181.4,11987.0,180.5845,180.6841,180.5248,180.6841,11987.0
2024-01-09 15:05:00,181.43,181.44,181.2,181.25,3064.0,180.714,180.724,180.4849,180.5347,3064.0
2024-01-09 15:10:00,181.3,181.37,181.24,181.3,6132.0,180.5845,180.6542,180.5248,180.5845,6132.0
2024-01-09 15:15:00,181.27,181.3,181.15,181.2,5213.0,180.5546,180.5845,180.4351,180.4849,5213.0
2024-01-09 15:20:00,181.21,181.33,181.16,181.16,4629.0,180.4949,180.6144,180.4451,180.4451,4629.0
2024-01-09 15:25:00,181.15,181.22,181.13,181.18,7426.0,180.4351,180.5048,180.4152,180.465,7426.0
2024-01-09 15:30:00,181.18,181.2,181.01,181.06,16390.0,180.465,180.4849,180.2957,180.3455,16390.0
2024-01-09 15:35:00,181.03,181.13,180.97,181.13,16786.0,180.3156,180.4152,180.2558,180.4152,16786.0
2024-01-09 15:40:00,181.12,181.16,180.9,181.03,23470.0,180.4052,180.4451,180.1861,180.3156,23470.0
2024-01-09 15:45:00,181.02,181.14,180.95,181.06,42218.0,180.3056,180.4252,180.2359,180.3455,42218.0
2024-01-09 15:50:00,181.05,181.42,180.96,181.4,25733.0,180.3355,180.704,180.2459,180.6841,25733.0
2024-01-09 15:55:00,181.44,181.72,181.4,181.68,91605.0,180.724,181.0029,180.6841,180.963,91605.0
2024-01-10 09:30:00,181.71,182.23,181.62,181.82,14663.0,180.9929,181.5109,180.9033,181.1025,14663.0
2024-01-10 09:35:00,181.66,182.33,181.66,182.33,1420.0,180.9431,181.6105,180.9431,181.6105,1420.0
2024-01-10 09:40:00,182.23,182.43,182.1,182.33,3664.0,181.5109,181.7101,181.3814,181.6105,3664.0
2024-01-10 09:45:00,182.41,182.52,182.21,182.43,14195.0,181.6901,181.7997,181.4909,181.7101,14195.0
2024-01-10 09:50:00,182.5,182.65,182.36,182.53,3438.0,181.7798,181.9292,181.6403,181.8097,3438.0
2024-01-10 09:55:00,182.53,182.53,182.33,182.5,6275.0,181.8097,181.8097,181.6105,181.7798,6275.0
2024-01-10 10:00:00,182.52,182.56,182.13,182.13,6128.0,181.7997,181.8395,181.4112,181.4112,6128.0
2024-01-10 10:05:00,182.02,182.35,181.92,182.25,10658.0,181.3017,181.6304,181.2021,181.5308,10658.0
2024-01-10 10:10:00,182.26,182.35,182.23,182.28,3259.0,181.5407,181.6304,181.5109,181.5607,3259.0
2024-01-10 10:15:00,182.31,182.36,182.11,182.23,3416.0,181.5905,181.6403,181.3913,181.5109,3416.0
2024-01-10 10:20:00,182.18,182.54,182.11,182.53,4169.0,181.461,181.8196,181.3913,181.8097,4169.0
2024-01-10 10:25:00,182.49,182.59,182.44,182.47,4193.0,181.7698,181.8694,181.72,181.7499,4193.0
2024-01-10 10:30:00,182.49,182.5,182.32,182.34,2535.0,181.7698,181.7798,181.6005,181.6204,2535.0
2024-01-10 10:35:00,182.43,182.47,182.33,182.47,9278.0,181.7101,181.7499,181.6105,181.7499,9278.0
2024-01-10 10:40:00,182.49,182.49,182.33,182.39,3710.0,181.7698,181.7698,181.6105,181.6702,3710.0
2024-01-10 10:45:00,182.37,182.37,182.1,182.12,4065.0,181.6503,181.6503,181.3814,181.4013,4065.0
2024-01-10 10:50:00,182.18,182.28,182.08,182.09,6498.0,181.461,181.5607,181.3614,181.3714,6498.0
2024-01-10 10:55:00,182.04,182.19,182.04,182.19,7429.0,181.3216,181.471,181.3216,181.471,7429.0
2024-01-10 11:00:00,182.19,182.26,182.17,182.19,3649.0,181.471,181.5407,181.4511,181.471,3649.0
2024-01-10 11:05:00,182.23,182.47,182.18,182.47,4069.0,181.5109,181.7499,181.461,181.7499,4069.0
2024-01-10 11:10:00,182.46,182.5,182.29,182.41,3010.0,181.7399,181.7798,181.5706,181.6901,3010.0
2024-01-10 11:15:00,182.43,182.52,182.36,182.48,5645.0,181.7101,181.7997,181.6403,181.7599,5645.0
2024-01-10 11:20:00,182.53,182.58,182.47,182.52,6681.0,181.8097,181.8595,181.7499,181.7997,6681.0
2024-01-10 11:25:00,182.53,182.67,182.52,182.54,3972.0,181.8097,181.9491,181.7997,181.8196,3972.0
2024-01-10 11:30:00,182.5,182.55,182.41,182.49,2719.0,181.7798,181.8296,181.6901,181.7698,2719.0
2024-01-10 11:35:00,182.42,182.53,182.42,182.44,2936.0,181.7001,181.8097,181.7001,181.72,2936.0
2024-01-10 11:40:00,182.48,182.52,182.44,182.48,6421.0,181.7599,181.7997,181.72,181.7599,6421.0
2024-01-10 11:45:00,182.44,182.52,182.3,182.38,30118.0,181.72,181.7997,181.5806,181.6603,30118.0
2024-01-10 11:50:00,182.37,182.68,182.32,182.68,6059.0,181.6503,181.9591,181.6005,181.9591,6059.0
2024-01-10 11:55:00,182.62,182.62,182.43,182.51,4593.0,181.8993,181.8993,181.7101,181.7897,4593.0
2024-01-10 12:00:00,182.5,182.52,182.37,182.52,5084.0,181.7798,181.7997,181.6503,181.7997,5084.0
2024-01-10 12:05:00,182.55,182.75,182.51,182.74,3478.0,181.8296,182.0288,181.7897,182.0188,3478.0
2024-01-10 12:10:00,182.7,182.7,182.62,182.62,2105.0,181.979,181.979,181.8993,181.8993,2105.0
2024-01-10 12:15:00,182.66,182.74,182.61,182.73,5099.0,181.9392,182.0188,181.8894,182.0089,5099.0
2024-01-10 12:20:00,182.76,182.93,182.76,182.93,15969.0,182.0388,182.2081,182.0388,182.2081,15969.0
2024-01-10 12:25:00,182.89,182.9,182.8,182.9,2300.0,182.1682,182.1782,182.0786,182.1782,2300.0
2024-01-10 12:30:00,182.94,182.95,182.88,182.9,3256.0,182.2181,182.228,182.1583,182.1782,3256.0
2024-01-10 12:35:00,182.91,182.94,182.77,182.87,5808.0,182.1882,182.2181,182.0487,182.1483,5808.0
2024-01-10 12:40:00,182.89,182.89,182.72,182.88,2900.0,182.1682,182.1682,181.9989,182.1583,2900.0
2024-01-10 12:45:00,182.85,183.08,182.85,183.06,4167.0,182.1284,182.3575,182.1284,182.3376,4167.0
2024-01-10 12:50:00,183.02,183.05,183.0,183.05,1828.0,182.2977,182.3276,182.2778,182.3276,1828.0
2024-01-10 12:55:00,183.03,183.03,182.9,182.95,5783.0,182.3077,182.3077,182.1782,182.228,5783.0
2024-01-10 13:00:00,182.92,182.92,182.7,182.92,2614.0,182.1981,182.1981,181.979,182.1981,2614.0
2024-01-10 13:05:00,182.6,182.61,182.5,182.5,3533.0,181.8794,181.8894,181.7798,181.7798,3533.0
2024-01-10 13:10:00,182.47,182.59,182.21,182.42,94891.0,181.7499,181.8694,181.4909,181.7001,94891.0
2024-01-10 13:15:00,182.39,182.51,182.26,182.31,22557.0,181.6702,181.7897,181.5407,181.5905,22557.0
2024-01-10 13:20:00,182.25,182.62,182.18,182.62,4577.0,181.5308,181.8993,181.461,181.8993,4577.0
2024-01-10 13:25:00,182.62,182.75,182.62,182.71,2319.0,181.8993,182.0288,181.8993,181.989,2319.0
2024-01-10 13:30:00,182.71,182.8,182.7,182.8,2037.0,181.989,182.0786,181.979,182.0786,2037.0
2024-01-10 13:35:00,182.8,182.96,182.74,182.96,1900.0,182.0786,182.238,182.0188,182.238,1900.0
2024-01-10 13:40:00,182.98,182.98,182.87,182.94,2505.0,182.2579,182.2579,182.1483,182.2181,2505.0
2024-01-10 13:45:00,182.9,182.93,182.84,182.93,3695.0,182.1782,182.2081,182.1184,182.2081,3695.0
2024-01-10 13:50:00,182.92,182.97,182.91,182.95,2310.0,182.1981,182.2479,182.1882,182.228,2310.0
2024-01-10 13:55:00,182.98,183.1,182.98,183.06,5239.0,182.2579,182.3774,182.2579,182.3376,5239.0
2024-01-10 14:00:00,183.05,183.14,183.05,183.13,5520.0,182.3276,182.4173,182.3276,182.4073,5520.0
2024-01-10 14:05:00,183.11,183.12,183.01,183.05,3448.0,182.3874,182.3973,182.2878,182.3276,3448.0
2024-01-10 14:10:00,183.06,183.18,182.94,182.98,12119.0,182.3376,182.4571,182.2181,182.2579,12119.0
2024-01-10 14:15:00,182.99,183.16,182.99,183.14,4317.0,182.2679,182.4372,182.2679,182.4173,4317.0
2024-01-10 14:20:00,183.11,183.18,183.08,183.18,9968.0,182.3874,182.4571,182.3575,182.4571,9968.0
2024-01-10 14:25:00,183.17,183.22,183.11,183.2,13471.0,182.4471,182.4969,182.3874,182.477,13471.0
2024-01-10 14:30:00,183.21,183.21,183.08,183.13,3701.0,182.487,182.487,182.3575,182.4073,3701.0
2024-01-10 14:35:00,183.08,183.13,183.06,183.12,6269.0,182.3575,182.4073,182.3376,182.3973,6269.0
2024-01-10 14:40:00,183.11,183.16,183.1,183.12,7632.0,182.3874,182.4372,182.3774,182.3973,7632.0
2024-01-10 14:45:00,183.13,183.17,183.1,183.11,9119.0,182.4073,182.4471,182.3774,182.3874,9119.0
2024-01-10 14:50:00,183.1,183.18,183.07,183.07,5514.0,182.3774,182.4571,182.3475,182.3475,5514.0
2024-01-10 14:55:00,183.1,183.2,183.1,183.15,4921.0,182.3774,182.477,182.3774,182.4272,4921.0
2024-01-10 15:00:00,183.17,183.18,182.99,183.08,9243.0,182.4471,182.4571,182.2679,182.3575,9243.0
2024-01-10 15:05:00,183.08,183.11,183.04,183.08,12261.0,182.3575,182.3874,182.3177,182.3575,12261.0
2024-01-10 15:10:00,183.06,183.06,182.84,182.89,7794.0,182.3376,182.3376,182.1184,182.1682,7794.0
2024-01-10 15:15:00,182.88,182.93,182.65,182.68,5407.0,182.1583,182.2081,181.9292,181.9591,5407.0
2024-01-10 15:20:00,182.75,182.77,182.59,182.61,10059.0,182.0288,182.0487,181.8694,181.8894,10059.0
2024-01-10 15:25:00,182.59,182.81,182.59,182.81,7327.0,181.8694,182.0886,181.8694,182.0886,7327.0
2024-01-10 15:30:00,182.76,182.83,182.67,182.75,6696.0,182.0388,182.1085,181.9491,182.0288,6696.0
2024-01-10 15:35:00,182.73,182.78,182.7,182.71,7047.0,182.0089,182.0587,181.979,181.989,7047.0
2024-01-10 15:40:00,182.77,182.77,182.57,182.57,3201.0,182.0487,182.0487,181.8495,181.8495,3201.0
2024-01-10 15:45:00,182.55,182.59,182.35,182.35,19777.0,181.8296,181.8694,181.6304,181.6304,19777.0
2024-01-10 15:50:00,182.31,182.59,182.31,182.59,33553.0,181.5905,181.8694,181.5905,181.8694,33553.0
2024-01-10 15:55:00,182.61,182.63,182.24,182.52,155210.0,181.8894,181.9093,181.5208,181.7997,155210.0
2024-01-11 09:30:00,182.72,182.96,182.48,182.96,10157.0,181.9989,182.238,181.7599,182.238,10157.0
2024-01-11 09:35:00,183.16,183.16,182.62,182.84,3070.0,182.4372,182.4372,181.8993,182.1184,3070.0
2024-01-11 09:40:00,182.93,182.93,182.67,182.88,1000.0,182.2081,182.2081,181.9491,182.1583,1000.0
2024-01-11 09:45:00,182.87,182.87,182.38,182.48,7787.0,182.1483,182.1483,181.6603,181.7599,7787.0
2024-01-11 09:50:00,182.45,182.72,182.33,182.67,8071.0,181.73,181.9989,181.6105,181.9491,8071.0
2024-01-11 09:55:00,182.71,182.83,182.67,182.8,5502.0,181.989,182.1085,181.9491,182.0786,5502.0
2024-01-11 10:00:00,182.87,182.98,182.81,182.89,7897.0,182.1483,182.2579,182.0886,182.1682,7897.0
2024-01-11 10:05:00,182.74,182.78,182.32,182.41,3447.0,182.0188,182.0587,181.6005,181.6901,3447.0
2024-01-11 10:10:00,182.29,182.4,182.25,182.28,3205.0,181.5706,181.6802,181.5308,181.5607,3205.0
2024-01-11 10:15:00,182.23,182.72,182.2,182.65,2521.0,181.5109,181.9989,181.481,181.9292,2521.0
2024-01-11 10:20:00,182.78,182.81,182.55,182.81,3639.0,182.0587,182.0886,181.8296,182.0886,3639.0
2024-01-11 10:25:00,182.88,182.93,182.59,182.93,18661.0,182.1583,182.2081,181.8694,182.2081,18661.0
2024-01-11 10:30:00,182.94,183.27,182.94,183.06,2610.0,182.2181,182.5467,182.2181,182.3376,2610.0
2024-01-11 10:35:00,183.27,183.42,183.14,183.25,4027.0,182.5467,182.6962,182.4173,182.5268,4027.0
2024-01-11 10:40:00,183.13,183.3,183.13,183.27,3873.0,182.4073,182.5766,182.4073,182.5467,3873.0
2024-01-11 10:45:00,183.25,183.35,183.1,183.13,3384.0,182.5268,182.6264,182.3774,182.4073,3384.0
2024-01-11 10:50:00,183.13,183.13,182.88,182.9,1772.0,182.4073,182.4073,182.1583,182.1782,1772.0
2024-01-11 10:55:00,182.84,182.95,182.74,182.74,3614.0,182.1184,182.228,182.0188,182.0188,3614.0
2024-01-11 11:00:00,182.75,182.81,182.62,182.69,5416.0,182.0288,182.0886,181.8993,181.969,5416.0
2024-01-11 11:05:00,182.76,182.8,182.6,182.64,2613.0,182.0388,182.0786,181.8794,181.9192,2613.0
2024-01-11 11:10:00,182.66,182.78,182.36,182.36,5020.0,181.9392,182.0587,181.6403,181.6403,5020.0
2024-01-11 11:15:00,182.34,182.34,182.13,182.15,3714.0,181.6204,181.6204,181.4112,181.4312,3714.0
2024-01-11 11:20:00,182.11,182.21,182.01,182.2,5074.0,181.3913,181.4909,181.2917,181.481,5074.0
2024-01-11 11:25:00,182.2,182.24,182.07,182.17,4472.0,181.481,181.5208,181.3515,181.4511,4472.0
2024-01-11 11:30:00,182.23,182.23,182.13,182.13,3265.0,181.5109,181.5109,181.4112,181.4112,3265.0
2024-01-11 11:35:00,182.14,182.3,182.12,182.12,4853.0,181.4212,181.5806,181.4013,181.4013,4853.0
2024-01-11 11:40:00,182.13,182.2,181.92,181.93,2436.0,181.4112,181.481,181.2021,181.212,2436.0
2024-01-11 11:45:00,181.89,182.14,181.83,182.0,8642.0,181.1722,181.4212,181.1124,181.2818,8642.0
2024-01-11 11:50:00,182.05,182.07,181.78,181.82,2574.0,181.3316,181.3515,181.0626,181.1025,2574.0
2024-01-11 11:55:00,181.87,181.88,181.8,181.81,2659.0,181.1523,181.1622,181.0825,181.0925,2659.0
2024-01-11 12:00:00,181.81,181.81,181.52,181.68,13195.0,181.0925,181.0925,180.8037,180.963,13195.0
2024-01-11 12:05:00,181.67,181.86,181.67,181.86,4501.0,180.9531,181.1423,180.9531,181.1423,4501.0
2024-01-11 12:10:00,181.86,182.02,181.78,181.95,3333.0,181.1423,181.3017,181.0626,181.232,3333.0
2024-01-11 12:15:00,181.95,182.02,181.92,181.93,3241.0,181.232,181.3017,181.2021,181.212,3241.0
2024-01-11 12:20:00,181.89,182.01,181.84,181.98,3839.0,181.1722,181.2917,181.1224,181.2618,3839.0
2024-01-11 12:25:00,181.99,182.06,181.96,181.97,2996.0,181.2718,181.3415,181.2419,181.2519,2996.0
2024-01-11 12:30:00,181.97,182.03,181.88,181.88,6847.0,181.2519,181.3116,181.1622,181.1622,6847.0
2024-01-11 12:35:00,181.91,181.95,181.79,181.91,2952.0,181.1921,181.232,181.0726,181.1921,2952.0
2024-01-11 12:40:00,181.92,182.06,181.92,182.02,7095.0,181.2021,181.3415,181.2021,181.3017,7095.0
2024-01-11 12:45:00,182.09,182.12,182.02,182.11,5187.0,181.3714,181.4013,181.3017,181.3913,5187.0
2024-01-11 12:50:00,182.15,182.2,181.74,181.83,16473.0,181.4312,181.481,181.0228,181.1124,16473.0
2024-01-11 12:55:00,181.82,182.09,181.82,182.09,7347.0,181.1025,181.3714,181.1025,181.3714,7347.0
2024-01-11 13:00:00,182.08,182.34,182.08,182.32,14781.0,181.3614,181.6204,181.3614,181.6005,14781.0
2024-01-11 13:05:00,182.42,182.42,182.28,182.4,1800.0,181.7001,181.7001,181.5607,181.6802,1800.0
2024-01-11 13:10:00,182.37,182.44,182.37,182.41,4807.0,181.6503,181.72,181.6503,181.6901,4807.0
2024-01-11 13:15:00,182.41,182.54,182.41,182.48,4540.0,181.6901,181.8196,181.6901,181.7599,4540.0
2024-01-11 13:20:00,182.5,182.54,182.44,182.47,2410.0,181.7798,181.8196,181.72,181.7499,2410.0
2024-01-11 13:25:00,182.51,182.51,182.38,182.48,1700.0,181.7897,181.7897,181.6603,181.7599,1700.0
2024-01-11 13:30:00,182.44,182.48,182.36,182.36,2784.0,181.72,181.7599,181.6403,181.6403,2784.0
2024-01-11 13:35:00,182.38,182.43,182.34,182.34,4150.0,181.6603,181.7101,181.6204,181.6204,4150.0
2024-01-11 13:40:00,182.36,182.41,182.3,182.32,5719.0,181.6403,181.6901,181.5806,181.6005,5719.0
2024-01-11 13:45:00,182.3,182.33,182.24,182.31,6215.0,181.5806,181.6105,181.5208,181.5905,6215.0
2024-01-11 13:50:00,182.3,182.49,182.24,182.45,10249.0,181.5806,181.7698,181.5208,181.73,10249.0
2024-01-11 13:55:00,182.51,182.66,182.5,182.55,5771.0,181.7897,181.9392,181.7798,181.8296,5771.0
2024-01-11 14:00:00,182.55,182.63,182.49,182.6,18738.0,181.8296,181.9093,181.7698,181.8794,18738.0
2024-01-11 14:05:00,182.57,182.58,182.41,182.41,2369.0,181.8495,181.8595,181.6901,181.6901,2369.0
2024-01-11 14:10:00,182.47,182.57,182.44,182.52,3645.0,181.7499,181.8495,181.72,181.7997,3645.0
2024-01-11 14:15:00,182.57,182.63,182.52,182.52,3788.0,181.8495,181.9093,181.7997,181.7997,3788.0
2024-01-11 14:20:00,182.53,182.53,182.52,182.52,701.0,181.8097,181.8097,181.7997,181.7997,701.0
2024-01-11 14:25:00,182.52,182.65,182.46,182.65,6347.0,181.7997,181.9292,181.7399,181.9292,6347.0
2024-01-11 14:30:00,182.65,182.76,182.65,182.76,22552.0,181.9292,182.0388,181.9292,182.0388,22552.0
2024-01-11 14:35:00,182.8,182.84,182.64,182.66,5447.0,182.0786,182.1184,181.9192,181.9392,5447.0
2024-01-11 14:40:00,182.68,182.68,182.58,182.58,3000.0,181.9591,181.9591,181.8595,181.8595,3000.0
2024-01-11 14:45:00,182.59,182.64,182.59,182.64,7913.0,181.8694,181.9192,181.8694,181.9192,7913.0
2024-01-11 14:50:00,182.65,182.68,182.63,182.63,3500.0,181.9292,181.9591,181.9093,181.9093,3500.0
2024-01-11 14:55:00,182.66,182.69,182.63,182.65,9920.0,181.9392,181.969,181.9093,181.9292,9920.0
2024-01-11 15:00:00,182.63,182.63,182.4,182.47,6871.0,181.9093,181.9093,181.6802,181.7499,6871.0
2024-01-11 15:05:00,182.5,182.58,182.49,182.51,3897.0,181.7798,181.8595,181.7698,181.7897,3897.0
2024-01-11 15:10:00,182.5,182.59,182.36,182.57,3736.0,181.7798,181.8694,181.6403,181.8495,3736.0
2024-01-11 15:15:00,182.53,182.53,182.27,182.38,5429.0,181.8097,181.8097,181.5507,181.6603,5429.0
2024-01-11 15:20:00,182.44,182.53,182.41,182.5,3370.0,181.72,181.8097,181.6901,181.7798,3370.0
2024-01-11 15:25:00,182.49,182.61,182.44,182.45,4970.0,181.7698,181.8894,181.72,181.73,4970.0
2024-01-11 15:30:00,182.45,182.58,182.43,182.52,20764.0,181.73,181.8595,181.7101,181.7997,20764.0
2024-01-11 15:35:00,182.52,182.52,182.33,182.36,14113.0,181.7997,181.7997,181.6105,181.6403,14113.0
2024-01-11 15:40:00,182.34,182.38,182.26,182.28,13002.0,181.6204,181.6603,181.5407,181.5607,13002.0
2024-01-11 15:45:00,182.27,182.44,182.18,182.43,20634.0,181.5507,181.72,181.461,181.7101,20634.0
2024-01-11 15:50:00,182.41,182.41,182.08,182.29,41599.0,181.6901,181.6901,181.3614,181.5706,41599.0
2024-01-11 15:55:00,182.28,182.55,182.11,182.14,164822.0,181.5607,181.8296,181.3913,181.4212,164822.0
2024-01-12 09:30:00,182.54,182.8,181.98,182.25,14494.0,181.8196,182.0786,181.2618,181.5308,14494.0
2024-01-12 09:35:00,181.99,182.15,181.48,181.76,7142.0,181.2718,181.4312,180.7638,181.0427,7142.0
2024-01-12 09:40:00,181.85,182.12,181.44,181.44,6876.0,181.1324,181.4013,180.724,180.724,6876.0
2024-01-12 09:45:00,181.4,181.82,181.35,181.56,2200.0,180.6841,181.1025,180.6343,180.8435,2200.0
2024-01-12 09:50:00,181.55,181.57,181.21,181.48,10821.0,180.8335,180.8535,180.4949,180.7638,10821.0
2024-01-12 09:55:00,181.43,181.49,181.28,181.31,3258.0,180.714,180.7738,180.5646,180.5945,3258.0
2024-01-12 10:00:00,181.28,181.67,181.09,181.67,4043.0,180.5646,180.9531,180.3754,180.9531,4043.0
2024-01-12 10:05:00,181.61,182.29,181.61,182.06,15038.0,180.8933,181.5706,180.8933,181.3415,15038.0
2024-01-12 10:10:00,182.09,182.18,181.9,182.02,5456.0,181.3714,181.461,181.1822,181.3017,5456.0
2024-01-12 10:15:00,182.03,182.23,181.81,181.83,9425.0,181.3116,181.5109,181.0925,181.1124,9425.0
2024-01-12 10:20:00,181.65,182.02,181.64,182.02,9748.0,180.9331,181.3017,180.9232,181.3017,9748.0
2024-01-12 10:25:00,182.09,182.09,181.63,181.94,16577.0,181.3714,181.3714,180.9132,181.222,16577.0
2024-01-12 10:30:00,181.96,182.09,181.77,181.77,6164.0,181.2419,181.3714,181.0527,181.0527,6164.0
2024-01-12 10:35:00,181.75,181.75,181.37,181.39,15402.0,181.0327,181.0327,180.6542,180.6742,15402.0
2024-01-12 10:40:00,181.41,181.49,181.13,181.27,8847.0,180.6941,180.7738,180.4152,180.5546,8847.0
2024-01-12 10:45:00,181.23,181.26,180.93,181.0,7229.0,180.5148,180.5447,180.216,180.2857,7229.0
2024-01-12 10:50:00,180.93,180.93,180.7,180.71,1800.0,180.216,180.216,179.9869,179.9969,1800.0
2024-01-12 10:55:00,180.72,180.89,180.62,180.88,5208.0,180.0068,180.1761,179.9072,180.1662,5208.0
2024-01-12 11:00:00,180.99,181.07,180.84,180.93,3815.0,180.2757,180.3554,180.1263,180.216,3815.0
2024-01-12 11:05:00,180.9,181.15,180.89,181.15,1629.0,180.1861,180.4351,180.1761,180.4351,1629.0
2024-01-12 11:10:00,181.25,181.33,181.18,181.33,4234.0,180.5347,180.6144,180.465,180.6144,4234.0
2024-01-12 11:15:00,181.36,181.54,181.33,181.4,3512.0,180.6443,180.8236,180.6144,180.6841,3512.0
2024-01-12 11:20:00,181.34,181.5,181.34,181.5,2665.0,180.6244,180.7837,180.6244,180.7837,2665.0
2024-01-12 11:25:00,181.53,181.58,181.47,181.48,2722.0,180.8136,180.8634,180.7539,180.7638,2722.0
2024-01-12 11:30:00,181.54,181.62,181.51,181.62,3102.0,180.8236,180.9033,180.7937,180.9033,3102.0
2024-01-12 11:35:00,181.56,181.59,181.28,181.33,2499.0,180.8435,180.8734,180.5646,180.6144,2499.0
2024-01-12 11:40:00,181.31,181.59,181.3,181.53,3418.0,180.5945,180.8734,180.5845,180.8136,3418.0
2024-01-12 11:45:00,181.53,181.55,181.23,181.24,6219.0,180.8136,180.8335,180.5148,180.5248,6219.0
2024-01-12 11:50:00,181.24,181.38,181.23,181.34,1486.0,180.5248,180.6642,180.5148,180.6244,1486.0
2024-01-12 11:55:00,181.25,181.37,181.21,181.34,4314.0,180.5347,180.6542,180.4949,180.6244,4314.0
2024-01-12 12:00:00,181.43,181.45,181.3,181.3,2081.0,180.714,180.7339,180.5845,180.5845,2081.0
2024-01-12 12:05:00,181.34,181.45,181.31,181.4,3120.0,180.6244,180.7339,180.5945,180.6841,3120.0
2024-01-12 12:10:00,181.44,181.56,181.39,181.5,2516.0,180.724,180.8435,180.6742,180.7837,2516.0
2024-01-12 12:15:00,181.52,181.6,181.52,181.57,2302.0,180.8037,180.8833,180.8037,180.8535,2302.0
2024-01-12 12:20:00,181.56,181.69,181.51,181.51,3436.0,180.8435,180.973,180.7937,180.7937,3436.0
2024-01-12 12:25:00,181.51,181.59,181.45,181.59,2494.0,180.7937,180.8734,180.7339,180.8734,2494.0
2024-01-12 12:30:00,181.59,181.65,181.53,181.59,7050.0,180.8734,180.9331,180.8136,180.8734,7050.0
2024-01-12 12:35:00,181.59,181.59,181.49,181.51,1897.0,180.8734,180.8734,180.7738,180.7937,1897.0
2024-01-12 12:40:00,181.46,181.5,181.3,181.48,3800.0,180.7439,180.7837,180.5845,180.7638,3800.0
2024-01-12 12:45:00,181.47,181.49,181.38,181.49,3996.0,180.7539,180.7738,180.6642,180.7738,3996.0
2024-01-12 12:50:00,181.47,181.71,181.45,181.67,20310.0,180.7539,180.9929,180.7339,180.9531,20310.0
2024-01-12 12:55:00,181.73,181.77,181.62,181.72,3920.0,181.0128,181.0527,180.9033,181.0029,3920.0
2024-01-12 13:00:00,181.75,181.9,181.75,181.84,3440.0,181.0327,181.1822,181.0327,181.1224,3440.0
2024-01-12 13:05:00,181.85,181.85,181.69,181.75,15591.0,181.1324,181.1324,180.973,181.0327,15591.0
2024-01-12 13:10:00,181.77,181.79,181.74,181.75,3070.0,181.0527,181.0726,181.0228,181.0327,3070.0
2024-01-12 13:15:00,181.74,181.91,181.74,181.81,15179.0,181.0228,181.1921,181.0228,181.0925,15179.0
2024-01-12 13:20:00,181.87,181.99,181.78,181.96,4767.0,181.1523,181.2718,181.0626,181.2419,4767.0
2024-01-12 13:25:00,181.97,181.99,181.9,181.97,2459.0,181.2519,181.2718,181.1822,181.2519,2459.0
2024-01-12 13:30:00,181.96,182.0,181.92,181.95,2897.0,181.2419,181.2818,181.2021,181.232,2897.0
2024-01-12 13:35:00,181.94,182.15,181.92,182.15,2786.0,181.222,181.4312,181.2021,181.4312,2786.0
2024-01-12 13:40:00,182.13,182.13,182.03,182.05,5042.0,181.4112,181.4112,181.3116,181.3316,5042.0
2024-01-12 13:45:00,182.09,182.1,182.01,182.05,3009.0,181.3714,181.3814,181.2917,181.3316,3009.0
2024-01-12 13:50:00,182.06,182.07,181.95,182.07,5947.0,181.3415,181.3515,181.232,181.3515,5947.0
2024-01-12 13:55:00,182.06,182.11,182.04,182.1,3717.0,181.3415,181.3913,181.3216,181.3814,3717.0
2024-01-12 14:00:00,182.08,182.14,182.08,182.12,2880.0,181.3614,181.4212,181.3614,181.4013,2880.0
2024-01-12 14:05:00,182.13,182.14,182.11,182.13,2039.0,181.4112,181.4212,181.3913,181.4112,2039.0
2024-01-12 14:10:00,182.11,182.15,182.07,182.13,4599.0,181.3913,181.4312,181.3515,181.4112,4599.0
2024-01-12 14:15:00,182.14,182.19,182.08,182.19,3872.0,181.4212,181.471,181.3614,181.471,3872.0
2024-01-12 14:20:00,182.21,182.22,181.98,182.11,4605.0,181.4909,181.5009,181.2618,181.3913,4605.0
2024-01-12 14:25:00,182.07,182.08,181.95,181.99,3224.0,181.3515,181.3614,181.232,181.2718,3224.0
2024-01-12 14:30:00,181.98,182.03,181.87,181.96,4202.0,181.2618,181.3116,181.1523,181.2419,4202.0
2024-01-12 14:35:00,181.91,181.93,181.82,181.93,2273.0,181.1921,181.212,181.1025,181.212,2273.0
2024-01-12 14:40:00,181.91,182.0,181.91,182.0,4515.0,181.1921,181.2818,181.1921,181.2818,4515.0
2024-01-12 14:45:00,181.99,182.0,181.77,181.77,8681.0,181.2718,181.2818,181.0527,181.0527,8681.0
2024-01-12 14:50:00,181.82,181.97,181.82,181.94,6024.0,181.1025,181.2519,181.1025,181.222,6024.0
2024-01-12 14:55:00,181.92,181.93,181.85,181.88,3424.0,181.2021,181.212,181.1324,181.1622,3424.0
2024-01-12 15:00:00,181.87,182.0,181.79,181.97,34427.0,181.1523,181.2818,181.0726,181.2519,34427.0
2024-01-12 15:05:00,181.96,182.09,181.92,182.01,5638.0,181.2419,181.3714,181.2021,181.2917,5638.0
2024-01-12 15:10:00,181.99,182.01,181.89,181.94,8324.0,181.2718,181.2917,181.1722,181.222,8324.0
2024-01-12 15:15:00,181.93,182.01,181.85,181.91,11341.0,181.212,181.2917,181.1324,181.1921,11341.0
2024-01-12 15:20:00,181.92,181.99,181.84,181.9,9596.0,181.2021,181.2718,181.1224,181.1822,9596.0
2024-01-12 15:25:00,181.91,182.11,181.91,182.09,6028.0,181.1921,181.3913,181.1921,181.3714,6028.0
2024-01-12 15:30:00,182.09,182.2,182.05,182.17,4214.0,181.3714,181.481,181.3316,181.4511,4214.0
2024-01-12 15:35:00,182.16,182.22,182.12,182.15,6599.0,181.4411,181.5009,181.4013,181.4312,6599.0
2024-01-12 15:40:00,182.12,182.26,182.1,182.22,10311.0,181.4013,181.5407,181.3814,181.5009,10311.0
2024-01-12 15:45:00,182.19,182.34,182.19,182.33,10119.0,181.471,181.6204,181.471,181.6105,10119.0
2024-01-12 15:50:00,182.36,182.47,182.27,182.28,26097.0,181.6403,181.7499,181.5507,181.5607,26097.0
2024-01-12 15:55:00,182.29,182.34,182.08,182.22,89736.0,181.5706,181.6204,181.3614,181.5009,89736.0
2024-01-16 09:30:00,181.0,181.66,180.96,181.24,14082.0,180.2857,180.9431,180.2459,180.5248,14082.0
2024-01-16 09:35:00,181.25,181.8,181.05,181.8,10663.0,180.5347,181.0825,180.3355,181.0825,10663.0
2024-01-16 09:40:00,181.79,181.8,181.36,181.62,6589.0,181.0726,181.0825,180.6443,180.9033,6589.0
2024-01-16 09:45:00,181.65,181.67,181.26,181.32,5306.0,180.9331,180.9531,180.5447,180.6044,5306.0
2024-01-16 09:50:00,181.26,181.41,181.09,181.36,10221.0,180.5447,180.6941,180.3754,180.6443,10221.0
2024-01-16 09:55:00,181.4,181.61,181.34,181.54,8073.0,180.6841,180.8933,180.6244,180.8236,8073.0
2024-01-16 10:00:00,181.6,181.6,181.06,181.29,10190.0,180.8833,180.8833,180.3455,180.5746,10190.0
2024-01-16 10:05:00,181.32,181.53,181.16,181.52,34061.0,180.6044,180.8136,180.4451,180.8037,34061.0
2024-01-16 10:10:00,181.54,181.75,181.45,181.66,9549.0,180.8236,181.0327,180.7339,180.9431,9549.0
2024-01-16 10:15:00,181.62,181.77,181.5,181.5,8942.0,180.9033,181.0527,180.7837,180.7837,8942.0
2024-01-16 10:20:00,181.57,181.84,181.53,181.84,7506.0,180.8535,181.1224,180.8136,181.1224,7506.0
2024-01-16 10:25:00,181.91,181.92,181.7,181.76,6367.0,181.1921,181.2021,180.9829,181.0427,6367.0
2024-01-16 10:30:00,181.74,181.95,181.74,181.95,3913.0,181.0228,181.232,181.0228,181.232,3913.0
2024-01-16 10:35:00,182.0,182.28,181.94,182.23,7390.0,181.2818,181.5607,181.222,181.5109,7390.0
2024-01-16 10:40:00,182.26,182.38,182.04,182.13,6963.0,181.5407,181.6603,181.3216,181.4112,6963.0
2024-01-16 10:45:00,182.13,182.29,182.07,182.07,7750.0,181.4112,181.5706,181.3515,181.3515,7750.0
2024-01-16 10:50:00,182.13,182.14,181.95,182.0,5271.0,181.4112,181.4212,181.232,181.2818,5271.0
2024-01-16 10:55:00,182.02,182.06,181.85,181.86,8399.0,181.3017,181.3415,181.1324,181.1423,8399.0
2024-01-16 11:00:00,181.88,181.92,181.4,181.75,9457.0,181.1622,181.2021,180.6841,181.0327,9457.0
2024-01-16 11:05:00,181.77,182.02,181.66,181.68,4802.0,181.0527,181.3017,180.9431,180.963,4802.0
2024-01-16 11:10:00,181.72,181.87,181.57,181.87,12277.0,181.0029,181.1523,180.8535,181.1523,12277.0
2024-01-16 11:15:00,181.8,182.14,181.74,182.09,6536.0,181.0825,181.4212,181.0228,181.3714,6536.0
2024-01-16 11:20:00,182.09,182.29,182.02,182.29,5206.0,181.3714,181.5706,181.3017,181.5706,5206.0
2024-01-16 11:25:00,182.25,182.25,181.97,181.97,4551.0,181.5308,181.5308,181.2519,181.2519,4551.0
2024-01-16 11:30:00,182.02,182.18,182.02,182.11,5541.0,181.3017,181.461,181.3017,181.3913,5541.0
2024-01-16 11:35:00,182.11,182.18,181.86,181.96,15021.0,181.3913,181.461,181.1423,181.2419,15021.0
2024-01-16 11:40:00,181.92,181.97,181.7,181.82,5939.0,181.2021,181.2519,180.9829,181.1025,5939.0
2024-01-16 11:45:00,181.81,181.84,181.67,181.72,6882.0,181.0925,181.1224,180.9531,181.0029,6882.0
2024-01-16 11:50:00,181.73,181.81,181.67,181.68,9097.0,181.0128,181.0925,180.9531,180.963,9097.0
2024-01-16 11:55:00,181.71,181.84,181.64,181.76,6535.0,180.9929,181.1224,180.9232,181.0427,6535.0
2024-01-16 12:00:00,181.78,181.84,181.57,181.57,7069.0,181.0626,181.1224,180.8535,180.8535,7069.0
2024-01-16 12:05:00,181.59,181.65,181.51,181.51,6190.0,180.8734,180.9331,180.7937,180.7937,6190.0
2024-01-16 12:10:00,181.53,181.8,181.53,181.74,6565.0,180.8136,181.0825,180.8136,181.0228,6565.0
2024-01-16 12:15:00,181.73,181.86,181.65,181.86,4131.0,181.0128,181.1423,180.9331,181.1423,4131.0
2024-01-16 12:20:00,181.87,182.09,181.86,182.06,4113.0,181.1523,181.3714,181.1423,181.3415,4113.0
2024-01-16 12:25:00,182.03,182.05,181.84,181.84,8679.0,181.3116,181.3316,181.1224,181.1224,8679.0
2024-01-16 12:30:00,181.87,181.91,181.79,181.87,5706.0,181.1523,181.1921,181.0726,181.1523,5706.0
2024-01-16 12:35:00,181.86,182.08,181.85,182.07,4356.0,181.1423,181.3614,181.1324,181.3515,4356.0
2024-01-16 12:40:00,182.06,182.17,181.96,182.05,10046.0,181.3415,181.4511,181.2419,181.3316,10046.0
2024-01-16 12:45:00,182.06,182.12,182.0,182.06,6856.0,181.3415,181.4013,181.2818,181.3415,6856.0
2024-01-16 12:50:00,182.09,182.12,181.91,182.12,4272.0,181.3714,181.4013,181.1921,181.4013,4272.0
2024-01-16 12:55:00,182.13,182.13,182.04,182.05,6092.0,181.4112,181.4112,181.3216,181.3316,6092.0
2024-01-16 13:00:00,182.03,182.14,181.97,182.14,5460.0,181.3116,181.4212,181.2519,181.4212,5460.0
2024-01-16 13:05:00,182.14,182.29,182.12,182.29,4587.0,181.4212,181.5706,181.4013,181.5706,4587.0
2024-01-16 13:10:00,182.28,182.31,182.13,182.25,7216.0,181.5607,181.5905,181.4112,181.5308,7216.0
2024-01-16 13:15:00,182.24,182.54,182.24,182.47,6456.0,181.5208,181.8196,181.5208,181.7499,6456.0
2024-01-16 13:20:00,182.49,182.54,182.39,182.54,5934.0,181.7698,181.8196,181.6702,181.8196,5934.0
2024-01-16 13:25:00,182.5,182.61,182.45,182.61,5177.0,181.7798,181.8894,181.73,181.8894,5177.0
2024-01-16 13:30:00,182.61,182.64,182.56,182.63,3311.0,181.8894,181.9192,181.8395,181.9093,3311.0
2024-01-16 13:35:00,182.61,182.62,182.23,182.28,14245.0,181.8894,181.8993,181.5109,181.5607,14245.0
2024-01-16 13:40:00,182.26,182.39,182.21,182.28,5628.0,181.5407,181.6702,181.4909,181.5607,5628.0
2024-01-16 13:45:00,182.23,182.24,182.04,182.06,6864.0,181.5109,181.5208,181.3216,181.3415,6864.0
2024-01-16 13:50:00,182.05,182.18,182.03,182.03,3003.0,181.3316,181.461,181.3116,181.3116,3003.0
2024-01-16 13:55:00,182.03,182.13,182.01,182.08,3288.0,181.3116,181.4112,181.2917,181.3614,3288.0
2024-01-16 14:00:00,182.12,182.13,181.98,181.98,3894.0,181.4013,181.4112,181.2618,181.2618,3894.0
2024-01-16 14:05:00,181.99,182.15,181.98,181.99,4885.0,181.2718,181.4312,181.2618,181.2718,4885.0
2024-01-16 14:10:00,182.01,182.02,181.85,181.87,1600.0,181.2917,181.3017,181.1324,181.1523,1600.0
2024-01-16 14:15:00,181.83,181.84,181.6,181.62,4557.0,181.1124,181.1224,180.8833,180.9033,4557.0
2024-01-16 14:20:00,181.65,181.68,181.58,181.66,6338.0,180.9331,180.963,180.8634,180.9431,6338.0
2024-01-16 14:25:00,181.64,181.64,181.46,181.46,26838.0,180.9232,180.9232,180.7439,180.7439,26838.0
2024-01-16 14:30:00,181.46,181.78,181.42,181.78,8929.0,180.7439,181.0626,180.704,181.0626,8929.0
2024-01-16 14:35:00,181.8,181.8,181.62,181.68,5520.0,181.0825,181.0825,180.9033,180.963,5520.0
2024-01-16 14:40:00,181.68,181.7,181.56,181.7,4444.0,180.963,180.9829,180.8435,180.9829,4444.0
2024-01-16 14:45:00,181.7,181.92,181.69,181.86,7176.0,180.9829,181.2021,180.973,181.1423,7176.0
2024-01-16 14:50:00,181.88,181.92,181.77,181.84,4910.0,181.1622,181.2021,181.0527,181.1224,4910.0
2024-01-16 14:55:00,181.85,181.97,181.77,181.93,27630.0,181.1324,181.2519,181.0527,181.212,27630.0
2024-01-16 15:00:00,181.98,181.98,181.9,181.92,3402.0,181.2618,181.2618,181.1822,181.2021,3402.0
2024-01-16 15:05:00,181.91,181.99,181.91,181.99,3450.0,181.1921,181.2718,181.1921,181.2718,3450.0
2024-01-16 15:10:00,182.0,182.0,181.76,181.77,12504.0,181.2818,181.2818,181.0427,181.0527,12504.0
2024-01-16 15:15:00,181.75,181.96,181.75,181.93,5446.0,181.0327,181.2419,181.0327,181.212,5446.0
2024-01-16 15:20:00,181.93,181.94,181.79,181.84,10075.0,181.212,181.222,181.0726,181.1224,10075.0
2024-01-16 15:25:00,181.82,181.91,181.82,181.86,5398.0,181.1025,181.1921,181.1025,181.1423,5398.0
2024-01-16 15:30:00,181.92,181.99,181.89,181.9,14450.0,181.2021,181.2718,181.1722,181.1822,14450.0
2024-01-16 15:35:00,181.91,181.94,181.79,181.88,12361.0,181.1921,181.222,181.0726,181.1622,12361.0
2024-01-16 15:40:00,181.89,181.89,181.68,181.8,9628.0,181.1722,181.1722,180.963,181.0825,9628.0
2024-01-16 15:45:00,181.81,181.91,181.74,181.91,10339.0,181.0925,181.1921,181.0228,181.1921,10339.0
2024-01-16 15:50:00,181.9,182.2,181.81,182.17,35928.0,181.1822,181.481,181.0925,181.4511,35928.0
2024-01-16 15:55:00,182.17,182.45,182.16,182.39,69201.0,181.4511,181.73,181.4411,181.6702,69201.0
2024-01-17 09:30:00,181.19,182.24,181.19,182.24,14155.0,180.475,181.5208,180.475,181.5208,14155.0
2024-01-17 09:35:00,182.3,182.62,182.2,182.49,3216.0,181.5806,181.8993,181.481,181.7698,3216.0
2024-01-17 09:40:00,182.43,182.48,182.0,182.24,2022.0,181.7101,181.7599,181.2818,181.5208,2022.0
2024-01-17 09:45:00,182.31,182.4,182.16,182.16,4053.0,181.5905,181.6802,181.4411,181.4411,4053.0
2024-01-17 09:50:00,182.12,182.27,181.99,182.18,6803.0,181.4013,181.5507,181.2718,181.461,6803.0
2024-01-17 09:55:00,182.2,182.4,182.19,182.4,5538.0,181.481,181.6802,181.471,181.6802,5538.0
2024-01-17 10:00:00,182.41,182.75,182.41,182.74,7669.0,181.6901,182.0288,181.6901,182.0188,7669.0
2024-01-17 10:05:00,182.77,182.98,182.76,182.91,3800.0,182.0487,182.2579,182.0388,182.1882,3800.0
2024-01-17 10:10:00,182.84,183.11,182.81,183.11,5114.0,182.1184,182.3874,182.0886,182.3874,5114.0
2024-01-17 10:15:00,183.12,183.33,182.92,182.92,13779.0,182.3973,182.6065,182.1981,182.1981,13779.0
2024-01-17 10:20:00,182.87,183.17,182.68,183.17,11336.0,182.1483,182.4471,181.9591,182.4471,11336.0
2024-01-17 10:25:00,183.19,183.45,183.18,183.4,6438.0,182.4671,182.726,182.4571,182.6762,6438.0
2024-01-17 10:30:00,183.4,183.62,183.34,183.58,20116.0,182.6762,182.8954,182.6165,182.8555,20116.0
2024-01-17 10:35:00,183.59,183.74,183.41,183.73,10910.0,182.8655,183.0149,182.6862,183.0049,10910.0
2024-01-17 10:40:00,183.71,183.76,183.59,183.59,5901.0,182.985,183.0348,182.8655,182.8655,5901.0
2024-01-17 10:45:00,183.55,183.55,183.36,183.5,5503.0,182.8256,182.8256,182.6364,182.7758,5503.0
2024-01-17 10:50:00,183.49,183.49,183.36,183.39,2030.0,182.7659,182.7659,182.6364,182.6663,2030.0
2024-01-17 10:55:00,183.35,183.49,183.24,183.42,6116.0,182.6264,182.7659,182.5169,182.6962,6116.0
2024-01-17 11:00:00,183.45,183.48,183.24,183.25,2569.0,182.726,182.7559,182.5169,182.5268,2569.0
2024-01-17 11:05:00,183.31,183.42,183.24,183.24,9346.0,182.5866,182.6962,182.5169,182.5169,9346.0
2024-01-17 11:10:00,183.3,183.4,183.16,183.25,2851.0,182.5766,182.6762,182.4372,182.5268,2851.0
2024-01-17 11:15:00,183.24,183.43,183.2,183.43,7958.0,182.5169,182.7061,182.477,182.7061,7958.0
2024-01-17 11:20:00,183.41,183.47,183.33,183.42,6170.0,182.6862,182.746,182.6065,182.6962,6170.0
2024-01-17 11:25:00,183.35,183.51,183.35,183.51,3578.0,182.6264,182.7858,182.6264,182.7858,3578.0
2024-01-17 11:30:00,183.5,183.69,183.41,183.64,7785.0,182.7758,182.9651,182.6862,182.9153,7785.0
2024-01-17 11:35:00,183.67,183.71,183.62,183.65,5204.0,182.9452,182.985,182.8954,182.9252,5204.0
2024-01-17 11:40:00,183.67,183.71,183.61,183.67,3258.0,182.9452,182.985,182.8854,182.9452,3258.0
2024-01-17 11:45:00,183.66,183.73,183.44,183.44,10833.0,182.9352,183.0049,182.7161,182.7161,10833.0
2024-01-17 11:50:00,183.44,183.67,183.35,183.59,11247.0,182.7161,182.9452,182.6264,182.8655,11247.0
2024-01-17 11:55:00,183.51,183.51,183.31,183.31,4946.0,182.7858,182.7858,182.5866,182.5866,4946.0
2024-01-17 12:00:00,183.25,183.26,183.05,183.11,3091.0,182.5268,182.5368,182.3276,182.3874,3091.0
2024-01-17 12:05:00,183.13,183.16,182.95,183.04,3502.0,182.4073,182.4372,182.228,182.3177,3502.0
2024-01-17 12:10:00,182.96,183.09,182.93,182.98,2956.0,182.238,182.3675,182.2081,182.2579,2956.0
2024-01-17 12:15:00,182.95,182.95,182.85,182.85,3400.0,182.228,182.228,182.1284,182.1284,3400.0
2024-01-17 12:20:00,182.8,182.85,182.67,182.76,6086.0,182.0786,182.1284,181.9491,182.0388,6086.0
2024-01-17 12:25:00,182.76,182.84,182.73,182.83,3463.0,182.0388,182.1184,182.0089,182.1085,3463.0
2024-01-17 12:30:00,182.76,182.81,182.7,182.8,3945.0,182.0388,182.0886,181.979,182.0786,3945.0
2024-01-17 12:35:00,182.79,183.0,182.79,182.98,9571.0,182.0686,182.2778,182.0686,182.2579,9571.0
2024-01-17 12:40:00,183.0,183.03,182.88,183.03,5895.0,182.2778,182.3077,182.1583,182.3077,5895.0
2024-01-17 12:45:00,183.02,183.13,182.99,183.06,7110.0,182.2977,182.4073,182.2679,182.3376,7110.0
2024-01-17 12:50:00,183.04,183.12,183.03,183.12,7707.0,182.3177,182.3973,182.3077,182.3973,7707.0
2024-01-17 12:55:00,183.11,183.18,183.05,183.05,1800.0,182.3874,182.4571,182.3276,182.3276,1800.0
2024-01-17 13:00:00,183.04,183.13,183.02,183.1,4164.0,182.3177,182.4073,182.2977,182.3774,4164.0
2024-01-17 13:05:00,183.08,183.12,182.97,182.97,3104.0,182.3575,182.3973,182.2479,182.2479,3104.0
2024-01-17 13:10:00,182.92,182.98,182.83,182.87,3297.0,182.1981,182.2579,182.1085,182.1483,3297.0
2024-01-17 13:15:00,182.81,182.81,182.7,182.78,3213.0,182.0886,182.0886,181.979,182.0587,3213.0
2024-01-17 13:20:00,182.8,182.8,182.52,182.59,4603.0,182.0786,182.0786,181.7997,181.8694,4603.0
2024-01-17 13:25:00,182.6,182.72,182.6,182.64,3984.0,181.8794,181.9989,181.8794,181.9192,3984.0
2024-01-17 13:30:00,182.62,182.65,182.56,182.56,2000.0,181.8993,181.9292,181.8395,181.8395,2000.0
2024-01-17 13:35:00,182.57,182.67,182.54,182.54,4003.0,181.8495,181.9491,181.8196,181.8196,4003.0
2024-01-17 13:40:00,182.55,182.61,182.43,182.52,4754.0,181.8296,181.8894,181.7101,181.7997,4754.0
2024-01-17 13:45:00,182.52,182.65,182.51,182.65,4313.0,181.7997,181.9292,181.7897,181.9292,4313.0
2024-01-17 13:50:00,182.65,182.87,182.63,182.87,6215.0,181.9292,182.1483,181.9093,182.1483,6215.0
2024-01-17 13:55:00,182.88,182.97,182.86,182.87,7704.0,182.1583,182.2479,182.1384,182.1483,7704.0
2024-01-17 14:00:00,182.9,182.96,182.85,182.9,6337.0,182.1782,182.238,182.1284,182.1782,6337.0
2024-01-17 14:05:00,182.89,182.91,182.8,182.91,3003.0,182.1682,182.1882,182.0786,182.1882,3003.0
2024-01-17 14:10:00,182.92,182.96,182.88,182.92,2847.0,182.1981,182.238,182.1583,182.1981,2847.0
2024-01-17 14:15:00,182.92,182.96,182.89,182.91,3383.0,182.1981,182.238,182.1682,182.1882,3383.0
2024-01-17 14:20:00,182.9,183.04,182.89,182.98,6535.0,182.1782,182.3177,182.1682,182.2579,6535.0
2024-01-17 14:25:00,182.97,183.04,182.96,183.02,2644.0,182.2479,182.3177,182.238,182.2977,2644.0
2024-01-17 14:30:00,183.08,183.21,183.08,183.14,4856.0,182.3575,182.487,182.3575,182.4173,4856.0
2024-01-17 14:35:00,183.17,183.21,183.12,183.12,3348.0,182.4471,182.487,182.3973,182.3973,3348.0
2024-01-17 14:40:00,183.19,183.42,183.18,183.41,4222.0,182.4671,182.6962,182.4571,182.6862,4222.0
2024-01-17 14:45:00,183.38,183.39,183.28,183.34,5179.0,182.6563,182.6663,182.5567,182.6165,5179.0
2024-01-17 14:50:00,183.36,183.37,183.21,183.21,3272.0,182.6364,182.6464,182.487,182.487,3272.0
2024-01-17 14:55:00,183.22,183.22,183.15,183.2,3788.0,182.4969,182.4969,182.4272,182.477,3788.0
2024-01-17 15:00:00,183.19,183.21,183.13,183.13,5298.0,182.4671,182.487,182.4073,182.4073,5298.0
2024-01-17 15:05:00,183.11,183.27,183.11,183.14,10712.0,182.3874,182.5467,182.3874,182.4173,10712.0
2024-01-17 15:10:00,183.16,183.18,182.97,182.97,3759.0,182.4372,182.4571,182.2479,182.2479,3759.0
2024-01-17 15:15:00,182.99,183.15,182.99,183.15,4252.0,182.2679,182.4272,182.2679,182.4272,4252.0
2024-01-17 15:20:00,183.17,183.17,182.97,183.03,5342.0,182.4471,182.4471,182.2479,182.3077,5342.0
2024-01-17 15:25:00,183.0,183.14,182.99,183.09,6094.0,182.2778,182.4173,182.2679,182.3675,6094.0
2024-01-17 15:30:00,183.08,183.17,183.07,183.14,6514.0,182.3575,182.4471,182.3475,182.4173,6514.0
2024-01-17 15:35:00,183.17,183.35,183.17,183.25,8460.0,182.4471,182.6264,182.4471,182.5268,8460.0
2024-01-17 15:40:00,183.28,183.4,183.28,183.37,7359.0,182.5567,182.6762,182.5567,182.6464,7359.0
2024-01-17 15:45:00,183.41,183.48,183.35,183.35,12359.0,182.6862,182.7559,182.6264,182.6264,12359.0
2024-01-17 15:50:00,183.37,183.51,183.31,183.32,22669.0,182.6464,182.7858,182.5866,182.5966,22669.0
2024-01-17 15:55:00,183.35,183.63,183.32,183.54,70685.0,182.6264,182.9053,182.5966,182.8157,70685.0
2024-01-18 09:30:00,184.19,184.78,183.88,184.68,20550.0,183.4631,184.0508,183.1543,183.9512,20550.0
2024-01-18 09:35:00,184.72,184.79,184.19,184.56,6730.0,183.991,184.0607,183.4631,183.8317,6730.0
2024-01-18 09:40:00,184.43,184.67,183.88,184.03,6721.0,183.7022,183.9412,183.1543,183.3037,6721.0
2024-01-18 09:45:00,184.17,184.61,183.96,184.5,8112.0,183.4432,183.8815,183.234,183.7719,8112.0
2024-01-18 09:50:00,184.5,184.76,184.25,184.41,12100.0,183.7719,184.0309,183.5229,183.6822,12100.0
2024-01-18 09:55:00,184.29,184.68,184.29,184.41,15168.0,183.5627,183.9512,183.5627,183.6822,15168.0
2024-01-18 10:00:00,184.49,185.15,184.43,185.06,14341.0,183.7619,184.4193,183.7022,184.3297,14341.0
2024-01-18 10:05:00,185.15,185.2,184.8,184.9,9266.0,184.4193,184.4691,184.0707,184.1703,9266.0
2024-01-18 10:10:00,184.8,185.29,184.66,185.0,12875.0,184.0707,184.5588,183.9313,184.2699,12875.0
2024-01-18 10:15:00,185.02,185.21,184.9,184.95,9815.0,184.2898,184.4791,184.1703,184.2201,9815.0
2024-01-18 10:20:00,185.0,185.0,184.68,184.68,4492.0,184.2699,184.2699,183.9512,183.9512,4492.0
2024-01-18 10:25:00,184.78,184.84,184.61,184.73,4993.0,184.0508,184.1106,183.8815,184.001,4993.0
2024-01-18 10:30:00,184.78,184.88,184.47,184.61,7902.0,184.0508,184.1504,183.742,183.8815,7902.0
2024-01-18 10:35:00,184.64,184.9,184.61,184.75,10429.0,183.9113,184.1703,183.8815,184.0209,10429.0
2024-01-18 10:40:00,184.69,184.71,184.42,184.44,5152.0,183.9611,183.9811,183.6922,183.7121,5152.0
2024-01-18 10:45:00,184.43,184.52,184.29,184.5,5073.0,183.7022,183.7918,183.5627,183.7719,5073.0
2024-01-18 10:50:00,184.5,184.54,184.13,184.14,6154.0,183.7719,183.8117,183.4034,183.4133,6154.0
2024-01-18 10:55:00,184.12,184.15,183.8,183.97,5378.0,183.3934,183.4233,183.0747,183.244,5378.0
2024-01-18 11:00:00,183.93,184.0,183.72,183.79,6370.0,183.2041,183.2739,182.995,183.0647,6370.0
2024-01-18 11:05:00,183.86,184.02,183.81,183.93,14169.0,183.1344,183.2938,183.0846,183.2041,14169.0
2024-01-18 11:10:00,183.98,184.1,183.9,183.95,14082.0,183.2539,183.3735,183.1743,183.2241,14082.0
2024-01-18 11:15:00,183.92,184.03,183.87,184.01,26984.0,183.1942,183.3037,183.1444,183.2838,26984.0
2024-01-18 11:20:00,183.96,184.03,183.9,183.96,9041.0,183.234,183.3037,183.1743,183.234,9041.0
2024-01-18 11:25:00,183.96,184.01,183.76,183.83,8953.0,183.234,183.2838,183.0348,183.1045,8953.0
2024-01-18 11:30:00,183.83,184.0,183.76,184.0,20274.0,183.1045,183.2739,183.0348,183.2739,20274.0
2024-01-18 11:35:00,184.03,184.22,184.02,184.17,17539.0,183.3037,183.493,183.2938,183.4432,17539.0
2024-01-18 11:40:00,184.16,184.19,184.04,184.15,30148.0,183.4332,183.4631,183.3137,183.4233,30148.0
2024-01-18 11:45:00,184.15,184.21,184.09,184.19,6820.0,183.4233,183.483,183.3635,183.4631,6820.0
2024-01-18 11:50:00,184.18,184.37,184.18,184.23,8493.0,183.4532,183.6424,183.4532,183.503,8493.0
2024-01-18 11:55:00,184.23,184.23,184.02,184.04,16338.0,183.503,183.503,183.2938,183.3137,16338.0
2024-01-18 12:00:00,184.07,184.08,183.62,183.64,8063.0,183.3436,183.3536,182.8954,182.9153,8063.0
2024-01-18 12:05:00,183.63,183.78,183.6,183.66,6234.0,182.9053,183.0547,182.8754,182.9352,6234.0
2024-01-18 12:10:00,183.66,183.76,183.61,183.63,8923.0,182.9352,183.0348,182.8854,182.9053,8923.0
2024-01-18 12:15:00,183.64,183.69,183.54,183.57,4488.0,182.9153,182.9651,182.8157,182.8456,4488.0
2024-01-18 12:20:00,183.62,183.67,183.55,183.58,4343.0,182.8954,182.9452,182.8256,182.8555,4343.0
2024-01-18 12:25:00,183.59,183.63,183.47,183.52,7259.0,182.8655,182.9053,182.746,182.7958,7259.0
2024-01-18 12:30:00,183.44,183.44,183.24,183.28,5048.0,182.7161,182.7161,182.5169,182.5567,5048.0
2024-01-18 12:35:00,183.26,183.33,183.23,183.29,3722.0,182.5368,182.6065,182.5069,182.5667,3722.0
2024-01-18 12:40:00,183.33,183.36,183.23,183.27,3167.0,182.6065,182.6364,182.5069,182.5467,3167.0
2024-01-18 12:45:00,183.28,183.35,183.22,183.25,7186.0,182.5567,182.6264,182.4969,182.5268,7186.0
2024-01-18 12:50:00,183.22,183.22,182.97,183.15,7016.0,182.4969,182.4969,182.2479,182.4272,7016.0
2024-01-18 12:55:00,183.16,183.16,182.91,182.97,4147.0,182.4372,182.4372,182.1882,182.2479,4147.0
2024-01-18 13:00:00,182.99,183.05,182.86,183.0,6692.0,182.2679,182.3276,182.1384,182.2778,6692.0
2024-01-18 13:05:00,182.94,183.09,182.91,183.04,8372.0,182.2181,182.3675,182.1882,182.3177,8372.0
2024-01-18 13:10:00,183.07,183.13,182.95,183.12,5772.0,182.3475,182.4073,182.228,182.3973,5772.0
2024-01-18 13:15:00,183.15,183.32,183.14,183.31,5213.0,182.4272,182.5966,182.4173,182.5866,5213.0
2024-01-18 13:20:00,183.32,183.53,183.29,183.53,4286.0,182.5966,182.8057,182.5667,182.8057,4286.0
2024-01-18 13:25:00,183.54,183.66,183.53,183.61,6095.0,182.8157,182.9352,182.8057,182.8854,6095.0
2024-01-18 13:30:00,183.63,183.85,183.62,183.78,4076.0,182.9053,183.1245,182.8954,183.0547,4076.0
2024-01-18 13:35:00,183.8,183.84,183.73,183.8,15261.0,183.0747,183.1145,183.0049,183.0747,15261.0
2024-01-18 13:40:00,183.81,184.02,183.75,184.02,5000.0,183.0846,183.2938,183.0249,183.2938,5000.0
2024-01-18 13:45:00,184.03,184.21,183.99,184.14,8118.0,183.3037,183.483,183.2639,183.4133,8118.0
2024-01-18 13:50:00,184.15,184.17,183.94,184.0,12299.0,183.4233,183.4432,183.2141,183.2739,12299.0
2024-01-18 13:55:00,183.99,184.26,183.99,184.23,10354.0,183.2639,183.5328,183.2639,183.503,10354.0
2024-01-18 14:00:00,184.27,184.39,184.17,184.37,14763.0,183.5428,183.6623,183.4432,183.6424,14763.0
2024-01-18 14:05:00,184.36,184.42,184.29,184.42,5859.0,183.6324,183.6922,183.5627,183.6922,5859.0
2024-01-18 14:10:00,184.43,184.6,184.43,184.52,4718.0,183.7022,183.8715,183.7022,183.7918,4718.0
2024-01-18 14:15:00,184.56,184.7,184.56,184.7,3683.0,183.8317,183.9711,183.8317,183.9711,3683.0
2024-01-18 14:20:00,184.68,184.96,184.65,184.94,5414.0,183.9512,184.2301,183.9213,184.2102,5414.0
2024-01-18 14:25:00,184.96,185.03,184.89,185.02,7295.0,184.2301,184.2998,184.1604,184.2898,7295.0
2024-01-18 14:30:00,185.06,185.12,184.96,185.05,5862.0,184.3297,184.3894,184.2301,184.3197,5862.0
2024-01-18 14:35:00,185.08,185.09,184.92,184.92,5030.0,184.3496,184.3596,184.1902,184.1902,5030.0
2024-01-18 14:40:00,184.94,184.94,184.68,184.7,4564.0,184.2102,184.2102,183.9512,183.9711,4564.0
2024-01-18 14:45:00,184.76,184.88,184.58,184.8,5302.0,184.0309,184.1504,183.8516,184.0707,5302.0
2024-01-18 14:50:00,184.82,184.92,184.82,184.83,12989.0,184.0906,184.1902,184.0906,184.1006,12989.0
2024-01-18 14:55:00,184.85,184.94,184.83,184.93,8375.0,184.1205,184.2102,184.1006,184.2002,8375.0
2024-01-18 15:00:00,184.92,185.05,184.84,185.01,7226.0,184.1902,184.3197,184.1106,184.2799,7226.0
2024-01-18 15:05:00,185.02,185.07,184.96,185.07,4581.0,184.2898,184.3396,184.2301,184.3396,4581.0
2024-01-18 15:10:00,185.07,185.07,184.99,185.02,6097.0,184.3396,184.3396,184.26,184.2898,6097.0
2024-01-18 15:15:00,185.01,185.05,184.95,185.02,5241.0,184.2799,184.3197,184.2201,184.2898,5241.0
2024-01-18 15:20:00,184.99,185.28,184.98,185.24,8130.0,184.26,184.5488,184.25,184.509,8130.0
2024-01-18 15:25:00,185.25,185.55,185.25,185.45,10282.0,184.5189,184.8178,184.5189,184.7181,10282.0
2024-01-18 15:30:00,185.48,185.54,185.34,185.4,14442.0,184.748,184.8078,184.6086,184.6683,14442.0
2024-01-18 15:35:00,185.39,185.5,185.39,185.42,10642.0,184.6584,184.7679,184.6584,184.6883,10642.0
2024-01-18 15:40:00,185.38,185.6,185.37,185.55,16450.0,184.6484,184.8676,184.6385,184.8178,16450.0
2024-01-18 15:45:00,185.53,185.84,185.53,185.76,15292.0,184.7978,185.1066,184.7978,185.0269,15292.0
2024-01-18 15:50:00,185.74,186.01,185.72,185.75,31782.0,185.007,185.2759,184.9871,185.017,31782.0
2024-01-18 15:55:00,185.76,185.8,185.6,185.7,91633.0,185.0269,185.0668,184.8676,184.9672,91633.0
2024-01-19 09:30:00,186.25,186.25,185.06,185.23,85183.0,185.515,185.515,184.3297,184.499,85183.0
2024-01-19 09:35:00,185.26,186.13,185.22,185.63,6887.0,184.5289,185.3955,184.4891,184.8974,6887.0
2024-01-19 09:40:00,185.62,185.72,185.16,185.44,5665.0,184.8875,184.9871,184.4293,184.7082,5665.0
2024-01-19 09:45:00,185.47,185.6,185.02,185.53,4377.0,184.7381,184.8676,184.2898,184.7978,4377.0
2024-01-19 09:50:00,185.55,185.65,185.49,185.5,6485.0,184.8178,184.9174,184.758,184.7679,6485.0
2024-01-19 09:55:00,185.46,185.82,185.32,185.82,6188.0,184.7281,185.0867,184.5887,185.0867,6188.0
2024-01-19 10:00:00,185.75,185.94,185.46,185.82,16723.0,185.017,185.2062,184.7281,185.0867,16723.0
2024-01-19 10:05:00,185.82,185.99,185.75,185.98,10782.0,185.0867,185.256,185.017,185.2461,10782.0
2024-01-19 10:10:00,185.89,186.09,185.89,186.03,11417.0,185.1564,185.3556,185.1564,185.2959,11417.0
2024-01-19 10:15:00,186.06,186.25,185.99,186.19,8572.0,185.3257,185.515,185.256,185.4552,8572.0
2024-01-19 10:20:00,186.16,186.2,186.02,186.11,7184.0,185.4253,185.4652,185.2859,185.3755,7184.0
2024-01-19 10:25:00,186.11,186.18,185.93,185.96,25107.0,185.3755,185.4453,185.1963,185.2261,25107.0
2024-01-19 10:30:00,185.91,185.93,185.57,185.64,3913.0,185.1763,185.1963,184.8377,184.9074,3913.0
2024-01-19 10:35:00,185.69,185.74,185.52,185.54,5418.0,184.9572,185.007,184.7879,184.8078,5418.0
2024-01-19 10:40:00,185.51,185.76,185.44,185.7,8591.0,184.7779,185.0269,184.7082,184.9672,8591.0
2024-01-19 10:45:00,185.71,186.02,185.71,185.96,4293.0,184.9771,185.2859,184.9771,185.2261,4293.0
2024-01-19 10:50:00,185.92,186.03,185.81,186.03,8707.0,185.1863,185.2959,185.0767,185.2959,8707.0
2024-01-19 10:55:00,186.08,186.26,186.04,186.18,4754.0,185.3457,185.5249,185.3058,185.4453,4754.0
2024-01-19 11:00:00,186.16,186.41,186.15,186.37,4700.0,185.4253,185.6744,185.4154,185.6345,4700.0
2024-01-19 11:05:00,186.38,186.59,186.38,186.52,2305.0,185.6445,185.8536,185.6445,185.7839,2305.0
2024-01-19 11:10:00,186.52,186.78,186.39,186.41,6020.0,185.7839,186.0429,185.6544,185.6744,6020.0
2024-01-19 11:15:00,186.42,186.42,186.09,186.09,7981.0,185.6843,185.6843,185.3556,185.3556,7981.0
2024-01-19 11:20:00,186.09,186.35,186.09,186.33,2576.0,185.3556,185.6146,185.3556,185.5947,2576.0
2024-01-19 11:25:00,186.35,186.41,186.2,186.2,5620.0,185.6146,185.6744,185.4652,185.4652,5620.0
2024-01-19 11:30:00,186.13,186.37,186.06,186.31,10155.0,185.3955,185.6345,185.3257,185.5748,10155.0
2024-01-19 11:35:00,186.25,186.25,186.14,186.19,4217.0,185.515,185.515,185.4054,185.4552,4217.0
2024-01-19 11:40:00,186.2,186.35,186.1,186.34,6937.0,185.4652,185.6146,185.3656,185.6046,6937.0
2024-01-19 11:45:00,186.33,186.33,186.07,186.08,9114.0,185.5947,185.5947,185.3357,185.3457,9114.0
2024-01-19 11:50:00,186.12,186.28,186.12,186.28,5850.0,185.3855,185.5449,185.3855,185.5449,5850.0
2024-01-19 11:55:00,186.26,186.56,186.26,186.56,1891.0,185.5249,185.8238,185.5249,185.8238,1891.0
2024-01-19 12:00:00,186.53,186.6,186.48,186.49,8217.0,185.7939,185.8636,185.7441,185.754,8217.0
2024-01-19 12:05:00,186.55,186.55,186.44,186.44,4422.0,185.8138,185.8138,185.7042,185.7042,4422.0
2024-01-19 12:10:00,186.4,186.45,186.21,186.42,6346.0,185.6644,185.7142,185.4751,185.6843,6346.0
2024-01-19 12:15:00,186.44,186.57,186.44,186.49,4200.0,185.7042,185.8337,185.7042,185.754,4200.0
2024-01-19 12:20:00,186.48,186.64,186.46,186.63,5559.0,185.7441,185.9034,185.7242,185.8935,5559.0
2024-01-19 12:25:00,186.64,186.78,186.62,186.76,6455.0,185.9034,186.0429,185.8835,186.023,6455.0
2024-01-19 12:30:00,186.73,186.92,186.69,186.71,9030.0,185.9931,186.1823,185.9533,185.9732,9030.0
2024-01-19 12:35:00,186.75,186.85,186.7,186.73,6183.0,186.013,186.1126,185.9632,185.9931,6183.0
2024-01-19 12:40:00,186.71,186.9,186.61,186.9,8658.0,185.9732,186.1624,185.8736,186.1624,8658.0
2024-01-19 12:45:00,186.9,186.93,186.8,186.89,5814.0,186.1624,186.1923,186.0628,186.1525,5814.0
2024-01-19 12:50:00,186.9,187.0,186.83,186.99,10007.0,186.1624,186.262,186.0927,186.2521,10007.0
2024-01-19 12:55:00,186.98,187.17,186.98,187.14,17983.0,186.2421,186.4314,186.2421,186.4015,17983.0
2024-01-19 13:00:00,187.22,187.34,187.05,187.07,18776.0,186.4812,186.6007,186.3118,186.3318,18776.0
2024-01-19 13:05:00,187.08,187.17,187.01,187.05,13166.0,186.3417,186.4314,186.272,186.3118,13166.0
2024-01-19 13:10:00,187.05,187.07,186.97,187.02,10057.0,186.3118,186.3318,186.2321,186.2819,10057.0
2024-01-19 13:15:00,187.03,187.05,186.87,186.88,6186.0,186.2919,186.3118,186.1325,186.1425,6186.0
2024-01-19 13:20:00,186.91,187.08,186.91,187.0,5800.0,186.1724,186.3417,186.1724,186.262,5800.0
2024-01-19 13:25:00,187.01,187.01,186.87,186.9,6078.0,186.272,186.272,186.1325,186.1624,6078.0
2024-01-19 13:30:00,186.9,187.04,186.8,186.96,5203.0,186.1624,186.3019,186.0628,186.2222,5203.0
2024-01-19 13:35:00,186.96,187.09,186.88,186.91,2767.0,186.2222,186.3517,186.1425,186.1724,2767.0
2024-01-19 13:40:00,186.93,187.05,186.91,187.03,9473.0,186.1923,186.3118,186.1724,186.2919,9473.0
2024-01-19 13:45:00,187.04,187.04,186.85,186.9,6328.0,186.3019,186.3019,186.1126,186.1624,6328.0
2024-01-19 13:50:00,186.93,187.05,186.91,187.04,5559.0,186.1923,186.3118,186.1724,186.3019,5559.0
2024-01-19 13:55:00,187.03,187.23,187.03,187.13,12858.0,186.2919,186.4911,186.2919,186.3915,12858.0
2024-01-19 14:00:00,187.15,187.17,187.02,187.03,4066.0,186.4114,186.4314,186.2819,186.2919,4066.0
2024-01-19 14:05:00,187.05,187.17,186.95,186.98,15562.0,186.3118,186.4314,186.2122,186.2421,15562.0
2024-01-19 14:10:00,186.98,187.25,186.95,187.25,7066.0,186.2421,186.511,186.2122,186.511,7066.0
2024-01-19 14:15:00,187.22,187.22,187.04,187.04,6732.0,186.4812,186.4812,186.3019,186.3019,6732.0
2024-01-19 14:20:00,187.06,187.11,186.97,187.11,12693.0,186.3218,186.3716,186.2321,186.3716,12693.0
2024-01-19 14:25:00,187.12,187.32,187.08,187.12,16653.0,186.3816,186.5808,186.3417,186.3816,16653.0
2024-01-19 14:30:00,187.21,187.24,186.97,187.02,4637.0,186.4712,186.5011,186.2321,186.2819,4637.0
2024-01-19 14:35:00,186.99,187.2,186.92,187.17,10533.0,186.2521,186.4612,186.1823,186.4314,10533.0
2024-01-19 14:40:00,187.18,187.22,187.0,187.01,15685.0,186.4413,186.4812,186.262,186.272,15685.0
2024-01-19 14:45:00,187.02,187.16,186.98,187.11,7564.0,186.2819,186.4214,186.2421,186.3716,7564.0
2024-01-19 14:50:00,187.15,187.15,187.04,187.09,9951.0,186.4114,186.4114,186.3019,186.3517,9951.0
2024-01-19 14:55:00,187.09,187.29,187.06,187.28,7759.0,186.3517,186.5509,186.3218,186.5409,7759.0
2024-01-19 15:00:00,187.29,187.58,187.27,187.53,9384.0,186.5509,186.8397,186.531,186.7899,9384.0
2024-01-19 15:05:00,187.54,187.54,187.24,187.24,11817.0,186.7999,186.7999,186.5011,186.5011,11817.0
2024-01-19 15:10:00,187.24,187.38,187.2,187.3,5470.0,186.5011,186.6405,186.4612,186.5608,5470.0
2024-01-19 15:15:00,187.36,187.39,187.14,187.19,8223.0,186.6206,186.6505,186.4015,186.4513,8223.0
2024-01-19 15:20:00,187.19,187.29,187.13,187.25,9451.0,186.4513,186.5509,186.3915,186.511,9451.0
2024-01-19 15:25:00,187.28,187.38,187.23,187.35,12199.0,186.5409,186.6405,186.4911,186.6106,12199.0
2024-01-19 15:30:00,187.35,187.35,187.19,187.31,12400.0,186.6106,186.6106,186.4513,186.5708,12400.0
2024-01-19 15:35:00,187.33,187.36,187.22,187.23,16703.0,186.5907,186.6206,186.4812,186.4911,16703.0
2024-01-19 15:40:00,187.22,187.27,187.14,187.22,12590.0,186.4812,186.531,186.4015,186.4812,12590.0
2024-01-19 15:45:00,187.2,187.34,187.18,187.28,15626.0,186.4612,186.6007,186.4413,186.5409,15626.0
2024-01-19 15:50:00,187.3,187.44,187.2,187.44,36996.0,186.5608,186.7003,186.4612,186.7003,36996.0
2024-01-19 15:55:00,187.44,187.6,187.32,187.39,96345.0,186.7003,186.8597,186.5808,186.6505,96345.0
2024-01-22 09:30:00,187.99,189.84,187.99,189.39,27756.0,187.2481,189.0908,187.2481,188.6426,27756.0
2024-01-22 09:35:00,189.49,189.49,189.04,189.1,6653.0,188.7422,188.7422,188.294,188.3537,6653.0
2024-01-22 09:40:00,189.12,189.24,188.56,189.13,8674.0,188.3737,188.4932,187.8159,188.3836,8674.0
2024-01-22 09:45:00,189.34,189.35,188.54,188.61,6552.0,188.5928,188.6028,187.796,187.8657,6552.0
2024-01-22 09:50:00,188.35,188.72,188.26,188.68,6379.0,187.6067,187.9752,187.5171,187.9354,6379.0
2024-01-22 09:55:00,188.75,188.76,188.41,188.61,27901.0,188.0051,188.0151,187.6665,187.8657,27901.0
2024-01-22 10:00:00,188.61,188.94,188.07,188.07,10272.0,187.8657,188.1944,187.3278,187.3278,10272.0
2024-01-22 10:05:00,188.03,188.31,187.85,188.23,8183.0,187.288,187.5669,187.1087,187.4872,8183.0
2024-01-22 10:10:00,188.26,188.68,188.13,188.68,6522.0,187.5171,187.9354,187.3876,187.9354,6522.0
2024-01-22 10:15:00,188.66,188.84,188.51,188.73,5028.0,187.9155,188.0948,187.7661,187.9852,5028.0
2024-01-22 10:20:00,188.74,188.85,188.6,188.77,8434.0,187.9952,188.1047,187.8557,188.025,8434.0
2024-01-22 10:25:00,188.73,188.85,188.38,188.41,5790.0,187.9852,188.1047,187.6366,187.6665,5790.0
2024-01-22 10:30:00,188.44,188.45,188.16,188.17,4935.0,187.6963,187.7063,187.4175,187.4274,4935.0
2024-01-22 10:35:00,188.16,188.61,188.09,188.53,11242.0,187.4175,187.8657,187.3477,187.786,11242.0
2024-01-22 10:40:00,188.5,188.69,188.45,188.46,13077.0,187.7561,187.9454,187.7063,187.7163,13077.0
2024-01-22 10:45:00,188.46,188.47,188.03,188.23,10568.0,187.7163,187.7262,187.288,187.4872,10568.0
2024-01-22 10:50:00,188.21,188.51,188.06,188.42,12516.0,187.4673,187.7661,187.3178,187.6764,12516.0
2024-01-22 10:55:00,188.46,188.46,188.21,188.32,10290.0,187.7163,187.7163,187.4673,187.5768,10290.0
2024-01-22 11:00:00,188.28,188.32,188.11,188.11,13592.0,187.537,187.5768,187.3676,187.3676,13592.0
2024-01-22 11:05:00,188.03,188.27,188.01,188.12,6580.0,187.288,187.527,187.268,187.3776,6580.0
2024-01-22 11:10:00,188.08,188.45,188.08,188.22,15861.0,187.3378,187.7063,187.3378,187.4772,15861.0
2024-01-22 11:15:00,188.3,188.74,188.26,188.65,6799.0,187.5569,187.9952,187.5171,187.9055,6799.0
2024-01-22 11:20:00,188.71,188.81,188.61,188.7,4132.0,187.9653,188.0649,187.8657,187.9553,4132.0
2024-01-22 11:25:00,188.65,188.75,188.5,188.58,5247.0,187.9055,188.0051,187.7561,187.8358,5247.0
2024-01-22 11:30:00,188.62,188.67,188.55,188.65,4778.0,187.8756,187.9254,187.8059,187.9055,4778.0
2024-01-22 11:35:00,188.65,188.65,188.48,188.55,4832.0,187.9055,187.9055,187.7362,187.8059,4832.0
2024-01-22 11:40:00,188.52,188.66,188.4,188.5,6227.0,187.776,187.9155,187.6565,187.7561,6227.0
2024-01-22 11:45:00,188.62,188.66,188.54,188.61,4635.0,187.8756,187.9155,187.796,187.8657,4635.0
2024-01-22 11:50:00,188.67,188.67,188.53,188.64,3072.0,187.9254,187.9254,187.786,187.8956,3072.0
2024-01-22 11:55:00,188.67,188.76,188.63,188.74,8891.0,187.9254,188.0151,187.8856,187.9952,8891.0
2024-01-22 12:00:00,188.8,188.98,188.78,188.94,4095.0,188.0549,188.2342,188.035,188.1944,4095.0
2024-01-22 12:05:00,188.92,188.92,188.67,188.8,7604.0,188.1745,188.1745,187.9254,188.0549,7604.0
2024-01-22 12:10:00,188.8,188.91,188.8,188.87,5708.0,188.0549,188.1645,188.0549,188.1246,5708.0
2024-01-22 12:15:00,188.89,188.97,188.82,188.92,5929.0,188.1446,188.2243,188.0748,188.1745,5929.0
2024-01-22 12:20:00,188.9,188.96,188.82,188.95,4746.0,188.1545,188.2143,188.0748,188.2043,4746.0
2024-01-22 12:25:00,188.94,188.94,188.68,188.69,7112.0,188.1944,188.1944,187.9354,187.9454,7112.0
2024-01-22 12:30:00,188.7,188.77,188.54,188.54,4460.0,187.9553,188.025,187.796,187.796,4460.0
2024-01-22 12:35:00,188.53,188.56,188.44,188.52,6543.0,187.786,187.8159,187.6963,187.776,6543.0
2024-01-22 12:40:00,188.51,188.51,188.41,188.46,4170.0,187.7661,187.7661,187.6665,187.7163,4170.0
2024-01-22 12:45:00,188.46,188.54,188.43,188.52,5819.0,187.7163,187.796,187.6864,187.776,5819.0
2024-01-22 12:50:00,188.54,188.55,188.46,188.46,7714.0,187.796,187.8059,187.7163,187.7163,7714.0
2024-01-22 12:55:00,188.46,188.5,188.4,188.5,5659.0,187.7163,187.7561,187.6565,187.7561,5659.0
2024-01-22 13:00:00,188.5,188.5,188.37,188.44,5425.0,187.7561,187.7561,187.6266,187.6963,5425.0
2024-01-22 13:05:00,188.44,188.61,188.44,188.48,6687.0,187.6963,187.8657,187.6963,187.7362,6687.0
2024-01-22 13:10:00,188.48,188.65,188.48,188.57,6772.0,187.7362,187.9055,187.7362,187.8258,6772.0
2024-01-22 13:15:00,188.57,188.57,188.49,188.49,4384.0,187.8258,187.8258,187.7461,187.7461,4384.0
2024-01-22 13:20:00,188.49,188.62,188.44,188.48,5347.0,187.7461,187.8756,187.6963,187.7362,5347.0
2024-01-22 13:25:00,188.45,188.49,188.32,188.38,4200.0,187.7063,187.7461,187.5768,187.6366,4200.0
2024-01-22 13:30:00,188.38,188.4,188.28,188.39,7392.0,187.6366,187.6565,187.537,187.6465,7392.0
2024-01-22 13:35:00,188.44,188.54,188.44,188.5,2990.0,187.6963,187.796,187.6963,187.7561,2990.0
2024-01-22 13:40:00,188.48,188.48,188.31,188.33,3780.0,187.7362,187.7362,187.5669,187.5868,3780.0
2024-01-22 13:45:00,188.32,188.39,188.29,188.29,6416.0,187.5768,187.6465,187.5469,187.5469,6416.0
2024-01-22 13:50:00,188.3,188.36,188.25,188.34,5674.0,187.5569,187.6167,187.5071,187.5967,5674.0
2024-01-22 13:55:00,188.36,188.55,188.36,188.5,4504.0,187.6167,187.8059,187.6167,187.7561,4504.0
2024-01-22 14:00:00,188.5,188.57,188.49,188.53,5773.0,187.7561,187.8258,187.7461,187.786,5773.0
2024-01-22 14:05:00,188.52,188.58,188.48,188.49,5791.0,187.776,187.8358,187.7362,187.7461,5791.0
2024-01-22 14:10:00,188.43,188.43,188.3,188.31,5147.0,187.6864,187.6864,187.5569,187.5669,5147.0
2024-01-22 14:15:00,188.3,188.42,188.3,188.34,7975.0,187.5569,187.6764,187.5569,187.5967,7975.0
2024-01-22 14:20:00,188.3,188.32,188.2,188.26,7950.0,187.5569,187.5768,187.4573,187.5171,7950.0
2024-01-22 14:25:00,188.25,188.47,188.23,188.46,4628.0,187.5071,187.7262,187.4872,187.7163,4628.0
2024-01-22 14:30:00,188.46,188.57,188.38,188.38,4717.0,187.7163,187.8258,187.6366,187.6366,4717.0
2024-01-22 14:35:00,188.37,188.46,188.34,188.41,2684.0,187.6266,187.7163,187.5967,187.6665,2684.0
2024-01-22 14:40:00,188.43,188.43,188.34,188.36,3731.0,187.6864,187.6864,187.5967,187.6167,3731.0
2024-01-22 14:45:00,188.33,188.41,188.33,188.4,4594.0,187.5868,187.6665,187.5868,187.6565,4594.0
2024-01-22 14:50:00,188.4,188.4,188.28,188.3,4853.0,187.6565,187.6565,187.537,187.5569,4853.0
2024-01-22 14:55:00,188.3,188.48,188.29,188.46,5092.0,187.5569,187.7362,187.5469,187.7163,5092.0
2024-01-22 15:00:00,188.49,188.51,188.38,188.44,5808.0,187.7461,187.7661,187.6366,187.6963,5808.0
2024-01-22 15:05:00,188.43,188.56,188.41,188.56,4720.0,187.6864,187.8159,187.6665,187.8159,4720.0
2024-01-22 15:10:00,188.56,188.65,188.55,188.56,5090.0,187.8159,187.9055,187.8059,187.8159,5090.0
2024-01-22 15:15:00,188.57,188.73,188.57,188.7,4589.0,187.8258,187.9852,187.8258,187.9553,4589.0
2024-01-22 15:20:00,188.72,188.74,188.68,188.7,5414.0,187.9752,187.9952,187.9354,187.9553,5414.0
2024-01-22 15:25:00,188.71,188.94,188.71,188.85,8306.0,187.9653,188.1944,187.9653,188.1047,8306.0
2024-01-22 15:30:00,188.84,188.9,188.75,188.76,8404.0,188.0948,188.1545,188.0051,188.0151,8404.0
2024-01-22 15:35:00,188.77,188.78,188.57,188.58,12675.0,188.025,188.035,187.8258,187.8358,12675.0
2024-01-22 15:40:00,188.55,188.6,188.45,188.46,8593.0,187.8059,187.8557,187.7063,187.7163,8593.0
2024-01-22 15:45:00,188.47,188.64,188.38,188.55,11784.0,187.7262,187.8956,187.6366,187.8059,11784.0
2024-01-22 15:50:00,188.55,188.68,188.51,188.53,25026.0,187.8059,187.9354,187.7661,187.786,25026.0
2024-01-22 15:55:00,188.52,188.6,188.34,188.41,57795.0,187.776,187.8557,187.5967,187.6665,57795.0
2024-01-23 09:30:00,188.35,189.32,188.35,188.87,9739.0,187.6067,188.5729,187.6067,188.1246,9739.0
2024-01-23 09:35:00,188.8,188.81,188.36,188.36,17514.0,188.0549,188.0649,187.6167,187.6167,17514.0
2024-01-23 09:40:00,188.43,188.64,187.86,188.47,7817.0,187.6864,187.8956,187.1186,187.7262,7817.0
2024-01-23 09:45:00,188.51,188.9,188.5,188.9,3760.0,187.7661,188.1545,187.7561,188.1545,3760.0
2024-01-23 09:50:00,188.91,189.03,188.79,188.82,7147.0,188.1645,188.284,188.045,188.0748,7147.0
2024-01-23 09:55:00,188.8,189.09,188.77,189.08,3409.0,188.0549,188.3438,188.025,188.3338,3409.0
2024-01-23 10:00:00,189.05,189.11,188.69,188.69,5107.0,188.3039,188.3637,187.9454,187.9454,5107.0
2024-01-23 10:05:00,188.39,188.63,188.28,188.53,12448.0,187.6465,187.8856,187.537,187.786,12448.0
2024-01-23 10:10:00,188.58,188.69,188.52,188.65,8154.0,187.8358,187.9454,187.776,187.9055,8154.0
2024-01-23 10:15:00,188.65,188.67,188.52,188.53,8867.0,187.9055,187.9254,187.776,187.786,8867.0
2024-01-23 10:20:00,188.59,188.8,188.53,188.58,5230.0,187.8458,188.0549,187.786,187.8358,5230.0
2024-01-23 10:25:00,188.67,188.7,188.49,188.65,8483.0,187.9254,187.9553,187.7461,187.9055,8483.0
2024-01-23 10:30:00,188.61,188.73,188.55,188.64,5228.0,187.8657,187.9852,187.8059,187.8956,5228.0
2024-01-23 10:35:00,188.62,188.62,188.34,188.45,6616.0,187.8756,187.8756,187.5967,187.7063,6616.0
2024-01-23 10:40:00,188.47,188.59,188.42,188.59,4435.0,187.7262,187.8458,187.6764,187.8458,4435.0
2024-01-23 10:45:00,188.57,188.66,188.49,188.57,4877.0,187.8258,187.9155,187.7461,187.8258,4877.0
2024-01-23 10:50:00,188.52,188.61,188.36,188.61,19026.0,187.776,187.8657,187.6167,187.8657,19026.0
2024-01-23 10:55:00,188.61,188.63,188.47,188.53,7585.0,187.8657,187.8856,187.7262,187.786,7585.0
2024-01-23 11:00:00,188.53,188.71,188.5,188.63,7323.0,187.786,187.9653,187.7561,187.8856,7323.0
2024-01-23 11:05:00,188.6,188.82,188.59,188.76,9419.0,187.8557,188.0748,187.8458,188.0151,9419.0
2024-01-23 11:10:00,188.82,188.92,188.76,188.86,8897.0,188.0748,188.1745,188.0151,188.1147,8897.0
2024-01-23 11:15:00,188.85,188.85,188.47,188.5,9518.0,188.1047,188.1047,187.7262,187.7561,9518.0
2024-01-23 11:20:00,188.48,188.48,188.11,188.11,8530.0,187.7362,187.7362,187.3676,187.3676,8530.0
2024-01-23 11:25:00,188.14,188.14,187.96,188.07,5218.0,187.3975,187.3975,187.2182,187.3278,5218.0
2024-01-23 11:30:00,188.13,188.19,188.0,188.0,5261.0,187.3876,187.4473,187.2581,187.2581,5261.0
2024-01-23 11:35:00,187.97,188.13,187.91,187.96,11953.0,187.2282,187.3876,187.1684,187.2182,11953.0
2024-01-23 11:40:00,187.94,188.08,187.86,187.96,8240.0,187.1983,187.3378,187.1186,187.2182,8240.0
2024-01-23 11:45:00,187.96,188.0,187.81,187.81,9310.0,187.2182,187.2581,187.0688,187.0688,9310.0
2024-01-23 11:50:00,187.77,187.9,187.71,187.9,10322.0,187.029,187.1585,186.9692,187.1585,10322.0
2024-01-23 11:55:00,187.91,188.07,187.91,188.07,5974.0,187.1684,187.3278,187.1684,187.3278,5974.0
2024-01-23 12:00:00,188.07,188.1,187.84,187.9,10384.0,187.3278,187.3577,187.0987,187.1585,10384.0
2024-01-23 12:05:00,187.94,188.01,187.9,188.01,7810.0,187.1983,187.268,187.1585,187.268,7810.0
2024-01-23 12:10:00,188.0,188.06,187.87,187.97,6885.0,187.2581,187.3178,187.1286,187.2282,6885.0
2024-01-23 12:15:00,187.96,188.03,187.94,188.0,2433.0,187.2182,187.288,187.1983,187.2581,2433.0
2024-01-23 12:20:00,188.0,188.03,187.87,187.87,4100.0,187.2581,187.288,187.1286,187.1286,4100.0
2024-01-23 12:25:00,187.9,188.08,187.87,188.05,5215.0,187.1585,187.3378,187.1286,187.3079,5215.0
2024-01-23 12:30:00,188.07,188.09,188.0,188.0,4513.0,187.3278,187.3477,187.2581,187.2581,4513.0
2024-01-23 12:35:00,188.0,188.02,187.93,187.95,6633.0,187.2581,187.278,187.1884,187.2083,6633.0
2024-01-23 12:40:00,187.96,188.06,187.94,188.06,6924.0,187.2182,187.3178,187.1983,187.3178,6924.0
2024-01-23 12:45:00,188.04,188.04,187.8,187.8,2205.0,187.2979,187.2979,187.0589,187.0589,2205.0
2024-01-23 12:50:00,187.79,187.88,187.76,187.82,14034.0,187.0489,187.1386,187.019,187.0788,14034.0
2024-01-23 12:55:00,187.86,187.88,187.84,187.86,3354.0,187.1186,187.1386,187.0987,187.1186,3354.0
2024-01-23 13:00:00,187.82,187.84,187.75,187.79,8777.0,187.0788,187.0987,187.0091,187.0489,8777.0
2024-01-23 13:05:00,187.76,187.76,187.69,187.71,3814.0,187.019,187.019,186.9493,186.9692,3814.0
2024-01-23 13:10:00,187.72,187.8,187.7,187.79,6025.0,186.9792,187.0589,186.9593,187.0489,6025.0
2024-01-23 13:15:00,187.8,187.81,187.74,187.77,2200.0,187.0589,187.0688,186.9991,187.029,2200.0
2024-01-23 13:20:00,187.76,187.76,187.55,187.57,5887.0,187.019,187.019,186.8099,186.8298,5887.0
2024-01-23 13:25:00,187.58,187.71,187.53,187.66,10326.0,186.8397,186.9692,186.7899,186.9194,10326.0
2024-01-23 13:30:00,187.67,187.67,187.55,187.55,5111.0,186.9294,186.9294,186.8099,186.8099,5111.0
2024-01-23 13:35:00,187.53,187.55,187.39,187.46,8738.0,186.7899,186.8099,186.6505,186.7202,8738.0
2024-01-23 13:40:00,187.46,187.54,187.44,187.52,4262.0,186.7202,186.7999,186.7003,186.78,4262.0
2024-01-23 13:45:00,187.51,187.55,187.4,187.55,7084.0,186.77,186.8099,186.6604,186.8099,7084.0
2024-01-23 13:50:00,187.53,187.76,187.53,187.73,1900.0,186.7899,187.019,186.7899,186.9891,1900.0
2024-01-23 13:55:00,187.74,187.74,187.55,187.55,6722.0,186.9991,186.9991,186.8099,186.8099,6722.0
2024-01-23 14:00:00,187.55,187.58,187.49,187.54,8260.0,186.8099,186.8397,186.7501,186.7999,8260.0
2024-01-23 14:05:00,187.58,187.62,187.52,187.59,4236.0,186.8397,186.8796,186.78,186.8497,4236.0
2024-01-23 14:10:00,187.6,187.73,187.6,187.7,3348.0,186.8597,186.9891,186.8597,186.9593,3348.0
2024-01-23 14:15:00,187.7,187.7,187.52,187.54,5113.0,186.9593,186.9593,186.78,186.7999,5113.0
2024-01-23 14:20:00,187.53,187.54,187.46,187.46,4833.0,186.7899,186.7999,186.7202,186.7202,4833.0
2024-01-23 14:25:00,187.48,187.53,187.35,187.52,12126.0,186.7401,186.7899,186.6106,186.78,12126.0
2024-01-23 14:30:00,187.56,187.58,187.4,187.47,4400.0,186.8198,186.8397,186.6604,186.7302,4400.0
2024-01-23 14:35:00,187.48,187.79,187.46,187.73,18852.0,186.7401,187.0489,186.7202,186.9891,18852.0
2024-01-23 14:40:00,187.73,187.74,187.65,187.66,3038.0,186.9891,186.9991,186.9095,186.9194,3038.0
2024-01-23 14:45:00,187.67,187.77,187.65,187.76,8515.0,186.9294,187.029,186.9095,187.019,8515.0
2024-01-23 14:50:00,187.71,187.72,187.6,187.6,5346.0,186.9692,186.9792,186.8597,186.8597,5346.0
2024-01-23 14:55:00,187.6,187.64,187.55,187.55,11535.0,186.8597,186.8995,186.8099,186.8099,11535.0
2024-01-23 15:00:00,187.56,187.6,187.45,187.52,13771.0,186.8198,186.8597,186.7103,186.78,13771.0
2024-01-23 15:05:00,187.54,187.61,187.45,187.58,13794.0,186.7999,186.8696,186.7103,186.8397,13794.0
2024-01-23 15:10:00,187.59,187.83,187.58,187.76,10042.0,186.8497,187.0888,186.8397,187.019,10042.0
2024-01-23 15:15:00,187.78,187.78,187.62,187.69,8289.0,187.0389,187.0389,186.8796,186.9493,8289.0
2024-01-23 15:20:00,187.7,187.73,187.63,187.7,9628.0,186.9593,186.9891,186.8895,186.9593,9628.0
2024-01-23 15:25:00,187.69,187.69,187.5,187.57,9972.0,186.9493,186.9493,186.7601,186.8298,9972.0
2024-01-23 15:30:00,187.56,187.59,187.44,187.47,16803.0,186.8198,186.8497,186.7003,186.7302,16803.0
2024-01-23 15:35:00,187.47,187.5,187.4,187.44,17155.0,186.7302,186.7601,186.6604,186.7003,17155.0
2024-01-23 15:40:00,187.44,187.44,187.22,187.23,19975.0,186.7003,186.7003,186.4812,186.4911,19975.0
2024-01-23 15:45:00,187.25,187.26,187.08,187.09,20747.0,186.511,186.521,186.3417,186.3517,20747.0
2024-01-23 15:50:00,187.12,187.43,187.1,187.32,42503.0,186.3816,186.6903,186.3616,186.5808,42503.0
2024-01-23 15:55:00,187.33,187.48,187.26,187.39,78767.0,186.5907,186.7401,186.521,186.6505,78767.0
2024-01-24 09:30:00,188.43,188.43,187.62,187.8,9244.0,187.6864,187.6864,186.8796,187.0589,9244.0
2024-01-24 09:35:00,187.85,188.12,187.36,187.37,6738.0,187.1087,187.3776,186.6206,186.6306,6738.0
2024-01-24 09:40:00,187.3,188.03,187.19,188.03,6686.0,186.5608,187.288,186.4513,187.288,6686.0
2024-01-24 09:45:00,187.73,187.94,187.57,187.82,4719.0,186.9891,187.1983,186.8298,187.0788,4719.0
2024-01-24 09:50:00,187.78,187.91,187.64,187.81,11181.0,187.0389,187.1684,186.8995,187.0688,11181.0
2024-01-24 09:55:00,187.98,188.25,187.91,188.11,10825.0,187.2382,187.5071,187.1684,187.3676,10825.0
2024-01-24 10:00:00,188.17,188.17,187.81,187.86,11181.0,187.4274,187.4274,187.0688,187.1186,11181.0
2024-01-24 10:05:00,187.8,188.24,187.8,188.01,26800.0,187.0589,187.4971,187.0589,187.268,26800.0
2024-01-24 10:10:00,188.06,188.23,188.05,188.18,23341.0,187.3178,187.4872,187.3079,187.4374,23341.0
2024-01-24 10:15:00,188.21,188.33,188.07,188.31,10018.0,187.4673,187.5868,187.3278,187.5669,10018.0
2024-01-24 10:20:00,188.31,188.5,188.16,188.47,8435.0,187.5669,187.7561,187.4175,187.7262,8435.0
2024-01-24 10:25:00,188.49,188.85,188.47,188.78,6472.0,187.7461,188.1047,187.7262,188.035,6472.0
2024-01-24 10:30:00,188.73,188.73,188.35,188.46,4789.0,187.9852,187.9852,187.6067,187.7163,4789.0
2024-01-24 10:35:00,188.45,188.53,188.38,188.48,6009.0,187.7063,187.786,187.6366,187.7362,6009.0
2024-01-24 10:40:00,188.53,188.57,188.29,188.5,11453.0,187.786,187.8258,187.5469,187.7561,11453.0
2024-01-24 10:45:00,188.5,188.58,188.29,188.31,23177.0,187.7561,187.8358,187.5469,187.5669,23177.0
2024-01-24 10:50:00,188.27,188.27,188.07,188.08,6059.0,187.527,187.527,187.3278,187.3378,6059.0
2024-01-24 10:55:00,188.07,188.28,188.07,188.25,3979.0,187.3278,187.537,187.3278,187.5071,3979.0
2024-01-24 11:00:00,188.24,188.3,188.0,188.2,6979.0,187.4971,187.5569,187.2581,187.4573,6979.0
2024-01-24 11:05:00,188.18,188.18,188.0,188.06,1833.0,187.4374,187.4374,187.2581,187.3178,1833.0
2024-01-24 11:10:00,188.07,188.07,187.89,187.94,5115.0,187.3278,187.3278,187.1485,187.1983,5115.0
2024-01-24 11:15:00,187.9,188.15,187.88,188.07,9364.0,187.1585,187.4075,187.1386,187.3278,9364.0
2024-01-24 11:20:00,188.04,188.18,188.04,188.16,17599.0,187.2979,187.4374,187.2979,187.4175,17599.0
2024-01-24 11:25:00,188.19,188.23,188.1,188.14,7289.0,187.4473,187.4872,187.3577,187.3975,7289.0
2024-01-24 11:30:00,188.1,188.2,188.0,188.06,5302.0,187.3577,187.4573,187.2581,187.3178,5302.0
2024-01-24 11:35:00,188.06,188.15,188.04,188.07,4064.0,187.3178,187.4075,187.2979,187.3278,4064.0
2024-01-24 11:40:00,188.08,188.16,188.05,188.13,5313.0,187.3378,187.4175,187.3079,187.3876,5313.0
2024-01-24 11:45:00,188.11,188.31,188.1,188.3,11820.0,187.3676,187.5669,187.3577,187.5569,11820.0
2024-01-24 11:50:00,188.35,188.57,188.31,188.56,4866.0,187.6067,187.8258,187.5669,187.8159,4866.0
2024-01-24 11:55:00,188.56,188.61,188.48,188.49,19193.0,187.8159,187.8657,187.7362,187.7461,19193.0
2024-01-24 12:00:00,188.49,188.58,188.41,188.52,10279.0,187.7461,187.8358,187.6665,187.776,10279.0
2024-01-24 12:05:00,188.58,188.85,188.46,188.84,38543.0,187.8358,188.1047,187.7163,188.0948,38543.0
2024-01-24 12:10:00,188.9,189.0,188.68,188.78,3644.0,188.1545,188.2541,187.9354,188.035,3644.0
2024-01-24 12:15:00,188.78,188.79,188.71,188.71,3293.0,188.035,188.045,187.9653,187.9653,3293.0
2024-01-24 12:20:00,188.66,188.77,188.59,188.74,7353.0,187.9155,188.025,187.8458,187.9952,7353.0
2024-01-24 12:25:00,188.72,189.0,188.7,188.91,19180.0,187.9752,188.2541,187.9553,188.1645,19180.0
2024-01-24 12:30:00,188.98,189.01,188.83,188.85,5466.0,188.2342,188.2641,188.0848,188.1047,5466.0
2024-01-24 12:35:00,188.85,188.88,188.7,188.7,17358.0,188.1047,188.1346,187.9553,187.9553,17358.0
2024-01-24 12:40:00,188.75,188.9,188.61,188.65,12307.0,188.0051,188.1545,187.8657,187.9055,12307.0
2024-01-24 12:45:00,188.66,188.66,188.55,188.56,23949.0,187.9155,187.9155,187.8059,187.8159,23949.0
2024-01-24 12:50:00,188.59,188.75,188.56,188.73,13115.0,187.8458,188.0051,187.8159,187.9852,13115.0
2024-01-24 12:55:00,188.71,188.81,188.66,188.66,3649.0,187.9653,188.0649,187.9155,187.9155,3649.0
2024-01-24 13:00:00,188.64,188.64,188.33,188.41,5552.0,187.8956,187.8956,187.5868,187.6665,5552.0
2024-01-24 13:05:00,188.35,188.47,188.35,188.35,9382.0,187.6067,187.7262,187.6067,187.6067,9382.0
2024-01-24 13:10:00,188.48,188.53,188.28,188.32,4243.0,187.7362,187.786,187.537,187.5768,4243.0
2024-01-24 13:15:00,188.28,188.29,188.16,188.19,3285.0,187.537,187.5469,187.4175,187.4473,3285.0
2024-01-24 13:20:00,188.18,188.22,188.1,188.1,3319.0,187.4374,187.4772,187.3577,187.3577,3319.0
2024-01-24 13:25:00,188.11,188.26,188.07,188.17,5782.0,187.3676,187.5171,187.3278,187.4274,5782.0
2024-01-24 13:30:00,188.19,188.2,188.1,188.11,4257.0,187.4473,187.4573,187.3577,187.3676,4257.0
2024-01-24 13:35:00,188.21,188.24,188.03,188.03,2258.0,187.4673,187.4971,187.288,187.288,2258.0
2024-01-24 13:40:00,188.0,188.2,187.98,188.13,8975.0,187.2581,187.4573,187.2382,187.3876,8975.0
2024-01-24 13:45:00,188.14,188.22,188.1,188.21,5172.0,187.3975,187.4772,187.3577,187.4673,5172.0
2024-01-24 13:50:00,188.18,188.27,188.15,188.23,2874.0,187.4374,187.527,187.4075,187.4872,2874.0
2024-01-24 13:55:00,188.26,188.37,188.21,188.27,6313.0,187.5171,187.6266,187.4673,187.527,6313.0
2024-01-24 14:00:00,188.26,188.31,188.21,188.21,4962.0,187.5171,187.5669,187.4673,187.4673,4962.0
2024-01-24 14:05:00,188.24,188.26,188.09,188.1,4500.0,187.4971,187.5171,187.3477,187.3577,4500.0
2024-01-24 14:10:00,188.0,188.08,187.86,187.86,16949.0,187.2581,187.3378,187.1186,187.1186,16949.0
2024-01-24 14:15:00,187.82,188.0,187.82,187.95,4688.0,187.0788,187.2581,187.0788,187.2083,4688.0
2024-01-24 14:20:00,187.92,187.92,187.55,187.62,6558.0,187.1784,187.1784,186.8099,186.8796,6558.0
2024-01-24 14:25:00,187.6,187.75,187.58,187.67,9209.0,186.8597,187.0091,186.8397,186.9294,9209.0
2024-01-24 14:30:00,187.67,187.72,187.48,187.49,4047.0,186.9294,186.9792,186.7401,186.7501,4047.0
2024-01-24 14:35:00,187.46,187.59,187.43,187.57,7808.0,186.7202,186.8497,186.6903,186.8298,7808.0
2024-01-24 14:40:00,187.64,187.69,187.55,187.69,4921.0,186.8995,186.9493,186.8099,186.9493,4921.0
2024-01-24 14:45:00,187.69,187.78,187.65,187.73,4399.0,186.9493,187.0389,186.9095,186.9891,4399.0
2024-01-24 14:50:00,187.71,187.74,187.62,187.63,4308.0,186.9692,186.9991,186.8796,186.8895,4308.0
2024-01-24 14:55:00,187.62,187.65,187.45,187.65,7779.0,186.8796,186.9095,186.7103,186.9095,7779.0
2024-01-24 15:00:00,187.64,187.84,187.56,187.8,9805.0,186.8995,187.0987,186.8198,187.0589,9805.0
2024-01-24 15:05:00,187.81,187.96,187.8,187.92,5518.0,187.0688,187.2182,187.0589,187.1784,5518.0
2024-01-24 15:10:00,187.91,187.97,187.59,187.63,14735.0,187.1684,187.2282,186.8497,186.8895,14735.0
2024-01-24 15:15:00,187.59,187.59,187.45,187.5,8704.0,186.8497,186.8497,186.7103,186.7601,8704.0
2024-01-24 15:20:00,187.5,187.55,187.37,187.55,13019.0,186.7601,186.8099,186.6306,186.8099,13019.0
2024-01-24 15:25:00,187.56,187.59,187.4,187.5,10856.0,186.8198,186.8497,186.6604,186.7601,10856.0
2024-01-24 15:30:00,187.52,187.81,187.52,187.81,16631.0,186.78,187.0688,186.78,187.0688,16631.0
2024-01-24 15:35:00,187.81,187.86,187.76,187.84,6390.0,187.0688,187.1186,187.019,187.0987,6390.0
2024-01-24 15:40:00,187.82,188.1,187.81,188.05,5711.0,187.0788,187.3577,187.0688,187.3079,5711.0
2024-01-24 15:45:00,188.05,188.05,187.71,187.73,17396.0,187.3079,187.3079,186.9692,186.9891,17396.0
2024-01-24 15:50:00,187.71,187.81,187.49,187.53,49837.0,186.9692,187.0688,186.7501,186.7899,49837.0
2024-01-24 15:55:00,187.58,187.8,187.47,187.62,74809.0,186.8397,187.0589,186.7302,186.8796,74809.0
2024-01-25 09:30:00,189.43,191.14,189.43,190.56,33470.0,188.6824,190.3857,188.6824,189.808,33470.0
2024-01-25 09:35:00,190.31,190.52,189.87,190.25,6892.0,189.559,189.7681,189.1207,189.4992,6892.0
2024-01-25 09:40:00,190.35,190.45,190.08,190.28,7515.0,189.5988,189.6984,189.3299,189.5291,7515.0
2024-01-25 09:45:00,190.39,190.48,190.23,190.24,8164.0,189.6386,189.7283,189.4793,189.4892,8164.0
2024-01-25 09:50:00,190.3,190.64,190.3,190.5,7378.0,189.549,189.8877,189.549,189.7482,7378.0
2024-01-25 09:55:00,190.5,190.5,190.03,190.28,30211.0,189.7482,189.7482,189.2801,189.5291,30211.0
2024-01-25 10:00:00,190.33,190.81,190.21,190.5,19978.0,189.5789,190.057,189.4594,189.7482,19978.0
2024-01-25 10:05:00,190.5,191.23,190.48,191.05,13986.0,189.7482,190.4753,189.7283,190.296,13986.0
2024-01-25 10:10:00,191.15,191.2,190.91,191.01,5693.0,190.3957,190.4455,190.1566,190.2562,5693.0
2024-01-25 10:15:00,191.19,191.19,190.94,190.94,4412.0,190.4355,190.4355,190.1865,190.1865,4412.0
2024-01-25 10:20:00,191.12,191.54,191.12,191.34,7223.0,190.3658,190.7841,190.3658,190.5849,7223.0
2024-01-25 10:25:00,191.34,191.42,191.21,191.25,11839.0,190.5849,190.6646,190.4554,190.4953,11839.0
2024-01-25 10:30:00,191.29,191.34,191.0,191.0,10740.0,190.5351,190.5849,190.2462,190.2462,10740.0
2024-01-25 10:35:00,191.0,191.16,190.9,191.09,14237.0,190.2462,190.4056,190.1466,190.3359,14237.0
2024-01-25 10:40:00,191.07,191.19,190.98,191.0,5953.0,190.316,190.4355,190.2263,190.2462,5953.0
2024-01-25 10:45:00,190.98,191.19,190.91,190.91,8531.0,190.2263,190.4355,190.1566,190.1566,8531.0
2024-01-25 10:50:00,191.0,191.09,190.9,191.01,7729.0,190.2462,190.3359,190.1466,190.2562,7729.0
2024-01-25 10:55:00,190.97,191.1,190.87,191.0,6366.0,190.2164,190.3458,190.1168,190.2462,6366.0
2024-01-25 11:00:00,191.0,191.08,190.94,191.03,5279.0,190.2462,190.3259,190.1865,190.2761,5279.0
2024-01-25 11:05:00,191.04,191.16,191.0,191.16,6909.0,190.2861,190.4056,190.2462,190.4056,6909.0
2024-01-25 11:10:00,191.13,191.14,190.97,191.09,12162.0,190.3757,190.3857,190.2164,190.3359,12162.0
2024-01-25 11:15:00,191.04,191.18,191.0,191.01,4924.0,190.2861,190.4255,190.2462,190.2562,4924.0
2024-01-25 11:20:00,191.03,191.17,190.95,191.17,5816.0,190.2761,190.4156,190.1964,190.4156,5816.0
2024-01-25 11:25:00,191.17,191.24,191.11,191.19,3869.0,190.4156,190.4853,190.3558,190.4355,3869.0
2024-01-25 11:30:00,191.2,191.2,191.13,191.14,3097.0,190.4455,190.4455,190.3757,190.3857,3097.0
2024-01-25 11:35:00,191.15,191.23,191.14,191.22,2800.0,190.3957,190.4753,190.3857,190.4654,2800.0
2024-01-25 11:40:00,191.23,191.23,191.08,191.18,30305.0,190.4753,190.4753,190.3259,190.4255,30305.0
2024-01-25 11:45:00,191.17,191.38,191.17,191.33,5227.0,190.4156,190.6247,190.4156,190.5749,5227.0
2024-01-25 11:50:00,191.36,191.4,191.25,191.3,8104.0,190.6048,190.6447,190.4953,190.5451,8104.0
2024-01-25 11:55:00,191.28,191.3,191.09,191.21,4101.0,190.5251,190.5451,190.3359,190.4554,4101.0
2024-01-25 12:00:00,191.2,191.22,191.09,191.11,4346.0,190.4455,190.4654,190.3359,190.3558,4346.0
2024-01-25 12:05:00,191.07,191.22,191.04,191.19,6348.0,190.316,190.4654,190.2861,190.4355,6348.0
2024-01-25 12:10:00,191.21,191.46,191.21,191.39,4263.0,190.4554,190.7044,190.4554,190.6347,4263.0
2024-01-25 12:15:00,191.4,191.56,191.4,191.48,7298.0,190.6447,190.804,190.6447,190.7243,7298.0
2024-01-25 12:20:00,191.49,191.54,191.38,191.49,57269.0,190.7343,190.7841,190.6247,190.7343,57269.0
2024-01-25 12:25:00,191.53,191.67,191.48,191.67,6526.0,190.7742,190.9136,190.7243,190.9136,6526.0
2024-01-25 12:30:00,191.61,191.61,191.44,191.46,5583.0,190.8538,190.8538,190.6845,190.7044,5583.0
2024-01-25 12:35:00,191.42,191.45,191.31,191.4,4170.0,190.6646,190.6945,190.555,190.6447,4170.0
2024-01-25 12:40:00,191.39,191.49,191.24,191.34,4314.0,190.6347,190.7343,190.4853,190.5849,4314.0
2024-01-25 12:45:00,191.31,191.37,191.21,191.37,3981.0,190.555,190.6148,190.4554,190.6148,3981.0
2024-01-25 12:50:00,191.34,191.54,191.32,191.53,7177.0,190.5849,190.7841,190.565,190.7742,7177.0
2024-01-25 12:55:00,191.5,191.59,191.46,191.47,3931.0,190.7443,190.8339,190.7044,190.7144,3931.0
2024-01-25 13:00:00,191.5,191.69,191.49,191.6,10969.0,190.7443,190.9335,190.7343,190.8439,10969.0
2024-01-25 13:05:00,191.64,191.73,191.58,191.62,5013.0,190.8837,190.9734,190.824,190.8638,5013.0
2024-01-25 13:10:00,191.57,191.6,191.4,191.47,5730.0,190.814,190.8439,190.6447,190.7144,5730.0
2024-01-25 13:15:00,191.37,191.38,191.14,191.27,4480.0,190.6148,190.6247,190.3857,190.5152,4480.0
2024-01-25 13:20:00,191.27,191.41,191.25,191.28,4295.0,190.5152,190.6546,190.4953,190.5251,4295.0
2024-01-25 13:25:00,191.28,191.36,191.19,191.19,4650.0,190.5251,190.6048,190.4355,190.4355,4650.0
2024-01-25 13:30:00,191.25,191.27,191.16,191.25,6831.0,190.4953,190.5152,190.4056,190.4953,6831.0
2024-01-25 13:35:00,191.24,191.37,191.22,191.3,4701.0,190.4853,190.6148,190.4654,190.5451,4701.0
2024-01-25 13:40:00,191.28,191.49,191.25,191.43,4407.0,190.5251,190.7343,190.4953,190.6745,4407.0
2024-01-25 13:45:00,191.43,191.47,191.35,191.41,3177.0,190.6745,190.7144,190.5949,190.6546,3177.0
2024-01-25 13:50:00,191.45,191.5,191.32,191.42,5633.0,190.6945,190.7443,190.565,190.6646,5633.0
2024-01-25 13:55:00,191.42,191.45,191.3,191.44,6268.0,190.6646,190.6945,190.5451,190.6845,6268.0
2024-01-25 14:00:00,191.41,191.43,191.29,191.39,5376.0,190.6546,190.6745,190.5351,190.6347,5376.0
2024-01-25 14:05:00,191.39,191.45,191.33,191.39,23264.0,190.6347,190.6945,190.5749,190.6347,23264.0
2024-01-25 14:10:00,191.42,191.59,191.35,191.44,6040.0,190.6646,190.8339,190.5949,190.6845,6040.0
2024-01-25 14:15:00,191.5,191.5,191.24,191.37,6546.0,190.7443,190.7443,190.4853,190.6148,6546.0
2024-01-25 14:20:00,191.4,191.59,191.32,191.57,7457.0,190.6447,190.8339,190.565,190.814,7457.0
2024-01-25 14:25:00,191.62,191.66,191.55,191.58,31454.0,190.8638,190.9036,190.7941,190.824,31454.0
2024-01-25 14:30:00,191.54,191.78,191.54,191.78,6714.0,190.7841,191.0232,190.7841,191.0232,6714.0
2024-01-25 14:35:00,191.78,191.93,191.77,191.87,5830.0,191.0232,191.1726,191.0132,191.1128,5830.0
2024-01-25 14:40:00,191.88,191.88,191.74,191.8,21561.0,191.1228,191.1228,190.9833,191.0431,21561.0
2024-01-25 14:45:00,191.85,191.85,191.67,191.81,6920.0,191.0929,191.0929,190.9136,191.053,6920.0
2024-01-25 14:50:00,191.78,191.78,191.53,191.72,7641.0,191.0232,191.0232,190.7742,190.9634,7641.0
2024-01-25 14:55:00,191.76,191.8,191.62,191.73,6257.0,191.0032,191.0431,190.8638,190.9734,6257.0
2024-01-25 15:00:00,191.7,191.7,191.57,191.63,5809.0,190.9435,190.9435,190.814,190.8738,5809.0
2024-01-25 15:05:00,191.59,191.65,191.53,191.55,6314.0,190.8339,190.8937,190.7742,190.7941,6314.0
2024-01-25 15:10:00,191.54,191.64,191.53,191.63,20063.0,190.7841,190.8837,190.7742,190.8738,20063.0
2024-01-25 15:15:00,191.66,191.69,191.56,191.65,5400.0,190.9036,190.9335,190.804,190.8937,5400.0
2024-01-25 15:20:00,191.69,191.86,191.65,191.72,18842.0,190.9335,191.1028,190.8937,190.9634,18842.0
2024-01-25 15:25:00,191.71,191.82,191.68,191.74,12527.0,190.9534,191.063,190.9236,190.9833,12527.0
2024-01-25 15:30:00,191.75,192.0,191.72,191.95,10337.0,190.9933,191.2423,190.9634,191.1925,10337.0
2024-01-25 15:35:00,191.97,192.04,191.83,191.88,9808.0,191.2124,191.2821,191.073,191.1228,9808.0
2024-01-25 15:40:00,191.86,191.92,191.83,191.9,9983.0,191.1028,191.1626,191.073,191.1427,9983.0
2024-01-25 15:45:00,191.9,191.91,191.68,191.77,16099.0,191.1427,191.1527,190.9236,191.0132,16099.0
2024-01-25 15:50:00,191.79,191.89,191.62,191.67,34088.0,191.0331,191.1327,190.8638,190.9136,34088.0
2024-01-25 15:55:00,191.69,191.86,191.54,191.75,219676.0,190.9335,191.1028,190.7841,190.9933,219676.0
2024-01-26 09:30:00,191.49,191.63,191.07,191.12,20053.0,190.7343,190.8738,190.316,190.3658,20053.0
2024-01-26 09:35:00,191.19,191.32,191.04,191.08,6339.0,190.4355,190.565,190.2861,190.3259,6339.0
2024-01-26 09:40:00,191.14,192.1,191.13,192.1,7836.0,190.3857,191.3419,190.3757,191.3419,7836.0
2024-01-26 09:45:00,192.07,192.13,191.81,192.03,6470.0,191.312,191.3718,191.053,191.2722,6470.0
2024-01-26 09:50:00,191.98,192.2,191.86,192.19,11969.0,191.2224,191.4415,191.1028,191.4315,11969.0
2024-01-26 09:55:00,192.11,192.41,191.99,192.34,12133.0,191.3519,191.6507,191.2323,191.581,12133.0
2024-01-26 10:00:00,192.34,192.43,192.06,192.2,12936.0,191.581,191.6706,191.3021,191.4415,12936.0
2024-01-26 10:05:00,192.13,192.13,191.6,192.07,13916.0,191.3718,191.3718,190.8439,191.312,13916.0
2024-01-26 10:10:00,192.17,192.19,191.99,192.08,5610.0,191.4116,191.4315,191.2323,191.322,5610.0
2024-01-26 10:15:00,192.08,192.11,191.89,192.0,31688.0,191.322,191.3519,191.1327,191.2423,31688.0
2024-01-26 10:20:00,192.04,192.1,191.95,192.08,6246.0,191.2821,191.3419,191.1925,191.322,6246.0
2024-01-26 10:25:00,192.06,192.11,192.02,192.05,11902.0,191.3021,191.3519,191.2622,191.2921,11902.0
2024-01-26 10:30:00,192.07,192.13,191.9,191.94,6566.0,191.312,191.3718,191.1427,191.1825,6566.0
2024-01-26 10:35:00,191.96,192.14,191.95,192.09,6474.0,191.2025,191.3817,191.1925,191.3319,6474.0
2024-01-26 10:40:00,192.07,192.26,192.01,192.2,28958.0,191.312,191.5013,191.2523,191.4415,28958.0
2024-01-26 10:45:00,192.2,192.35,192.17,192.34,5617.0,191.4415,191.5909,191.4116,191.581,5617.0
2024-01-26 10:50:00,192.35,192.52,192.29,192.38,5050.0,191.5909,191.7602,191.5312,191.6208,5050.0
2024-01-26 10:55:00,192.46,192.59,192.43,192.57,9268.0,191.7005,191.83,191.6706,191.81,9268.0
2024-01-26 11:00:00,192.56,192.71,192.43,192.55,9630.0,191.8001,191.9495,191.6706,191.7901,9630.0
2024-01-26 11:05:00,192.56,192.57,192.36,192.41,9344.0,191.8001,191.81,191.6009,191.6507,9344.0
2024-01-26 11:10:00,192.45,192.6,192.45,192.56,14440.0,191.6905,191.8399,191.6905,191.8001,14440.0
2024-01-26 11:15:00,192.6,192.6,192.41,192.41,7349.0,191.8399,191.8399,191.6507,191.6507,7349.0
2024-01-26 11:20:00,192.4,192.82,192.33,192.8,13563.0,191.6407,192.0591,191.571,192.0391,13563.0
2024-01-26 11:25:00,192.79,192.92,192.55,192.59,12573.0,192.0292,192.1587,191.7901,191.83,12573.0
2024-01-26 11:30:00,192.66,192.79,192.65,192.7,6150.0,191.8997,192.0292,191.8897,191.9395,6150.0
2024-01-26 11:35:00,192.69,192.7,192.51,192.7,4794.0,191.9296,191.9395,191.7503,191.9395,4794.0
2024-01-26 11:40:00,192.71,192.8,192.67,192.74,4971.0,191.9495,192.0391,191.9097,191.9794,4971.0
2024-01-26 11:45:00,192.84,193.0,192.81,192.81,32951.0,192.079,192.2383,192.0491,192.0491,32951.0
2024-01-26 11:50:00,192.77,192.85,192.73,192.75,12265.0,192.0093,192.0889,191.9694,191.9893,12265.0
2024-01-26 11:55:00,192.73,192.81,192.65,192.7,2571.0,191.9694,192.0491,191.8897,191.9395,2571.0
2024-01-26 12:00:00,192.65,192.76,192.61,192.7,4800.0,191.8897,191.9993,191.8499,191.9395,4800.0
2024-01-26 12:05:00,192.73,192.78,192.7,192.77,6600.0,191.9694,192.0192,191.9395,192.0093,6600.0
2024-01-26 12:10:00,192.75,192.89,192.72,192.89,4801.0,191.9893,192.1288,191.9595,192.1288,4801.0
2024-01-26 12:15:00,192.9,192.91,192.82,192.83,3125.0,192.1387,192.1487,192.0591,192.069,3125.0
2024-01-26 12:20:00,192.82,192.98,192.79,192.82,6572.0,192.0591,192.2184,192.0292,192.0591,6572.0
2024-01-26 12:25:00,192.83,192.83,192.77,192.82,8414.0,192.069,192.069,192.0093,192.0591,8414.0
2024-01-26 12:30:00,192.84,192.87,192.67,192.8,18593.0,192.079,192.1089,191.9097,192.0391,18593.0
2024-01-26 12:35:00,192.8,192.8,192.63,192.71,18168.0,192.0391,192.0391,191.8698,191.9495,18168.0
2024-01-26 12:40:00,192.75,192.79,192.52,192.69,6305.0,191.9893,192.0292,191.7602,191.9296,6305.0
2024-01-26 12:45:00,192.75,192.8,192.64,192.65,9755.0,191.9893,192.0391,191.8798,191.8897,9755.0
2024-01-26 12:50:00,192.66,192.7,192.52,192.65,5714.0,191.8997,191.9395,191.7602,191.8897,5714.0
2024-01-26 12:55:00,192.65,192.87,192.64,192.83,11050.0,191.8897,192.1089,191.8798,192.069,11050.0
2024-01-26 13:00:00,192.8,192.83,192.61,192.73,6245.0,192.0391,192.069,191.8499,191.9694,6245.0
2024-01-26 13:05:00,192.76,192.76,192.53,192.53,5228.0,191.9993,191.9993,191.7702,191.7702,5228.0
2024-01-26 13:10:00,192.48,192.54,192.4,192.48,6723.0,191.7204,191.7802,191.6407,191.7204,6723.0
2024-01-26 13:15:00,192.49,192.61,192.45,192.54,4030.0,191.7304,191.8499,191.6905,191.7802,4030.0
2024-01-26 13:20:00,192.5,192.81,192.5,192.66,5828.0,191.7403,192.0491,191.7403,191.8997,5828.0
2024-01-26 13:25:00,192.67,192.76,192.55,192.55,6063.0,191.9097,191.9993,191.7901,191.7901,6063.0
2024-01-26 13:30:00,192.58,192.63,192.41,192.46,10463.0,191.82,191.8698,191.6507,191.7005,10463.0
2024-01-26 13:35:00,192.44,192.48,192.41,192.45,10830.0,191.6806,191.7204,191.6507,191.6905,10830.0
2024-01-26 13:40:00,192.44,192.47,192.32,192.41,4732.0,191.6806,191.7104,191.561,191.6507,4732.0
2024-01-26 13:45:00,192.33,192.36,192.07,192.23,7180.0,191.571,191.6009,191.312,191.4714,7180.0
2024-01-26 13:50:00,192.24,192.35,192.18,192.35,7445.0,191.4813,191.5909,191.4216,191.5909,7445.0
2024-01-26 13:55:00,192.32,192.37,192.29,192.3,6155.0,191.561,191.6108,191.5312,191.5411,6155.0
2024-01-26 14:00:00,192.32,192.57,192.32,192.49,6612.0,191.561,191.81,191.561,191.7304,6612.0
2024-01-26 14:05:00,192.47,192.67,192.35,192.36,14835.0,191.7104,191.9097,191.5909,191.6009,14835.0
2024-01-26 14:10:00,192.35,192.66,192.33,192.66,4370.0,191.5909,191.8997,191.571,191.8997,4370.0
2024-01-26 14:15:00,192.66,192.81,192.64,192.72,59638.0,191.8997,192.0491,191.8798,191.9595,59638.0
2024-01-26 14:20:00,192.74,192.77,192.64,192.73,6720.0,191.9794,192.0093,191.8798,191.9694,6720.0
2024-01-26 14:25:00,192.68,193.0,192.65,192.98,9178.0,191.9196,192.2383,191.8897,192.2184,9178.0
2024-01-26 14:30:00,192.98,193.01,192.75,192.79,8635.0,192.2184,192.2483,191.9893,192.0292,8635.0
2024-01-26 14:35:00,192.8,192.91,192.79,192.89,10927.0,192.0391,192.1487,192.0292,192.1288,10927.0
2024-01-26 14:40:00,192.93,193.12,192.93,193.12,10701.0,192.1686,192.3579,192.1686,192.3579,10701.0
2024-01-26 14:45:00,193.13,193.14,192.9,192.97,9101.0,192.3678,192.3778,192.1387,192.2085,9101.0
2024-01-26 14:50:00,192.97,193.1,192.92,192.93,7061.0,192.2085,192.338,192.1587,192.1686,7061.0
2024-01-26 14:55:00,192.94,192.98,192.78,192.97,7520.0,192.1786,192.2184,192.0192,192.2085,7520.0
2024-01-26 15:00:00,192.96,193.09,192.88,193.06,11951.0,192.1985,192.328,192.1188,192.2981,11951.0
2024-01-26 15:05:00,193.07,193.15,193.01,193.07,8610.0,192.3081,192.3878,192.2483,192.3081,8610.0
2024-01-26 15:10:00,193.09,193.09,192.92,193.03,10605.0,192.328,192.328,192.1587,192.2682,10605.0
2024-01-26 15:15:00,193.03,193.06,192.83,192.94,13984.0,192.2682,192.2981,192.069,192.1786,13984.0
2024-01-26 15:20:00,192.94,193.01,192.85,192.9,20989.0,192.1786,192.2483,192.0889,192.1387,20989.0
2024-01-26 15:25:00,192.89,192.98,192.79,192.84,9920.0,192.1288,192.2184,192.0292,192.079,9920.0
2024-01-26 15:30:00,192.85,192.88,192.66,192.7,14245.0,192.0889,192.1188,191.8997,191.9395,14245.0
2024-01-26 15:35:00,192.7,192.79,192.66,192.72,13072.0,191.9395,192.0292,191.8997,191.9595,13072.0
2024-01-26 15:40:00,192.7,192.96,192.65,192.93,23681.0,191.9395,192.1985,191.8897,192.1686,23681.0
2024-01-26 15:45:00,192.9,192.97,192.69,192.97,28318.0,192.1387,192.2085,191.9296,192.2085,28318.0
2024-01-26 15:50:00,192.98,193.03,192.62,192.69,42367.0,192.2184,192.2682,191.8598,191.9296,42367.0
2024-01-26 15:55:00,192.71,192.83,192.59,192.63,98689.0,191.9495,192.069,191.83,191.8698,98689.0
2024-01-29 09:30:00,192.42,192.56,191.95,192.55,11546.0,191.6606,191.8001,191.1925,191.7901,11546.0
2024-01-29 09:35:00,192.54,192.74,191.75,192.13,16537.0,191.7802,191.9794,190.9933,191.3718,16537.0
2024-01-29 09:40:00,192.16,192.35,191.79,192.34,16391.0,191.4017,191.5909,191.0331,191.581,16391.0
2024-01-29 09:45:00,192.36,192.4,192.11,192.28,6391.0,191.6009,191.6407,191.3519,191.5212,6391.0
2024-01-29 09:50:00,192.28,192.3,192.03,192.04,4454.0,191.5212,191.5411,191.2722,191.2821,4454.0
2024-01-29 09:55:00,192.13,192.24,192.0,192.02,10032.0,191.3718,191.4813,191.2423,191.2622,10032.0
2024-01-29 10:00:00,192.09,192.11,191.91,191.92,13090.0,191.3319,191.3519,191.1527,191.1626,13090.0
2024-01-29 10:05:00,191.91,192.07,191.91,192.02,6721.0,191.1527,191.312,191.1527,191.2622,6721.0
2024-01-29 10:10:00,192.07,192.12,191.9,191.99,7068.0,191.312,191.3618,191.1427,191.2323,7068.0
2024-01-29 10:15:00,191.94,192.0,191.89,192.0,3073.0,191.1825,191.2423,191.1327,191.2423,3073.0
2024-01-29 10:20:00,191.97,191.97,191.47,191.58,5297.0,191.2124,191.2124,190.7144,190.824,5297.0
2024-01-29 10:25:00,191.53,191.67,191.47,191.66,5134.0,190.7742,190.9136,190.7144,190.9036,5134.0
2024-01-29 10:30:00,191.68,191.76,191.56,191.68,6462.0,190.9236,191.0032,190.804,190.9236,6462.0
2024-01-29 10:35:00,191.67,191.77,191.58,191.77,8916.0,190.9136,191.0132,190.824,191.0132,8916.0
2024-01-29 10:40:00,191.79,191.97,191.58,191.59,5337.0,191.0331,191.2124,190.824,190.8339,5337.0
2024-01-29 10:45:00,191.53,191.6,191.46,191.56,3687.0,190.7742,190.8439,190.7044,190.804,3687.0
2024-01-29 10:50:00,191.55,191.64,191.46,191.64,2200.0,190.7941,190.8837,190.7044,190.8837,2200.0
2024-01-29 10:55:00,191.6,191.61,191.25,191.28,13219.0,190.8439,190.8538,190.4953,190.5251,13219.0
2024-01-29 11:00:00,191.27,191.49,191.19,191.38,11172.0,190.5152,190.7343,190.4355,190.6247,11172.0
2024-01-29 11:05:00,191.38,191.49,191.33,191.37,10235.0,190.6247,190.7343,190.5749,190.6148,10235.0
2024-01-29 11:10:00,191.38,191.41,191.22,191.37,6796.0,190.6247,190.6546,190.4654,190.6148,6796.0
2024-01-29 11:15:00,191.36,191.44,191.35,191.43,1967.0,190.6048,190.6845,190.5949,190.6745,1967.0
2024-01-29 11:20:00,191.45,191.45,191.28,191.31,4113.0,190.6945,190.6945,190.5251,190.555,4113.0
2024-01-29 11:25:00,191.31,191.31,191.17,191.25,26890.0,190.555,190.555,190.4156,190.4953,26890.0
2024-01-29 11:30:00,191.27,191.32,191.21,191.25,3745.0,190.5152,190.565,190.4554,190.4953,3745.0
2024-01-29 11:35:00,191.26,191.29,191.15,191.17,6564.0,190.5052,190.5351,190.3957,190.4156,6564.0
2024-01-29 11:40:00,191.2,191.27,191.2,191.25,3869.0,190.4455,190.5152,190.4455,190.4953,3869.0
2024-01-29 11:45:00,191.26,191.36,191.26,191.36,7091.0,190.5052,190.6048,190.5052,190.6048,7091.0
2024-01-29 11:50:00,191.38,191.41,191.32,191.37,5174.0,190.6247,190.6546,190.565,190.6148,5174.0
2024-01-29 11:55:00,191.42,191.57,191.4,191.57,5138.0,190.6646,190.814,190.6447,190.814,5138.0
2024-01-29 12:00:00,191.58,191.72,191.53,191.7,5253.0,190.824,190.9634,190.7742,190.9435,5253.0
2024-01-29 12:05:00,191.7,191.81,191.69,191.81,5081.0,190.9435,191.053,190.9335,191.053,5081.0
2024-01-29 12:10:00,191.81,191.86,191.75,191.75,3316.0,191.053,191.1028,190.9933,190.9933,3316.0
2024-01-29 12:15:00,191.68,191.78,191.58,191.62,7430.0,190.9236,191.0232,190.824,190.8638,7430.0
2024-01-29 12:20:00,191.65,191.73,191.65,191.73,1378.0,190.8937,190.9734,190.8937,190.9734,1378.0
2024-01-29 12:25:00,191.78,191.81,191.73,191.76,8514.0,191.0232,191.053,190.9734,191.0032,8514.0
2024-01-29 12:30:00,191.78,191.89,191.76,191.76,5832.0,191.0232,191.1327,191.0032,191.0032,5832.0
2024-01-29 12:35:00,191.77,191.83,191.74,191.74,3121.0,191.0132,191.073,190.9833,190.9833,3121.0
2024-01-29 12:40:00,191.71,191.78,191.63,191.68,3693.0,190.9534,191.0232,190.8738,190.9236,3693.0
2024-01-29 12:45:00,191.66,191.68,191.59,191.64,3960.0,190.9036,190.9236,190.8339,190.8837,3960.0
2024-01-29 12:50:00,191.63,191.85,191.63,191.85,2003.0,190.8738,191.0929,190.8738,191.0929,2003.0
2024-01-29 12:55:00,191.86,191.97,191.81,191.93,4578.0,191.1028,191.2124,191.053,191.1726,4578.0
2024-01-29 13:00:00,191.91,191.91,191.79,191.88,1920.0,191.1527,191.1527,191.0331,191.1228,1920.0
2024-01-29 13:05:00,191.88,191.93,191.88,191.92,3563.0,191.1228,191.1726,191.1228,191.1626,3563.0
2024-01-29 13:10:00,191.94,191.99,191.86,191.93,3611.0,191.1825,191.2323,191.1028,191.1726,3611.0
2024-01-29 13:15:00,191.94,192.0,191.92,191.94,2700.0,191.1825,191.2423,191.1626,191.1825,2700.0
2024-01-29 13:20:00,191.95,191.97,191.91,191.95,4321.0,191.1925,191.2124,191.1527,191.1925,4321.0
2024-01-29 13:25:00,191.93,192.02,191.92,191.97,5918.0,191.1726,191.2622,191.1626,191.2124,5918.0
2024-01-29 13:30:00,191.97,192.0,191.88,191.89,5117.0,191.2124,191.2423,191.1228,191.1327,5117.0
2024-01-29 13:35:00,191.88,191.88,191.78,191.82,3854.0,191.1228,191.1228,191.0232,191.063,3854.0
2024-01-29 13:40:00,191.82,191.89,191.82,191.88,5338.0,191.063,191.1327,191.063,191.1228,5338.0
2024-01-29 13:45:00,191.87,191.89,191.8,191.85,3332.0,191.1128,191.1327,191.0431,191.0929,3332.0
2024-01-29 13:50:00,191.87,191.88,191.67,191.76,7736.0,191.1128,191.1228,190.9136,191.0032,7736.0
2024-01-29 13:55:00,191.72,191.8,191.72,191.78,2986.0,190.9634,191.0431,190.9634,191.0232,2986.0
2024-01-29 14:00:00,191.81,191.87,191.79,191.85,4272.0,191.053,191.1128,191.0331,191.0929,4272.0
2024-01-29 14:05:00,191.84,191.94,191.84,191.94,2509.0,191.0829,191.1825,191.0829,191.1825,2509.0
2024-01-29 14:10:00,191.95,192.06,191.95,192.02,4787.0,191.1925,191.3021,191.1925,191.2622,4787.0
2024-01-29 14:15:00,192.01,192.02,191.94,191.94,7818.0,191.2523,191.2622,191.1825,191.1825,7818.0
2024-01-29 14:20:00,191.96,191.96,191.86,191.91,9551.0,191.2025,191.2025,191.1028,191.1527,9551.0
2024-01-29 14:25:00,191.9,191.93,191.86,191.9,4346.0,191.1427,191.1726,191.1028,191.1427,4346.0
2024-01-29 14:30:00,191.91,191.93,191.85,191.88,10568.0,191.1527,191.1726,191.0929,191.1228,10568.0
2024-01-29 14:35:00,191.89,191.96,191.87,191.89,10317.0,191.1327,191.2025,191.1128,191.1327,10317.0
2024-01-29 14:40:00,191.9,191.97,191.88,191.93,18516.0,191.1427,191.2124,191.1228,191.1726,18516.0
2024-01-29 14:45:00,191.89,191.98,191.82,191.82,8633.0,191.1327,191.2224,191.063,191.063,8633.0
2024-01-29 14:50:00,191.82,191.91,191.75,191.75,13646.0,191.063,191.1527,190.9933,190.9933,13646.0
2024-01-29 14:55:00,191.75,191.8,191.74,191.75,7214.0,190.9933,191.0431,190.9833,190.9933,7214.0
2024-01-29 15:00:00,191.76,192.1,191.74,192.1,16941.0,191.0032,191.3419,190.9833,191.3419,16941.0
2024-01-29 15:05:00,192.06,192.39,192.06,192.31,7988.0,191.3021,191.6308,191.3021,191.5511,7988.0
2024-01-29 15:10:00,192.35,192.48,192.34,192.37,4084.0,191.5909,191.7204,191.581,191.6108,4084.0
2024-01-29 15:15:00,192.37,192.79,192.37,192.77,8864.0,191.6108,192.0292,191.6108,192.0093,8864.0
2024-01-29 15:20:00,192.8,192.94,192.7,192.77,12621.0,192.0391,192.1786,191.9395,192.0093,12621.0
2024-01-29 15:25:00,192.78,192.95,192.74,192.76,19057.0,192.0192,192.1885,191.9794,191.9993,19057.0
2024-01-29 15:30:00,192.76,192.8,192.68,192.72,19880.0,191.9993,192.0391,191.9196,191.9595,19880.0
2024-01-29 15:35:00,192.75,192.83,192.6,192.61,16950.0,191.9893,192.069,191.8399,191.8499,16950.0
2024-01-29 15:40:00,192.63,192.65,192.46,192.51,50615.0,191.8698,191.8897,191.7005,191.7503,50615.0
2024-01-29 15:45:00,192.51,192.58,192.42,192.56,25909.0,191.7503,191.82,191.6606,191.8001,25909.0
2024-01-29 15:50:00,192.58,192.75,192.56,192.73,31819.0,191.82,191.9893,191.8001,191.9694,31819.0
2024-01-29 15:55:00,192.75,193.19,192.67,193.17,100179.0,191.9893,192.4276,191.9097,192.4077,100179.0
2024-01-30 09:30:00,192.57,193.0,192.48,193.0,24989.0,191.81,192.2383,191.7204,192.2383,24989.0
2024-01-30 09:35:00,193.08,193.58,193.07,193.48,6280.0,192.318,192.8161,192.3081,192.7165,6280.0
2024-01-30 09:40:00,193.37,193.55,193.27,193.34,3372.0,192.6069,192.7862,192.5073,192.577,3372.0
2024-01-30 09:45:00,193.49,193.89,193.42,193.6,5279.0,192.7264,193.1248,192.6567,192.836,5279.0
2024-01-30 09:50:00,193.74,194.26,193.71,194.08,8432.0,192.9754,193.4934,192.9455,193.3141,8432.0
2024-01-30 09:55:00,194.13,194.43,194.05,194.33,9219.0,193.3639,193.6627,193.2842,193.5631,9219.0
2024-01-30 10:00:00,194.33,194.44,194.11,194.14,11072.0,193.5631,193.6727,193.344,193.3739,11072.0
2024-01-30 10:05:00,194.12,194.14,193.81,193.81,5965.0,193.3539,193.3739,193.0452,193.0452,5965.0
2024-01-30 10:10:00,193.81,194.0,193.78,193.88,7585.0,193.0452,193.2344,193.0153,193.1149,7585.0
2024-01-30 10:15:00,193.88,194.01,193.67,193.84,11453.0,193.1149,193.2444,192.9057,193.075,11453.0
2024-01-30 10:20:00,193.77,193.95,193.72,193.89,4509.0,193.0053,193.1846,192.9555,193.1248,4509.0
2024-01-30 10:25:00,193.85,193.92,193.71,193.74,7097.0,193.085,193.1547,192.9455,192.9754,7097.0
2024-01-30 10:30:00,193.76,194.1,193.66,194.09,10111.0,192.9954,193.334,192.8957,193.324,10111.0
2024-01-30 10:35:00,194.11,194.29,194.02,194.25,7628.0,193.344,193.5233,193.2543,193.4834,7628.0
2024-01-30 10:40:00,194.22,194.42,194.22,194.4,12779.0,193.4535,193.6527,193.4535,193.6328,12779.0
2024-01-30 10:45:00,194.4,194.66,194.36,194.63,17085.0,193.6328,193.8918,193.593,193.8619,17085.0
2024-01-30 10:50:00,194.59,194.71,194.48,194.66,23491.0,193.8221,193.9416,193.7125,193.8918,23491.0
2024-01-30 10:55:00,194.59,194.88,194.57,194.75,5326.0,193.8221,194.1109,193.8022,193.9814,5326.0
2024-01-30 11:00:00,194.71,194.76,194.56,194.56,3006.0,193.9416,193.9914,193.7922,193.7922,3006.0
2024-01-30 11:05:00,194.63,194.69,194.52,194.61,2839.0,193.8619,193.9217,193.7524,193.842,2839.0
2024-01-30 11:10:00,194.63,194.68,194.53,194.56,4490.0,193.8619,193.9117,193.7623,193.7922,4490.0
2024-01-30 11:15:00,194.54,194.62,194.49,194.58,5932.0,193.7723,193.852,193.7225,193.8121,5932.0
2024-01-30 11:20:00,194.5,194.58,194.45,194.47,4202.0,193.7324,193.8121,193.6826,193.7025,4202.0
2024-01-30 11:25:00,194.48,194.48,194.23,194.23,9529.0,193.7125,193.7125,193.4635,193.4635,9529.0
2024-01-30 11:30:00,194.22,194.41,194.21,194.4,5869.0,193.4535,193.6428,193.4436,193.6328,5869.0
2024-01-30 11:35:00,194.39,194.43,194.32,194.4,3194.0,193.6229,193.6627,193.5531,193.6328,3194.0
2024-01-30 11:40:00,194.43,194.55,194.41,194.41,5643.0,193.6627,193.7822,193.6428,193.6428,5643.0
2024-01-30 11:45:00,194.48,194.67,194.43,194.67,1400.0,193.7125,193.9018,193.6627,193.9018,1400.0
2024-01-30 11:50:00,194.65,194.75,194.6,194.75,4912.0,193.8818,193.9814,193.832,193.9814,4912.0
2024-01-30 11:55:00,194.73,194.86,194.73,194.8,3306.0,193.9615,194.091,193.9615,194.0312,3306.0
2024-01-30 12:00:00,194.8,194.85,194.63,194.67,6210.0,194.0312,194.081,193.8619,193.9018,6210.0
2024-01-30 12:05:00,194.7,194.72,194.53,194.64,8718.0,193.9316,193.9516,193.7623,193.8719,8718.0
2024-01-30 12:10:00,194.65,194.8,194.58,194.8,2213.0,193.8818,194.0312,193.8121,194.0312,2213.0
2024-01-30 12:15:00,194.79,194.84,194.76,194.82,4683.0,194.0213,194.0711,193.9914,194.0512,4683.0
2024-01-30 12:20:00,194.77,194.92,194.76,194.84,4945.0,194.0014,194.1508,193.9914,194.0711,4945.0
2024-01-30 12:25:00,194.83,194.85,194.65,194.73,3650.0,194.0611,194.081,193.8818,193.9615,3650.0
2024-01-30 12:30:00,194.68,194.77,194.55,194.62,4040.0,193.9117,194.0014,193.7822,193.852,4040.0
2024-01-30 12:35:00,194.54,194.57,194.48,194.57,2856.0,193.7723,193.8022,193.7125,193.8022,2856.0
2024-01-30 12:40:00,194.59,194.59,194.51,194.52,3300.0,193.8221,193.8221,193.7424,193.7524,3300.0
2024-01-30 12:45:00,194.53,194.6,194.47,194.59,3514.0,193.7623,193.832,193.7025,193.8221,3514.0
2024-01-30 12:50:00,194.59,194.6,194.52,194.6,6682.0,193.8221,193.832,193.7524,193.832,6682.0
2024-01-30 12:55:00,194.62,194.72,194.54,194.56,3546.0,193.852,193.9516,193.7723,193.7922,3546.0
2024-01-30 13:00:00,194.56,194.76,194.55,194.71,4045.0,193.7922,193.9914,193.7822,193.9416,4045.0
2024-01-30 13:05:00,194.73,194.82,194.7,194.78,4337.0,193.9615,194.0512,193.9316,194.0113,4337.0
2024-01-30 13:10:00,194.74,194.85,194.73,194.84,2084.0,193.9715,194.081,193.9615,194.0711,2084.0
2024-01-30 13:15:00,194.86,194.94,194.84,194.87,4752.0,194.091,194.1707,194.0711,194.101,4752.0
2024-01-30 13:20:00,194.88,194.93,194.86,194.86,4948.0,194.1109,194.1607,194.091,194.091,4948.0
2024-01-30 13:25:00,194.87,194.98,194.86,194.94,4426.0,194.101,194.2105,194.091,194.1707,4426.0
2024-01-30 13:30:00,194.95,194.99,194.82,194.92,3267.0,194.1807,194.2205,194.0512,194.1508,3267.0
2024-01-30 13:35:00,194.94,194.96,194.89,194.92,3520.0,194.1707,194.1906,194.1209,194.1508,3520.0
2024-01-30 13:40:00,194.95,195.02,194.87,194.89,6221.0,194.1807,194.2504,194.101,194.1209,6221.0
2024-01-30 13:45:00,194.88,194.9,194.73,194.73,5367.0,194.1109,194.1309,193.9615,193.9615,5367.0
2024-01-30 13:50:00,194.7,194.73,194.63,194.68,6695.0,193.9316,193.9615,193.8619,193.9117,6695.0
2024-01-30 13:55:00,194.67,194.77,194.67,194.75,3359.0,193.9018,194.0014,193.9018,193.9814,3359.0
2024-01-30 14:00:00,194.77,194.84,194.77,194.8,2850.0,194.0014,194.0711,194.0014,194.0312,2850.0
2024-01-30 14:05:00,194.77,194.83,194.73,194.81,3656.0,194.0014,194.0611,193.9615,194.0412,3656.0
2024-01-30 14:10:00,194.87,194.98,194.87,194.98,3303.0,194.101,194.2105,194.101,194.2105,3303.0
2024-01-30 14:15:00,194.97,195.0,194.93,194.97,3428.0,194.2006,194.2305,194.1607,194.2006,3428.0
2024-01-30 14:20:00,194.95,194.98,194.92,194.97,4699.0,194.1807,194.2105,194.1508,194.2006,4699.0
2024-01-30 14:25:00,194.97,194.97,194.93,194.97,2722.0,194.2006,194.2006,194.1607,194.2006,2722.0
2024-01-30 14:30:00,194.93,195.1,194.9,195.1,6278.0,194.1607,194.3301,194.1309,194.3301,6278.0
2024-01-30 14:35:00,195.07,195.07,194.9,194.93,2642.0,194.3002,194.3002,194.1309,194.1607,2642.0
2024-01-30 14:40:00,194.93,195.02,194.91,194.98,3750.0,194.1607,194.2504,194.1408,194.2105,3750.0
2024-01-30 14:45:00,194.99,194.99,194.91,194.94,4038.0,194.2205,194.2205,194.1408,194.1707,4038.0
2024-01-30 14:50:00,194.95,194.99,194.92,194.99,2484.0,194.1807,194.2205,194.1508,194.2205,2484.0
2024-01-30 14:55:00,195.01,195.12,195.0,195.0,3758.0,194.2404,194.35,194.2305,194.2305,3758.0
2024-01-30 15:00:00,195.04,195.08,195.01,195.02,4176.0,194.2703,194.3101,194.2404,194.2504,4176.0
2024-01-30 15:05:00,195.01,195.06,194.97,194.98,3848.0,194.2404,194.2902,194.2006,194.2105,3848.0
2024-01-30 15:10:00,195.0,195.07,195.0,195.03,3470.0,194.2305,194.3002,194.2305,194.2603,3470.0
2024-01-30 15:15:00,195.0,195.03,194.97,195.01,3413.0,194.2305,194.2603,194.2006,194.2404,3413.0
2024-01-30 15:20:00,195.02,195.03,194.9,194.94,5670.0,194.2504,194.2603,194.1309,194.1707,5670.0
2024-01-30 15:25:00,194.9,194.95,194.83,194.87,6001.0,194.1309,194.1807,194.0611,194.101,6001.0
2024-01-30 15:30:00,194.9,194.9,194.69,194.75,6553.0,194.1309,194.1309,193.9217,193.9814,6553.0
2024-01-30 15:35:00,194.76,194.76,194.61,194.67,6571.0,193.9914,193.9914,193.842,193.9018,6571.0
2024-01-30 15:40:00,194.68,194.7,194.56,194.56,7616.0,193.9117,193.9316,193.7922,193.7922,7616.0
2024-01-30 15:45:00,194.54,194.65,194.54,194.64,7352.0,193.7723,193.8818,193.7723,193.8719,7352.0
2024-01-30 15:50:00,194.62,194.64,194.32,194.35,19760.0,193.852,193.8719,193.5531,193.583,19760.0
2024-01-30 15:55:00,194.36,194.4,194.14,194.17,86836.0,193.593,193.6328,193.3739,193.4037,86836.0
2024-01-31 09:30:00,194.0,194.01,193.04,193.62,21740.0,193.2344,193.2444,192.2782,192.8559,21740.0
2024-01-31 09:35:00,193.62,193.99,193.49,193.63,6777.0,192.8559,193.2244,192.7264,192.8659,6777.0
2024-01-31 09:40:00,193.55,193.57,193.25,193.27,5029.0,192.7862,192.8061,192.4874,192.5073,5029.0
2024-01-31 09:45:00,193.17,193.46,193.03,193.04,6891.0,192.4077,192.6965,192.2682,192.2782,6891.0
2024-01-31 09:50:00,193.09,193.34,193.02,193.21,6969.0,192.328,192.577,192.2583,192.4475,6969.0
2024-01-31 09:55:00,193.18,193.22,192.84,192.94,15310.0,192.4176,192.4575,192.079,192.1786,15310.0
2024-01-31 10:00:00,192.95,193.33,192.95,193.11,7928.0,192.1885,192.567,192.1885,192.3479,7928.0
2024-01-31 10:05:00,193.11,193.39,193.06,193.36,7825.0,192.3479,192.6268,192.2981,192.5969,7825.0
2024-01-31 10:10:00,193.35,193.64,193.28,193.63,7317.0,192.587,192.8758,192.5172,192.8659,7317.0
2024-01-31 10:15:00,193.63,193.63,193.2,193.22,12847.0,192.8659,192.8659,192.4376,192.4575,12847.0
2024-01-31 10:20:00,193.08,193.16,192.91,193.08,7307.0,192.318,192.3977,192.1487,192.318,7307.0
2024-01-31 10:25:00,193.2,193.58,193.06,193.58,7676.0,192.4376,192.8161,192.2981,192.8161,7676.0
2024-01-31 10:30:00,193.52,193.65,193.17,193.22,9896.0,192.7563,192.8858,192.4077,192.4575,9896.0
2024-01-31 10:35:00,193.22,193.22,192.9,193.07,8828.0,192.4575,192.4575,192.1387,192.3081,8828.0
2024-01-31 10:40:00,193.06,193.44,193.06,193.34,15324.0,192.2981,192.6766,192.2981,192.577,15324.0
2024-01-31 10:45:00,193.34,193.44,193.18,193.2,6309.0,192.577,192.6766,192.4176,192.4376,6309.0
2024-01-31 10:50:00,193.16,193.27,193.01,193.27,17369.0,192.3977,192.5073,192.2483,192.5073,17369.0
2024-01-31 10:55:00,193.27,193.43,193.23,193.39,12332.0,192.5073,192.6667,192.4674,192.6268,12332.0
2024-01-31 11:00:00,193.37,193.44,193.3,193.3,15236.0,192.6069,192.6766,192.5372,192.5372,15236.0
2024-01-31 11:05:00,193.33,193.34,193.22,193.24,4669.0,192.567,192.577,192.4575,192.4774,4669.0
2024-01-31 11:10:00,193.23,193.46,193.18,193.44,10805.0,192.4674,192.6965,192.4176,192.6766,10805.0
2024-01-31 11:15:00,193.44,193.53,193.35,193.36,15176.0,192.6766,192.7663,192.587,192.5969,15176.0
2024-01-31 11:20:00,193.35,193.39,193.16,193.16,4797.0,192.587,192.6268,192.3977,192.3977,4797.0
2024-01-31 11:25:00,193.09,193.21,193.07,193.21,4677.0,192.328,192.4475,192.3081,192.4475,4677.0
2024-01-31 11:30:00,193.2,193.27,193.0,193.04,6845.0,192.4376,192.5073,192.2383,192.2782,6845.0
2024-01-31 11:35:00,192.99,193.01,192.92,192.92,4260.0,192.2284,192.2483,192.1587,192.1587,4260.0
2024-01-31 11:40:00,192.88,192.92,192.6,192.67,8732.0,192.1188,192.1587,191.8399,191.9097,8732.0
2024-01-31 11:45:00,192.6,192.82,192.6,192.63,4493.0,191.8399,192.0591,191.8399,191.8698,4493.0
2024-01-31 11:50:00,192.62,192.83,192.55,192.76,13086.0,191.8598,192.069,191.7901,191.9993,13086.0
2024-01-31 11:55:00,192.73,192.91,192.73,192.87,5154.0,191.9694,192.1487,191.9694,192.1089,5154.0
2024-01-31 12:00:00,192.84,192.9,192.8,192.81,1300.0,192.079,192.1387,192.0391,192.0491,1300.0
2024-01-31 12:05:00,192.8,192.85,192.77,192.77,3464.0,192.0391,192.0889,192.0093,192.0093,3464.0
2024-01-31 12:10:00,192.8,192.83,192.77,192.77,2056.0,192.0391,192.069,192.0093,192.0093,2056.0
2024-01-31 12:15:00,192.8,192.91,192.72,192.89,3329.0,192.0391,192.1487,191.9595,192.1288,3329.0
2024-01-31 12:20:00,192.85,192.85,192.73,192.8,3144.0,192.0889,192.0889,191.9694,192.0391,3144.0
2024-01-31 12:25:00,192.79,192.89,192.79,192.83,2270.0,192.0292,192.1288,192.0292,192.069,2270.0
2024-01-31 12:30:00,192.85,192.85,192.66,192.67,2869.0,192.0889,192.0889,191.8997,191.9097,2869.0
2024-01-31 12:35:00,192.63,192.69,192.53,192.62,3443.0,191.8698,191.9296,191.7702,191.8598,3443.0
2024-01-31 12:40:00,192.54,192.8,192.54,192.8,2935.0,191.7802,192.0391,191.7802,192.0391,2935.0
2024-01-31 12:45:00,192.71,192.76,192.6,192.69,2447.0,191.9495,191.9993,191.8399,191.9296,2447.0
2024-01-31 12:50:00,192.73,192.78,192.72,192.74,2100.0,191.9694,192.0192,191.9595,191.9794,2100.0
2024-01-31 12:55:00,192.75,192.87,192.72,192.84,2933.0,191.9893,192.1089,191.9595,192.079,2933.0
2024-01-31 13:00:00,192.86,193.11,192.85,192.96,6632.0,192.0989,192.3479,192.0889,192.1985,6632.0
2024-01-31 13:05:00,192.88,192.91,192.83,192.86,2244.0,192.1188,192.1487,192.069,192.0989,2244.0
2024-01-31 13:10:00,192.85,192.88,192.77,192.84,1656.0,192.0889,192.1188,192.0093,192.079,1656.0
2024-01-31 13:15:00,192.84,192.84,192.76,192.79,2505.0,192.079,192.079,191.9993,192.0292,2505.0
2024-01-31 13:20:00,192.76,192.77,192.58,192.63,5757.0,191.9993,192.0093,191.82,191.8698,5757.0
2024-01-31 13:25:00,192.6,192.72,192.6,192.71,4115.0,191.8399,191.9595,191.8399,191.9495,4115.0
2024-01-31 13:30:00,192.68,192.73,192.66,192.67,1900.0,191.9196,191.9694,191.8997,191.9097,1900.0
2024-01-31 13:35:00,192.65,192.67,192.45,192.45,8501.0,191.8897,191.9097,191.6905,191.6905,8501.0
2024-01-31 13:40:00,192.42,192.51,192.38,192.39,9928.0,191.6606,191.7503,191.6208,191.6308,9928.0
2024-01-31 13:45:00,192.37,192.64,192.34,192.62,9837.0,191.6108,191.8798,191.581,191.8598,9837.0
2024-01-31 13:50:00,192.63,192.76,192.63,192.75,7774.0,191.8698,191.9993,191.8698,191.9893,7774.0
2024-01-31 13:55:00,192.79,192.85,192.78,192.81,6145.0,192.0292,192.0889,192.0192,192.0491,6145.0
2024-01-31 14:00:00,192.81,192.86,192.11,192.43,18373.0,192.0491,192.0989,191.3519,191.6706,18373.0
2024-01-31 14:05:00,192.51,192.67,192.17,192.2,7714.0,191.7503,191.9097,191.4116,191.4415,7714.0
2024-01-31 14:10:00,192.2,192.52,192.18,192.33,4180.0,191.4415,191.7602,191.4216,191.571,4180.0
2024-01-31 14:15:00,192.28,192.52,192.22,192.27,3161.0,191.5212,191.7602,191.4614,191.5112,3161.0
2024-01-31 14:20:00,192.24,192.32,192.11,192.22,3804.0,191.4813,191.561,191.3519,191.4614,3804.0
2024-01-31 14:25:00,192.22,192.33,192.18,192.32,4634.0,191.4614,191.571,191.4216,191.561,4634.0
2024-01-31 14:30:00,192.36,192.53,192.22,192.22,1979.0,191.6009,191.7702,191.4614,191.4614,1979.0
2024-01-31 14:35:00,192.34,192.56,192.0,192.56,3262.0,191.581,191.8001,191.2423,191.8001,3262.0
2024-01-31 14:40:00,192.62,192.94,192.62,192.88,7896.0,191.8598,192.1786,191.8598,192.1188,7896.0
2024-01-31 14:45:00,192.89,193.05,192.41,192.41,10593.0,192.1288,192.2882,191.6507,191.6507,10593.0
2024-01-31 14:50:00,192.41,192.41,191.68,192.13,14723.0,191.6507,191.6507,190.9236,191.3718,14723.0
2024-01-31 14:55:00,192.06,192.24,192.0,192.11,4453.0,191.3021,191.4813,191.2423,191.3519,4453.0
2024-01-31 15:00:00,192.12,192.17,191.27,191.47,27707.0,191.3618,191.4116,190.5152,190.7144,27707.0
2024-01-31 15:05:00,191.4,191.54,190.99,191.45,14730.0,190.6447,190.7841,190.2363,190.6945,14730.0
2024-01-31 15:10:00,191.54,191.95,191.42,191.87,17674.0,190.7841,191.1925,190.6646,191.1128,17674.0
2024-01-31 15:15:00,191.76,191.97,191.66,191.89,5078.0,191.0032,191.2124,190.9036,191.1327,5078.0
2024-01-31 15:20:00,191.89,192.04,191.79,191.8,5973.0,191.1327,191.2821,191.0331,191.0431,5973.0
2024-01-31 15:25:00,191.81,191.87,191.56,191.63,30741.0,191.053,191.1128,190.804,190.8738,30741.0
2024-01-31 15:30:00,191.62,191.64,191.39,191.53,15035.0,190.8638,190.8837,190.6347,190.7742,15035.0
2024-01-31 15:35:00,191.5,191.64,191.34,191.64,13559.0,190.7443,190.8837,190.5849,190.8837,13559.0
2024-01-31 15:40:00,191.61,191.68,191.38,191.38,13316.0,190.8538,190.9236,190.6247,190.6247,13316.0
2024-01-31 15:45:00,191.42,191.49,191.34,191.37,14228.0,190.6646,190.7343,190.5849,190.6148,14228.0
2024-01-31 15:50:00,191.38,191.41,190.8,191.16,58856.0,190.6247,190.6546,190.047,190.4056,58856.0
2024-01-31 15:55:00,191.16,191.41,190.94,190.97,183945.0,190.4056,190.6546,190.1865,190.2164,183945.0
2024-02-01 09:30:00,191.8,192.39,191.25,191.61,18829.0,191.0431,191.6308,190.4953,190.8538,18829.0
2024-02-01 09:35:00,191.68,191.68,190.64,190.66,5559.0,190.9236,190.9236,189.8877,189.9076,5559.0
2024-02-01 09:40:00,190.84,191.02,190.71,190.78,6755.0,190.0869,190.2662,189.9574,190.0271,6755.0
2024-02-01 09:45:00,190.84,190.84,190.54,190.64,2612.0,190.0869,190.0869,189.7881,189.8877,2612.0
2024-02-01 09:50:00,190.67,190.85,190.48,190.64,6767.0,189.9175,190.0968,189.7283,189.8877,6767.0
2024-02-01 09:55:00,190.68,190.94,190.58,190.93,15599.0,189.9275,190.1865,189.8279,190.1765,15599.0
2024-02-01 10:00:00,190.79,190.86,190.28,190.85,12148.0,190.0371,190.1068,189.5291,190.0968,12148.0
2024-02-01 10:05:00,190.83,191.3,190.8,191.3,11156.0,190.0769,190.5451,190.047,190.5451,11156.0
2024-02-01 10:10:00,191.38,191.7,191.35,191.7,9467.0,190.6247,190.9435,190.5949,190.9435,9467.0
2024-02-01 10:15:00,191.73,191.96,191.55,191.59,13765.0,190.9734,191.2025,190.7941,190.8339,13765.0
2024-02-01 10:20:00,191.53,191.59,190.98,190.99,7850.0,190.7742,190.8339,190.2263,190.2363,7850.0
2024-02-01 10:25:00,190.93,191.45,190.92,191.45,4124.0,190.1765,190.6945,190.1666,190.6945,4124.0
2024-02-01 10:30:00,191.47,191.51,191.16,191.18,4296.0,190.7144,190.7542,190.4056,190.4255,4296.0
2024-02-01 10:35:00,191.25,191.54,191.23,191.37,4241.0,190.4953,190.7841,190.4753,190.6148,4241.0
2024-02-01 10:40:00,191.37,191.47,191.07,191.26,5363.0,190.6148,190.7144,190.316,190.5052,5363.0
2024-02-01 10:45:00,191.22,191.35,191.2,191.25,6338.0,190.4654,190.5949,190.4455,190.4953,6338.0
2024-02-01 10:50:00,191.17,191.19,190.57,190.57,19255.0,190.4156,190.4355,189.8179,189.8179,19255.0
2024-02-01 10:55:00,190.54,190.69,190.45,190.46,5405.0,189.7881,189.9375,189.6984,189.7084,5405.0
2024-02-01 11:00:00,190.39,190.58,190.36,190.53,3990.0,189.6386,189.8279,189.6088,189.7781,3990.0
2024-02-01 11:05:00,190.47,190.55,190.34,190.38,5657.0,189.7183,189.798,189.5888,189.6287,5657.0
2024-02-01 11:10:00,190.42,190.5,190.26,190.32,32464.0,189.6685,189.7482,189.5092,189.5689,32464.0
2024-02-01 11:15:00,190.31,190.62,190.3,190.59,12573.0,189.559,189.8677,189.549,189.8379,12573.0
2024-02-01 11:20:00,190.54,190.7,190.5,190.69,9903.0,189.7881,189.9474,189.7482,189.9375,9903.0
2024-02-01 11:25:00,190.67,190.71,190.51,190.64,11693.0,189.9175,189.9574,189.7582,189.8877,11693.0
2024-02-01 11:30:00,190.6,190.84,190.6,190.81,8352.0,189.8478,190.0869,189.8478,190.057,8352.0
2024-02-01 11:35:00,190.78,190.89,190.73,190.89,8099.0,190.0271,190.1367,189.9773,190.1367,8099.0
2024-02-01 11:40:00,190.9,190.98,190.85,190.97,5740.0,190.1466,190.2263,190.0968,190.2164,5740.0
2024-02-01 11:45:00,190.97,190.97,190.82,190.85,3562.0,190.2164,190.2164,190.067,190.0968,3562.0
2024-02-01 11:50:00,190.87,191.01,190.86,190.95,4314.0,190.1168,190.2562,190.1068,190.1964,4314.0
2024-02-01 11:55:00,191.01,191.07,190.93,191.02,8609.0,190.2562,190.316,190.1765,190.2662,8609.0
2024-02-01 12:00:00,191.03,191.34,191.0,191.29,5004.0,190.2761,190.5849,190.2462,190.5351,5004.0
2024-02-01 12:05:00,191.34,191.53,191.33,191.48,6164.0,190.5849,190.7742,190.5749,190.7243,6164.0
2024-02-01 12:10:00,191.47,191.68,191.42,191.65,15593.0,190.7144,190.9236,190.6646,190.8937,15593.0
2024-02-01 12:15:00,191.67,191.7,191.43,191.45,15835.0,190.9136,190.9435,190.6745,190.6945,15835.0
2024-02-01 12:20:00,191.46,191.51,191.42,191.48,10700.0,190.7044,190.7542,190.6646,190.7243,10700.0
2024-02-01 12:25:00,191.48,191.53,191.41,191.53,8225.0,190.7243,190.7742,190.6546,190.7742,8225.0
2024-02-01 12:30:00,191.51,191.63,191.46,191.62,9360.0,190.7542,190.8738,190.7044,190.8638,9360.0
2024-02-01 12:35:00,191.63,191.83,191.57,191.78,9168.0,190.8738,191.073,190.814,191.0232,9168.0
2024-02-01 12:40:00,191.81,192.01,191.78,192.01,9798.0,191.053,191.2523,191.0232,191.2523,9798.0
2024-02-01 12:45:00,192.03,192.49,192.03,192.49,4114.0,191.2722,191.7304,191.2722,191.7304,4114.0
2024-02-01 12:50:00,192.69,192.7,192.55,192.67,14973.0,191.9296,191.9395,191.7901,191.9097,14973.0
2024-02-01 12:55:00,192.67,192.79,192.46,192.52,9737.0,191.9097,192.0292,191.7005,191.7602,9737.0
2024-02-01 13:00:00,192.53,192.53,192.15,192.15,8207.0,191.7702,191.7702,191.3917,191.3917,8207.0
2024-02-01 13:05:00,192.14,192.15,191.87,191.87,6614.0,191.3817,191.3917,191.1128,191.1128,6614.0
2024-02-01 13:10:00,191.89,192.33,191.88,192.28,4271.0,191.1327,191.571,191.1228,191.5212,4271.0
2024-02-01 13:15:00,192.25,192.26,192.19,192.2,2739.0,191.4913,191.5013,191.4315,191.4415,2739.0
2024-02-01 13:20:00,192.23,192.26,192.06,192.09,5916.0,191.4714,191.5013,191.3021,191.3319,5916.0
2024-02-01 13:25:00,192.11,192.16,192.07,192.16,4237.0,191.3519,191.4017,191.312,191.4017,4237.0
2024-02-01 13:30:00,192.19,192.27,192.17,192.24,7455.0,191.4315,191.5112,191.4116,191.4813,7455.0
2024-02-01 13:35:00,192.26,192.27,191.96,192.06,12151.0,191.5013,191.5112,191.2025,191.3021,12151.0
2024-02-01 13:40:00,192.03,192.12,191.92,191.92,7219.0,191.2722,191.3618,191.1626,191.1626,7219.0
2024-02-01 13:45:00,191.94,192.06,191.91,192.05,7086.0,191.1825,191.3021,191.1527,191.2921,7086.0
2024-02-01 13:50:00,192.07,192.17,192.04,192.08,12545.0,191.312,191.4116,191.2821,191.322,12545.0
2024-02-01 13:55:00,192.07,192.17,192.02,192.13,14523.0,191.312,191.4116,191.2622,191.3718,14523.0
2024-02-01 14:00:00,192.11,192.13,192.06,192.13,16544.0,191.3519,191.3718,191.3021,191.3718,16544.0
2024-02-01 14:05:00,192.13,192.37,192.12,192.34,18769.0,191.3718,191.6108,191.3618,191.581,18769.0
2024-02-01 14:10:00,192.35,192.44,192.24,192.27,13158.0,191.5909,191.6806,191.4813,191.5112,13158.0
2024-02-01 14:15:00,192.27,192.63,192.27,192.63,16577.0,191.5112,191.8698,191.5112,191.8698,16577.0
2024-02-01 14:20:00,192.67,192.71,192.57,192.69,8510.0,191.9097,191.9495,191.81,191.9296,8510.0
2024-02-01 14:25:00,192.69,192.87,192.68,192.84,2776.0,191.9296,192.1089,191.9196,192.079,2776.0
2024-02-01 14:30:00,192.83,192.86,192.67,192.71,7883.0,192.069,192.0989,191.9097,191.9495,7883.0
2024-02-01 14:35:00,192.69,192.9,192.68,192.86,2529.0,191.9296,192.1387,191.9196,192.0989,2529.0
2024-02-01 14:40:00,192.91,193.02,192.9,193.02,2056.0,192.1487,192.2583,192.1387,192.2583,2056.0
2024-02-01 14:45:00,193.02,193.22,193.01,193.15,6866.0,192.2583,192.4575,192.2483,192.3878,6866.0
2024-02-01 14:50:00,193.17,193.29,193.16,193.21,5375.0,192.4077,192.5272,192.3977,192.4475,5375.0
2024-02-01 14:55:00,193.25,193.44,193.25,193.43,4885.0,192.4874,192.6766,192.4874,192.6667,4885.0
2024-02-01 15:00:00,193.45,193.51,193.36,193.51,6543.0,192.6866,192.7463,192.5969,192.7463,6543.0
2024-02-01 15:05:00,193.5,193.51,193.36,193.38,5425.0,192.7364,192.7463,192.5969,192.6169,5425.0
2024-02-01 15:10:00,193.39,193.39,193.16,193.23,17447.0,192.6268,192.6268,192.3977,192.4674,17447.0
2024-02-01 15:15:00,193.22,193.32,193.19,193.31,14272.0,192.4575,192.5571,192.4276,192.5471,14272.0
2024-02-01 15:20:00,193.29,193.32,193.2,193.28,5972.0,192.5272,192.5571,192.4376,192.5172,5972.0
2024-02-01 15:25:00,193.28,193.41,193.24,193.28,8444.0,192.5172,192.6467,192.4774,192.5172,8444.0
2024-02-01 15:30:00,193.31,193.41,193.29,193.33,13620.0,192.5471,192.6467,192.5272,192.567,13620.0
2024-02-01 15:35:00,193.33,193.4,193.29,193.4,11283.0,192.567,192.6368,192.5272,192.6368,11283.0
2024-02-01 15:40:00,193.44,193.53,193.44,193.44,8116.0,192.6766,192.7663,192.6766,192.6766,8116.0
2024-02-01 15:45:00,193.46,193.5,193.38,193.42,18147.0,192.6965,192.7364,192.6169,192.6567,18147.0
2024-02-01 15:50:00,193.43,193.46,193.11,193.26,42253.0,192.6667,192.6965,192.3479,192.4973,42253.0
2024-02-01 15:55:00,193.31,193.74,193.3,193.72,84173.0,192.5471,192.9754,192.5372,192.9555,84173.0
2024-02-02 09:30:00,193.6,193.91,192.74,192.74,15986.0,192.836,193.1448,191.9794,191.9794,15986.0
2024-02-02 09:35:00,192.68,193.07,192.51,193.06,5185.0,191.9196,192.3081,191.7503,192.2981,5185.0
2024-02-02 09:40:00,193.1,193.1,192.44,192.64,9016.0,192.338,192.338,191.6806,191.8798,9016.0
2024-02-02 09:45:00,192.78,192.98,192.72,192.78,1546.0,192.0192,192.2184,191.9595,192.0192,1546.0
2024-02-02 09:50:00,192.68,193.15,192.65,192.95,8639.0,191.9196,192.3878,191.8897,192.1885,8639.0
2024-02-02 09:55:00,192.98,193.36,192.97,193.36,2775.0,192.2184,192.5969,192.2085,192.5969,2775.0
2024-02-02 10:00:00,193.46,193.47,192.97,193.13,10479.0,192.6965,192.7065,192.2085,192.3678,10479.0
2024-02-02 10:05:00,193.13,193.29,193.01,193.29,8501.0,192.3678,192.5272,192.2483,192.5272,8501.0
2024-02-02 10:10:00,193.25,193.52,193.25,193.46,7841.0,192.4874,192.7563,192.4874,192.6965,7841.0
2024-02-02 10:15:00,193.48,193.65,193.4,193.46,7967.0,192.7165,192.8858,192.6368,192.6965,7967.0
2024-02-02 10:20:00,193.44,193.54,193.35,193.5,3910.0,192.6766,192.7762,192.587,192.7364,3910.0
2024-02-02 10:25:00,193.58,193.68,193.48,193.51,4621.0,192.8161,192.9157,192.7165,192.7463,4621.0
2024-02-02 10:30:00,193.59,193.59,193.49,193.53,3266.0,192.826,192.826,192.7264,192.7663,3266.0
2024-02-02 10:35:00,193.56,193.7,193.54,193.7,4937.0,192.7961,192.9356,192.7762,192.9356,4937.0
2024-02-02 10:40:00,193.74,193.94,193.74,193.94,5021.0,192.9754,193.1746,192.9754,193.1746,5021.0
2024-02-02 10:45:00,194.02,194.07,193.87,193.9,3703.0,193.2543,193.3041,193.1049,193.1348,3703.0
2024-02-02 10:50:00,193.88,193.99,193.84,193.99,2977.0,193.1149,193.2244,193.075,193.2244,2977.0
2024-02-02 10:55:00,193.94,194.2,193.94,194.09,6931.0,193.1746,193.4336,193.1746,193.324,6931.0
2024-02-02 11:00:00,194.13,194.13,193.9,194.0,2620.0,193.3639,193.3639,193.1348,193.2344,2620.0
2024-02-02 11:05:00,194.05,194.05,193.9,193.92,3077.0,193.2842,193.2842,193.1348,193.1547,3077.0
2024-02-02 11:10:00,193.92,194.1,193.9,194.08,6005.0,193.1547,193.334,193.1348,193.3141,6005.0
2024-02-02 11:15:00,194.1,194.14,194.05,194.11,7571.0,193.334,193.3739,193.2842,193.344,7571.0
2024-02-02 11:20:00,194.07,194.08,193.89,193.89,7092.0,193.3041,193.3141,193.1248,193.1248,7092.0
2024-02-02 11:25:00,193.9,194.11,193.88,194.06,9129.0,193.1348,193.344,193.1149,193.2942,9129.0
2024-02-02 11:30:00,194.13,194.18,194.05,194.05,6162.0,193.3639,193.4137,193.2842,193.2842,6162.0
2024-02-02 11:35:00,194.03,194.12,193.93,194.12,8472.0,193.2643,193.3539,193.1647,193.3539,8472.0
2024-02-02 11:40:00,194.12,194.45,194.12,194.45,11110.0,193.3539,193.6826,193.3539,193.6826,11110.0
2024-02-02 11:45:00,194.45,194.46,194.35,194.46,6106.0,193.6826,193.6926,193.583,193.6926,6106.0
2024-02-02 11:50:00,194.44,194.54,194.36,194.37,6369.0,193.6727,193.7723,193.593,193.6029,6369.0
2024-02-02 11:55:00,194.35,194.36,194.26,194.36,5888.0,193.583,193.593,193.4934,193.593,5888.0
2024-02-02 12:00:00,194.35,194.52,194.34,194.39,2769.0,193.583,193.7524,193.5731,193.6229,2769.0
2024-02-02 12:05:00,194.35,194.42,194.31,194.32,7076.0,193.583,193.6527,193.5432,193.5531,7076.0
2024-02-02 12:10:00,194.32,194.33,194.15,194.19,5846.0,193.5531,193.5631,193.3838,193.4237,5846.0
2024-02-02 12:15:00,194.18,194.36,194.14,194.33,3413.0,193.4137,193.593,193.3739,193.5631,3413.0
2024-02-02 12:20:00,194.32,194.34,194.25,194.26,2805.0,193.5531,193.5731,193.4834,193.4934,2805.0
2024-02-02 12:25:00,194.3,194.61,194.23,194.61,4969.0,193.5332,193.842,193.4635,193.842,4969.0
2024-02-02 12:30:00,194.57,194.65,194.54,194.54,4540.0,193.8022,193.8818,193.7723,193.7723,4540.0
2024-02-02 12:35:00,194.57,194.73,194.54,194.73,4544.0,193.8022,193.9615,193.7723,193.9615,4544.0
2024-02-02 12:40:00,194.73,194.74,194.28,194.28,8814.0,193.9615,193.9715,193.5133,193.5133,8814.0
2024-02-02 12:45:00,194.29,194.35,194.13,194.29,11471.0,193.5233,193.583,193.3639,193.5233,11471.0
2024-02-02 12:50:00,194.29,194.31,194.16,194.31,4872.0,193.5233,193.5432,193.3938,193.5432,4872.0
2024-02-02 12:55:00,194.25,194.65,194.21,194.65,5645.0,193.4834,193.8818,193.4436,193.8818,5645.0
2024-02-02 13:00:00,194.65,194.73,194.62,194.63,2926.0,193.8818,193.9615,193.852,193.8619,2926.0
2024-02-02 13:05:00,194.62,194.84,194.62,194.64,7654.0,193.852,194.0711,193.852,193.8719,7654.0
2024-02-02 13:10:00,194.73,194.82,194.67,194.77,3422.0,193.9615,194.0512,193.9018,194.0014,3422.0
2024-02-02 13:15:00,194.75,194.9,194.66,194.84,4223.0,193.9814,194.1309,193.8918,194.0711,4223.0
2024-02-02 13:20:00,194.86,195.13,194.84,195.13,4241.0,194.091,194.3599,194.0711,194.3599,4241.0
2024-02-02 13:25:00,195.08,195.09,194.87,195.01,7659.0,194.3101,194.3201,194.101,194.2404,7659.0
2024-02-02 13:30:00,195.04,195.13,194.96,195.13,3524.0,194.2703,194.3599,194.1906,194.3599,3524.0
2024-02-02 13:35:00,195.2,195.29,195.07,195.24,6061.0,194.4297,194.5193,194.3002,194.4695,6061.0
2024-02-02 13:40:00,195.24,195.39,195.24,195.32,3935.0,194.4695,194.6189,194.4695,194.5492,3935.0
2024-02-02 13:45:00,195.36,195.43,195.23,195.31,6407.0,194.589,194.6588,194.4595,194.5392,6407.0
2024-02-02 13:50:00,195.31,195.44,195.31,195.42,4065.0,194.5392,194.6687,194.5392,194.6488,4065.0
2024-02-02 13:55:00,195.39,195.55,195.37,195.55,5223.0,194.6189,194.7783,194.599,194.7783,5223.0
2024-02-02 14:00:00,195.59,195.73,195.54,195.62,9136.0,194.8181,194.9576,194.7683,194.848,9136.0
2024-02-02 14:05:00,195.58,195.8,195.58,195.79,5158.0,194.8082,195.0273,194.8082,195.0173,5158.0
2024-02-02 14:10:00,195.79,195.98,195.71,195.93,6624.0,195.0173,195.2066,194.9377,195.1568,6624.0
2024-02-02 14:15:00,195.9,196.0,195.8,195.8,7166.0,195.1269,195.2265,195.0273,195.0273,7166.0
2024-02-02 14:20:00,195.83,195.9,195.75,195.82,4028.0,195.0572,195.1269,194.9775,195.0472,4028.0
2024-02-02 14:25:00,195.82,195.82,195.64,195.73,5660.0,195.0472,195.0472,194.8679,194.9576,5660.0
2024-02-02 14:30:00,195.72,195.87,195.7,195.86,6544.0,194.9476,195.097,194.9277,195.0871,6544.0
2024-02-02 14:35:00,195.9,196.06,195.9,196.06,11288.0,195.1269,195.2863,195.1269,195.2863,11288.0
2024-02-02 14:40:00,196.04,196.11,195.87,195.87,11107.0,195.2664,195.3361,195.097,195.097,11107.0
2024-02-02 14:45:00,195.88,196.13,195.88,196.13,5435.0,195.107,195.356,195.107,195.356,5435.0
2024-02-02 14:50:00,196.08,196.08,195.94,195.97,7680.0,195.3062,195.3062,195.1667,195.1966,7680.0
2024-02-02 14:55:00,195.98,196.15,195.89,196.15,6859.0,195.2066,195.3759,195.1169,195.3759,6859.0
2024-02-02 15:00:00,196.08,196.08,195.8,195.8,5895.0,195.3062,195.3062,195.0273,195.0273,5895.0
2024-02-02 15:05:00,195.8,195.86,195.7,195.86,5355.0,195.0273,195.0871,194.9277,195.0871,5355.0
2024-02-02 15:10:00,195.85,195.85,195.76,195.78,6099.0,195.0771,195.0771,194.9875,195.0074,6099.0
2024-02-02 15:15:00,195.78,196.15,195.77,196.15,9139.0,195.0074,195.3759,194.9974,195.3759,9139.0
2024-02-02 15:20:00,196.15,196.18,195.92,195.93,11727.0,195.3759,195.4058,195.1468,195.1568,11727.0
2024-02-02 15:25:00,195.94,195.96,195.81,195.92,11429.0,195.1667,195.1867,195.0373,195.1468,11429.0
2024-02-02 15:30:00,195.93,195.94,195.63,195.7,11780.0,195.1568,195.1667,194.858,194.9277,11780.0
2024-02-02 15:35:00,195.68,195.68,195.48,195.56,11613.0,194.9078,194.9078,194.7086,194.7882,11613.0
2024-02-02 15:40:00,195.5,195.51,195.2,195.2,6050.0,194.7285,194.7384,194.4297,194.4297,6050.0
2024-02-02 15:45:00,195.22,195.24,195.0,195.14,15421.0,194.4496,194.4695,194.2305,194.3699,15421.0
2024-02-02 15:50:00,195.12,195.46,195.09,195.46,24321.0,194.35,194.6886,194.3201,194.6886,24321.0
2024-02-02 15:55:00,195.47,195.59,194.81,194.99,93269.0,194.6986,194.8181,194.0412,194.2205,93269.0
2024-02-05 09:30:00,194.19,194.33,193.87,193.87,19981.0,193.4237,193.5631,193.1049,193.1049,19981.0
2024-02-05 09:35:00,193.89,194.0,193.58,193.74,8028.0,193.1248,193.2344,192.8161,192.9754,8028.0
2024-02-05 09:40:00,193.87,194.2,193.6,194.19,8644.0,193.1049,193.4336,192.836,193.4237,8644.0
2024-02-05 09:45:00,194.29,194.32,193.94,194.11,4376.0,193.5233,193.5531,193.1746,193.344,4376.0
2024-02-05 09:50:00,194.11,194.12,193.72,193.86,14468.0,193.344,193.3539,192.9555,193.095,14468.0
2024-02-05 09:55:00,193.88,193.96,193.47,193.63,6119.0,193.1149,193.1946,192.7065,192.8659,6119.0
2024-02-05 10:00:00,193.41,193.47,193.02,193.27,24718.0,192.6467,192.7065,192.2583,192.5073,24718.0
2024-02-05 10:05:00,193.28,193.32,193.09,193.09,11008.0,192.5172,192.5571,192.328,192.328,11008.0
2024-02-05 10:10:00,193.09,193.16,192.71,192.92,6734.0,192.328,192.3977,191.9495,192.1587,6734.0
2024-02-05 10:15:00,192.78,192.79,192.0,192.28,11261.0,192.0192,192.0292,191.2423,191.5212,11261.0
2024-02-05 10:20:00,192.31,192.4,192.03,192.34,3783.0,191.5511,191.6407,191.2722,191.581,3783.0
2024-02-05 10:25:00,192.48,192.68,192.34,192.68,7586.0,191.7204,191.9196,191.581,191.9196,7586.0
2024-02-05 10:30:00,192.71,192.91,192.68,192.85,3375.0,191.9495,192.1487,191.9196,192.0889,3375.0
2024-02-05 10:35:00,192.86,192.86,192.66,192.77,5999.0,192.0989,192.0989,191.8997,192.0093,5999.0
2024-02-05 10:40:00,192.75,192.8,192.42,192.48,8609.0,191.9893,192.0391,191.6606,191.7204,8609.0
2024-02-05 10:45:00,192.51,192.84,192.41,192.7,7932.0,191.7503,192.079,191.6507,191.9395,7932.0
2024-02-05 10:50:00,192.68,192.79,192.58,192.73,6730.0,191.9196,192.0292,191.82,191.9694,6730.0
2024-02-05 10:55:00,192.75,192.81,192.49,192.62,3311.0,191.9893,192.0491,191.7304,191.8598,3311.0
2024-02-05 11:00:00,192.67,192.7,192.54,192.63,6476.0,191.9097,191.9395,191.7802,191.8698,6476.0
2024-02-05 11:05:00,192.64,193.0,192.64,192.9,8845.0,191.8798,192.2383,191.8798,192.1387,8845.0
2024-02-05 11:10:00,192.91,192.97,192.84,192.95,6143.0,192.1487,192.2085,192.079,192.1885,6143.0
2024-02-05 11:15:00,192.95,193.06,192.88,192.95,13176.0,192.1885,192.2981,192.1188,192.1885,13176.0
2024-02-05 11:20:00,192.9,192.9,192.68,192.73,6687.0,192.1387,192.1387,191.9196,191.9694,6687.0
2024-02-05 11:25:00,192.71,192.78,192.62,192.73,5914.0,191.9495,192.0192,191.8598,191.9694,5914.0
2024-02-05 11:30:00,192.79,192.85,192.66,192.75,5119.0,192.0292,192.0889,191.8997,191.9893,5119.0
2024-02-05 11:35:00,192.76,192.81,192.69,192.81,4821.0,191.9993,192.0491,191.9296,192.0491,4821.0
2024-02-05 11:40:00,192.74,192.74,192.54,192.67,3196.0,191.9794,191.9794,191.7802,191.9097,3196.0
2024-02-05 11:45:00,192.68,192.85,192.67,192.84,3176.0,191.9196,192.0889,191.9097,192.079,3176.0
2024-02-05 11:50:00,192.8,192.89,192.71,192.71,3442.0,192.0391,192.1288,191.9495,191.9495,3442.0
2024-02-05 11:55:00,192.72,192.76,192.51,192.59,12808.0,191.9595,191.9993,191.7503,191.83,12808.0
2024-02-05 12:00:00,192.55,192.55,192.43,192.47,8646.0,191.7901,191.7901,191.6706,191.7104,8646.0
2024-02-05 12:05:00,192.52,192.64,192.44,192.56,10027.0,191.7602,191.8798,191.6806,191.8001,10027.0
2024-02-05 12:10:00,192.58,192.67,192.58,192.63,15466.0,191.82,191.9097,191.82,191.8698,15466.0
2024-02-05 12:15:00,192.6,192.85,192.6,192.8,3212.0,191.8399,192.0889,191.8399,192.0391,3212.0
2024-02-05 12:20:00,192.87,193.0,192.69,192.97,8040.0,192.1089,192.2383,191.9296,192.2085,8040.0
2024-02-05 12:25:00,192.97,193.07,192.9,193.05,3785.0,192.2085,192.3081,192.1387,192.2882,3785.0
2024-02-05 12:30:00,193.07,193.17,193.03,193.09,10675.0,192.3081,192.4077,192.2682,192.328,10675.0
2024-02-05 12:35:00,193.09,193.17,193.02,193.13,7012.0,192.328,192.4077,192.2583,192.3678,7012.0
2024-02-05 12:40:00,193.09,193.17,193.03,193.05,3774.0,192.328,192.4077,192.2682,192.2882,3774.0
2024-02-05 12:45:00,193.07,193.07,192.91,192.99,4897.0,192.3081,192.3081,192.1487,192.2284,4897.0
2024-02-05 12:50:00,192.97,192.97,192.79,192.88,6285.0,192.2085,192.2085,192.0292,192.1188,6285.0
2024-02-05 12:55:00,192.9,193.02,192.87,192.97,3666.0,192.1387,192.2583,192.1089,192.2085,3666.0
2024-02-05 13:00:00,192.91,192.99,192.82,192.93,2456.0,192.1487,192.2284,192.0591,192.1686,2456.0
2024-02-05 13:05:00,192.95,192.99,192.87,192.87,9504.0,192.1885,192.2284,192.1089,192.1089,9504.0
2024-02-05 13:10:00,192.89,193.01,192.82,193.01,3882.0,192.1288,192.2483,192.0591,192.2483,3882.0
2024-02-05 13:15:00,193.03,193.05,192.95,192.96,3054.0,192.2682,192.2882,192.1885,192.1985,3054.0
2024-02-05 13:20:00,193.01,193.07,192.98,193.02,3472.0,192.2483,192.3081,192.2184,192.2583,3472.0
2024-02-05 13:25:00,193.0,193.02,192.82,192.82,3801.0,192.2383,192.2583,192.0591,192.0591,3801.0
2024-02-05 13:30:00,192.8,192.92,192.8,192.87,6584.0,192.0391,192.1587,192.0391,192.1089,6584.0
2024-02-05 13:35:00,192.89,193.09,192.88,193.09,5321.0,192.1288,192.328,192.1188,192.328,5321.0
2024-02-05 13:40:00,193.06,193.11,192.99,193.09,3751.0,192.2981,192.3479,192.2284,192.328,3751.0
2024-02-05 13:45:00,193.09,193.16,193.07,193.13,2981.0,192.328,192.3977,192.3081,192.3678,2981.0
2024-02-05 13:50:00,193.11,193.11,193.02,193.02,4216.0,192.3479,192.3479,192.2583,192.2583,4216.0
2024-02-05 13:55:00,193.0,193.01,192.89,192.93,8487.0,192.2383,192.2483,192.1288,192.1686,8487.0
2024-02-05 14:00:00,192.92,192.95,192.82,192.85,10932.0,192.1587,192.1885,192.0591,192.0889,10932.0
2024-02-05 14:05:00,192.84,192.99,192.77,192.92,5903.0,192.079,192.2284,192.0093,192.1587,5903.0
2024-02-05 14:10:00,192.95,193.0,192.89,192.91,15447.0,192.1885,192.2383,192.1288,192.1487,15447.0
2024-02-05 14:15:00,192.89,193.12,192.89,193.12,7428.0,192.1288,192.3579,192.1288,192.3579,7428.0
2024-02-05 14:20:00,193.12,193.22,193.05,193.17,9371.0,192.3579,192.4575,192.2882,192.4077,9371.0
2024-02-05 14:25:00,193.19,193.41,193.14,193.39,12686.0,192.4276,192.6467,192.3778,192.6268,12686.0
2024-02-05 14:30:00,193.4,193.63,193.4,193.59,8127.0,192.6368,192.8659,192.6368,192.826,8127.0
2024-02-05 14:35:00,193.59,193.75,193.53,193.56,5135.0,192.826,192.9854,192.7663,192.7961,5135.0
2024-02-05 14:40:00,193.65,193.82,193.58,193.73,2780.0,192.8858,193.0551,192.8161,192.9655,2780.0
2024-02-05 14:45:00,193.73,193.73,193.6,193.64,4157.0,192.9655,192.9655,192.836,192.8758,4157.0
2024-02-05 14:50:00,193.62,193.66,193.52,193.57,5005.0,192.8559,192.8957,192.7563,192.8061,5005.0
2024-02-05 14:55:00,193.56,193.57,193.44,193.5,8329.0,192.7961,192.8061,192.6766,192.7364,8329.0
2024-02-05 15:00:00,193.53,193.55,193.42,193.44,8053.0,192.7663,192.7862,192.6567,192.6766,8053.0
2024-02-05 15:05:00,193.45,193.51,193.33,193.37,7822.0,192.6866,192.7463,192.567,192.6069,7822.0
2024-02-05 15:10:00,193.37,193.42,193.23,193.24,9780.0,192.6069,192.6567,192.4674,192.4774,9780.0
2024-02-05 15:15:00,193.22,193.55,193.18,193.55,7425.0,192.4575,192.7862,192.4176,192.7862,7425.0
2024-02-05 15:20:00,193.55,193.78,193.52,193.78,5343.0,192.7862,193.0153,192.7563,193.0153,5343.0
2024-02-05 15:25:00,193.75,193.98,193.75,193.95,5545.0,192.9854,193.2145,192.9854,193.1846,5545.0
2024-02-05 15:30:00,194.0,194.02,193.93,194.01,7992.0,193.2344,193.2543,193.1647,193.2444,7992.0
2024-02-05 15:35:00,193.99,193.99,193.71,193.72,12168.0,193.2244,193.2244,192.9455,192.9555,12168.0
2024-02-05 15:40:00,193.72,193.75,193.64,193.67,16751.0,192.9555,192.9854,192.8758,192.9057,16751.0
2024-02-05 15:45:00,193.67,193.81,193.56,193.56,17400.0,192.9057,193.0452,192.7961,192.7961,17400.0
2024-02-05 15:50:00,193.52,193.91,193.52,193.8,40111.0,192.7563,193.1448,192.7563,193.0352,40111.0
2024-02-05 15:55:00,193.82,193.94,193.57,193.59,88477.0,193.0551,193.1746,192.8061,192.826,88477.0
2024-02-06 09:30:00,193.93,193.93,191.93,192.51,38996.0,193.1647,193.1647,191.1726,191.7503,38996.0
2024-02-06 09:35:00,192.37,192.77,192.32,192.55,11953.0,191.6108,192.0093,191.561,191.7901,11953.0
2024-02-06 09:40:00,192.61,192.61,192.17,192.37,9746.0,191.8499,191.8499,191.4116,191.6108,9746.0
2024-02-06 09:45:00,192.37,192.94,192.08,192.83,14626.0,191.6108,192.1786,191.322,192.069,14626.0
2024-02-06 09:50:00,192.84,193.33,192.63,192.99,16086.0,192.079,192.567,191.8698,192.2284,16086.0
2024-02-06 09:55:00,193.1,193.28,192.75,192.77,21305.0,192.338,192.5172,191.9893,192.0093,21305.0
2024-02-06 10:00:00,192.75,193.11,192.5,192.92,25202.0,191.9893,192.3479,191.7403,192.1587,25202.0
2024-02-06 10:05:00,192.92,193.06,192.65,192.97,41821.0,192.1587,192.2981,191.8897,192.2085,41821.0
2024-02-06 10:10:00,192.89,193.08,192.67,192.85,19415.0,192.1288,192.318,191.9097,192.0889,19415.0
2024-02-06 10:15:00,192.9,193.47,192.9,193.44,9968.0,192.1387,192.7065,192.1387,192.6766,9968.0
2024-02-06 10:20:00,193.48,193.84,193.34,193.34,8832.0,192.7165,193.075,192.577,192.577,8832.0
2024-02-06 10:25:00,193.4,193.47,193.19,193.36,5625.0,192.6368,192.7065,192.4276,192.5969,5625.0
2024-02-06 10:30:00,193.36,193.68,193.33,193.56,4318.0,192.5969,192.9157,192.567,192.7961,4318.0
2024-02-06 10:35:00,193.55,194.0,193.55,193.87,4401.0,192.7862,193.2344,192.7862,193.1049,4401.0
2024-02-06 10:40:00,193.82,194.12,193.7,194.11,5351.0,193.0551,193.3539,192.9356,193.344,5351.0
2024-02-06 10:45:00,194.15,194.27,193.84,193.9,8008.0,193.3838,193.5033,193.075,193.1348,8008.0
2024-02-06 10:50:00,193.94,194.02,193.8,193.91,7512.0,193.1746,193.2543,193.0352,193.1448,7512.0
2024-02-06 10:55:00,193.91,194.04,193.89,193.98,5460.0,193.1448,193.2742,193.1248,193.2145,5460.0
2024-02-06 11:00:00,194.01,194.01,193.83,194.0,8126.0,193.2444,193.2444,193.0651,193.2344,8126.0
2024-02-06 11:05:00,194.0,194.23,193.99,194.16,6608.0,193.2344,193.4635,193.2244,193.3938,6608.0
2024-02-06 11:10:00,194.17,194.25,194.14,194.18,7027.0,193.4037,193.4834,193.3739,193.4137,7027.0
2024-02-06 11:15:00,194.16,194.31,194.15,194.31,7023.0,193.3938,193.5432,193.3838,193.5432,7023.0
2024-02-06 11:20:00,194.31,194.38,194.24,194.26,3276.0,193.5432,193.6129,193.4735,193.4934,3276.0
2024-02-06 11:25:00,194.27,194.28,194.11,194.25,8198.0,193.5033,193.5133,193.344,193.4834,8198.0
2024-02-06 11:30:00,194.25,194.33,194.2,194.21,5413.0,193.4834,193.5631,193.4336,193.4436,5413.0
2024-02-06 11:35:00,194.24,194.26,194.12,194.24,6907.0,193.4735,193.4934,193.3539,193.4735,6907.0
2024-02-06 11:40:00,194.25,194.31,194.13,194.22,8275.0,193.4834,193.5432,193.3639,193.4535,8275.0
2024-02-06 11:45:00,194.19,194.22,194.12,194.14,5402.0,193.4237,193.4535,193.3539,193.3739,5402.0
2024-02-06 11:50:00,194.19,194.29,194.17,194.29,5715.0,193.4237,193.5233,193.4037,193.5233,5715.0
2024-02-06 11:55:00,194.28,194.31,194.22,194.25,4988.0,193.5133,193.5432,193.4535,193.4834,4988.0
2024-02-06 12:00:00,194.22,194.45,194.22,194.38,4611.0,193.4535,193.6826,193.4535,193.6129,4611.0
2024-02-06 12:05:00,194.43,194.49,194.38,194.42,3831.0,193.6627,193.7225,193.6129,193.6527,3831.0
2024-02-06 12:10:00,194.37,194.51,194.37,194.49,4030.0,193.6029,193.7424,193.6029,193.7225,4030.0
2024-02-06 12:15:00,194.48,194.59,194.41,194.44,6829.0,193.7125,193.8221,193.6428,193.6727,6829.0
2024-02-06 12:20:00,194.45,194.53,194.39,194.52,4067.0,193.6826,193.7623,193.6229,193.7524,4067.0
2024-02-06 12:25:00,194.54,194.65,194.48,194.6,6439.0,193.7723,193.8818,193.7125,193.832,6439.0
2024-02-06 12:30:00,194.6,194.64,194.49,194.64,5241.0,193.832,193.8719,193.7225,193.8719,5241.0
2024-02-06 12:35:00,194.67,194.67,194.5,194.56,11098.0,193.9018,193.9018,193.7324,193.7922,11098.0
2024-02-06 12:40:00,194.55,194.7,194.54,194.68,6340.0,193.7822,193.9316,193.7723,193.9117,6340.0
2024-02-06 12:45:00,194.66,194.66,194.39,194.43,7495.0,193.8918,193.8918,193.6229,193.6627,7495.0
2024-02-06 12:50:00,194.43,194.54,194.42,194.46,2953.0,193.6627,193.7723,193.6527,193.6926,2953.0
2024-02-06 12:55:00,194.5,194.53,194.42,194.44,5528.0,193.7324,193.7623,193.6527,193.6727,5528.0
2024-02-06 13:00:00,194.44,194.59,194.43,194.57,4655.0,193.6727,193.8221,193.6627,193.8022,4655.0
2024-02-06 13:05:00,194.57,194.63,194.46,194.5,6545.0,193.8022,193.8619,193.6926,193.7324,6545.0
2024-02-06 13:10:00,194.48,194.48,194.26,194.29,4660.0,193.7125,193.7125,193.4934,193.5233,4660.0
2024-02-06 13:15:00,194.29,194.35,194.25,194.28,8403.0,193.5233,193.583,193.4834,193.5133,8403.0
2024-02-06 13:20:00,194.26,194.26,194.14,194.14,6603.0,193.4934,193.4934,193.3739,193.3739,6603.0
2024-02-06 13:25:00,194.11,194.25,194.11,194.25,3983.0,193.344,193.4834,193.344,193.4834,3983.0
2024-02-06 13:30:00,194.28,194.33,194.22,194.33,10637.0,193.5133,193.5631,193.4535,193.5631,10637.0
2024-02-06 13:35:00,194.31,194.32,194.19,194.2,15062.0,193.5432,193.5531,193.4237,193.4336,15062.0
2024-02-06 13:40:00,194.22,194.23,194.16,194.19,10656.0,193.4535,193.4635,193.3938,193.4237,10656.0
2024-02-06 13:45:00,194.19,194.31,194.18,194.23,25060.0,193.4237,193.5432,193.4137,193.4635,25060.0
2024-02-06 13:50:00,194.2,194.32,194.1,194.27,6967.0,193.4336,193.5531,193.334,193.5033,6967.0
2024-02-06 13:55:00,194.26,194.33,194.23,194.33,4738.0,193.4934,193.5631,193.4635,193.5631,4738.0
2024-02-06 14:00:00,194.31,194.35,194.19,194.35,7497.0,193.5432,193.583,193.4237,193.583,7497.0
2024-02-06 14:05:00,194.34,194.35,194.06,194.13,8619.0,193.5731,193.583,193.2942,193.3639,8619.0
2024-02-06 14:10:00,194.12,194.17,194.11,194.15,3678.0,193.3539,193.4037,193.344,193.3838,3678.0
2024-02-06 14:15:00,194.16,194.16,194.0,194.14,16315.0,193.3938,193.3938,193.2344,193.3739,16315.0
2024-02-06 14:20:00,194.13,194.25,194.07,194.1,7661.0,193.3639,193.4834,193.3041,193.334,7661.0
2024-02-06 14:25:00,194.11,194.17,194.05,194.11,11271.0,193.344,193.4037,193.2842,193.344,11271.0
2024-02-06 14:30:00,194.15,194.26,194.08,194.22,4860.0,193.3838,193.4934,193.3141,193.4535,4860.0
2024-02-06 14:35:00,194.25,194.3,194.22,194.26,3590.0,193.4834,193.5332,193.4535,193.4934,3590.0
2024-02-06 14:40:00,194.22,194.31,194.21,194.26,5424.0,193.4535,193.5432,193.4436,193.4934,5424.0
2024-02-06 14:45:00,194.26,194.36,194.24,194.34,6984.0,193.4934,193.593,193.4735,193.5731,6984.0
2024-02-06 14:50:00,194.35,194.46,194.32,194.46,12181.0,193.583,193.6926,193.5531,193.6926,12181.0
2024-02-06 14:55:00,194.47,194.68,194.46,194.65,7040.0,193.7025,193.9117,193.6926,193.8818,7040.0
2024-02-06 15:00:00,194.67,194.8,194.64,194.75,6427.0,193.9018,194.0312,193.8719,193.9814,6427.0
2024-02-06 15:05:00,194.77,194.78,194.67,194.69,12115.0,194.0014,194.0113,193.9018,193.9217,12115.0
2024-02-06 15:10:00,194.7,194.71,194.51,194.53,14243.0,193.9316,193.9416,193.7424,193.7623,14243.0
2024-02-06 15:15:00,194.53,194.56,194.45,194.47,11550.0,193.7623,193.7922,193.6826,193.7025,11550.0
2024-02-06 15:20:00,194.46,194.49,194.4,194.44,9523.0,193.6926,193.7225,193.6328,193.6727,9523.0
2024-02-06 15:25:00,194.44,194.73,194.43,194.7,10842.0,193.6727,193.9615,193.6627,193.9316,10842.0
2024-02-06 15:30:00,194.72,194.78,194.62,194.66,13640.0,193.9516,194.0113,193.852,193.8918,13640.0
2024-02-06 15:35:00,194.65,194.69,194.59,194.63,14811.0,193.8818,193.9217,193.8221,193.8619,14811.0
2024-02-06 15:40:00,194.61,194.65,194.51,194.63,21351.0,193.842,193.8818,193.7424,193.8619,21351.0
2024-02-06 15:45:00,194.63,194.65,194.36,194.43,27424.0,193.8619,193.8818,193.593,193.6627,27424.0
2024-02-06 15:50:00,194.42,194.47,194.24,194.3,36374.0,193.6527,193.7025,193.4735,193.5332,36374.0
2024-02-06 15:55:00,194.31,194.68,194.3,194.6,114582.0,193.5432,193.9117,193.5332,193.832,114582.0
2024-02-07 09:30:00,192.5,197.7,191.29,197.46,34975.0,191.7403,196.9198,190.5351,196.6807,34975.0
2024-02-07 09:35:00,197.74,197.87,195.22,195.39,9206.0,196.9596,197.0891,194.4496,194.6189,9206.0
2024-02-07 09:40:00,195.49,195.99,194.52,195.4,17174.0,194.7185,195.2166,193.7524,194.6289,17174.0
2024-02-07 09:45:00,195.42,195.69,195.17,195.49,11041.0,194.6488,194.9177,194.3998,194.7185,11041.0
2024-02-07 09:50:00,195.39,195.44,194.65,194.85,13500.0,194.6189,194.6687,193.8818,194.081,13500.0
2024-02-07 09:55:00,194.86,195.53,194.75,195.53,7936.0,194.091,194.7584,193.9814,194.7584,7936.0
2024-02-07 10:00:00,195.6,195.65,195.08,195.54,15027.0,194.8281,194.8779,194.3101,194.7683,15027.0
2024-02-07 10:05:00,195.6,196.68,195.58,196.51,15580.0,194.8281,195.9038,194.8082,195.7345,15580.0
2024-02-07 10:10:00,196.51,197.56,196.51,197.05,26060.0,195.7345,196.7804,195.7345,196.2724,26060.0
2024-02-07 10:15:00,197.05,197.88,197.04,197.78,9402.0,196.2724,197.0991,196.2624,196.9995,9402.0
2024-02-07 10:20:00,197.85,197.94,197.27,197.44,11921.0,197.0692,197.1589,196.4915,196.6608,11921.0
2024-02-07 10:25:00,197.44,197.94,197.43,197.88,11426.0,196.6608,197.1589,196.6509,197.0991,11426.0
2024-02-07 10:30:00,197.88,198.07,197.42,197.99,22792.0,197.0991,197.2883,196.6409,197.2087,22792.0
2024-02-07 10:35:00,198.08,198.14,197.47,197.53,14732.0,197.2983,197.3581,196.6907,196.7505,14732.0
2024-02-07 10:40:00,197.53,197.59,197.09,197.29,9812.0,196.7505,196.8102,196.3122,196.5114,9812.0
2024-02-07 10:45:00,197.29,197.77,197.29,197.71,15271.0,196.5114,196.9895,196.5114,196.9298,15271.0
2024-02-07 10:50:00,197.71,198.15,197.63,198.07,17866.0,196.9298,197.368,196.8501,197.2883,17866.0
2024-02-07 10:55:00,197.94,198.04,197.71,198.03,7680.0,197.1589,197.2585,196.9298,197.2485,7680.0
2024-02-07 11:00:00,197.93,198.0,197.67,197.92,9167.0,197.1489,197.2186,196.8899,197.1389,9167.0
2024-02-07 11:05:00,197.83,198.0,197.69,198.0,7757.0,197.0493,197.2186,196.9098,197.2186,7757.0
2024-02-07 11:10:00,197.91,198.07,197.91,197.97,8975.0,197.129,197.2883,197.129,197.1887,8975.0
2024-02-07 11:15:00,197.98,198.0,197.57,197.59,5009.0,197.1987,197.2186,196.7903,196.8102,5009.0
2024-02-07 11:20:00,197.69,197.83,197.42,197.57,11855.0,196.9098,197.0493,196.6409,196.7903,11855.0
2024-02-07 11:25:00,197.61,198.03,197.61,197.78,16276.0,196.8302,197.2485,196.8302,196.9995,16276.0
2024-02-07 11:30:00,197.84,197.88,197.29,197.4,8591.0,197.0592,197.0991,196.5114,196.621,8591.0
2024-02-07 11:35:00,197.3,197.37,197.1,197.31,4625.0,196.5214,196.5911,196.3222,196.5313,4625.0
2024-02-07 11:40:00,197.34,197.69,197.34,197.68,9342.0,196.5612,196.9098,196.5612,196.8999,9342.0
2024-02-07 11:45:00,197.66,197.73,197.57,197.6,8816.0,196.88,196.9497,196.7903,196.8202,8816.0
2024-02-07 11:50:00,197.57,197.81,197.56,197.72,7202.0,196.7903,197.0294,196.7804,196.9397,7202.0
2024-02-07 11:55:00,197.8,197.86,197.66,197.66,4600.0,197.0194,197.0792,196.88,196.88,4600.0
2024-02-07 12:00:00,197.66,197.74,197.56,197.63,6416.0,196.88,196.9596,196.7804,196.8501,6416.0
2024-02-07 12:05:00,197.59,197.64,197.5,197.61,5067.0,196.8102,196.86,196.7206,196.8302,5067.0
2024-02-07 12:10:00,197.59,197.6,197.08,197.17,5361.0,196.8102,196.8202,196.3022,196.3919,5361.0
2024-02-07 12:15:00,197.12,197.29,197.0,197.0,7404.0,196.3421,196.5114,196.2226,196.2226,7404.0
2024-02-07 12:20:00,196.97,197.04,196.91,197.01,2812.0,196.1927,196.2624,196.1329,196.2325,2812.0
2024-02-07 12:25:00,197.0,197.0,196.78,196.78,3315.0,196.2226,196.2226,196.0034,196.0034,3315.0
2024-02-07 12:30:00,196.74,196.92,196.73,196.87,6976.0,195.9636,196.1429,195.9536,196.0931,6976.0
2024-02-07 12:35:00,196.95,197.02,196.94,197.0,4949.0,196.1728,196.2425,196.1628,196.2226,4949.0
2024-02-07 12:40:00,196.99,197.19,196.98,197.19,5005.0,196.2126,196.4118,196.2026,196.4118,5005.0
2024-02-07 12:45:00,197.2,197.29,196.92,196.97,11708.0,196.4218,196.5114,196.1429,196.1927,11708.0
2024-02-07 12:50:00,196.98,196.98,196.92,196.95,5300.0,196.2026,196.2026,196.1429,196.1728,5300.0
2024-02-07 12:55:00,196.97,196.97,196.86,196.97,6445.0,196.1927,196.1927,196.0831,196.1927,6445.0
2024-02-07 13:00:00,196.95,197.06,196.67,196.67,13627.0,196.1728,196.2823,195.8939,195.8939,13627.0
2024-02-07 13:05:00,196.68,196.83,196.64,196.73,5478.0,195.9038,196.0532,195.864,195.9536,5478.0
2024-02-07 13:10:00,196.7,197.21,196.65,197.11,12396.0,195.9237,196.4317,195.8739,196.3321,12396.0
2024-02-07 13:15:00,197.1,197.17,197.03,197.05,3827.0,196.3222,196.3919,196.2524,196.2724,3827.0
2024-02-07 13:20:00,197.09,197.09,196.87,196.91,2381.0,196.3122,196.3122,196.0931,196.1329,2381.0
2024-02-07 13:25:00,196.91,196.94,196.8,196.87,5386.0,196.1329,196.1628,196.0234,196.0931,5386.0
2024-02-07 13:30:00,196.87,196.96,196.8,196.81,5439.0,196.0931,196.1827,196.0234,196.0333,5439.0
2024-02-07 13:35:00,196.86,197.18,196.86,197.18,6468.0,196.0831,196.4019,196.0831,196.4019,6468.0
2024-02-07 13:40:00,197.21,197.21,197.12,197.14,2554.0,196.4317,196.4317,196.3421,196.362,2554.0
2024-02-07 13:45:00,197.08,197.22,197.05,197.22,8761.0,196.3022,196.4417,196.2724,196.4417,8761.0
2024-02-07 13:50:00,197.21,197.38,197.21,197.34,5410.0,196.4317,196.6011,196.4317,196.5612,5410.0
2024-02-07 13:55:00,197.41,197.45,197.36,197.42,2925.0,196.6309,196.6708,196.5811,196.6409,2925.0
2024-02-07 14:00:00,197.42,197.54,197.39,197.54,5181.0,196.6409,196.7604,196.611,196.7604,5181.0
2024-02-07 14:05:00,197.52,197.69,197.52,197.69,5329.0,196.7405,196.9098,196.7405,196.9098,5329.0
2024-02-07 14:10:00,197.72,197.83,197.66,197.78,5133.0,196.9397,197.0493,196.88,196.9995,5133.0
2024-02-07 14:15:00,197.81,197.83,197.52,197.52,2557.0,197.0294,197.0493,196.7405,196.7405,2557.0
2024-02-07 14:20:00,197.52,197.79,197.52,197.79,4653.0,196.7405,197.0094,196.7405,197.0094,4653.0
2024-02-07 14:25:00,197.78,197.78,197.49,197.49,7871.0,196.9995,196.9995,196.7106,196.7106,7871.0
2024-02-07 14:30:00,197.53,197.59,197.43,197.54,7225.0,196.7505,196.8102,196.6509,196.7604,7225.0
2024-02-07 14:35:00,197.54,197.6,197.37,197.6,11389.0,196.7604,196.8202,196.5911,196.8202,11389.0
2024-02-07 14:40:00,197.55,197.56,197.39,197.52,5060.0,196.7704,196.7804,196.611,196.7405,5060.0
2024-02-07 14:45:00,197.52,197.69,197.51,197.55,6907.0,196.7405,196.9098,196.7306,196.7704,6907.0
2024-02-07 14:50:00,197.61,197.61,197.41,197.41,3984.0,196.8302,196.8302,196.6309,196.6309,3984.0
2024-02-07 14:55:00,197.36,197.39,197.26,197.3,5085.0,196.5811,196.611,196.4815,196.5214,5085.0
2024-02-07 15:00:00,197.27,197.51,197.25,197.43,6355.0,196.4915,196.7306,196.4716,196.6509,6355.0
2024-02-07 15:05:00,197.45,197.45,197.24,197.33,5900.0,196.6708,196.6708,196.4616,196.5513,5900.0
2024-02-07 15:10:00,197.31,197.33,197.05,197.15,9038.0,196.5313,196.5513,196.2724,196.372,9038.0
2024-02-07 15:15:00,197.13,197.15,196.99,197.0,8643.0,196.3521,196.372,196.2126,196.2226,8643.0
2024-02-07 15:20:00,197.0,197.01,196.71,196.71,4766.0,196.2226,196.2325,195.9337,195.9337,4766.0
2024-02-07 15:25:00,196.72,196.73,196.47,196.55,6267.0,195.9437,195.9536,195.6947,195.7743,6267.0
2024-02-07 15:30:00,196.56,196.56,196.28,196.33,11709.0,195.7843,195.7843,195.5054,195.5552,11709.0
2024-02-07 15:35:00,196.33,196.44,196.26,196.32,16281.0,195.5552,195.6648,195.4855,195.5452,16281.0
2024-02-07 15:40:00,196.33,196.37,196.2,196.28,8791.0,195.5552,195.5951,195.4257,195.5054,8791.0
2024-02-07 15:45:00,196.28,196.38,196.16,196.16,24772.0,195.5054,195.605,195.3859,195.3859,24772.0
2024-02-07 15:50:00,196.14,196.32,196.06,196.06,36397.0,195.366,195.5452,195.2863,195.2863,36397.0
2024-02-07 15:55:00,196.08,196.18,195.94,196.01,92611.0,195.3062,195.4058,195.1667,195.2365,92611.0
2024-02-08 09:30:00,197.63,197.94,196.99,196.99,13814.0,196.8501,197.1589,196.2126,196.2126,13814.0
2024-02-08 09:35:00,196.66,197.04,196.28,196.28,7801.0,195.8839,196.2624,195.5054,195.5054,7801.0
2024-02-08 09:40:00,196.18,196.19,195.36,195.7,17718.0,195.4058,195.4158,194.589,194.9277,17718.0
2024-02-08 09:45:00,195.67,195.67,194.69,194.69,14185.0,194.8978,194.8978,193.9217,193.9217,14185.0
2024-02-08 09:50:00,194.62,194.79,194.51,194.55,3413.0,193.852,194.0213,193.7424,193.7822,3413.0
2024-02-08 09:55:00,194.44,195.1,194.43,194.76,11767.0,193.6727,194.3301,193.6627,193.9914,11767.0
2024-02-08 10:00:00,194.53,194.53,193.96,194.17,8080.0,193.7623,193.7623,193.1946,193.4037,8080.0
2024-02-08 10:05:00,194.21,194.23,193.84,193.92,9304.0,193.4436,193.4635,193.075,193.1547,9304.0
2024-02-08 10:10:00,193.83,193.83,193.31,193.31,5691.0,193.0651,193.0651,192.5471,192.5471,5691.0
2024-02-08 10:15:00,193.22,193.33,192.72,193.33,9750.0,192.4575,192.567,191.9595,192.567,9750.0
2024-02-08 10:20:00,193.36,193.46,193.03,193.06,4413.0,192.5969,192.6965,192.2682,192.2981,4413.0
2024-02-08 10:25:00,193.11,193.15,192.59,192.6,6694.0,192.3479,192.3878,191.83,191.8399,6694.0
2024-02-08 10:30:00,192.65,192.87,192.54,192.71,27226.0,191.8897,192.1089,191.7802,191.9495,27226.0
2024-02-08 10:35:00,192.78,192.78,192.23,192.25,5604.0,192.0192,192.0192,191.4714,191.4913,5604.0
2024-02-08 10:40:00,192.27,192.4,192.03,192.4,16031.0,191.5112,191.6407,191.2722,191.6407,16031.0
2024-02-08 10:45:00,192.4,192.51,191.95,192.04,6009.0,191.6407,191.7503,191.1925,191.2821,6009.0
2024-02-08 10:50:00,192.02,192.59,192.0,192.56,10206.0,191.2622,191.83,191.2423,191.8001,10206.0
2024-02-08 10:55:00,192.54,192.58,192.16,192.25,8493.0,191.7802,191.82,191.4017,191.4913,8493.0
2024-02-08 11:00:00,192.21,192.4,192.04,192.34,13678.0,191.4515,191.6407,191.2821,191.581,13678.0
2024-02-08 11:05:00,192.4,192.62,192.28,192.62,8840.0,191.6407,191.8598,191.5212,191.8598,8840.0
2024-02-08 11:10:00,192.59,192.68,192.37,192.63,12524.0,191.83,191.9196,191.6108,191.8698,12524.0
2024-02-08 11:15:00,192.62,192.7,192.37,192.57,8378.0,191.8598,191.9395,191.6108,191.81,8378.0
2024-02-08 11:20:00,192.53,193.11,192.52,193.01,8482.0,191.7702,192.3479,191.7602,192.2483,8482.0
2024-02-08 11:25:00,193.03,193.03,192.73,192.9,6200.0,192.2682,192.2682,191.9694,192.1387,6200.0
2024-02-08 11:30:00,192.93,193.1,192.7,193.0,15609.0,192.1686,192.338,191.9395,192.2383,15609.0
2024-02-08 11:35:00,193.05,193.34,193.05,193.3,3832.0,192.2882,192.577,192.2882,192.5372,3832.0
2024-02-08 11:40:00,193.35,193.7,193.28,193.69,12128.0,192.587,192.9356,192.5172,192.9256,12128.0
2024-02-08 11:45:00,193.68,193.8,193.46,193.46,11129.0,192.9157,193.0352,192.6965,192.6965,11129.0
2024-02-08 11:50:00,193.46,193.67,193.35,193.67,4357.0,192.6965,192.9057,192.587,192.9057,4357.0
2024-02-08 11:55:00,193.63,193.79,193.62,193.77,4029.0,192.8659,193.0252,192.8559,193.0053,4029.0
2024-02-08 12:00:00,193.79,193.93,193.79,193.91,4212.0,193.0252,193.1647,193.0252,193.1448,4212.0
2024-02-08 12:05:00,193.91,193.91,193.73,193.86,7008.0,193.1448,193.1448,192.9655,193.095,7008.0
2024-02-08 12:10:00,193.83,193.83,193.67,193.67,1853.0,193.0651,193.0651,192.9057,192.9057,1853.0
2024-02-08 12:15:00,193.74,193.84,193.66,193.74,5561.0,192.9754,193.075,192.8957,192.9754,5561.0
2024-02-08 12:20:00,193.8,193.99,193.79,193.99,4446.0,193.0352,193.2244,193.0252,193.2244,4446.0
2024-02-08 12:25:00,193.95,193.95,193.78,193.78,2203.0,193.1846,193.1846,193.0153,193.0153,2203.0
2024-02-08 12:30:00,193.76,194.0,193.69,194.0,9930.0,192.9954,193.2344,192.9256,193.2344,9930.0
2024-02-08 12:35:00,194.0,194.08,193.79,193.92,5433.0,193.2344,193.3141,193.0252,193.1547,5433.0
2024-02-08 12:40:00,193.9,193.96,193.82,193.9,3618.0,193.1348,193.1946,193.0551,193.1348,3618.0
2024-02-08 12:45:00,193.9,194.03,193.8,194.01,5042.0,193.1348,193.2643,193.0352,193.2444,5042.0
2024-02-08 12:50:00,194.02,194.1,194.02,194.09,4021.0,193.2543,193.334,193.2543,193.324,4021.0
2024-02-08 12:55:00,194.1,194.18,194.1,194.18,3907.0,193.334,193.4137,193.334,193.4137,3907.0
2024-02-08 13:00:00,194.2,194.52,194.13,194.47,9900.0,193.4336,193.7524,193.3639,193.7025,9900.0
2024-02-08 13:05:00,194.45,194.54,194.41,194.54,4418.0,193.6826,193.7723,193.6428,193.7723,4418.0
2024-02-08 13:10:00,194.55,194.65,194.54,194.62,4208.0,193.7822,193.8818,193.7723,193.852,4208.0
2024-02-08 13:15:00,194.65,194.69,194.6,194.68,3798.0,193.8818,193.9217,193.832,193.9117,3798.0
2024-02-08 13:20:00,194.72,194.79,194.53,194.54,8519.0,193.9516,194.0213,193.7623,193.7723,8519.0
2024-02-08 13:25:00,194.59,194.68,194.48,194.48,7276.0,193.8221,193.9117,193.7125,193.7125,7276.0
2024-02-08 13:30:00,194.46,194.46,194.34,194.42,2545.0,193.6926,193.6926,193.5731,193.6527,2545.0
2024-02-08 13:35:00,194.41,194.47,194.37,194.4,2748.0,193.6428,193.7025,193.6029,193.6328,2748.0
2024-02-08 13:40:00,194.39,194.44,194.35,194.44,2843.0,193.6229,193.6727,193.583,193.6727,2843.0
2024-02-08 13:45:00,194.44,194.6,194.44,194.55,4424.0,193.6727,193.832,193.6727,193.7822,4424.0
2024-02-08 13:50:00,194.54,194.58,194.46,194.58,2561.0,193.7723,193.8121,193.6926,193.8121,2561.0
2024-02-08 13:55:00,194.58,194.6,194.43,194.46,3388.0,193.8121,193.832,193.6627,193.6926,3388.0
2024-02-08 14:00:00,194.46,194.55,194.38,194.38,7554.0,193.6926,193.7822,193.6129,193.6129,7554.0
2024-02-08 14:05:00,194.37,194.4,194.16,194.19,16044.0,193.6029,193.6328,193.3938,193.4237,16044.0
2024-02-08 14:10:00,194.17,194.2,193.98,193.99,5045.0,193.4037,193.4336,193.2145,193.2244,5045.0
2024-02-08 14:15:00,193.97,194.0,193.84,193.98,9024.0,193.2045,193.2344,193.075,193.2145,9024.0
2024-02-08 14:20:00,193.98,194.01,193.94,193.94,3907.0,193.2145,193.2444,193.1746,193.1746,3907.0
2024-02-08 14:25:00,193.96,193.98,193.88,193.97,8222.0,193.1946,193.2145,193.1149,193.2045,8222.0
2024-02-08 14:30:00,193.98,194.17,193.98,194.14,8601.0,193.2145,193.4037,193.2145,193.3739,8601.0
2024-02-08 14:35:00,194.14,194.14,194.01,194.09,5908.0,193.3739,193.3739,193.2444,193.324,5908.0
2024-02-08 14:40:00,194.09,194.11,193.82,193.83,10013.0,193.324,193.344,193.0551,193.0651,10013.0
2024-02-08 14:45:00,193.83,193.83,193.6,193.66,6697.0,193.0651,193.0651,192.836,192.8957,6697.0
2024-02-08 14:50:00,193.66,193.77,193.64,193.76,9192.0,192.8957,193.0053,192.8758,192.9954,9192.0
2024-02-08 14:55:00,193.74,193.8,193.63,193.79,9298.0,192.9754,193.0352,192.8659,193.0252,9298.0
2024-02-08 15:00:00,193.79,193.79,193.52,193.56,12720.0,193.0252,193.0252,192.7563,192.7961,12720.0
2024-02-08 15:05:00,193.54,193.61,193.52,193.55,8134.0,192.7762,192.8459,192.7563,192.7862,8134.0
2024-02-08 15:10:00,193.58,193.59,193.44,193.49,7839.0,192.8161,192.826,192.6766,192.7264,7839.0
2024-02-08 15:15:00,193.46,193.5,193.37,193.48,9729.0,192.6965,192.7364,192.6069,192.7165,9729.0
2024-02-08 15:20:00,193.49,193.6,193.48,193.59,16581.0,192.7264,192.836,192.7165,192.826,16581.0
2024-02-08 15:25:00,193.51,193.92,193.44,193.92,9608.0,192.7463,193.1547,192.6766,193.1547,9608.0
2024-02-08 15:30:00,193.94,194.04,193.91,193.92,12308.0,193.1746,193.2742,193.1448,193.1547,12308.0
2024-02-08 15:35:00,193.94,194.04,193.86,193.89,9425.0,193.1746,193.2742,193.095,193.1248,9425.0
2024-02-08 15:40:00,193.89,193.95,193.77,193.78,15920.0,193.1248,193.1846,193.0053,193.0153,15920.0
2024-02-08 15:45:00,193.8,193.84,193.49,193.5,13326.0,193.0352,193.075,192.7264,192.7364,13326.0
2024-02-08 15:50:00,193.52,194.01,193.52,193.81,31414.0,192.7563,193.2444,192.7563,193.0452,31414.0
2024-02-08 15:55:00,193.83,194.58,193.82,194.56,107057.0,193.0651,193.8121,193.0551,193.7922,107057.0
2024-02-09 09:30:00,193.74,194.02,192.58,192.59,27639.0,192.9754,193.2543,191.82,191.83,27639.0
2024-02-09 09:35:00,192.82,193.08,192.26,192.97,11133.0,192.0591,192.318,191.5013,192.2085,11133.0
2024-02-09 09:40:00,192.96,193.07,192.7,192.81,8278.0,192.1985,192.3081,191.9395,192.0491,8278.0
2024-02-09 09:45:00,192.78,193.14,192.65,193.05,33458.0,192.0192,192.3778,191.8897,192.2882,33458.0
2024-02-09 09:50:00,193.04,193.24,192.84,193.22,14088.0,192.2782,192.4774,192.079,192.4575,14088.0
2024-02-09 09:55:00,193.22,193.44,193.07,193.29,19220.0,192.4575,192.6766,192.3081,192.5272,19220.0
2024-02-09 10:00:00,193.33,193.36,192.96,193.19,18140.0,192.567,192.5969,192.1985,192.4276,18140.0
2024-02-09 10:05:00,193.22,193.35,193.07,193.14,9467.0,192.4575,192.587,192.3081,192.3778,9467.0
2024-02-09 10:10:00,193.16,193.4,193.04,193.36,18514.0,192.3977,192.6368,192.2782,192.5969,18514.0
2024-02-09 10:15:00,193.39,194.01,193.27,193.76,7931.0,192.6268,193.2444,192.5073,192.9954,7931.0
2024-02-09 10:20:00,193.69,193.89,193.57,193.61,7404.0,192.9256,193.1248,192.8061,192.8459,7404.0
2024-02-09 10:25:00,193.61,193.68,193.52,193.59,12111.0,192.8459,192.9157,192.7563,192.826,12111.0
2024-02-09 10:30:00,193.6,193.9,193.6,193.78,8505.0,192.836,193.1348,192.836,193.0153,8505.0
2024-02-09 10:35:00,193.77,193.96,193.74,193.83,10409.0,193.0053,193.1946,192.9754,193.0651,10409.0
2024-02-09 10:40:00,193.85,193.85,193.59,193.59,6066.0,193.085,193.085,192.826,192.826,6066.0
2024-02-09 10:45:00,193.65,193.74,193.19,193.19,5500.0,192.8858,192.9754,192.4276,192.4276,5500.0
2024-02-09 10:50:00,193.24,193.44,193.23,193.42,4117.0,192.4774,192.6766,192.4674,192.6567,4117.0
2024-02-09 10:55:00,193.35,193.41,193.16,193.16,4392.0,192.587,192.6467,192.3977,192.3977,4392.0
2024-02-09 11:00:00,193.18,193.19,192.83,192.83,10556.0,192.4176,192.4276,192.069,192.069,10556.0
2024-02-09 11:05:00,192.92,193.08,192.82,192.91,7472.0,192.1587,192.318,192.0591,192.1487,7472.0
2024-02-09 11:10:00,192.88,193.03,192.84,193.03,2397.0,192.1188,192.2682,192.079,192.2682,2397.0
2024-02-09 11:15:00,192.99,193.01,192.84,192.84,2760.0,192.2284,192.2483,192.079,192.079,2760.0
2024-02-09 11:20:00,192.83,192.87,192.56,192.56,3959.0,192.069,192.1089,191.8001,191.8001,3959.0
2024-02-09 11:25:00,192.52,192.68,192.38,192.59,7342.0,191.7602,191.9196,191.6208,191.83,7342.0
2024-02-09 11:30:00,192.6,192.73,192.5,192.58,4302.0,191.8399,191.9694,191.7403,191.82,4302.0
2024-02-09 11:35:00,192.61,192.67,192.43,192.53,6686.0,191.8499,191.9097,191.6706,191.7702,6686.0
2024-02-09 11:40:00,192.56,192.65,192.43,192.45,8763.0,191.8001,191.8897,191.6706,191.6905,8763.0
2024-02-09 11:45:00,192.48,192.61,192.47,192.58,16192.0,191.7204,191.8499,191.7104,191.82,16192.0
2024-02-09 11:50:00,192.59,192.62,192.5,192.6,6200.0,191.83,191.8598,191.7403,191.8399,6200.0
2024-02-09 11:55:00,192.53,192.89,192.52,192.66,6020.0,191.7702,192.1288,191.7602,191.8997,6020.0
2024-02-09 12:00:00,192.67,192.67,192.46,192.47,4339.0,191.9097,191.9097,191.7005,191.7104,4339.0
2024-02-09 12:05:00,192.44,192.5,192.2,192.23,6515.0,191.6806,191.7403,191.4415,191.4714,6515.0
2024-02-09 12:10:00,192.25,192.26,191.93,191.95,6582.0,191.4913,191.5013,191.1726,191.1925,6582.0
2024-02-09 12:15:00,191.88,192.03,191.88,191.88,4863.0,191.1228,191.2722,191.1228,191.1228,4863.0
2024-02-09 12:20:00,191.91,192.08,191.87,191.88,5361.0,191.1527,191.322,191.1128,191.1228,5361.0
2024-02-09 12:25:00,191.88,191.89,191.68,191.88,5188.0,191.1228,191.1327,190.9236,191.1228,5188.0
2024-02-09 12:30:00,192.01,192.24,191.94,191.94,6773.0,191.2523,191.4813,191.1825,191.1825,6773.0
2024-02-09 12:35:00,191.92,192.16,191.9,192.16,4974.0,191.1626,191.4017,191.1427,191.4017,4974.0
2024-02-09 12:40:00,192.21,192.55,192.2,192.52,3272.0,191.4515,191.7901,191.4415,191.7602,3272.0
2024-02-09 12:45:00,192.52,192.61,192.42,192.61,5028.0,191.7602,191.8499,191.6606,191.8499,5028.0
2024-02-09 12:50:00,192.63,192.63,192.23,192.3,7821.0,191.8698,191.8698,191.4714,191.5411,7821.0
2024-02-09 12:55:00,192.25,192.26,192.14,192.25,6798.0,191.4913,191.5013,191.3817,191.4913,6798.0
2024-02-09 13:00:00,192.24,192.35,192.16,192.3,4550.0,191.4813,191.5909,191.4017,191.5411,4550.0
2024-02-09 13:05:00,192.28,192.29,192.14,192.21,4739.0,191.5212,191.5312,191.3817,191.4515,4739.0
2024-02-09 13:10:00,192.21,192.26,192.06,192.06,5439.0,191.4515,191.5013,191.3021,191.3021,5439.0
2024-02-09 13:15:00,192.1,192.1,191.93,192.08,9417.0,191.3419,191.3419,191.1726,191.322,9417.0
2024-02-09 13:20:00,192.11,192.18,192.06,192.06,4917.0,191.3519,191.4216,191.3021,191.3021,4917.0
2024-02-09 13:25:00,192.1,192.34,192.09,192.34,4704.0,191.3419,191.581,191.3319,191.581,4704.0
2024-02-09 13:30:00,192.34,192.47,192.3,192.35,8184.0,191.581,191.7104,191.5411,191.5909,8184.0
2024-02-09 13:35:00,192.3,192.3,192.06,192.22,6359.0,191.5411,191.5411,191.3021,191.4614,6359.0
2024-02-09 13:40:00,192.22,192.36,192.18,192.34,4599.0,191.4614,191.6009,191.4216,191.581,4599.0
2024-02-09 13:45:00,192.36,192.38,192.24,192.27,5234.0,191.6009,191.6208,191.4813,191.5112,5234.0
2024-02-09 13:50:00,192.26,192.5,192.21,192.46,3522.0,191.5013,191.7403,191.4515,191.7005,3522.0
2024-02-09 13:55:00,192.47,192.54,192.43,192.51,3308.0,191.7104,191.7802,191.6706,191.7503,3308.0
2024-02-09 14:00:00,192.49,192.59,192.42,192.48,5309.0,191.7304,191.83,191.6606,191.7204,5309.0
2024-02-09 14:05:00,192.49,192.53,192.42,192.42,5438.0,191.7304,191.7702,191.6606,191.6606,5438.0
2024-02-09 14:10:00,192.39,192.45,192.33,192.33,5913.0,191.6308,191.6905,191.571,191.571,5913.0
2024-02-09 14:15:00,192.25,192.27,192.18,192.23,8289.0,191.4913,191.5112,191.4216,191.4714,8289.0
2024-02-09 14:20:00,192.23,192.35,192.18,192.35,6403.0,191.4714,191.5909,191.4216,191.5909,6403.0
2024-02-09 14:25:00,192.36,192.52,192.35,192.5,4181.0,191.6009,191.7602,191.5909,191.7403,4181.0
2024-02-09 14:30:00,192.54,192.72,192.54,192.72,3494.0,191.7802,191.9595,191.7802,191.9595,3494.0
2024-02-09 14:35:00,192.66,192.68,192.59,192.68,4949.0,191.8997,191.9196,191.83,191.9196,4949.0
2024-02-09 14:40:00,192.73,192.81,192.67,192.67,3817.0,191.9694,192.0491,191.9097,191.9097,3817.0
2024-02-09 14:45:00,192.69,192.78,192.66,192.72,4743.0,191.9296,192.0192,191.8997,191.9595,4743.0
2024-02-09 14:50:00,192.71,192.76,192.64,192.71,5773.0,191.9495,191.9993,191.8798,191.9495,5773.0
2024-02-09 14:55:00,192.69,192.69,192.63,192.63,5940.0,191.9296,191.9296,191.8698,191.8698,5940.0
2024-02-09 15:00:00,192.6,192.69,192.54,192.54,4720.0,191.8399,191.9296,191.7802,191.7802,4720.0
2024-02-09 15:05:00,192.53,192.59,192.51,192.57,5639.0,191.7702,191.83,191.7503,191.81,5639.0
2024-02-09 15:10:00,192.58,192.63,192.39,192.4,16638.0,191.82,191.8698,191.6308,191.6407,16638.0
2024-02-09 15:15:00,192.39,192.41,192.22,192.23,10589.0,191.6308,191.6507,191.4614,191.4714,10589.0
2024-02-09 15:20:00,192.23,192.27,192.08,192.19,17459.0,191.4714,191.5112,191.322,191.4315,17459.0
2024-02-09 15:25:00,192.15,192.42,192.14,192.39,11163.0,191.3917,191.6606,191.3817,191.6308,11163.0
2024-02-09 15:30:00,192.36,192.38,192.22,192.22,13151.0,191.6009,191.6208,191.4614,191.4614,13151.0
2024-02-09 15:35:00,192.22,192.25,192.11,192.12,12610.0,191.4614,191.4913,191.3519,191.3618,12610.0
2024-02-09 15:40:00,192.12,192.25,192.07,192.07,17043.0,191.3618,191.4913,191.312,191.312,17043.0
2024-02-09 15:45:00,192.07,192.21,192.05,192.13,19996.0,191.312,191.4515,191.2921,191.3718,19996.0
2024-02-09 15:50:00,192.13,192.37,192.12,192.36,47924.0,191.3718,191.6108,191.3618,191.6009,47924.0
2024-02-09 15:55:00,192.37,192.49,192.13,192.15,103273.0,191.6108,191.7304,191.3718,191.3917,103273.0
2024-02-12 09:30:00,191.97,192.8,191.67,192.8,34346.0,191.2124,192.0391,190.9136,192.0391,34346.0
2024-02-12 09:35:00,192.76,192.95,192.39,192.39,5477.0,191.9993,192.1885,191.6308,191.6308,5477.0
2024-02-12 09:40:00,192.45,192.98,192.29,192.79,21365.0,191.6905,192.2184,191.5312,192.0292,21365.0
2024-02-12 09:45:00,192.81,193.14,192.8,193.0,8008.0,192.0491,192.3778,192.0391,192.2383,8008.0
2024-02-12 09:50:00,192.86,193.05,192.75,193.05,5569.0,192.0989,192.2882,191.9893,192.2882,5569.0
2024-02-12 09:55:00,192.97,192.97,192.6,192.65,8071.0,192.2085,192.2085,191.8399,191.8897,8071.0
2024-02-12 10:00:00,192.7,192.85,192.46,192.52,9038.0,191.9395,192.0889,191.7005,191.7602,9038.0
2024-02-12 10:05:00,192.5,192.69,192.43,192.67,9715.0,191.7403,191.9296,191.6706,191.9097,9715.0
2024-02-12 10:10:00,192.7,192.7,192.5,192.58,4295.0,191.9395,191.9395,191.7403,191.82,4295.0
2024-02-12 10:15:00,192.55,192.73,192.5,192.73,7804.0,191.7901,191.9694,191.7403,191.9694,7804.0
2024-02-12 10:20:00,192.72,192.8,192.67,192.73,4637.0,191.9595,192.0391,191.9097,191.9694,4637.0
2024-02-12 10:25:00,192.75,192.83,192.68,192.68,4692.0,191.9893,192.069,191.9196,191.9196,4692.0
2024-02-12 10:30:00,192.68,192.79,192.66,192.67,3027.0,191.9196,192.0292,191.8997,191.9097,3027.0
2024-02-12 10:35:00,192.68,192.72,192.51,192.51,5264.0,191.9196,191.9595,191.7503,191.7503,5264.0
2024-02-12 10:40:00,192.57,192.64,192.5,192.61,6011.0,191.81,191.8798,191.7403,191.8499,6011.0
2024-02-12 10:45:00,192.56,192.61,192.4,192.44,3396.0,191.8001,191.8499,191.6407,191.6806,3396.0
2024-02-12 10:50:00,192.46,192.52,192.43,192.46,3640.0,191.7005,191.7602,191.6706,191.7005,3640.0
2024-02-12 10:55:00,192.44,192.47,192.29,192.36,4515.0,191.6806,191.7104,191.5312,191.6009,4515.0
2024-02-12 11:00:00,192.32,192.39,192.27,192.39,4311.0,191.561,191.6308,191.5112,191.6308,4311.0
2024-02-12 11:05:00,192.36,192.7,192.36,192.7,10118.0,191.6009,191.9395,191.6009,191.9395,10118.0
2024-02-12 11:10:00,192.7,193.05,192.7,193.05,12255.0,191.9395,192.2882,191.9395,192.2882,12255.0
2024-02-12 11:15:00,193.06,193.06,192.96,193.01,6251.0,192.2981,192.2981,192.1985,192.2483,6251.0
2024-02-12 11:20:00,192.99,193.33,192.99,193.33,8280.0,192.2284,192.567,192.2284,192.567,8280.0
2024-02-12 11:25:00,193.28,193.36,193.21,193.24,5519.0,192.5172,192.5969,192.4475,192.4774,5519.0
2024-02-12 11:30:00,193.24,193.39,193.21,193.34,4330.0,192.4774,192.6268,192.4475,192.577,4330.0
2024-02-12 11:35:00,193.35,193.38,193.26,193.33,4790.0,192.587,192.6169,192.4973,192.567,4790.0
2024-02-12 11:40:00,193.32,193.38,193.19,193.33,6024.0,192.5571,192.6169,192.4276,192.567,6024.0
2024-02-12 11:45:00,193.31,193.42,193.26,193.4,4600.0,192.5471,192.6567,192.4973,192.6368,4600.0
2024-02-12 11:50:00,193.41,193.47,193.38,193.41,6061.0,192.6467,192.7065,192.6169,192.6467,6061.0
2024-02-12 11:55:00,193.39,193.41,193.34,193.38,4739.0,192.6268,192.6467,192.577,192.6169,4739.0
2024-02-12 12:00:00,193.37,193.4,193.31,193.31,6674.0,192.6069,192.6368,192.5471,192.5471,6674.0
2024-02-12 12:05:00,193.33,193.48,193.32,193.42,7273.0,192.567,192.7165,192.5571,192.6567,7273.0
2024-02-12 12:10:00,193.41,193.47,193.36,193.38,3072.0,192.6467,192.7065,192.5969,192.6169,3072.0
2024-02-12 12:15:00,193.4,193.42,193.31,193.38,3392.0,192.6368,192.6567,192.5471,192.6169,3392.0
2024-02-12 12:20:00,193.4,193.4,193.14,193.2,3553.0,192.6368,192.6368,192.3778,192.4376,3553.0
2024-02-12 12:25:00,193.23,193.28,193.13,193.14,19479.0,192.4674,192.5172,192.3678,192.3778,19479.0
2024-02-12 12:30:00,193.12,193.12,192.81,192.85,3519.0,192.3579,192.3579,192.0491,192.0889,3519.0
2024-02-12 12:35:00,192.82,192.86,192.7,192.7,7053.0,192.0591,192.0989,191.9395,191.9395,7053.0
2024-02-12 12:40:00,192.78,192.9,192.67,192.76,6187.0,192.0192,192.1387,191.9097,191.9993,6187.0
2024-02-12 12:45:00,192.75,192.8,192.66,192.8,3190.0,191.9893,192.0391,191.8997,192.0391,3190.0
2024-02-12 12:50:00,192.78,192.8,192.71,192.79,3166.0,192.0192,192.0391,191.9495,192.0292,3166.0
2024-02-12 12:55:00,192.77,193.07,192.77,193.07,5142.0,192.0093,192.3081,192.0093,192.3081,5142.0
2024-02-12 13:00:00,193.07,193.11,193.02,193.09,2789.0,192.3081,192.3479,192.2583,192.328,2789.0
2024-02-12 13:05:00,193.11,193.24,193.07,193.24,4736.0,192.3479,192.4774,192.3081,192.4774,4736.0
2024-02-12 13:10:00,193.28,193.3,193.2,193.3,4829.0,192.5172,192.5372,192.4376,192.5372,4829.0
2024-02-12 13:15:00,193.3,193.36,193.3,193.35,5149.0,192.5372,192.5969,192.5372,192.587,5149.0
2024-02-12 13:20:00,193.35,193.43,193.32,193.38,4028.0,192.587,192.6667,192.5571,192.6169,4028.0
2024-02-12 13:25:00,193.39,193.43,193.28,193.43,7173.0,192.6268,192.6667,192.5172,192.6667,7173.0
2024-02-12 13:30:00,193.41,193.44,193.17,193.36,18793.0,192.6467,192.6766,192.4077,192.5969,18793.0
2024-02-12 13:35:00,193.35,193.39,193.2,193.21,3758.0,192.587,192.6268,192.4376,192.4475,3758.0
2024-02-12 13:40:00,193.21,193.28,193.18,193.27,4373.0,192.4475,192.5172,192.4176,192.5073,4373.0
2024-02-12 13:45:00,193.28,193.44,193.28,193.43,3582.0,192.5172,192.6766,192.5172,192.6667,3582.0
2024-02-12 13:50:00,193.45,193.84,193.45,193.84,6455.0,192.6866,193.075,192.6866,193.075,6455.0
2024-02-12 13:55:00,193.8,193.83,193.62,193.66,11403.0,193.0352,193.0651,192.8559,192.8957,11403.0
2024-02-12 14:00:00,193.63,193.63,193.37,193.37,5811.0,192.8659,192.8659,192.6069,192.6069,5811.0
2024-02-12 14:05:00,193.43,193.58,193.41,193.52,3499.0,192.6667,192.8161,192.6467,192.7563,3499.0
2024-02-12 14:10:00,193.53,193.56,193.47,193.48,3142.0,192.7663,192.7961,192.7065,192.7165,3142.0
2024-02-12 14:15:00,193.48,193.51,193.19,193.19,7164.0,192.7165,192.7463,192.4276,192.4276,7164.0
2024-02-12 14:20:00,193.18,193.35,193.17,193.26,4669.0,192.4176,192.587,192.4077,192.4973,4669.0
2024-02-12 14:25:00,193.27,193.27,193.07,193.1,5133.0,192.5073,192.5073,192.3081,192.338,5133.0
2024-02-12 14:30:00,193.06,193.22,193.04,193.05,4741.0,192.2981,192.4575,192.2782,192.2882,4741.0
2024-02-12 14:35:00,193.09,193.15,193.02,193.11,3912.0,192.328,192.3878,192.2583,192.3479,3912.0
2024-02-12 14:40:00,193.1,193.18,193.06,193.15,3885.0,192.338,192.4176,192.2981,192.3878,3885.0
2024-02-12 14:45:00,193.13,193.3,193.11,193.26,7756.0,192.3678,192.5372,192.3479,192.4973,7756.0
2024-02-12 14:50:00,193.25,193.34,193.22,193.34,5233.0,192.4874,192.577,192.4575,192.577,5233.0
2024-02-12 14:55:00,193.34,193.41,193.3,193.41,6280.0,192.577,192.6467,192.5372,192.6467,6280.0
2024-02-12 15:00:00,193.42,193.47,193.29,193.29,6254.0,192.6567,192.7065,192.5272,192.5272,6254.0
2024-02-12 15:05:00,193.35,193.46,193.35,193.36,3969.0,192.587,192.6965,192.587,192.5969,3969.0
2024-02-12 15:10:00,193.34,193.5,193.32,193.5,5406.0,192.577,192.7364,192.5571,192.7364,5406.0
2024-02-12 15:15:00,193.49,193.54,193.41,193.54,5493.0,192.7264,192.7762,192.6467,192.7762,5493.0
2024-02-12 15:20:00,193.55,193.56,193.36,193.36,6370.0,192.7862,192.7961,192.5969,192.5969,6370.0
2024-02-12 15:25:00,193.34,193.48,193.32,193.38,9233.0,192.577,192.7165,192.5571,192.6169,9233.0
2024-02-12 15:30:00,193.4,193.44,193.31,193.37,8137.0,192.6368,192.6766,192.5471,192.6069,8137.0
2024-02-12 15:35:00,193.36,193.39,193.28,193.36,8944.0,192.5969,192.6268,192.5172,192.5969,8944.0
2024-02-12 15:40:00,193.34,193.57,193.34,193.56,9875.0,192.577,192.8061,192.577,192.7961,9875.0
2024-02-12 15:45:00,193.57,193.58,193.38,193.39,14990.0,192.8061,192.8161,192.6169,192.6268,14990.0
2024-02-12 15:50:00,193.4,193.63,193.38,193.62,28578.0,192.6368,192.8659,192.6169,192.8559,28578.0
2024-02-12 15:55:00,193.59,193.64,193.39,193.64,93346.0,192.826,192.8758,192.6268,192.8758,93346.0
2024-02-13 09:30:00,190.21,190.5,187.46,187.72,60989.0,189.4594,189.7482,186.7202,186.9792,60989.0
2024-02-13 09:35:00,187.78,187.93,186.83,187.93,64945.0,187.0389,187.1884,186.0927,187.1884,64945.0
2024-02-13 09:40:00,187.99,189.05,187.99,188.42,31680.0,187.2481,188.3039,187.2481,187.6764,31680.0
2024-02-13 09:45:00,188.4,189.46,188.19,189.31,18805.0,187.6565,188.7123,187.4473,188.5629,18805.0
2024-02-13 09:50:00,189.43,190.81,189.35,190.4,15146.0,188.6824,190.057,188.6028,189.6486,15146.0
2024-02-13 09:55:00,190.49,190.76,189.67,189.7,15084.0,189.7383,190.0072,188.9215,188.9514,15084.0
2024-02-13 10:00:00,189.74,189.74,188.84,188.94,9253.0,188.9912,188.9912,188.0948,188.1944,9253.0
2024-02-13 10:05:00,188.94,189.7,188.93,189.6,11225.0,188.1944,188.9514,188.1844,188.8518,11225.0
2024-02-13 10:10:00,189.74,189.85,189.56,189.56,7221.0,188.9912,189.1008,188.8119,188.8119,7221.0
2024-02-13 10:15:00,189.61,189.67,188.74,189.04,10799.0,188.8617,188.9215,187.9952,188.294,10799.0
2024-02-13 10:20:00,189.06,189.49,189.02,189.04,13664.0,188.3139,188.7422,188.2741,188.294,13664.0
2024-02-13 10:25:00,189.03,189.64,189.03,189.59,9725.0,188.284,188.8916,188.284,188.8418,9725.0
2024-02-13 10:30:00,189.59,189.7,189.07,189.17,16169.0,188.8418,188.9514,188.3239,188.4235,16169.0
2024-02-13 10:35:00,189.13,189.38,188.71,188.78,29322.0,188.3836,188.6326,187.9653,188.035,29322.0
2024-02-13 10:40:00,188.86,188.89,188.47,188.61,13406.0,188.1147,188.1446,187.7262,187.8657,13406.0
2024-02-13 10:45:00,188.48,188.56,188.28,188.34,14402.0,187.7362,187.8159,187.537,187.5967,14402.0
2024-02-13 10:50:00,188.35,188.65,188.18,188.38,26647.0,187.6067,187.9055,187.4374,187.6366,26647.0
2024-02-13 10:55:00,188.39,188.42,188.17,188.4,13594.0,187.6465,187.6764,187.4274,187.6565,13594.0
2024-02-13 11:00:00,188.4,188.42,188.18,188.39,16954.0,187.6565,187.6764,187.4374,187.6465,16954.0
2024-02-13 11:05:00,188.31,188.47,188.3,188.42,20066.0,187.5669,187.7262,187.5569,187.6764,20066.0
2024-02-13 11:10:00,188.39,188.5,188.22,188.23,25977.0,187.6465,187.7561,187.4772,187.4872,25977.0
2024-02-13 11:15:00,188.24,188.43,188.15,188.4,10622.0,187.4971,187.6864,187.4075,187.6565,10622.0
2024-02-13 11:20:00,188.4,188.43,188.23,188.4,9335.0,187.6565,187.6864,187.4872,187.6565,9335.0
2024-02-13 11:25:00,188.4,188.4,188.01,188.26,10585.0,187.6565,187.6565,187.268,187.5171,10585.0
2024-02-13 11:30:00,188.27,188.44,188.15,188.34,7848.0,187.527,187.6963,187.4075,187.5967,7848.0
2024-02-13 11:35:00,188.34,188.89,188.29,188.72,20477.0,187.5967,188.1446,187.5469,187.9752,20477.0
2024-02-13 11:40:00,188.67,188.71,188.34,188.52,10094.0,187.9254,187.9653,187.5967,187.776,10094.0
2024-02-13 11:45:00,188.57,188.64,188.3,188.6,11501.0,187.8258,187.8956,187.5569,187.8557,11501.0
2024-02-13 11:50:00,188.54,188.6,188.33,188.39,4886.0,187.796,187.8557,187.5868,187.6465,4886.0
2024-02-13 11:55:00,188.33,188.44,188.18,188.22,7894.0,187.5868,187.6963,187.4374,187.4772,7894.0
2024-02-13 12:00:00,188.24,188.49,188.23,188.49,6871.0,187.4971,187.7461,187.4872,187.7461,6871.0
2024-02-13 12:05:00,188.4,188.4,188.05,188.21,26468.0,187.6565,187.6565,187.3079,187.4673,26468.0
2024-02-13 12:10:00,188.26,188.28,187.99,188.07,10491.0,187.5171,187.537,187.2481,187.3278,10491.0
2024-02-13 12:15:00,188.07,188.17,187.92,187.94,8282.0,187.3278,187.4274,187.1784,187.1983,8282.0
2024-02-13 12:20:00,187.89,187.93,187.69,187.73,4056.0,187.1485,187.1884,186.9493,186.9891,4056.0
2024-02-13 12:25:00,187.71,187.74,187.5,187.58,5212.0,186.9692,186.9991,186.7601,186.8397,5212.0
2024-02-13 12:30:00,187.61,187.73,187.5,187.5,7217.0,186.8696,186.9891,186.7601,186.7601,7217.0
2024-02-13 12:35:00,187.5,187.8,187.43,187.79,14988.0,186.7601,187.0589,186.6903,187.0489,14988.0
2024-02-13 12:40:00,187.8,187.94,187.67,187.8,10468.0,187.0589,187.1983,186.9294,187.0589,10468.0
2024-02-13 12:45:00,187.81,187.9,187.7,187.7,6385.0,187.0688,187.1585,186.9593,186.9593,6385.0
2024-02-13 12:50:00,187.7,187.89,187.35,187.39,11933.0,186.9593,187.1485,186.6106,186.6505,11933.0
2024-02-13 12:55:00,187.38,187.84,187.32,187.81,17908.0,186.6405,187.0987,186.5808,187.0688,17908.0
2024-02-13 13:00:00,187.89,187.98,187.7,187.88,17071.0,187.1485,187.2382,186.9593,187.1386,17071.0
2024-02-13 13:05:00,187.87,187.96,187.59,187.6,5850.0,187.1286,187.2182,186.8497,186.8597,5850.0
2024-02-13 13:10:00,187.55,187.72,187.52,187.72,5925.0,186.8099,186.9792,186.78,186.9792,5925.0
2024-02-13 13:15:00,187.72,187.74,187.56,187.59,9819.0,186.9792,186.9991,186.8198,186.8497,9819.0
2024-02-13 13:20:00,187.59,187.75,187.59,187.75,7066.0,186.8497,187.0091,186.8497,187.0091,7066.0
2024-02-13 13:25:00,187.7,187.79,187.6,187.69,7071.0,186.9593,187.0489,186.8597,186.9493,7071.0
2024-02-13 13:30:00,187.7,187.89,187.6,187.86,13099.0,186.9593,187.1485,186.8597,187.1186,13099.0
2024-02-13 13:35:00,187.84,188.12,187.84,188.12,6370.0,187.0987,187.3776,187.0987,187.3776,6370.0
2024-02-13 13:40:00,188.14,188.32,188.13,188.31,5225.0,187.3975,187.5768,187.3876,187.5669,5225.0
2024-02-13 13:45:00,188.31,188.57,188.31,188.4,6862.0,187.5669,187.8258,187.5669,187.6565,6862.0
2024-02-13 13:50:00,188.45,188.52,188.27,188.31,15820.0,187.7063,187.776,187.527,187.5669,15820.0
2024-02-13 13:55:00,188.34,188.39,188.19,188.19,12963.0,187.5967,187.6465,187.4473,187.4473,12963.0
2024-02-13 14:00:00,188.18,188.18,187.92,187.92,6735.0,187.4374,187.4374,187.1784,187.1784,6735.0
2024-02-13 14:05:00,187.95,188.04,187.85,188.01,5195.0,187.2083,187.2979,187.1087,187.268,5195.0
2024-02-13 14:10:00,187.98,188.03,187.87,188.0,8180.0,187.2382,187.288,187.1286,187.2581,8180.0
2024-02-13 14:15:00,187.95,188.06,187.85,187.96,11812.0,187.2083,187.3178,187.1087,187.2182,11812.0
2024-02-13 14:20:00,187.98,188.08,187.92,187.96,19321.0,187.2382,187.3378,187.1784,187.2182,19321.0
2024-02-13 14:25:00,187.96,188.15,187.95,188.09,31252.0,187.2182,187.4075,187.2083,187.3477,31252.0
2024-02-13 14:30:00,188.12,188.17,187.99,188.05,25906.0,187.3776,187.4274,187.2481,187.3079,25906.0
2024-02-13 14:35:00,188.05,188.09,188.0,188.02,17193.0,187.3079,187.3477,187.2581,187.278,17193.0
2024-02-13 14:40:00,188.05,188.07,187.91,188.01,54253.0,187.3079,187.3278,187.1684,187.268,54253.0
2024-02-13 14:45:00,187.99,188.33,187.97,188.3,18199.0,187.2481,187.5868,187.2282,187.5569,18199.0
2024-02-13 14:50:00,188.31,188.35,188.01,188.02,10046.0,187.5669,187.6067,187.268,187.278,10046.0
2024-02-13 14:55:00,188.03,188.04,187.71,187.8,10438.0,187.288,187.2979,186.9692,187.0589,10438.0
2024-02-13 15:00:00,187.81,187.92,187.71,187.74,6138.0,187.0688,187.1784,186.9692,186.9991,6138.0
2024-02-13 15:05:00,187.76,188.04,187.73,187.9,11619.0,187.019,187.2979,186.9891,187.1585,11619.0
2024-02-13 15:10:00,187.93,188.04,187.9,187.97,11260.0,187.1884,187.2979,187.1585,187.2282,11260.0
2024-02-13 15:15:00,187.97,188.03,187.88,187.95,8649.0,187.2282,187.288,187.1386,187.2083,8649.0
2024-02-13 15:20:00,187.92,188.03,187.88,187.9,25199.0,187.1784,187.288,187.1386,187.1585,25199.0
2024-02-13 15:25:00,187.89,188.26,187.86,188.25,31144.0,187.1485,187.5171,187.1186,187.5071,31144.0
2024-02-13 15:30:00,188.3,188.46,188.13,188.45,11981.0,187.5569,187.7163,187.3876,187.7063,11981.0
2024-02-13 15:35:00,188.49,188.6,188.47,188.6,7511.0,187.7461,187.8557,187.7262,187.8557,7511.0
2024-02-13 15:40:00,188.62,188.94,188.57,188.92,11579.0,187.8756,188.1944,187.8258,188.1745,11579.0
2024-02-13 15:45:00,188.93,189.28,188.91,189.28,35092.0,188.1844,188.533,188.1645,188.533,35092.0
2024-02-13 15:50:00,189.24,189.69,189.16,189.69,34086.0,188.4932,188.9414,188.4135,188.9414,34086.0
2024-02-13 15:55:00,189.68,190.27,189.68,190.09,117909.0,188.9315,189.5191,188.9315,189.3398,117909.0
2024-02-14 09:30:00,190.85,191.08,190.36,190.49,26214.0,190.0968,190.3259,189.6088,189.7383,26214.0
2024-02-14 09:35:00,190.47,190.85,189.91,190.08,8014.0,189.7183,190.0968,189.1605,189.3299,8014.0
2024-02-14 09:40:00,189.9,190.22,189.8,190.07,3693.0,189.1506,189.4693,189.051,189.3199,3693.0
2024-02-14 09:45:00,190.14,190.25,189.88,189.92,4152.0,189.3896,189.4992,189.1307,189.1705,4152.0
2024-02-14 09:50:00,189.92,190.92,189.77,190.69,9266.0,189.1705,190.1666,189.0211,189.9375,9266.0
2024-02-14 09:55:00,190.67,191.36,190.66,191.07,9702.0,189.9175,190.6048,189.9076,190.316,9702.0
2024-02-14 10:00:00,191.11,191.36,190.83,190.84,5742.0,190.3558,190.6048,190.0769,190.0869,5742.0
2024-02-14 10:05:00,190.85,191.01,190.75,190.89,13119.0,190.0968,190.2562,189.9972,190.1367,13119.0
2024-02-14 10:10:00,190.98,191.27,190.86,191.21,2722.0,190.2263,190.5152,190.1068,190.4554,2722.0
2024-02-14 10:15:00,191.1,191.33,191.05,191.17,6826.0,190.3458,190.5749,190.296,190.4156,6826.0
2024-02-14 10:20:00,191.18,191.41,191.02,191.41,12750.0,190.4255,190.6546,190.2662,190.6546,12750.0
2024-02-14 10:25:00,191.43,191.61,191.31,191.45,4316.0,190.6745,190.8538,190.555,190.6945,4316.0
2024-02-14 10:30:00,191.42,191.66,191.13,191.13,7336.0,190.6646,190.9036,190.3757,190.3757,7336.0
2024-02-14 10:35:00,191.18,191.21,190.98,191.2,4131.0,190.4255,190.4554,190.2263,190.4455,4131.0
2024-02-14 10:40:00,191.11,191.11,190.81,191.02,4196.0,190.3558,190.3558,190.057,190.2662,4196.0
2024-02-14 10:45:00,190.94,191.24,190.94,191.23,4096.0,190.1865,190.4853,190.1865,190.4753,4096.0
2024-02-14 10:50:00,191.23,191.3,191.06,191.07,6215.0,190.4753,190.5451,190.306,190.316,6215.0
2024-02-14 10:55:00,191.01,191.1,190.92,190.97,4052.0,190.2562,190.3458,190.1666,190.2164,4052.0
2024-02-14 11:00:00,190.92,190.94,190.54,190.55,7049.0,190.1666,190.1865,189.7881,189.798,7049.0
2024-02-14 11:05:00,190.56,190.74,190.47,190.74,3008.0,189.808,189.9873,189.7183,189.9873,3008.0
2024-02-14 11:10:00,190.75,190.96,190.75,190.91,5722.0,189.9972,190.2064,189.9972,190.1566,5722.0
2024-02-14 11:15:00,190.95,190.98,190.78,190.81,3970.0,190.1964,190.2263,190.0271,190.057,3970.0
2024-02-14 11:20:00,190.81,191.33,190.73,191.31,9282.0,190.057,190.5749,189.9773,190.555,9282.0
2024-02-14 11:25:00,191.43,191.57,191.16,191.18,7882.0,190.6745,190.814,190.4056,190.4255,7882.0
2024-02-14 11:30:00,191.22,191.22,191.03,191.03,3484.0,190.4654,190.4654,190.2761,190.2761,3484.0
2024-02-14 11:35:00,191.02,191.08,190.94,191.02,2625.0,190.2662,190.3259,190.1865,190.2662,2625.0
2024-02-14 11:40:00,190.98,191.14,190.81,190.84,4180.0,190.2263,190.3857,190.057,190.0869,4180.0
2024-02-14 11:45:00,190.88,190.91,190.72,190.75,2741.0,190.1267,190.1566,189.9673,189.9972,2741.0
2024-02-14 11:50:00,190.76,190.93,190.76,190.93,2670.0,190.0072,190.1765,190.0072,190.1765,2670.0
2024-02-14 11:55:00,190.95,190.95,190.85,190.94,3422.0,190.1964,190.1964,190.0968,190.1865,3422.0
2024-02-14 12:00:00,191.05,191.05,190.72,190.72,2963.0,190.296,190.296,189.9673,189.9673,2963.0
2024-02-14 12:05:00,190.72,190.82,190.67,190.82,2000.0,189.9673,190.067,189.9175,190.067,2000.0
2024-02-14 12:10:00,190.82,191.12,190.81,191.09,2746.0,190.067,190.3658,190.057,190.3359,2746.0
2024-02-14 12:15:00,191.12,191.2,191.08,191.2,3820.0,190.3658,190.4455,190.3259,190.4455,3820.0
2024-02-14 12:20:00,191.2,191.32,191.2,191.3,2091.0,190.4455,190.565,190.4455,190.5451,2091.0
2024-02-14 12:25:00,191.25,191.37,191.23,191.37,4140.0,190.4953,190.6148,190.4753,190.6148,4140.0
2024-02-14 12:30:00,191.39,191.52,191.35,191.52,6541.0,190.6347,190.7642,190.5949,190.7642,6541.0
2024-02-14 12:35:00,191.5,191.52,191.42,191.45,4848.0,190.7443,190.7642,190.6646,190.6945,4848.0
2024-02-14 12:40:00,191.45,191.74,191.41,191.66,11299.0,190.6945,190.9833,190.6546,190.9036,11299.0
2024-02-14 12:45:00,191.61,191.61,191.36,191.43,5603.0,190.8538,190.8538,190.6048,190.6745,5603.0
2024-02-14 12:50:00,191.41,191.54,191.41,191.48,5273.0,190.6546,190.7841,190.6546,190.7243,5273.0
2024-02-14 12:55:00,191.5,191.8,191.5,191.71,8548.0,190.7443,191.0431,190.7443,190.9534,8548.0
2024-02-14 13:00:00,191.73,191.83,191.6,191.8,12202.0,190.9734,191.073,190.8439,191.0431,12202.0
2024-02-14 13:05:00,191.8,191.92,191.72,191.72,10382.0,191.0431,191.1626,190.9634,190.9634,10382.0
2024-02-14 13:10:00,191.73,191.73,191.48,191.49,6273.0,190.9734,190.9734,190.7243,190.7343,6273.0
2024-02-14 13:15:00,191.51,191.69,191.51,191.61,2035.0,190.7542,190.9335,190.7542,190.8538,2035.0
2024-02-14 13:20:00,191.61,191.72,191.59,191.63,2956.0,190.8538,190.9634,190.8339,190.8738,2956.0
2024-02-14 13:25:00,191.64,191.66,191.56,191.65,2310.0,190.8837,190.9036,190.804,190.8937,2310.0
2024-02-14 13:30:00,191.67,191.78,191.67,191.68,5193.0,190.9136,191.0232,190.9136,190.9236,5193.0
2024-02-14 13:35:00,191.71,191.98,191.68,191.98,4796.0,190.9534,191.2224,190.9236,191.2224,4796.0
2024-02-14 13:40:00,191.99,192.09,191.88,191.92,6913.0,191.2323,191.3319,191.1228,191.1626,6913.0
2024-02-14 13:45:00,191.93,192.12,191.92,192.06,6688.0,191.1726,191.3618,191.1626,191.3021,6688.0
2024-02-14 13:50:00,192.08,192.08,191.96,192.03,7170.0,191.322,191.322,191.2025,191.2722,7170.0
2024-02-14 13:55:00,192.02,192.04,191.86,192.02,5626.0,191.2622,191.2821,191.1028,191.2622,5626.0
2024-02-14 14:00:00,192.02,192.04,191.9,191.94,5109.0,191.2622,191.2821,191.1427,191.1825,5109.0
2024-02-14 14:05:00,191.92,191.93,191.69,191.82,6170.0,191.1626,191.1726,190.9335,191.063,6170.0
2024-02-14 14:10:00,191.82,192.04,191.76,192.0,6594.0,191.063,191.2821,191.0032,191.2423,6594.0
2024-02-14 14:15:00,192.11,192.23,192.1,192.15,5588.0,191.3519,191.4714,191.3419,191.3917,5588.0
2024-02-14 14:20:00,192.18,192.31,192.18,192.23,4315.0,191.4216,191.5511,191.4216,191.4714,4315.0
2024-02-14 14:25:00,192.24,192.43,192.24,192.43,4948.0,191.4813,191.6706,191.4813,191.6706,4948.0
2024-02-14 14:30:00,192.44,192.44,192.33,192.38,7001.0,191.6806,191.6806,191.571,191.6208,7001.0
2024-02-14 14:35:00,192.37,192.37,192.25,192.27,7248.0,191.6108,191.6108,191.4913,191.5112,7248.0
2024-02-14 14:40:00,192.27,192.28,191.98,191.98,4103.0,191.5112,191.5212,191.2224,191.2224,4103.0
2024-02-14 14:45:00,191.93,192.01,191.86,191.99,4542.0,191.1726,191.2523,191.1028,191.2323,4542.0
2024-02-14 14:50:00,191.99,191.99,191.77,191.89,8722.0,191.2323,191.2323,191.0132,191.1327,8722.0
2024-02-14 14:55:00,191.94,192.22,191.87,192.22,5312.0,191.1825,191.4614,191.1128,191.4614,5312.0
2024-02-14 15:00:00,192.25,192.46,192.25,192.46,11702.0,191.4913,191.7005,191.4913,191.7005,11702.0
2024-02-14 15:05:00,192.46,192.46,192.17,192.18,3705.0,191.7005,191.7005,191.4116,191.4216,3705.0
2024-02-14 15:10:00,192.13,192.29,192.07,192.18,4211.0,191.3718,191.5312,191.312,191.4216,4211.0
2024-02-14 15:15:00,192.22,192.26,192.12,192.17,4419.0,191.4614,191.5013,191.3618,191.4116,4419.0
2024-02-14 15:20:00,192.16,192.25,192.08,192.23,5417.0,191.4017,191.4913,191.322,191.4714,5417.0
2024-02-14 15:25:00,192.25,192.47,192.25,192.28,9176.0,191.4913,191.7104,191.4913,191.5212,9176.0
2024-02-14 15:30:00,192.28,192.33,192.17,192.19,10091.0,191.5212,191.571,191.4116,191.4315,10091.0
2024-02-14 15:35:00,192.17,192.37,192.17,192.36,10087.0,191.4116,191.6108,191.4116,191.6009,10087.0
2024-02-14 15:40:00,192.38,192.42,192.14,192.28,12782.0,191.6208,191.6606,191.3817,191.5212,12782.0
2024-02-14 15:45:00,192.28,192.49,192.25,192.42,11483.0,191.5212,191.7304,191.4913,191.6606,11483.0
2024-02-14 15:50:00,192.42,192.5,192.25,192.44,27657.0,191.6606,191.7403,191.4913,191.6806,27657.0
2024-02-14 15:55:00,192.47,192.77,192.41,192.69,114066.0,191.7104,192.0093,191.6507,191.9296,114066.0
2024-02-15 09:30:00,193.5,194.16,193.42,193.75,14993.0,192.7364,193.3938,192.6567,192.9854,14993.0
2024-02-15 09:35:00,193.63,194.67,193.55,194.38,5447.0,192.8659,193.9018,192.7862,193.6129,5447.0
2024-02-15 09:40:00,194.3,194.69,194.13,194.56,9316.0,193.5332,193.9217,193.3639,193.7922,9316.0
2024-02-15 09:45:00,194.62,194.85,194.37,194.78,16483.0,193.852,194.081,193.6029,194.0113,16483.0
2024-02-15 09:50:00,194.8,194.8,194.19,194.21,18203.0,194.0312,194.0312,193.4237,193.4436,18203.0
2024-02-15 09:55:00,194.28,194.78,194.28,194.43,9089.0,193.5133,194.0113,193.5133,193.6627,9089.0
2024-02-15 10:00:00,194.46,194.73,194.36,194.66,7102.0,193.6926,193.9615,193.593,193.8918,7102.0
2024-02-15 10:05:00,194.71,195.07,194.64,194.94,5410.0,193.9416,194.3002,193.8719,194.1707,5410.0
2024-02-15 10:10:00,194.99,195.11,194.7,194.71,7754.0,194.2205,194.34,193.9316,193.9416,7754.0
2024-02-15 10:15:00,194.59,194.74,194.51,194.74,5012.0,193.8221,193.9715,193.7424,193.9715,5012.0
2024-02-15 10:20:00,194.67,194.84,194.54,194.79,6084.0,193.9018,194.0711,193.7723,194.0213,6084.0
2024-02-15 10:25:00,194.81,194.89,194.53,194.53,4832.0,194.0412,194.1209,193.7623,193.7623,4832.0
2024-02-15 10:30:00,194.67,194.74,194.25,194.35,13663.0,193.9018,193.9715,193.4834,193.583,13663.0
2024-02-15 10:35:00,194.48,194.48,194.26,194.35,3192.0,193.7125,193.7125,193.4934,193.583,3192.0
2024-02-15 10:40:00,194.35,194.47,194.32,194.47,4654.0,193.583,193.7025,193.5531,193.7025,4654.0
2024-02-15 10:45:00,194.46,194.68,194.46,194.57,4201.0,193.6926,193.9117,193.6926,193.8022,4201.0
2024-02-15 10:50:00,194.63,194.75,194.61,194.66,7011.0,193.8619,193.9814,193.842,193.8918,7011.0
2024-02-15 10:55:00,194.67,194.67,194.52,194.55,4980.0,193.9018,193.9018,193.7524,193.7822,4980.0
2024-02-15 11:00:00,194.57,194.64,194.47,194.5,23117.0,193.8022,193.8719,193.7025,193.7324,23117.0
2024-02-15 11:05:00,194.49,194.61,194.44,194.56,5769.0,193.7225,193.842,193.6727,193.7922,5769.0
2024-02-15 11:10:00,194.54,194.74,194.54,194.64,3848.0,193.7723,193.9715,193.7723,193.8719,3848.0
2024-02-15 11:15:00,194.61,194.76,194.6,194.6,3781.0,193.842,193.9914,193.832,193.832,3781.0
2024-02-15 11:20:00,194.52,194.6,194.23,194.25,4202.0,193.7524,193.832,193.4635,193.4834,4202.0
2024-02-15 11:25:00,194.2,194.38,194.2,194.3,13237.0,193.4336,193.6129,193.4336,193.5332,13237.0
2024-02-15 11:30:00,194.28,194.6,194.21,194.6,17356.0,193.5133,193.832,193.4436,193.832,17356.0
2024-02-15 11:35:00,194.55,194.71,194.51,194.7,4809.0,193.7822,193.9416,193.7424,193.9316,4809.0
2024-02-15 11:40:00,194.74,195.12,194.74,195.11,3403.0,193.9715,194.35,193.9715,194.34,3403.0
2024-02-15 11:45:00,195.09,195.42,195.07,195.42,5857.0,194.3201,194.6488,194.3002,194.6488,5857.0
2024-02-15 11:50:00,195.38,195.38,195.17,195.26,4534.0,194.609,194.609,194.3998,194.4894,4534.0
2024-02-15 11:55:00,195.29,195.36,195.22,195.29,4854.0,194.5193,194.589,194.4496,194.5193,4854.0
2024-02-15 12:00:00,195.29,195.29,195.11,195.24,3029.0,194.5193,194.5193,194.34,194.4695,3029.0
2024-02-15 12:05:00,195.24,195.44,195.23,195.41,4718.0,194.4695,194.6687,194.4595,194.6388,4718.0
2024-02-15 12:10:00,195.37,195.48,195.3,195.4,3622.0,194.599,194.7086,194.5293,194.6289,3622.0
2024-02-15 12:15:00,195.39,195.49,195.38,195.47,1600.0,194.6189,194.7185,194.609,194.6986,1600.0
2024-02-15 12:20:00,195.45,195.56,195.45,195.54,5075.0,194.6787,194.7882,194.6787,194.7683,5075.0
2024-02-15 12:25:00,195.56,195.66,195.53,195.62,2539.0,194.7882,194.8879,194.7584,194.848,2539.0
2024-02-15 12:30:00,195.59,195.62,195.45,195.48,2211.0,194.8181,194.848,194.6787,194.7086,2211.0
2024-02-15 12:35:00,195.46,195.58,195.46,195.5,4201.0,194.6886,194.8082,194.6886,194.7285,4201.0
2024-02-15 12:40:00,195.48,195.69,195.47,195.66,3702.0,194.7086,194.9177,194.6986,194.8879,3702.0
2024-02-15 12:45:00,195.66,195.69,195.59,195.59,5420.0,194.8879,194.9177,194.8181,194.8181,5420.0
2024-02-15 12:50:00,195.62,195.73,195.56,195.56,3381.0,194.848,194.9576,194.7882,194.7882,3381.0
2024-02-15 12:55:00,195.6,195.61,195.48,195.56,2348.0,194.8281,194.838,194.7086,194.7882,2348.0
2024-02-15 13:00:00,195.57,195.57,195.45,195.46,3127.0,194.7982,194.7982,194.6787,194.6886,3127.0
2024-02-15 13:05:00,195.5,195.88,195.5,195.74,6816.0,194.7285,195.107,194.7285,194.9675,6816.0
2024-02-15 13:10:00,195.76,196.05,195.76,196.0,4111.0,194.9875,195.2763,194.9875,195.2265,4111.0
2024-02-15 13:15:00,196.03,196.04,195.91,195.99,6473.0,195.2564,195.2664,195.1369,195.2166,6473.0
2024-02-15 13:20:00,195.99,196.03,195.85,195.87,7876.0,195.2166,195.2564,195.0771,195.097,7876.0
2024-02-15 13:25:00,195.87,195.96,195.71,195.76,6909.0,195.097,195.1867,194.9377,194.9875,6909.0
2024-02-15 13:30:00,195.79,195.87,195.67,195.72,10774.0,195.0173,195.097,194.8978,194.9476,10774.0
2024-02-15 13:35:00,195.69,195.72,195.57,195.7,4697.0,194.9177,194.9476,194.7982,194.9277,4697.0
2024-02-15 13:40:00,195.74,195.75,195.54,195.54,2986.0,194.9675,194.9775,194.7683,194.7683,2986.0
2024-02-15 13:45:00,195.6,195.79,195.6,195.73,4138.0,194.8281,195.0173,194.8281,194.9576,4138.0
2024-02-15 13:50:00,195.72,195.89,195.67,195.86,8147.0,194.9476,195.1169,194.8978,195.0871,8147.0
2024-02-15 13:55:00,195.84,196.0,195.84,196.0,3013.0,195.0671,195.2265,195.0671,195.2265,3013.0
2024-02-15 14:00:00,196.02,196.27,195.95,196.2,9271.0,195.2464,195.4954,195.1767,195.4257,9271.0
2024-02-15 14:05:00,196.18,196.29,196.15,196.23,6076.0,195.4058,195.5154,195.3759,195.4556,6076.0
2024-02-15 14:10:00,196.22,196.23,195.99,196.03,5901.0,195.4456,195.4556,195.2166,195.2564,5901.0
2024-02-15 14:15:00,196.03,196.03,195.85,195.96,6569.0,195.2564,195.2564,195.0771,195.1867,6569.0
2024-02-15 14:20:00,195.94,196.03,195.92,195.95,8237.0,195.1667,195.2564,195.1468,195.1767,8237.0
2024-02-15 14:25:00,195.95,195.98,195.85,195.98,6776.0,195.1767,195.2066,195.0771,195.2066,6776.0
2024-02-15 14:30:00,195.95,196.02,195.9,195.99,7163.0,195.1767,195.2464,195.1269,195.2166,7163.0
2024-02-15 14:35:00,196.01,196.04,195.97,195.99,6496.0,195.2365,195.2664,195.1966,195.2166,6496.0
2024-02-15 14:40:00,196.0,196.07,195.95,196.06,5285.0,195.2265,195.2962,195.1767,195.2863,5285.0
2024-02-15 14:45:00,196.07,196.09,195.95,195.95,13572.0,195.2962,195.3162,195.1767,195.1767,13572.0
2024-02-15 14:50:00,195.99,196.12,195.93,196.09,19714.0,195.2166,195.346,195.1568,195.3162,19714.0
2024-02-15 14:55:00,196.09,196.14,196.02,196.07,11908.0,195.3162,195.366,195.2464,195.2962,11908.0
2024-02-15 15:00:00,196.05,196.19,195.93,196.17,29772.0,195.2763,195.4158,195.1568,195.3958,29772.0
2024-02-15 15:05:00,196.14,196.14,195.95,196.12,10885.0,195.366,195.366,195.1767,195.346,10885.0
2024-02-15 15:10:00,196.13,196.5,196.13,196.49,4990.0,195.356,195.7245,195.356,195.7146,4990.0
2024-02-15 15:15:00,196.47,196.57,196.21,196.27,8354.0,195.6947,195.7943,195.4357,195.4954,8354.0
2024-02-15 15:20:00,196.28,196.36,196.12,196.14,9170.0,195.5054,195.5851,195.346,195.366,9170.0
2024-02-15 15:25:00,196.21,196.24,196.03,196.17,12599.0,195.4357,195.4656,195.2564,195.3958,12599.0
2024-02-15 15:30:00,196.11,196.16,196.04,196.09,19536.0,195.3361,195.3859,195.2664,195.3162,19536.0
2024-02-15 15:35:00,196.09,196.09,195.94,196.02,18800.0,195.3162,195.3162,195.1667,195.2464,18800.0
2024-02-15 15:40:00,196.02,196.09,195.97,196.0,14714.0,195.2464,195.3162,195.1966,195.2265,14714.0
2024-02-15 15:45:00,196.0,196.05,195.82,195.87,20060.0,195.2265,195.2763,195.0472,195.097,20060.0
2024-02-15 15:50:00,195.85,196.12,195.85,195.99,39239.0,195.0771,195.346,195.0771,195.2166,39239.0
2024-02-15 15:55:00,195.96,196.25,195.93,196.17,85970.0,195.1867,195.4755,195.1568,195.3958,85970.0
2024-02-16 09:30:00,195.49,195.67,194.86,195.33,38652.0,194.7185,194.8978,194.091,194.5592,38652.0
2024-02-16 09:35:00,195.32,195.96,195.26,195.53,8714.0,194.5492,195.1867,194.4894,194.7584,8714.0
2024-02-16 09:40:00,195.46,195.78,195.4,195.5,4500.0,194.6886,195.0074,194.6289,194.7285,4500.0
2024-02-16 09:45:00,195.61,196.09,195.6,195.95,6101.0,194.838,195.3162,194.8281,195.1767,6101.0
2024-02-16 09:50:00,196.01,196.38,195.95,196.0,10381.0,195.2365,195.605,195.1767,195.2265,10381.0
2024-02-16 09:55:00,195.99,196.14,195.85,196.08,9210.0,195.2166,195.366,195.0771,195.3062,9210.0
2024-02-16 10:00:00,195.97,196.56,195.97,196.39,11394.0,195.1966,195.7843,195.1966,195.615,11394.0
2024-02-16 10:05:00,196.43,196.6,196.39,196.49,8952.0,195.6548,195.8241,195.615,195.7146,8952.0
2024-02-16 10:10:00,196.55,196.95,196.52,196.95,11962.0,195.7743,196.1728,195.7445,196.1728,11962.0
2024-02-16 10:15:00,196.91,196.92,196.68,196.83,8818.0,196.1329,196.1429,195.9038,196.0532,8818.0
2024-02-16 10:20:00,196.79,197.07,196.77,196.82,11990.0,196.0134,196.2923,195.9935,196.0433,11990.0
2024-02-16 10:25:00,196.8,196.99,196.75,196.88,11128.0,196.0234,196.2126,195.9736,196.103,11128.0
2024-02-16 10:30:00,196.81,196.89,196.52,196.66,8908.0,196.0333,196.113,195.7445,195.8839,8908.0
2024-02-16 10:35:00,196.68,196.73,196.58,196.73,11797.0,195.9038,195.9536,195.8042,195.9536,11797.0
2024-02-16 10:40:00,196.74,196.86,196.7,196.8,9448.0,195.9636,196.0831,195.9237,196.0234,9448.0
2024-02-16 10:45:00,196.78,196.92,196.75,196.8,9035.0,196.0034,196.1429,195.9736,196.0234,9035.0
2024-02-16 10:50:00,196.86,196.98,196.86,196.93,5198.0,196.0831,196.2026,196.0831,196.1528,5198.0
2024-02-16 10:55:00,196.93,196.93,196.64,196.7,16518.0,196.1528,196.1528,195.864,195.9237,16518.0
2024-02-16 11:00:00,196.66,196.76,196.64,196.73,6595.0,195.8839,195.9835,195.864,195.9536,6595.0
2024-02-16 11:05:00,196.73,196.78,196.6,196.75,6005.0,195.9536,196.0034,195.8241,195.9736,6005.0
2024-02-16 11:10:00,196.78,196.8,196.64,196.65,6278.0,196.0034,196.0234,195.864,195.8739,6278.0
2024-02-16 11:15:00,196.68,196.73,196.5,196.5,4081.0,195.9038,195.9536,195.7245,195.7245,4081.0
2024-02-16 11:20:00,196.56,196.79,196.44,196.79,7260.0,195.7843,196.0134,195.6648,196.0134,7260.0
2024-02-16 11:25:00,196.79,196.86,196.74,196.85,4236.0,196.0134,196.0831,195.9636,196.0732,4236.0
2024-02-16 11:30:00,196.87,196.99,196.83,196.95,8843.0,196.0931,196.2126,196.0532,196.1728,8843.0
2024-02-16 11:35:00,196.96,197.1,196.92,197.06,21968.0,196.1827,196.3222,196.1429,196.2823,21968.0
2024-02-16 11:40:00,197.08,197.24,197.07,197.16,3926.0,196.3022,196.4616,196.2923,196.3819,3926.0
2024-02-16 11:45:00,197.1,197.14,197.04,197.04,6284.0,196.3222,196.362,196.2624,196.2624,6284.0
2024-02-16 11:50:00,197.06,197.19,197.03,197.19,5202.0,196.2823,196.4118,196.2524,196.4118,5202.0
2024-02-16 11:55:00,197.17,197.33,197.16,197.21,4032.0,196.3919,196.5513,196.3819,196.4317,4032.0
2024-02-16 12:00:00,197.2,197.26,197.13,197.17,3222.0,196.4218,196.4815,196.3521,196.3919,3222.0
2024-02-16 12:05:00,197.16,197.19,197.05,197.05,6913.0,196.3819,196.4118,196.2724,196.2724,6913.0
2024-02-16 12:10:00,197.05,197.14,196.98,197.14,4122.0,196.2724,196.362,196.2026,196.362,4122.0
2024-02-16 12:15:00,197.14,197.14,196.99,197.03,4278.0,196.362,196.362,196.2126,196.2524,4278.0
2024-02-16 12:20:00,197.03,197.08,196.97,197.03,3176.0,196.2524,196.3022,196.1927,196.2524,3176.0
2024-02-16 12:25:00,197.04,197.23,197.01,197.22,5691.0,196.2624,196.4517,196.2325,196.4417,5691.0
2024-02-16 12:30:00,197.24,197.34,197.2,197.22,4313.0,196.4616,196.5612,196.4218,196.4417,4313.0
2024-02-16 12:35:00,197.25,197.27,197.17,197.2,5005.0,196.4716,196.4915,196.3919,196.4218,5005.0
2024-02-16 12:40:00,197.21,197.21,197.08,197.11,2580.0,196.4317,196.4317,196.3022,196.3321,2580.0
2024-02-16 12:45:00,197.1,197.19,197.1,197.14,4304.0,196.3222,196.4118,196.3222,196.362,4304.0
2024-02-16 12:50:00,197.13,197.21,197.12,197.14,3357.0,196.3521,196.4317,196.3421,196.362,3357.0
2024-02-16 12:55:00,197.16,197.19,196.98,197.06,5943.0,196.3819,196.4118,196.2026,196.2823,5943.0
2024-02-16 13:00:00,197.04,197.07,196.95,196.97,4603.0,196.2624,196.2923,196.1728,196.1927,4603.0
2024-02-16 13:05:00,196.97,197.06,196.92,197.06,3587.0,196.1927,196.2823,196.1429,196.2823,3587.0
2024-02-16 13:10:00,197.02,197.02,196.89,196.9,5985.0,196.2425,196.2425,196.113,196.123,5985.0
2024-02-16 13:15:00,196.87,197.02,196.87,196.99,9431.0,196.0931,196.2425,196.0931,196.2126,9431.0
2024-02-16 13:20:00,197.01,197.15,196.93,197.13,7114.0,196.2325,196.372,196.1528,196.3521,7114.0
2024-02-16 13:25:00,197.16,197.16,197.04,197.1,11861.0,196.3819,196.3819,196.2624,196.3222,11861.0
2024-02-16 13:30:00,197.06,197.23,197.06,197.21,2861.0,196.2823,196.4517,196.2823,196.4317,2861.0
2024-02-16 13:35:00,197.22,197.29,197.21,197.27,2761.0,196.4417,196.5114,196.4317,196.4915,2761.0
2024-02-16 13:40:00,197.29,197.37,197.27,197.37,2645.0,196.5114,196.5911,196.4915,196.5911,2645.0
2024-02-16 13:45:00,197.37,197.44,197.37,197.43,2147.0,196.5911,196.6608,196.5911,196.6509,2147.0
2024-02-16 13:50:00,197.44,197.48,197.42,197.42,5112.0,196.6608,196.7007,196.6409,196.6409,5112.0
2024-02-16 13:55:00,197.43,197.48,197.41,197.47,6283.0,196.6509,196.7007,196.6309,196.6907,6283.0
2024-02-16 14:00:00,197.48,197.66,197.48,197.6,6749.0,196.7007,196.88,196.7007,196.8202,6749.0
2024-02-16 14:05:00,197.61,197.88,197.61,197.88,6153.0,196.8302,197.0991,196.8302,197.0991,6153.0
2024-02-16 14:10:00,197.88,198.0,197.74,197.84,3430.0,197.0991,197.2186,196.9596,197.0592,3430.0
2024-02-16 14:15:00,197.9,197.95,197.89,197.92,12519.0,197.119,197.1688,197.1091,197.1389,12519.0
2024-02-16 14:20:00,197.92,198.05,197.86,197.86,9447.0,197.1389,197.2684,197.0792,197.0792,9447.0
2024-02-16 14:25:00,197.84,197.87,197.77,197.87,11389.0,197.0592,197.0891,196.9895,197.0891,11389.0
2024-02-16 14:30:00,197.91,197.94,197.83,197.89,9070.0,197.129,197.1589,197.0493,197.1091,9070.0
2024-02-16 14:35:00,197.92,198.02,197.91,197.99,8027.0,197.1389,197.2385,197.129,197.2087,8027.0
2024-02-16 14:40:00,197.99,197.99,197.83,197.84,7389.0,197.2087,197.2087,197.0493,197.0592,7389.0
2024-02-16 14:45:00,197.83,197.95,197.28,197.5,10156.0,197.0493,197.1688,196.5015,196.7206,10156.0
2024-02-16 14:50:00,197.43,197.57,197.36,197.54,9274.0,196.6509,196.7903,196.5811,196.7604,9274.0
2024-02-16 14:55:00,197.5,197.67,197.42,197.63,12286.0,196.7206,196.8899,196.6409,196.8501,12286.0
2024-02-16 15:00:00,197.62,197.74,197.57,197.73,14349.0,196.8401,196.9596,196.7903,196.9497,14349.0
2024-02-16 15:05:00,197.7,197.72,197.65,197.68,6719.0,196.9198,196.9397,196.87,196.8999,6719.0
2024-02-16 15:10:00,197.69,197.75,197.52,197.75,9637.0,196.9098,196.9696,196.7405,196.9696,9637.0
2024-02-16 15:15:00,197.77,197.9,197.75,197.8,7721.0,196.9895,197.119,196.9696,197.0194,7721.0
2024-02-16 15:20:00,197.85,197.97,197.8,197.94,11332.0,197.0692,197.1887,197.0194,197.1589,11332.0
2024-02-16 15:25:00,197.95,198.02,197.87,198.02,9333.0,197.1688,197.2385,197.0891,197.2385,9333.0
2024-02-16 15:30:00,198.01,198.03,197.91,197.99,15319.0,197.2286,197.2485,197.129,197.2087,15319.0
2024-02-16 15:35:00,197.99,198.0,197.75,197.77,19344.0,197.2087,197.2186,196.9696,196.9895,19344.0
2024-02-16 15:40:00,197.75,197.75,197.48,197.53,16181.0,196.9696,196.9696,196.7007,196.7505,16181.0
2024-02-16 15:45:00,197.53,197.65,197.42,197.44,24617.0,196.7505,196.87,196.6409,196.6608,24617.0
2024-02-16 15:50:00,197.41,197.67,197.28,197.62,61595.0,196.6309,196.8899,196.5015,196.8401,61595.0
2024-02-16 15:55:00,197.63,197.78,197.46,197.58,171038.0,196.8501,196.9995,196.6807,196.8003,171038.0
2024-02-20 09:30:00,198.1,198.93,197.67,198.04,34292.0,197.3182,198.1449,196.8899,197.2585,34292.0
2024-02-20 09:35:00,198.2,198.53,198.14,198.49,8591.0,197.4178,197.7465,197.3581,197.7067,8591.0
2024-02-20 09:40:00,198.48,198.48,197.81,198.09,9528.0,197.6967,197.6967,197.0294,197.3083,9528.0
2024-02-20 09:45:00,198.07,198.22,197.68,198.11,7028.0,197.2883,197.4377,196.8999,197.3282,7028.0
2024-02-20 09:50:00,198.0,198.13,197.58,197.67,9293.0,197.2186,197.3481,196.8003,196.8899,9293.0
2024-02-20 09:55:00,197.61,197.8,197.54,197.62,7414.0,196.8302,197.0194,196.7604,196.8401,7414.0
2024-02-20 10:00:00,197.57,197.57,197.12,197.13,13819.0,196.7903,196.7903,196.3421,196.3521,13819.0
2024-02-20 10:05:00,197.16,197.22,196.87,197.19,10998.0,196.3819,196.4417,196.0931,196.4118,10998.0
2024-02-20 10:10:00,197.2,197.26,196.86,196.92,7341.0,196.4218,196.4815,196.0831,196.1429,7341.0
2024-02-20 10:15:00,196.98,196.98,196.77,196.81,10200.0,196.2026,196.2026,195.9935,196.0333,10200.0
2024-02-20 10:20:00,196.78,197.21,196.72,197.16,6695.0,196.0034,196.4317,195.9437,196.3819,6695.0
2024-02-20 10:25:00,197.09,197.61,196.99,197.39,9246.0,196.3122,196.8302,196.2126,196.611,9246.0
2024-02-20 10:30:00,197.5,197.5,197.07,197.18,4362.0,196.7206,196.7206,196.2923,196.4019,4362.0
2024-02-20 10:35:00,197.23,197.25,197.06,197.25,4063.0,196.4517,196.4716,196.2823,196.4716,4063.0
2024-02-20 10:40:00,197.29,197.45,197.24,197.31,2500.0,196.5114,196.6708,196.4616,196.5313,2500.0
2024-02-20 10:45:00,197.31,197.35,197.16,197.21,4383.0,196.5313,196.5712,196.3819,196.4317,4383.0
2024-02-20 10:50:00,197.24,197.46,197.18,197.35,5993.0,196.4616,196.6807,196.4019,196.5712,5993.0
2024-02-20 10:55:00,197.21,197.62,197.21,197.62,3748.0,196.4317,196.8401,196.4317,196.8401,3748.0
2024-02-20 11:00:00,197.6,197.66,197.54,197.6,4382.0,196.8202,196.88,196.7604,196.8202,4382.0
2024-02-20 11:05:00,197.6,197.63,197.42,197.44,4128.0,196.8202,196.8501,196.6409,196.6608,4128.0
2024-02-20 11:10:00,197.4,197.66,197.4,197.52,5041.0,196.621,196.88,196.621,196.7405,5041.0
2024-02-20 11:15:00,197.53,197.57,197.31,197.37,3702.0,196.7505,196.7903,196.5313,196.5911,3702.0
2024-02-20 11:20:00,197.31,197.44,197.24,197.44,7319.0,196.5313,196.6608,196.4616,196.6608,7319.0
2024-02-20 11:25:00,197.46,197.87,197.46,197.73,11495.0,196.6807,197.0891,196.6807,196.9497,11495.0
2024-02-20 11:30:00,197.76,197.99,197.58,197.78,16535.0,196.9796,197.2087,196.8003,196.9995,16535.0
2024-02-20 11:35:00,197.77,197.77,197.39,197.41,5892.0,196.9895,196.9895,196.611,196.6309,5892.0
2024-02-20 11:40:00,197.42,197.5,197.31,197.45,4146.0,196.6409,196.7206,196.5313,196.6708,4146.0
2024-02-20 11:45:00,197.39,197.44,197.24,197.25,3634.0,196.611,196.6608,196.4616,196.4716,3634.0
2024-02-20 11:50:00,197.25,197.47,197.24,197.45,4486.0,196.4716,196.6907,196.4616,196.6708,4486.0
2024-02-20 11:55:00,197.41,197.41,197.19,197.27,3713.0,196.6309,196.6309,196.4118,196.4915,3713.0
2024-02-20 12:00:00,197.25,197.3,197.06,197.14,7344.0,196.4716,196.5214,196.2823,196.362,7344.0
2024-02-20 12:05:00,197.14,197.38,197.04,197.33,4508.0,196.362,196.6011,196.2624,196.5513,4508.0
2024-02-20 12:10:00,197.31,197.35,197.12,197.14,3114.0,196.5313,196.5712,196.3421,196.362,3114.0
2024-02-20 12:15:00,197.11,197.23,197.09,197.23,5779.0,196.3321,196.4517,196.3122,196.4517,5779.0
2024-02-20 12:20:00,197.27,197.36,197.23,197.26,3274.0,196.4915,196.5811,196.4517,196.4815,3274.0
2024-02-20 12:25:00,197.37,197.44,197.27,197.27,3493.0,196.5911,196.6608,196.4915,196.4915,3493.0
2024-02-20 12:30:00,197.3,197.42,197.25,197.34,3996.0,196.5214,196.6409,196.4716,196.5612,3996.0
2024-02-20 12:35:00,197.34,197.35,197.1,197.1,11398.0,196.5612,196.5712,196.3222,196.3222,11398.0
2024-02-20 12:40:00,197.14,197.41,197.14,197.34,4999.0,196.362,196.6309,196.362,196.5612,4999.0
2024-02-20 12:45:00,197.38,197.58,197.37,197.4,6295.0,196.6011,196.8003,196.5911,196.621,6295.0
2024-02-20 12:50:00,197.42,197.67,197.41,197.67,4220.0,196.6409,196.8899,196.6309,196.8899,4220.0
2024-02-20 12:55:00,197.73,197.77,197.52,197.56,5272.0,196.9497,196.9895,196.7405,196.7804,5272.0
2024-02-20 13:00:00,197.59,197.73,197.56,197.73,5674.0,196.8102,196.9497,196.7804,196.9497,5674.0
2024-02-20 13:05:00,197.69,197.82,197.68,197.8,2760.0,196.9098,197.0393,196.8999,197.0194,2760.0
2024-02-20 13:10:00,197.82,197.93,197.82,197.91,2736.0,197.0393,197.1489,197.0393,197.129,2736.0
2024-02-20 13:15:00,197.88,197.88,197.66,197.78,3005.0,197.0991,197.0991,196.88,196.9995,3005.0
2024-02-20 13:20:00,197.78,197.93,197.73,197.91,4391.0,196.9995,197.1489,196.9497,197.129,4391.0
2024-02-20 13:25:00,197.91,197.91,197.61,197.67,3409.0,197.129,197.129,196.8302,196.8899,3409.0
2024-02-20 13:30:00,197.68,197.72,197.52,197.63,5850.0,196.8999,196.9397,196.7405,196.8501,5850.0
2024-02-20 13:35:00,197.59,197.6,197.43,197.55,4150.0,196.8102,196.8202,196.6509,196.7704,4150.0
2024-02-20 13:40:00,197.58,197.75,197.58,197.74,1607.0,196.8003,196.9696,196.8003,196.9596,1607.0
2024-02-20 13:45:00,197.7,197.7,197.58,197.63,3529.0,196.9198,196.9198,196.8003,196.8501,3529.0
2024-02-20 13:50:00,197.6,197.75,197.59,197.68,4372.0,196.8202,196.9696,196.8102,196.8999,4372.0
2024-02-20 13:55:00,197.68,197.73,197.66,197.7,3760.0,196.8999,196.9497,196.88,196.9198,3760.0
2024-02-20 14:00:00,197.72,197.78,197.63,197.67,2581.0,196.9397,196.9995,196.8501,196.8899,2581.0
2024-02-20 14:05:00,197.68,197.69,197.57,197.57,3998.0,196.8999,196.9098,196.7903,196.7903,3998.0
2024-02-20 14:10:00,197.59,197.6,197.5,197.6,3300.0,196.8102,196.8202,196.7206,196.8202,3300.0
2024-02-20 14:15:00,197.51,197.6,197.5,197.6,3292.0,196.7306,196.8202,196.7206,196.8202,3292.0
2024-02-20 14:20:00,197.69,197.71,197.47,197.5,5557.0,196.9098,196.9298,196.6907,196.7206,5557.0
2024-02-20 14:25:00,197.5,197.64,197.46,197.53,10382.0,196.7206,196.86,196.6807,196.7505,10382.0
2024-02-20 14:30:00,197.58,197.59,197.37,197.38,7653.0,196.8003,196.8102,196.5911,196.6011,7653.0
2024-02-20 14:35:00,197.38,197.45,197.32,197.42,12343.0,196.6011,196.6708,196.5413,196.6409,12343.0
2024-02-20 14:40:00,197.38,197.44,197.29,197.35,2736.0,196.6011,196.6608,196.5114,196.5712,2736.0
2024-02-20 14:45:00,197.28,197.45,197.24,197.42,5464.0,196.5015,196.6708,196.4616,196.6409,5464.0
2024-02-20 14:50:00,197.45,197.48,197.34,197.34,2300.0,196.6708,196.7007,196.5612,196.5612,2300.0
2024-02-20 14:55:00,197.35,197.41,197.34,197.36,3498.0,196.5712,196.6309,196.5612,196.5811,3498.0
2024-02-20 15:00:00,197.39,197.41,197.24,197.38,7562.0,196.611,196.6309,196.4616,196.6011,7562.0
2024-02-20 15:05:00,197.42,197.51,197.38,197.49,12114.0,196.6409,196.7306,196.6011,196.7106,12114.0
2024-02-20 15:10:00,197.5,197.54,197.38,197.38,9319.0,196.7206,196.7604,196.6011,196.6011,9319.0
2024-02-20 15:15:00,197.36,197.6,197.35,197.46,7682.0,196.5811,196.8202,196.5712,196.6807,7682.0
2024-02-20 15:20:00,197.51,197.63,197.45,197.62,7410.0,196.7306,196.8501,196.6708,196.8401,7410.0
2024-02-20 15:25:00,197.62,197.86,197.58,197.84,6342.0,196.8401,197.0792,196.8003,197.0592,6342.0
2024-02-20 15:30:00,197.85,197.88,197.28,197.31,13867.0,197.0692,197.0991,196.5015,196.5313,13867.0
2024-02-20 15:35:00,197.31,197.35,197.12,197.22,11886.0,196.5313,196.5712,196.3421,196.4417,11886.0
2024-02-20 15:40:00,197.2,197.31,197.09,197.09,7621.0,196.4218,196.5313,196.3122,196.3122,7621.0
2024-02-20 15:45:00,197.07,197.29,197.02,197.05,15577.0,196.2923,196.5114,196.2425,196.2724,15577.0
2024-02-20 15:50:00,197.01,197.13,196.75,197.13,40773.0,196.2325,196.3521,195.9736,196.3521,40773.0
2024-02-20 15:55:00,197.15,197.17,196.72,197.1,107866.0,196.372,196.3919,195.9437,196.3222,107866.0
2024-02-21 09:30:00,196.99,197.41,196.68,197.41,18575.0,196.2126,196.6309,195.9038,196.6309,18575.0
2024-02-21 09:35:00,197.27,197.95,197.26,197.54,8715.0,196.4915,197.1688,196.4815,196.7604,8715.0
2024-02-21 09:40:00,197.29,197.7,197.29,197.7,3441.0,196.5114,196.9198,196.5114,196.9198,3441.0
2024-02-21 09:45:00,197.56,197.56,197.02,197.15,5467.0,196.7804,196.7804,196.2425,196.372,5467.0
2024-02-21 09:50:00,197.12,197.29,196.88,197.24,5187.0,196.3421,196.5114,196.103,196.4616,5187.0
2024-02-21 09:55:00,197.28,197.63,197.26,197.62,5837.0,196.5015,196.8501,196.4815,196.8401,5837.0
2024-02-21 10:00:00,197.62,198.05,197.6,197.86,12808.0,196.8401,197.2684,196.8202,197.0792,12808.0
2024-02-21 10:05:00,197.85,198.36,197.76,198.12,15708.0,197.0692,197.5772,196.9796,197.3381,15708.0
2024-02-21 10:10:00,198.11,198.16,197.81,198.07,5965.0,197.3282,197.378,197.0294,197.2883,5965.0
2024-02-21 10:15:00,197.97,198.09,197.75,198.08,7032.0,197.1887,197.3083,196.9696,197.2983,7032.0
2024-02-21 10:20:00,198.04,198.23,197.94,197.95,5354.0,197.2585,197.4477,197.1589,197.1688,5354.0
2024-02-21 10:25:00,197.95,198.03,197.77,197.78,5440.0,197.1688,197.2485,196.9895,196.9995,5440.0
2024-02-21 10:30:00,197.78,197.84,197.54,197.58,5880.0,196.9995,197.0592,196.7604,196.8003,5880.0
2024-02-21 10:35:00,197.53,197.66,197.42,197.56,6504.0,196.7505,196.88,196.6409,196.7804,6504.0
2024-02-21 10:40:00,197.5,197.62,197.41,197.61,5720.0,196.7206,196.8401,196.6309,196.8302,5720.0
2024-02-21 10:45:00,197.61,197.84,197.61,197.83,3856.0,196.8302,197.0592,196.8302,197.0493,3856.0
2024-02-21 10:50:00,197.86,198.06,197.8,197.98,4839.0,197.0792,197.2784,197.0194,197.1987,4839.0
2024-02-21 10:55:00,197.94,197.95,197.73,197.9,3474.0,197.1589,197.1688,196.9497,197.119,3474.0
2024-02-21 11:00:00,197.91,198.01,197.83,197.85,8358.0,197.129,197.2286,197.0493,197.0692,8358.0
2024-02-21 11:05:00,197.86,197.99,197.77,197.99,9829.0,197.0792,197.2087,196.9895,197.2087,9829.0
2024-02-21 11:10:00,197.95,198.15,197.94,198.15,9193.0,197.1688,197.368,197.1589,197.368,9193.0
2024-02-21 11:15:00,198.17,198.2,197.99,198.09,6446.0,197.3879,197.4178,197.2087,197.3083,6446.0
2024-02-21 11:20:00,198.06,198.19,197.96,197.96,7307.0,197.2784,197.4079,197.1788,197.1788,7307.0
2024-02-21 11:25:00,197.84,197.99,197.58,197.62,11173.0,197.0592,197.2087,196.8003,196.8401,11173.0
2024-02-21 11:30:00,197.62,197.72,197.54,197.58,10416.0,196.8401,196.9397,196.7604,196.8003,10416.0
2024-02-21 11:35:00,197.55,197.63,197.47,197.56,6353.0,196.7704,196.8501,196.6907,196.7804,6353.0
2024-02-21 11:40:00,197.53,197.65,197.51,197.57,3650.0,196.7505,196.87,196.7306,196.7903,3650.0
2024-02-21 11:45:00,197.59,197.6,197.42,197.56,2614.0,196.8102,196.8202,196.6409,196.7804,2614.0
2024-02-21 11:50:00,197.52,197.74,197.51,197.74,3178.0,196.7405,196.9596,196.7306,196.9596,3178.0
2024-02-21 11:55:00,197.71,197.78,197.67,197.74,3009.0,196.9298,196.9995,196.8899,196.9596,3009.0
2024-02-21 12:00:00,197.76,197.83,197.72,197.73,3373.0,196.9796,197.0493,196.9397,196.9497,3373.0
2024-02-21 12:05:00,197.74,197.8,197.61,197.8,3801.0,196.9596,197.0194,196.8302,197.0194,3801.0
2024-02-21 12:10:00,197.79,197.94,197.74,197.92,3116.0,197.0094,197.1589,196.9596,197.1389,3116.0
2024-02-21 12:15:00,197.93,197.96,197.86,197.91,1963.0,197.1489,197.1788,197.0792,197.129,1963.0
2024-02-21 12:20:00,197.91,198.11,197.87,198.11,10301.0,197.129,197.3282,197.0891,197.3282,10301.0
2024-02-21 12:25:00,198.1,198.11,197.9,197.91,5335.0,197.3182,197.3282,197.119,197.129,5335.0
2024-02-21 12:30:00,197.94,198.14,197.93,198.12,4191.0,197.1589,197.3581,197.1489,197.3381,4191.0
2024-02-21 12:35:00,198.1,198.26,198.1,198.22,4514.0,197.3182,197.4776,197.3182,197.4377,4514.0
2024-02-21 12:40:00,198.21,198.3,198.14,198.19,13075.0,197.4278,197.5174,197.3581,197.4079,13075.0
2024-02-21 12:45:00,198.21,198.49,198.21,198.49,5897.0,197.4278,197.7067,197.4278,197.7067,5897.0
2024-02-21 12:50:00,198.49,198.56,198.43,198.46,8832.0,197.7067,197.7764,197.6469,197.6768,8832.0
2024-02-21 12:55:00,198.5,198.64,198.48,198.63,5916.0,197.7166,197.8561,197.6967,197.8461,5916.0
2024-02-21 13:00:00,198.58,198.7,198.3,198.52,8740.0,197.7963,197.9159,197.5174,197.7366,8740.0
2024-02-21 13:05:00,198.47,198.57,198.35,198.5,4727.0,197.6868,197.7864,197.5672,197.7166,4727.0
2024-02-21 13:10:00,198.58,198.71,198.56,198.58,5865.0,197.7963,197.9258,197.7764,197.7963,5865.0
2024-02-21 13:15:00,198.57,198.74,198.51,198.7,2286.0,197.7864,197.9557,197.7266,197.9159,2286.0
2024-02-21 13:20:00,198.7,198.7,198.59,198.7,4957.0,197.9159,197.9159,197.8063,197.9159,4957.0
2024-02-21 13:25:00,198.65,198.7,198.58,198.64,3026.0,197.8661,197.9159,197.7963,197.8561,3026.0
2024-02-21 13:30:00,198.68,198.68,198.56,198.61,1700.0,197.8959,197.8959,197.7764,197.8262,1700.0
2024-02-21 13:35:00,198.58,198.72,198.56,198.67,4512.0,197.7963,197.9358,197.7764,197.886,4512.0
2024-02-21 13:40:00,198.66,198.7,198.58,198.66,2200.0,197.876,197.9159,197.7963,197.876,2200.0
2024-02-21 13:45:00,198.68,198.8,198.67,198.8,2970.0,197.8959,198.0155,197.886,198.0155,2970.0
2024-02-21 13:50:00,198.79,198.88,198.75,198.77,2257.0,198.0055,198.0951,197.9657,197.9856,2257.0
2024-02-21 13:55:00,198.74,198.85,198.7,198.79,1509.0,197.9557,198.0653,197.9159,198.0055,1509.0
2024-02-21 14:00:00,198.77,199.13,198.65,199.07,4560.0,197.9856,198.3442,197.8661,198.2844,4560.0
2024-02-21 14:05:00,199.0,199.12,198.95,199.02,2055.0,198.2147,198.3342,198.1649,198.2346,2055.0
2024-02-21 14:10:00,199.03,199.11,198.98,198.98,3965.0,198.2446,198.3242,198.1948,198.1948,3965.0
2024-02-21 14:15:00,198.98,199.02,198.81,198.84,3506.0,198.1948,198.2346,198.0254,198.0553,3506.0
2024-02-21 14:20:00,198.84,198.84,198.63,198.63,3265.0,198.0553,198.0553,197.8461,197.8461,3265.0
2024-02-21 14:25:00,198.58,198.75,198.51,198.62,5156.0,197.7963,197.9657,197.7266,197.8362,5156.0
2024-02-21 14:30:00,198.65,198.65,198.55,198.59,2210.0,197.8661,197.8661,197.7664,197.8063,2210.0
2024-02-21 14:35:00,198.52,198.52,198.41,198.46,2737.0,197.7366,197.7366,197.627,197.6768,2737.0
2024-02-21 14:40:00,198.4,198.55,198.35,198.46,1767.0,197.617,197.7664,197.5672,197.6768,1767.0
2024-02-21 14:45:00,198.49,198.55,198.41,198.55,4410.0,197.7067,197.7664,197.627,197.7664,4410.0
2024-02-21 14:50:00,198.58,198.74,198.55,198.72,11557.0,197.7963,197.9557,197.7664,197.9358,11557.0
2024-02-21 14:55:00,198.75,198.86,198.74,198.8,4712.0,197.9657,198.0752,197.9557,198.0155,4712.0
2024-02-21 15:00:00,198.82,198.82,198.56,198.56,4020.0,198.0354,198.0354,197.7764,197.7764,4020.0
2024-02-21 15:05:00,198.58,198.68,198.55,198.58,5894.0,197.7963,197.8959,197.7664,197.7963,5894.0
2024-02-21 15:10:00,198.63,198.63,198.18,198.28,7744.0,197.8461,197.8461,197.3979,197.4975,7744.0
2024-02-21 15:15:00,198.26,198.52,198.16,198.32,12884.0,197.4776,197.7366,197.378,197.5374,12884.0
2024-02-21 15:20:00,198.33,198.35,198.21,198.35,3188.0,197.5473,197.5672,197.4278,197.5672,3188.0
2024-02-21 15:25:00,198.33,198.53,198.33,198.47,4867.0,197.5473,197.7465,197.5473,197.6868,4867.0
2024-02-21 15:30:00,198.47,198.71,198.45,198.68,6083.0,197.6868,197.9258,197.6668,197.8959,6083.0
2024-02-21 15:35:00,198.7,198.96,198.7,198.87,5943.0,197.9159,198.1748,197.9159,198.0852,5943.0
2024-02-21 15:40:00,198.88,198.98,198.85,198.89,6470.0,198.0951,198.1948,198.0653,198.1051,6470.0
2024-02-21 15:45:00,198.86,198.87,198.68,198.72,12819.0,198.0752,198.0852,197.8959,197.9358,12819.0
2024-02-21 15:50:00,198.73,198.94,198.69,198.94,22173.0,197.9457,198.1549,197.9059,198.1549,22173.0
2024-02-21 15:55:00,198.95,199.35,198.95,199.04,77556.0,198.1649,198.5633,198.1649,198.2545,77556.0
2024-02-22 09:30:00,200.73,201.93,200.0,201.05,33443.0,200.086,201.2821,199.3583,200.405,33443.0
2024-02-22 09:35:00,201.23,201.94,201.21,201.73,14071.0,200.5844,201.2921,200.5644,201.0828,14071.0
2024-02-22 09:40:00,201.81,201.98,201.39,201.4,14695.0,201.1625,201.332,200.7439,200.7538,14695.0
2024-02-22 09:45:00,201.5,201.84,201.22,201.75,34666.0,200.8535,201.1924,200.5744,201.1027,34666.0
2024-02-22 09:50:00,201.7,202.77,201.7,202.77,20748.0,201.0529,202.1194,201.0529,202.1194,20748.0
2024-02-22 09:55:00,202.74,202.96,202.63,202.93,9930.0,202.0895,202.3088,201.9799,202.2789,9930.0
2024-02-22 10:00:00,202.74,202.96,202.31,202.44,9012.0,202.0895,202.3088,201.6609,201.7905,9012.0
2024-02-22 10:05:00,202.34,202.72,202.2,202.4,10614.0,201.6908,202.0696,201.5513,201.7506,10614.0
2024-02-22 10:10:00,202.31,202.38,202.04,202.13,5231.0,201.6609,201.7307,201.3918,201.4815,5231.0
2024-02-22 10:15:00,202.15,202.77,202.14,202.64,9345.0,201.5014,202.1194,201.4915,201.9899,9345.0
2024-02-22 10:20:00,202.64,202.87,202.33,202.58,13292.0,201.9899,202.2191,201.6808,201.93,13292.0
2024-02-22 10:25:00,202.56,202.59,202.22,202.24,5747.0,201.9101,201.94,201.5712,201.5911,5747.0
2024-02-22 10:30:00,202.29,202.66,202.29,202.61,6044.0,201.641,202.0098,201.641,201.96,6044.0
2024-02-22 10:35:00,202.64,202.7,202.45,202.59,8305.0,201.9899,202.0497,201.8005,201.94,8305.0
2024-02-22 10:40:00,202.53,202.72,202.48,202.72,4138.0,201.8802,202.0696,201.8304,202.0696,4138.0
2024-02-22 10:45:00,202.67,202.67,202.45,202.56,3950.0,202.0198,202.0198,201.8005,201.9101,3950.0
2024-02-22 10:50:00,202.68,202.95,202.64,202.95,5572.0,202.0297,202.2989,201.9899,202.2989,5572.0
2024-02-22 10:55:00,202.9,202.94,202.69,202.73,6722.0,202.249,202.2889,202.0397,202.0796,6722.0
2024-02-22 11:00:00,202.78,202.78,202.59,202.61,10553.0,202.1294,202.1294,201.94,201.96,10553.0
2024-02-22 11:05:00,202.63,202.95,202.62,202.75,7406.0,201.9799,202.2989,201.9699,202.0995,7406.0
2024-02-22 11:10:00,202.74,203.15,202.74,202.99,7803.0,202.0895,202.4982,202.0895,202.3387,7803.0
2024-02-22 11:15:00,203.03,203.29,202.95,203.02,12237.0,202.3786,202.6378,202.2989,202.3686,12237.0
2024-02-22 11:20:00,203.01,203.18,202.97,203.12,4303.0,202.3587,202.5281,202.3188,202.4683,4303.0
2024-02-22 11:25:00,203.07,203.13,202.91,202.96,4542.0,202.4185,202.4783,202.259,202.3088,4542.0
2024-02-22 11:30:00,203.0,203.05,202.93,202.96,5693.0,202.3487,202.3985,202.2789,202.3088,5693.0
2024-02-22 11:35:00,202.98,203.1,202.87,203.09,8966.0,202.3288,202.4484,202.2191,202.4384,8966.0
2024-02-22 11:40:00,203.06,203.29,203.02,203.29,7155.0,202.4085,202.6378,202.3686,202.6378,7155.0
2024-02-22 11:45:00,203.29,203.44,203.12,203.19,9307.0,202.6378,202.7873,202.4683,202.5381,9307.0
2024-02-22 11:50:00,203.15,203.2,202.97,203.08,10426.0,202.4982,202.5481,202.3188,202.4284,10426.0
2024-02-22 11:55:00,203.02,203.07,202.82,202.94,4865.0,202.3686,202.4185,202.1693,202.2889,4865.0
2024-02-22 12:00:00,202.98,203.0,202.86,203.0,3729.0,202.3288,202.3487,202.2091,202.3487,3729.0
2024-02-22 12:05:00,202.98,203.12,202.96,203.09,4008.0,202.3288,202.4683,202.3088,202.4384,4008.0
2024-02-22 12:10:00,203.11,203.14,202.92,203.09,5920.0,202.4583,202.4883,202.269,202.4384,5920.0
2024-02-22 12:15:00,203.11,203.2,203.11,203.2,3808.0,202.4583,202.5481,202.4583,202.5481,3808.0
2024-02-22 12:20:00,203.22,203.23,202.96,203.1,4200.0,202.568,202.578,202.3088,202.4484,4200.0
2024-02-22 12:25:00,203.09,203.14,203.06,203.09,3055.0,202.4384,202.4883,202.4085,202.4384,3055.0
2024-02-22 12:30:00,203.14,203.31,203.14,203.27,4428.0,202.4883,202.6577,202.4883,202.6178,4428.0
2024-02-22 12:35:00,203.28,203.31,203.2,203.25,3540.0,202.6278,202.6577,202.5481,202.5979,3540.0
2024-02-22 12:40:00,203.27,203.3,203.06,203.28,13311.0,202.6178,202.6477,202.4085,202.6278,13311.0
2024-02-22 12:45:00,203.28,203.36,203.27,203.35,3247.0,202.6278,202.7075,202.6178,202.6976,3247.0
2024-02-22 12:50:00,203.33,203.52,203.33,203.51,4890.0,202.6776,202.867,202.6776,202.8571,4890.0
2024-02-22 12:55:00,203.45,203.5,203.42,203.46,3652.0,202.7973,202.8471,202.7674,202.8072,3652.0
2024-02-22 13:00:00,203.47,203.5,203.35,203.46,3919.0,202.8172,202.8471,202.6976,202.8072,3919.0
2024-02-22 13:05:00,203.44,203.52,203.34,203.49,4269.0,202.7873,202.867,202.6876,202.8371,4269.0
2024-02-22 13:10:00,203.48,203.48,203.27,203.37,3852.0,202.8272,202.8272,202.6178,202.7175,3852.0
2024-02-22 13:15:00,203.41,203.48,203.36,203.41,3679.0,202.7574,202.8272,202.7075,202.7574,3679.0
2024-02-22 13:20:00,203.42,203.45,203.18,203.18,8544.0,202.7674,202.7973,202.5281,202.5281,8544.0
2024-02-22 13:25:00,203.18,203.37,203.08,203.09,9268.0,202.5281,202.7175,202.4284,202.4384,9268.0
2024-02-22 13:30:00,203.2,203.43,203.14,203.25,7910.0,202.5481,202.7773,202.4883,202.5979,7910.0
2024-02-22 13:35:00,203.25,203.27,203.1,203.12,2711.0,202.5979,202.6178,202.4484,202.4683,2711.0
2024-02-22 13:40:00,203.15,203.22,203.06,203.21,4730.0,202.4982,202.568,202.4085,202.558,4730.0
2024-02-22 13:45:00,203.21,203.26,203.13,203.26,2452.0,202.558,202.6079,202.4783,202.6079,2452.0
2024-02-22 13:50:00,203.23,203.27,203.13,203.22,4045.0,202.578,202.6178,202.4783,202.568,4045.0
2024-02-22 13:55:00,203.22,203.38,203.22,203.37,3611.0,202.568,202.7275,202.568,202.7175,3611.0
2024-02-22 14:00:00,203.29,203.63,203.29,203.59,6426.0,202.6378,202.9767,202.6378,202.9368,6426.0
2024-02-22 14:05:00,203.63,203.84,203.61,203.67,6758.0,202.9767,203.186,202.9567,203.0166,6758.0
2024-02-22 14:10:00,203.71,203.91,203.66,203.9,2570.0,203.0564,203.2558,203.0066,203.2458,2570.0
2024-02-22 14:15:00,203.88,203.89,203.65,203.7,7068.0,203.2259,203.2358,202.9966,203.0465,7068.0
2024-02-22 14:20:00,203.68,203.81,203.54,203.8,4966.0,203.0265,203.1561,202.887,203.1461,4966.0
2024-02-22 14:25:00,203.83,203.87,203.63,203.74,4850.0,203.176,203.2159,202.9767,203.0863,4850.0
2024-02-22 14:30:00,203.75,203.76,203.38,203.45,5909.0,203.0963,203.1063,202.7275,202.7973,5909.0
2024-02-22 14:35:00,203.45,203.58,203.4,203.4,4160.0,202.7973,202.9268,202.7474,202.7474,4160.0
2024-02-22 14:40:00,203.43,203.47,203.3,203.47,4076.0,202.7773,202.8172,202.6477,202.8172,4076.0
2024-02-22 14:45:00,203.44,203.47,203.25,203.27,4929.0,202.7873,202.8172,202.5979,202.6178,4929.0
2024-02-22 14:50:00,203.25,203.27,203.11,203.25,9185.0,202.5979,202.6178,202.4583,202.5979,9185.0
2024-02-22 14:55:00,203.25,203.27,203.07,203.19,14517.0,202.5979,202.6178,202.4185,202.5381,14517.0
2024-02-22 15:00:00,203.17,203.22,203.12,203.19,6455.0,202.5182,202.568,202.4683,202.5381,6455.0
2024-02-22 15:05:00,203.18,203.31,202.98,203.03,10987.0,202.5281,202.6577,202.3288,202.3786,10987.0
2024-02-22 15:10:00,203.03,203.06,202.92,202.96,7344.0,202.3786,202.4085,202.269,202.3088,7344.0
2024-02-22 15:15:00,202.94,203.06,202.89,202.99,12488.0,202.2889,202.4085,202.2391,202.3387,12488.0
2024-02-22 15:20:00,202.97,203.11,202.91,202.99,15182.0,202.3188,202.4583,202.259,202.3387,15182.0
2024-02-22 15:25:00,202.96,203.02,202.74,202.74,11409.0,202.3088,202.3686,202.0895,202.0895,11409.0
2024-02-22 15:30:00,202.74,202.77,202.4,202.62,13377.0,202.0895,202.1194,201.7506,201.9699,13377.0
2024-02-22 15:35:00,202.62,202.79,202.56,202.76,11491.0,201.9699,202.1394,201.9101,202.1095,11491.0
2024-02-22 15:40:00,202.76,202.8,202.6,202.62,15453.0,202.1095,202.1493,201.95,201.9699,15453.0
2024-02-22 15:45:00,202.63,202.74,202.56,202.72,16453.0,201.9799,202.0895,201.9101,202.0696,16453.0
2024-02-22 15:50:00,202.76,203.0,202.55,202.95,31416.0,202.1095,202.3487,201.9001,202.2989,31416.0
2024-02-22 15:55:00,202.95,203.17,202.42,202.45,118588.0,202.2989,202.5182,201.7706,201.8005,118588.0
2024-02-23 09:30:00,202.11,203.99,202.01,203.99,27368.0,201.4616,203.3355,201.3619,203.3355,27368.0
2024-02-23 09:35:00,204.0,204.26,203.17,204.21,13899.0,203.3455,203.6047,202.5182,203.5548,13899.0
2024-02-23 09:40:00,204.14,204.51,203.85,204.45,6696.0,203.485,203.8539,203.196,203.794,6696.0
2024-02-23 09:45:00,204.28,204.84,204.27,204.79,5008.0,203.6246,204.1828,203.6146,204.133,5008.0
2024-02-23 09:50:00,204.84,204.84,204.26,204.31,15549.0,204.1828,204.1828,203.6047,203.6545,15549.0
2024-02-23 09:55:00,204.36,204.47,203.92,204.0,15404.0,203.7043,203.814,203.2657,203.3455,15404.0
2024-02-23 10:00:00,204.01,204.24,203.79,203.98,12372.0,203.3555,203.5847,203.1362,203.3256,12372.0
2024-02-23 10:05:00,203.86,204.12,203.74,204.12,8044.0,203.2059,203.4651,203.0863,203.4651,8044.0
2024-02-23 10:10:00,204.06,204.06,203.54,203.72,10855.0,203.4053,203.4053,202.887,203.0664,10855.0
2024-02-23 10:15:00,203.66,203.95,203.63,203.82,11975.0,203.0066,203.2957,202.9767,203.1661,11975.0
2024-02-23 10:20:00,203.82,204.16,203.69,203.76,9764.0,203.1661,203.505,203.0365,203.1063,9764.0
2024-02-23 10:25:00,203.77,204.04,203.71,203.77,14541.0,203.1162,203.3854,203.0564,203.1162,14541.0
2024-02-23 10:30:00,203.77,204.0,203.44,203.92,8296.0,203.1162,203.3455,202.7873,203.2657,8296.0
2024-02-23 10:35:00,203.98,204.17,203.87,204.17,24529.0,203.3256,203.5149,203.2159,203.5149,24529.0
2024-02-23 10:40:00,204.14,204.4,204.14,204.26,9493.0,203.485,203.7442,203.485,203.6047,9493.0
2024-02-23 10:45:00,204.29,204.31,203.9,203.95,6552.0,203.6346,203.6545,203.2458,203.2957,6552.0
2024-02-23 10:50:00,203.94,203.98,203.73,203.73,10318.0,203.2857,203.3256,203.0764,203.0764,10318.0
2024-02-23 10:55:00,203.75,204.04,203.75,203.89,9326.0,203.0963,203.3854,203.0963,203.2358,9326.0
2024-02-23 11:00:00,203.82,204.09,203.65,203.66,6123.0,203.1661,203.4352,202.9966,203.0066,6123.0
2024-02-23 11:05:00,203.68,203.96,203.6,203.85,12981.0,203.0265,203.3056,202.9468,203.196,12981.0
2024-02-23 11:10:00,203.88,203.88,203.47,203.55,10288.0,203.2259,203.2259,202.8172,202.8969,10288.0
2024-02-23 11:15:00,203.49,203.49,203.16,203.25,9644.0,202.8371,202.8371,202.5082,202.5979,9644.0
2024-02-23 11:20:00,203.27,203.57,203.23,203.37,5873.0,202.6178,202.9169,202.578,202.7175,5873.0
2024-02-23 11:25:00,203.36,203.43,203.28,203.34,5938.0,202.7075,202.7773,202.6278,202.6876,5938.0
2024-02-23 11:30:00,203.3,203.3,203.1,203.14,5165.0,202.6477,202.6477,202.4484,202.4883,5165.0
2024-02-23 11:35:00,203.14,203.26,203.14,203.26,4257.0,202.4883,202.6079,202.4883,202.6079,4257.0
2024-02-23 11:40:00,203.27,203.31,202.93,203.24,4977.0,202.6178,202.6577,202.2789,202.5879,4977.0
2024-02-23 11:45:00,203.14,203.45,203.08,203.33,4668.0,202.4883,202.7973,202.4284,202.6776,4668.0
2024-02-23 11:50:00,203.32,203.43,203.2,203.43,3884.0,202.6677,202.7773,202.5481,202.7773,3884.0
2024-02-23 11:55:00,203.52,203.67,203.52,203.63,4780.0,202.867,203.0166,202.867,202.9767,4780.0
2024-02-23 12:00:00,203.62,203.82,203.59,203.82,2277.0,202.9667,203.1661,202.9368,203.1661,2277.0
2024-02-23 12:05:00,203.84,203.91,203.7,203.77,3940.0,203.186,203.2558,203.0465,203.1162,3940.0
2024-02-23 12:10:00,203.79,203.93,203.73,203.93,4855.0,203.1362,203.2757,203.0764,203.2757,4855.0
2024-02-23 12:15:00,203.92,203.97,203.68,203.75,5992.0,203.2657,203.3156,203.0265,203.0963,5992.0
2024-02-23 12:20:00,203.79,203.88,203.75,203.78,4224.0,203.1362,203.2259,203.0963,203.1262,4224.0
2024-02-23 12:25:00,203.81,203.9,203.74,203.8,4388.0,203.1561,203.2458,203.0863,203.1461,4388.0
2024-02-23 12:30:00,203.78,203.93,203.68,203.93,5315.0,203.1262,203.2757,203.0265,203.2757,5315.0
2024-02-23 12:35:00,203.89,204.13,203.88,204.06,4559.0,203.2358,203.4751,203.2259,203.4053,4559.0
2024-02-23 12:40:00,204.05,204.11,203.86,204.09,3413.0,203.3953,203.4551,203.2059,203.4352,3413.0
2024-02-23 12:45:00,204.12,204.19,204.09,204.15,2794.0,203.4651,203.5349,203.4352,203.495,2794.0
2024-02-23 12:50:00,204.16,204.16,203.97,204.04,2702.0,203.505,203.505,203.3156,203.3854,2702.0
2024-02-23 12:55:00,204.07,204.15,204.03,204.15,3426.0,203.4153,203.495,203.3754,203.495,3426.0
2024-02-23 13:00:00,204.11,204.14,203.93,204.02,2040.0,203.4551,203.485,203.2757,203.3654,2040.0
2024-02-23 13:05:00,203.96,204.14,203.96,203.98,3691.0,203.3056,203.485,203.3056,203.3256,3691.0
2024-02-23 13:10:00,203.98,204.3,203.98,204.24,3286.0,203.3256,203.6445,203.3256,203.5847,3286.0
2024-02-23 13:15:00,204.29,204.29,204.14,204.2,2798.0,203.6346,203.6346,203.485,203.5448,2798.0
2024-02-23 13:20:00,204.2,204.21,204.07,204.09,3897.0,203.5448,203.5548,203.4153,203.4352,3897.0
2024-02-23 13:25:00,204.01,204.08,203.9,203.93,8680.0,203.3555,203.4252,203.2458,203.2757,8680.0
2024-02-23 13:30:00,203.95,204.12,203.88,204.1,5084.0,203.2957,203.4651,203.2259,203.4452,5084.0
2024-02-23 13:35:00,204.09,204.16,204.06,204.12,3328.0,203.4352,203.505,203.4053,203.4651,3328.0
2024-02-23 13:40:00,204.12,204.19,204.0,204.07,4106.0,203.4651,203.5349,203.3455,203.4153,4106.0
2024-02-23 13:45:00,204.09,204.14,204.05,204.12,3813.0,203.4352,203.485,203.3953,203.4651,3813.0
2024-02-23 13:50:00,204.13,204.13,204.0,204.09,4972.0,203.4751,203.4751,203.3455,203.4352,4972.0
2024-02-23 13:55:00,204.1,204.2,204.05,204.09,4495.0,203.4452,203.5448,203.3953,203.4352,4495.0
2024-02-23 14:00:00,204.07,204.09,203.9,203.94,6556.0,203.4153,203.4352,203.2458,203.2857,6556.0
2024-02-23 14:05:00,203.96,204.01,203.81,203.82,42641.0,203.3056,203.3555,203.1561,203.1661,42641.0
2024-02-23 14:10:00,203.78,203.78,203.59,203.72,3118.0,203.1262,203.1262,202.9368,203.0664,3118.0
2024-02-23 14:15:00,203.71,203.73,203.58,203.61,3810.0,203.0564,203.0764,202.9268,202.9567,3810.0
2024-02-23 14:20:00,203.58,203.62,203.38,203.4,4636.0,202.9268,202.9667,202.7275,202.7474,4636.0
2024-02-23 14:25:00,203.44,203.56,203.44,203.54,5823.0,202.7873,202.9069,202.7873,202.887,5823.0
2024-02-23 14:30:00,203.54,203.65,203.51,203.65,3718.0,202.887,202.9966,202.8571,202.9966,3718.0
2024-02-23 14:35:00,203.61,203.8,203.59,203.68,5658.0,202.9567,203.1461,202.9368,203.0265,5658.0
2024-02-23 14:40:00,203.72,203.75,203.38,203.42,4117.0,203.0664,203.0963,202.7275,202.7674,4117.0
2024-02-23 14:45:00,203.43,203.5,203.35,203.41,4220.0,202.7773,202.8471,202.6976,202.7574,4220.0
2024-02-23 14:50:00,203.39,203.41,203.28,203.39,3291.0,202.7374,202.7574,202.6278,202.7374,3291.0
2024-02-23 14:55:00,203.36,203.64,203.31,203.64,8429.0,202.7075,202.9866,202.6577,202.9866,8429.0
2024-02-23 15:00:00,203.65,203.75,203.62,203.65,10150.0,202.9966,203.0963,202.9667,202.9966,10150.0
2024-02-23 15:05:00,203.64,203.68,203.51,203.56,5280.0,202.9866,203.0265,202.8571,202.9069,5280.0
2024-02-23 15:10:00,203.53,203.7,203.53,203.62,5436.0,202.877,203.0465,202.877,202.9667,5436.0
2024-02-23 15:15:00,203.65,203.9,203.64,203.69,6062.0,202.9966,203.2458,202.9866,203.0365,6062.0
2024-02-23 15:20:00,203.67,203.9,203.56,203.77,9997.0,203.0166,203.2458,202.9069,203.1162,9997.0
2024-02-23 15:25:00,203.78,203.93,203.68,203.73,5637.0,203.1262,203.2757,203.0265,203.0764,5637.0
2024-02-23 15:30:00,203.74,204.08,203.74,204.08,10234.0,203.0863,203.4252,203.0863,203.4252,10234.0
2024-02-23 15:35:00,204.05,204.27,203.99,204.18,10693.0,203.3953,203.6146,203.3355,203.5249,10693.0
2024-02-23 15:40:00,204.19,204.25,204.1,204.12,9375.0,203.5349,203.5947,203.4452,203.4651,9375.0
2024-02-23 15:45:00,204.12,204.52,204.12,204.52,18116.0,203.4651,203.8638,203.4651,203.8638,18116.0
2024-02-23 15:50:00,204.55,204.55,204.36,204.38,20315.0,203.8937,203.8937,203.7043,203.7243,20315.0
2024-02-23 15:55:00,204.37,204.76,204.36,204.58,114219.0,203.7143,204.1031,203.7043,203.9236,114219.0
2024-02-26 09:30:00,204.54,204.74,203.76,204.65,16654.0,203.8838,204.0831,203.1063,203.9934,16654.0
2024-02-26 09:35:00,204.65,204.87,204.51,204.64,6745.0,203.9934,204.2127,203.8539,203.9834,6745.0
2024-02-26 09:40:00,204.64,204.81,204.41,204.42,11093.0,203.9834,204.1529,203.7542,203.7641,11093.0
2024-02-26 09:45:00,204.43,204.51,204.13,204.42,4655.0,203.7741,203.8539,203.4751,203.7641,4655.0
2024-02-26 09:50:00,204.37,204.47,204.02,204.47,4297.0,203.7143,203.814,203.3654,203.814,4297.0
2024-02-26 09:55:00,204.46,204.62,204.34,204.41,6897.0,203.804,203.9635,203.6844,203.7542,6897.0
2024-02-26 10:00:00,204.48,204.48,203.93,204.11,9929.0,203.824,203.824,203.2757,203.4551,9929.0
2024-02-26 10:05:00,204.04,204.3,203.86,204.04,12721.0,203.3854,203.6445,203.2059,203.3854,12721.0
2024-02-26 10:10:00,204.1,204.12,203.83,203.83,3351.0,203.4452,203.4651,203.176,203.176,3351.0
2024-02-26 10:15:00,203.8,203.8,203.52,203.73,3973.0,203.1461,203.1461,202.867,203.0764,3973.0
2024-02-26 10:20:00,203.68,203.93,203.47,203.84,3448.0,203.0265,203.2757,202.8172,203.186,3448.0
2024-02-26 10:25:00,203.86,203.97,203.66,203.7,7352.0,203.2059,203.3156,203.0066,203.0465,7352.0
2024-02-26 10:30:00,203.72,203.88,203.6,203.86,8720.0,203.0664,203.2259,202.9468,203.2059,8720.0
2024-02-26 10:35:00,203.91,203.94,203.6,203.6,4479.0,203.2558,203.2857,202.9468,202.9468,4479.0
2024-02-26 10:40:00,203.53,203.56,203.26,203.39,6153.0,202.877,202.9069,202.6079,202.7374,6153.0
2024-02-26 10:45:00,203.39,203.39,203.17,203.27,4679.0,202.7374,202.7374,202.5182,202.6178,4679.0
2024-02-26 10:50:00,203.26,203.44,203.25,203.35,3631.0,202.6079,202.7873,202.5979,202.6976,3631.0
2024-02-26 10:55:00,203.39,203.39,203.19,203.31,4007.0,202.7374,202.7374,202.5381,202.6577,4007.0
2024-02-26 11:00:00,203.31,203.31,203.13,203.16,5298.0,202.6577,202.6577,202.4783,202.5082,5298.0
2024-02-26 11:05:00,203.23,203.23,203.01,203.17,5455.0,202.578,202.578,202.3587,202.5182,5455.0
2024-02-26 11:10:00,203.18,203.4,203.18,203.32,5232.0,202.5281,202.7474,202.5281,202.6677,5232.0
2024-02-26 11:15:00,203.3,203.34,203.25,203.34,10120.0,202.6477,202.6876,202.5979,202.6876,10120.0
2024-02-26 11:20:00,203.32,203.35,203.18,203.19,14246.0,202.6677,202.6976,202.5281,202.5381,14246.0
2024-02-26 11:25:00,203.15,203.35,203.13,203.29,11315.0,202.4982,202.6976,202.4783,202.6378,11315.0
2024-02-26 11:30:00,203.33,203.36,203.03,203.19,8041.0,202.6776,202.7075,202.3786,202.5381,8041.0
2024-02-26 11:35:00,203.13,203.17,202.89,202.92,13865.0,202.4783,202.5182,202.2391,202.269,13865.0
2024-02-26 11:40:00,202.97,203.1,202.85,203.03,9436.0,202.3188,202.4484,202.1992,202.3786,9436.0
2024-02-26 11:45:00,203.03,203.31,202.99,203.31,3522.0,202.3786,202.6577,202.3387,202.6577,3522.0
2024-02-26 11:50:00,203.31,203.31,203.25,203.26,4115.0,202.6577,202.6577,202.5979,202.6079,4115.0
2024-02-26 11:55:00,203.28,203.32,203.1,203.2,10070.0,202.6278,202.6677,202.4484,202.5481,10070.0
2024-02-26 12:00:00,203.22,203.3,203.13,203.26,11795.0,202.568,202.6477,202.4783,202.6079,11795.0
2024-02-26 12:05:00,203.25,203.27,203.15,203.16,4207.0,202.5979,202.6178,202.4982,202.5082,4207.0
2024-02-26 12:10:00,203.15,203.23,203.13,203.2,3620.0,202.4982,202.578,202.4783,202.5481,3620.0
2024-02-26 12:15:00,203.17,203.25,203.16,203.19,2398.0,202.5182,202.5979,202.5082,202.5381,2398.0
2024-02-26 12:20:00,203.18,203.35,203.18,203.3,2489.0,202.5281,202.6976,202.5281,202.6477,2489.0
2024-02-26 12:25:00,203.26,203.44,203.26,203.43,22625.0,202.6079,202.7873,202.6079,202.7773,22625.0
2024-02-26 12:30:00,203.43,203.43,203.25,203.26,2100.0,202.7773,202.7773,202.5979,202.6079,2100.0
2024-02-26 12:35:00,203.26,203.37,203.2,203.22,4139.0,202.6079,202.7175,202.5481,202.568,4139.0
2024-02-26 12:40:00,203.22,203.28,203.2,203.21,2399.0,202.568,202.6278,202.5481,202.558,2399.0
2024-02-26 12:45:00,203.19,203.22,202.97,202.98,700.0,202.5381,202.568,202.3188,202.3288,700.0
2024-02-26 12:50:00,203.01,203.07,202.95,203.07,2373.0,202.3587,202.4185,202.2989,202.4185,2373.0
2024-02-26 12:55:00,203.09,203.16,203.08,203.1,1561.0,202.4384,202.5082,202.4284,202.4484,1561.0
2024-02-26 13:00:00,203.08,203.11,202.88,203.01,1750.0,202.4284,202.4583,202.2291,202.3587,1750.0
2024-02-26 13:05:00,203.0,203.03,202.95,203.03,1539.0,202.3487,202.3786,202.2989,202.3786,1539.0
2024-02-26 13:10:00,203.01,203.01,202.84,202.88,2001.0,202.3587,202.3587,202.1892,202.2291,2001.0
2024-02-26 13:15:00,202.88,202.93,202.74,202.76,2575.0,202.2291,202.2789,202.0895,202.1095,2575.0
2024-02-26 13:20:00,202.77,202.88,202.77,202.83,3329.0,202.1194,202.2291,202.1194,202.1792,3329.0
2024-02-26 13:25:00,202.8,202.83,202.65,202.69,2150.0,202.1493,202.1792,201.9998,202.0397,2150.0
2024-02-26 13:30:00,202.66,202.66,202.5,202.58,3099.0,202.0098,202.0098,201.8503,201.93,3099.0
2024-02-26 13:35:00,202.61,202.65,202.5,202.63,2143.0,201.96,201.9998,201.8503,201.9799,2143.0
2024-02-26 13:40:00,202.65,202.8,202.65,202.8,1860.0,201.9998,202.1493,201.9998,202.1493,1860.0
2024-02-26 13:45:00,202.82,202.86,202.79,202.86,2719.0,202.1693,202.2091,202.1394,202.2091,2719.0
2024-02-26 13:50:00,202.9,203.03,202.81,203.03,2207.0,202.249,202.3786,202.1593,202.3786,2207.0
2024-02-26 13:55:00,203.08,203.12,203.04,203.08,1998.0,202.4284,202.4683,202.3886,202.4284,1998.0
2024-02-26 14:00:00,203.06,203.18,203.05,203.05,3257.0,202.4085,202.5281,202.3985,202.3985,3257.0
2024-02-26 14:05:00,203.07,203.2,203.07,203.17,2393.0,202.4185,202.5481,202.4185,202.5182,2393.0
2024-02-26 14:10:00,203.16,203.18,203.05,203.05,3271.0,202.5082,202.5281,202.3985,202.3985,3271.0
2024-02-26 14:15:00,203.05,203.15,203.04,203.15,3737.0,202.3985,202.4982,202.3886,202.4982,3737.0
2024-02-26 14:20:00,203.14,203.24,203.11,203.24,2499.0,202.4883,202.5879,202.4583,202.5879,2499.0
2024-02-26 14:25:00,203.28,203.41,203.23,203.41,3118.0,202.6278,202.7574,202.578,202.7574,3118.0
2024-02-26 14:30:00,203.39,203.41,203.16,203.24,1700.0,202.7374,202.7574,202.5082,202.5879,1700.0
2024-02-26 14:35:00,203.24,203.29,202.98,203.04,2970.0,202.5879,202.6378,202.3288,202.3886,2970.0
2024-02-26 14:40:00,203.01,203.1,203.01,203.05,3356.0,202.3587,202.4484,202.3587,202.3985,3356.0
2024-02-26 14:45:00,203.11,203.12,203.02,203.06,3007.0,202.4583,202.4683,202.3686,202.4085,3007.0
2024-02-26 14:50:00,203.1,203.23,203.1,203.22,3876.0,202.4484,202.578,202.4484,202.568,3876.0
2024-02-26 14:55:00,203.21,203.26,203.16,203.16,2891.0,202.558,202.6079,202.5082,202.5082,2891.0
2024-02-26 15:00:00,203.15,203.22,203.13,203.19,3151.0,202.4982,202.568,202.4783,202.5381,3151.0
2024-02-26 15:05:00,203.21,203.26,203.15,203.26,6585.0,202.558,202.6079,202.4982,202.6079,6585.0
2024-02-26 15:10:00,203.25,203.31,203.14,203.19,4106.0,202.5979,202.6577,202.4883,202.5381,4106.0
2024-02-26 15:15:00,203.23,203.25,203.12,203.16,3729.0,202.578,202.5979,202.4683,202.5082,3729.0
2024-02-26 15:20:00,203.19,203.19,203.09,203.18,3094.0,202.5381,202.5381,202.4384,202.5281,3094.0
2024-02-26 15:25:00,203.16,203.39,203.15,203.38,3361.0,202.5082,202.7374,202.4982,202.7275,3361.0
2024-02-26 15:30:00,203.37,203.42,203.17,203.29,4626.0,202.7175,202.7674,202.5182,202.6378,4626.0
2024-02-26 15:35:00,203.29,203.35,203.18,203.32,4116.0,202.6378,202.6976,202.5281,202.6677,4116.0
2024-02-26 15:40:00,203.29,203.44,203.26,203.44,6598.0,202.6378,202.7873,202.6079,202.7873,6598.0
2024-02-26 15:45:00,203.44,203.6,203.44,203.59,11845.0,202.7873,202.9468,202.7873,202.9368,11845.0
2024-02-26 15:50:00,203.55,203.72,203.12,203.28,17841.0,202.8969,203.0664,202.4683,202.6278,17841.0
2024-02-26 15:55:00,203.31,203.4,202.96,202.96,63428.0,202.6577,202.7474,202.3088,202.3088,63428.0
2024-02-27 09:30:00,203.01,203.76,203.01,203.59,24071.0,202.3587,203.1063,202.3587,202.9368,24071.0
2024-02-27 09:35:00,203.72,203.98,203.71,203.95,2983.0,203.0664,203.3256,203.0564,203.2957,2983.0
2024-02-27 09:40:00,203.79,203.94,203.57,203.84,2713.0,203.1362,203.2857,202.9169,203.186,2713.0
2024-02-27 09:45:00,203.91,204.1,203.91,204.01,4933.0,203.2558,203.4452,203.2558,203.3555,4933.0
2024-02-27 09:50:00,204.0,204.03,203.76,203.81,3404.0,203.3455,203.3754,203.1063,203.1561,3404.0
2024-02-27 09:55:00,203.81,204.1,203.81,203.97,2900.0,203.1561,203.4452,203.1561,203.3156,2900.0
2024-02-27 10:00:00,203.94,204.14,203.82,203.87,6684.0,203.2857,203.485,203.1661,203.2159,6684.0
2024-02-27 10:05:00,203.86,203.88,203.6,203.88,6402.0,203.2059,203.2259,202.9468,203.2259,6402.0
2024-02-27 10:10:00,203.85,203.97,203.62,203.71,6476.0,203.196,203.3156,202.9667,203.0564,6476.0
2024-02-27 10:15:00,203.75,203.78,203.65,203.77,3201.0,203.0963,203.1262,202.9966,203.1162,3201.0
2024-02-27 10:20:00,203.74,203.74,203.47,203.48,4028.0,203.0863,203.0863,202.8172,202.8272,4028.0
2024-02-27 10:25:00,203.51,203.55,203.43,203.52,5456.0,202.8571,202.8969,202.7773,202.867,5456.0
2024-02-27 10:30:00,203.54,203.54,203.38,203.44,2560.0,202.887,202.887,202.7275,202.7873,2560.0
2024-02-27 10:35:00,203.37,203.37,203.04,203.04,4210.0,202.7175,202.7175,202.3886,202.3886,4210.0
2024-02-27 10:40:00,203.05,203.12,202.66,202.7,9621.0,202.3985,202.4683,202.0098,202.0497,9621.0
2024-02-27 10:45:00,202.71,203.27,202.66,203.23,9739.0,202.0596,202.6178,202.0098,202.578,9739.0
2024-02-27 10:50:00,203.27,203.33,203.14,203.32,4453.0,202.6178,202.6776,202.4883,202.6677,4453.0
2024-02-27 10:55:00,203.37,203.41,203.26,203.27,2174.0,202.7175,202.7574,202.6079,202.6178,2174.0
2024-02-27 11:00:00,203.34,203.34,203.0,203.11,3961.0,202.6876,202.6876,202.3487,202.4583,3961.0
2024-02-27 11:05:00,203.03,203.11,202.94,203.0,2302.0,202.3786,202.4583,202.2889,202.3487,2302.0
2024-02-27 11:10:00,203.03,203.03,202.93,202.95,3012.0,202.3786,202.3786,202.2789,202.2989,3012.0
2024-02-27 11:15:00,202.93,202.95,202.79,202.92,2437.0,202.2789,202.2989,202.1394,202.269,2437.0
2024-02-27 11:20:00,202.87,202.94,202.77,202.83,7163.0,202.2191,202.2889,202.1194,202.1792,7163.0
2024-02-27 11:25:00,202.83,202.99,202.74,202.87,13275.0,202.1792,202.3387,202.0895,202.2191,13275.0
2024-02-27 11:30:00,202.9,203.02,202.89,203.02,3465.0,202.249,202.3686,202.2391,202.3686,3465.0
2024-02-27 11:35:00,202.94,203.32,202.9,203.22,5047.0,202.2889,202.6677,202.249,202.568,5047.0
2024-02-27 11:40:00,203.28,203.28,203.14,203.14,1200.0,202.6278,202.6278,202.4883,202.4883,1200.0
2024-02-27 11:45:00,203.11,203.18,203.04,203.04,2951.0,202.4583,202.5281,202.3886,202.3886,2951.0
2024-02-27 11:50:00,203.01,203.18,203.0,203.0,2643.0,202.3587,202.5281,202.3487,202.3487,2643.0
2024-02-27 11:55:00,203.04,203.08,202.97,203.05,2400.0,202.3886,202.4284,202.3188,202.3985,2400.0
2024-02-27 12:00:00,203.08,203.14,203.02,203.04,2504.0,202.4284,202.4883,202.3686,202.3886,2504.0
2024-02-27 12:05:00,203.01,203.12,202.98,203.12,2587.0,202.3587,202.4683,202.3288,202.4683,2587.0
2024-02-27 12:10:00,203.13,203.22,203.05,203.16,2957.0,202.4783,202.568,202.3985,202.5082,2957.0
2024-02-27 12:15:00,203.15,203.29,203.12,203.28,5426.0,202.4982,202.6378,202.4683,202.6278,5426.0
2024-02-27 12:20:00,203.29,203.29,203.15,203.22,6450.0,202.6378,202.6378,202.4982,202.568,6450.0
2024-02-27 12:25:00,203.23,203.34,203.22,203.28,2731.0,202.578,202.6876,202.568,202.6278,2731.0
2024-02-27 12:30:00,203.3,203.39,203.27,203.3,1800.0,202.6477,202.7374,202.6178,202.6477,1800.0
2024-02-27 12:35:00,203.32,203.34,203.21,203.28,2370.0,202.6677,202.6876,202.558,202.6278,2370.0
2024-02-27 12:40:00,203.26,203.4,203.26,203.36,1482.0,202.6079,202.7474,202.6079,202.7075,1482.0
2024-02-27 12:45:00,203.37,203.4,203.25,203.25,2118.0,202.7175,202.7474,202.5979,202.5979,2118.0
2024-02-27 12:50:00,203.28,203.35,203.25,203.3,2715.0,202.6278,202.6976,202.5979,202.6477,2715.0
2024-02-27 12:55:00,203.27,203.35,203.21,203.21,2626.0,202.6178,202.6976,202.558,202.558,2626.0
2024-02-27 13:00:00,203.16,203.34,203.15,203.33,7836.0,202.5082,202.6876,202.4982,202.6776,7836.0
2024-02-27 13:05:00,203.33,203.33,203.24,203.29,2479.0,202.6776,202.6776,202.5879,202.6378,2479.0
2024-02-27 13:10:00,203.27,203.33,203.25,203.25,1894.0,202.6178,202.6776,202.5979,202.5979,1894.0
2024-02-27 13:15:00,203.28,203.28,203.15,203.15,2318.0,202.6278,202.6278,202.4982,202.4982,2318.0
2024-02-27 13:20:00,203.2,203.28,203.13,203.28,4172.0,202.5481,202.6278,202.4783,202.6278,4172.0
2024-02-27 13:25:00,203.29,203.29,203.17,203.29,9131.0,202.6378,202.6378,202.5182,202.6378,9131.0
2024-02-27 13:30:00,203.27,203.33,203.23,203.3,1903.0,202.6178,202.6776,202.578,202.6477,1903.0
2024-02-27 13:35:00,203.3,203.33,203.26,203.27,1430.0,202.6477,202.6776,202.6079,202.6178,1430.0
2024-02-27 13:40:00,203.24,203.24,203.16,203.16,1601.0,202.5879,202.5879,202.5082,202.5082,1601.0
2024-02-27 13:45:00,203.15,203.18,202.97,202.99,1814.0,202.4982,202.5281,202.3188,202.3387,1814.0
2024-02-27 13:50:00,202.97,203.02,202.9,202.93,2050.0,202.3188,202.3686,202.249,202.2789,2050.0
2024-02-27 13:55:00,202.96,203.17,202.96,203.13,3793.0,202.3088,202.5182,202.3088,202.4783,3793.0
2024-02-27 14:00:00,203.14,203.17,203.11,203.13,1493.0,202.4883,202.5182,202.4583,202.4783,1493.0
2024-02-27 14:05:00,203.13,203.18,203.08,203.08,1575.0,202.4783,202.5281,202.4284,202.4284,1575.0
2024-02-27 14:10:00,203.11,203.11,203.04,203.06,1442.0,202.4583,202.4583,202.3886,202.4085,1442.0
2024-02-27 14:15:00,203.03,203.14,203.03,203.13,1652.0,202.3786,202.4883,202.3786,202.4783,1652.0
2024-02-27 14:20:00,203.1,203.1,203.02,203.09,1984.0,202.4484,202.4484,202.3686,202.4384,1984.0
2024-02-27 14:25:00,203.08,203.08,202.95,202.95,1851.0,202.4284,202.4284,202.2989,202.2989,1851.0
2024-02-27 14:30:00,202.97,203.02,202.96,203.01,3100.0,202.3188,202.3686,202.3088,202.3587,3100.0
2024-02-27 14:35:00,202.99,203.04,202.98,202.99,1947.0,202.3387,202.3886,202.3288,202.3387,1947.0
2024-02-27 14:40:00,203.0,203.05,202.96,203.03,3177.0,202.3487,202.3985,202.3088,202.3786,3177.0
2024-02-27 14:45:00,203.03,203.08,202.95,203.07,3720.0,202.3786,202.4284,202.2989,202.4185,3720.0
2024-02-27 14:50:00,203.02,203.23,203.02,203.2,3468.0,202.3686,202.578,202.3686,202.5481,3468.0
2024-02-27 14:55:00,203.2,203.26,203.19,203.26,3293.0,202.5481,202.6079,202.5381,202.6079,3293.0
2024-02-27 15:00:00,203.27,203.3,203.19,203.23,3189.0,202.6178,202.6477,202.5381,202.578,3189.0
2024-02-27 15:05:00,203.18,203.35,203.16,203.31,2910.0,202.5281,202.6976,202.5082,202.6577,2910.0
2024-02-27 15:10:00,203.34,203.39,203.3,203.39,1900.0,202.6876,202.7374,202.6477,202.7374,1900.0
2024-02-27 15:15:00,203.37,203.4,203.31,203.38,3009.0,202.7175,202.7474,202.6577,202.7275,3009.0
2024-02-27 15:20:00,203.36,203.58,203.36,203.57,5824.0,202.7075,202.9268,202.7075,202.9169,5824.0
2024-02-27 15:25:00,203.55,203.55,203.41,203.43,3608.0,202.8969,202.8969,202.7574,202.7773,3608.0
2024-02-27 15:30:00,203.45,203.45,203.29,203.4,4220.0,202.7973,202.7973,202.6378,202.7474,4220.0
2024-02-27 15:35:00,203.39,203.41,203.34,203.37,5509.0,202.7374,202.7574,202.6876,202.7175,5509.0
2024-02-27 15:40:00,203.36,203.5,203.36,203.48,7929.0,202.7075,202.8471,202.7075,202.8272,7929.0
2024-02-27 15:45:00,203.45,203.66,203.45,203.66,10227.0,202.7973,203.0066,202.7973,203.0066,10227.0
2024-02-27 15:50:00,203.62,203.77,203.49,203.66,20162.0,202.9667,203.1162,202.8371,203.0066,20162.0
2024-02-27 15:55:00,203.65,203.85,203.55,203.56,62280.0,202.9966,203.196,202.8969,202.9069,62280.0
2024-02-28 09:30:00,202.9,203.59,202.9,203.53,51065.0,202.249,202.9368,202.249,202.877,51065.0
2024-02-28 09:35:00,203.37,204.02,203.25,204.02,6415.0,202.7175,203.3654,202.5979,203.3654,6415.0
2024-02-28 09:40:00,203.98,204.14,203.66,204.14,12377.0,203.3256,203.485,203.0066,203.485,12377.0
2024-02-28 09:45:00,204.13,204.29,203.9,203.98,11340.0,203.4751,203.6346,203.2458,203.3256,11340.0
2024-02-28 09:50:00,203.98,203.98,203.51,203.61,22479.0,203.3256,203.3256,202.8571,202.9567,22479.0
2024-02-28 09:55:00,203.61,204.15,203.6,203.98,3506.0,202.9567,203.495,202.9468,203.3256,3506.0
2024-02-28 10:00:00,204.03,204.26,203.95,204.21,9596.0,203.3754,203.6047,203.2957,203.5548,9596.0
2024-02-28 10:05:00,204.26,204.39,204.17,204.34,3898.0,203.6047,203.7342,203.5149,203.6844,3898.0
2024-02-28 10:10:00,204.31,204.71,204.31,204.53,6027.0,203.6545,204.0532,203.6545,203.8738,6027.0
2024-02-28 10:15:00,204.48,204.89,204.48,204.88,6263.0,203.824,204.2326,203.824,204.2227,6263.0
2024-02-28 10:20:00,204.86,204.96,204.74,204.96,3914.0,204.2027,204.3024,204.0831,204.3024,3914.0
2024-02-28 10:25:00,204.97,204.97,204.86,204.86,5371.0,204.3124,204.3124,204.2027,204.2027,5371.0
2024-02-28 10:30:00,204.9,205.15,204.86,205.15,11114.0,204.2426,204.4918,204.2027,204.4918,11114.0
2024-02-28 10:35:00,205.17,205.28,204.89,204.93,4651.0,204.5117,204.6214,204.2326,204.2725,4651.0
2024-02-28 10:40:00,204.95,205.05,204.91,205.05,3801.0,204.2924,204.3921,204.2526,204.3921,3801.0
2024-02-28 10:45:00,205.1,205.22,205.08,205.19,6495.0,204.442,204.5616,204.422,204.5317,6495.0
2024-02-28 10:50:00,205.15,205.18,204.91,204.92,3130.0,204.4918,204.5217,204.2526,204.2625,3130.0
2024-02-28 10:55:00,204.88,204.88,204.75,204.82,3209.0,204.2227,204.2227,204.0931,204.1629,3209.0
2024-02-28 11:00:00,204.83,204.86,204.6,204.73,3832.0,204.1728,204.2027,203.9436,204.0731,3832.0
2024-02-28 11:05:00,204.74,204.74,204.65,204.65,2360.0,204.0831,204.0831,203.9934,203.9934,2360.0
2024-02-28 11:10:00,204.64,204.64,204.37,204.46,6857.0,203.9834,203.9834,203.7143,203.804,6857.0
2024-02-28 11:15:00,204.49,204.58,204.44,204.53,5263.0,203.8339,203.9236,203.7841,203.8738,5263.0
2024-02-28 11:20:00,204.48,204.61,204.41,204.61,2544.0,203.824,203.9535,203.7542,203.9535,2544.0
2024-02-28 11:25:00,204.56,204.7,204.49,204.68,4417.0,203.9037,204.0432,203.8339,204.0233,4417.0
2024-02-28 11:30:00,204.68,204.73,204.55,204.59,4588.0,204.0233,204.0731,203.8937,203.9336,4588.0
2024-02-28 11:35:00,204.59,204.93,204.59,204.88,3648.0,203.9336,204.2725,203.9336,204.2227,3648.0
2024-02-28 11:40:00,204.9,205.14,204.87,205.14,5448.0,204.2426,204.4818,204.2127,204.4818,5448.0
2024-02-28 11:45:00,205.14,205.44,205.14,205.44,5061.0,204.4818,204.7809,204.4818,204.7809,5061.0
2024-02-28 11:50:00,205.42,205.5,205.35,205.43,3672.0,204.7609,204.8407,204.6912,204.7709,3672.0
2024-02-28 11:55:00,205.45,205.45,205.27,205.28,2244.0,204.7908,204.7908,204.6114,204.6214,2244.0
2024-02-28 12:00:00,205.28,205.35,205.26,205.34,3863.0,204.6214,204.6912,204.6014,204.6812,3863.0
2024-02-28 12:05:00,205.33,205.33,205.24,205.25,1950.0,204.6712,204.6712,204.5815,204.5915,1950.0
2024-02-28 12:10:00,205.25,205.4,205.24,205.3,3467.0,204.5915,204.741,204.5815,204.6413,3467.0
2024-02-28 12:15:00,205.26,205.34,205.2,205.3,1833.0,204.6014,204.6812,204.5416,204.6413,1833.0
2024-02-28 12:20:00,205.28,205.42,205.25,205.37,5262.0,204.6214,204.7609,204.5915,204.7111,5262.0
2024-02-28 12:25:00,205.4,205.4,205.12,205.21,2231.0,204.741,204.741,204.4619,204.5516,2231.0
2024-02-28 12:30:00,205.24,205.26,205.07,205.11,3010.0,204.5815,204.6014,204.4121,204.4519,3010.0
2024-02-28 12:35:00,205.11,205.2,205.11,205.13,5533.0,204.4519,204.5416,204.4519,204.4719,5533.0
2024-02-28 12:40:00,205.12,205.14,205.09,205.14,992.0,204.4619,204.4818,204.432,204.4818,992.0
2024-02-28 12:45:00,205.09,205.23,205.09,205.21,1935.0,204.432,204.5715,204.432,204.5516,1935.0
2024-02-28 12:50:00,205.17,205.31,205.16,205.3,2654.0,204.5117,204.6513,204.5018,204.6413,2654.0
2024-02-28 12:55:00,205.27,205.31,205.25,205.26,1400.0,204.6114,204.6513,204.5915,204.6014,1400.0
2024-02-28 13:00:00,205.27,205.36,205.18,205.33,4270.0,204.6114,204.7011,204.5217,204.6712,4270.0
2024-02-28 13:05:00,205.32,205.34,205.13,205.18,5861.0,204.6613,204.6812,204.4719,204.5217,5861.0
2024-02-28 13:10:00,205.03,205.1,204.91,204.96,2205.0,204.3722,204.442,204.2526,204.3024,2205.0
2024-02-28 13:15:00,204.98,205.08,204.95,205.08,1631.0,204.3223,204.422,204.2924,204.422,1631.0
2024-02-28 13:20:00,205.08,205.11,204.93,204.93,2926.0,204.422,204.4519,204.2725,204.2725,2926.0
2024-02-28 13:25:00,204.9,204.93,204.84,204.87,2782.0,204.2426,204.2725,204.1828,204.2127,2782.0
2024-02-28 13:30:00,204.88,205.07,204.87,205.06,5760.0,204.2227,204.4121,204.2127,204.4021,5760.0
2024-02-28 13:35:00,205.07,205.2,205.07,205.14,2079.0,204.4121,204.5416,204.4121,204.4818,2079.0
2024-02-28 13:40:00,205.01,205.17,204.99,205.17,5087.0,204.3523,204.5117,204.3323,204.5117,5087.0
2024-02-28 13:45:00,205.17,205.32,205.13,205.31,4906.0,204.5117,204.6613,204.4719,204.6513,4906.0
2024-02-28 13:50:00,205.32,205.32,205.19,205.2,2977.0,204.6613,204.6613,204.5317,204.5416,2977.0
2024-02-28 13:55:00,205.22,205.22,205.03,205.09,2004.0,204.5616,204.5616,204.3722,204.432,2004.0
2024-02-28 14:00:00,205.16,205.2,205.08,205.15,3468.0,204.5018,204.5416,204.422,204.4918,3468.0
2024-02-28 14:05:00,205.14,205.15,204.9,204.97,4095.0,204.4818,204.4918,204.2426,204.3124,4095.0
2024-02-28 14:10:00,204.89,204.91,204.68,204.72,3866.0,204.2326,204.2526,204.0233,204.0632,3866.0
2024-02-28 14:15:00,204.61,204.84,204.59,204.84,3935.0,203.9535,204.1828,203.9336,204.1828,3935.0
2024-02-28 14:20:00,204.84,204.94,204.8,204.84,4476.0,204.1828,204.2825,204.1429,204.1828,4476.0
2024-02-28 14:25:00,204.81,204.86,204.75,204.79,5254.0,204.1529,204.2027,204.0931,204.133,5254.0
2024-02-28 14:30:00,204.76,204.83,204.72,204.82,4443.0,204.1031,204.1728,204.0632,204.1629,4443.0
2024-02-28 14:35:00,204.8,204.92,204.76,204.92,3992.0,204.1429,204.2625,204.1031,204.2625,3992.0
2024-02-28 14:40:00,204.96,204.96,204.77,204.83,4256.0,204.3024,204.3024,204.113,204.1728,4256.0
2024-02-28 14:45:00,204.79,204.83,204.71,204.73,3585.0,204.133,204.1728,204.0532,204.0731,3585.0
2024-02-28 14:50:00,204.71,204.79,204.58,204.78,3101.0,204.0532,204.133,203.9236,204.123,3101.0
2024-02-28 14:55:00,204.78,204.8,204.62,204.74,3887.0,204.123,204.1429,203.9635,204.0831,3887.0
2024-02-28 15:00:00,204.76,204.81,204.65,204.68,8796.0,204.1031,204.1529,203.9934,204.0233,8796.0
2024-02-28 15:05:00,204.65,204.67,204.48,204.58,4608.0,203.9934,204.0133,203.824,203.9236,4608.0
2024-02-28 15:10:00,204.57,204.58,204.46,204.55,5636.0,203.9137,203.9236,203.804,203.8937,5636.0
2024-02-28 15:15:00,204.51,204.51,204.36,204.38,3061.0,203.8539,203.8539,203.7043,203.7243,3061.0
2024-02-28 15:20:00,204.36,204.44,204.26,204.32,8605.0,203.7043,203.7841,203.6047,203.6645,8605.0
2024-02-28 15:25:00,204.3,204.3,204.18,204.24,5183.0,203.6445,203.6445,203.5249,203.5847,5183.0
2024-02-28 15:30:00,204.12,204.16,204.01,204.07,5178.0,203.4651,203.505,203.3555,203.4153,5178.0
2024-02-28 15:35:00,204.11,204.11,203.92,204.02,6917.0,203.4551,203.4551,203.2657,203.3654,6917.0
2024-02-28 15:40:00,204.01,204.05,203.87,203.94,10150.0,203.3555,203.3953,203.2159,203.2857,10150.0
2024-02-28 15:45:00,203.98,204.0,203.81,203.97,15335.0,203.3256,203.3455,203.1561,203.3156,15335.0
2024-02-28 15:50:00,204.0,204.02,203.77,203.98,22672.0,203.3455,203.3654,203.1162,203.3256,22672.0
2024-02-28 15:55:00,204.03,204.19,203.91,203.96,121602.0,203.3754,203.5349,203.2558,203.3056,121602.0
2024-02-29 09:30:00,203.75,204.68,202.68,203.53,31323.0,203.0963,204.0233,202.0297,202.877,31323.0
2024-02-29 09:35:00,203.52,203.77,202.53,202.98,5757.0,202.867,203.1162,201.8802,202.3288,5757.0
2024-02-29 09:40:00,203.07,203.23,202.77,202.81,5244.0,202.4185,202.578,202.1194,202.1593,5244.0
2024-02-29 09:45:00,202.78,203.04,202.64,203.0,5957.0,202.1294,202.3886,201.9899,202.3487,5957.0
2024-02-29 09:50:00,202.99,203.38,202.89,203.22,20663.0,202.3387,202.7275,202.2391,202.568,20663.0
2024-02-29 09:55:00,203.24,203.72,203.08,203.67,3155.0,202.5879,203.0664,202.4284,203.0166,3155.0
2024-02-29 10:00:00,203.76,204.08,203.61,203.99,10617.0,203.1063,203.4252,202.9567,203.3355,10617.0
2024-02-29 10:05:00,203.98,204.49,203.88,204.37,17851.0,203.3256,203.8339,203.2259,203.7143,17851.0
2024-02-29 10:10:00,204.33,204.37,203.88,204.11,16373.0,203.6744,203.7143,203.2259,203.4551,16373.0
2024-02-29 10:15:00,204.02,204.41,204.02,204.31,37137.0,203.3654,203.7542,203.3654,203.6545,37137.0
2024-02-29 10:20:00,204.37,204.48,204.29,204.31,13158.0,203.7143,203.824,203.6346,203.6545,13158.0
2024-02-29 10:25:00,204.3,204.3,203.75,203.75,11806.0,203.6445,203.6445,203.0963,203.0963,11806.0
2024-02-29 10:30:00,203.66,204.02,203.66,203.82,6507.0,203.0066,203.3654,203.0066,203.1661,6507.0
2024-02-29 10:35:00,203.92,204.2,203.89,204.2,3909.0,203.2657,203.5448,203.2358,203.5448,3909.0
2024-02-29 10:40:00,204.23,204.44,204.18,204.44,7413.0,203.5748,203.7841,203.5249,203.7841,7413.0
2024-02-29 10:45:00,204.4,204.5,204.31,204.5,3701.0,203.7442,203.8439,203.6545,203.8439,3701.0
2024-02-29 10:50:00,204.47,204.47,204.26,204.26,3518.0,203.814,203.814,203.6047,203.6047,3518.0
2024-02-29 10:55:00,204.23,204.38,204.17,204.37,5498.0,203.5748,203.7243,203.5149,203.7143,5498.0
2024-02-29 11:00:00,204.41,204.56,204.38,204.49,5485.0,203.7542,203.9037,203.7243,203.8339,5485.0
2024-02-29 11:05:00,204.46,204.59,204.46,204.5,1770.0,203.804,203.9336,203.804,203.8439,1770.0
2024-02-29 11:10:00,204.51,204.64,204.45,204.64,6390.0,203.8539,203.9834,203.794,203.9834,6390.0
2024-02-29 11:15:00,204.66,204.66,204.46,204.62,2791.0,204.0034,204.0034,203.804,203.9635,2791.0
2024-02-29 11:20:00,204.58,204.69,204.5,204.53,4098.0,203.9236,204.0333,203.8439,203.8738,4098.0
2024-02-29 11:25:00,204.5,204.56,204.25,204.42,7599.0,203.8439,203.9037,203.5947,203.7641,7599.0
2024-02-29 11:30:00,204.42,204.47,204.05,204.05,6267.0,203.7641,203.814,203.3953,203.3953,6267.0
2024-02-29 11:35:00,203.97,204.14,203.89,203.94,3502.0,203.3156,203.485,203.2358,203.2857,3502.0
2024-02-29 11:40:00,203.92,203.97,203.8,203.96,3279.0,203.2657,203.3156,203.1461,203.3056,3279.0
2024-02-29 11:45:00,203.88,204.05,203.88,204.01,1408.0,203.2259,203.3953,203.2259,203.3555,1408.0
2024-02-29 11:50:00,204.02,204.22,203.99,204.22,4477.0,203.3654,203.5648,203.3355,203.5648,4477.0
2024-02-29 11:55:00,204.21,204.22,204.14,204.22,5665.0,203.5548,203.5648,203.485,203.5648,5665.0
2024-02-29 12:00:00,204.2,204.5,204.13,204.49,3530.0,203.5448,203.8439,203.4751,203.8339,3530.0
2024-02-29 12:05:00,204.47,204.47,204.12,204.24,4029.0,203.814,203.814,203.4651,203.5847,4029.0
2024-02-29 12:10:00,204.25,204.42,204.25,204.4,8747.0,203.5947,203.7641,203.5947,203.7442,8747.0
2024-02-29 12:15:00,204.4,204.5,204.39,204.5,4777.0,203.7442,203.8439,203.7342,203.8439,4777.0
2024-02-29 12:20:00,204.5,204.65,204.37,204.41,3952.0,203.8439,203.9934,203.7143,203.7542,3952.0
2024-02-29 12:25:00,204.42,204.6,204.42,204.56,3624.0,203.7641,203.9436,203.7641,203.9037,3624.0
2024-02-29 12:30:00,204.57,204.65,204.56,204.65,2104.0,203.9137,203.9934,203.9037,203.9934,2104.0
2024-02-29 12:35:00,204.64,204.69,204.57,204.58,2601.0,203.9834,204.0333,203.9137,203.9236,2601.0
2024-02-29 12:40:00,204.58,204.65,204.4,204.45,3870.0,203.9236,203.9934,203.7442,203.794,3870.0
2024-02-29 12:45:00,204.38,204.54,204.32,204.49,4558.0,203.7243,203.8838,203.6645,203.8339,4558.0
2024-02-29 12:50:00,204.53,204.62,204.49,204.62,4438.0,203.8738,203.9635,203.8339,203.9635,4438.0
2024-02-29 12:55:00,204.63,204.7,204.58,204.7,3351.0,203.9735,204.0432,203.9236,204.0432,3351.0
2024-02-29 13:00:00,204.71,204.71,204.42,204.49,2883.0,204.0532,204.0532,203.7641,203.8339,2883.0
2024-02-29 13:05:00,204.44,204.47,204.27,204.43,5051.0,203.7841,203.814,203.6146,203.7741,5051.0
2024-02-29 13:10:00,204.46,204.63,204.46,204.61,4030.0,203.804,203.9735,203.804,203.9535,4030.0
2024-02-29 13:15:00,204.62,204.62,204.45,204.46,2742.0,203.9635,203.9635,203.794,203.804,2742.0
2024-02-29 13:20:00,204.46,204.46,204.27,204.38,6981.0,203.804,203.804,203.6146,203.7243,6981.0
2024-02-29 13:25:00,204.42,204.5,204.38,204.48,3216.0,203.7641,203.8439,203.7243,203.824,3216.0
2024-02-29 13:30:00,204.5,204.5,204.42,204.5,3068.0,203.8439,203.8439,203.7641,203.8439,3068.0
2024-02-29 13:35:00,204.46,204.47,204.38,204.47,2602.0,203.804,203.814,203.7243,203.814,2602.0
2024-02-29 13:40:00,204.49,204.53,204.47,204.51,1946.0,203.8339,203.8738,203.814,203.8539,1946.0
2024-02-29 13:45:00,204.55,204.62,204.53,204.54,2542.0,203.8937,203.9635,203.8738,203.8838,2542.0
2024-02-29 13:50:00,204.54,204.57,204.48,204.48,4295.0,203.8838,203.9137,203.824,203.824,4295.0
2024-02-29 13:55:00,204.5,204.5,204.22,204.22,2502.0,203.8439,203.8439,203.5648,203.5648,2502.0
2024-02-29 14:00:00,204.2,204.44,204.2,204.34,3185.0,203.5448,203.7841,203.5448,203.6844,3185.0
2024-02-29 14:05:00,204.32,204.36,204.21,204.3,12726.0,203.6645,203.7043,203.5548,203.6445,12726.0
2024-02-29 14:10:00,204.3,204.31,204.12,204.24,2868.0,203.6445,203.6545,203.4651,203.5847,2868.0
2024-02-29 14:15:00,204.27,204.44,204.22,204.4,6296.0,203.6146,203.7841,203.5648,203.7442,6296.0
2024-02-29 14:20:00,204.41,204.48,204.33,204.33,2767.0,203.7542,203.824,203.6744,203.6744,2767.0
2024-02-29 14:25:00,204.3,204.3,204.1,204.19,5391.0,203.6445,203.6445,203.4452,203.5349,5391.0
2024-02-29 14:30:00,204.13,204.21,204.07,204.15,3533.0,203.4751,203.5548,203.4153,203.495,3533.0
2024-02-29 14:35:00,204.18,204.21,204.11,204.19,26798.0,203.5249,203.5548,203.4551,203.5349,26798.0
2024-02-29 14:40:00,204.21,204.22,203.95,204.08,7883.0,203.5548,203.5648,203.2957,203.4252,7883.0
2024-02-29 14:45:00,204.0,204.06,203.98,204.04,2700.0,203.3455,203.4053,203.3256,203.3854,2700.0
2024-02-29 14:50:00,204.05,204.07,203.8,203.84,4311.0,203.3953,203.4153,203.1461,203.186,4311.0
2024-02-29 14:55:00,203.8,204.09,203.78,204.09,31893.0,203.1461,203.4352,203.1262,203.4352,31893.0
2024-02-29 15:00:00,204.11,204.17,204.07,204.14,3047.0,203.4551,203.5149,203.4153,203.485,3047.0
2024-02-29 15:05:00,204.12,204.16,204.07,204.16,3479.0,203.4651,203.505,203.4153,203.505,3479.0
2024-02-29 15:10:00,204.17,204.26,204.17,204.24,5066.0,203.5149,203.6047,203.5149,203.5847,5066.0
2024-02-29 15:15:00,204.21,204.4,204.21,204.31,6902.0,203.5548,203.7442,203.5548,203.6545,6902.0
2024-02-29 15:20:00,204.31,204.32,204.16,204.28,38774.0,203.6545,203.6645,203.505,203.6246,38774.0
2024-02-29 15:25:00,204.22,204.42,204.15,204.31,28783.0,203.5648,203.7641,203.495,203.6545,28783.0
2024-02-29 15:30:00,204.31,204.37,203.97,204.36,107481.0,203.6545,203.7143,203.3156,203.7043,107481.0
2024-02-29 15:35:00,204.38,204.88,204.38,204.86,17107.0,203.7243,204.2227,203.7243,204.2027,17107.0
2024-02-29 15:40:00,204.9,205.04,204.85,204.91,21289.0,204.2426,204.3822,204.1928,204.2526,21289.0
2024-02-29 15:45:00,204.91,205.04,204.83,204.94,9064.0,204.2526,204.3822,204.1728,204.2825,9064.0
2024-02-29 15:50:00,204.87,204.95,204.5,204.56,52366.0,204.2127,204.2924,203.8439,203.9037,52366.0
2024-02-29 15:55:00,204.55,204.77,204.12,204.12,198235.0,203.8937,204.113,203.4651,203.4651,198235.0
2024-03-01 09:30:00,203.95,204.45,203.83,204.19,16882.0,203.2957,203.794,203.176,203.5349,16882.0
2024-03-01 09:35:00,204.02,204.13,202.78,202.88,5072.0,203.3654,203.4751,202.1294,202.2291,5072.0
2024-03-01 09:40:00,202.77,202.95,202.5,202.74,7015.0,202.1194,202.2989,201.8503,202.0895,7015.0
2024-03-01 09:45:00,202.88,202.93,202.5,202.78,7815.0,202.2291,202.2789,201.8503,202.1294,7815.0
2024-03-01 09:50:00,202.91,203.03,202.65,202.81,9859.0,202.259,202.3786,201.9998,202.1593,9859.0
2024-03-01 09:55:00,202.84,203.24,202.79,202.96,35915.0,202.1892,202.5879,202.1394,202.3088,35915.0
2024-03-01 10:00:00,202.95,203.46,202.82,202.83,10374.0,202.2989,202.8072,202.1693,202.1792,10374.0
2024-03-01 10:05:00,202.87,203.97,202.86,203.97,8992.0,202.2191,203.3156,202.2091,203.3156,8992.0
2024-03-01 10:10:00,203.91,204.43,203.83,204.43,5011.0,203.2558,203.7741,203.176,203.7741,5011.0
2024-03-01 10:15:00,204.43,204.71,204.34,204.46,5822.0,203.7741,204.0532,203.6844,203.804,5822.0
2024-03-01 10:20:00,204.48,204.65,204.4,204.55,6583.0,203.824,203.9934,203.7442,203.8937,6583.0
2024-03-01 10:25:00,204.59,204.7,204.51,204.53,3102.0,203.9336,204.0432,203.8539,203.8738,3102.0
2024-03-01 10:30:00,204.49,204.7,204.32,204.32,6986.0,203.8339,204.0432,203.6645,203.6645,6986.0
2024-03-01 10:35:00,204.36,204.4,204.1,204.14,3280.0,203.7043,203.7442,203.4452,203.485,3280.0
2024-03-01 10:40:00,204.17,204.46,204.17,204.39,3678.0,203.5149,203.804,203.5149,203.7342,3678.0
2024-03-01 10:45:00,204.38,204.38,204.1,204.1,3293.0,203.7243,203.7243,203.4452,203.4452,3293.0
2024-03-01 10:50:00,204.12,204.37,204.0,204.27,3702.0,203.4651,203.7143,203.3455,203.6146,3702.0
2024-03-01 10:55:00,204.32,204.44,204.15,204.36,5984.0,203.6645,203.7841,203.495,203.7043,5984.0
2024-03-01 11:00:00,204.35,204.42,204.2,204.33,3032.0,203.6944,203.7641,203.5448,203.6744,3032.0
2024-03-01 11:05:00,204.29,204.37,204.19,204.25,5899.0,203.6346,203.7143,203.5349,203.5947,5899.0
2024-03-01 11:10:00,204.23,204.35,203.96,203.96,2930.0,203.5748,203.6944,203.3056,203.3056,2930.0
2024-03-01 11:15:00,203.97,204.13,203.93,203.98,4090.0,203.3156,203.4751,203.2757,203.3256,4090.0
2024-03-01 11:20:00,203.99,204.13,203.98,204.11,4622.0,203.3355,203.4751,203.3256,203.4551,4622.0
2024-03-01 11:25:00,204.09,204.09,203.76,203.77,1600.0,203.4352,203.4352,203.1063,203.1162,1600.0
2024-03-01 11:30:00,203.72,203.75,203.46,203.49,4952.0,203.0664,203.0963,202.8072,202.8371,4952.0
2024-03-01 11:35:00,203.57,203.8,203.43,203.8,5049.0,202.9169,203.1461,202.7773,203.1461,5049.0
2024-03-01 11:40:00,203.78,203.97,203.74,203.96,3178.0,203.1262,203.3156,203.0863,203.3056,3178.0
2024-03-01 11:45:00,203.9,204.07,203.9,204.04,6212.0,203.2458,203.4153,203.2458,203.3854,6212.0
2024-03-01 11:50:00,204.02,204.19,204.02,204.19,2960.0,203.3654,203.5349,203.3654,203.5349,2960.0
2024-03-01 11:55:00,204.19,204.34,204.16,204.34,4668.0,203.5349,203.6844,203.505,203.6844,4668.0
2024-03-01 12:00:00,204.35,204.57,204.3,204.46,2663.0,203.6944,203.9137,203.6445,203.804,2663.0
2024-03-01 12:05:00,204.44,204.44,204.25,204.31,1900.0,203.7841,203.7841,203.5947,203.6545,1900.0
2024-03-01 12:10:00,204.3,204.48,204.28,204.48,3386.0,203.6445,203.824,203.6246,203.824,3386.0
2024-03-01 12:15:00,204.47,204.57,204.45,204.57,3179.0,203.814,203.9137,203.794,203.9137,3179.0
2024-03-01 12:20:00,204.56,204.67,204.54,204.67,3707.0,203.9037,204.0133,203.8838,204.0133,3707.0
2024-03-01 12:25:00,204.66,204.66,204.44,204.46,3184.0,204.0034,204.0034,203.7841,203.804,3184.0
2024-03-01 12:30:00,204.46,204.49,204.44,204.46,1668.0,203.804,203.8339,203.7841,203.804,1668.0
2024-03-01 12:35:00,204.49,204.61,204.44,204.59,2857.0,203.8339,203.9535,203.7841,203.9336,2857.0
2024-03-01 12:40:00,204.63,204.68,204.54,204.68,4030.0,203.9735,204.0233,203.8838,204.0233,4030.0
2024-03-01 12:45:00,204.65,204.65,204.45,204.56,2000.0,203.9934,203.9934,203.794,203.9037,2000.0
2024-03-01 12:50:00,204.62,204.69,204.57,204.57,2760.0,203.9635,204.0333,203.9137,203.9137,2760.0
2024-03-01 12:55:00,204.59,204.64,204.5,204.51,2121.0,203.9336,203.9834,203.8439,203.8539,2121.0
2024-03-01 13:00:00,204.48,204.48,204.4,204.44,1417.0,203.824,203.824,203.7442,203.7841,1417.0
2024-03-01 13:05:00,204.45,204.53,204.41,204.48,3379.0,203.794,203.8738,203.7542,203.824,3379.0
2024-03-01 13:10:00,204.52,204.61,204.44,204.44,2459.0,203.8638,203.9535,203.7841,203.7841,2459.0
2024-03-01 13:15:00,204.46,204.54,204.43,204.51,4174.0,203.804,203.8838,203.7741,203.8539,4174.0
2024-03-01 13:20:00,204.49,204.64,204.49,204.64,3918.0,203.8339,203.9834,203.8339,203.9834,3918.0
2024-03-01 13:25:00,204.66,204.71,204.6,204.63,3246.0,204.0034,204.0532,203.9436,203.9735,3246.0
2024-03-01 13:30:00,204.65,204.68,204.61,204.66,2747.0,203.9934,204.0233,203.9535,204.0034,2747.0
2024-03-01 13:35:00,204.64,204.7,204.61,204.7,3634.0,203.9834,204.0432,203.9535,204.0432,3634.0
2024-03-01 13:40:00,204.71,204.8,204.65,204.72,4945.0,204.0532,204.1429,203.9934,204.0632,4945.0
2024-03-01 13:45:00,204.71,204.71,204.54,204.54,2600.0,204.0532,204.0532,203.8838,203.8838,2600.0
2024-03-01 13:50:00,204.53,204.72,204.53,204.71,4209.0,203.8738,204.0632,203.8738,204.0532,4209.0
2024-03-01 13:55:00,204.74,204.87,204.74,204.81,3634.0,204.0831,204.2127,204.0831,204.1529,3634.0
2024-03-01 14:00:00,204.81,204.94,204.8,204.87,4642.0,204.1529,204.2825,204.1429,204.2127,4642.0
2024-03-01 14:05:00,204.89,205.0,204.85,204.98,3998.0,204.2326,204.3423,204.1928,204.3223,3998.0
2024-03-01 14:10:00,205.0,205.09,204.98,205.0,3496.0,204.3423,204.432,204.3223,204.3423,3496.0
2024-03-01 14:15:00,205.02,205.32,205.01,205.21,10419.0,204.3622,204.6613,204.3523,204.5516,10419.0
2024-03-01 14:20:00,205.21,205.31,204.99,205.01,2690.0,204.5516,204.6513,204.3323,204.3523,2690.0
2024-03-01 14:25:00,204.97,205.07,204.92,204.97,4137.0,204.3124,204.4121,204.2625,204.3124,4137.0
2024-03-01 14:30:00,205.02,205.03,204.89,204.94,4683.0,204.3622,204.3722,204.2326,204.2825,4683.0
2024-03-01 14:35:00,204.9,205.02,204.88,204.88,3848.0,204.2426,204.3622,204.2227,204.2227,3848.0
2024-03-01 14:40:00,204.88,204.89,204.69,204.75,10983.0,204.2227,204.2326,204.0333,204.0931,10983.0
2024-03-01 14:45:00,204.7,204.8,204.65,204.79,9806.0,204.0432,204.1429,203.9934,204.133,9806.0
2024-03-01 14:50:00,204.78,205.01,204.75,205.01,9538.0,204.123,204.3523,204.0931,204.3523,9538.0
2024-03-01 14:55:00,205.03,205.22,205.02,205.16,5480.0,204.3722,204.5616,204.3622,204.5018,5480.0
2024-03-01 15:00:00,205.13,205.18,204.96,204.96,3200.0,204.4719,204.5217,204.3024,204.3024,3200.0
2024-03-01 15:05:00,205.0,205.07,204.94,205.07,5313.0,204.3423,204.4121,204.2825,204.4121,5313.0
2024-03-01 15:10:00,205.06,205.08,204.94,204.95,3208.0,204.4021,204.422,204.2825,204.2924,3208.0
2024-03-01 15:15:00,204.94,205.01,204.86,204.98,6093.0,204.2825,204.3523,204.2027,204.3223,6093.0
2024-03-01 15:20:00,204.99,205.1,204.96,204.99,9442.0,204.3323,204.442,204.3024,204.3323,9442.0
2024-03-01 15:25:00,204.99,205.2,204.98,205.2,7648.0,204.3323,204.5416,204.3223,204.5416,7648.0
2024-03-01 15:30:00,205.19,205.38,205.17,205.34,11723.0,204.5317,204.7211,204.5117,204.6812,11723.0
2024-03-01 15:35:00,205.36,205.36,205.21,205.25,10296.0,204.7011,204.7011,204.5516,204.5915,10296.0
2024-03-01 15:40:00,205.25,205.29,205.13,205.28,11380.0,204.5915,204.6314,204.4719,204.6214,11380.0
2024-03-01 15:45:00,205.28,205.37,205.18,205.19,14056.0,204.6214,204.7111,204.5217,204.5317,14056.0
2024-03-01 15:50:00,205.2,205.21,204.95,205.02,29475.0,204.5416,204.5516,204.2924,204.3622,29475.0
2024-03-01 15:55:00,205.02,205.19,204.81,204.88,96673.0,204.3622,204.5317,204.1529,204.2227,96673.0
2024-03-04 09:30:00,204.53,204.91,204.01,204.71,19986.0,203.8738,204.2526,203.3555,204.0532,19986.0
2024-03-04 09:35:00,204.71,204.71,203.96,203.98,4967.0,204.0532,204.0532,203.3056,203.3256,4967.0
2024-03-04 09:40:00,204.13,204.13,203.01,203.87,7652.0,203.4751,203.4751,202.3587,203.2159,7652.0
2024-03-04 09:45:00,203.93,204.2,203.74,204.11,4037.0,203.2757,203.5448,203.0863,203.4551,4037.0
2024-03-04 09:50:00,204.05,204.62,203.93,204.55,5812.0,203.3953,203.9635,203.2757,203.8937,5812.0
2024-03-04 09:55:00,204.49,204.49,204.2,204.31,7003.0,203.8339,203.8339,203.5448,203.6545,7003.0
2024-03-04 10:00:00,204.31,204.49,204.09,204.25,10571.0,203.6545,203.8339,203.4352,203.5947,10571.0
2024-03-04 10:05:00,204.21,204.36,203.86,203.94,7928.0,203.5548,203.7043,203.2059,203.2857,7928.0
2024-03-04 10:10:00,203.89,204.03,203.72,203.84,7966.0,203.2358,203.3754,203.0664,203.186,7966.0
2024-03-04 10:15:00,203.75,203.87,203.55,203.67,6291.0,203.0963,203.2159,202.8969,203.0166,6291.0
2024-03-04 10:20:00,203.76,203.95,203.53,203.54,6597.0,203.1063,203.2957,202.877,202.887,6597.0
2024-03-04 10:25:00,203.59,203.87,203.57,203.83,6289.0,202.9368,203.2159,202.9169,203.176,6289.0
2024-03-04 10:30:00,203.87,204.1,203.8,204.05,5712.0,203.2159,203.4452,203.1461,203.3953,5712.0
2024-03-04 10:35:00,204.06,204.19,203.95,204.01,6051.0,203.4053,203.5349,203.2957,203.3555,6051.0
2024-03-04 10:40:00,204.0,204.07,203.91,204.04,8126.0,203.3455,203.4153,203.2558,203.3854,8126.0
2024-03-04 10:45:00,204.06,204.14,203.99,204.13,7068.0,203.4053,203.485,203.3355,203.4751,7068.0
2024-03-04 10:50:00,204.15,204.16,203.85,204.01,5801.0,203.495,203.505,203.196,203.3555,5801.0
2024-03-04 10:55:00,204.01,204.07,203.88,203.98,5298.0,203.3555,203.4153,203.2259,203.3256,5298.0
2024-03-04 11:00:00,203.99,204.0,203.85,203.92,6794.0,203.3355,203.3455,203.196,203.2657,6794.0
2024-03-04 11:05:00,203.96,203.97,203.79,203.84,6615.0,203.3056,203.3156,203.1362,203.186,6615.0
2024-03-04 11:10:00,203.83,203.94,203.79,203.94,8090.0,203.176,203.2857,203.1362,203.2857,8090.0
2024-03-04 11:15:00,203.94,204.02,203.91,203.96,5611.0,203.2857,203.3654,203.2558,203.3056,5611.0
2024-03-04 11:20:00,203.96,203.96,203.71,203.71,4169.0,203.3056,203.3056,203.0564,203.0564,4169.0
2024-03-04 11:25:00,203.72,203.77,203.67,203.75,4489.0,203.0664,203.1162,203.0166,203.0963,4489.0
2024-03-04 11:30:00,203.77,203.97,203.76,203.92,10010.0,203.1162,203.3156,203.1063,203.2657,10010.0
2024-03-04 11:35:00,203.91,204.21,203.91,204.18,4825.0,203.2558,203.5548,203.2558,203.5249,4825.0
2024-03-04 11:40:00,204.17,204.26,204.16,204.16,2730.0,203.5149,203.6047,203.505,203.505,2730.0
2024-03-04 11:45:00,204.17,204.3,204.15,204.3,2827.0,203.5149,203.6445,203.495,203.6445,2827.0
2024-03-04 11:50:00,204.3,204.32,204.24,204.25,4849.0,203.6445,203.6645,203.5847,203.5947,4849.0
2024-03-04 11:55:00,204.22,204.26,204.18,204.22,3529.0,203.5648,203.6047,203.5249,203.5648,3529.0
2024-03-04 12:00:00,204.23,204.23,204.0,204.01,5657.0,203.5748,203.5748,203.3455,203.3555,5657.0
2024-03-04 12:05:00,204.01,204.01,203.92,203.94,4803.0,203.3555,203.3555,203.2657,203.2857,4803.0
2024-03-04 12:10:00,203.91,203.97,203.74,203.75,6106.0,203.2558,203.3156,203.0863,203.0963,6106.0
2024-03-04 12:15:00,203.75,203.76,203.51,203.76,6368.0,203.0963,203.1063,202.8571,203.1063,6368.0
2024-03-04 12:20:00,203.79,203.79,203.5,203.73,3883.0,203.1362,203.1362,202.8471,203.0764,3883.0
2024-03-04 12:25:00,203.68,203.84,203.67,203.84,3828.0,203.0265,203.186,203.0166,203.186,3828.0
2024-03-04 12:30:00,203.92,204.1,203.91,204.06,4800.0,203.2657,203.4452,203.2558,203.4053,4800.0
2024-03-04 12:35:00,204.05,204.08,203.6,203.61,15354.0,203.3953,203.4252,202.9468,202.9567,15354.0
2024-03-04 12:40:00,203.61,203.61,203.43,203.51,3763.0,202.9567,202.9567,202.7773,202.8571,3763.0
2024-03-04 12:45:00,203.49,203.62,203.48,203.57,5809.0,202.8371,202.9667,202.8272,202.9169,5809.0
2024-03-04 12:50:00,203.57,203.64,203.37,203.37,2639.0,202.9169,202.9866,202.7175,202.7175,2639.0
2024-03-04 12:55:00,203.35,203.42,203.2,203.38,5412.0,202.6976,202.7674,202.5481,202.7275,5412.0
2024-03-04 13:00:00,203.42,203.46,203.34,203.43,3504.0,202.7674,202.8072,202.6876,202.7773,3504.0
2024-03-04 13:05:00,203.42,203.5,203.4,203.47,7216.0,202.7674,202.8471,202.7474,202.8172,7216.0
2024-03-04 13:10:00,203.42,203.48,203.27,203.29,4706.0,202.7674,202.8272,202.6178,202.6378,4706.0
2024-03-04 13:15:00,203.25,203.31,203.24,203.24,3631.0,202.5979,202.6577,202.5879,202.5879,3631.0
2024-03-04 13:20:00,203.28,203.28,203.15,203.19,4112.0,202.6278,202.6278,202.4982,202.5381,4112.0
2024-03-04 13:25:00,203.19,203.42,203.18,203.42,5559.0,202.5381,202.7674,202.5281,202.7674,5559.0
2024-03-04 13:30:00,203.43,203.49,203.27,203.37,3254.0,202.7773,202.8371,202.6178,202.7175,3254.0
2024-03-04 13:35:00,203.39,203.5,203.38,203.4,7336.0,202.7374,202.8471,202.7275,202.7474,7336.0
2024-03-04 13:40:00,203.42,203.46,203.4,203.43,2794.0,202.7674,202.8072,202.7474,202.7773,2794.0
2024-03-04 13:45:00,203.4,203.45,203.32,203.33,4180.0,202.7474,202.7973,202.6677,202.6776,4180.0
2024-03-04 13:50:00,203.33,203.38,203.22,203.31,4606.0,202.6776,202.7275,202.568,202.6577,4606.0
2024-03-04 13:55:00,203.29,203.35,203.26,203.35,2836.0,202.6378,202.6976,202.6079,202.6976,2836.0
2024-03-04 14:00:00,203.37,203.43,203.24,203.28,5711.0,202.7175,202.7773,202.5879,202.6278,5711.0
2024-03-04 14:05:00,203.31,203.31,203.15,203.17,1635.0,202.6577,202.6577,202.4982,202.5182,1635.0
2024-03-04 14:10:00,203.1,203.22,203.1,203.11,2744.0,202.4484,202.568,202.4484,202.4583,2744.0
2024-03-04 14:15:00,203.15,203.2,203.09,203.2,6369.0,202.4982,202.5481,202.4384,202.5481,6369.0
2024-03-04 14:20:00,203.2,203.2,202.94,203.06,8651.0,202.5481,202.5481,202.2889,202.4085,8651.0
2024-03-04 14:25:00,203.03,203.12,203.0,203.03,5540.0,202.3786,202.4683,202.3487,202.3786,5540.0
2024-03-04 14:30:00,203.01,203.11,203.01,203.03,7339.0,202.3587,202.4583,202.3587,202.3786,7339.0
2024-03-04 14:35:00,202.97,203.13,202.97,203.05,11496.0,202.3188,202.4783,202.3188,202.3985,11496.0
2024-03-04 14:40:00,203.08,203.08,202.8,202.87,4316.0,202.4284,202.4284,202.1493,202.2191,4316.0
2024-03-04 14:45:00,202.83,202.89,202.69,202.87,6613.0,202.1792,202.2391,202.0397,202.2191,6613.0
2024-03-04 14:50:00,202.9,203.06,202.89,203.01,8475.0,202.249,202.4085,202.2391,202.3587,8475.0
2024-03-04 14:55:00,203.05,203.05,202.87,202.89,3304.0,202.3985,202.3985,202.2191,202.2391,3304.0
2024-03-04 15:00:00,202.89,202.97,202.88,202.89,3968.0,202.2391,202.3188,202.2291,202.2391,3968.0
2024-03-04 15:05:00,202.84,202.93,202.77,202.81,12428.0,202.1892,202.2789,202.1194,202.1593,12428.0
2024-03-04 15:10:00,202.79,202.86,202.76,202.8,11698.0,202.1394,202.2091,202.1095,202.1493,11698.0
2024-03-04 15:15:00,202.83,202.86,202.73,202.74,7396.0,202.1792,202.2091,202.0796,202.0895,7396.0
2024-03-04 15:20:00,202.71,202.76,202.68,202.7,7628.0,202.0596,202.1095,202.0297,202.0497,7628.0
2024-03-04 15:25:00,202.76,202.8,202.47,202.48,11166.0,202.1095,202.1493,201.8204,201.8304,11166.0
2024-03-04 15:30:00,202.54,202.54,202.41,202.41,6769.0,201.8902,201.8902,201.7606,201.7606,6769.0
2024-03-04 15:35:00,202.3,202.46,202.17,202.44,9668.0,201.6509,201.8104,201.5214,201.7905,9668.0
2024-03-04 15:40:00,202.53,202.54,202.22,202.27,7203.0,201.8802,201.8902,201.5712,201.621,7203.0
2024-03-04 15:45:00,202.24,202.39,202.09,202.16,24484.0,201.5911,201.7407,201.4416,201.5114,24484.0
2024-03-04 15:50:00,202.26,202.45,202.03,202.44,35108.0,201.6111,201.8005,201.3818,201.7905,35108.0
2024-03-04 15:55:00,202.47,202.51,202.37,202.47,61134.0,201.8204,201.8603,201.7207,201.8204,61134.0
2024-03-05 09:30:00,202.11,202.61,200.85,201.4,23446.0,201.4616,201.96,200.2056,200.7538,23446.0
2024-03-05 09:35:00,201.62,201.62,200.87,200.87,30364.0,200.9731,200.9731,200.2255,200.2255,30364.0
2024-03-05 09:40:00,200.96,201.31,200.95,201.04,6285.0,200.3152,200.6641,200.3053,200.395,6285.0
2024-03-05 09:45:00,201.06,201.47,201.0,201.43,12238.0,200.4149,200.8236,200.3551,200.7837,12238.0
2024-03-05 09:50:00,201.43,201.78,201.42,201.62,12547.0,200.7837,201.1326,200.7738,200.9731,12547.0
2024-03-05 09:55:00,201.58,201.94,201.57,201.84,23767.0,200.9333,201.2921,200.9233,201.1924,23767.0
2024-03-05 10:00:00,202.02,202.26,201.76,201.79,54096.0,201.3718,201.6111,201.1127,201.1426,54096.0
2024-03-05 10:05:00,201.85,202.09,201.66,201.66,8035.0,201.2024,201.4416,201.013,201.013,8035.0
2024-03-05 10:10:00,201.76,202.23,201.76,202.14,2424.0,201.1127,201.5812,201.1127,201.4915,2424.0
2024-03-05 10:15:00,202.15,202.33,202.06,202.22,8912.0,201.5014,201.6808,201.4117,201.5712,8912.0
2024-03-05 10:20:00,202.17,202.23,202.02,202.12,4034.0,201.5214,201.5812,201.3718,201.4715,4034.0
2024-03-05 10:25:00,202.05,202.21,201.98,202.13,4248.0,201.4017,201.5612,201.332,201.4815,4248.0
2024-03-05 10:30:00,202.16,202.58,202.06,202.5,11869.0,201.5114,201.93,201.4117,201.8503,11869.0
2024-03-05 10:35:00,202.46,202.54,202.23,202.54,2657.0,201.8104,201.8902,201.5812,201.8902,2657.0
2024-03-05 10:40:00,202.48,202.94,202.48,202.89,10017.0,201.8304,202.2889,201.8304,202.2391,10017.0
2024-03-05 10:45:00,202.89,203.08,202.87,203.08,7176.0,202.2391,202.4284,202.2191,202.4284,7176.0
2024-03-05 10:50:00,203.09,203.18,203.0,203.05,5877.0,202.4384,202.5281,202.3487,202.3985,5877.0
2024-03-05 10:55:00,203.01,203.2,203.0,203.19,3096.0,202.3587,202.5481,202.3487,202.5381,3096.0
2024-03-05 11:00:00,203.21,203.47,203.19,203.46,4167.0,202.558,202.8172,202.5381,202.8072,4167.0
2024-03-05 11:05:00,203.44,203.62,203.43,203.61,4893.0,202.7873,202.9667,202.7773,202.9567,4893.0
2024-03-05 11:10:00,203.56,203.6,203.46,203.46,1774.0,202.9069,202.9468,202.8072,202.8072,1774.0
2024-03-05 11:15:00,203.48,203.52,203.37,203.5,5111.0,202.8272,202.867,202.7175,202.8471,5111.0
2024-03-05 11:20:00,203.49,203.72,203.4,203.72,5471.0,202.8371,203.0664,202.7474,203.0664,5471.0
2024-03-05 11:25:00,203.58,203.58,203.37,203.43,2122.0,202.9268,202.9268,202.7175,202.7773,2122.0
2024-03-05 11:30:00,203.39,203.6,203.33,203.49,4107.0,202.7374,202.9468,202.6776,202.8371,4107.0
2024-03-05 11:35:00,203.45,203.48,203.34,203.47,3522.0,202.7973,202.8272,202.6876,202.8172,3522.0
2024-03-05 11:40:00,203.43,203.47,202.99,203.17,5914.0,202.7773,202.8172,202.3387,202.5182,5914.0
2024-03-05 11:45:00,203.21,203.33,203.17,203.19,2127.0,202.558,202.6776,202.5182,202.5381,2127.0
2024-03-05 11:50:00,203.23,203.24,203.14,203.23,1598.0,202.578,202.5879,202.4883,202.578,1598.0
2024-03-05 11:55:00,203.14,203.43,203.08,203.43,3081.0,202.4883,202.7773,202.4284,202.7773,3081.0
2024-03-05 12:00:00,203.4,203.44,203.3,203.37,1782.0,202.7474,202.7873,202.6477,202.7175,1782.0
2024-03-05 12:05:00,203.32,203.41,203.26,203.28,1914.0,202.6677,202.7574,202.6079,202.6278,1914.0
2024-03-05 12:10:00,203.31,203.37,203.2,203.22,1201.0,202.6577,202.7175,202.5481,202.568,1201.0
2024-03-05 12:15:00,203.15,203.24,203.05,203.22,2687.0,202.4982,202.5879,202.3985,202.568,2687.0
2024-03-05 12:20:00,203.28,203.35,203.26,203.29,2957.0,202.6278,202.6976,202.6079,202.6378,2957.0
2024-03-05 12:25:00,203.33,203.41,203.31,203.4,2367.0,202.6776,202.7574,202.6577,202.7474,2367.0
2024-03-05 12:30:00,203.38,203.45,203.33,203.36,3931.0,202.7275,202.7973,202.6776,202.7075,3931.0
2024-03-05 12:35:00,203.41,203.43,203.28,203.37,2984.0,202.7574,202.7773,202.6278,202.7175,2984.0
2024-03-05 12:40:00,203.31,203.36,203.25,203.36,1560.0,202.6577,202.7075,202.5979,202.7075,1560.0
2024-03-05 12:45:00,203.42,203.46,203.32,203.32,4763.0,202.7674,202.8072,202.6677,202.6677,4763.0
2024-03-05 12:50:00,203.32,203.32,203.23,203.24,4917.0,202.6677,202.6677,202.578,202.5879,4917.0
2024-03-05 12:55:00,203.24,203.41,203.23,203.31,3089.0,202.5879,202.7574,202.578,202.6577,3089.0
2024-03-05 13:00:00,203.33,203.38,203.28,203.33,1604.0,202.6776,202.7275,202.6278,202.6776,1604.0
2024-03-05 13:05:00,203.32,203.37,203.32,203.34,941.0,202.6677,202.7175,202.6677,202.6876,941.0
2024-03-05 13:10:00,203.39,203.4,203.28,203.37,1171.0,202.7374,202.7474,202.6278,202.7175,1171.0
2024-03-05 13:15:00,203.34,203.34,203.19,203.25,4525.0,202.6876,202.6876,202.5381,202.5979,4525.0
2024-03-05 13:20:00,203.27,203.39,203.27,203.32,3232.0,202.6178,202.7374,202.6178,202.6677,3232.0
2024-03-05 13:25:00,203.29,203.41,203.23,203.4,2538.0,202.6378,202.7574,202.578,202.7474,2538.0
2024-03-05 13:30:00,203.44,203.49,203.33,203.33,4547.0,202.7873,202.8371,202.6776,202.6776,4547.0
2024-03-05 13:35:00,203.33,203.33,203.22,203.29,2297.0,202.6776,202.6776,202.568,202.6378,2297.0
2024-03-05 13:40:00,203.29,203.33,203.21,203.21,1978.0,202.6378,202.6776,202.558,202.558,1978.0
2024-03-05 13:45:00,203.2,203.32,203.2,203.27,2909.0,202.5481,202.6677,202.5481,202.6178,2909.0
2024-03-05 13:50:00,203.28,203.44,203.18,203.41,8732.0,202.6278,202.7873,202.5281,202.7574,8732.0
2024-03-05 13:55:00,203.36,203.37,203.23,203.25,1610.0,202.7075,202.7175,202.578,202.5979,1610.0
2024-03-05 14:00:00,203.23,203.34,203.19,203.34,5346.0,202.578,202.6876,202.5381,202.6876,5346.0
2024-03-05 14:05:00,203.3,203.48,203.24,203.39,3646.0,202.6477,202.8272,202.5879,202.7374,3646.0
2024-03-05 14:10:00,203.37,203.47,203.33,203.37,3055.0,202.7175,202.8172,202.6776,202.7175,3055.0
2024-03-05 14:15:00,203.39,203.44,203.28,203.28,4913.0,202.7374,202.7873,202.6278,202.6278,4913.0
2024-03-05 14:20:00,203.25,203.31,203.2,203.2,6917.0,202.5979,202.6577,202.5481,202.5481,6917.0
2024-03-05 14:25:00,203.26,203.26,203.19,203.26,2110.0,202.6079,202.6079,202.5381,202.6079,2110.0
2024-03-05 14:30:00,203.22,203.24,203.09,203.1,10560.0,202.568,202.5879,202.4384,202.4484,10560.0
2024-03-05 14:35:00,203.13,203.2,203.06,203.2,3297.0,202.4783,202.5481,202.4085,202.5481,3297.0
2024-03-05 14:40:00,203.2,203.2,203.08,203.12,6277.0,202.5481,202.5481,202.4284,202.4683,6277.0
2024-03-05 14:45:00,203.11,203.13,202.91,202.97,10936.0,202.4583,202.4783,202.259,202.3188,10936.0
2024-03-05 14:50:00,202.97,203.01,202.74,202.74,3682.0,202.3188,202.3587,202.0895,202.0895,3682.0
2024-03-05 14:55:00,202.79,202.84,202.73,202.84,1949.0,202.1394,202.1892,202.0796,202.1892,1949.0
2024-03-05 15:00:00,202.81,202.96,202.77,202.88,7240.0,202.1593,202.3088,202.1194,202.2291,7240.0
2024-03-05 15:05:00,202.92,202.96,202.78,202.89,3837.0,202.269,202.3088,202.1294,202.2391,3837.0
2024-03-05 15:10:00,202.84,202.89,202.68,202.68,5177.0,202.1892,202.2391,202.0297,202.0297,5177.0
2024-03-05 15:15:00,202.67,202.89,202.59,202.87,5200.0,202.0198,202.2391,201.94,202.2191,5200.0
2024-03-05 15:20:00,202.87,202.96,202.78,202.92,9041.0,202.2191,202.3088,202.1294,202.269,9041.0
2024-03-05 15:25:00,202.91,203.0,202.85,202.92,10326.0,202.259,202.3487,202.1992,202.269,10326.0
2024-03-05 15:30:00,202.92,202.95,202.79,202.93,26023.0,202.269,202.2989,202.1394,202.2789,26023.0
2024-03-05 15:35:00,202.94,202.97,202.83,202.92,12275.0,202.2889,202.3188,202.1792,202.269,12275.0
2024-03-05 15:40:00,202.94,202.96,202.75,202.91,13790.0,202.2889,202.3088,202.0995,202.259,13790.0
2024-03-05 15:45:00,202.9,203.17,202.88,203.17,22666.0,202.249,202.5182,202.2291,202.5182,22666.0
2024-03-05 15:50:00,203.19,203.76,203.18,203.7,30619.0,202.5381,203.1063,202.5281,203.0465,30619.0
2024-03-05 15:55:00,203.69,203.95,203.62,203.87,96129.0,203.0365,203.2957,202.9667,203.2159,96129.0
2024-03-06 09:30:00,204.11,205.39,204.11,205.19,21506.0,203.4551,204.731,203.4551,204.5317,21506.0
2024-03-06 09:35:00,205.22,205.48,205.0,205.47,2666.0,204.5616,204.8207,204.3423,204.8108,2666.0
2024-03-06 09:40:00,205.39,205.48,204.53,204.81,5752.0,204.731,204.8207,203.8738,204.1529,5752.0
2024-03-06 09:45:00,204.78,204.97,204.66,204.97,2224.0,204.123,204.3124,204.0034,204.3124,2224.0
2024-03-06 09:50:00,204.88,205.36,204.85,205.28,2764.0,204.2227,204.7011,204.1928,204.6214,2764.0
2024-03-06 09:55:00,205.36,205.82,205.22,205.81,7026.0,204.7011,205.1597,204.5616,205.1497,7026.0
2024-03-06 10:00:00,205.54,205.69,205.26,205.35,6544.0,204.8806,205.0301,204.6014,204.6912,6544.0
2024-03-06 10:05:00,205.39,205.81,205.39,205.78,4034.0,204.731,205.1497,204.731,205.1198,4034.0
2024-03-06 10:10:00,205.78,206.11,205.78,206.06,5312.0,205.1198,205.4487,205.1198,205.3989,5312.0
2024-03-06 10:15:00,206.05,206.4,206.05,206.29,3445.0,205.3889,205.7378,205.3889,205.6281,3445.0
2024-03-06 10:20:00,206.37,206.65,206.17,206.26,6049.0,205.7079,205.987,205.5085,205.5982,6049.0
2024-03-06 10:25:00,206.4,206.52,206.24,206.36,3672.0,205.7378,205.8574,205.5783,205.6979,3672.0
2024-03-06 10:30:00,206.33,206.33,206.04,206.25,3371.0,205.668,205.668,205.3789,205.5883,3371.0
2024-03-06 10:35:00,206.14,206.25,205.97,206.22,6851.0,205.4786,205.5883,205.3092,205.5584,6851.0
2024-03-06 10:40:00,206.24,206.26,205.96,206.02,3306.0,205.5783,205.5982,205.2992,205.359,3306.0
2024-03-06 10:45:00,206.04,206.16,205.94,206.16,3517.0,205.3789,205.4986,205.2793,205.4986,3517.0
2024-03-06 10:50:00,206.06,206.2,205.87,205.87,6819.0,205.3989,205.5384,205.2095,205.2095,6819.0
2024-03-06 10:55:00,205.91,205.91,205.75,205.82,4437.0,205.2494,205.2494,205.0899,205.1597,4437.0
2024-03-06 11:00:00,205.75,206.08,205.75,205.85,4314.0,205.0899,205.4188,205.0899,205.1896,4314.0
2024-03-06 11:05:00,205.81,205.96,205.69,205.75,1000.0,205.1497,205.2992,205.0301,205.0899,1000.0
2024-03-06 11:10:00,205.81,205.89,205.79,205.84,1500.0,205.1497,205.2294,205.1297,205.1796,1500.0
2024-03-06 11:15:00,205.76,205.95,205.76,205.94,3435.0,205.0998,205.2892,205.0998,205.2793,3435.0
2024-03-06 11:20:00,205.95,206.07,205.82,205.92,6906.0,205.2892,205.4089,205.1597,205.2593,6906.0
2024-03-06 11:25:00,205.92,206.09,205.9,205.99,20060.0,205.2593,205.4288,205.2394,205.3291,20060.0
2024-03-06 11:30:00,205.89,205.9,205.56,205.63,7322.0,205.2294,205.2394,204.9005,204.9703,7322.0
2024-03-06 11:35:00,205.66,205.86,205.66,205.83,3495.0,205.0002,205.1995,205.0002,205.1696,3495.0
2024-03-06 11:40:00,205.84,205.85,205.7,205.78,3136.0,205.1796,205.1896,205.04,205.1198,3136.0
2024-03-06 11:45:00,205.71,205.82,205.67,205.79,1141.0,205.05,205.1597,205.0101,205.1297,1141.0
2024-03-06 11:50:00,205.82,205.97,205.82,205.9,2816.0,205.1597,205.3092,205.1597,205.2394,2816.0
2024-03-06 11:55:00,205.93,206.01,205.84,205.84,1200.0,205.2693,205.349,205.1796,205.1796,1200.0
2024-03-06 12:00:00,205.83,205.89,205.7,205.85,2209.0,205.1696,205.2294,205.04,205.1896,2209.0
2024-03-06 12:05:00,205.92,206.07,205.92,205.99,10429.0,205.2593,205.4089,205.2593,205.3291,10429.0
2024-03-06 12:10:00,206.02,206.08,205.96,205.96,1821.0,205.359,205.4188,205.2992,205.2992,1821.0
2024-03-06 12:15:00,205.96,205.98,205.84,205.84,2047.0,205.2992,205.3191,205.1796,205.1796,2047.0
2024-03-06 12:20:00,205.84,205.95,205.83,205.93,2436.0,205.1796,205.2892,205.1696,205.2693,2436.0
2024-03-06 12:25:00,205.94,205.95,205.81,205.81,1397.0,205.2793,205.2892,205.1497,205.1497,1397.0
2024-03-06 12:30:00,205.83,205.99,205.77,205.87,3521.0,205.1696,205.3291,205.1098,205.2095,3521.0
2024-03-06 12:35:00,205.77,205.83,205.66,205.66,2217.0,205.1098,205.1696,205.0002,205.0002,2217.0
2024-03-06 12:40:00,205.61,205.67,205.61,205.64,1039.0,204.9503,205.0101,204.9503,204.9802,1039.0
2024-03-06 12:45:00,205.61,205.61,205.4,205.48,2000.0,204.9503,204.9503,204.741,204.8207,2000.0
2024-03-06 12:50:00,205.58,205.67,205.56,205.64,3416.0,204.9204,205.0101,204.9005,204.9802,3416.0
2024-03-06 12:55:00,205.65,205.73,205.64,205.7,2195.0,204.9902,205.0699,204.9802,205.04,2195.0
2024-03-06 13:00:00,205.75,205.88,205.7,205.88,1401.0,205.0899,205.2195,205.04,205.2195,1401.0
2024-03-06 13:05:00,205.89,205.9,205.75,205.89,2700.0,205.2294,205.2394,205.0899,205.2294,2700.0
2024-03-06 13:10:00,205.9,205.95,205.84,205.84,1428.0,205.2394,205.2892,205.1796,205.1796,1428.0
2024-03-06 13:15:00,205.86,206.02,205.82,205.99,2185.0,205.1995,205.359,205.1597,205.3291,2185.0
2024-03-06 13:20:00,206.03,206.06,205.91,205.91,4625.0,205.369,205.3989,205.2494,205.2494,4625.0
2024-03-06 13:25:00,205.96,206.06,205.92,206.03,4454.0,205.2992,205.3989,205.2593,205.369,4454.0
2024-03-06 13:30:00,206.04,206.04,205.27,205.31,10236.0,205.3789,205.3789,204.6114,204.6513,10236.0
2024-03-06 13:35:00,205.19,205.19,205.0,205.09,4083.0,204.5317,204.5317,204.3423,204.432,4083.0
2024-03-06 13:40:00,205.03,205.24,205.03,205.1,4256.0,204.3722,204.5815,204.3722,204.442,4256.0
2024-03-06 13:45:00,205.15,205.15,204.83,204.95,9070.0,204.4918,204.4918,204.1728,204.2924,9070.0
2024-03-06 13:50:00,204.86,205.1,204.86,204.98,5921.0,204.2027,204.442,204.2027,204.3223,5921.0
2024-03-06 13:55:00,205.07,205.18,205.07,205.17,1891.0,204.4121,204.5217,204.4121,204.5117,1891.0
2024-03-06 14:00:00,205.13,205.22,205.05,205.15,2996.0,204.4719,204.5616,204.3921,204.4918,2996.0
2024-03-06 14:05:00,205.16,205.34,205.15,205.23,3165.0,204.5018,204.6812,204.4918,204.5715,3165.0
2024-03-06 14:10:00,205.17,205.17,204.55,204.55,8856.0,204.5117,204.5117,203.8937,203.8937,8856.0
2024-03-06 14:15:00,204.43,204.52,204.12,204.34,12565.0,203.7741,203.8638,203.4651,203.6844,12565.0
2024-03-06 14:20:00,204.39,204.58,204.39,204.43,4946.0,203.7342,203.9236,203.7342,203.7741,4946.0
2024-03-06 14:25:00,204.51,204.81,204.49,204.78,3913.0,203.8539,204.1529,203.8339,204.123,3913.0
2024-03-06 14:30:00,204.79,204.82,204.56,204.64,5485.0,204.133,204.1629,203.9037,203.9834,5485.0
2024-03-06 14:35:00,204.58,204.79,204.58,204.64,4520.0,203.9236,204.133,203.9236,203.9834,4520.0
2024-03-06 14:40:00,204.63,204.78,204.6,204.7,3160.0,203.9735,204.123,203.9436,204.0432,3160.0
2024-03-06 14:45:00,204.64,204.73,204.52,204.7,4449.0,203.9834,204.0731,203.8638,204.0432,4449.0
2024-03-06 14:50:00,204.72,204.88,204.7,204.74,5106.0,204.0632,204.2227,204.0432,204.0831,5106.0
2024-03-06 14:55:00,204.8,204.8,204.53,204.53,5479.0,204.1429,204.1429,203.8738,203.8738,5479.0
2024-03-06 15:00:00,204.52,204.63,204.37,204.62,4967.0,203.8638,203.9735,203.7143,203.9635,4967.0
2024-03-06 15:05:00,204.6,204.72,204.47,204.48,4301.0,203.9436,204.0632,203.814,203.824,4301.0
2024-03-06 15:10:00,204.45,204.58,204.24,204.28,5989.0,203.794,203.9236,203.5847,203.6246,5989.0
2024-03-06 15:15:00,204.31,204.41,204.27,204.32,6109.0,203.6545,203.7542,203.6146,203.6645,6109.0
2024-03-06 15:20:00,204.26,204.34,204.15,204.21,10063.0,203.6047,203.6844,203.495,203.5548,10063.0
2024-03-06 15:25:00,204.17,204.28,204.03,204.17,62939.0,203.5149,203.6246,203.3754,203.5149,62939.0
2024-03-06 15:30:00,204.18,204.21,204.0,204.02,28469.0,203.5249,203.5548,203.3455,203.3654,28469.0
2024-03-06 15:35:00,204.0,204.18,203.9,204.13,14792.0,203.3455,203.5249,203.2458,203.4751,14792.0
2024-03-06 15:40:00,204.12,204.29,203.81,203.84,12485.0,203.4651,203.6346,203.1561,203.186,12485.0
2024-03-06 15:45:00,203.85,204.12,203.66,204.12,16428.0,203.196,203.4651,203.0066,203.4651,16428.0
2024-03-06 15:50:00,204.13,204.13,203.6,203.97,24133.0,203.4751,203.4751,202.9468,203.3156,24133.0
2024-03-06 15:55:00,204.03,204.09,203.48,203.6,77814.0,203.3754,203.4352,202.8272,202.9468,77814.0
2024-03-07 09:30:00,204.78,205.08,204.28,204.46,10587.0,204.123,204.422,203.6246,203.804,10587.0
2024-03-07 09:35:00,204.5,204.77,204.34,204.77,3043.0,203.8439,204.113,203.6844,204.113,3043.0
2024-03-07 09:40:00,204.93,204.98,204.71,204.77,3349.0,204.2725,204.3223,204.0532,204.113,3349.0
2024-03-07 09:45:00,204.77,205.24,204.57,204.96,3761.0,204.113,204.5815,203.9137,204.3024,3761.0
2024-03-07 09:50:00,204.93,204.93,204.54,204.54,3712.0,204.2725,204.2725,203.8838,203.8838,3712.0
2024-03-07 09:55:00,204.5,204.61,204.4,204.54,5435.0,203.8439,203.9535,203.7442,203.8838,5435.0
2024-03-07 10:00:00,204.44,204.71,204.42,204.71,9029.0,203.7841,204.0532,203.7641,204.0532,9029.0
2024-03-07 10:05:00,204.76,204.91,204.7,204.8,12559.0,204.1031,204.2526,204.0432,204.1429,12559.0
2024-03-07 10:10:00,204.85,204.85,204.4,204.46,4518.0,204.1928,204.1928,203.7442,203.804,4518.0
2024-03-07 10:15:00,204.48,204.54,204.0,204.0,4378.0,203.824,203.8838,203.3455,203.3455,4378.0
2024-03-07 10:20:00,204.0,204.0,203.46,203.86,8415.0,203.3455,203.3455,202.8072,203.2059,8415.0
2024-03-07 10:25:00,203.83,204.32,203.77,204.25,4297.0,203.176,203.6645,203.1162,203.5947,4297.0
2024-03-07 10:30:00,204.18,204.18,204.0,204.05,3042.0,203.5249,203.5249,203.3455,203.3953,3042.0
2024-03-07 10:35:00,204.05,204.11,203.92,204.06,4412.0,203.3953,203.4551,203.2657,203.4053,4412.0
2024-03-07 10:40:00,204.05,204.3,204.0,204.11,4186.0,203.3953,203.6445,203.3455,203.4551,4186.0
2024-03-07 10:45:00,204.06,204.07,203.76,203.83,2880.0,203.4053,203.4153,203.1063,203.176,2880.0
2024-03-07 10:50:00,203.83,203.83,203.59,203.61,5199.0,203.176,203.176,202.9368,202.9567,5199.0
2024-03-07 10:55:00,203.58,203.68,203.43,203.48,4027.0,202.9268,203.0265,202.7773,202.8272,4027.0
2024-03-07 11:00:00,203.49,203.52,203.34,203.46,9096.0,202.8371,202.867,202.6876,202.8072,9096.0
2024-03-07 11:05:00,203.46,203.71,203.45,203.7,4514.0,202.8072,203.0564,202.7973,203.0465,4514.0
2024-03-07 11:10:00,203.8,203.82,203.57,203.62,4809.0,203.1461,203.1661,202.9169,202.9667,4809.0
2024-03-07 11:15:00,203.52,203.65,203.51,203.55,2281.0,202.867,202.9966,202.8571,202.8969,2281.0
2024-03-07 11:20:00,203.55,203.63,203.49,203.49,2573.0,202.8969,202.9767,202.8371,202.8371,2573.0
2024-03-07 11:25:00,203.47,203.55,203.3,203.47,8726.0,202.8172,202.8969,202.6477,202.8172,8726.0
2024-03-07 11:30:00,203.44,203.63,203.4,203.56,2317.0,202.7873,202.9767,202.7474,202.9069,2317.0
2024-03-07 11:35:00,203.57,203.7,203.5,203.67,3022.0,202.9169,203.0465,202.8471,203.0166,3022.0
2024-03-07 11:40:00,203.69,203.69,203.53,203.56,4043.0,203.0365,203.0365,202.877,202.9069,4043.0
2024-03-07 11:45:00,203.57,203.57,203.38,203.39,2023.0,202.9169,202.9169,202.7275,202.7374,2023.0
2024-03-07 11:50:00,203.42,203.64,203.42,203.61,4963.0,202.7674,202.9866,202.7674,202.9567,4963.0
2024-03-07 11:55:00,203.62,203.75,203.55,203.71,2900.0,202.9667,203.0963,202.8969,203.0564,2900.0
2024-03-07 12:00:00,203.72,203.72,203.54,203.6,2903.0,203.0664,203.0664,202.887,202.9468,2903.0
2024-03-07 12:05:00,203.61,203.63,203.54,203.6,3388.0,202.9567,202.9767,202.887,202.9468,3388.0
2024-03-07 12:10:00,203.58,203.75,203.56,203.58,2805.0,202.9268,203.0963,202.9069,202.9268,2805.0
2024-03-07 12:15:00,203.59,203.74,203.59,203.74,1901.0,202.9368,203.0863,202.9368,203.0863,1901.0
2024-03-07 12:20:00,203.83,203.98,203.79,203.92,2765.0,203.176,203.3256,203.1362,203.2657,2765.0
2024-03-07 12:25:00,203.94,203.94,203.69,203.76,1708.0,203.2857,203.2857,203.0365,203.1063,1708.0
2024-03-07 12:30:00,203.68,203.68,203.63,203.66,7570.0,203.0265,203.0265,202.9767,203.0066,7570.0
2024-03-07 12:35:00,203.68,203.71,203.6,203.7,3588.0,203.0265,203.0564,202.9468,203.0465,3588.0
2024-03-07 12:40:00,203.59,203.62,203.45,203.48,1359.0,202.9368,202.9667,202.7973,202.8272,1359.0
2024-03-07 12:45:00,203.47,203.53,203.45,203.48,2722.0,202.8172,202.877,202.7973,202.8272,2722.0
2024-03-07 12:50:00,203.5,203.65,203.46,203.62,2353.0,202.8471,202.9966,202.8072,202.9667,2353.0
2024-03-07 12:55:00,203.6,203.6,203.48,203.54,3865.0,202.9468,202.9468,202.8272,202.887,3865.0
2024-03-07 13:00:00,203.56,203.65,203.56,203.63,2666.0,202.9069,202.9966,202.9069,202.9767,2666.0
2024-03-07 13:05:00,203.66,203.7,203.54,203.7,2577.0,203.0066,203.0465,202.887,203.0465,2577.0
2024-03-07 13:10:00,203.71,203.8,203.62,203.73,4477.0,203.0564,203.1461,202.9667,203.0764,4477.0
2024-03-07 13:15:00,203.74,203.87,203.71,203.87,3600.0,203.0863,203.2159,203.0564,203.2159,3600.0
2024-03-07 13:20:00,203.88,203.92,203.78,203.8,1831.0,203.2259,203.2657,203.1262,203.1461,1831.0
2024-03-07 13:25:00,203.81,203.81,203.7,203.74,3623.0,203.1561,203.1561,203.0465,203.0863,3623.0
2024-03-07 13:30:00,203.75,203.81,203.6,203.81,4212.0,203.0963,203.1561,202.9468,203.1561,4212.0
2024-03-07 13:35:00,203.82,203.83,203.6,203.6,1424.0,203.1661,203.176,202.9468,202.9468,1424.0
2024-03-07 13:40:00,203.57,203.63,203.52,203.62,2414.0,202.9169,202.9767,202.867,202.9667,2414.0
2024-03-07 13:45:00,203.64,203.77,203.64,203.66,2009.0,202.9866,203.1162,202.9866,203.0066,2009.0
2024-03-07 13:50:00,203.69,203.82,203.66,203.81,3385.0,203.0365,203.1661,203.0066,203.1561,3385.0
2024-03-07 13:55:00,203.83,204.04,203.83,204.0,4471.0,203.176,203.3854,203.176,203.3455,4471.0
2024-03-07 14:00:00,204.01,204.22,203.95,204.2,5698.0,203.3555,203.5648,203.2957,203.5448,5698.0
2024-03-07 14:05:00,204.2,204.24,204.11,204.23,2978.0,203.5448,203.5847,203.4551,203.5748,2978.0
2024-03-07 14:10:00,204.25,204.31,204.17,204.24,3441.0,203.5947,203.6545,203.5149,203.5847,3441.0
2024-03-07 14:15:00,204.2,204.24,204.12,204.24,3249.0,203.5448,203.5847,203.4651,203.5847,3249.0
2024-03-07 14:20:00,204.25,204.28,204.08,204.19,4563.0,203.5947,203.6246,203.4252,203.5349,4563.0
2024-03-07 14:25:00,204.21,204.21,204.04,204.07,3550.0,203.5548,203.5548,203.3854,203.4153,3550.0
2024-03-07 14:30:00,204.07,204.12,203.97,204.09,3649.0,203.4153,203.4651,203.3156,203.4352,3649.0
2024-03-07 14:35:00,204.11,204.13,204.06,204.13,2497.0,203.4551,203.4751,203.4053,203.4751,2497.0
2024-03-07 14:40:00,204.14,204.19,204.12,204.15,5249.0,203.485,203.5349,203.4651,203.495,5249.0
2024-03-07 14:45:00,204.12,204.17,204.04,204.1,4650.0,203.4651,203.5149,203.3854,203.4452,4650.0
2024-03-07 14:50:00,204.05,204.07,203.97,204.03,27150.0,203.3953,203.4153,203.3156,203.3754,27150.0
2024-03-07 14:55:00,204.03,204.05,203.82,204.01,25092.0,203.3754,203.3953,203.1661,203.3555,25092.0
2024-03-07 15:00:00,203.96,204.03,203.8,204.03,3764.0,203.3056,203.3754,203.1461,203.3754,3764.0
2024-03-07 15:05:00,204.01,204.09,203.94,204.09,3827.0,203.3555,203.4352,203.2857,203.4352,3827.0
2024-03-07 15:10:00,204.09,204.25,204.06,204.25,2578.0,203.4352,203.5947,203.4053,203.5947,2578.0
2024-03-07 15:15:00,204.26,204.26,204.16,204.19,3461.0,203.6047,203.6047,203.505,203.5349,3461.0
2024-03-07 15:20:00,204.17,204.26,204.16,204.23,8644.0,203.5149,203.6047,203.505,203.5748,8644.0
2024-03-07 15:25:00,204.23,204.37,204.21,204.25,5700.0,203.5748,203.7143,203.5548,203.5947,5700.0
2024-03-07 15:30:00,204.23,204.25,204.18,204.22,7145.0,203.5748,203.5947,203.5249,203.5648,7145.0
2024-03-07 15:35:00,204.23,204.36,204.21,204.36,7987.0,203.5748,203.7043,203.5548,203.7043,7987.0
2024-03-07 15:40:00,204.36,204.42,204.29,204.37,6767.0,203.7043,203.7641,203.6346,203.7143,6767.0
2024-03-07 15:45:00,204.35,204.56,204.34,204.54,7499.0,203.6944,203.9037,203.6844,203.8838,7499.0
2024-03-07 15:50:00,204.57,204.84,204.45,204.84,25217.0,203.9137,204.1828,203.794,204.1828,25217.0
2024-03-07 15:55:00,204.82,205.05,204.65,204.94,94185.0,204.1629,204.3921,203.9934,204.2825,94185.0
2024-03-08 09:30:00,204.28,204.8,204.03,204.23,9253.0,203.6246,204.1429,203.3754,203.5748,9253.0
2024-03-08 09:35:00,204.08,204.66,204.08,204.63,3616.0,203.4252,204.0034,203.4252,203.9735,3616.0
2024-03-08 09:40:00,204.74,204.95,204.74,204.75,1978.0,204.0831,204.2924,204.0831,204.0931,1978.0
2024-03-08 09:45:00,204.89,205.09,204.78,204.94,6124.0,204.2326,204.432,204.123,204.2825,6124.0
2024-03-08 09:50:00,204.88,205.03,204.63,205.02,3157.0,204.2227,204.3722,203.9735,204.3622,3157.0
2024-03-08 09:55:00,205.0,205.66,204.99,205.62,4084.0,204.3423,205.0002,204.3323,204.9603,4084.0
2024-03-08 10:00:00,205.65,205.98,205.65,205.94,3001.0,204.9902,205.3191,204.9902,205.2793,3001.0
2024-03-08 10:05:00,205.79,206.2,205.74,206.2,6591.0,205.1297,205.5384,205.0799,205.5384,6591.0
2024-03-08 10:10:00,206.37,206.37,205.82,206.08,1901.0,205.7079,205.7079,205.1597,205.4188,1901.0
2024-03-08 10:15:00,206.01,206.01,205.72,205.72,2404.0,205.349,205.349,205.06,205.06,2404.0
2024-03-08 10:20:00,205.67,205.78,205.33,205.42,4109.0,205.0101,205.1198,204.6712,204.7609,4109.0
2024-03-08 10:25:00,205.42,205.55,205.26,205.42,4316.0,204.7609,204.8905,204.6014,204.7609,4316.0
2024-03-08 10:30:00,205.36,205.45,205.27,205.32,3540.0,204.7011,204.7908,204.6114,204.6613,3540.0
2024-03-08 10:35:00,205.32,205.64,205.22,205.64,2681.0,204.6613,204.9802,204.5616,204.9802,2681.0
2024-03-08 10:40:00,205.59,206.07,205.53,206.05,2860.0,204.9304,205.4089,204.8706,205.3889,2860.0
2024-03-08 10:45:00,206.02,206.53,205.94,206.33,7512.0,205.359,205.8674,205.2793,205.668,7512.0
2024-03-08 10:50:00,206.28,206.43,206.21,206.43,5639.0,205.6182,205.7677,205.5484,205.7677,5639.0
2024-03-08 10:55:00,206.43,206.53,206.36,206.53,3743.0,205.7677,205.8674,205.6979,205.8674,3743.0
2024-03-08 11:00:00,206.53,206.64,206.53,206.61,2988.0,205.8674,205.977,205.8674,205.9471,2988.0
2024-03-08 11:05:00,206.49,206.5,206.27,206.27,1601.0,205.8275,205.8375,205.6082,205.6082,1601.0
2024-03-08 11:10:00,206.23,206.29,206.16,206.21,2518.0,205.5683,205.6281,205.4986,205.5484,2518.0
2024-03-08 11:15:00,206.22,206.34,206.19,206.28,2500.0,205.5584,205.678,205.5285,205.6182,2500.0
2024-03-08 11:20:00,206.23,206.29,205.98,206.01,2400.0,205.5683,205.6281,205.3191,205.349,2400.0
2024-03-08 11:25:00,205.93,206.01,205.81,205.88,2501.0,205.2693,205.349,205.1497,205.2195,2501.0
2024-03-08 11:30:00,205.98,206.0,205.69,205.69,2513.0,205.3191,205.3391,205.0301,205.0301,2513.0
2024-03-08 11:35:00,205.73,205.77,205.57,205.63,3283.0,205.0699,205.1098,204.9105,204.9703,3283.0
2024-03-08 11:40:00,205.76,205.76,205.52,205.52,1602.0,205.0998,205.0998,204.8606,204.8606,1602.0
2024-03-08 11:45:00,205.57,205.92,205.57,205.85,4247.0,204.9105,205.2593,204.9105,205.1896,4247.0
2024-03-08 11:50:00,205.78,205.95,205.78,205.89,2252.0,205.1198,205.2892,205.1198,205.2294,2252.0
2024-03-08 11:55:00,205.95,205.95,205.67,205.72,1763.0,205.2892,205.2892,205.0101,205.06,1763.0
2024-03-08 12:00:00,205.72,205.85,205.72,205.83,1519.0,205.06,205.1896,205.06,205.1696,1519.0
2024-03-08 12:05:00,205.82,205.97,205.8,205.94,1403.0,205.1597,205.3092,205.1397,205.2793,1403.0
2024-03-08 12:10:00,205.92,206.11,205.92,205.94,1600.0,205.2593,205.4487,205.2593,205.2793,1600.0
2024-03-08 12:15:00,205.92,205.98,205.83,205.83,2300.0,205.2593,205.3191,205.1696,205.1696,2300.0
2024-03-08 12:20:00,205.8,205.86,205.67,205.67,3459.0,205.1397,205.1995,205.0101,205.0101,3459.0
2024-03-08 12:25:00,205.75,205.92,205.74,205.85,2106.0,205.0899,205.2593,205.0799,205.1896,2106.0
2024-03-08 12:30:00,205.88,205.89,205.79,205.88,1100.0,205.2195,205.2294,205.1297,205.2195,1100.0
2024-03-08 12:35:00,205.96,206.12,205.9,206.12,2554.0,205.2992,205.4587,205.2394,205.4587,2554.0
2024-03-08 12:40:00,206.05,206.18,206.05,206.09,1974.0,205.3889,205.5185,205.3889,205.4288,1974.0
2024-03-08 12:45:00,206.06,206.08,205.81,205.87,2800.0,205.3989,205.4188,205.1497,205.2095,2800.0
2024-03-08 12:50:00,205.9,205.9,205.39,205.54,3614.0,205.2394,205.2394,204.731,204.8806,3614.0
2024-03-08 12:55:00,205.44,205.62,205.43,205.62,3742.0,204.7809,204.9603,204.7709,204.9603,3742.0
2024-03-08 13:00:00,205.54,205.54,205.21,205.37,2800.0,204.8806,204.8806,204.5516,204.7111,2800.0
2024-03-08 13:05:00,205.39,205.55,205.37,205.52,2574.0,204.731,204.8905,204.7111,204.8606,2574.0
2024-03-08 13:10:00,205.47,205.58,205.32,205.36,3400.0,204.8108,204.9204,204.6613,204.7011,3400.0
2024-03-08 13:15:00,205.32,205.53,205.32,205.52,2006.0,204.6613,204.8706,204.6613,204.8606,2006.0
2024-03-08 13:20:00,205.5,205.5,205.3,205.3,1699.0,204.8407,204.8407,204.6413,204.6413,1699.0
2024-03-08 13:25:00,205.34,205.41,205.05,205.05,3506.0,204.6812,204.751,204.3921,204.3921,3506.0
2024-03-08 13:30:00,205.03,205.2,205.01,205.06,2932.0,204.3722,204.5416,204.3523,204.4021,2932.0
2024-03-08 13:35:00,204.87,204.87,204.74,204.74,3759.0,204.2127,204.2127,204.0831,204.0831,3759.0
2024-03-08 13:40:00,204.72,204.73,204.59,204.7,2394.0,204.0632,204.0731,203.9336,204.0432,2394.0
2024-03-08 13:45:00,204.64,204.79,204.61,204.61,2006.0,203.9834,204.133,203.9535,203.9535,2006.0
2024-03-08 13:50:00,204.63,204.81,204.63,204.78,2490.0,203.9735,204.1529,203.9735,204.123,2490.0
2024-03-08 13:55:00,204.81,204.91,204.78,204.85,1663.0,204.1529,204.2526,204.123,204.1928,1663.0
2024-03-08 14:00:00,204.84,205.11,204.8,205.11,4681.0,204.1828,204.4519,204.1429,204.4519,4681.0
2024-03-08 14:05:00,205.12,205.12,204.94,205.0,2967.0,204.4619,204.4619,204.2825,204.3423,2967.0
2024-03-08 14:10:00,205.02,205.17,205.01,205.17,2300.0,204.3622,204.5117,204.3523,204.5117,2300.0
2024-03-08 14:15:00,205.18,205.37,205.18,205.28,4391.0,204.5217,204.7111,204.5217,204.6214,4391.0
2024-03-08 14:20:00,205.31,205.62,205.26,205.62,2227.0,204.6513,204.9603,204.6014,204.9603,2227.0
2024-03-08 14:25:00,205.65,205.82,205.58,205.8,3502.0,204.9902,205.1597,204.9204,205.1397,3502.0
2024-03-08 14:30:00,205.79,205.87,205.77,205.87,7236.0,205.1297,205.2095,205.1098,205.2095,7236.0
2024-03-08 14:35:00,205.93,206.02,205.9,205.9,12116.0,205.2693,205.359,205.2394,205.2394,12116.0
2024-03-08 14:40:00,205.87,205.97,205.85,205.97,3200.0,205.2095,205.3092,205.1896,205.3092,3200.0
2024-03-08 14:45:00,206.01,206.03,205.93,206.02,2727.0,205.349,205.369,205.2693,205.359,2727.0
2024-03-08 14:50:00,206.04,206.2,205.97,205.97,2941.0,205.3789,205.5384,205.3092,205.3092,2941.0
2024-03-08 14:55:00,206.04,206.07,205.9,205.98,3078.0,205.3789,205.4089,205.2394,205.3191,3078.0
2024-03-08 15:00:00,205.98,206.15,205.97,206.0,2336.0,205.3191,205.4886,205.3092,205.3391,2336.0
2024-03-08 15:05:00,205.88,205.89,205.74,205.75,3203.0,205.2195,205.2294,205.0799,205.0899,3203.0
2024-03-08 15:10:00,205.65,205.71,205.51,205.69,4171.0,204.9902,205.05,204.8506,205.0301,4171.0
2024-03-08 15:15:00,205.68,205.73,205.62,205.73,2942.0,205.0201,205.0699,204.9603,205.0699,2942.0
2024-03-08 15:20:00,205.66,205.86,205.66,205.86,4954.0,205.0002,205.1995,205.0002,205.1995,4954.0
2024-03-08 15:25:00,205.93,205.93,205.58,205.58,3286.0,205.2693,205.2693,204.9204,204.9204,3286.0
2024-03-08 15:30:00,205.58,205.79,205.56,205.76,2698.0,204.9204,205.1297,204.9005,205.0998,2698.0
2024-03-08 15:35:00,205.67,205.76,205.55,205.61,4179.0,205.0101,205.0998,204.8905,204.9503,4179.0
2024-03-08 15:40:00,205.65,205.72,205.57,205.61,6472.0,204.9902,205.06,204.9105,204.9503,6472.0
2024-03-08 15:45:00,205.67,205.76,205.64,205.75,6055.0,205.0101,205.0998,204.9802,205.0899,6055.0
2024-03-08 15:50:00,205.7,205.8,205.58,205.75,16914.0,205.04,205.1397,204.9204,205.0899,16914.0
2024-03-08 15:55:00,205.75,205.85,205.5,205.67,74722.0,205.0899,205.1896,204.8407,205.0101,74722.0
2024-03-11 09:30:00,205.4,205.64,204.65,204.65,10238.0,204.741,204.9802,203.9934,203.9934,10238.0
2024-03-11 09:35:00,204.88,205.31,204.27,204.49,5811.0,204.2227,204.6513,203.6146,203.8339,5811.0
2024-03-11 09:40:00,204.48,204.56,204.03,204.03,3129.0,203.824,203.9037,203.3754,203.3754,3129.0
2024-03-11 09:45:00,204.02,204.35,203.9,203.93,2608.0,203.3654,203.6944,203.2458,203.2757,2608.0
2024-03-11 09:50:00,204.0,204.26,203.79,203.82,3502.0,203.3455,203.6047,203.1362,203.1661,3502.0
2024-03-11 09:55:00,203.85,204.04,203.79,204.0,3233.0,203.196,203.3854,203.1362,203.3455,3233.0
2024-03-11 10:00:00,203.95,204.07,203.83,203.9,3761.0,203.2957,203.4153,203.176,203.2458,3761.0
2024-03-11 10:05:00,203.98,204.0,203.4,203.6,3803.0,203.3256,203.3455,202.7474,202.9468,3803.0
2024-03-11 10:10:00,203.54,203.56,203.38,203.49,6887.0,202.887,202.9069,202.7275,202.8371,6887.0
2024-03-11 10:15:00,203.43,203.68,203.4,203.55,3966.0,202.7773,203.0265,202.7474,202.8969,3966.0
2024-03-11 10:20:00,203.57,203.82,203.42,203.43,4480.0,202.9169,203.1661,202.7674,202.7773,4480.0
2024-03-11 10:25:00,203.37,203.5,203.17,203.41,3708.0,202.7175,202.8471,202.5182,202.7574,3708.0
2024-03-11 10:30:00,203.41,203.56,203.4,203.44,3951.0,202.7574,202.9069,202.7474,202.7873,3951.0
2024-03-11 10:35:00,203.44,203.66,203.36,203.65,4345.0,202.7873,203.0066,202.7075,202.9966,4345.0
2024-03-11 10:40:00,203.65,203.78,203.49,203.49,5654.0,202.9966,203.1262,202.8371,202.8371,5654.0
2024-03-11 10:45:00,203.56,203.59,203.39,203.56,7908.0,202.9069,202.9368,202.7374,202.9069,7908.0
2024-03-11 10:50:00,203.52,203.88,203.51,203.88,8144.0,202.867,203.2259,202.8571,203.2259,8144.0
2024-03-11 10:55:00,203.95,204.05,203.85,204.02,2974.0,203.2957,203.3953,203.196,203.3654,2974.0
2024-03-11 11:00:00,203.98,204.36,203.98,204.11,4509.0,203.3256,203.7043,203.3256,203.4551,4509.0
2024-03-11 11:05:00,204.15,204.19,204.0,204.09,6498.0,203.495,203.5349,203.3455,203.4352,6498.0
2024-03-11 11:10:00,204.06,204.07,203.47,203.58,7132.0,203.4053,203.4153,202.8172,202.9268,7132.0
2024-03-11 11:15:00,203.61,203.61,203.42,203.45,2602.0,202.9567,202.9567,202.7674,202.7973,2602.0
2024-03-11 11:20:00,203.37,203.37,202.97,203.17,6007.0,202.7175,202.7175,202.3188,202.5182,6007.0
2024-03-11 11:25:00,203.15,203.23,202.89,202.89,9071.0,202.4982,202.578,202.2391,202.2391,9071.0
2024-03-11 11:30:00,202.94,203.05,202.87,202.9,5106.0,202.2889,202.3985,202.2191,202.249,5106.0
2024-03-11 11:35:00,202.86,202.96,202.78,202.91,4859.0,202.2091,202.3088,202.1294,202.259,4859.0
2024-03-11 11:40:00,202.95,203.05,202.88,202.93,4630.0,202.2989,202.3985,202.2291,202.2789,4630.0
2024-03-11 11:45:00,202.94,203.22,202.86,203.22,4134.0,202.2889,202.568,202.2091,202.568,4134.0
2024-03-11 11:50:00,203.18,203.47,203.18,203.38,3480.0,202.5281,202.8172,202.5281,202.7275,3480.0
2024-03-11 11:55:00,203.34,203.53,203.28,203.44,5962.0,202.6876,202.877,202.6278,202.7873,5962.0
2024-03-11 12:00:00,203.41,203.49,203.32,203.39,3667.0,202.7574,202.8371,202.6677,202.7374,3667.0
2024-03-11 12:05:00,203.31,203.46,203.27,203.31,3126.0,202.6577,202.8072,202.6178,202.6577,3126.0
2024-03-11 12:10:00,203.34,203.46,203.26,203.45,3227.0,202.6876,202.8072,202.6079,202.7973,3227.0
2024-03-11 12:15:00,203.42,203.74,203.42,203.74,3061.0,202.7674,203.0863,202.7674,203.0863,3061.0
2024-03-11 12:20:00,203.71,203.81,203.7,203.77,3609.0,203.0564,203.1561,203.0465,203.1162,3609.0
2024-03-11 12:25:00,203.74,203.75,203.59,203.67,3622.0,203.0863,203.0963,202.9368,203.0166,3622.0
2024-03-11 12:30:00,203.69,203.8,203.66,203.79,3062.0,203.0365,203.1461,203.0066,203.1362,3062.0
2024-03-11 12:35:00,203.77,203.91,203.72,203.91,3095.0,203.1162,203.2558,203.0664,203.2558,3095.0
2024-03-11 12:40:00,203.89,204.11,203.85,204.01,3173.0,203.2358,203.4551,203.196,203.3555,3173.0
2024-03-11 12:45:00,204.01,204.11,203.94,203.99,2026.0,203.3555,203.4551,203.2857,203.3355,2026.0
2024-03-11 12:50:00,204.05,204.23,204.03,204.22,3231.0,203.3953,203.5748,203.3754,203.5648,3231.0
2024-03-11 12:55:00,204.23,204.23,203.95,203.98,2600.0,203.5748,203.5748,203.2957,203.3256,2600.0
2024-03-11 13:00:00,203.99,204.23,203.98,204.23,4733.0,203.3355,203.5748,203.3256,203.5748,4733.0
2024-03-11 13:05:00,204.2,204.24,204.15,204.23,1900.0,203.5448,203.5847,203.495,203.5748,1900.0
2024-03-11 13:10:00,204.25,204.25,203.92,203.92,1868.0,203.5947,203.5947,203.2657,203.2657,1868.0
2024-03-11 13:15:00,203.97,204.08,203.95,204.07,3113.0,203.3156,203.4252,203.2957,203.4153,3113.0
2024-03-11 13:20:00,204.11,204.23,204.08,204.14,2718.0,203.4551,203.5748,203.4252,203.485,2718.0
2024-03-11 13:25:00,204.17,204.18,204.09,204.17,1828.0,203.5149,203.5249,203.4352,203.5149,1828.0
2024-03-11 13:30:00,204.18,204.4,204.18,204.4,3294.0,203.5249,203.7442,203.5249,203.7442,3294.0
2024-03-11 13:35:00,204.4,204.4,204.24,204.25,2608.0,203.7442,203.7442,203.5847,203.5947,2608.0
2024-03-11 13:40:00,204.27,204.27,204.15,204.24,2470.0,203.6146,203.6146,203.495,203.5847,2470.0
2024-03-11 13:45:00,204.24,204.32,204.23,204.23,4820.0,203.5847,203.6645,203.5748,203.5748,4820.0
2024-03-11 13:50:00,204.17,204.29,204.17,204.24,3615.0,203.5149,203.6346,203.5149,203.5847,3615.0
2024-03-11 13:55:00,204.3,204.38,204.27,204.37,3191.0,203.6445,203.7243,203.6146,203.7143,3191.0
2024-03-11 14:00:00,204.39,204.45,204.35,204.41,3593.0,203.7342,203.794,203.6944,203.7542,3593.0
2024-03-11 14:05:00,204.38,204.42,204.25,204.36,2978.0,203.7243,203.7641,203.5947,203.7043,2978.0
2024-03-11 14:10:00,204.39,204.39,204.16,204.17,3332.0,203.7342,203.7342,203.505,203.5149,3332.0
2024-03-11 14:15:00,204.15,204.25,204.12,204.2,4066.0,203.495,203.5947,203.4651,203.5448,4066.0
2024-03-11 14:20:00,204.26,204.31,204.13,204.28,4060.0,203.6047,203.6545,203.4751,203.6246,4060.0
2024-03-11 14:25:00,204.33,204.38,204.26,204.38,6313.0,203.6744,203.7243,203.6047,203.7243,6313.0
2024-03-11 14:30:00,204.36,204.4,204.17,204.31,4369.0,203.7043,203.7442,203.5149,203.6545,4369.0
2024-03-11 14:35:00,204.25,204.32,204.21,204.22,3327.0,203.5947,203.6645,203.5548,203.5648,3327.0
2024-03-11 14:40:00,204.19,204.38,204.19,204.34,2803.0,203.5349,203.7243,203.5349,203.6844,2803.0
2024-03-11 14:45:00,204.4,204.4,204.22,204.33,3660.0,203.7442,203.7442,203.5648,203.6744,3660.0
2024-03-11 14:50:00,204.36,204.39,204.3,204.36,3025.0,203.7043,203.7342,203.6445,203.7043,3025.0
2024-03-11 14:55:00,204.35,204.42,204.3,204.42,4896.0,203.6944,203.7641,203.6445,203.7641,4896.0
2024-03-11 15:00:00,204.43,204.55,204.43,204.52,4322.0,203.7741,203.8937,203.7741,203.8638,4322.0
2024-03-11 15:05:00,204.54,204.62,204.45,204.49,4089.0,203.8838,203.9635,203.794,203.8339,4089.0
2024-03-11 15:10:00,204.48,204.48,204.32,204.36,2959.0,203.824,203.824,203.6645,203.7043,2959.0
2024-03-11 15:15:00,204.34,204.39,204.24,204.36,4397.0,203.6844,203.7342,203.5847,203.7043,4397.0
2024-03-11 15:20:00,204.38,204.57,204.37,204.37,4513.0,203.7243,203.9137,203.7143,203.7143,4513.0
2024-03-11 15:25:00,204.4,204.53,204.35,204.51,5609.0,203.7442,203.8738,203.6944,203.8539,5609.0
2024-03-11 15:30:00,204.52,204.55,204.36,204.39,3919.0,203.8638,203.8937,203.7043,203.7342,3919.0
2024-03-11 15:35:00,204.4,204.42,204.3,204.37,4047.0,203.7442,203.7641,203.6445,203.7143,4047.0
2024-03-11 15:40:00,204.38,204.6,204.34,204.46,5599.0,203.7243,203.9436,203.6844,203.804,5599.0
2024-03-11 15:45:00,204.44,204.56,204.06,204.11,7304.0,203.7841,203.9037,203.4053,203.4551,7304.0
2024-03-11 15:50:00,204.03,204.15,203.95,204.09,13543.0,203.3754,203.495,203.2957,203.4352,13543.0
2024-03-11 15:55:00,204.12,204.48,204.09,204.18,46008.0,203.4651,203.824,203.4352,203.5249,46008.0
2024-03-12 09:30:00,205.2,205.87,204.91,205.72,17522.0,204.5416,205.2095,204.2526,205.06,17522.0
2024-03-12 09:35:00,205.71,205.99,205.27,205.48,4107.0,205.05,205.3291,204.6114,204.8207,4107.0
2024-03-12 09:40:00,205.46,205.58,205.11,205.58,5846.0,204.8008,204.9204,204.4519,204.9204,5846.0
2024-03-12 09:45:00,205.66,205.73,205.15,205.31,5727.0,205.0002,205.0699,204.4918,204.6513,5727.0
2024-03-12 09:50:00,205.45,205.66,205.22,205.22,4020.0,204.7908,205.0002,204.5616,204.5616,4020.0
2024-03-12 09:55:00,205.33,205.72,205.33,205.68,4389.0,204.6712,205.06,204.6712,205.0201,4389.0
2024-03-12 10:00:00,205.65,205.75,205.61,205.65,3168.0,204.9902,205.0899,204.9503,204.9902,3168.0
2024-03-12 10:05:00,205.61,205.67,205.27,205.27,10007.0,204.9503,205.0101,204.6114,204.6114,10007.0
2024-03-12 10:10:00,205.33,205.55,205.11,205.38,7081.0,204.6712,204.8905,204.4519,204.7211,7081.0
2024-03-12 10:15:00,205.45,205.77,205.44,205.73,4299.0,204.7908,205.1098,204.7809,205.0699,4299.0
2024-03-12 10:20:00,205.73,205.99,205.71,205.99,3251.0,205.0699,205.3291,205.05,205.3291,3251.0
2024-03-12 10:25:00,206.08,206.29,206.07,206.14,9940.0,205.4188,205.6281,205.4089,205.4786,9940.0
2024-03-12 10:30:00,206.11,206.16,205.86,206.14,7590.0,205.4487,205.4986,205.1995,205.4786,7590.0
2024-03-12 10:35:00,206.14,206.34,206.08,206.18,6723.0,205.4786,205.678,205.4188,205.5185,6723.0
2024-03-12 10:40:00,206.27,206.27,206.0,206.02,3782.0,205.6082,205.6082,205.3391,205.359,3782.0
2024-03-12 10:45:00,205.98,206.11,205.77,205.8,14889.0,205.3191,205.4487,205.1098,205.1397,14889.0
2024-03-12 10:50:00,205.81,206.38,205.81,206.22,9385.0,205.1497,205.7179,205.1497,205.5584,9385.0
2024-03-12 10:55:00,206.27,206.51,206.23,206.51,4067.0,205.6082,205.8474,205.5683,205.8474,4067.0
2024-03-12 11:00:00,206.55,206.59,206.46,206.53,4029.0,205.8873,205.9272,205.7976,205.8674,4029.0
2024-03-12 11:05:00,206.52,206.57,206.36,206.52,3571.0,205.8574,205.9072,205.6979,205.8574,3571.0
2024-03-12 11:10:00,206.5,206.65,206.49,206.61,4975.0,205.8375,205.987,205.8275,205.9471,4975.0
2024-03-12 11:15:00,206.63,206.76,206.61,206.61,6543.0,205.9671,206.0966,205.9471,205.9471,6543.0
2024-03-12 11:20:00,206.59,206.67,206.52,206.67,6163.0,205.9272,206.0069,205.8574,206.0069,6163.0
2024-03-12 11:25:00,206.67,206.7,206.53,206.54,11508.0,206.0069,206.0368,205.8674,205.8773,11508.0
2024-03-12 11:30:00,206.56,206.56,206.43,206.43,6046.0,205.8973,205.8973,205.7677,205.7677,6046.0
2024-03-12 11:35:00,206.41,206.84,206.41,206.84,3460.0,205.7478,206.1764,205.7478,206.1764,3460.0
2024-03-12 11:40:00,206.83,206.86,206.61,206.73,7723.0,206.1664,206.1963,205.9471,206.0667,7723.0
2024-03-12 11:45:00,206.69,206.71,206.61,206.61,4108.0,206.0269,206.0468,205.9471,205.9471,4108.0
2024-03-12 11:50:00,206.62,206.74,206.57,206.72,4251.0,205.9571,206.0767,205.9072,206.0568,4251.0
2024-03-12 11:55:00,206.74,206.74,206.57,206.63,2941.0,206.0767,206.0767,205.9072,205.9671,2941.0
2024-03-12 12:00:00,206.65,206.66,206.51,206.55,4895.0,205.987,205.997,205.8474,205.8873,4895.0
2024-03-12 12:05:00,206.57,206.77,206.57,206.65,5047.0,205.9072,206.1066,205.9072,205.987,5047.0
2024-03-12 12:10:00,206.67,206.87,206.67,206.86,2743.0,206.0069,206.2063,206.0069,206.1963,2743.0
2024-03-12 12:15:00,206.87,206.93,206.77,206.83,12655.0,206.2063,206.2661,206.1066,206.1664,12655.0
2024-03-12 12:20:00,206.84,207.0,206.78,206.99,5271.0,206.1764,206.3359,206.1166,206.3259,5271.0
2024-03-12 12:25:00,207.0,207.26,207.0,207.26,6576.0,206.3359,206.595,206.3359,206.595,6576.0
2024-03-12 12:30:00,207.23,207.23,207.06,207.16,3645.0,206.5651,206.5651,206.3957,206.4954,3645.0
2024-03-12 12:35:00,207.16,207.21,206.89,207.0,6826.0,206.4954,206.5452,206.2262,206.3359,6826.0
2024-03-12 12:40:00,207.0,207.06,206.9,206.9,6564.0,206.3359,206.3957,206.2362,206.2362,6564.0
2024-03-12 12:45:00,206.95,206.96,206.76,206.86,3326.0,206.286,206.296,206.0966,206.1963,3326.0
2024-03-12 12:50:00,206.84,206.94,206.78,206.94,9585.0,206.1764,206.2761,206.1166,206.2761,9585.0
2024-03-12 12:55:00,206.97,207.17,206.86,207.16,9632.0,206.306,206.5053,206.1963,206.4954,9632.0
2024-03-12 13:00:00,207.18,207.18,206.79,207.01,6895.0,206.5153,206.5153,206.1265,206.3458,6895.0
2024-03-12 13:05:00,206.93,206.97,206.79,206.81,4100.0,206.2661,206.306,206.1265,206.1465,4100.0
2024-03-12 13:10:00,206.79,207.16,206.69,207.14,8012.0,206.1265,206.4954,206.0269,206.4754,8012.0
2024-03-12 13:15:00,207.09,207.36,207.09,207.32,3473.0,206.4256,206.6947,206.4256,206.6548,3473.0
2024-03-12 13:20:00,207.37,207.43,207.22,207.22,2555.0,206.7047,206.7645,206.5552,206.5552,2555.0
2024-03-12 13:25:00,207.29,207.34,207.21,207.24,1996.0,206.6249,206.6748,206.5452,206.5751,1996.0
2024-03-12 13:30:00,207.29,207.3,207.21,207.29,1353.0,206.6249,206.6349,206.5452,206.6249,1353.0
2024-03-12 13:35:00,207.29,207.36,207.22,207.36,1499.0,206.6249,206.6947,206.5552,206.6947,1499.0
2024-03-12 13:40:00,207.4,207.5,207.36,207.5,1641.0,206.7346,206.8343,206.6947,206.8343,1641.0
2024-03-12 13:45:00,207.52,207.64,207.46,207.58,2367.0,206.8542,206.9738,206.7944,206.914,2367.0
2024-03-12 13:50:00,207.54,207.57,207.5,207.5,1477.0,206.8741,206.904,206.8343,206.8343,1477.0
2024-03-12 13:55:00,207.48,207.6,207.45,207.59,2887.0,206.8143,206.9339,206.7844,206.924,2887.0
2024-03-12 14:00:00,207.52,207.54,207.48,207.52,1804.0,206.8542,206.8741,206.8143,206.8542,1804.0
2024-03-12 14:05:00,207.48,207.49,207.41,207.49,2984.0,206.8143,206.8243,206.7446,206.8243,2984.0
2024-03-12 14:10:00,207.5,207.6,207.47,207.47,5131.0,206.8343,206.9339,206.8044,206.8044,5131.0
2024-03-12 14:15:00,207.35,207.53,207.35,207.5,4924.0,206.6847,206.8642,206.6847,206.8343,4924.0
2024-03-12 14:20:00,207.53,207.68,207.5,207.6,4129.0,206.8642,207.0137,206.8343,206.9339,4129.0
2024-03-12 14:25:00,207.67,207.89,207.66,207.79,3450.0,207.0037,207.223,206.9937,207.1233,3450.0
2024-03-12 14:30:00,207.81,207.94,207.8,207.86,5784.0,207.1433,207.2729,207.1333,207.1931,5784.0
2024-03-12 14:35:00,207.88,207.9,207.68,207.8,4528.0,207.213,207.233,207.0137,207.1333,4528.0
2024-03-12 14:40:00,207.75,207.78,207.32,207.36,5386.0,207.0835,207.1134,206.6548,206.6947,5386.0
2024-03-12 14:45:00,207.34,207.58,207.34,207.56,1686.0,206.6748,206.914,206.6748,206.8941,1686.0
2024-03-12 14:50:00,207.58,207.72,207.53,207.69,3145.0,206.914,207.0536,206.8642,207.0237,3145.0
2024-03-12 14:55:00,207.62,207.81,207.62,207.7,3056.0,206.9539,207.1433,206.9539,207.0336,3056.0
2024-03-12 15:00:00,207.7,207.72,207.61,207.72,2401.0,207.0336,207.0536,206.9439,207.0536,2401.0
2024-03-12 15:05:00,207.7,207.7,207.49,207.49,3099.0,207.0336,207.0336,206.8243,206.8243,3099.0
2024-03-12 15:10:00,207.52,207.52,207.37,207.37,4412.0,206.8542,206.8542,206.7047,206.7047,4412.0
2024-03-12 15:15:00,207.4,207.44,207.28,207.28,3234.0,206.7346,206.7745,206.615,206.615,3234.0
2024-03-12 15:20:00,207.28,207.44,207.25,207.37,6541.0,206.615,206.7745,206.5851,206.7047,6541.0
2024-03-12 15:25:00,207.4,207.5,207.36,207.47,3146.0,206.7346,206.8343,206.6947,206.8044,3146.0
2024-03-12 15:30:00,207.47,207.47,207.26,207.26,3448.0,206.8044,206.8044,206.595,206.595,3448.0
2024-03-12 15:35:00,207.25,207.26,207.15,207.17,4207.0,206.5851,206.595,206.4854,206.5053,4207.0
2024-03-12 15:40:00,207.15,207.25,206.93,206.95,5836.0,206.4854,206.5851,206.2661,206.286,5836.0
2024-03-12 15:45:00,206.95,207.17,206.91,206.93,10655.0,206.286,206.5053,206.2462,206.2661,10655.0
2024-03-12 15:50:00,206.68,207.13,206.68,207.05,18010.0,206.0169,206.4654,206.0169,206.3857,18010.0
2024-03-12 15:55:00,207.02,207.19,206.95,207.03,55035.0,206.3558,206.5253,206.286,206.3658,55035.0
2024-03-13 09:30:00,207.34,207.34,206.69,207.1,23197.0,206.6748,206.6748,206.0269,206.4355,23197.0
2024-03-13 09:35:00,207.28,207.3,206.84,206.85,7824.0,206.615,206.6349,206.1764,206.1863,7824.0
2024-03-13 09:40:00,206.85,207.0,206.55,206.77,23274.0,206.1863,206.3359,205.8873,206.1066,23274.0
2024-03-13 09:45:00,206.75,207.25,206.75,207.0,7641.0,206.0867,206.5851,206.0867,206.3359,7641.0
2024-03-13 09:50:00,207.19,207.58,207.11,207.58,4712.0,206.5253,206.914,206.4455,206.914,4712.0
2024-03-13 09:55:00,207.34,207.95,207.32,207.95,3979.0,206.6748,207.2828,206.6548,207.2828,3979.0
2024-03-13 10:00:00,207.78,208.0,207.68,207.92,7977.0,207.1134,207.3327,207.0137,207.2529,7977.0
2024-03-13 10:05:00,207.88,207.94,207.67,207.76,4950.0,207.213,207.2729,207.0037,207.0934,4950.0
2024-03-13 10:10:00,207.75,207.87,207.46,207.58,6502.0,207.0835,207.2031,206.7944,206.914,6502.0
2024-03-13 10:15:00,207.62,207.78,207.52,207.61,3956.0,206.9539,207.1134,206.8542,206.9439,3956.0
2024-03-13 10:20:00,207.65,207.7,207.52,207.62,3754.0,206.9838,207.0336,206.8542,206.9539,3754.0
2024-03-13 10:25:00,207.58,207.68,207.48,207.5,3593.0,206.914,207.0137,206.8143,206.8343,3593.0
2024-03-13 10:30:00,207.55,207.7,207.41,207.7,2954.0,206.8841,207.0336,206.7446,207.0336,2954.0
2024-03-13 10:35:00,207.67,207.75,207.49,207.5,4215.0,207.0037,207.0835,206.8243,206.8343,4215.0
2024-03-13 10:40:00,207.45,207.45,207.36,207.43,1897.0,206.7844,206.7844,206.6947,206.7645,1897.0
2024-03-13 10:45:00,207.41,207.43,207.33,207.4,3447.0,206.7446,206.7645,206.6648,206.7346,3447.0
2024-03-13 10:50:00,207.39,207.63,207.38,207.55,6709.0,206.7246,206.9638,206.7146,206.8841,6709.0
2024-03-13 10:55:00,207.59,207.87,207.54,207.86,5692.0,206.924,207.2031,206.8741,207.1931,5692.0
2024-03-13 11:00:00,207.85,207.88,207.67,207.83,3711.0,207.1831,207.213,207.0037,207.1632,3711.0
2024-03-13 11:05:00,207.83,207.87,207.75,207.87,7316.0,207.1632,207.2031,207.0835,207.2031,7316.0
2024-03-13 11:10:00,207.87,207.98,207.77,207.84,6031.0,207.2031,207.3127,207.1034,207.1732,6031.0
2024-03-13 11:15:00,207.81,208.0,207.77,207.78,9161.0,207.1433,207.3327,207.1034,207.1134,9161.0
2024-03-13 11:20:00,207.84,207.9,207.76,207.76,3200.0,207.1732,207.233,207.0934,207.0934,3200.0
2024-03-13 11:25:00,207.64,207.71,207.58,207.58,3513.0,206.9738,207.0436,206.914,206.914,3513.0
2024-03-13 11:30:00,207.61,207.73,207.58,207.61,3535.0,206.9439,207.0635,206.914,206.9439,3535.0
2024-03-13 11:35:00,207.64,207.71,207.59,207.59,1902.0,206.9738,207.0436,206.924,206.924,1902.0
2024-03-13 11:40:00,207.58,207.76,207.55,207.74,2774.0,206.914,207.0934,206.8841,207.0735,2774.0
2024-03-13 11:45:00,207.7,207.99,207.7,207.96,3839.0,207.0336,207.3227,207.0336,207.2928,3839.0
2024-03-13 11:50:00,207.98,207.98,207.78,207.79,3753.0,207.3127,207.3127,207.1134,207.1233,3753.0
2024-03-13 11:55:00,207.79,207.87,207.79,207.84,2077.0,207.1233,207.2031,207.1233,207.1732,2077.0
2024-03-13 12:00:00,207.87,207.94,207.81,207.81,4788.0,207.2031,207.2729,207.1433,207.1433,4788.0
2024-03-13 12:05:00,207.82,207.91,207.8,207.83,4175.0,207.1532,207.2429,207.1333,207.1632,4175.0
2024-03-13 12:10:00,207.85,207.95,207.84,207.87,3985.0,207.1831,207.2828,207.1732,207.2031,3985.0
2024-03-13 12:15:00,207.87,207.87,207.7,207.74,4552.0,207.2031,207.2031,207.0336,207.0735,4552.0
2024-03-13 12:20:00,207.74,207.75,207.63,207.63,2195.0,207.0735,207.0835,206.9638,206.9638,2195.0
2024-03-13 12:25:00,207.66,207.86,207.64,207.71,4083.0,206.9937,207.1931,206.9738,207.0436,4083.0
2024-03-13 12:30:00,207.68,207.76,207.68,207.76,3405.0,207.0137,207.0934,207.0137,207.0934,3405.0
2024-03-13 12:35:00,207.74,207.88,207.67,207.88,3207.0,207.0735,207.213,207.0037,207.213,3207.0
2024-03-13 12:40:00,207.84,207.91,207.77,207.87,2236.0,207.1732,207.2429,207.1034,207.2031,2236.0
2024-03-13 12:45:00,207.87,207.89,207.82,207.87,1905.0,207.2031,207.223,207.1532,207.2031,1905.0
2024-03-13 12:50:00,207.83,207.91,207.79,207.91,2936.0,207.1632,207.2429,207.1233,207.2429,2936.0
2024-03-13 12:55:00,207.96,207.96,207.88,207.94,2117.0,207.2928,207.2928,207.213,207.2729,2117.0
2024-03-13 13:00:00,207.95,208.31,207.93,208.31,5150.0,207.2828,207.6417,207.2629,207.6417,5150.0
2024-03-13 13:05:00,208.31,208.56,208.3,208.54,5886.0,207.6417,207.8909,207.6317,207.8709,5886.0
2024-03-13 13:10:00,208.52,208.56,208.46,208.55,2205.0,207.851,207.8909,207.7912,207.8809,2205.0
2024-03-13 13:15:00,208.53,208.54,208.32,208.33,4771.0,207.861,207.8709,207.6516,207.6616,4771.0
2024-03-13 13:20:00,208.36,208.63,208.28,208.53,21816.0,207.6915,207.9606,207.6118,207.861,21816.0
2024-03-13 13:25:00,208.57,208.8,208.54,208.64,20847.0,207.9008,208.1301,207.8709,207.9706,20847.0
2024-03-13 13:30:00,208.71,208.9,208.48,208.48,18598.0,208.0404,208.2298,207.8111,207.8111,18598.0
2024-03-13 13:35:00,208.62,208.83,208.62,208.69,2808.0,207.9507,208.16,207.9507,208.0204,2808.0
2024-03-13 13:40:00,208.77,208.92,208.77,208.8,1700.0,208.1002,208.2497,208.1002,208.1301,1700.0
2024-03-13 13:45:00,208.78,209.05,208.78,209.05,6997.0,208.1102,208.3793,208.1102,208.3793,6997.0
2024-03-13 13:50:00,209.07,209.1,208.93,209.01,3138.0,208.3992,208.4291,208.2597,208.3394,3138.0
2024-03-13 13:55:00,209.01,209.13,208.89,209.12,8804.0,208.3394,208.459,208.2198,208.4491,8804.0
2024-03-13 14:00:00,209.07,209.08,208.9,208.97,3426.0,208.3992,208.4092,208.2298,208.2995,3426.0
2024-03-13 14:05:00,208.97,209.03,208.84,208.84,4526.0,208.2995,208.3594,208.17,208.17,4526.0
2024-03-13 14:10:00,208.81,208.86,208.7,208.7,4448.0,208.1401,208.1899,208.0304,208.0304,4448.0
2024-03-13 14:15:00,208.68,209.04,208.68,209.0,9133.0,208.0105,208.3693,208.0105,208.3294,9133.0
2024-03-13 14:20:00,209.01,209.09,208.98,209.03,8121.0,208.3394,208.4192,208.3095,208.3594,8121.0
2024-03-13 14:25:00,209.02,209.1,208.9,208.99,10939.0,208.3494,208.4291,208.2298,208.3195,10939.0
2024-03-13 14:30:00,209.0,209.1,208.97,208.98,3450.0,208.3294,208.4291,208.2995,208.3095,3450.0
2024-03-13 14:35:00,208.98,209.01,208.93,208.96,5224.0,208.3095,208.3394,208.2597,208.2896,5224.0
2024-03-13 14:40:00,208.98,209.02,208.65,208.67,27004.0,208.3095,208.3494,207.9806,208.0005,27004.0
2024-03-13 14:45:00,208.66,208.7,208.54,208.66,3523.0,207.9905,208.0304,207.8709,207.9905,3523.0
2024-03-13 14:50:00,208.68,208.79,208.61,208.68,4777.0,208.0105,208.1201,207.9407,208.0105,4777.0
2024-03-13 14:55:00,208.67,208.67,208.48,208.5,5733.0,208.0005,208.0005,207.8111,207.8311,5733.0
2024-03-13 15:00:00,208.57,208.6,208.35,208.42,8656.0,207.9008,207.9307,207.6815,207.7513,8656.0
2024-03-13 15:05:00,208.38,208.39,208.24,208.29,8233.0,207.7114,207.7214,207.5719,207.6217,8233.0
2024-03-13 15:10:00,208.29,208.34,208.2,208.32,5206.0,207.6217,207.6716,207.532,207.6516,5206.0
2024-03-13 15:15:00,208.34,208.62,208.34,208.56,5555.0,207.6716,207.9507,207.6716,207.8909,5555.0
2024-03-13 15:20:00,208.53,208.63,208.51,208.57,3061.0,207.861,207.9606,207.841,207.9008,3061.0
2024-03-13 15:25:00,208.55,208.64,208.03,208.18,7274.0,207.8809,207.9706,207.3626,207.5121,7274.0
2024-03-13 15:30:00,208.19,208.4,208.18,208.25,7629.0,207.522,207.7314,207.5121,207.5819,7629.0
2024-03-13 15:35:00,208.24,208.41,208.21,208.39,5523.0,207.5719,207.7413,207.542,207.7214,5523.0
2024-03-13 15:40:00,208.39,208.43,208.31,208.37,5786.0,207.7214,207.7613,207.6417,207.7015,5786.0
2024-03-13 15:45:00,208.33,208.37,208.22,208.31,7488.0,207.6616,207.7015,207.552,207.6417,7488.0
2024-03-13 15:50:00,208.27,208.58,208.03,208.58,18054.0,207.6018,207.9108,207.3626,207.9108,18054.0
2024-03-13 15:55:00,208.56,208.82,208.49,208.53,59982.0,207.8909,208.15,207.8211,207.861,59982.0
2024-03-14 09:30:00,209.56,209.56,208.62,208.86,24841.0,208.8877,208.8877,207.9507,208.1899,24841.0
2024-03-14 09:35:00,208.97,209.4,208.97,209.09,1925.0,208.2995,208.7282,208.2995,208.4192,1925.0
2024-03-14 09:40:00,209.05,209.29,208.86,209.09,2895.0,208.3793,208.6185,208.1899,208.4192,2895.0
2024-03-14 09:45:00,209.03,209.36,208.94,209.36,7207.0,208.3594,208.6883,208.2696,208.6883,7207.0
2024-03-14 09:50:00,209.21,209.28,209.02,209.17,18506.0,208.5388,208.6086,208.3494,208.4989,18506.0
2024-03-14 09:55:00,209.25,209.25,208.86,208.88,10181.0,208.5786,208.5786,208.1899,208.2098,10181.0
2024-03-14 10:00:00,208.83,209.18,208.78,209.11,7290.0,208.16,208.5089,208.1102,208.4391,7290.0
2024-03-14 10:05:00,209.12,209.34,209.09,209.23,4453.0,208.4491,208.6684,208.4192,208.5587,4453.0
2024-03-14 10:10:00,209.25,209.46,209.22,209.26,6165.0,208.5786,208.788,208.5487,208.5886,6165.0
2024-03-14 10:15:00,209.31,209.71,209.28,209.66,33504.0,208.6385,209.0372,208.6086,208.9873,33504.0
2024-03-14 10:20:00,209.67,209.7,209.15,209.19,15350.0,208.9973,209.0272,208.479,208.5188,15350.0
2024-03-14 10:25:00,209.16,209.4,209.15,209.22,5132.0,208.4889,208.7282,208.479,208.5487,5132.0
2024-03-14 10:30:00,209.21,209.22,208.98,209.12,4287.0,208.5388,208.5487,208.3095,208.4491,4287.0
2024-03-14 10:35:00,209.12,209.22,209.03,209.16,5426.0,208.4491,208.5487,208.3594,208.4889,5426.0
2024-03-14 10:40:00,209.18,209.18,209.03,209.06,5024.0,208.5089,208.5089,208.3594,208.3893,5024.0
2024-03-14 10:45:00,209.04,209.18,209.04,209.09,5946.0,208.3693,208.5089,208.3693,208.4192,5946.0
2024-03-14 10:50:00,209.09,209.17,208.91,208.92,4437.0,208.4192,208.4989,208.2397,208.2497,4437.0
2024-03-14 10:55:00,208.82,208.85,208.41,208.58,3493.0,208.15,208.1799,207.7413,207.9108,3493.0
2024-03-14 11:00:00,208.71,208.95,208.71,208.8,3152.0,208.0404,208.2796,208.0404,208.1301,3152.0
2024-03-14 11:05:00,208.8,208.8,208.54,208.63,2170.0,208.1301,208.1301,207.8709,207.9606,2170.0
2024-03-14 11:10:00,208.67,208.69,208.55,208.6,3705.0,208.0005,208.0204,207.8809,207.9307,3705.0
2024-03-14 11:15:00,208.67,208.84,208.61,208.84,2955.0,208.0005,208.17,207.9407,208.17,2955.0
2024-03-14 11:20:00,208.85,208.85,208.67,208.72,3413.0,208.1799,208.1799,208.0005,208.0503,3413.0
2024-03-14 11:25:00,208.72,208.87,208.69,208.87,2035.0,208.0503,208.1999,208.0204,208.1999,2035.0
2024-03-14 11:30:00,208.87,208.9,208.83,208.88,1938.0,208.1999,208.2298,208.16,208.2098,1938.0
2024-03-14 11:35:00,208.99,209.1,208.88,208.89,5784.0,208.3195,208.4291,208.2098,208.2198,5784.0
2024-03-14 11:40:00,208.94,208.97,208.74,208.84,4955.0,208.2696,208.2995,208.0703,208.17,4955.0
2024-03-14 11:45:00,208.83,208.95,208.76,208.89,4153.0,208.16,208.2796,208.0902,208.2198,4153.0
2024-03-14 11:50:00,208.9,208.97,208.84,208.93,5853.0,208.2298,208.2995,208.17,208.2597,5853.0
2024-03-14 11:55:00,208.94,208.99,208.84,208.94,11940.0,208.2696,208.3195,208.17,208.2696,11940.0
2024-03-14 12:00:00,208.94,208.94,208.61,208.71,2805.0,208.2696,208.2696,207.9407,208.0404,2805.0
2024-03-14 12:05:00,208.66,208.67,208.41,208.47,2586.0,207.9905,208.0005,207.7413,207.8012,2586.0
2024-03-14 12:10:00,208.5,208.55,208.48,208.52,1001.0,207.8311,207.8809,207.8111,207.851,1001.0
2024-03-14 12:15:00,208.5,208.5,208.3,208.31,2141.0,207.8311,207.8311,207.6317,207.6417,2141.0
2024-03-14 12:20:00,208.31,208.74,208.31,208.71,2686.0,207.6417,208.0703,207.6417,208.0404,2686.0
2024-03-14 12:25:00,208.67,208.86,208.61,208.69,3253.0,208.0005,208.1899,207.9407,208.0204,3253.0
2024-03-14 12:30:00,208.74,208.83,208.63,208.64,3840.0,208.0703,208.16,207.9606,207.9706,3840.0
2024-03-14 12:35:00,208.73,208.79,208.6,208.63,3541.0,208.0603,208.1201,207.9307,207.9606,3541.0
2024-03-14 12:40:00,208.66,208.71,208.58,208.69,4322.0,207.9905,208.0404,207.9108,208.0204,4322.0
2024-03-14 12:45:00,208.62,208.72,208.56,208.57,10820.0,207.9507,208.0503,207.8909,207.9008,10820.0
2024-03-14 12:50:00,208.6,208.68,208.56,208.56,5145.0,207.9307,208.0105,207.8909,207.8909,5145.0
2024-03-14 12:55:00,208.56,208.58,208.4,208.46,3124.0,207.8909,207.9108,207.7314,207.7912,3124.0
2024-03-14 13:00:00,208.38,208.4,208.3,208.32,1466.0,207.7114,207.7314,207.6317,207.6516,1466.0
2024-03-14 13:05:00,208.27,208.37,208.24,208.34,2377.0,207.6018,207.7015,207.5719,207.6716,2377.0
2024-03-14 13:10:00,208.31,208.44,208.3,208.43,2881.0,207.6417,207.7712,207.6317,207.7613,2881.0
2024-03-14 13:15:00,208.44,208.51,208.22,208.28,3335.0,207.7712,207.841,207.552,207.6118,3335.0
2024-03-14 13:20:00,208.24,208.37,208.24,208.33,6380.0,207.5719,207.7015,207.5719,207.6616,6380.0
2024-03-14 13:25:00,208.33,208.33,208.19,208.19,3104.0,207.6616,207.6616,207.522,207.522,3104.0
2024-03-14 13:30:00,208.15,208.15,207.98,208.12,2336.0,207.4822,207.4822,207.3127,207.4523,2336.0
2024-03-14 13:35:00,208.14,208.25,208.12,208.25,3134.0,207.4722,207.5819,207.4523,207.5819,3134.0
2024-03-14 13:40:00,208.21,208.21,207.98,207.98,16464.0,207.542,207.542,207.3127,207.3127,16464.0
2024-03-14 13:45:00,207.98,208.04,207.93,207.96,3616.0,207.3127,207.3725,207.2629,207.2928,3616.0
2024-03-14 13:50:00,208.01,208.03,207.93,208.03,11794.0,207.3426,207.3626,207.2629,207.3626,11794.0
2024-03-14 13:55:00,208.06,208.07,207.98,208.02,6668.0,207.3925,207.4024,207.3127,207.3526,6668.0
2024-03-14 14:00:00,208.02,208.15,207.88,208.07,28816.0,207.3526,207.4822,207.213,207.4024,28816.0
2024-03-14 14:05:00,208.09,208.09,207.94,208.01,4009.0,207.4224,207.4224,207.2729,207.3426,4009.0
2024-03-14 14:10:00,207.95,207.95,207.8,207.8,2364.0,207.2828,207.2828,207.1333,207.1333,2364.0
2024-03-14 14:15:00,207.74,207.74,207.56,207.56,4421.0,207.0735,207.0735,206.8941,206.8941,4421.0
2024-03-14 14:20:00,207.51,207.55,207.31,207.31,5149.0,206.8442,206.8841,206.6449,206.6449,5149.0
2024-03-14 14:25:00,207.33,207.39,207.15,207.17,5286.0,206.6648,206.7246,206.4854,206.5053,5286.0
2024-03-14 14:30:00,207.11,207.27,206.89,207.27,7486.0,206.4455,206.605,206.2262,206.605,7486.0
2024-03-14 14:35:00,207.22,207.23,207.04,207.07,2742.0,206.5552,206.5651,206.3757,206.4056,2742.0
2024-03-14 14:40:00,207.1,207.45,207.1,207.34,6352.0,206.4355,206.7844,206.4355,206.6748,6352.0
2024-03-14 14:45:00,207.36,207.36,207.22,207.25,2301.0,206.6947,206.6947,206.5552,206.5851,2301.0
2024-03-14 14:50:00,207.25,207.29,207.13,207.14,3698.0,206.5851,206.6249,206.4654,206.4754,3698.0
2024-03-14 14:55:00,207.1,207.14,206.89,206.9,6114.0,206.4355,206.4754,206.2262,206.2362,6114.0
2024-03-14 15:00:00,206.86,206.9,206.79,206.88,15061.0,206.1963,206.2362,206.1265,206.2163,15061.0
2024-03-14 15:05:00,206.87,206.9,206.37,206.37,4725.0,206.2063,206.2362,205.7079,205.7079,4725.0
2024-03-14 15:10:00,206.34,206.49,206.25,206.35,10669.0,205.678,205.8275,205.5883,205.688,10669.0
2024-03-14 15:15:00,206.38,207.01,206.37,206.84,37306.0,205.7179,206.3458,205.7079,206.1764,37306.0
2024-03-14 15:20:00,206.84,206.91,206.73,206.78,6521.0,206.1764,206.2462,206.0667,206.1166,6521.0
2024-03-14 15:25:00,206.72,206.72,206.53,206.55,8420.0,206.0568,206.0568,205.8674,205.8873,8420.0
2024-03-14 15:30:00,206.52,206.52,206.17,206.26,10433.0,205.8574,205.8574,205.5085,205.5982,10433.0
2024-03-14 15:35:00,206.22,206.52,206.15,206.49,14891.0,205.5584,205.8574,205.4886,205.8275,14891.0
2024-03-14 15:40:00,206.51,206.6,206.43,206.53,13992.0,205.8474,205.9371,205.7677,205.8674,13992.0
2024-03-14 15:45:00,206.59,206.82,206.48,206.66,22330.0,205.9272,206.1564,205.8175,205.997,22330.0
2024-03-14 15:50:00,206.7,207.12,206.61,206.95,90324.0,206.0368,206.4555,205.9471,206.286,90324.0
2024-03-14 15:55:00,206.88,207.0,206.73,206.99,86552.0,206.2163,206.3359,206.0667,206.3259,86552.0
2024-03-15 09:30:00,204.71,205.73,204.57,204.89,187058.0,204.0532,205.0699,203.9137,204.2326,187058.0
2024-03-15 09:35:00,204.84,205.48,204.8,205.14,8476.0,204.1828,204.8207,204.1429,204.4818,8476.0
2024-03-15 09:40:00,205.14,205.67,205.13,205.35,10706.0,204.4818,205.0101,204.4719,204.6912,10706.0
2024-03-15 09:45:00,205.25,205.35,204.81,205.34,15357.0,204.5915,204.6912,204.1529,204.6812,15357.0
2024-03-15 09:50:00,205.6,205.6,204.75,204.83,10675.0,204.9404,204.9404,204.0931,204.1728,10675.0
2024-03-15 09:55:00,204.84,205.66,204.83,205.59,9028.0,204.1828,205.0002,204.1728,204.9304,9028.0
2024-03-15 10:00:00,205.47,205.7,205.28,205.43,29846.0,204.8108,205.04,204.6214,204.7709,29846.0
2024-03-15 10:05:00,205.5,205.84,205.42,205.81,28446.0,204.8407,205.1796,204.7609,205.1497,28446.0
2024-03-15 10:10:00,206.02,206.83,205.97,206.53,14532.0,205.359,206.1664,205.3092,205.8674,14532.0
2024-03-15 10:15:00,206.43,206.85,206.39,206.52,10984.0,205.7677,206.1863,205.7278,205.8574,10984.0
2024-03-15 10:20:00,206.48,206.6,206.38,206.56,11798.0,205.8175,205.9371,205.7179,205.8973,11798.0
2024-03-15 10:25:00,206.51,206.53,206.36,206.42,6223.0,205.8474,205.8674,205.6979,205.7577,6223.0
2024-03-15 10:30:00,206.34,206.49,206.2,206.21,7223.0,205.678,205.8275,205.5384,205.5484,7223.0
2024-03-15 10:35:00,206.21,206.24,206.03,206.09,6375.0,205.5484,205.5783,205.369,205.4288,6375.0
2024-03-15 10:40:00,206.09,206.6,206.09,206.43,6542.0,205.4288,205.9371,205.4288,205.7677,6542.0
2024-03-15 10:45:00,206.43,206.6,206.35,206.49,18168.0,205.7677,205.9371,205.688,205.8275,18168.0
2024-03-15 10:50:00,206.52,206.75,206.42,206.75,24997.0,205.8574,206.0867,205.7577,206.0867,24997.0
2024-03-15 10:55:00,206.72,207.19,206.72,207.11,6521.0,206.0568,206.5253,206.0568,206.4455,6521.0
2024-03-15 11:00:00,207.11,207.17,206.96,206.98,5782.0,206.4455,206.5053,206.296,206.3159,5782.0
2024-03-15 11:05:00,206.99,206.99,206.63,206.75,7275.0,206.3259,206.3259,205.9671,206.0867,7275.0
2024-03-15 11:10:00,206.77,207.0,206.74,206.9,29259.0,206.1066,206.3359,206.0767,206.2362,29259.0
2024-03-15 11:15:00,206.88,206.94,206.61,206.61,6754.0,206.2163,206.2761,205.9471,205.9471,6754.0
2024-03-15 11:20:00,206.6,206.62,206.49,206.59,5688.0,205.9371,205.9571,205.8275,205.9272,5688.0
2024-03-15 11:25:00,206.58,206.77,206.55,206.69,7034.0,205.9172,206.1066,205.8873,206.0269,7034.0
2024-03-15 11:30:00,206.65,206.93,206.62,206.82,9828.0,205.987,206.2661,205.9571,206.1564,9828.0
2024-03-15 11:35:00,206.78,206.98,206.75,206.8,7136.0,206.1166,206.3159,206.0867,206.1365,7136.0
2024-03-15 11:40:00,206.76,206.77,206.47,206.53,6341.0,206.0966,206.1066,205.8076,205.8674,6341.0
2024-03-15 11:45:00,206.54,206.55,205.91,205.91,41346.0,205.8773,205.8873,205.2494,205.2494,41346.0
2024-03-15 11:50:00,205.84,206.02,205.78,205.91,6817.0,205.1796,205.359,205.1198,205.2494,6817.0
2024-03-15 11:55:00,205.81,205.81,205.5,205.61,3251.0,205.1497,205.1497,204.8407,204.9503,3251.0
2024-03-15 12:00:00,205.53,205.67,205.45,205.63,4747.0,204.8706,205.0101,204.7908,204.9703,4747.0
2024-03-15 12:05:00,205.64,205.66,205.48,205.55,5167.0,204.9802,205.0002,204.8207,204.8905,5167.0
2024-03-15 12:10:00,205.56,205.58,205.34,205.37,12445.0,204.9005,204.9204,204.6812,204.7111,12445.0
2024-03-15 12:15:00,205.38,205.46,205.28,205.37,7953.0,204.7211,204.8008,204.6214,204.7111,7953.0
2024-03-15 12:20:00,205.4,205.58,205.33,205.33,4219.0,204.741,204.9204,204.6712,204.6712,4219.0
2024-03-15 12:25:00,205.34,205.39,205.02,205.09,3934.0,204.6812,204.731,204.3622,204.432,3934.0
2024-03-15 12:30:00,205.13,205.23,205.0,205.02,5277.0,204.4719,204.5715,204.3423,204.3622,5277.0
2024-03-15 12:35:00,205.01,205.32,205.0,205.3,6344.0,204.3523,204.6613,204.3423,204.6413,6344.0
2024-03-15 12:40:00,205.41,205.41,205.21,205.26,6920.0,204.751,204.751,204.5516,204.6014,6920.0
2024-03-15 12:45:00,205.32,205.39,205.25,205.26,3039.0,204.6613,204.731,204.5915,204.6014,3039.0
2024-03-15 12:50:00,205.31,205.31,205.02,205.07,6712.0,204.6513,204.6513,204.3622,204.4121,6712.0
2024-03-15 12:55:00,205.0,205.11,204.95,205.03,10094.0,204.3423,204.4519,204.2924,204.3722,10094.0
2024-03-15 13:00:00,205.16,205.16,205.07,205.11,3010.0,204.5018,204.5018,204.4121,204.4519,3010.0
2024-03-15 13:05:00,205.14,205.24,205.09,205.15,6509.0,204.4818,204.5815,204.432,204.4918,6509.0
2024-03-15 13:10:00,205.15,205.24,205.12,205.19,4488.0,204.4918,204.5815,204.4619,204.5317,4488.0
2024-03-15 13:15:00,205.15,205.32,205.12,205.22,4224.0,204.4918,204.6613,204.4619,204.5616,4224.0
2024-03-15 13:20:00,205.23,205.4,205.23,205.37,4269.0,204.5715,204.741,204.5715,204.7111,4269.0
2024-03-15 13:25:00,205.38,205.42,205.17,205.18,4278.0,204.7211,204.7609,204.5117,204.5217,4278.0
2024-03-15 13:30:00,205.21,205.21,205.0,205.03,9592.0,204.5516,204.5516,204.3423,204.3722,9592.0
2024-03-15 13:35:00,205.05,205.09,204.9,204.97,22288.0,204.3921,204.432,204.2426,204.3124,22288.0
2024-03-15 13:40:00,204.92,205.06,204.92,205.01,14350.0,204.2625,204.4021,204.2625,204.3523,14350.0
2024-03-15 13:45:00,205.0,205.03,204.85,204.93,7592.0,204.3423,204.3722,204.1928,204.2725,7592.0
2024-03-15 13:50:00,204.93,204.96,204.8,204.92,5907.0,204.2725,204.3024,204.1429,204.2625,5907.0
2024-03-15 13:55:00,204.89,205.04,204.83,205.01,4079.0,204.2326,204.3822,204.1728,204.3523,4079.0
2024-03-15 14:00:00,204.98,204.99,204.87,204.95,3380.0,204.3223,204.3323,204.2127,204.2924,3380.0
2024-03-15 14:05:00,204.92,204.96,204.63,204.87,15457.0,204.2625,204.3024,203.9735,204.2127,15457.0
2024-03-15 14:10:00,204.92,204.97,204.62,204.62,3032.0,204.2625,204.3124,203.9635,203.9635,3032.0
2024-03-15 14:15:00,204.68,204.73,204.57,204.73,4564.0,204.0233,204.0731,203.9137,204.0731,4564.0
2024-03-15 14:20:00,204.73,204.73,204.57,204.64,3841.0,204.0731,204.0731,203.9137,203.9834,3841.0
2024-03-15 14:25:00,204.65,204.84,204.63,204.8,6051.0,203.9934,204.1828,203.9735,204.1429,6051.0
2024-03-15 14:30:00,204.83,204.98,204.81,204.91,3418.0,204.1728,204.3223,204.1529,204.2526,3418.0
2024-03-15 14:35:00,204.92,205.05,204.91,205.05,3197.0,204.2625,204.3921,204.2526,204.3921,3197.0
2024-03-15 14:40:00,205.06,205.17,204.68,204.81,9585.0,204.4021,204.5117,204.0233,204.1529,9585.0
2024-03-15 14:45:00,204.77,204.77,204.59,204.6,4023.0,204.113,204.113,203.9336,203.9436,4023.0
2024-03-15 14:50:00,204.55,204.65,204.45,204.61,7707.0,203.8937,203.9934,203.794,203.9535,7707.0
2024-03-15 14:55:00,204.61,204.65,204.42,204.42,4438.0,203.9535,203.9934,203.7641,203.7641,4438.0
2024-03-15 15:00:00,204.47,204.48,204.24,204.48,8001.0,203.814,203.824,203.5847,203.824,8001.0
2024-03-15 15:05:00,204.44,204.44,204.1,204.1,6486.0,203.7841,203.7841,203.4452,203.4452,6486.0
2024-03-15 15:10:00,204.12,204.23,203.99,204.2,6813.0,203.4651,203.5748,203.3355,203.5448,6813.0
2024-03-15 15:15:00,204.21,204.31,204.17,204.27,8007.0,203.5548,203.6545,203.5149,203.6146,8007.0
2024-03-15 15:20:00,204.32,204.34,204.02,204.03,6719.0,203.6645,203.6844,203.3654,203.3754,6719.0
2024-03-15 15:25:00,204.01,204.23,204.0,204.1,8151.0,203.3555,203.5748,203.3455,203.4452,8151.0
2024-03-15 15:30:00,204.06,204.18,203.97,204.16,6952.0,203.4053,203.5249,203.3156,203.505,6952.0
2024-03-15 15:35:00,204.17,204.28,204.06,204.07,10304.0,203.5149,203.6246,203.4053,203.4153,10304.0
2024-03-15 15:40:00,204.08,204.08,203.94,203.98,9479.0,203.4252,203.4252,203.2857,203.3256,9479.0
2024-03-15 15:45:00,203.98,204.18,203.9,204.16,16293.0,203.3256,203.5249,203.2458,203.505,16293.0
2024-03-15 15:50:00,204.35,204.5,204.08,204.34,35387.0,203.6944,203.8439,203.4252,203.6844,35387.0
2024-03-15 15:55:00,204.36,204.68,204.33,204.62,117496.0,203.7043,204.0233,203.6744,203.9635,117496.0
2024-03-18 09:30:00,206.09,206.69,206.07,206.54,17505.0,205.4288,206.0269,205.4089,205.8773,17505.0
2024-03-18 09:35:00,206.45,206.45,205.9,206.01,7957.0,205.7876,205.7876,205.2394,205.349,7957.0
2024-03-18 09:40:00,206.15,206.24,205.57,205.66,9403.0,205.4886,205.5783,204.9105,205.0002,9403.0
2024-03-18 09:45:00,205.48,205.87,205.26,205.27,16608.0,204.8207,205.2095,204.6014,204.6114,16608.0
2024-03-18 09:50:00,205.29,205.38,205.22,205.26,9186.0,204.6314,204.7211,204.5616,204.6014,9186.0
2024-03-18 09:55:00,205.25,205.65,205.01,205.38,22524.0,204.5915,204.9902,204.3523,204.7211,22524.0
2024-03-18 10:00:00,205.34,205.61,205.24,205.61,10559.0,204.6812,204.9503,204.5815,204.9503,10559.0
2024-03-18 10:05:00,205.55,205.56,205.05,205.16,17065.0,204.8905,204.9005,204.3921,204.5018,17065.0
2024-03-18 10:10:00,205.15,205.49,205.02,205.3,21166.0,204.4918,204.8307,204.3622,204.6413,21166.0
2024-03-18 10:15:00,205.35,205.56,205.16,205.43,9289.0,204.6912,204.9005,204.5018,204.7709,9289.0
2024-03-18 10:20:00,205.51,205.95,205.44,205.81,12863.0,204.8506,205.2892,204.7809,205.1497,12863.0
2024-03-18 10:25:00,205.88,206.34,205.81,205.92,52381.0,205.2195,205.678,205.1497,205.2593,52381.0
2024-03-18 10:30:00,206.0,206.22,205.92,206.21,49010.0,205.3391,205.5584,205.2593,205.5484,49010.0
2024-03-18 10:35:00,206.25,206.35,205.92,206.06,66343.0,205.5883,205.688,205.2593,205.3989,66343.0
2024-03-18 10:40:00,206.13,206.3,205.98,206.03,12694.0,205.4687,205.6381,205.3191,205.369,12694.0
2024-03-18 10:45:00,206.06,206.2,205.96,206.15,3805.0,205.3989,205.5384,205.2992,205.4886,3805.0
2024-03-18 10:50:00,206.14,206.66,206.14,206.64,36014.0,205.4786,205.997,205.4786,205.977,36014.0
2024-03-18 10:55:00,206.62,206.62,206.41,206.45,5259.0,205.9571,205.9571,205.7478,205.7876,5259.0
2024-03-18 11:00:00,206.49,206.63,206.36,206.62,6598.0,205.8275,205.9671,205.6979,205.9571,6598.0
2024-03-18 11:05:00,206.65,206.86,206.64,206.79,7055.0,205.987,206.1963,205.977,206.1265,7055.0
2024-03-18 11:10:00,206.79,206.9,206.61,206.69,13157.0,206.1265,206.2362,205.9471,206.0269,13157.0
2024-03-18 11:15:00,206.69,206.72,206.58,206.62,6357.0,206.0269,206.0568,205.9172,205.9571,6357.0
2024-03-18 11:20:00,206.62,206.7,206.52,206.69,7294.0,205.9571,206.0368,205.8574,206.0269,7294.0
2024-03-18 11:25:00,206.7,206.86,206.59,206.74,67614.0,206.0368,206.1963,205.9272,206.0767,67614.0
2024-03-18 11:30:00,206.74,206.77,206.59,206.67,12212.0,206.0767,206.1066,205.9272,206.0069,12212.0
2024-03-18 11:35:00,206.69,206.72,206.54,206.66,5220.0,206.0269,206.0568,205.8773,205.997,5220.0
2024-03-18 11:40:00,206.68,206.87,206.68,206.8,53477.0,206.0169,206.2063,206.0169,206.1365,53477.0
2024-03-18 11:45:00,206.8,206.88,206.73,206.85,11679.0,206.1365,206.2163,206.0667,206.1863,11679.0
2024-03-18 11:50:00,206.83,206.87,206.51,206.61,8931.0,206.1664,206.2063,205.8474,205.9471,8931.0
2024-03-18 11:55:00,206.58,206.58,206.42,206.5,5384.0,205.9172,205.9172,205.7577,205.8375,5384.0
2024-03-18 12:00:00,206.51,206.51,206.14,206.14,2700.0,205.8474,205.8474,205.4786,205.4786,2700.0
2024-03-18 12:05:00,206.14,206.22,206.09,206.1,2513.0,205.4786,205.5584,205.4288,205.4388,2513.0
2024-03-18 12:10:00,206.13,206.27,206.11,206.22,3383.0,205.4687,205.6082,205.4487,205.5584,3383.0
2024-03-18 12:15:00,206.25,206.35,206.17,206.33,20057.0,205.5883,205.688,205.5085,205.668,20057.0
2024-03-18 12:20:00,206.34,206.51,206.29,206.4,2620.0,205.678,205.8474,205.6281,205.7378,2620.0
2024-03-18 12:25:00,206.4,206.62,206.38,206.55,3535.0,205.7378,205.9571,205.7179,205.8873,3535.0
2024-03-18 12:30:00,206.46,206.56,206.45,206.47,9055.0,205.7976,205.8973,205.7876,205.8076,9055.0
2024-03-18 12:35:00,206.41,206.44,206.24,206.26,3221.0,205.7478,205.7777,205.5783,205.5982,3221.0
2024-03-18 12:40:00,206.19,206.33,206.18,206.27,2730.0,205.5285,205.668,205.5185,205.6082,2730.0
2024-03-18 12:45:00,206.34,206.34,206.26,206.26,1446.0,205.678,205.678,205.5982,205.5982,1446.0
2024-03-18 12:50:00,206.35,206.39,206.18,206.39,2738.0,205.688,205.7278,205.5185,205.7278,2738.0
2024-03-18 12:55:00,206.39,206.49,206.38,206.47,2452.0,205.7278,205.8275,205.7179,205.8076,2452.0
2024-03-18 13:00:00,206.47,206.78,206.47,206.7,2715.0,205.8076,206.1166,205.8076,206.0368,2715.0
2024-03-18 13:05:00,206.68,206.87,206.68,206.72,2116.0,206.0169,206.2063,206.0169,206.0568,2116.0
2024-03-18 13:10:00,206.68,206.77,206.63,206.77,6437.0,206.0169,206.1066,205.9671,206.1066,6437.0
2024-03-18 13:15:00,206.71,206.81,206.69,206.72,3784.0,206.0468,206.1465,206.0269,206.0568,3784.0
2024-03-18 13:20:00,206.73,206.96,206.7,206.96,4227.0,206.0667,206.296,206.0368,206.296,4227.0
2024-03-18 13:25:00,207.0,207.14,206.94,207.14,3608.0,206.3359,206.4754,206.2761,206.4754,3608.0
2024-03-18 13:30:00,207.09,207.2,206.92,206.93,47000.0,206.4256,206.5352,206.2561,206.2661,47000.0
2024-03-18 13:35:00,206.99,207.26,206.92,207.08,39649.0,206.3259,206.595,206.2561,206.4156,39649.0
2024-03-18 13:40:00,207.05,207.17,207.03,207.17,3800.0,206.3857,206.5053,206.3658,206.5053,3800.0
2024-03-18 13:45:00,207.17,207.17,206.99,207.1,5774.0,206.5053,206.5053,206.3259,206.4355,5774.0
2024-03-18 13:50:00,207.11,207.17,207.04,207.11,3469.0,206.4455,206.5053,206.3757,206.4455,3469.0
2024-03-18 13:55:00,207.16,207.17,207.1,207.15,7247.0,206.4954,206.5053,206.4355,206.4854,7247.0
2024-03-18 14:00:00,207.12,207.25,207.1,207.15,36830.0,206.4555,206.5851,206.4355,206.4854,36830.0
2024-03-18 14:05:00,207.15,207.44,207.07,207.43,58903.0,206.4854,206.7745,206.4056,206.7645,58903.0
2024-03-18 14:10:00,207.43,207.5,207.28,207.47,7592.0,206.7645,206.8343,206.615,206.8044,7592.0
2024-03-18 14:15:00,207.43,207.64,207.41,207.49,3250.0,206.7645,206.9738,206.7446,206.8243,3250.0
2024-03-18 14:20:00,207.52,207.52,207.22,207.28,4071.0,206.8542,206.8542,206.5552,206.615,4071.0
2024-03-18 14:25:00,207.32,207.5,207.3,207.44,3217.0,206.6548,206.8343,206.6349,206.7745,3217.0
2024-03-18 14:30:00,207.45,207.55,207.36,207.5,4236.0,206.7844,206.8841,206.6947,206.8343,4236.0
2024-03-18 14:35:00,207.46,207.55,207.4,207.42,3052.0,206.7944,206.8841,206.7346,206.7545,3052.0
2024-03-18 14:40:00,207.42,207.42,207.11,207.15,6449.0,206.7545,206.7545,206.4455,206.4854,6449.0
2024-03-18 14:45:00,207.2,207.25,207.11,207.25,5041.0,206.5352,206.5851,206.4455,206.5851,5041.0
2024-03-18 14:50:00,207.24,207.4,207.24,207.35,6305.0,206.5751,206.7346,206.5751,206.6847,6305.0
2024-03-18 14:55:00,207.32,207.44,207.24,207.25,54763.0,206.6548,206.7745,206.5751,206.5851,54763.0
2024-03-18 15:00:00,207.25,207.37,207.24,207.33,11990.0,206.5851,206.7047,206.5751,206.6648,11990.0
2024-03-18 15:05:00,207.33,207.5,207.29,207.42,53114.0,206.6648,206.8343,206.6249,206.7545,53114.0
2024-03-18 15:10:00,207.42,207.53,207.38,207.5,62866.0,206.7545,206.8642,206.7146,206.8343,62866.0
2024-03-18 15:15:00,207.55,207.69,207.52,207.65,8531.0,206.8841,207.0237,206.8542,206.9838,8531.0
2024-03-18 15:20:00,207.66,207.78,207.59,207.73,12794.0,206.9937,207.1134,206.924,207.0635,12794.0
2024-03-18 15:25:00,207.75,207.85,207.6,207.75,8126.0,207.0835,207.1831,206.9339,207.0835,8126.0
2024-03-18 15:30:00,207.73,207.96,207.73,207.88,12374.0,207.0635,207.2928,207.0635,207.213,12374.0
2024-03-18 15:35:00,207.86,207.86,207.4,207.55,21306.0,207.1931,207.1931,206.7346,206.8841,21306.0
2024-03-18 15:40:00,207.57,207.66,207.4,207.5,15364.0,206.904,206.9937,206.7346,206.8343,15364.0
2024-03-18 15:45:00,207.54,207.55,207.1,207.1,40429.0,206.8741,206.8841,206.4355,206.4355,40429.0
2024-03-18 15:50:00,207.08,207.14,206.79,206.8,40965.0,206.4156,206.4754,206.1265,206.1365,40965.0
2024-03-18 15:55:00,206.79,206.88,206.45,206.5,214648.0,206.1265,206.2163,205.7876,205.8375,214648.0
2024-03-19 09:30:00,207.29,208.56,207.07,208.05,23387.0,206.6249,207.8909,206.4056,207.3825,23387.0
2024-03-19 09:35:00,208.23,208.23,207.49,207.53,4448.0,207.5619,207.5619,206.8243,206.8642,4448.0
2024-03-19 09:40:00,207.49,208.06,207.42,208.02,26163.0,206.8243,207.3925,206.7545,207.3526,26163.0
2024-03-19 09:45:00,207.93,208.16,207.85,207.87,6297.0,207.2629,207.4921,207.1831,207.2031,6297.0
2024-03-19 09:50:00,207.95,208.21,207.94,208.18,3253.0,207.2828,207.542,207.2729,207.5121,3253.0
2024-03-19 09:55:00,208.2,208.77,208.2,208.77,7113.0,207.532,208.1002,207.532,208.1002,7113.0
2024-03-19 10:00:00,208.68,208.75,208.45,208.45,7289.0,208.0105,208.0803,207.7812,207.7812,7289.0
2024-03-19 10:05:00,208.42,208.44,208.17,208.23,3928.0,207.7513,207.7712,207.5021,207.5619,3928.0
2024-03-19 10:10:00,208.17,208.22,207.74,207.75,3508.0,207.5021,207.552,207.0735,207.0835,3508.0
2024-03-19 10:15:00,207.7,208.03,207.7,207.86,2000.0,207.0336,207.3626,207.0336,207.1931,2000.0
2024-03-19 10:20:00,207.89,208.18,207.74,208.18,2873.0,207.223,207.5121,207.0735,207.5121,2873.0
2024-03-19 10:25:00,208.18,208.18,207.91,207.91,3713.0,207.5121,207.5121,207.2429,207.2429,3713.0
2024-03-19 10:30:00,208.02,208.07,207.74,207.74,4545.0,207.3526,207.4024,207.0735,207.0735,4545.0
2024-03-19 10:35:00,207.69,207.84,207.67,207.68,14118.0,207.0237,207.1732,207.0037,207.0137,14118.0
2024-03-19 10:40:00,207.68,207.94,207.67,207.88,3918.0,207.0137,207.2729,207.0037,207.213,3918.0
2024-03-19 10:45:00,207.85,207.85,207.59,207.66,1406.0,207.1831,207.1831,206.924,206.9937,1406.0
2024-03-19 10:50:00,207.66,207.7,207.48,207.59,3098.0,206.9937,207.0336,206.8143,206.924,3098.0
2024-03-19 10:55:00,207.63,207.65,207.35,207.52,4491.0,206.9638,206.9838,206.6847,206.8542,4491.0
2024-03-19 11:00:00,207.49,207.49,207.25,207.36,2460.0,206.8243,206.8243,206.5851,206.6947,2460.0
2024-03-19 11:05:00,207.38,207.39,207.18,207.3,1999.0,206.7146,206.7246,206.5153,206.6349,1999.0
2024-03-19 11:10:00,207.27,207.48,207.13,207.47,4214.0,206.605,206.8143,206.4654,206.8044,4214.0
2024-03-19 11:15:00,207.51,207.52,207.29,207.41,5436.0,206.8442,206.8542,206.6249,206.7446,5436.0
2024-03-19 11:20:00,207.39,207.39,207.13,207.22,3960.0,206.7246,206.7246,206.4654,206.5552,3960.0
2024-03-19 11:25:00,207.28,207.47,207.24,207.44,2933.0,206.615,206.8044,206.5751,206.7745,2933.0
2024-03-19 11:30:00,207.48,207.61,207.44,207.44,2413.0,206.8143,206.9439,206.7745,206.7745,2413.0
2024-03-19 11:35:00,207.47,207.49,207.38,207.47,2108.0,206.8044,206.8243,206.7146,206.8044,2108.0
2024-03-19 11:40:00,207.5,207.64,207.47,207.57,2047.0,206.8343,206.9738,206.8044,206.904,2047.0
2024-03-19 11:45:00,207.64,207.66,207.54,207.63,2202.0,206.9738,206.9937,206.8741,206.9638,2202.0
2024-03-19 11:50:00,207.65,207.66,207.44,207.44,4728.0,206.9838,206.9937,206.7745,206.7745,4728.0
2024-03-19 11:55:00,207.48,207.61,207.46,207.47,1998.0,206.8143,206.9439,206.7944,206.8044,1998.0
2024-03-19 12:00:00,207.53,207.53,207.42,207.49,2478.0,206.8642,206.8642,206.7545,206.8243,2478.0
2024-03-19 12:05:00,207.52,207.71,207.48,207.67,1498.0,206.8542,207.0436,206.8143,207.0037,1498.0
2024-03-19 12:10:00,207.68,207.71,207.5,207.5,3047.0,207.0137,207.0436,206.8343,206.8343,3047.0
2024-03-19 12:15:00,207.55,207.57,207.46,207.52,2362.0,206.8841,206.904,206.7944,206.8542,2362.0
2024-03-19 12:20:00,207.54,207.54,207.4,207.48,3115.0,206.8741,206.8741,206.7346,206.8143,3115.0
2024-03-19 12:25:00,207.45,207.59,207.41,207.55,7548.0,206.7844,206.924,206.7446,206.8841,7548.0
2024-03-19 12:30:00,207.55,207.79,207.55,207.72,4849.0,206.8841,207.1233,206.8841,207.0536,4849.0
2024-03-19 12:35:00,207.71,207.91,207.71,207.9,4212.0,207.0436,207.2429,207.0436,207.233,4212.0
2024-03-19 12:40:00,207.84,208.1,207.84,208.09,2225.0,207.1732,207.4323,207.1732,207.4224,2225.0
2024-03-19 12:45:00,208.08,208.16,208.04,208.1,3454.0,207.4124,207.4921,207.3725,207.4323,3454.0
2024-03-19 12:50:00,208.15,208.25,208.15,208.18,2250.0,207.4822,207.5819,207.4822,207.5121,2250.0
2024-03-19 12:55:00,208.22,208.23,208.02,208.08,2843.0,207.552,207.5619,207.3526,207.4124,2843.0
2024-03-19 13:00:00,208.06,208.2,207.96,208.02,4335.0,207.3925,207.532,207.2928,207.3526,4335.0
2024-03-19 13:05:00,207.87,207.9,207.79,207.83,2762.0,207.2031,207.233,207.1233,207.1632,2762.0
2024-03-19 13:10:00,207.85,207.94,207.83,207.86,1512.0,207.1831,207.2729,207.1632,207.1931,1512.0
2024-03-19 13:15:00,207.85,207.86,207.6,207.6,2588.0,207.1831,207.1931,206.9339,206.9339,2588.0
2024-03-19 13:20:00,207.61,207.66,207.57,207.57,1300.0,206.9439,206.9937,206.904,206.904,1300.0
2024-03-19 13:25:00,207.5,207.7,207.5,207.64,1600.0,206.8343,207.0336,206.8343,206.9738,1600.0
2024-03-19 13:30:00,207.65,207.75,207.55,207.59,5673.0,206.9838,207.0835,206.8841,206.924,5673.0
2024-03-19 13:35:00,207.5,207.52,207.42,207.49,3308.0,206.8343,206.8542,206.7545,206.8243,3308.0
2024-03-19 13:40:00,207.48,207.52,207.41,207.48,3067.0,206.8143,206.8542,206.7446,206.8143,3067.0
2024-03-19 13:45:00,207.46,207.46,207.17,207.21,3200.0,206.7944,206.7944,206.5053,206.5452,3200.0
2024-03-19 13:50:00,207.31,207.34,207.16,207.22,3956.0,206.6449,206.6748,206.4954,206.5552,3956.0
2024-03-19 13:55:00,207.19,207.29,207.16,207.16,2052.0,206.5253,206.6249,206.4954,206.4954,2052.0
2024-03-19 14:00:00,207.17,207.17,207.06,207.11,3526.0,206.5053,206.5053,206.3957,206.4455,3526.0
2024-03-19 14:05:00,207.1,207.22,207.1,207.18,3255.0,206.4355,206.5552,206.4355,206.5153,3255.0
2024-03-19 14:10:00,207.21,207.27,207.18,207.21,1972.0,206.5452,206.605,206.5153,206.5452,1972.0
2024-03-19 14:15:00,207.2,207.32,207.14,207.15,3480.0,206.5352,206.6548,206.4754,206.4854,3480.0
2024-03-19 14:20:00,207.16,207.33,207.16,207.32,2630.0,206.4954,206.6648,206.4954,206.6548,2630.0
2024-03-19 14:25:00,207.29,207.34,207.25,207.34,2026.0,206.6249,206.6748,206.5851,206.6748,2026.0
2024-03-19 14:30:00,207.39,207.39,207.34,207.37,2400.0,206.7246,206.7246,206.6748,206.7047,2400.0
2024-03-19 14:35:00,207.37,207.45,207.3,207.32,5000.0,206.7047,206.7844,206.6349,206.6548,5000.0
2024-03-19 14:40:00,207.34,207.43,207.34,207.39,2268.0,206.6748,206.7645,206.6748,206.7246,2268.0
2024-03-19 14:45:00,207.35,207.38,207.3,207.32,1700.0,206.6847,206.7146,206.6349,206.6548,1700.0
2024-03-19 14:50:00,207.35,207.44,207.31,207.35,4617.0,206.6847,206.7745,206.6449,206.6847,4617.0
2024-03-19 14:55:00,207.34,207.4,207.3,207.33,3866.0,206.6748,206.7346,206.6349,206.6648,3866.0
2024-03-19 15:00:00,207.32,207.54,207.29,207.46,4294.0,206.6548,206.8741,206.6249,206.7944,4294.0
2024-03-19 15:05:00,207.46,207.46,207.27,207.35,4138.0,206.7944,206.7944,206.605,206.6847,4138.0
2024-03-19 15:10:00,207.37,207.43,207.31,207.31,2832.0,206.7047,206.7645,206.6449,206.6449,2832.0
2024-03-19 15:15:00,207.32,207.32,207.19,207.29,3727.0,206.6548,206.6548,206.5253,206.6249,3727.0
2024-03-19 15:20:00,207.32,207.39,207.24,207.31,2313.0,206.6548,206.7246,206.5751,206.6449,2313.0
2024-03-19 15:25:00,207.26,207.31,207.17,207.3,2895.0,206.595,206.6449,206.5053,206.6349,2895.0
2024-03-19 15:30:00,207.28,207.47,207.23,207.41,3327.0,206.615,206.8044,206.5651,206.7446,3327.0
2024-03-19 15:35:00,207.44,207.57,207.37,207.56,6733.0,206.7745,206.904,206.7047,206.8941,6733.0
2024-03-19 15:40:00,207.61,207.75,207.56,207.74,6807.0,206.9439,207.0835,206.8941,207.0735,6807.0
2024-03-19 15:45:00,207.71,207.81,207.56,207.72,9330.0,207.0436,207.1433,206.8941,207.0536,9330.0
2024-03-19 15:50:00,207.74,208.0,207.71,208.0,16083.0,207.0735,207.3327,207.0436,207.3327,16083.0
2024-03-19 15:55:00,208.02,208.23,207.87,208.12,70484.0,207.3526,207.5619,207.2031,207.4523,70484.0
2024-03-20 09:30:00,208.59,209.24,207.97,208.35,18344.0,207.9208,208.5687,207.3028,207.6815,18344.0
2024-03-20 09:35:00,208.56,208.62,208.06,208.62,5204.0,207.8909,207.9507,207.3925,207.9507,5204.0
2024-03-20 09:40:00,208.57,209.33,208.5,209.25,3265.0,207.9008,208.6584,207.8311,208.5786,3265.0
2024-03-20 09:45:00,209.25,209.63,209.16,209.63,3904.0,208.5786,208.9574,208.4889,208.9574,3904.0
2024-03-20 09:50:00,209.48,209.83,209.43,209.57,8985.0,208.8079,209.1568,208.7581,208.8976,8985.0
2024-03-20 09:55:00,209.64,209.64,209.28,209.37,8543.0,208.9674,208.9674,208.6086,208.6983,8543.0
2024-03-20 10:00:00,209.43,209.47,209.19,209.29,3485.0,208.7581,208.7979,208.5188,208.6185,3485.0
2024-03-20 10:05:00,209.3,209.31,209.05,209.06,5964.0,208.6285,208.6385,208.3793,208.3893,5964.0
2024-03-20 10:10:00,209.05,209.57,209.01,209.5,6124.0,208.3793,208.8976,208.3394,208.8278,6124.0
2024-03-20 10:15:00,209.51,210.0,209.51,210.0,4907.0,208.8378,209.3262,208.8378,209.3262,4907.0
2024-03-20 10:20:00,209.95,210.27,209.9,210.16,8346.0,209.2764,209.5954,209.2266,209.4857,8346.0
2024-03-20 10:25:00,210.18,210.38,210.17,210.36,5134.0,209.5057,209.705,209.4957,209.6851,5134.0
2024-03-20 10:30:00,210.37,210.39,210.1,210.17,4886.0,209.6951,209.715,209.4259,209.4957,4886.0
2024-03-20 10:35:00,210.15,210.16,209.71,209.71,4096.0,209.4758,209.4857,209.0372,209.0372,4096.0
2024-03-20 10:40:00,209.79,209.79,209.39,209.39,5095.0,209.1169,209.1169,208.7182,208.7182,5095.0
2024-03-20 10:45:00,209.36,209.6,209.3,209.6,6278.0,208.6883,208.9275,208.6285,208.9275,6278.0
2024-03-20 10:50:00,209.58,209.8,209.55,209.69,4601.0,208.9076,209.1269,208.8777,209.0172,4601.0
2024-03-20 10:55:00,209.71,210.03,209.71,209.99,2828.0,209.0372,209.3561,209.0372,209.3163,2828.0
2024-03-20 11:00:00,209.97,209.98,209.78,209.89,3178.0,209.2963,209.3063,209.1069,209.2166,3178.0
2024-03-20 11:05:00,209.95,209.96,209.77,209.96,2982.0,209.2764,209.2864,209.097,209.2864,2982.0
2024-03-20 11:10:00,209.91,210.08,209.79,209.91,7976.0,209.2365,209.406,209.1169,209.2365,7976.0
2024-03-20 11:15:00,209.87,210.03,209.84,210.03,4979.0,209.1967,209.3561,209.1668,209.3561,4979.0
2024-03-20 11:20:00,210.02,210.05,209.66,209.71,5154.0,209.3462,209.3761,208.9873,209.0372,5154.0
2024-03-20 11:25:00,209.7,209.88,209.7,209.87,3581.0,209.0272,209.2066,209.0272,209.1967,3581.0
2024-03-20 11:30:00,209.85,209.85,209.65,209.77,3856.0,209.1767,209.1767,208.9774,209.097,3856.0
2024-03-20 11:35:00,209.76,209.88,209.67,209.67,1328.0,209.087,209.2066,208.9973,208.9973,1328.0
2024-03-20 11:40:00,209.71,209.74,209.6,209.67,4591.0,209.0372,209.0671,208.9275,208.9973,4591.0
2024-03-20 11:45:00,209.65,209.7,209.49,209.49,5748.0,208.9774,209.0272,208.8179,208.8179,5748.0
2024-03-20 11:50:00,209.59,209.59,209.46,209.57,2555.0,208.9176,208.9176,208.788,208.8976,2555.0
2024-03-20 11:55:00,209.56,209.64,209.52,209.6,3965.0,208.8877,208.9674,208.8478,208.9275,3965.0
2024-03-20 12:00:00,209.55,210.14,209.5,210.08,9314.0,208.8777,209.4658,208.8278,209.406,9314.0
2024-03-20 12:05:00,210.05,210.1,210.0,210.05,3400.0,209.3761,209.4259,209.3262,209.3761,3400.0
2024-03-20 12:10:00,210.03,210.16,210.0,210.16,2800.0,209.3561,209.4857,209.3262,209.4857,2800.0
2024-03-20 12:15:00,210.16,210.23,210.08,210.23,5457.0,209.4857,209.5555,209.406,209.5555,5457.0
2024-03-20 12:20:00,210.24,210.38,210.24,210.31,9371.0,209.5655,209.705,209.5655,209.6352,9371.0
2024-03-20 12:25:00,210.29,210.41,210.27,210.27,3481.0,209.6153,209.7349,209.5954,209.5954,3481.0
2024-03-20 12:30:00,210.28,210.39,210.2,210.34,9159.0,209.6053,209.715,209.5256,209.6652,9159.0
2024-03-20 12:35:00,210.3,210.56,210.27,210.45,8600.0,209.6253,209.8844,209.5954,209.7748,8600.0
2024-03-20 12:40:00,210.42,210.43,210.21,210.26,2473.0,209.7449,209.7549,209.5356,209.5854,2473.0
2024-03-20 12:45:00,210.27,210.3,210.2,210.22,2926.0,209.5954,209.6253,209.5256,209.5455,2926.0
2024-03-20 12:50:00,210.18,210.2,209.89,209.94,1800.0,209.5057,209.5256,209.2166,209.2664,1800.0
2024-03-20 12:55:00,209.87,209.98,209.81,209.85,6993.0,209.1967,209.3063,209.1369,209.1767,6993.0
2024-03-20 13:00:00,209.82,210.0,209.81,209.88,5648.0,209.1468,209.3262,209.1369,209.2066,5648.0
2024-03-20 13:05:00,209.81,209.85,209.61,209.64,2594.0,209.1369,209.1767,208.9375,208.9674,2594.0
2024-03-20 13:10:00,209.64,209.76,209.63,209.63,3768.0,208.9674,209.087,208.9574,208.9574,3768.0
2024-03-20 13:15:00,209.63,209.87,209.54,209.8,5989.0,208.9574,209.1967,208.8677,209.1269,5989.0
2024-03-20 13:20:00,209.84,209.84,209.74,209.77,2512.0,209.1668,209.1668,209.0671,209.097,2512.0
2024-03-20 13:25:00,209.77,209.89,209.72,209.87,2604.0,209.097,209.2166,209.0471,209.1967,2604.0
2024-03-20 13:30:00,209.86,209.92,209.8,209.8,3006.0,209.1867,209.2465,209.1269,209.1269,3006.0
2024-03-20 13:35:00,209.8,209.87,209.74,209.87,4825.0,209.1269,209.1967,209.0671,209.1967,4825.0
2024-03-20 13:40:00,209.8,209.84,209.74,209.79,1785.0,209.1269,209.1668,209.0671,209.1169,1785.0
2024-03-20 13:45:00,209.82,209.85,209.78,209.79,2632.0,209.1468,209.1767,209.1069,209.1169,2632.0
2024-03-20 13:50:00,209.77,209.84,209.6,209.68,5931.0,209.097,209.1668,208.9275,209.0073,5931.0
2024-03-20 13:55:00,209.7,209.77,209.64,209.64,1700.0,209.0272,209.097,208.9674,208.9674,1700.0
2024-03-20 14:00:00,209.68,210.45,209.68,210.39,16490.0,209.0073,209.7748,209.0073,209.715,16490.0
2024-03-20 14:05:00,210.51,210.71,210.16,210.26,9379.0,209.8346,210.034,209.4857,209.5854,9379.0
2024-03-20 14:10:00,210.39,210.56,210.38,210.43,5664.0,209.715,209.8844,209.705,209.7549,5664.0
2024-03-20 14:15:00,210.37,210.37,210.05,210.22,9820.0,209.6951,209.6951,209.3761,209.5455,9820.0
2024-03-20 14:20:00,210.27,210.33,210.17,210.32,6902.0,209.5954,209.6552,209.4957,209.6452,6902.0
2024-03-20 14:25:00,210.34,210.82,210.34,210.65,4275.0,209.6652,210.1436,209.6652,209.9742,4275.0
2024-03-20 14:30:00,210.76,210.9,210.13,210.21,6731.0,210.0838,210.2234,209.4558,209.5356,6731.0
2024-03-20 14:35:00,210.17,210.93,210.1,210.8,7378.0,209.4957,210.2533,209.4259,210.1237,7378.0
2024-03-20 14:40:00,210.75,211.11,210.61,210.87,8478.0,210.0738,210.4327,209.9343,210.1935,8478.0
2024-03-20 14:45:00,211.0,211.39,210.98,211.39,6622.0,210.323,210.7118,210.3031,210.7118,6622.0
2024-03-20 14:50:00,211.47,211.53,211.2,211.26,8524.0,210.7915,210.8513,210.5224,210.5822,8524.0
2024-03-20 14:55:00,211.28,211.42,211.02,211.06,5484.0,210.6021,210.7417,210.343,210.3828,5484.0
2024-03-20 15:00:00,211.11,211.32,211.04,211.15,6034.0,210.4327,210.642,210.3629,210.4726,6034.0
2024-03-20 15:05:00,211.19,211.41,211.15,211.16,6803.0,210.5124,210.7317,210.4726,210.4825,6803.0
2024-03-20 15:10:00,211.12,211.23,210.72,210.72,14803.0,210.4426,210.5523,210.0439,210.0439,14803.0
2024-03-20 15:15:00,210.74,210.85,210.59,210.7,9969.0,210.0639,210.1735,209.9143,210.024,9969.0
2024-03-20 15:20:00,210.65,210.7,210.4,210.65,12250.0,209.9742,210.024,209.725,209.9742,12250.0
2024-03-20 15:25:00,210.6,210.75,210.51,210.75,9042.0,209.9243,210.0738,209.8346,210.0738,9042.0
2024-03-20 15:30:00,210.74,210.89,210.63,210.76,12449.0,210.0639,210.2134,209.9542,210.0838,12449.0
2024-03-20 15:35:00,210.75,210.79,210.42,210.63,13969.0,210.0738,210.1137,209.7449,209.9542,13969.0
2024-03-20 15:40:00,210.62,210.62,210.15,210.16,15644.0,209.9443,209.9443,209.4758,209.4857,15644.0
2024-03-20 15:45:00,210.16,210.28,210.11,210.18,19490.0,209.4857,209.6053,209.4359,209.5057,19490.0
2024-03-20 15:50:00,210.13,210.48,209.98,210.33,38014.0,209.4558,209.8047,209.3063,209.6552,38014.0
2024-03-20 15:55:00,210.36,210.5,210.17,210.5,113533.0,209.6851,209.8246,209.4957,209.8246,113533.0
2024-03-21 09:30:00,211.44,211.44,210.52,210.94,11245.0,210.7616,210.7616,209.8446,210.2632,11245.0
2024-03-21 09:35:00,210.97,211.01,210.74,210.87,3828.0,210.2931,210.333,210.0639,210.1935,3828.0
2024-03-21 09:40:00,210.87,211.3,210.77,211.08,7582.0,210.1935,210.6221,210.0938,210.4028,7582.0
2024-03-21 09:45:00,211.18,211.18,210.92,211.12,2183.0,210.5025,210.5025,210.2433,210.4426,2183.0
2024-03-21 09:50:00,211.17,211.35,211.13,211.35,5244.0,210.4925,210.6719,210.4526,210.6719,5244.0
2024-03-21 09:55:00,211.34,211.67,211.14,211.63,5306.0,210.6619,210.9909,210.4626,210.951,5306.0
2024-03-21 10:00:00,211.51,211.51,211.19,211.22,3405.0,210.8314,210.8314,210.5124,210.5423,3405.0
2024-03-21 10:05:00,211.09,211.09,210.7,210.81,6189.0,210.4127,210.4127,210.024,210.1336,6189.0
2024-03-21 10:10:00,210.89,210.97,210.78,210.91,4062.0,210.2134,210.2931,210.1037,210.2333,4062.0
2024-03-21 10:15:00,210.97,211.13,210.97,211.13,1140.0,210.2931,210.4526,210.2931,210.4526,1140.0
2024-03-21 10:20:00,211.14,211.14,210.9,210.9,4648.0,210.4626,210.4626,210.2234,210.2234,4648.0
2024-03-21 10:25:00,210.97,211.17,210.97,211.11,3319.0,210.2931,210.4925,210.2931,210.4327,3319.0
2024-03-21 10:30:00,211.14,211.36,211.07,211.36,2506.0,210.4626,210.6819,210.3928,210.6819,2506.0
2024-03-21 10:35:00,211.3,211.43,211.29,211.38,4460.0,210.6221,210.7517,210.6121,210.7018,4460.0
2024-03-21 10:40:00,211.36,211.73,211.34,211.68,5252.0,210.6819,211.0507,210.6619,211.0009,5252.0
2024-03-21 10:45:00,211.72,211.74,211.4,211.42,3439.0,211.0407,211.0607,210.7217,210.7417,3439.0
2024-03-21 10:50:00,211.5,211.5,211.28,211.38,2213.0,210.8214,210.8214,210.6021,210.7018,2213.0
2024-03-21 10:55:00,211.35,211.53,211.31,211.52,3256.0,210.6719,210.8513,210.632,210.8414,3256.0
2024-03-21 11:00:00,211.53,211.59,211.46,211.59,3678.0,210.8513,210.9111,210.7816,210.9111,3678.0
2024-03-21 11:05:00,211.6,211.8,211.44,211.8,6396.0,210.9211,211.1205,210.7616,211.1205,6396.0
2024-03-21 11:10:00,211.81,211.84,211.45,211.72,4931.0,211.1304,211.1603,210.7716,211.0407,4931.0
2024-03-21 11:15:00,211.69,211.69,211.55,211.63,5048.0,211.0108,211.0108,210.8713,210.951,5048.0
2024-03-21 11:20:00,211.6,211.6,211.25,211.32,4467.0,210.9211,210.9211,210.5722,210.642,4467.0
2024-03-21 11:25:00,211.23,211.26,211.04,211.04,5741.0,210.5523,210.5822,210.3629,210.3629,5741.0
2024-03-21 11:30:00,211.07,211.27,211.07,211.27,2401.0,210.3928,210.5922,210.3928,210.5922,2401.0
2024-03-21 11:35:00,211.28,211.36,211.2,211.27,7487.0,210.6021,210.6819,210.5224,210.5922,7487.0
2024-03-21 11:40:00,211.3,211.36,211.27,211.33,3109.0,210.6221,210.6819,210.5922,210.652,3109.0
2024-03-21 11:45:00,211.3,211.32,211.21,211.24,3621.0,210.6221,210.642,210.5324,210.5623,3621.0
2024-03-21 11:50:00,211.22,211.26,211.21,211.26,1103.0,210.5423,210.5822,210.5324,210.5822,1103.0
2024-03-21 11:55:00,211.27,211.35,211.24,211.27,3092.0,210.5922,210.6719,210.5623,210.5922,3092.0
2024-03-21 12:00:00,211.28,211.34,211.19,211.28,2857.0,210.6021,210.6619,210.5124,210.6021,2857.0
2024-03-21 12:05:00,211.29,211.35,211.25,211.3,1412.0,210.6121,210.6719,210.5722,210.6221,1412.0
2024-03-21 12:10:00,211.32,211.36,211.21,211.33,4490.0,210.642,210.6819,210.5324,210.652,4490.0
2024-03-21 12:15:00,211.32,211.38,211.23,211.24,7205.0,210.642,210.7018,210.5523,210.5623,7205.0
2024-03-21 12:20:00,211.24,211.49,211.23,211.49,3761.0,210.5623,210.8115,210.5523,210.8115,3761.0
2024-03-21 12:25:00,211.44,211.52,211.43,211.52,3647.0,210.7616,210.8414,210.7517,210.8414,3647.0
2024-03-21 12:30:00,211.54,211.64,211.47,211.5,4100.0,210.8613,210.961,210.7915,210.8214,4100.0
2024-03-21 12:35:00,211.46,211.54,211.43,211.46,3727.0,210.7816,210.8613,210.7517,210.7816,3727.0
2024-03-21 12:40:00,211.49,211.71,211.49,211.67,2240.0,210.8115,211.0308,210.8115,210.9909,2240.0
2024-03-21 12:45:00,211.65,211.74,211.61,211.63,2275.0,210.9709,211.0607,210.9311,210.951,2275.0
2024-03-21 12:50:00,211.63,211.75,211.59,211.71,4360.0,210.951,211.0706,210.9111,211.0308,4360.0
2024-03-21 12:55:00,211.71,211.86,211.69,211.78,3413.0,211.0308,211.1803,211.0108,211.1005,3413.0
2024-03-21 13:00:00,211.72,211.73,211.61,211.63,3080.0,211.0407,211.0507,210.9311,210.951,3080.0
2024-03-21 13:05:00,211.6,211.61,211.5,211.5,1257.0,210.9211,210.9311,210.8214,210.8214,1257.0
2024-03-21 13:10:00,211.52,211.6,211.43,211.53,3235.0,210.8414,210.9211,210.7517,210.8513,3235.0
2024-03-21 13:15:00,211.52,211.61,211.46,211.61,2281.0,210.8414,210.9311,210.7816,210.9311,2281.0
2024-03-21 13:20:00,211.55,211.57,211.43,211.47,4877.0,210.8713,210.8912,210.7517,210.7915,4877.0
2024-03-21 13:25:00,211.53,211.56,211.5,211.53,2661.0,210.8513,210.8812,210.8214,210.8513,2661.0
2024-03-21 13:30:00,211.49,211.49,211.33,211.36,4681.0,210.8115,210.8115,210.652,210.6819,4681.0
2024-03-21 13:35:00,211.41,211.52,211.4,211.48,2652.0,210.7317,210.8414,210.7217,210.8015,2652.0
2024-03-21 13:40:00,211.5,211.54,211.41,211.5,5029.0,210.8214,210.8613,210.7317,210.8214,5029.0
2024-03-21 13:45:00,211.52,211.59,211.45,211.52,3025.0,210.8414,210.9111,210.7716,210.8414,3025.0
2024-03-21 13:50:00,211.49,211.66,211.47,211.61,25163.0,210.8115,210.9809,210.7915,210.9311,25163.0
2024-03-21 13:55:00,211.61,211.71,211.55,211.66,17221.0,210.9311,211.0308,210.8713,210.9809,17221.0
2024-03-21 14:00:00,211.66,211.84,211.49,211.83,8241.0,210.9809,211.1603,210.8115,211.1504,8241.0
2024-03-21 14:05:00,211.83,211.83,211.69,211.7,4518.0,211.1504,211.1504,211.0108,211.0208,4518.0
2024-03-21 14:10:00,211.72,211.75,211.6,211.6,5291.0,211.0407,211.0706,210.9211,210.9211,5291.0
2024-03-21 14:15:00,211.52,211.52,211.41,211.5,3644.0,210.8414,210.8414,210.7317,210.8214,3644.0
2024-03-21 14:20:00,211.53,211.65,211.45,211.46,10573.0,210.8513,210.9709,210.7716,210.7816,10573.0
2024-03-21 14:25:00,211.46,211.53,211.32,211.38,6307.0,210.7816,210.8513,210.642,210.7018,6307.0
2024-03-21 14:30:00,211.36,211.36,211.24,211.28,8044.0,210.6819,210.6819,210.5623,210.6021,8044.0
2024-03-21 14:35:00,211.23,211.31,211.17,211.28,4121.0,210.5523,210.632,210.4925,210.6021,4121.0
2024-03-21 14:40:00,211.26,211.33,210.97,211.02,5526.0,210.5822,210.652,210.2931,210.343,5526.0
2024-03-21 14:45:00,210.99,211.06,210.81,210.9,8048.0,210.3131,210.3828,210.1336,210.2234,8048.0
2024-03-21 14:50:00,210.91,210.92,210.72,210.78,10355.0,210.2333,210.2433,210.0439,210.1037,10355.0
2024-03-21 14:55:00,210.75,210.96,210.72,210.96,8708.0,210.0738,210.2832,210.0439,210.2832,8708.0
2024-03-21 15:00:00,210.99,211.09,210.74,210.96,8370.0,210.3131,210.4127,210.0639,210.2832,8370.0
2024-03-21 15:05:00,210.96,210.96,210.66,210.75,6767.0,210.2832,210.2832,209.9841,210.0738,6767.0
2024-03-21 15:10:00,210.76,210.98,210.6,210.6,8865.0,210.0838,210.3031,209.9243,209.9243,8865.0
2024-03-21 15:15:00,210.58,210.68,210.34,210.34,12416.0,209.9044,210.0041,209.6652,209.6652,12416.0
2024-03-21 15:20:00,210.34,210.56,210.32,210.39,11247.0,209.6652,209.8844,209.6452,209.715,11247.0
2024-03-21 15:25:00,210.46,210.56,210.34,210.36,11986.0,209.7848,209.8844,209.6652,209.6851,11986.0
2024-03-21 15:30:00,210.46,210.68,210.37,210.39,14284.0,209.7848,210.0041,209.6951,209.715,14284.0
2024-03-21 15:35:00,210.35,210.55,210.31,210.38,10934.0,209.6751,209.8745,209.6352,209.705,10934.0
2024-03-21 15:40:00,210.34,210.58,210.34,210.5,16435.0,209.6652,209.9044,209.6652,209.8246,16435.0
2024-03-21 15:45:00,210.48,210.56,210.27,210.55,19842.0,209.8047,209.8844,209.5954,209.8745,19842.0
2024-03-21 15:50:00,210.58,210.68,210.39,210.53,33220.0,209.9044,210.0041,209.715,209.8545,33220.0
2024-03-21 15:55:00,210.6,210.77,210.25,210.53,105565.0,209.9243,210.0938,209.5754,209.8545,105565.0
2024-03-22 09:30:00,210.53,211.42,210.46,211.42,21188.0,209.8545,210.7417,209.7848,210.7417,21188.0
2024-03-22 09:35:00,211.18,211.48,210.94,211.43,5163.0,210.5025,210.8015,210.2632,210.7517,5163.0
2024-03-22 09:40:00,211.45,211.62,211.13,211.13,2420.0,210.7716,210.941,210.4526,210.4526,2420.0
2024-03-22 09:45:00,211.11,211.38,211.04,211.36,7292.0,210.4327,210.7018,210.3629,210.6819,7292.0
2024-03-22 09:50:00,211.33,211.37,210.95,211.17,5007.0,210.652,210.6918,210.2732,210.4925,5007.0
2024-03-22 09:55:00,211.09,211.26,210.92,210.92,3353.0,210.4127,210.5822,210.2433,210.2433,3353.0
2024-03-22 10:00:00,211.03,211.17,210.93,211.06,7662.0,210.3529,210.4925,210.2533,210.3828,7662.0
2024-03-22 10:05:00,211.19,211.19,210.98,211.08,5044.0,210.5124,210.5124,210.3031,210.4028,5044.0
2024-03-22 10:10:00,211.06,211.14,210.9,211.08,7689.0,210.3828,210.4626,210.2234,210.4028,7689.0
2024-03-22 10:15:00,211.18,211.54,211.18,211.37,5861.0,210.5025,210.8613,210.5025,210.6918,5861.0
2024-03-22 10:20:00,211.37,211.4,211.13,211.13,4327.0,210.6918,210.7217,210.4526,210.4526,4327.0
2024-03-22 10:25:00,211.11,211.11,210.92,211.11,2132.0,210.4327,210.4327,210.2433,210.4327,2132.0
2024-03-22 10:30:00,211.17,211.17,210.62,210.72,6869.0,210.4925,210.4925,209.9443,210.0439,6869.0
2024-03-22 10:35:00,210.73,210.97,210.7,210.79,5244.0,210.0539,210.2931,210.024,210.1137,5244.0
2024-03-22 10:40:00,210.75,210.78,210.61,210.65,4897.0,210.0738,210.1037,209.9343,209.9742,4897.0
2024-03-22 10:45:00,210.7,210.97,210.61,210.86,4761.0,210.024,210.2931,209.9343,210.1835,4761.0
2024-03-22 10:50:00,210.87,211.07,210.86,211.06,3233.0,210.1935,210.3928,210.1835,210.3828,3233.0
2024-03-22 10:55:00,211.11,211.2,211.08,211.15,3243.0,210.4327,210.5224,210.4028,210.4726,3243.0
2024-03-22 11:00:00,211.17,211.32,211.17,211.32,6712.0,210.4925,210.642,210.4925,210.642,6712.0
2024-03-22 11:05:00,211.27,211.29,211.15,211.21,6357.0,210.5922,210.6121,210.4726,210.5324,6357.0
2024-03-22 11:10:00,211.21,211.23,211.12,211.21,4597.0,210.5324,210.5523,210.4426,210.5324,4597.0
2024-03-22 11:15:00,211.18,211.18,210.61,210.61,5155.0,210.5025,210.5025,209.9343,209.9343,5155.0
2024-03-22 11:20:00,210.67,210.92,210.66,210.84,13787.0,209.9941,210.2433,209.9841,210.1635,13787.0
2024-03-22 11:25:00,210.87,210.87,210.61,210.72,4732.0,210.1935,210.1935,209.9343,210.0439,4732.0
2024-03-22 11:30:00,210.77,210.94,210.73,210.8,5704.0,210.0938,210.2632,210.0539,210.1237,5704.0
2024-03-22 11:35:00,210.83,210.85,210.68,210.72,2700.0,210.1536,210.1735,210.0041,210.0439,2700.0
2024-03-22 11:40:00,210.72,210.76,210.59,210.73,14596.0,210.0439,210.0838,209.9143,210.0539,14596.0
2024-03-22 11:45:00,210.75,210.76,210.66,210.66,1643.0,210.0738,210.0838,209.9841,209.9841,1643.0
2024-03-22 11:50:00,210.69,210.77,210.57,210.58,7097.0,210.014,210.0938,209.8944,209.9044,7097.0
2024-03-22 11:55:00,210.63,210.65,210.53,210.61,7589.0,209.9542,209.9742,209.8545,209.9343,7589.0
2024-03-22 12:00:00,210.63,210.71,210.62,210.69,4501.0,209.9542,210.034,209.9443,210.014,4501.0
2024-03-22 12:05:00,210.69,210.75,210.55,210.61,5834.0,210.014,210.0738,209.8745,209.9343,5834.0
2024-03-22 12:10:00,210.63,210.71,210.59,210.64,4803.0,209.9542,210.034,209.9143,209.9642,4803.0
2024-03-22 12:15:00,210.68,210.83,210.65,210.82,7441.0,210.0041,210.1536,209.9742,210.1436,7441.0
2024-03-22 12:20:00,210.81,210.91,210.76,210.79,3199.0,210.1336,210.2333,210.0838,210.1137,3199.0
2024-03-22 12:25:00,210.79,210.86,210.71,210.81,5306.0,210.1137,210.1835,210.034,210.1336,5306.0
2024-03-22 12:30:00,210.83,210.98,210.82,210.85,2200.0,210.1536,210.3031,210.1436,210.1735,2200.0
2024-03-22 12:35:00,210.9,211.08,210.85,210.95,2460.0,210.2234,210.4028,210.1735,210.2732,2460.0
2024-03-22 12:40:00,211.01,211.29,211.01,211.26,7266.0,210.333,210.6121,210.333,210.5822,7266.0
2024-03-22 12:45:00,211.26,211.28,211.07,211.16,5702.0,210.5822,210.6021,210.3928,210.4825,5702.0
2024-03-22 12:50:00,211.18,211.25,211.14,211.14,1612.0,210.5025,210.5722,210.4626,210.4626,1612.0
2024-03-22 12:55:00,211.12,211.22,211.05,211.22,1702.0,210.4426,210.5423,210.3729,210.5423,1702.0
2024-03-22 13:00:00,211.2,211.23,211.1,211.21,5453.0,210.5224,210.5523,210.4227,210.5324,5453.0
2024-03-22 13:05:00,211.21,211.24,211.11,211.17,4241.0,210.5324,210.5623,210.4327,210.4925,4241.0
2024-03-22 13:10:00,211.16,211.21,211.08,211.17,3221.0,210.4825,210.5324,210.4028,210.4925,3221.0
2024-03-22 13:15:00,211.25,211.44,211.25,211.41,4600.0,210.5722,210.7616,210.5722,210.7317,4600.0
2024-03-22 13:20:00,211.43,211.51,211.26,211.42,5701.0,210.7517,210.8314,210.5822,210.7417,5701.0
2024-03-22 13:25:00,211.42,211.45,211.32,211.32,4548.0,210.7417,210.7716,210.642,210.642,4548.0
2024-03-22 13:30:00,211.32,211.35,211.25,211.25,3892.0,210.642,210.6719,210.5722,210.5722,3892.0
2024-03-22 13:35:00,211.25,211.36,211.23,211.32,3528.0,210.5722,210.6819,210.5523,210.642,3528.0
2024-03-22 13:40:00,211.33,211.34,211.22,211.28,4177.0,210.652,210.6619,210.5423,210.6021,4177.0
2024-03-22 13:45:00,211.28,211.34,211.28,211.31,1900.0,210.6021,210.6619,210.6021,210.632,1900.0
2024-03-22 13:50:00,211.31,211.47,211.31,211.45,2924.0,210.632,210.7915,210.632,210.7716,2924.0
2024-03-22 13:55:00,211.44,211.55,211.44,211.5,8702.0,210.7616,210.8713,210.7616,210.8214,8702.0
2024-03-22 14:00:00,211.49,211.51,211.41,211.51,2877.0,210.8115,210.8314,210.7317,210.8314,2877.0
2024-03-22 14:05:00,211.53,211.53,211.37,211.45,5871.0,210.8513,210.8513,210.6918,210.7716,5871.0
2024-03-22 14:10:00,211.43,211.47,211.39,211.39,3067.0,210.7517,210.7915,210.7118,210.7118,3067.0
2024-03-22 14:15:00,211.38,211.38,211.29,211.33,2714.0,210.7018,210.7018,210.6121,210.652,2714.0
2024-03-22 14:20:00,211.38,211.41,211.3,211.41,4800.0,210.7018,210.7317,210.6221,210.7317,4800.0
2024-03-22 14:25:00,211.41,211.63,211.41,211.52,4224.0,210.7317,210.951,210.7317,210.8414,4224.0
2024-03-22 14:30:00,211.56,211.57,211.53,211.56,2200.0,210.8812,210.8912,210.8513,210.8812,2200.0
2024-03-22 14:35:00,211.56,211.7,211.55,211.56,4073.0,210.8812,211.0208,210.8713,210.8812,4073.0
2024-03-22 14:40:00,211.54,211.57,211.47,211.55,1801.0,210.8613,210.8912,210.7915,210.8713,1801.0
2024-03-22 14:45:00,211.58,211.58,211.47,211.47,4047.0,210.9012,210.9012,210.7915,210.7915,4047.0
2024-03-22 14:50:00,211.46,211.49,211.44,211.46,500.0,210.7816,210.8115,210.7616,210.7816,500.0
2024-03-22 14:55:00,211.52,211.52,211.43,211.46,3978.0,210.8414,210.8414,210.7517,210.7816,3978.0
2024-03-22 15:00:00,211.43,211.45,211.39,211.43,3480.0,210.7517,210.7716,210.7118,210.7517,3480.0
2024-03-22 15:05:00,211.43,211.43,211.32,211.41,3300.0,210.7517,210.7517,210.642,210.7317,3300.0
2024-03-22 15:10:00,211.39,211.39,211.1,211.28,3790.0,210.7118,210.7118,210.4227,210.6021,3790.0
2024-03-22 15:15:00,211.21,211.21,211.12,211.18,2400.0,210.5324,210.5324,210.4426,210.5025,2400.0
2024-03-22 15:20:00,211.21,211.31,211.18,211.28,3845.0,210.5324,210.632,210.5025,210.6021,3845.0
2024-03-22 15:25:00,211.38,211.58,211.38,211.55,3486.0,210.7018,210.9012,210.7018,210.8713,3486.0
2024-03-22 15:30:00,211.57,211.59,211.4,211.42,6120.0,210.8912,210.9111,210.7217,210.7417,6120.0
2024-03-22 15:35:00,211.44,211.54,211.38,211.53,8983.0,210.7616,210.8613,210.7018,210.8513,8983.0
2024-03-22 15:40:00,211.52,211.65,211.45,211.63,7603.0,210.8414,210.9709,210.7716,210.951,7603.0
2024-03-22 15:45:00,211.66,211.69,211.46,211.55,9447.0,210.9809,211.0108,210.7816,210.8713,9447.0
2024-03-22 15:50:00,211.57,211.61,211.31,211.36,15710.0,210.8912,210.9311,210.632,210.6819,15710.0
2024-03-22 15:55:00,211.37,211.49,211.2,211.22,78384.0,210.6918,210.8115,210.5224,210.5423,78384.0
2024-03-25 09:30:00,210.75,211.22,209.82,209.86,17564.0,210.0738,210.5423,209.1468,209.1867,17564.0
2024-03-25 09:35:00,209.64,210.04,209.58,209.62,6623.0,208.9674,209.3661,208.9076,208.9475,6623.0
2024-03-25 09:40:00,209.74,210.26,209.55,210.08,11922.0,209.0671,209.5854,208.8777,209.406,11922.0
2024-03-25 09:45:00,210.2,210.22,209.78,209.84,8354.0,209.5256,209.5455,209.1069,209.1668,8354.0
2024-03-25 09:50:00,209.96,210.03,209.62,209.63,8840.0,209.2864,209.3561,208.9475,208.9574,8840.0
2024-03-25 09:55:00,209.54,209.82,208.85,209.0,19029.0,208.8677,209.1468,208.1799,208.3294,19029.0
2024-03-25 10:00:00,209.0,210.15,208.89,210.13,18675.0,208.3294,209.4758,208.2198,209.4558,18675.0
2024-03-25 10:05:00,210.06,210.08,209.46,209.63,8403.0,209.386,209.406,208.788,208.9574,8403.0
2024-03-25 10:10:00,209.42,209.96,209.41,209.96,3635.0,208.7481,209.2864,208.7381,209.2864,3635.0
2024-03-25 10:15:00,209.82,209.92,209.6,209.77,3098.0,209.1468,209.2465,208.9275,209.097,3098.0
2024-03-25 10:20:00,209.76,210.03,209.75,209.91,1646.0,209.087,209.3561,209.077,209.2365,1646.0
2024-03-25 10:25:00,209.84,209.87,209.52,209.74,2587.0,209.1668,209.1967,208.8478,209.0671,2587.0
2024-03-25 10:30:00,209.69,209.89,209.59,209.85,5303.0,209.0172,209.2166,208.9176,209.1767,5303.0
2024-03-25 10:35:00,209.91,210.0,209.68,209.73,4628.0,209.2365,209.3262,209.0073,209.0571,4628.0
2024-03-25 10:40:00,209.67,209.87,209.63,209.66,5360.0,208.9973,209.1967,208.9574,208.9873,5360.0
2024-03-25 10:45:00,209.65,209.69,209.58,209.66,1232.0,208.9774,209.0172,208.9076,208.9873,1232.0
2024-03-25 10:50:00,209.67,209.82,209.66,209.81,3703.0,208.9973,209.1468,208.9873,209.1369,3703.0
2024-03-25 10:55:00,209.82,209.87,209.75,209.87,2137.0,209.1468,209.1967,209.077,209.1967,2137.0
2024-03-25 11:00:00,209.9,209.91,209.69,209.69,3781.0,209.2266,209.2365,209.0172,209.0172,3781.0
2024-03-25 11:05:00,209.71,209.94,209.7,209.88,6692.0,209.0372,209.2664,209.0272,209.2066,6692.0
2024-03-25 11:10:00,209.84,209.88,209.66,209.66,5648.0,209.1668,209.2066,208.9873,208.9873,5648.0
2024-03-25 11:15:00,209.67,209.73,209.5,209.55,3510.0,208.9973,209.0571,208.8278,208.8777,3510.0
2024-03-25 11:20:00,209.58,209.73,209.51,209.62,5772.0,208.9076,209.0571,208.8378,208.9475,5772.0
2024-03-25 11:25:00,209.62,209.71,209.53,209.71,2233.0,208.9475,209.0372,208.8577,209.0372,2233.0
2024-03-25 11:30:00,209.69,209.69,209.58,209.63,3557.0,209.0172,209.0172,208.9076,208.9574,3557.0
2024-03-25 11:35:00,209.62,209.62,209.48,209.53,2084.0,208.9475,208.9475,208.8079,208.8577,2084.0
2024-03-25 11:40:00,209.55,209.83,209.49,209.64,4299.0,208.8777,209.1568,208.8179,208.9674,4299.0
2024-03-25 11:45:00,209.53,209.69,209.53,209.69,1227.0,208.8577,209.0172,208.8577,209.0172,1227.0
2024-03-25 11:50:00,209.61,209.69,209.59,209.6,1140.0,208.9375,209.0172,208.9176,208.9275,1140.0
2024-03-25 11:55:00,209.58,209.73,209.56,209.64,2984.0,208.9076,209.0571,208.8877,208.9674,2984.0
2024-03-25 12:00:00,209.67,209.73,209.53,209.55,1928.0,208.9973,209.0571,208.8577,208.8777,1928.0
2024-03-25 12:05:00,209.56,209.79,209.5,209.79,5421.0,208.8877,209.1169,208.8278,209.1169,5421.0
2024-03-25 12:10:00,209.8,209.8,209.62,209.67,3773.0,209.1269,209.1269,208.9475,208.9973,3773.0
2024-03-25 12:15:00,209.67,209.82,209.65,209.82,4074.0,208.9973,209.1468,208.9774,209.1468,4074.0
2024-03-25 12:20:00,209.81,209.81,209.67,209.67,3164.0,209.1369,209.1369,208.9973,208.9973,3164.0
2024-03-25 12:25:00,209.67,209.81,209.67,209.81,4813.0,208.9973,209.1369,208.9973,209.1369,4813.0
2024-03-25 12:30:00,209.85,209.85,209.7,209.74,4625.0,209.1767,209.1767,209.0272,209.0671,4625.0
2024-03-25 12:35:00,209.7,209.89,209.7,209.83,4404.0,209.0272,209.2166,209.0272,209.1568,4404.0
2024-03-25 12:40:00,209.84,209.86,209.8,209.8,2686.0,209.1668,209.1867,209.1269,209.1269,2686.0
2024-03-25 12:45:00,209.8,209.83,209.7,209.7,10335.0,209.1269,209.1568,209.0272,209.0272,10335.0
2024-03-25 12:50:00,209.7,209.71,209.61,209.7,15511.0,209.0272,209.0372,208.9375,209.0272,15511.0
2024-03-25 12:55:00,209.7,209.73,209.61,209.72,7809.0,209.0272,209.0571,208.9375,209.0471,7809.0
2024-03-25 13:00:00,209.69,209.74,209.67,209.69,1942.0,209.0172,209.0671,208.9973,209.0172,1942.0
2024-03-25 13:05:00,209.68,209.74,209.67,209.7,3855.0,209.0073,209.0671,208.9973,209.0272,3855.0
2024-03-25 13:10:00,209.7,209.83,209.67,209.81,3209.0,209.0272,209.1568,208.9973,209.1369,3209.0
2024-03-25 13:15:00,209.77,209.85,209.7,209.73,1900.0,209.097,209.1767,209.0272,209.0571,1900.0
2024-03-25 13:20:00,209.74,209.77,209.71,209.74,2299.0,209.0671,209.097,209.0372,209.0671,2299.0
2024-03-25 13:25:00,209.74,209.8,209.71,209.73,5589.0,209.0671,209.1269,209.0372,209.0571,5589.0
2024-03-25 13:30:00,209.76,209.84,209.76,209.78,2928.0,209.087,209.1668,209.087,209.1069,2928.0
2024-03-25 13:35:00,209.78,210.02,209.77,209.89,11802.0,209.1069,209.3462,209.097,209.2166,11802.0
2024-03-25 13:40:00,209.85,210.02,209.85,210.0,4743.0,209.1767,209.3462,209.1767,209.3262,4743.0
2024-03-25 13:45:00,210.03,210.12,209.98,210.03,6792.0,209.3561,209.4459,209.3063,209.3561,6792.0
2024-03-25 13:50:00,210.03,210.14,210.0,210.14,11412.0,209.3561,209.4658,209.3262,209.4658,11412.0
2024-03-25 13:55:00,210.1,210.33,210.09,210.32,5364.0,209.4259,209.6552,209.416,209.6452,5364.0
2024-03-25 14:00:00,210.29,210.29,210.21,210.26,3473.0,209.6153,209.6153,209.5356,209.5854,3473.0
2024-03-25 14:05:00,210.21,210.29,210.21,210.26,1909.0,209.5356,209.6153,209.5356,209.5854,1909.0
2024-03-25 14:10:00,210.29,210.46,210.25,210.42,2582.0,209.6153,209.7848,209.5754,209.7449,2582.0
2024-03-25 14:15:00,210.42,210.52,210.32,210.33,6725.0,209.7449,209.8446,209.6452,209.6552,6725.0
2024-03-25 14:20:00,210.32,210.35,210.3,210.31,4934.0,209.6452,209.6751,209.6253,209.6352,4934.0
2024-03-25 14:25:00,210.33,210.35,210.18,210.19,7414.0,209.6552,209.6751,209.5057,209.5156,7414.0
2024-03-25 14:30:00,210.19,210.23,210.12,210.21,3818.0,209.5156,209.5555,209.4459,209.5356,3818.0
2024-03-25 14:35:00,210.22,210.25,210.15,210.19,3256.0,209.5455,209.5754,209.4758,209.5156,3256.0
2024-03-25 14:40:00,210.19,210.39,210.18,210.25,6562.0,209.5156,209.715,209.5057,209.5754,6562.0
2024-03-25 14:45:00,210.24,210.4,210.2,210.21,5589.0,209.5655,209.725,209.5256,209.5356,5589.0
2024-03-25 14:50:00,210.22,210.38,210.18,210.38,2717.0,209.5455,209.705,209.5057,209.705,2717.0
2024-03-25 14:55:00,210.38,210.49,210.36,210.46,13608.0,209.705,209.8147,209.6851,209.7848,13608.0
2024-03-25 15:00:00,210.45,210.56,210.45,210.45,7073.0,209.7748,209.8844,209.7748,209.7748,7073.0
2024-03-25 15:05:00,210.47,210.57,210.39,210.5,7387.0,209.7947,209.8944,209.715,209.8246,7387.0
2024-03-25 15:10:00,210.51,210.78,210.49,210.75,5915.0,209.8346,210.1037,209.8147,210.0738,5915.0
2024-03-25 15:15:00,210.73,210.76,210.62,210.67,10266.0,210.0539,210.0838,209.9443,209.9941,10266.0
2024-03-25 15:20:00,210.66,210.81,210.62,210.77,9035.0,209.9841,210.1336,209.9443,210.0938,9035.0
2024-03-25 15:25:00,210.75,210.8,210.71,210.73,8230.0,210.0738,210.1237,210.034,210.0539,8230.0
2024-03-25 15:30:00,210.71,210.74,210.56,210.73,12401.0,210.034,210.0639,209.8844,210.0539,12401.0
2024-03-25 15:35:00,210.7,210.78,210.48,210.59,14118.0,210.024,210.1037,209.8047,209.9143,14118.0
2024-03-25 15:40:00,210.61,210.68,210.37,210.38,9410.0,209.9343,210.0041,209.6951,209.705,9410.0
2024-03-25 15:45:00,210.39,210.42,210.01,210.01,13383.0,209.715,209.7449,209.3362,209.3362,13383.0
2024-03-25 15:50:00,210.0,210.48,210.0,210.27,31405.0,209.3262,209.8047,209.3262,209.5954,31405.0
2024-03-25 15:55:00,210.3,210.35,210.11,210.12,82667.0,209.6253,209.6751,209.4359,209.4459,82667.0
2024-03-26 09:30:00,212.82,213.21,212.26,213.14,22837.0,212.1372,212.5259,211.579,212.4562,22837.0
2024-03-26 09:35:00,213.15,213.26,212.82,212.97,10945.0,212.4661,212.5758,212.1372,212.2867,10945.0
2024-03-26 09:40:00,212.86,213.56,212.75,213.27,18928.0,212.1771,212.8748,212.0674,212.5857,18928.0
2024-03-26 09:45:00,213.27,213.4,212.95,213.09,11525.0,212.5857,212.7153,212.2668,212.4063,11525.0
2024-03-26 09:50:00,213.06,213.33,212.95,213.04,7168.0,212.3764,212.6456,212.2668,212.3565,7168.0
2024-03-26 09:55:00,213.12,213.12,212.91,212.91,5299.0,212.4362,212.4362,212.2269,212.2269,5299.0
2024-03-26 10:00:00,212.99,213.02,212.8,212.85,10009.0,212.3066,212.3366,212.1173,212.1671,10009.0
2024-03-26 10:05:00,212.82,213.12,212.8,213.11,7171.0,212.1372,212.4362,212.1173,212.4263,7171.0
2024-03-26 10:10:00,213.14,213.14,212.82,212.98,7914.0,212.4562,212.4562,212.1372,212.2967,7914.0
2024-03-26 10:15:00,213.07,213.22,213.0,213.11,7349.0,212.3864,212.5359,212.3166,212.4263,7349.0
2024-03-26 10:20:00,213.1,213.16,213.01,213.16,5709.0,212.4163,212.4761,212.3266,212.4761,5709.0
2024-03-26 10:25:00,213.22,213.34,213.21,213.24,3884.0,212.5359,212.6555,212.5259,212.5558,3884.0
2024-03-26 10:30:00,213.22,213.22,212.94,213.11,5296.0,212.5359,212.5359,212.2568,212.4263,5296.0
2024-03-26 10:35:00,213.12,213.26,213.06,213.14,4536.0,212.4362,212.5758,212.3764,212.4562,4536.0
2024-03-26 10:40:00,213.1,213.31,213.1,213.31,3119.0,212.4163,212.6256,212.4163,212.6256,3119.0
2024-03-26 10:45:00,213.26,213.29,213.12,213.25,7150.0,212.5758,212.6057,212.4362,212.5658,7150.0
2024-03-26 10:50:00,213.29,213.4,213.28,213.31,2490.0,212.6057,212.7153,212.5957,212.6256,2490.0
2024-03-26 10:55:00,213.29,213.4,213.29,213.33,2446.0,212.6057,212.7153,212.6057,212.6456,2446.0
2024-03-26 11:00:00,213.34,213.39,213.2,213.2,3682.0,212.6555,212.7054,212.516,212.516,3682.0
2024-03-26 11:05:00,213.18,213.39,213.18,213.39,3501.0,212.496,212.7054,212.496,212.7054,3501.0
2024-03-26 11:10:00,213.39,213.46,213.35,213.41,3132.0,212.7054,212.7751,212.6655,212.7253,3132.0
2024-03-26 11:15:00,213.47,213.55,213.41,213.52,2558.0,212.7851,212.8649,212.7253,212.8349,2558.0
2024-03-26 11:20:00,213.49,213.53,213.41,213.52,8824.0,212.805,212.8449,212.7253,212.8349,8824.0
2024-03-26 11:25:00,213.52,213.6,213.51,213.58,26591.0,212.8349,212.9147,212.825,212.8948,26591.0
2024-03-26 11:30:00,213.53,213.7,213.52,213.64,11448.0,212.8449,213.0144,212.8349,212.9546,11448.0
2024-03-26 11:35:00,213.65,213.65,213.29,213.38,5376.0,212.9645,212.9645,212.6057,212.6954,5376.0
2024-03-26 11:40:00,213.39,213.45,213.38,213.41,2606.0,212.7054,212.7652,212.6954,212.7253,2606.0
2024-03-26 11:45:00,213.46,213.5,213.33,213.48,12118.0,212.7751,212.815,212.6456,212.7951,12118.0
2024-03-26 11:50:00,213.47,213.74,213.47,213.7,4613.0,212.7851,213.0542,212.7851,213.0144,4613.0
2024-03-26 11:55:00,213.7,213.72,213.54,213.58,2655.0,213.0144,213.0343,212.8549,212.8948,2655.0
2024-03-26 12:00:00,213.56,213.56,213.3,213.31,2460.0,212.8748,212.8748,212.6157,212.6256,2460.0
2024-03-26 12:05:00,213.27,213.27,213.08,213.11,7291.0,212.5857,212.5857,212.3964,212.4263,7291.0
2024-03-26 12:10:00,213.1,213.13,213.04,213.04,2107.0,212.4163,212.4462,212.3565,212.3565,2107.0
2024-03-26 12:15:00,213.04,213.16,213.03,213.13,5785.0,212.3565,212.4761,212.3465,212.4462,5785.0
2024-03-26 12:20:00,213.2,213.37,213.15,213.37,3528.0,212.516,212.6854,212.4661,212.6854,3528.0
2024-03-26 12:25:00,213.37,213.67,213.24,213.42,16313.0,212.6854,212.9845,212.5558,212.7353,16313.0
2024-03-26 12:30:00,213.44,213.46,213.01,213.02,8132.0,212.7552,212.7751,212.3266,212.3366,8132.0
2024-03-26 12:35:00,213.02,213.16,212.96,213.04,5252.0,212.3366,212.4761,212.2767,212.3565,5252.0
2024-03-26 12:40:00,213.05,213.1,212.96,213.01,3015.0,212.3665,212.4163,212.2767,212.3266,3015.0
2024-03-26 12:45:00,213.04,213.08,212.99,213.01,3035.0,212.3565,212.3964,212.3066,212.3266,3035.0
2024-03-26 12:50:00,213.0,213.16,212.96,213.12,8408.0,212.3166,212.4761,212.2767,212.4362,8408.0
2024-03-26 12:55:00,213.16,213.19,213.06,213.14,8541.0,212.4761,212.506,212.3764,212.4562,8541.0
2024-03-26 13:00:00,213.13,213.17,213.08,213.16,3452.0,212.4462,212.4861,212.3964,212.4761,3452.0
2024-03-26 13:05:00,213.15,213.16,213.01,213.07,10954.0,212.4661,212.4761,212.3266,212.3864,10954.0
2024-03-26 13:10:00,213.11,213.13,213.01,213.13,11300.0,212.4263,212.4462,212.3266,212.4462,11300.0
2024-03-26 13:15:00,213.13,213.17,213.09,213.09,8213.0,212.4462,212.4861,212.4063,212.4063,8213.0
2024-03-26 13:20:00,213.11,213.16,213.04,213.07,8516.0,212.4263,212.4761,212.3565,212.3864,8516.0
2024-03-26 13:25:00,213.07,213.16,213.04,213.07,5140.0,212.3864,212.4761,212.3565,212.3864,5140.0
2024-03-26 13:30:00,213.02,213.11,212.93,213.0,11192.0,212.3366,212.4263,212.2468,212.3166,11192.0
2024-03-26 13:35:00,213.06,213.06,212.75,212.91,7762.0,212.3764,212.3764,212.0674,212.2269,7762.0
2024-03-26 13:40:00,212.87,212.97,212.84,212.88,2348.0,212.187,212.2867,212.1571,212.197,2348.0
2024-03-26 13:45:00,212.82,212.97,212.82,212.93,7406.0,212.1372,212.2867,212.1372,212.2468,7406.0
2024-03-26 13:50:00,212.93,212.99,212.88,212.88,4035.0,212.2468,212.3066,212.197,212.197,4035.0
2024-03-26 13:55:00,212.86,212.89,212.83,212.86,4430.0,212.1771,212.207,212.1472,212.1771,4430.0
2024-03-26 14:00:00,212.83,212.87,212.78,212.8,2425.0,212.1472,212.187,212.0973,212.1173,2425.0
2024-03-26 14:05:00,212.83,212.83,212.65,212.73,6094.0,212.1472,212.1472,211.9677,212.0475,6094.0
2024-03-26 14:10:00,212.7,212.71,212.58,212.67,7684.0,212.0176,212.0275,211.898,211.9877,7684.0
2024-03-26 14:15:00,212.67,212.73,212.62,212.69,4173.0,211.9877,212.0475,211.9378,212.0076,4173.0
2024-03-26 14:20:00,212.66,212.72,212.6,212.72,6374.0,211.9777,212.0375,211.9179,212.0375,6374.0
2024-03-26 14:25:00,212.76,212.81,212.7,212.71,3673.0,212.0774,212.1272,212.0176,212.0275,3673.0
2024-03-26 14:30:00,212.72,212.75,212.62,212.72,5200.0,212.0375,212.0674,211.9378,212.0375,5200.0
2024-03-26 14:35:00,212.72,212.91,212.67,212.91,3610.0,212.0375,212.2269,211.9877,212.2269,3610.0
2024-03-26 14:40:00,212.87,212.96,212.78,212.86,4920.0,212.187,212.2767,212.0973,212.1771,4920.0
2024-03-26 14:45:00,212.9,212.95,212.83,212.95,5110.0,212.2169,212.2668,212.1472,212.2668,5110.0
2024-03-26 14:50:00,212.91,212.97,212.85,212.93,5254.0,212.2269,212.2867,212.1671,212.2468,5254.0
2024-03-26 14:55:00,212.94,213.01,212.89,213.01,3578.0,212.2568,212.3266,212.207,212.3266,3578.0
2024-03-26 15:00:00,213.0,213.2,213.0,213.2,5783.0,212.3166,212.516,212.3166,212.516,5783.0
2024-03-26 15:05:00,213.17,213.31,213.16,213.23,7595.0,212.4861,212.6256,212.4761,212.5459,7595.0
2024-03-26 15:10:00,213.27,213.34,213.11,213.31,11462.0,212.5857,212.6555,212.4263,212.6256,11462.0
2024-03-26 15:15:00,213.3,213.5,213.23,213.39,9954.0,212.6157,212.815,212.5459,212.7054,9954.0
2024-03-26 15:20:00,213.42,213.42,213.32,213.42,8260.0,212.7353,212.7353,212.6356,212.7353,8260.0
2024-03-26 15:25:00,213.39,213.47,213.24,213.31,10552.0,212.7054,212.7851,212.5558,212.6256,10552.0
2024-03-26 15:30:00,213.32,213.35,213.2,213.3,13973.0,212.6356,212.6655,212.516,212.6157,13973.0
2024-03-26 15:35:00,213.32,213.4,213.24,213.34,9677.0,212.6356,212.7153,212.5558,212.6555,9677.0
2024-03-26 15:40:00,213.36,213.53,213.25,213.25,11383.0,212.6755,212.8449,212.5658,212.5658,11383.0
2024-03-26 15:45:00,213.19,213.37,213.12,213.2,34756.0,212.506,212.6854,212.4362,212.516,34756.0
2024-03-26 15:50:00,213.18,213.45,213.1,213.44,41732.0,212.496,212.7652,212.4163,212.7552,41732.0
2024-03-26 15:55:00,213.47,213.57,212.98,213.03,89193.0,212.7851,212.8848,212.2967,212.3465,89193.0
2024-03-27 09:30:00,214.17,214.85,214.17,214.39,31215.0,213.4829,214.1607,213.4829,213.7022,31215.0
2024-03-27 09:35:00,214.39,215.14,214.39,214.78,6107.0,213.7022,214.4498,213.7022,214.0909,6107.0
2024-03-27 09:40:00,214.8,214.86,214.55,214.55,2146.0,214.1108,214.1706,213.8616,213.8616,2146.0
2024-03-27 09:45:00,214.58,214.58,214.19,214.3,5087.0,213.8915,213.8915,213.5028,213.6124,5087.0
2024-03-27 09:50:00,214.31,214.31,213.88,213.88,7465.0,213.6224,213.6224,213.1938,213.1938,7465.0
2024-03-27 09:55:00,213.9,214.21,213.9,214.04,3475.0,213.2137,213.5227,213.2137,213.3533,3475.0
2024-03-27 10:00:00,214.06,214.13,213.5,213.52,3690.0,213.3732,213.443,212.815,212.8349,3690.0
2024-03-27 10:05:00,213.55,213.62,213.36,213.41,2819.0,212.8649,212.9346,212.6755,212.7253,2819.0
2024-03-27 10:10:00,213.38,213.42,212.97,213.0,4127.0,212.6954,212.7353,212.2867,212.3166,4127.0
2024-03-27 10:15:00,213.0,213.14,212.81,212.81,13013.0,212.3166,212.4562,212.1272,212.1272,13013.0
2024-03-27 10:20:00,212.85,213.17,212.85,213.09,4066.0,212.1671,212.4861,212.1671,212.4063,4066.0
2024-03-27 10:25:00,213.18,213.27,213.08,213.08,4132.0,212.496,212.5857,212.3964,212.3964,4132.0
2024-03-27 10:30:00,213.08,213.08,212.92,213.07,3013.0,212.3964,212.3964,212.2369,212.3864,3013.0
2024-03-27 10:35:00,213.02,213.22,212.9,213.17,9536.0,212.3366,212.5359,212.2169,212.4861,9536.0
2024-03-27 10:40:00,213.17,213.18,212.82,212.83,8133.0,212.4861,212.496,212.1372,212.1472,8133.0
2024-03-27 10:45:00,212.85,212.89,212.55,212.63,9944.0,212.1671,212.207,211.8681,211.9478,9944.0
2024-03-27 10:50:00,212.63,212.64,212.34,212.46,8232.0,211.9478,211.9578,211.6587,211.7783,8232.0
2024-03-27 10:55:00,212.47,212.8,212.37,212.67,6511.0,211.7883,212.1173,211.6886,211.9877,6511.0
2024-03-27 11:00:00,212.64,212.92,212.64,212.9,8708.0,211.9578,212.2369,211.9578,212.2169,8708.0
2024-03-27 11:05:00,212.91,212.98,212.86,212.96,5064.0,212.2269,212.2967,212.1771,212.2767,5064.0
2024-03-27 11:10:00,212.93,213.04,212.8,213.0,6024.0,212.2468,212.3565,212.1173,212.3166,6024.0
2024-03-27 11:15:00,213.0,213.15,212.98,213.15,8908.0,212.3166,212.4661,212.2967,212.4661,8908.0
2024-03-27 11:20:00,213.12,213.18,213.05,213.11,7739.0,212.4362,212.496,212.3665,212.4263,7739.0
2024-03-27 11:25:00,213.12,213.18,212.98,213.06,6657.0,212.4362,212.496,212.2967,212.3764,6657.0
2024-03-27 11:30:00,213.06,213.18,213.02,213.13,8194.0,212.3764,212.496,212.3366,212.4462,8194.0
2024-03-27 11:35:00,213.17,213.17,212.94,213.05,3325.0,212.4861,212.4861,212.2568,212.3665,3325.0
2024-03-27 11:40:00,212.97,213.15,212.96,213.07,6019.0,212.2867,212.4661,212.2767,212.3864,6019.0
2024-03-27 11:45:00,213.07,213.17,212.98,213.0,7696.0,212.3864,212.4861,212.2967,212.3166,7696.0
2024-03-27 11:50:00,212.98,213.07,212.92,212.98,8316.0,212.2967,212.3864,212.2369,212.2967,8316.0
2024-03-27 11:55:00,213.02,213.07,212.95,212.99,4382.0,212.3366,212.3864,212.2668,212.3066,4382.0
2024-03-27 12:00:00,213.03,213.19,212.94,213.05,10677.0,212.3465,212.506,212.2568,212.3665,10677.0
2024-03-27 12:05:00,213.06,213.24,213.01,213.24,12463.0,212.3764,212.5558,212.3266,212.5558,12463.0
2024-03-27 12:10:00,213.28,213.28,213.15,213.19,5582.0,212.5957,212.5957,212.4661,212.506,5582.0
2024-03-27 12:15:00,213.15,213.26,213.06,213.22,6602.0,212.4661,212.5758,212.3764,212.5359,6602.0
2024-03-27 12:20:00,213.11,213.23,213.0,213.1,14965.0,212.4263,212.5459,212.3166,212.4163,14965.0
2024-03-27 12:25:00,213.05,213.17,213.0,213.08,11750.0,212.3665,212.4861,212.3166,212.3964,11750.0
2024-03-27 12:30:00,213.08,213.1,213.02,213.03,8683.0,212.3964,212.4163,212.3366,212.3465,8683.0
2024-03-27 12:35:00,213.1,213.26,213.08,213.25,5130.0,212.4163,212.5758,212.3964,212.5658,5130.0
2024-03-27 12:40:00,213.28,213.33,213.2,213.24,3171.0,212.5957,212.6456,212.516,212.5558,3171.0
2024-03-27 12:45:00,213.24,213.34,213.18,213.29,3241.0,212.5558,212.6555,212.496,212.6057,3241.0
2024-03-27 12:50:00,213.29,213.34,213.25,213.25,2507.0,212.6057,212.6555,212.5658,212.5658,2507.0
2024-03-27 12:55:00,213.22,213.31,213.17,213.21,3570.0,212.5359,212.6256,212.4861,212.5259,3570.0
2024-03-27 13:00:00,213.29,213.39,213.24,213.39,3669.0,212.6057,212.7054,212.5558,212.7054,3669.0
2024-03-27 13:05:00,213.4,213.42,213.31,213.38,2453.0,212.7153,212.7353,212.6256,212.6954,2453.0
2024-03-27 13:10:00,213.38,213.38,213.3,213.38,2138.0,212.6954,212.6954,212.6157,212.6954,2138.0
2024-03-27 13:15:00,213.4,213.43,213.32,213.37,2048.0,212.7153,212.7452,212.6356,212.6854,2048.0
2024-03-27 13:20:00,213.32,213.46,213.32,213.43,3943.0,212.6356,212.7751,212.6356,212.7452,3943.0
2024-03-27 13:25:00,213.4,213.47,213.36,213.45,2821.0,212.7153,212.7851,212.6755,212.7652,2821.0
2024-03-27 13:30:00,213.44,213.46,213.36,213.41,2207.0,212.7552,212.7751,212.6755,212.7253,2207.0
2024-03-27 13:35:00,213.36,213.41,213.28,213.31,1400.0,212.6755,212.7253,212.5957,212.6256,1400.0
2024-03-27 13:40:00,213.36,213.46,213.34,213.39,3586.0,212.6755,212.7751,212.6555,212.7054,3586.0
2024-03-27 13:45:00,213.41,213.62,213.38,213.58,8094.0,212.7253,212.9346,212.6954,212.8948,8094.0
2024-03-27 13:50:00,213.59,213.64,213.56,213.6,3623.0,212.9047,212.9546,212.8748,212.9147,3623.0
2024-03-27 13:55:00,213.56,213.64,213.52,213.55,3345.0,212.8748,212.9546,212.8349,212.8649,3345.0
2024-03-27 14:00:00,213.53,213.54,213.46,213.52,2359.0,212.8449,212.8549,212.7751,212.8349,2359.0
2024-03-27 14:05:00,213.52,213.54,213.39,213.43,6082.0,212.8349,212.8549,212.7054,212.7452,6082.0
2024-03-27 14:10:00,213.46,213.52,213.43,213.5,4029.0,212.7751,212.8349,212.7452,212.815,4029.0
2024-03-27 14:15:00,213.57,213.62,213.4,213.62,3518.0,212.8848,212.9346,212.7153,212.9346,3518.0
2024-03-27 14:20:00,213.62,213.7,213.58,213.58,11774.0,212.9346,213.0144,212.8948,212.8948,11774.0
2024-03-27 14:25:00,213.57,213.63,213.54,213.58,2846.0,212.8848,212.9446,212.8549,212.8948,2846.0
2024-03-27 14:30:00,213.58,213.61,213.28,213.37,3107.0,212.8948,212.9247,212.5957,212.6854,3107.0
2024-03-27 14:35:00,213.38,213.45,213.34,213.4,4974.0,212.6954,212.7652,212.6555,212.7153,4974.0
2024-03-27 14:40:00,213.41,213.56,213.41,213.46,4364.0,212.7253,212.8748,212.7253,212.7751,4364.0
2024-03-27 14:45:00,213.47,213.48,213.27,213.27,2900.0,212.7851,212.7951,212.5857,212.5857,2900.0
2024-03-27 14:50:00,213.22,213.32,213.18,213.21,4677.0,212.5359,212.6356,212.496,212.5259,4677.0
2024-03-27 14:55:00,213.19,213.19,213.04,213.12,4247.0,212.506,212.506,212.3565,212.4362,4247.0
2024-03-27 15:00:00,213.14,213.2,213.09,213.14,7481.0,212.4562,212.516,212.4063,212.4562,7481.0
2024-03-27 15:05:00,213.13,213.3,213.13,213.2,5423.0,212.4462,212.6157,212.4462,212.516,5423.0
2024-03-27 15:10:00,213.15,213.16,213.05,213.1,4826.0,212.4661,212.4761,212.3665,212.4163,4826.0
2024-03-27 15:15:00,213.08,213.08,212.93,212.94,6289.0,212.3964,212.3964,212.2468,212.2568,6289.0
2024-03-27 15:20:00,212.92,213.2,212.89,213.2,8255.0,212.2369,212.516,212.207,212.516,8255.0
2024-03-27 15:25:00,213.18,213.28,213.07,213.28,7167.0,212.496,212.5957,212.3864,212.5957,7167.0
2024-03-27 15:30:00,213.26,213.54,213.26,213.37,8175.0,212.5758,212.8549,212.5758,212.6854,8175.0
2024-03-27 15:35:00,213.37,213.62,213.37,213.57,7021.0,212.6854,212.9346,212.6854,212.8848,7021.0
2024-03-27 15:40:00,213.55,213.82,213.49,213.82,11481.0,212.8649,213.134,212.805,213.134,11481.0
2024-03-27 15:45:00,213.78,213.86,213.65,213.75,10488.0,213.0941,213.1739,212.9645,213.0642,10488.0
2024-03-27 15:50:00,213.71,214.08,213.7,214.08,30637.0,213.0243,213.3932,213.0144,213.3932,30637.0
2024-03-27 15:55:00,214.05,214.42,213.99,214.39,97321.0,213.3632,213.7321,213.3034,213.7022,97321.0
2024-03-28 09:30:00,214.63,215.24,214.57,214.68,17712.0,213.9414,214.5494,213.8816,213.9912,17712.0
2024-03-28 09:35:00,214.57,214.99,214.5,214.81,7007.0,213.8816,214.3002,213.8118,214.1208,7007.0
2024-03-28 09:40:00,214.81,215.34,214.66,215.18,4286.0,214.1208,214.6491,213.9713,214.4896,4286.0
2024-03-28 09:45:00,215.15,215.46,215.11,215.27,5300.0,214.4597,214.7687,214.4198,214.5793,5300.0
2024-03-28 09:50:00,215.44,215.57,215.39,215.4,3252.0,214.7488,214.8784,214.6989,214.7089,3252.0
2024-03-28 09:55:00,215.45,215.68,215.44,215.64,9367.0,214.7588,214.988,214.7488,214.9481,9367.0
2024-03-28 10:00:00,215.68,215.79,215.5,215.74,8691.0,214.988,215.0977,214.8086,215.0478,8691.0
2024-03-28 10:05:00,215.76,215.76,215.51,215.62,4197.0,215.0678,215.0678,214.8186,214.9282,4197.0
2024-03-28 10:10:00,215.63,215.78,215.36,215.37,3744.0,214.9382,215.0877,214.669,214.679,3744.0
2024-03-28 10:15:00,215.38,215.38,215.05,215.06,3526.0,214.689,214.689,214.36,214.37,3526.0
2024-03-28 10:20:00,215.08,215.09,214.92,214.94,6959.0,214.3899,214.3999,214.2305,214.2504,6959.0
2024-03-28 10:25:00,214.98,214.98,214.88,214.88,5154.0,214.2903,214.2903,214.1906,214.1906,5154.0
2024-03-28 10:30:00,214.87,215.05,214.74,214.93,5973.0,214.1806,214.36,214.051,214.2404,5973.0
2024-03-28 10:35:00,214.92,215.02,214.9,214.95,5065.0,214.2305,214.3301,214.2105,214.2604,5065.0
2024-03-28 10:40:00,214.9,215.05,214.88,214.94,3722.0,214.2105,214.36,214.1906,214.2504,3722.0
2024-03-28 10:45:00,214.9,214.9,214.65,214.65,3905.0,214.2105,214.2105,213.9613,213.9613,3905.0
2024-03-28 10:50:00,214.57,214.77,214.56,214.56,3039.0,213.8816,214.0809,213.8716,213.8716,3039.0
2024-03-28 10:55:00,214.53,214.64,214.51,214.62,2213.0,213.8417,213.9514,213.8218,213.9314,2213.0
2024-03-28 11:00:00,214.57,214.57,214.32,214.42,5259.0,213.8816,213.8816,213.6324,213.7321,5259.0
2024-03-28 11:05:00,214.4,214.57,214.4,214.45,4836.0,213.7121,213.8816,213.7121,213.762,4836.0
2024-03-28 11:10:00,214.45,214.92,214.45,214.92,15922.0,213.762,214.2305,213.762,214.2305,15922.0
2024-03-28 11:15:00,214.96,215.04,214.86,214.93,4842.0,214.2703,214.3501,214.1706,214.2404,4842.0
2024-03-28 11:20:00,214.86,215.02,214.86,215.01,3862.0,214.1706,214.3301,214.1706,214.3202,3862.0
2024-03-28 11:25:00,214.98,215.04,214.81,214.82,3562.0,214.2903,214.3501,214.1208,214.1308,3562.0
2024-03-28 11:30:00,214.85,214.93,214.79,214.8,3729.0,214.1607,214.2404,214.1009,214.1108,3729.0
2024-03-28 11:35:00,214.88,214.93,214.84,214.87,2218.0,214.1906,214.2404,214.1507,214.1806,2218.0
2024-03-28 11:40:00,214.89,214.93,214.82,214.86,1825.0,214.2006,214.2404,214.1308,214.1706,1825.0
2024-03-28 11:45:00,214.85,214.85,214.74,214.82,2529.0,214.1607,214.1607,214.051,214.1308,2529.0
2024-03-28 11:50:00,214.85,214.85,214.65,214.73,5349.0,214.1607,214.1607,213.9613,214.0411,5349.0
2024-03-28 11:55:00,214.73,214.76,214.61,214.65,2630.0,214.0411,214.071,213.9215,213.9613,2630.0
2024-03-28 12:00:00,214.67,214.67,214.33,214.39,2658.0,213.9813,213.9813,213.6423,213.7022,2658.0
2024-03-28 12:05:00,214.35,214.54,214.34,214.53,3512.0,213.6623,213.8517,213.6523,213.8417,3512.0
2024-03-28 12:10:00,214.58,214.58,214.3,214.31,3112.0,213.8915,213.8915,213.6124,213.6224,3112.0
2024-03-28 12:15:00,214.27,214.27,214.09,214.1,3513.0,213.5825,213.5825,213.4031,213.4131,3513.0
2024-03-28 12:20:00,214.12,214.12,213.83,213.83,3471.0,213.433,213.433,213.144,213.144,3471.0
2024-03-28 12:25:00,213.83,213.86,213.57,213.7,7220.0,213.144,213.1739,212.8848,213.0144,7220.0
2024-03-28 12:30:00,213.65,213.78,213.59,213.66,8586.0,212.9645,213.0941,212.9047,212.9745,8586.0
2024-03-28 12:35:00,213.63,213.77,213.61,213.77,3498.0,212.9446,213.0841,212.9247,213.0841,3498.0
2024-03-28 12:40:00,213.73,213.77,213.65,213.76,2083.0,213.0443,213.0841,212.9645,213.0742,2083.0
2024-03-28 12:45:00,213.73,213.87,213.72,213.81,2218.0,213.0443,213.1838,213.0343,213.124,2218.0
2024-03-28 12:50:00,213.81,213.86,213.73,213.8,2702.0,213.124,213.1739,213.0443,213.114,2702.0
2024-03-28 12:55:00,213.8,213.83,213.61,213.73,2995.0,213.114,213.144,212.9247,213.0443,2995.0
2024-03-28 13:00:00,213.74,213.74,213.67,213.73,1720.0,213.0542,213.0542,212.9845,213.0443,1720.0
2024-03-28 13:05:00,213.77,213.85,213.73,213.73,3653.0,213.0841,213.1639,213.0443,213.0443,3653.0
2024-03-28 13:10:00,213.69,213.72,213.62,213.64,2603.0,213.0044,213.0343,212.9346,212.9546,2603.0
2024-03-28 13:15:00,213.64,213.68,213.54,213.62,1206.0,212.9546,212.9944,212.8549,212.9346,1206.0
2024-03-28 13:20:00,213.61,213.67,213.46,213.46,1710.0,212.9247,212.9845,212.7751,212.7751,1710.0
2024-03-28 13:25:00,213.52,213.56,213.41,213.48,2012.0,212.8349,212.8748,212.7253,212.7951,2012.0
2024-03-28 13:30:00,213.49,213.49,213.34,213.34,968.0,212.805,212.805,212.6555,212.6555,968.0
2024-03-28 13:35:00,213.32,213.37,213.28,213.28,1920.0,212.6356,212.6854,212.5957,212.5957,1920.0
2024-03-28 13:40:00,213.25,213.29,213.09,213.19,1160.0,212.5658,212.6057,212.4063,212.506,1160.0
2024-03-28 13:45:00,213.2,213.29,213.15,213.29,2911.0,212.516,212.6057,212.4661,212.6057,2911.0
2024-03-28 13:50:00,213.3,213.3,213.06,213.06,1100.0,212.6157,212.6157,212.3764,212.3764,1100.0
2024-03-28 13:55:00,213.05,213.25,213.04,213.21,2144.0,212.3665,212.5658,212.3565,212.5259,2144.0
2024-03-28 14:00:00,213.15,213.16,213.11,213.12,1330.0,212.4661,212.4761,212.4263,212.4362,1330.0
2024-03-28 14:05:00,213.16,213.34,213.16,213.34,3615.0,212.4761,212.6555,212.4761,212.6555,3615.0
2024-03-28 14:10:00,213.42,213.42,213.32,213.39,2682.0,212.7353,212.7353,212.6356,212.7054,2682.0
2024-03-28 14:15:00,213.3,213.33,213.24,213.3,1126.0,212.6157,212.6456,212.5558,212.6157,1126.0
2024-03-28 14:20:00,213.33,213.38,213.31,213.37,1656.0,212.6456,212.6954,212.6256,212.6854,1656.0
2024-03-28 14:25:00,213.35,213.48,213.33,213.45,1529.0,212.6655,212.7951,212.6456,212.7652,1529.0
2024-03-28 14:30:00,213.48,213.49,213.23,213.24,2947.0,212.7951,212.805,212.5459,212.5558,2947.0
2024-03-28 14:35:00,213.27,213.45,213.27,213.45,2538.0,212.5857,212.7652,212.5857,212.7652,2538.0
2024-03-28 14:40:00,213.49,213.64,213.35,213.64,4645.0,212.805,212.9546,212.6655,212.9546,4645.0
2024-03-28 14:45:00,213.61,213.75,213.56,213.72,2622.0,212.9247,213.0642,212.8748,213.0343,2622.0
2024-03-28 14:50:00,213.7,213.9,213.64,213.9,2278.0,213.0144,213.2137,212.9546,213.2137,2278.0
2024-03-28 14:55:00,213.93,214.1,213.93,214.02,4944.0,213.2436,213.4131,213.2436,213.3333,4944.0
2024-03-28 15:00:00,214.05,214.11,213.94,213.95,3018.0,213.3632,213.4231,213.2536,213.2636,3018.0
2024-03-28 15:05:00,213.83,213.91,213.68,213.86,6786.0,213.144,213.2237,212.9944,213.1739,6786.0
2024-03-28 15:10:00,213.89,214.05,213.88,213.99,4653.0,213.2038,213.3632,213.1938,213.3034,4653.0
2024-03-28 15:15:00,213.92,213.95,213.73,213.74,3600.0,213.2337,213.2636,213.0443,213.0542,3600.0
2024-03-28 15:20:00,213.73,213.86,213.73,213.8,8036.0,213.0443,213.1739,213.0443,213.114,8036.0
2024-03-28 15:25:00,213.81,213.93,213.81,213.9,6171.0,213.124,213.2436,213.124,213.2137,6171.0
2024-03-28 15:30:00,213.93,213.96,213.68,213.69,4450.0,213.2436,213.2735,212.9944,213.0044,4450.0
2024-03-28 15:35:00,213.7,213.8,213.55,213.59,12118.0,213.0144,213.114,212.8649,212.9047,12118.0
2024-03-28 15:40:00,213.59,213.75,213.5,213.65,7260.0,212.9047,213.0642,212.815,212.9645,7260.0
2024-03-28 15:45:00,213.65,213.68,213.43,213.49,8016.0,212.9645,212.9944,212.7452,212.805,8016.0
2024-03-28 15:50:00,213.41,213.58,213.16,213.58,20807.0,212.7253,212.8948,212.4761,212.8948,20807.0
2024-03-28 15:55:00,213.64,213.72,213.11,213.2,123569.0,212.9546,213.0343,212.4263,212.516,123569.0
2024-04-01 09:30:00,213.31,214.57,213.31,214.03,20481.0,212.6256,213.8816,212.6256,213.3433,20481.0
2024-04-01 09:35:00,213.49,213.87,212.83,212.84,11298.0,212.805,213.1838,212.1472,212.1571,11298.0
2024-04-01 09:40:00,213.03,213.24,212.53,212.53,4073.0,212.3465,212.5558,211.8481,211.8481,4073.0
2024-04-01 09:45:00,212.66,212.88,212.47,212.77,3305.0,211.9777,212.197,211.7883,212.0874,3305.0
2024-04-01 09:50:00,212.74,213.22,212.74,213.05,3655.0,212.0575,212.5359,212.0575,212.3665,3655.0
2024-04-01 09:55:00,212.86,213.04,212.8,212.94,6636.0,212.1771,212.3565,212.1173,212.2568,6636.0
2024-04-01 10:00:00,212.94,213.38,212.86,213.36,16176.0,212.2568,212.6954,212.1771,212.6755,16176.0
2024-04-01 10:05:00,213.33,213.44,213.1,213.15,2818.0,212.6456,212.7552,212.4163,212.4661,2818.0
2024-04-01 10:10:00,213.07,213.7,213.07,213.39,2751.0,212.3864,213.0144,212.3864,212.7054,2751.0
2024-04-01 10:15:00,213.44,213.44,213.05,213.3,3118.0,212.7552,212.7552,212.3665,212.6157,3118.0
2024-04-01 10:20:00,213.24,213.26,212.75,212.78,2700.0,212.5558,212.5758,212.0674,212.0973,2700.0
2024-04-01 10:25:00,212.83,212.91,212.45,212.54,2749.0,212.1472,212.2269,211.7684,211.8581,2749.0
2024-04-01 10:30:00,212.48,212.65,212.45,212.58,2562.0,211.7983,211.9677,211.7684,211.898,2562.0
2024-04-01 10:35:00,212.58,212.64,212.4,212.55,3870.0,211.898,211.9578,211.7185,211.8681,3870.0
2024-04-01 10:40:00,212.62,212.62,212.31,212.44,3205.0,211.9378,211.9378,211.6288,211.7584,3205.0
2024-04-01 10:45:00,212.29,212.47,212.24,212.44,2910.0,211.6089,211.7883,211.5591,211.7584,2910.0
2024-04-01 10:50:00,212.42,212.63,212.32,212.52,2818.0,211.7385,211.9478,211.6388,211.8382,2818.0
2024-04-01 10:55:00,212.56,212.58,212.4,212.49,2386.0,211.878,211.898,211.7185,211.8083,2386.0
2024-04-01 11:00:00,212.4,212.72,212.35,212.72,3630.0,211.7185,212.0375,211.6687,212.0375,3630.0
2024-04-01 11:05:00,212.73,212.73,212.51,212.64,1800.0,212.0475,212.0475,211.8282,211.9578,1800.0
2024-04-01 11:10:00,212.66,212.73,212.52,212.58,4236.0,211.9777,212.0475,211.8382,211.898,4236.0
2024-04-01 11:15:00,212.54,212.61,212.2,212.35,4081.0,211.8581,211.9279,211.5192,211.6687,4081.0
2024-04-01 11:20:00,212.49,212.66,212.38,212.59,3260.0,211.8083,211.9777,211.6986,211.9079,3260.0
2024-04-01 11:25:00,212.61,212.78,212.53,212.78,4485.0,211.9279,212.0973,211.8481,212.0973,4485.0
2024-04-01 11:30:00,212.79,213.0,212.73,212.96,7259.0,212.1073,212.3166,212.0475,212.2767,7259.0
2024-04-01 11:35:00,212.9,212.97,212.7,212.75,5355.0,212.2169,212.2867,212.0176,212.0674,5355.0
2024-04-01 11:40:00,212.78,212.85,212.58,212.59,2525.0,212.0973,212.1671,211.898,211.9079,2525.0
2024-04-01 11:45:00,212.63,212.63,212.46,212.46,3724.0,211.9478,211.9478,211.7783,211.7783,3724.0
2024-04-01 11:50:00,212.42,212.55,212.37,212.51,3755.0,211.7385,211.8681,211.6886,211.8282,3755.0
2024-04-01 11:55:00,212.51,212.8,212.49,212.77,4346.0,211.8282,212.1173,211.8083,212.0874,4346.0
2024-04-01 12:00:00,212.71,212.98,212.61,212.98,7240.0,212.0275,212.2967,211.9279,212.2967,7240.0
2024-04-01 12:05:00,212.89,213.07,212.79,212.95,3234.0,212.207,212.3864,212.1073,212.2668,3234.0
2024-04-01 12:10:00,212.98,213.12,212.87,213.12,3543.0,212.2967,212.4362,212.187,212.4362,3543.0
2024-04-01 12:15:00,213.18,213.45,213.13,213.38,3212.0,212.496,212.7652,212.4462,212.6954,3212.0
2024-04-01 12:20:00,213.41,213.53,213.35,213.52,3796.0,212.7253,212.8449,212.6655,212.8349,3796.0
2024-04-01 12:25:00,213.48,213.7,213.48,213.69,8436.0,212.7951,213.0144,212.7951,213.0044,8436.0
2024-04-01 12:30:00,213.7,213.74,213.53,213.74,4417.0,213.0144,213.0542,212.8449,213.0542,4417.0
2024-04-01 12:35:00,213.74,213.91,213.74,213.88,2607.0,213.0542,213.2237,213.0542,213.1938,2607.0
2024-04-01 12:40:00,213.91,213.95,213.79,213.79,4474.0,213.2237,213.2636,213.1041,213.1041,4474.0
2024-04-01 12:45:00,213.76,213.8,213.64,213.76,3825.0,213.0742,213.114,212.9546,213.0742,3825.0
2024-04-01 12:50:00,213.73,213.87,213.62,213.62,3883.0,213.0443,213.1838,212.9346,212.9346,3883.0
2024-04-01 12:55:00,213.62,213.79,213.58,213.68,5341.0,212.9346,213.1041,212.8948,212.9944,5341.0
2024-04-01 13:00:00,213.65,213.79,213.61,213.79,6606.0,212.9645,213.1041,212.9247,213.1041,6606.0
2024-04-01 13:05:00,213.88,213.88,213.74,213.83,2993.0,213.1938,213.1938,213.0542,213.144,2993.0
2024-04-01 13:10:00,213.91,213.91,213.69,213.69,2452.0,213.2237,213.2237,213.0044,213.0044,2452.0
2024-04-01 13:15:00,213.68,213.69,213.55,213.6,1534.0,212.9944,213.0044,212.8649,212.9147,1534.0
2024-04-01 13:20:00,213.54,213.54,213.31,213.31,2297.0,212.8549,212.8549,212.6256,212.6256,2297.0
2024-04-01 13:25:00,213.38,213.43,213.3,213.31,4694.0,212.6954,212.7452,212.6157,212.6256,4694.0
2024-04-01 13:30:00,213.33,213.37,213.14,213.15,3320.0,212.6456,212.6854,212.4562,212.4661,3320.0
2024-04-01 13:35:00,213.17,213.31,213.17,213.23,3342.0,212.4861,212.6256,212.4861,212.5459,3342.0
2024-04-01 13:40:00,213.27,213.4,213.11,213.34,3948.0,212.5857,212.7153,212.4263,212.6555,3948.0
2024-04-01 13:45:00,213.33,213.34,213.16,213.21,2312.0,212.6456,212.6555,212.4761,212.5259,2312.0
2024-04-01 13:50:00,213.18,213.28,213.15,213.16,3519.0,212.496,212.5957,212.4661,212.4761,3519.0
2024-04-01 13:55:00,213.2,213.3,213.14,213.19,3934.0,212.516,212.6157,212.4562,212.506,3934.0
2024-04-01 14:00:00,213.17,213.24,213.09,213.16,2656.0,212.4861,212.5558,212.4063,212.4761,2656.0
2024-04-01 14:05:00,213.18,213.18,213.09,213.11,3416.0,212.496,212.496,212.4063,212.4263,3416.0
2024-04-01 14:10:00,213.13,213.15,213.07,213.11,2456.0,212.4462,212.4661,212.3864,212.4263,2456.0
2024-04-01 14:15:00,213.07,213.22,213.05,213.17,3937.0,212.3864,212.5359,212.3665,212.4861,3937.0
2024-04-01 14:20:00,213.18,213.33,213.17,213.29,4475.0,212.496,212.6456,212.4861,212.6057,4475.0
2024-04-01 14:25:00,213.28,213.3,213.11,213.11,2416.0,212.5957,212.6157,212.4263,212.4263,2416.0
2024-04-01 14:30:00,213.11,213.16,213.03,213.13,3181.0,212.4263,212.4761,212.3465,212.4462,3181.0
2024-04-01 14:35:00,213.12,213.14,213.01,213.12,2781.0,212.4362,212.4562,212.3266,212.4362,2781.0
2024-04-01 14:40:00,213.19,213.31,213.1,213.31,5436.0,212.506,212.6256,212.4163,212.6256,5436.0
2024-04-01 14:45:00,213.34,213.34,213.15,213.23,3741.0,212.6555,212.6555,212.4661,212.5459,3741.0
2024-04-01 14:50:00,213.26,213.27,213.09,213.09,2068.0,212.5758,212.5857,212.4063,212.4063,2068.0
2024-04-01 14:55:00,213.12,213.13,212.98,212.98,2289.0,212.4362,212.4462,212.2967,212.2967,2289.0
2024-04-01 15:00:00,212.92,213.01,212.89,213.01,2635.0,212.2369,212.3266,212.207,212.3266,2635.0
2024-04-01 15:05:00,213.01,213.03,212.85,212.85,2947.0,212.3266,212.3465,212.1671,212.1671,2947.0
2024-04-01 15:10:00,212.87,212.94,212.83,212.94,23917.0,212.187,212.2568,212.1472,212.2568,23917.0
2024-04-01 15:15:00,212.98,213.01,212.77,212.81,3282.0,212.2967,212.3266,212.0874,212.1272,3282.0
2024-04-01 15:20:00,212.85,213.04,212.85,213.0,3166.0,212.1671,212.3565,212.1671,212.3166,3166.0
2024-04-01 15:25:00,213.11,213.11,212.95,213.02,2015.0,212.4263,212.4263,212.2668,212.3366,2015.0
2024-04-01 15:30:00,212.96,213.14,212.96,213.04,2100.0,212.2767,212.4562,212.2767,212.3565,2100.0
2024-04-01 15:35:00,213.06,213.22,212.87,212.94,10968.0,212.3764,212.5359,212.187,212.2568,10968.0
2024-04-01 15:40:00,212.89,212.97,212.82,212.82,4907.0,212.207,212.2867,212.1372,212.1372,4907.0
2024-04-01 15:45:00,212.81,212.85,212.58,212.61,7678.0,212.1272,212.1671,211.898,211.9279,7678.0
2024-04-01 15:50:00,212.68,212.99,212.64,212.99,15243.0,211.9976,212.3066,211.9578,212.3066,15243.0
2024-04-01 15:55:00,213.04,213.15,212.66,212.67,75327.0,212.3565,212.4661,211.9777,211.9877,75327.0
2024-04-02 09:30:00,211.54,211.68,210.95,211.49,20580.0,210.8613,211.0009,210.2732,210.8115,20580.0
2024-04-02 09:35:00,211.53,211.53,210.88,210.92,6807.0,210.8513,210.8513,210.2034,210.2433,6807.0
2024-04-02 09:40:00,210.89,211.0,210.4,210.95,5138.0,210.2134,210.323,209.725,210.2732,5138.0
2024-04-02 09:45:00,211.01,211.04,210.71,210.93,6078.0,210.333,210.3629,210.034,210.2533,6078.0
2024-04-02 09:50:00,211.01,211.04,210.7,210.86,5678.0,210.333,210.3629,210.024,210.1835,5678.0
2024-04-02 09:55:00,211.0,211.0,210.55,210.78,4837.0,210.323,210.323,209.8745,210.1037,4837.0
2024-04-02 10:00:00,210.74,211.05,210.65,210.9,6271.0,210.0639,210.3729,209.9742,210.2234,6271.0
2024-04-02 10:05:00,210.89,210.95,210.55,210.61,4503.0,210.2134,210.2732,209.8745,209.9343,4503.0
2024-04-02 10:10:00,210.66,210.74,210.48,210.59,4532.0,209.9841,210.0639,209.8047,209.9143,4532.0
2024-04-02 10:15:00,210.52,210.56,210.22,210.43,6556.0,209.8446,209.8844,209.5455,209.7549,6556.0
2024-04-02 10:20:00,210.44,210.8,210.43,210.74,3931.0,209.7648,210.1237,209.7549,210.0639,3931.0
2024-04-02 10:25:00,210.69,210.92,210.69,210.92,3332.0,210.014,210.2433,210.014,210.2433,3332.0
2024-04-02 10:30:00,210.86,210.99,210.75,210.87,7974.0,210.1835,210.3131,210.0738,210.1935,7974.0
2024-04-02 10:35:00,210.86,211.15,210.84,211.05,6314.0,210.1835,210.4726,210.1635,210.3729,6314.0
2024-04-02 10:40:00,211.07,211.15,211.0,211.02,4416.0,210.3928,210.4726,210.323,210.343,4416.0
2024-04-02 10:45:00,211.02,211.08,210.7,210.75,4948.0,210.343,210.4028,210.024,210.0738,4948.0
2024-04-02 10:50:00,210.69,210.71,210.52,210.56,2986.0,210.014,210.034,209.8446,209.8844,2986.0
2024-04-02 10:55:00,210.6,210.67,210.46,210.56,5731.0,209.9243,209.9941,209.7848,209.8844,5731.0
2024-04-02 11:00:00,210.56,210.96,210.5,210.87,4896.0,209.8844,210.2832,209.8246,210.1935,4896.0
2024-04-02 11:05:00,210.89,210.92,210.73,210.87,4951.0,210.2134,210.2433,210.0539,210.1935,4951.0
2024-04-02 11:10:00,210.9,211.06,210.9,211.04,3400.0,210.2234,210.3828,210.2234,210.3629,3400.0
2024-04-02 11:15:00,211.02,211.07,210.98,211.03,4206.0,210.343,210.3928,210.3031,210.3529,4206.0
2024-04-02 11:20:00,211.0,211.1,210.93,210.99,3534.0,210.323,210.4227,210.2533,210.3131,3534.0
2024-04-02 11:25:00,211.02,211.1,210.71,210.75,9266.0,210.343,210.4227,210.034,210.0738,9266.0
2024-04-02 11:30:00,210.74,210.85,210.66,210.74,7203.0,210.0639,210.1735,209.9841,210.0639,7203.0
2024-04-02 11:35:00,210.81,210.85,210.63,210.63,6625.0,210.1336,210.1735,209.9542,209.9542,6625.0
2024-04-02 11:40:00,210.66,210.78,210.63,210.7,2595.0,209.9841,210.1037,209.9542,210.024,2595.0
2024-04-02 11:45:00,210.72,210.74,210.6,210.64,6428.0,210.0439,210.0639,209.9243,209.9642,6428.0
2024-04-02 11:50:00,210.58,210.66,210.49,210.64,4941.0,209.9044,209.9841,209.8147,209.9642,4941.0
2024-04-02 11:55:00,210.66,210.79,210.57,210.6,8467.0,209.9841,210.1137,209.8944,209.9243,8467.0
2024-04-02 12:00:00,210.55,210.6,210.45,210.5,2107.0,209.8745,209.9243,209.7748,209.8246,2107.0
2024-04-02 12:05:00,210.46,210.61,210.38,210.45,4839.0,209.7848,209.9343,209.705,209.7748,4839.0
2024-04-02 12:10:00,210.45,210.49,210.42,210.45,1535.0,209.7748,209.8147,209.7449,209.7748,1535.0
2024-04-02 12:15:00,210.49,210.71,210.45,210.71,4042.0,209.8147,210.034,209.7748,210.034,4042.0
2024-04-02 12:20:00,210.7,210.72,210.6,210.61,2847.0,210.024,210.0439,209.9243,209.9343,2847.0
2024-04-02 12:25:00,210.62,210.67,210.56,210.65,3916.0,209.9443,209.9941,209.8844,209.9742,3916.0
2024-04-02 12:30:00,210.64,210.89,210.51,210.86,9852.0,209.9642,210.2134,209.8346,210.1835,9852.0
2024-04-02 12:35:00,210.87,211.02,210.84,210.97,4930.0,210.1935,210.343,210.1635,210.2931,4930.0
2024-04-02 12:40:00,211.0,211.07,210.98,211.02,3086.0,210.323,210.3928,210.3031,210.343,3086.0
2024-04-02 12:45:00,211.02,211.27,211.02,211.27,2707.0,210.343,210.5922,210.343,210.5922,2707.0
2024-04-02 12:50:00,211.25,211.25,211.1,211.13,2383.0,210.5722,210.5722,210.4227,210.4526,2383.0
2024-04-02 12:55:00,211.17,211.2,211.11,211.2,3265.0,210.4925,210.5224,210.4327,210.5224,3265.0
2024-04-02 13:00:00,211.19,211.22,210.98,211.02,3563.0,210.5124,210.5423,210.3031,210.343,3563.0
2024-04-02 13:05:00,211.0,211.05,210.81,210.83,5465.0,210.323,210.3729,210.1336,210.1536,5465.0
2024-04-02 13:10:00,210.82,210.82,210.46,210.58,4107.0,210.1436,210.1436,209.7848,209.9044,4107.0
2024-04-02 13:15:00,210.57,210.71,210.53,210.58,4599.0,209.8944,210.034,209.8545,209.9044,4599.0
2024-04-02 13:20:00,210.61,210.61,210.43,210.48,4969.0,209.9343,209.9343,209.7549,209.8047,4969.0
2024-04-02 13:25:00,210.46,210.64,210.4,210.6,5563.0,209.7848,209.9642,209.725,209.9243,5563.0
2024-04-02 13:30:00,210.57,210.67,210.56,210.67,3192.0,209.8944,209.9941,209.8844,209.9941,3192.0
2024-04-02 13:35:00,210.68,210.73,210.6,210.68,4328.0,210.0041,210.0539,209.9243,210.0041,4328.0
2024-04-02 13:40:00,210.68,210.72,210.57,210.6,5027.0,210.0041,210.0439,209.8944,209.9243,5027.0
2024-04-02 13:45:00,210.64,210.72,210.52,210.72,4794.0,209.9642,210.0439,209.8446,210.0439,4794.0
2024-04-02 13:50:00,210.75,210.78,210.58,210.66,5303.0,210.0738,210.1037,209.9044,209.9841,5303.0
2024-04-02 13:55:00,210.64,210.71,210.55,210.56,3878.0,209.9642,210.034,209.8745,209.8844,3878.0
2024-04-02 14:00:00,210.57,210.58,210.41,210.47,6854.0,209.8944,209.9044,209.7349,209.7947,6854.0
2024-04-02 14:05:00,210.47,210.61,210.44,210.57,4701.0,209.7947,209.9343,209.7648,209.8944,4701.0
2024-04-02 14:10:00,210.58,210.62,210.52,210.6,7294.0,209.9044,209.9443,209.8446,209.9243,7294.0
2024-04-02 14:15:00,210.61,210.63,210.5,210.58,7809.0,209.9343,209.9542,209.8246,209.9044,7809.0
2024-04-02 14:20:00,210.59,210.64,210.52,210.52,5220.0,209.9143,209.9642,209.8446,209.8446,5220.0
2024-04-02 14:25:00,210.53,210.62,210.5,210.58,12597.0,209.8545,209.9443,209.8246,209.9044,12597.0
2024-04-02 14:30:00,210.59,210.68,210.56,210.63,8297.0,209.9143,210.0041,209.8844,209.9542,8297.0
2024-04-02 14:35:00,210.61,210.62,210.54,210.57,5664.0,209.9343,209.9443,209.8645,209.8944,5664.0
2024-04-02 14:40:00,210.59,210.65,210.55,210.6,7090.0,209.9143,209.9742,209.8745,209.9243,7090.0
2024-04-02 14:45:00,210.6,210.6,210.4,210.44,7050.0,209.9243,209.9243,209.725,209.7648,7050.0
2024-04-02 14:50:00,210.43,210.58,210.43,210.52,4073.0,209.7549,209.9044,209.7549,209.8446,4073.0
2024-04-02 14:55:00,210.54,210.54,210.38,210.46,4333.0,209.8645,209.8645,209.705,209.7848,4333.0
2024-04-02 15:00:00,210.49,210.66,210.46,210.63,5918.0,209.8147,209.9841,209.7848,209.9542,5918.0
2024-04-02 15:05:00,210.63,210.7,210.6,210.62,38610.0,209.9542,210.024,209.9243,209.9443,38610.0
2024-04-02 15:10:00,210.7,210.85,210.65,210.83,7600.0,210.024,210.1735,209.9742,210.1536,7600.0
2024-04-02 15:15:00,210.79,210.96,210.72,210.72,5350.0,210.1137,210.2832,210.0439,210.0439,5350.0
2024-04-02 15:20:00,210.75,210.78,210.59,210.59,6270.0,210.0738,210.1037,209.9143,209.9143,6270.0
2024-04-02 15:25:00,210.64,210.64,210.52,210.55,8005.0,209.9642,209.9642,209.8446,209.8745,8005.0
2024-04-02 15:30:00,210.58,210.7,210.45,210.59,9910.0,209.9044,210.024,209.7748,209.9143,9910.0
2024-04-02 15:35:00,210.57,210.68,210.48,210.59,12704.0,209.8944,210.0041,209.8047,209.9143,12704.0
2024-04-02 15:40:00,210.57,210.57,210.34,210.49,11544.0,209.8944,209.8944,209.6652,209.8147,11544.0
2024-04-02 15:45:00,210.47,210.51,210.3,210.45,19322.0,209.7947,209.8346,209.6253,209.7748,19322.0
2024-04-02 15:50:00,210.45,210.51,210.3,210.36,39448.0,209.7748,209.8346,209.6253,209.6851,39448.0
2024-04-02 15:55:00,210.39,210.53,210.25,210.37,82194.0,209.715,209.8545,209.5754,209.6951,82194.0
2024-04-03 09:30:00,210.89,211.53,210.73,211.35,13121.0,210.2134,210.8513,210.0539,210.6719,13121.0
2024-04-03 09:35:00,211.28,211.39,210.89,211.03,20909.0,210.6021,210.7118,210.2134,210.3529,20909.0
2024-04-03 09:40:00,211.03,211.37,210.75,211.3,5935.0,210.3529,210.6918,210.0738,210.6221,5935.0
2024-04-03 09:45:00,211.26,211.42,211.15,211.16,8971.0,210.5822,210.7417,210.4726,210.4825,8971.0
2024-04-03 09:50:00,211.16,211.42,211.13,211.31,4234.0,210.4825,210.7417,210.4526,210.632,4234.0
2024-04-03 09:55:00,211.3,211.68,211.3,211.61,10937.0,210.6221,211.0009,210.6221,210.9311,10937.0
2024-04-03 10:00:00,211.62,212.05,211.52,211.75,13617.0,210.941,211.3697,210.8414,211.0706,13617.0
2024-04-03 10:05:00,211.75,211.82,211.55,211.65,6225.0,211.0706,211.1404,210.8713,210.9709,6225.0
2024-04-03 10:10:00,211.61,211.82,211.53,211.78,6306.0,210.9311,211.1404,210.8513,211.1005,6306.0
2024-04-03 10:15:00,211.78,211.84,211.67,211.77,6793.0,211.1005,211.1603,210.9909,211.0906,6793.0
2024-04-03 10:20:00,211.8,211.87,211.71,211.8,7460.0,211.1205,211.1902,211.0308,211.1205,7460.0
2024-04-03 10:25:00,211.79,212.18,211.78,212.02,14425.0,211.1105,211.4992,211.1005,211.3398,14425.0
2024-04-03 10:30:00,212.01,212.34,212.01,212.34,6311.0,211.3298,211.6587,211.3298,211.6587,6311.0
2024-04-03 10:35:00,212.28,212.39,212.19,212.37,6364.0,211.5989,211.7086,211.5092,211.6886,6364.0
2024-04-03 10:40:00,212.37,212.45,212.29,212.45,5302.0,211.6886,211.7684,211.6089,211.7684,5302.0
2024-04-03 10:45:00,212.48,212.79,212.41,212.75,10428.0,211.7983,212.1073,211.7285,212.0674,10428.0
2024-04-03 10:50:00,212.81,213.02,212.79,212.82,4850.0,212.1272,212.3366,212.1073,212.1372,4850.0
2024-04-03 10:55:00,212.8,212.87,212.49,212.5,9448.0,212.1173,212.187,211.8083,211.8182,9448.0
2024-04-03 11:00:00,212.49,212.52,212.3,212.31,3544.0,211.8083,211.8382,211.6189,211.6288,3544.0
2024-04-03 11:05:00,212.32,212.45,212.28,212.43,5547.0,211.6388,211.7684,211.5989,211.7484,5547.0
2024-04-03 11:10:00,212.43,212.45,212.28,212.44,4584.0,211.7484,211.7684,211.5989,211.7584,4584.0
2024-04-03 11:15:00,212.53,212.53,212.36,212.39,6603.0,211.8481,211.8481,211.6787,211.7086,6603.0
2024-04-03 11:20:00,212.43,212.62,212.43,212.6,7906.0,211.7484,211.9378,211.7484,211.9179,7906.0
2024-04-03 11:25:00,212.59,212.88,212.59,212.8,4037.0,211.9079,212.197,211.9079,212.1173,4037.0
2024-04-03 11:30:00,212.78,212.97,212.78,212.91,5234.0,212.0973,212.2867,212.0973,212.2269,5234.0
2024-04-03 11:35:00,212.95,212.99,212.86,212.94,3100.0,212.2668,212.3066,212.1771,212.2568,3100.0
2024-04-03 11:40:00,212.92,213.02,212.89,212.89,4914.0,212.2369,212.3366,212.207,212.207,4914.0
2024-04-03 11:45:00,212.91,212.91,212.72,212.73,15418.0,212.2269,212.2269,212.0375,212.0475,15418.0
2024-04-03 11:50:00,212.77,212.84,212.64,212.64,4279.0,212.0874,212.1571,211.9578,211.9578,4279.0
2024-04-03 11:55:00,212.64,212.64,212.51,212.6,3001.0,211.9578,211.9578,211.8282,211.9179,3001.0
2024-04-03 12:00:00,212.62,212.62,212.43,212.43,4173.0,211.9378,211.9378,211.7484,211.7484,4173.0
2024-04-03 12:05:00,212.43,212.58,212.43,212.58,4531.0,211.7484,211.898,211.7484,211.898,4531.0
2024-04-03 12:10:00,212.51,212.58,212.43,212.5,5198.0,211.8282,211.898,211.7484,211.8182,5198.0
2024-04-03 12:15:00,212.5,212.6,212.44,212.59,3545.0,211.8182,211.9179,211.7584,211.9079,3545.0
2024-04-03 12:20:00,212.59,212.68,212.53,212.68,4363.0,211.9079,211.9976,211.8481,211.9976,4363.0
2024-04-03 12:25:00,212.61,212.72,212.56,212.59,3500.0,211.9279,212.0375,211.878,211.9079,3500.0
2024-04-03 12:30:00,212.61,212.73,212.54,212.64,4007.0,211.9279,212.0475,211.8581,211.9578,4007.0
2024-04-03 12:35:00,212.6,212.61,212.06,212.06,3827.0,211.9179,211.9279,211.3796,211.3796,3827.0
2024-04-03 12:40:00,212.16,212.37,212.12,212.36,2680.0,211.4793,211.6886,211.4394,211.6787,2680.0
2024-04-03 12:45:00,212.41,212.53,212.37,212.44,2901.0,211.7285,211.8481,211.6886,211.7584,2901.0
2024-04-03 12:50:00,212.48,212.65,212.48,212.54,3349.0,211.7983,211.9677,211.7983,211.8581,3349.0
2024-04-03 12:55:00,212.56,212.65,212.52,212.64,3565.0,211.878,211.9677,211.8382,211.9578,3565.0
2024-04-03 13:00:00,212.62,212.68,212.5,212.54,3363.0,211.9378,211.9976,211.8182,211.8581,3363.0
2024-04-03 13:05:00,212.5,212.59,212.42,212.52,2455.0,211.8182,211.9079,211.7385,211.8382,2455.0
2024-04-03 13:10:00,212.52,212.55,212.44,212.5,3996.0,211.8382,211.8681,211.7584,211.8182,3996.0
2024-04-03 13:15:00,212.52,212.58,212.48,212.58,2943.0,211.8382,211.898,211.7983,211.898,2943.0
2024-04-03 13:20:00,212.54,212.59,212.48,212.5,6319.0,211.8581,211.9079,211.7983,211.8182,6319.0
2024-04-03 13:25:00,212.56,212.65,212.56,212.58,1825.0,211.878,211.9677,211.878,211.898,1825.0
2024-04-03 13:30:00,212.6,212.6,212.36,212.48,5641.0,211.9179,211.9179,211.6787,211.7983,5641.0
2024-04-03 13:35:00,212.47,212.54,212.45,212.48,2018.0,211.7883,211.8581,211.7684,211.7983,2018.0
2024-04-03 13:40:00,212.47,212.57,212.47,212.52,3878.0,211.7883,211.888,211.7883,211.8382,3878.0
2024-04-03 13:45:00,212.55,212.62,212.52,212.62,3650.0,211.8681,211.9378,211.8382,211.9378,3650.0
2024-04-03 13:50:00,212.59,212.7,212.57,212.6,3813.0,211.9079,212.0176,211.888,211.9179,3813.0
2024-04-03 13:55:00,212.6,212.7,212.6,212.66,4485.0,211.9179,212.0176,211.9179,211.9777,4485.0
2024-04-03 14:00:00,212.68,212.77,212.67,212.69,5966.0,211.9976,212.0874,211.9877,212.0076,5966.0
2024-04-03 14:05:00,212.66,212.78,212.66,212.71,5857.0,211.9777,212.0973,211.9777,212.0275,5857.0
2024-04-03 14:10:00,212.75,212.82,212.67,212.77,5741.0,212.0674,212.1372,211.9877,212.0874,5741.0
2024-04-03 14:15:00,212.84,212.85,212.77,212.77,3800.0,212.1571,212.1671,212.0874,212.0874,3800.0
2024-04-03 14:20:00,212.84,212.94,212.82,212.93,2346.0,212.1571,212.2568,212.1372,212.2468,2346.0
2024-04-03 14:25:00,212.91,212.91,212.77,212.8,4565.0,212.2269,212.2269,212.0874,212.1173,4565.0
2024-04-03 14:30:00,212.78,212.79,212.66,212.76,4901.0,212.0973,212.1073,211.9777,212.0774,4901.0
2024-04-03 14:35:00,212.79,212.83,212.6,212.6,7512.0,212.1073,212.1472,211.9179,211.9179,7512.0
2024-04-03 14:40:00,212.62,212.78,212.59,212.67,3546.0,211.9378,212.0973,211.9079,211.9877,3546.0
2024-04-03 14:45:00,212.63,212.67,212.6,212.65,4627.0,211.9478,211.9877,211.9179,211.9677,4627.0
2024-04-03 14:50:00,212.65,212.7,212.53,212.58,5128.0,211.9677,212.0176,211.8481,211.898,5128.0
2024-04-03 14:55:00,212.61,212.65,212.47,212.48,4372.0,211.9279,211.9677,211.7883,211.7983,4372.0
2024-04-03 15:00:00,212.47,212.47,212.34,212.4,5064.0,211.7883,211.7883,211.6587,211.7185,5064.0
2024-04-03 15:05:00,212.39,212.41,212.28,212.29,4314.0,211.7086,211.7285,211.5989,211.6089,4314.0
2024-04-03 15:10:00,212.31,212.34,211.92,211.99,8979.0,211.6288,211.6587,211.2401,211.3099,8979.0
2024-04-03 15:15:00,211.94,212.11,211.7,211.94,4510.0,211.26,211.4295,211.0208,211.26,4510.0
2024-04-03 15:20:00,211.95,211.95,211.64,211.71,7544.0,211.27,211.27,210.961,211.0308,7544.0
2024-04-03 15:25:00,211.71,211.85,211.67,211.78,8083.0,211.0308,211.1703,210.9909,211.1005,8083.0
2024-04-03 15:30:00,211.73,211.94,211.73,211.89,6211.0,211.0507,211.26,211.0507,211.2102,6211.0
2024-04-03 15:35:00,211.95,212.33,211.95,212.18,8242.0,211.27,211.6488,211.27,211.4992,8242.0
2024-04-03 15:40:00,212.19,212.22,212.06,212.08,7594.0,211.5092,211.5391,211.3796,211.3996,7594.0
2024-04-03 15:45:00,212.07,212.21,212.03,212.19,9837.0,211.3896,211.5292,211.3497,211.5092,9837.0
2024-04-03 15:50:00,212.1,212.31,212.01,212.25,17339.0,211.4195,211.6288,211.3298,211.569,17339.0
2024-04-03 15:55:00,212.21,212.46,212.2,212.26,70226.0,211.5292,211.7783,211.5192,211.579,70226.0
2024-04-04 09:30:00,214.07,214.5,213.95,214.32,15383.0,213.3832,213.8118,213.2636,213.6324,15383.0
2024-04-04 09:35:00,214.43,214.72,213.91,214.06,5133.0,213.742,214.0311,213.2237,213.3732,5133.0
2024-04-04 09:40:00,214.19,214.25,213.96,214.05,2389.0,213.5028,213.5626,213.2735,213.3632,2389.0
2024-04-04 09:45:00,214.14,214.31,213.94,214.13,3404.0,213.453,213.6224,213.2536,213.443,3404.0
2024-04-04 09:50:00,214.13,214.13,213.85,213.87,3018.0,213.443,213.443,213.1639,213.1838,3018.0
2024-04-04 09:55:00,213.78,213.78,213.58,213.67,4606.0,213.0941,213.0941,212.8948,212.9845,4606.0
2024-04-04 10:00:00,213.69,213.79,213.47,213.79,5300.0,213.0044,213.1041,212.7851,213.1041,5300.0
2024-04-04 10:05:00,213.79,213.79,213.63,213.78,3786.0,213.1041,213.1041,212.9446,213.0941,3786.0
2024-04-04 10:10:00,213.7,213.8,213.59,213.75,5629.0,213.0144,213.114,212.9047,213.0642,5629.0
2024-04-04 10:15:00,213.8,213.8,213.6,213.64,4826.0,213.114,213.114,212.9147,212.9546,4826.0
2024-04-04 10:20:00,213.68,213.78,213.64,213.65,2182.0,212.9944,213.0941,212.9546,212.9645,2182.0
2024-04-04 10:25:00,213.65,213.86,213.61,213.66,3601.0,212.9645,213.1739,212.9247,212.9745,3601.0
2024-04-04 10:30:00,213.62,213.76,213.42,213.42,4603.0,212.9346,213.0742,212.7353,212.7353,4603.0
2024-04-04 10:35:00,213.42,213.42,213.18,213.24,7046.0,212.7353,212.7353,212.496,212.5558,7046.0
2024-04-04 10:40:00,213.23,213.32,213.16,213.27,2733.0,212.5459,212.6356,212.4761,212.5857,2733.0
2024-04-04 10:45:00,213.27,213.28,213.14,213.27,2030.0,212.5857,212.5957,212.4562,212.5857,2030.0
2024-04-04 10:50:00,213.27,213.36,213.17,213.2,2362.0,212.5857,212.6755,212.4861,212.516,2362.0
2024-04-04 10:55:00,213.21,213.23,213.0,213.03,4630.0,212.5259,212.5459,212.3166,212.3465,4630.0
2024-04-04 11:00:00,213.05,213.15,213.0,213.06,3275.0,212.3665,212.4661,212.3166,212.3764,3275.0
2024-04-04 11:05:00,213.03,213.07,212.73,212.96,7953.0,212.3465,212.3864,212.0475,212.2767,7953.0
2024-04-04 11:10:00,213.03,213.22,212.96,213.13,3833.0,212.3465,212.5359,212.2767,212.4462,3833.0
2024-04-04 11:15:00,213.13,213.14,213.04,213.09,1800.0,212.4462,212.4562,212.3565,212.4063,1800.0
2024-04-04 11:20:00,213.06,213.14,213.02,213.1,2300.0,212.3764,212.4562,212.3366,212.4163,2300.0
2024-04-04 11:25:00,213.13,213.34,213.12,213.34,4755.0,212.4462,212.6555,212.4362,212.6555,4755.0
2024-04-04 11:30:00,213.3,213.47,213.24,213.29,5906.0,212.6157,212.7851,212.5558,212.6057,5906.0
2024-04-04 11:35:00,213.31,213.35,213.17,213.18,2357.0,212.6256,212.6655,212.4861,212.496,2357.0
2024-04-04 11:40:00,213.19,213.26,213.15,213.2,3163.0,212.506,212.5758,212.4661,212.516,3163.0
2024-04-04 11:45:00,213.21,213.21,213.12,213.12,1512.0,212.5259,212.5259,212.4362,212.4362,1512.0
2024-04-04 11:50:00,213.13,213.29,213.1,213.2,2784.0,212.4462,212.6057,212.4163,212.516,2784.0
2024-04-04 11:55:00,213.22,213.5,213.2,213.5,5724.0,212.5359,212.815,212.516,212.815,5724.0
2024-04-04 12:00:00,213.52,213.58,213.52,213.58,1900.0,212.8349,212.8948,212.8349,212.8948,1900.0
2024-04-04 12:05:00,213.63,213.91,213.62,213.84,15841.0,212.9446,213.2237,212.9346,213.1539,15841.0
2024-04-04 12:10:00,213.81,213.93,213.71,213.91,3336.0,213.124,213.2436,213.0243,213.2237,3336.0
2024-04-04 12:15:00,213.85,213.88,213.79,213.79,2609.0,213.1639,213.1938,213.1041,213.1041,2609.0
2024-04-04 12:20:00,213.8,214.0,213.69,213.85,31463.0,213.114,213.3134,213.0044,213.1639,31463.0
2024-04-04 12:25:00,213.85,213.94,213.64,213.64,2501.0,213.1639,213.2536,212.9546,212.9546,2501.0
2024-04-04 12:30:00,213.62,213.65,213.5,213.55,4188.0,212.9346,212.9645,212.815,212.8649,4188.0
2024-04-04 12:35:00,213.56,213.6,213.46,213.6,3401.0,212.8748,212.9147,212.7751,212.9147,3401.0
2024-04-04 12:40:00,213.61,213.7,213.58,213.66,1324.0,212.9247,213.0144,212.8948,212.9745,1324.0
2024-04-04 12:45:00,213.68,213.75,213.65,213.71,2035.0,212.9944,213.0642,212.9645,213.0243,2035.0
2024-04-04 12:50:00,213.73,213.76,213.66,213.72,3278.0,213.0443,213.0742,212.9745,213.0343,3278.0
2024-04-04 12:55:00,213.75,213.75,213.65,213.73,1900.0,213.0642,213.0642,212.9645,213.0443,1900.0
2024-04-04 13:00:00,213.66,213.74,213.51,213.52,2184.0,212.9745,213.0542,212.825,212.8349,2184.0
2024-04-04 13:05:00,213.53,213.66,213.53,213.66,1801.0,212.8449,212.9745,212.8449,212.9745,1801.0
2024-04-04 13:10:00,213.66,213.72,213.6,213.65,1700.0,212.9745,213.0343,212.9147,212.9645,1700.0
2024-04-04 13:15:00,213.67,213.76,213.6,213.72,1474.0,212.9845,213.0742,212.9147,213.0343,1474.0
2024-04-04 13:20:00,213.72,213.74,213.58,213.58,5041.0,213.0343,213.0542,212.8948,212.8948,5041.0
2024-04-04 13:25:00,213.58,213.6,213.5,213.5,6343.0,212.8948,212.9147,212.815,212.815,6343.0
2024-04-04 13:30:00,213.52,213.6,213.05,213.05,9217.0,212.8349,212.9147,212.3665,212.3665,9217.0
2024-04-04 13:35:00,213.05,213.11,213.01,213.03,3707.0,212.3665,212.4263,212.3266,212.3465,3707.0
2024-04-04 13:40:00,213.07,213.15,213.02,213.08,3604.0,212.3864,212.4661,212.3366,212.3964,3604.0
2024-04-04 13:45:00,213.09,213.32,213.07,213.28,3927.0,212.4063,212.6356,212.3864,212.5957,3927.0
2024-04-04 13:50:00,213.27,213.27,213.04,213.04,3349.0,212.5857,212.5857,212.3565,212.3565,3349.0
2024-04-04 13:55:00,213.08,213.08,212.79,212.84,3641.0,212.3964,212.3964,212.1073,212.1571,3641.0
2024-04-04 14:00:00,212.81,213.01,212.75,212.92,5739.0,212.1272,212.3266,212.0674,212.2369,5739.0
2024-04-04 14:05:00,212.92,212.98,212.65,212.67,5416.0,212.2369,212.2967,211.9677,211.9877,5416.0
2024-04-04 14:10:00,212.62,212.62,212.16,212.16,4354.0,211.9378,211.9378,211.4793,211.4793,4354.0
2024-04-04 14:15:00,212.16,212.25,211.5,211.52,6425.0,211.4793,211.569,210.8214,210.8414,6425.0
2024-04-04 14:20:00,211.47,211.87,211.42,211.87,8433.0,210.7915,211.1902,210.7417,211.1902,8433.0
2024-04-04 14:25:00,211.76,211.9,211.21,211.21,8791.0,211.0806,211.2201,210.5324,210.5324,8791.0
2024-04-04 14:30:00,211.14,211.14,210.39,210.39,5353.0,210.4626,210.4626,209.715,209.715,5353.0
2024-04-04 14:35:00,210.48,210.67,210.41,210.47,6934.0,209.8047,209.9941,209.7349,209.7947,6934.0
2024-04-04 14:40:00,210.4,210.53,210.09,210.09,4100.0,209.725,209.8545,209.416,209.416,4100.0
2024-04-04 14:45:00,210.13,210.38,210.13,210.21,5950.0,209.4558,209.705,209.4558,209.5356,5950.0
2024-04-04 14:50:00,210.16,210.2,209.97,210.03,4189.0,209.4857,209.5256,209.2963,209.3561,4189.0
2024-04-04 14:55:00,210.01,210.01,209.74,209.92,4384.0,209.3362,209.3362,209.0671,209.2465,4384.0
2024-04-04 15:00:00,209.83,210.05,209.6,209.66,5771.0,209.1568,209.3761,208.9275,208.9873,5771.0
2024-04-04 15:05:00,209.75,209.95,209.72,209.76,7384.0,209.077,209.2764,209.0471,209.087,7384.0
2024-04-04 15:10:00,209.7,209.7,209.23,209.44,9006.0,209.0272,209.0272,208.5587,208.768,9006.0
2024-04-04 15:15:00,209.38,209.45,209.11,209.13,5121.0,208.7082,208.778,208.4391,208.459,5121.0
2024-04-04 15:20:00,209.13,209.29,208.62,208.73,23950.0,208.459,208.6185,207.9507,208.0603,23950.0
2024-04-04 15:25:00,208.69,208.69,207.92,207.99,11619.0,208.0204,208.0204,207.2529,207.3227,11619.0
2024-04-04 15:30:00,208.05,208.18,207.83,208.14,30250.0,207.3825,207.5121,207.1632,207.4722,30250.0
2024-04-04 15:35:00,208.12,208.2,207.85,207.96,13364.0,207.4523,207.532,207.1831,207.2928,13364.0
2024-04-04 15:40:00,207.96,208.01,207.69,207.96,13301.0,207.2928,207.3426,207.0237,207.2928,13301.0
2024-04-04 15:45:00,208.02,208.49,207.99,208.49,35801.0,207.3526,207.8211,207.3227,207.8211,35801.0
2024-04-04 15:50:00,208.53,208.78,208.34,208.78,32697.0,207.861,208.1102,207.6716,208.1102,32697.0
2024-04-04 15:55:00,208.68,208.88,208.56,208.79,83913.0,208.0105,208.2098,207.8909,208.1201,83913.0
2024-04-05 09:30:00,209.26,209.81,208.4,208.64,21421.0,208.5886,209.1369,207.7314,207.9706,21421.0
2024-04-05 09:35:00,209.16,209.76,209.04,209.64,4371.0,208.4889,209.087,208.3693,208.9674,4371.0
2024-04-05 09:40:00,209.8,210.75,209.7,210.52,8560.0,209.1269,210.0738,209.0272,209.8446,8560.0
2024-04-05 09:45:00,210.64,210.64,210.22,210.51,7671.0,209.9642,209.9642,209.5455,209.8346,7671.0
2024-04-05 09:50:00,210.38,210.56,210.07,210.25,3906.0,209.705,209.8844,209.396,209.5754,3906.0
2024-04-05 09:55:00,210.25,210.35,209.96,210.21,27740.0,209.5754,209.6751,209.2864,209.5356,27740.0
2024-04-05 10:00:00,210.12,210.47,210.01,210.09,12919.0,209.4459,209.7947,209.3362,209.416,12919.0
2024-04-05 10:05:00,210.15,210.42,210.04,210.3,7574.0,209.4758,209.7449,209.3661,209.6253,7574.0
2024-04-05 10:10:00,210.3,210.8,210.18,210.77,11764.0,209.6253,210.1237,209.5057,210.0938,11764.0
2024-04-05 10:15:00,210.87,210.99,210.56,210.66,5360.0,210.1935,210.3131,209.8844,209.9841,5360.0
2024-04-05 10:20:00,210.66,210.66,210.47,210.58,2121.0,209.9841,209.9841,209.7947,209.9044,2121.0
2024-04-05 10:25:00,210.61,210.61,210.24,210.46,13758.0,209.9343,209.9343,209.5655,209.7848,13758.0
2024-04-05 10:30:00,210.33,210.58,210.28,210.5,12151.0,209.6552,209.9044,209.6053,209.8246,12151.0
2024-04-05 10:35:00,210.48,210.86,210.47,210.58,7168.0,209.8047,210.1835,209.7947,209.9044,7168.0
2024-04-05 10:40:00,210.64,210.82,210.64,210.75,14858.0,209.9642,210.1436,209.9642,210.0738,14858.0
2024-04-05 10:45:00,210.77,211.06,210.73,210.98,18375.0,210.0938,210.3828,210.0539,210.3031,18375.0
2024-04-05 10:50:00,210.98,211.38,210.91,211.09,16993.0,210.3031,210.7018,210.2333,210.4127,16993.0
2024-04-05 10:55:00,211.12,211.28,210.95,211.09,4655.0,210.4426,210.6021,210.2732,210.4127,4655.0
2024-04-05 11:00:00,211.01,211.12,210.8,210.83,4703.0,210.333,210.4426,210.1237,210.1536,4703.0
2024-04-05 11:05:00,210.78,210.98,210.71,210.92,9823.0,210.1037,210.3031,210.034,210.2433,9823.0
2024-04-05 11:10:00,210.91,211.35,210.91,211.35,8361.0,210.2333,210.6719,210.2333,210.6719,8361.0
2024-04-05 11:15:00,211.28,211.38,210.99,211.06,10725.0,210.6021,210.7018,210.3131,210.3828,10725.0
2024-04-05 11:20:00,210.99,211.34,210.99,211.34,6275.0,210.3131,210.6619,210.3131,210.6619,6275.0
2024-04-05 11:25:00,211.34,211.44,211.21,211.41,15132.0,210.6619,210.7616,210.5324,210.7317,15132.0
2024-04-05 11:30:00,211.36,211.47,211.2,211.21,10000.0,210.6819,210.7915,210.5224,210.5324,10000.0
2024-04-05 11:35:00,211.28,211.43,211.19,211.42,14777.0,210.6021,210.7517,210.5124,210.7417,14777.0
2024-04-05 11:40:00,211.52,211.67,211.46,211.59,4604.0,210.8414,210.9909,210.7816,210.9111,4604.0
2024-04-05 11:45:00,211.65,211.86,211.65,211.76,5324.0,210.9709,211.1803,210.9709,211.0806,5324.0
2024-04-05 11:50:00,211.86,211.97,211.68,211.8,13719.0,211.1803,211.2899,211.0009,211.1205,13719.0
2024-04-05 11:55:00,211.85,211.89,211.59,211.65,6548.0,211.1703,211.2102,210.9111,210.9709,6548.0
2024-04-05 12:00:00,211.65,211.81,211.65,211.77,6220.0,210.9709,211.1304,210.9709,211.0906,6220.0
2024-04-05 12:05:00,211.82,211.83,211.69,211.76,6824.0,211.1404,211.1504,211.0108,211.0806,6824.0
2024-04-05 12:10:00,211.78,212.02,211.74,211.95,10105.0,211.1005,211.3398,211.0607,211.27,10105.0
2024-04-05 12:15:00,211.98,212.07,211.87,212.02,5171.0,211.2999,211.3896,211.1902,211.3398,5171.0
2024-04-05 12:20:00,212.1,212.19,212.06,212.15,5900.0,211.4195,211.5092,211.3796,211.4693,5900.0
2024-04-05 12:25:00,212.15,212.16,212.02,212.02,5810.0,211.4693,211.4793,211.3398,211.3398,5810.0
2024-04-05 12:30:00,212.02,212.09,211.77,211.87,8393.0,211.3398,211.4095,211.0906,211.1902,8393.0
2024-04-05 12:35:00,211.8,211.85,211.69,211.81,5182.0,211.1205,211.1703,211.0108,211.1304,5182.0
2024-04-05 12:40:00,211.84,211.87,211.65,211.84,7246.0,211.1603,211.1902,210.9709,211.1603,7246.0
2024-04-05 12:45:00,211.84,211.85,211.55,211.57,11618.0,211.1603,211.1703,210.8713,210.8912,11618.0
2024-04-05 12:50:00,211.59,211.85,211.57,211.73,6410.0,210.9111,211.1703,210.8912,211.0507,6410.0
2024-04-05 12:55:00,211.71,212.15,211.71,212.07,4299.0,211.0308,211.4693,211.0308,211.3896,4299.0
2024-04-05 13:00:00,212.01,212.02,211.73,211.78,4268.0,211.3298,211.3398,211.0507,211.1005,4268.0
2024-04-05 13:05:00,211.75,211.75,211.36,211.41,6327.0,211.0706,211.0706,210.6819,210.7317,6327.0
2024-04-05 13:10:00,211.46,211.46,211.09,211.25,3523.0,210.7816,210.7816,210.4127,210.5722,3523.0
2024-04-05 13:15:00,211.25,211.27,211.2,211.23,1300.0,210.5722,210.5922,210.5224,210.5523,1300.0
2024-04-05 13:20:00,211.23,211.45,211.23,211.43,3340.0,210.5523,210.7716,210.5523,210.7517,3340.0
2024-04-05 13:25:00,211.42,211.45,211.31,211.44,5386.0,210.7417,210.7716,210.632,210.7616,5386.0
2024-04-05 13:30:00,211.42,211.49,211.32,211.49,6229.0,210.7417,210.8115,210.642,210.8115,6229.0
2024-04-05 13:35:00,211.39,211.44,211.31,211.32,3437.0,210.7118,210.7616,210.632,210.642,3437.0
2024-04-05 13:40:00,211.34,211.46,211.28,211.4,4420.0,210.6619,210.7816,210.6021,210.7217,4420.0
2024-04-05 13:45:00,211.41,211.47,211.13,211.28,12118.0,210.7317,210.7915,210.4526,210.6021,12118.0
2024-04-05 13:50:00,211.28,211.29,211.01,211.17,12325.0,210.6021,210.6121,210.333,210.4925,12325.0
2024-04-05 13:55:00,211.13,211.34,211.11,211.19,21244.0,210.4526,210.6619,210.4327,210.5124,21244.0
2024-04-05 14:00:00,211.18,211.18,210.96,211.12,26021.0,210.5025,210.5025,210.2832,210.4426,26021.0
2024-04-05 14:05:00,211.12,211.52,211.12,211.52,7157.0,210.4426,210.8414,210.4426,210.8414,7157.0
2024-04-05 14:10:00,211.52,211.59,211.17,211.32,11733.0,210.8414,210.9111,210.4925,210.642,11733.0
2024-04-05 14:15:00,211.33,211.33,211.06,211.1,7173.0,210.652,210.652,210.3828,210.4227,7173.0
2024-04-05 14:20:00,211.09,211.41,211.09,211.13,6687.0,210.4127,210.7317,210.4127,210.4526,6687.0
2024-04-05 14:25:00,211.14,211.33,211.0,211.0,4948.0,210.4626,210.652,210.323,210.323,4948.0
2024-04-05 14:30:00,211.03,211.16,211.02,211.07,6421.0,210.3529,210.4825,210.343,210.3928,6421.0
2024-04-05 14:35:00,211.04,211.2,210.99,211.17,7746.0,210.3629,210.5224,210.3131,210.4925,7746.0
2024-04-05 14:40:00,211.21,211.27,211.07,211.15,15051.0,210.5324,210.5922,210.3928,210.4726,15051.0
2024-04-05 14:45:00,211.18,211.18,210.99,211.02,4070.0,210.5025,210.5025,210.3131,210.343,4070.0
2024-04-05 14:50:00,210.99,211.08,210.91,210.95,8696.0,210.3131,210.4028,210.2333,210.2732,8696.0
2024-04-05 14:55:00,210.96,211.06,210.86,211.0,7354.0,210.2832,210.3828,210.1835,210.323,7354.0
2024-04-05 15:00:00,211.02,211.24,211.0,211.2,5601.0,210.343,210.5623,210.323,210.5224,5601.0
2024-04-05 15:05:00,211.16,211.21,211.02,211.07,6632.0,210.4825,210.5324,210.343,210.3928,6632.0
2024-04-05 15:10:00,211.1,211.12,210.98,211.09,4332.0,210.4227,210.4426,210.3031,210.4127,4332.0
2024-04-05 15:15:00,211.11,211.11,210.95,211.03,12208.0,210.4327,210.4327,210.2732,210.3529,12208.0
2024-04-05 15:20:00,211.14,211.14,210.95,211.06,5011.0,210.4626,210.4626,210.2732,210.3828,5011.0
2024-04-05 15:25:00,211.1,211.16,210.98,211.16,3905.0,210.4227,210.4825,210.3031,210.4825,3905.0
2024-04-05 15:30:00,211.1,211.67,211.03,211.65,9963.0,210.4227,210.9909,210.3529,210.9709,9963.0
2024-04-05 15:35:00,211.68,211.68,211.41,211.52,6515.0,211.0009,211.0009,210.7317,210.8414,6515.0
2024-04-05 15:40:00,211.59,211.6,211.39,211.42,5599.0,210.9111,210.9211,210.7118,210.7417,5599.0
2024-04-05 15:45:00,211.41,211.62,211.41,211.61,8637.0,210.7317,210.941,210.7317,210.9311,8637.0
2024-04-05 15:50:00,211.57,212.01,211.54,212.01,15837.0,210.8912,211.3298,210.8613,211.3298,15837.0
2024-04-05 15:55:00,212.03,212.15,211.65,211.68,71043.0,211.3497,211.4693,210.9709,211.0009,71043.0
2024-04-08 09:30:00,211.57,211.78,211.17,211.66,8080.0,210.8912,211.1005,210.4925,210.9809,8080.0
2024-04-08 09:35:00,211.51,211.74,211.22,211.6,4601.0,210.8314,211.0607,210.5423,210.9211,4601.0
2024-04-08 09:40:00,211.49,211.67,211.15,211.67,2892.0,210.8115,210.9909,210.4726,210.9909,2892.0
2024-04-08 09:45:00,211.61,211.68,211.35,211.36,6343.0,210.9311,211.0009,210.6719,210.6819,6343.0
2024-04-08 09:50:00,211.32,211.59,211.25,211.59,4996.0,210.642,210.9111,210.5722,210.9111,4996.0
2024-04-08 09:55:00,211.58,212.63,211.57,211.84,11947.0,210.9012,211.9478,210.8912,211.1603,11947.0
2024-04-08 10:00:00,211.86,211.92,211.45,211.67,4920.0,211.1803,211.2401,210.7716,210.9909,4920.0
2024-04-08 10:05:00,211.63,212.08,211.62,212.03,4857.0,210.951,211.3996,210.941,211.3497,4857.0
2024-04-08 10:10:00,212.12,212.24,211.95,212.24,6431.0,211.4394,211.5591,211.27,211.5591,6431.0
2024-04-08 10:15:00,212.16,212.23,211.98,212.15,4308.0,211.4793,211.5491,211.2999,211.4693,4308.0
2024-04-08 10:20:00,212.2,212.29,212.1,212.13,7546.0,211.5192,211.6089,211.4195,211.4494,7546.0
2024-04-08 10:25:00,212.12,212.35,212.08,212.26,6416.0,211.4394,211.6687,211.3996,211.579,6416.0
2024-04-08 10:30:00,212.31,212.38,212.12,212.12,13553.0,211.6288,211.6986,211.4394,211.4394,13553.0
2024-04-08 10:35:00,212.15,212.15,211.96,212.01,4412.0,211.4693,211.4693,211.28,211.3298,4412.0
2024-04-08 10:40:00,211.9,211.97,211.78,211.8,2336.0,211.2201,211.2899,211.1005,211.1205,2336.0
2024-04-08 10:45:00,211.78,211.93,211.65,211.65,6492.0,211.1005,211.25,210.9709,210.9709,6492.0
2024-04-08 10:50:00,211.69,211.96,211.6,211.88,10641.0,211.0108,211.28,210.9211,211.2002,10641.0
2024-04-08 10:55:00,211.9,212.03,211.73,211.82,3802.0,211.2201,211.3497,211.0507,211.1404,3802.0
2024-04-08 11:00:00,211.82,211.87,211.61,211.77,7827.0,211.1404,211.1902,210.9311,211.0906,7827.0
2024-04-08 11:05:00,211.75,211.81,211.74,211.8,4300.0,211.0706,211.1304,211.0607,211.1205,4300.0
2024-04-08 11:10:00,211.8,211.8,211.56,211.59,4729.0,211.1205,211.1205,210.8812,210.9111,4729.0
2024-04-08 11:15:00,211.69,211.78,211.6,211.75,4087.0,211.0108,211.1005,210.9211,211.0706,4087.0
2024-04-08 11:20:00,211.74,211.82,211.74,211.8,10423.0,211.0607,211.1404,211.0607,211.1205,10423.0
2024-04-08 11:25:00,211.73,211.81,211.67,211.72,8414.0,211.0507,211.1304,210.9909,211.0407,8414.0
2024-04-08 11:30:00,211.66,212.04,211.66,212.04,12919.0,210.9809,211.3597,210.9809,211.3597,12919.0
2024-04-08 11:35:00,212.07,212.09,211.82,211.92,6853.0,211.3896,211.4095,211.1404,211.2401,6853.0
2024-04-08 11:40:00,212.0,212.17,211.84,212.17,3571.0,211.3198,211.4893,211.1603,211.4893,3571.0
2024-04-08 11:45:00,212.09,212.13,212.0,212.05,3536.0,211.4095,211.4494,211.3198,211.3697,3536.0
2024-04-08 11:50:00,211.96,212.07,211.92,211.94,3850.0,211.28,211.3896,211.2401,211.26,3850.0
2024-04-08 11:55:00,211.92,211.98,211.78,211.93,5077.0,211.2401,211.2999,211.1005,211.25,5077.0
2024-04-08 12:00:00,211.95,212.02,211.89,211.89,2300.0,211.27,211.3398,211.2102,211.2102,2300.0
2024-04-08 12:05:00,211.97,212.17,211.93,212.0,2728.0,211.2899,211.4893,211.25,211.3198,2728.0
2024-04-08 12:10:00,212.02,212.03,211.85,211.94,2728.0,211.3398,211.3497,211.1703,211.26,2728.0
2024-04-08 12:15:00,211.93,212.14,211.85,212.14,2671.0,211.25,211.4594,211.1703,211.4594,2671.0
2024-04-08 12:20:00,212.08,212.08,211.78,211.86,4290.0,211.3996,211.3996,211.1005,211.1803,4290.0
2024-04-08 12:25:00,211.78,212.09,211.78,212.0,4833.0,211.1005,211.4095,211.1005,211.3198,4833.0
2024-04-08 12:30:00,212.04,212.06,211.92,212.0,3200.0,211.3597,211.3796,211.2401,211.3198,3200.0
2024-04-08 12:35:00,212.04,212.12,211.95,211.98,3673.0,211.3597,211.4394,211.27,211.2999,3673.0
2024-04-08 12:40:00,211.95,212.27,211.92,212.27,3618.0,211.27,211.589,211.2401,211.589,3618.0
2024-04-08 12:45:00,212.33,212.39,212.3,212.34,5357.0,211.6488,211.7086,211.6189,211.6587,5357.0
2024-04-08 12:50:00,212.32,212.37,212.2,212.21,5289.0,211.6388,211.6886,211.5192,211.5292,5289.0
2024-04-08 12:55:00,212.29,212.44,212.27,212.31,2861.0,211.6089,211.7584,211.589,211.6288,2861.0
2024-04-08 13:00:00,212.4,212.4,212.28,212.32,3100.0,211.7185,211.7185,211.5989,211.6388,3100.0
2024-04-08 13:05:00,212.33,212.34,212.27,212.33,2122.0,211.6488,211.6587,211.589,211.6488,2122.0
2024-04-08 13:10:00,212.29,212.44,212.27,212.44,3801.0,211.6089,211.7584,211.589,211.7584,3801.0
2024-04-08 13:15:00,212.53,212.54,212.34,212.44,3422.0,211.8481,211.8581,211.6587,211.7584,3422.0
2024-04-08 13:20:00,212.44,212.44,212.33,212.38,4475.0,211.7584,211.7584,211.6488,211.6986,4475.0
2024-04-08 13:25:00,212.33,212.41,212.28,212.41,3236.0,211.6488,211.7285,211.5989,211.7285,3236.0
2024-04-08 13:30:00,212.46,212.46,212.28,212.32,5319.0,211.7783,211.7783,211.5989,211.6388,5319.0
2024-04-08 13:35:00,212.3,212.35,212.24,212.32,4689.0,211.6189,211.6687,211.5591,211.6388,4689.0
2024-04-08 13:40:00,212.29,212.4,212.24,212.36,5968.0,211.6089,211.7185,211.5591,211.6787,5968.0
2024-04-08 13:45:00,212.38,212.38,212.19,212.2,5590.0,211.6986,211.6986,211.5092,211.5192,5590.0
2024-04-08 13:50:00,212.19,212.19,212.09,212.18,9051.0,211.5092,211.5092,211.4095,211.4992,9051.0
2024-04-08 13:55:00,212.18,212.3,212.12,212.14,7527.0,211.4992,211.6189,211.4394,211.4594,7527.0
2024-04-08 14:00:00,212.14,212.15,211.88,211.95,20650.0,211.4594,211.4693,211.2002,211.27,20650.0
2024-04-08 14:05:00,211.94,212.12,211.94,212.09,2158.0,211.26,211.4394,211.26,211.4095,2158.0
2024-04-08 14:10:00,212.13,212.13,211.91,211.96,9395.0,211.4494,211.4494,211.2301,211.28,9395.0
2024-04-08 14:15:00,211.99,211.99,211.79,211.83,6177.0,211.3099,211.3099,211.1105,211.1504,6177.0
2024-04-08 14:20:00,211.86,211.9,211.78,211.83,3379.0,211.1803,211.2201,211.1005,211.1504,3379.0
2024-04-08 14:25:00,211.76,211.76,211.6,211.6,9870.0,211.0806,211.0806,210.9211,210.9211,9870.0
2024-04-08 14:30:00,211.59,211.88,211.5,211.76,24004.0,210.9111,211.2002,210.8214,211.0806,24004.0
2024-04-08 14:35:00,211.81,211.88,211.71,211.76,1720.0,211.1304,211.2002,211.0308,211.0806,1720.0
2024-04-08 14:40:00,211.76,211.85,211.73,211.81,5070.0,211.0806,211.1703,211.0507,211.1304,5070.0
2024-04-08 14:45:00,211.83,212.01,211.81,212.0,2218.0,211.1504,211.3298,211.1304,211.3198,2218.0
2024-04-08 14:50:00,212.01,212.02,211.92,211.97,6612.0,211.3298,211.3398,211.2401,211.2899,6612.0
2024-04-08 14:55:00,211.98,211.98,211.88,211.93,2956.0,211.2999,211.2999,211.2002,211.25,2956.0
2024-04-08 15:00:00,211.94,211.94,211.74,211.75,5097.0,211.26,211.26,211.0607,211.0706,5097.0
2024-04-08 15:05:00,211.73,211.73,211.52,211.64,5386.0,211.0507,211.0507,210.8414,210.961,5386.0
2024-04-08 15:10:00,211.65,211.69,211.59,211.65,3669.0,210.9709,211.0108,210.9111,210.9709,3669.0
2024-04-08 15:15:00,211.65,211.66,211.58,211.58,3963.0,210.9709,210.9809,210.9012,210.9012,3963.0
2024-04-08 15:20:00,211.59,211.61,211.42,211.51,8821.0,210.9111,210.9311,210.7417,210.8314,8821.0
2024-04-08 15:25:00,211.53,211.8,211.52,211.8,5939.0,210.8513,211.1205,210.8414,211.1205,5939.0
2024-04-08 15:30:00,211.76,212.01,211.75,211.95,6801.0,211.0806,211.3298,211.0706,211.27,6801.0
2024-04-08 15:35:00,211.91,211.93,211.59,211.64,9400.0,211.2301,211.25,210.9111,210.961,9400.0
2024-04-08 15:40:00,211.69,211.77,211.51,211.58,18682.0,211.0108,211.0906,210.8314,210.9012,18682.0
2024-04-08 15:45:00,211.53,211.68,211.53,211.62,10631.0,210.8513,211.0009,210.8513,210.941,10631.0
2024-04-08 15:50:00,211.59,211.76,211.47,211.48,25941.0,210.9111,211.0806,210.7915,210.8015,25941.0
2024-04-08 15:55:00,211.46,211.64,211.39,211.59,83443.0,210.7816,210.961,210.7118,210.9111,83443.0
2024-04-09 09:30:00,212.21,212.73,212.0,212.0,14751.0,211.5292,212.0475,211.3198,211.3198,14751.0
2024-04-09 09:35:00,211.99,211.99,211.28,211.3,1830.0,211.3099,211.3099,210.6021,210.6221,1830.0
2024-04-09 09:40:00,211.34,211.48,210.79,210.79,2050.0,210.6619,210.8015,210.1137,210.1137,2050.0
2024-04-09 09:45:00,210.88,210.98,210.63,210.65,2905.0,210.2034,210.3031,209.9542,209.9742,2905.0
2024-04-09 09:50:00,210.7,210.7,210.35,210.38,2833.0,210.024,210.024,209.6751,209.705,2833.0
2024-04-09 09:55:00,210.45,210.63,210.26,210.63,3412.0,209.7748,209.9542,209.5854,209.9542,3412.0
2024-04-09 10:00:00,210.43,210.43,209.99,209.99,3227.0,209.7549,209.7549,209.3163,209.3163,3227.0
2024-04-09 10:05:00,209.89,209.96,209.72,209.9,2738.0,209.2166,209.2864,209.0471,209.2266,2738.0
2024-04-09 10:10:00,209.9,210.01,209.68,209.68,6130.0,209.2266,209.3362,209.0073,209.0073,6130.0
2024-04-09 10:15:00,209.74,209.84,209.55,209.81,2810.0,209.0671,209.1668,208.8777,209.1369,2810.0
2024-04-09 10:20:00,209.78,209.98,209.78,209.97,1841.0,209.1069,209.3063,209.1069,209.2963,1841.0
2024-04-09 10:25:00,209.97,209.97,209.43,209.45,7884.0,209.2963,209.2963,208.7581,208.778,7884.0
2024-04-09 10:30:00,209.23,209.23,208.67,209.02,12162.0,208.5587,208.5587,208.0005,208.3494,12162.0
2024-04-09 10:35:00,208.97,209.02,208.73,208.9,1650.0,208.2995,208.3494,208.0603,208.2298,1650.0
2024-04-09 10:40:00,208.88,208.95,208.62,208.78,5607.0,208.2098,208.2796,207.9507,208.1102,5607.0
2024-04-09 10:45:00,208.78,208.78,208.45,208.45,2801.0,208.1102,208.1102,207.7812,207.7812,2801.0
2024-04-09 10:50:00,208.41,208.63,208.41,208.43,1644.0,207.7413,207.9606,207.7413,207.7613,1644.0
2024-04-09 10:55:00,208.42,208.57,208.11,208.51,42946.0,207.7513,207.9008,207.4423,207.841,42946.0
2024-04-09 11:00:00,208.83,209.21,208.83,209.18,6432.0,208.16,208.5388,208.16,208.5089,6432.0
2024-04-09 11:05:00,209.22,209.77,209.2,209.65,2358.0,208.5487,209.097,208.5288,208.9774,2358.0
2024-04-09 11:10:00,209.72,209.85,209.58,209.71,2879.0,209.0471,209.1767,208.9076,209.0372,2879.0
2024-04-09 11:15:00,209.71,209.84,209.65,209.82,2604.0,209.0372,209.1668,208.9774,209.1468,2604.0
2024-04-09 11:20:00,209.78,209.84,209.52,209.59,2938.0,209.1069,209.1668,208.8478,208.9176,2938.0
2024-04-09 11:25:00,209.62,209.83,209.42,209.46,4494.0,208.9475,209.1568,208.7481,208.788,4494.0
2024-04-09 11:30:00,209.47,209.49,209.14,209.18,12332.0,208.7979,208.8179,208.469,208.5089,12332.0
2024-04-09 11:35:00,209.25,209.4,209.09,209.17,5081.0,208.5786,208.7282,208.4192,208.4989,5081.0
2024-04-09 11:40:00,209.26,209.38,209.07,209.36,3919.0,208.5886,208.7082,208.3992,208.6883,3919.0
2024-04-09 11:45:00,209.41,209.46,209.34,209.44,2201.0,208.7381,208.788,208.6684,208.768,2201.0
2024-04-09 11:50:00,209.44,209.44,209.24,209.24,1803.0,208.768,208.768,208.5687,208.5687,1803.0
2024-04-09 11:55:00,209.24,209.37,209.21,209.34,2622.0,208.5687,208.6983,208.5388,208.6684,2622.0
2024-04-09 12:00:00,209.33,209.54,209.33,209.5,2041.0,208.6584,208.8677,208.6584,208.8278,2041.0
2024-04-09 12:05:00,209.46,209.66,209.46,209.51,3591.0,208.788,208.9873,208.788,208.8378,3591.0
2024-04-09 12:10:00,209.6,209.92,209.56,209.91,3752.0,208.9275,209.2465,208.8877,209.2365,3752.0
2024-04-09 12:15:00,209.89,209.98,209.82,209.92,3278.0,209.2166,209.3063,209.1468,209.2465,3278.0
2024-04-09 12:20:00,209.83,209.87,209.73,209.78,4312.0,209.1568,209.1967,209.0571,209.1069,4312.0
2024-04-09 12:25:00,209.74,210.08,209.74,209.99,6593.0,209.0671,209.406,209.0671,209.3163,6593.0
2024-04-09 12:30:00,209.99,210.32,209.99,210.32,7125.0,209.3163,209.6452,209.3163,209.6452,7125.0
2024-04-09 12:35:00,210.29,210.37,210.2,210.33,2904.0,209.6153,209.6951,209.5256,209.6552,2904.0
2024-04-09 12:40:00,210.3,210.44,210.28,210.31,2251.0,209.6253,209.7648,209.6053,209.6352,2251.0
2024-04-09 12:45:00,210.28,210.31,210.21,210.23,2171.0,209.6053,209.6352,209.5356,209.5555,2171.0
2024-04-09 12:50:00,210.21,210.22,209.89,209.89,2387.0,209.5356,209.5455,209.2166,209.2166,2387.0
2024-04-09 12:55:00,209.84,210.04,209.8,209.84,2895.0,209.1668,209.3661,209.1269,209.1668,2895.0
2024-04-09 13:00:00,209.86,210.08,209.86,210.08,2924.0,209.1867,209.406,209.1867,209.406,2924.0
2024-04-09 13:05:00,210.09,210.2,210.03,210.09,2399.0,209.416,209.5256,209.3561,209.416,2399.0
2024-04-09 13:10:00,210.16,210.16,209.91,209.92,1535.0,209.4857,209.4857,209.2365,209.2465,1535.0
2024-04-09 13:15:00,209.9,209.98,209.81,209.88,1250.0,209.2266,209.3063,209.1369,209.2066,1250.0
2024-04-09 13:20:00,209.89,209.89,209.73,209.85,4527.0,209.2166,209.2166,209.0571,209.1767,4527.0
2024-04-09 13:25:00,209.65,209.75,209.52,209.65,2578.0,208.9774,209.077,208.8478,208.9774,2578.0
2024-04-09 13:30:00,209.66,209.78,209.6,209.63,3797.0,208.9873,209.1069,208.9275,208.9574,3797.0
2024-04-09 13:35:00,209.71,209.77,209.59,209.75,2357.0,209.0372,209.097,208.9176,209.077,2357.0
2024-04-09 13:40:00,209.76,209.76,209.41,209.41,12005.0,209.087,209.087,208.7381,208.7381,12005.0
2024-04-09 13:45:00,209.46,209.54,209.38,209.45,3684.0,208.788,208.8677,208.7082,208.778,3684.0
2024-04-09 13:50:00,209.55,209.66,209.48,209.56,3362.0,208.8777,208.9873,208.8079,208.8877,3362.0
2024-04-09 13:55:00,209.6,209.6,209.46,209.46,1122.0,208.9275,208.9275,208.788,208.788,1122.0
2024-04-09 14:00:00,209.4,209.47,209.3,209.47,2602.0,208.7282,208.7979,208.6285,208.7979,2602.0
2024-04-09 14:05:00,209.47,209.58,209.43,209.58,3924.0,208.7979,208.9076,208.7581,208.9076,3924.0
2024-04-09 14:10:00,209.58,209.63,209.48,209.63,2611.0,208.9076,208.9574,208.8079,208.9574,2611.0
2024-04-09 14:15:00,209.59,209.66,209.54,209.65,3889.0,208.9176,208.9873,208.8677,208.9774,3889.0
2024-04-09 14:20:00,209.62,209.68,209.47,209.47,4230.0,208.9475,209.0073,208.7979,208.7979,4230.0
2024-04-09 14:25:00,209.5,209.56,209.5,209.51,1500.0,208.8278,208.8877,208.8278,208.8378,1500.0
2024-04-09 14:30:00,209.47,209.58,209.43,209.54,5809.0,208.7979,208.9076,208.7581,208.8677,5809.0
2024-04-09 14:35:00,209.52,209.67,209.35,209.35,1992.0,208.8478,208.9973,208.6783,208.6783,1992.0
2024-04-09 14:40:00,209.39,209.47,209.32,209.32,2927.0,208.7182,208.7979,208.6484,208.6484,2927.0
2024-04-09 14:45:00,209.32,209.36,209.27,209.34,1300.0,208.6484,208.6883,208.5986,208.6684,1300.0
2024-04-09 14:50:00,209.28,209.41,209.28,209.29,2520.0,208.6086,208.7381,208.6086,208.6185,2520.0
2024-04-09 14:55:00,209.28,209.44,209.28,209.37,5149.0,208.6086,208.768,208.6086,208.6983,5149.0
2024-04-09 15:00:00,209.32,209.4,209.24,209.36,3642.0,208.6484,208.7282,208.5687,208.6883,3642.0
2024-04-09 15:05:00,209.38,209.49,209.24,209.24,2855.0,208.7082,208.8179,208.5687,208.5687,2855.0
2024-04-09 15:10:00,209.31,209.44,209.26,209.39,2533.0,208.6385,208.768,208.5886,208.7182,2533.0
2024-04-09 15:15:00,209.41,209.64,209.39,209.64,5217.0,208.7381,208.9674,208.7182,208.9674,5217.0
2024-04-09 15:20:00,209.64,209.94,209.64,209.84,4697.0,208.9674,209.2664,208.9674,209.1668,4697.0
2024-04-09 15:25:00,209.85,210.32,209.8,210.28,5478.0,209.1767,209.6452,209.1269,209.6053,5478.0
2024-04-09 15:30:00,210.27,210.35,210.11,210.11,4954.0,209.5954,209.6751,209.4359,209.4359,4954.0
2024-04-09 15:35:00,210.16,210.19,209.84,209.85,4517.0,209.4857,209.5156,209.1668,209.1767,4517.0
2024-04-09 15:40:00,209.89,209.98,209.7,209.97,6230.0,209.2166,209.3063,209.0272,209.2963,6230.0
2024-04-09 15:45:00,209.96,210.0,209.85,209.89,8659.0,209.2864,209.3262,209.1767,209.2166,8659.0
2024-04-09 15:50:00,209.87,209.99,209.66,209.95,15889.0,209.1967,209.3163,208.9873,209.2764,15889.0
2024-04-09 15:55:00,210.04,210.15,209.82,209.9,78924.0,209.3661,209.4758,209.1468,209.2266,78924.0
2024-04-10 09:30:00,209.15,209.15,208.07,208.62,23531.0,208.479,208.479,207.4024,207.9507,23531.0
2024-04-10 09:35:00,208.7,208.73,208.04,208.12,6444.0,208.0304,208.0603,207.3725,207.4523,6444.0
2024-04-10 09:40:00,208.18,208.95,208.18,208.93,16350.0,207.5121,208.2796,207.5121,208.2597,16350.0
2024-04-10 09:45:00,208.89,208.99,208.5,208.72,8673.0,208.2198,208.3195,207.8311,208.0503,8673.0
2024-04-10 09:50:00,208.73,209.34,208.64,209.34,11490.0,208.0603,208.6684,207.9706,208.6684,11490.0
2024-04-10 09:55:00,209.32,209.43,208.99,208.99,6035.0,208.6484,208.7581,208.3195,208.3195,6035.0
2024-04-10 10:00:00,209.12,209.28,208.79,208.93,10272.0,208.4491,208.6086,208.1201,208.2597,10272.0
2024-04-10 10:05:00,209.06,209.64,208.97,209.64,4244.0,208.3893,208.9674,208.2995,208.9674,4244.0
2024-04-10 10:10:00,209.56,209.59,209.36,209.37,4576.0,208.8877,208.9176,208.6883,208.6983,4576.0
2024-04-10 10:15:00,209.36,209.74,209.36,209.62,5266.0,208.6883,209.0671,208.6883,208.9475,5266.0
2024-04-10 10:20:00,209.6,209.78,209.57,209.61,6439.0,208.9275,209.1069,208.8976,208.9375,6439.0
2024-04-10 10:25:00,209.66,209.71,209.45,209.57,6939.0,208.9873,209.0372,208.778,208.8976,6939.0
2024-04-10 10:30:00,209.59,209.76,209.29,209.64,13627.0,208.9176,209.087,208.6185,208.9674,13627.0
2024-04-10 10:35:00,209.68,209.87,209.59,209.73,5975.0,209.0073,209.1967,208.9176,209.0571,5975.0
2024-04-10 10:40:00,209.81,209.87,209.65,209.66,4446.0,209.1369,209.1967,208.9774,208.9873,4446.0
2024-04-10 10:45:00,209.59,209.82,209.49,209.81,7683.0,208.9176,209.1468,208.8179,209.1369,7683.0
2024-04-10 10:50:00,209.81,209.88,209.46,209.5,5882.0,209.1369,209.2066,208.788,208.8278,5882.0
2024-04-10 10:55:00,209.44,209.53,209.37,209.5,5997.0,208.768,208.8577,208.6983,208.8278,5997.0
2024-04-10 11:00:00,209.47,209.51,209.33,209.35,5182.0,208.7979,208.8378,208.6584,208.6783,5182.0
2024-04-10 11:05:00,209.38,209.61,209.3,209.4,9389.0,208.7082,208.9375,208.6285,208.7282,9389.0
2024-04-10 11:10:00,209.41,209.47,209.21,209.4,6763.0,208.7381,208.7979,208.5388,208.7282,6763.0
2024-04-10 11:15:00,209.45,209.45,209.08,209.08,4776.0,208.778,208.778,208.4092,208.4092,4776.0
2024-04-10 11:20:00,209.11,209.23,209.0,209.11,7478.0,208.4391,208.5587,208.3294,208.4391,7478.0
2024-04-10 11:25:00,209.1,209.34,209.07,209.33,6479.0,208.4291,208.6684,208.3992,208.6584,6479.0
2024-04-10 11:30:00,209.36,209.41,209.08,209.34,4983.0,208.6883,208.7381,208.4092,208.6684,4983.0
2024-04-10 11:35:00,209.26,209.26,209.01,209.04,4194.0,208.5886,208.5886,208.3394,208.3693,4194.0
2024-04-10 11:40:00,209.04,209.09,208.84,208.91,5614.0,208.3693,208.4192,208.17,208.2397,5614.0
2024-04-10 11:45:00,208.95,209.11,208.85,209.03,5019.0,208.2796,208.4391,208.1799,208.3594,5019.0
2024-04-10 11:50:00,209.08,209.34,209.04,209.33,7833.0,208.4092,208.6684,208.3693,208.6584,7833.0
2024-04-10 11:55:00,209.31,209.31,209.17,209.28,4889.0,208.6385,208.6385,208.4989,208.6086,4889.0
2024-04-10 12:00:00,209.32,209.32,209.08,209.25,5857.0,208.6484,208.6484,208.4092,208.5786,5857.0
2024-04-10 12:05:00,209.29,209.29,209.07,209.2,4495.0,208.6185,208.6185,208.3992,208.5288,4495.0
2024-04-10 12:10:00,209.18,209.28,208.94,208.94,4728.0,208.5089,208.6086,208.2696,208.2696,4728.0
2024-04-10 12:15:00,208.98,209.04,208.87,208.93,6960.0,208.3095,208.3693,208.1999,208.2597,6960.0
2024-04-10 12:20:00,208.94,209.09,208.9,209.09,6811.0,208.2696,208.4192,208.2298,208.4192,6811.0
2024-04-10 12:25:00,209.13,209.13,209.04,209.06,7076.0,208.459,208.459,208.3693,208.3893,7076.0
2024-04-10 12:30:00,209.08,209.3,209.03,209.29,7771.0,208.4092,208.6285,208.3594,208.6185,7771.0
2024-04-10 12:35:00,209.33,209.39,209.2,209.22,2490.0,208.6584,208.7182,208.5288,208.5487,2490.0
2024-04-10 12:40:00,209.21,209.21,208.98,209.05,5940.0,208.5388,208.5388,208.3095,208.3793,5940.0
2024-04-10 12:45:00,209.08,209.27,209.06,209.22,5255.0,208.4092,208.5986,208.3893,208.5487,5255.0
2024-04-10 12:50:00,209.18,209.26,209.04,209.18,4923.0,208.5089,208.5886,208.3693,208.5089,4923.0
2024-04-10 12:55:00,209.26,209.37,209.26,209.37,3557.0,208.5886,208.6983,208.5886,208.6983,3557.0
2024-04-10 13:00:00,209.42,209.46,208.75,208.75,9327.0,208.7481,208.788,208.0803,208.0803,9327.0
2024-04-10 13:05:00,208.76,208.83,208.66,208.81,2504.0,208.0902,208.16,207.9905,208.1401,2504.0
2024-04-10 13:10:00,208.79,209.05,208.79,209.04,7571.0,208.1201,208.3793,208.1201,208.3693,7571.0
2024-04-10 13:15:00,208.98,209.3,208.89,209.3,3695.0,208.3095,208.6285,208.2198,208.6285,3695.0
2024-04-10 13:20:00,209.35,209.94,209.35,209.92,6383.0,208.6783,209.2664,208.6783,209.2465,6383.0
2024-04-10 13:25:00,209.84,209.88,209.52,209.52,6030.0,209.1668,209.2066,208.8478,208.8478,6030.0
2024-04-10 13:30:00,209.51,209.62,208.8,208.92,4320.0,208.8378,208.9475,208.1301,208.2497,4320.0
2024-04-10 13:35:00,208.92,208.94,208.61,208.63,10072.0,208.2497,208.2696,207.9407,207.9606,10072.0
2024-04-10 13:40:00,208.66,208.77,208.46,208.46,9218.0,207.9905,208.1002,207.7912,207.7912,9218.0
2024-04-10 13:45:00,208.47,208.57,208.43,208.5,2396.0,207.8012,207.9008,207.7613,207.8311,2396.0
2024-04-10 13:50:00,208.5,208.56,208.39,208.47,5218.0,207.8311,207.8909,207.7214,207.8012,5218.0
2024-04-10 13:55:00,208.5,209.15,208.49,208.8,14596.0,207.8311,208.479,207.8211,208.1301,14596.0
2024-04-10 14:00:00,208.85,209.18,208.67,209.14,7521.0,208.1799,208.5089,208.0005,208.469,7521.0
2024-04-10 14:05:00,209.13,209.36,209.03,209.29,5040.0,208.459,208.6883,208.3594,208.6185,5040.0
2024-04-10 14:10:00,209.2,209.31,209.1,209.22,3114.0,208.5288,208.6385,208.4291,208.5487,3114.0
2024-04-10 14:15:00,209.18,209.32,208.95,209.02,3159.0,208.5089,208.6484,208.2796,208.3494,3159.0
2024-04-10 14:20:00,209.12,209.26,208.89,208.89,2958.0,208.4491,208.5886,208.2198,208.2198,2958.0
2024-04-10 14:25:00,208.99,209.13,208.89,208.89,3507.0,208.3195,208.459,208.2198,208.2198,3507.0
2024-04-10 14:30:00,208.83,208.97,208.78,208.97,2912.0,208.16,208.2995,208.1102,208.2995,2912.0
2024-04-10 14:35:00,208.9,209.04,208.9,209.03,3102.0,208.2298,208.3693,208.2298,208.3594,3102.0
2024-04-10 14:40:00,209.01,209.09,208.95,209.04,2142.0,208.3394,208.4192,208.2796,208.3693,2142.0
2024-04-10 14:45:00,209.12,209.18,209.06,209.13,3103.0,208.4491,208.5089,208.3893,208.459,3103.0
2024-04-10 14:50:00,209.21,209.28,208.96,209.05,5071.0,208.5388,208.6086,208.2896,208.3793,5071.0
2024-04-10 14:55:00,209.0,209.0,208.68,208.71,4331.0,208.3294,208.3294,208.0105,208.0404,4331.0
2024-04-10 15:00:00,208.66,208.89,208.63,208.67,4456.0,207.9905,208.2198,207.9606,208.0005,4456.0
2024-04-10 15:05:00,208.68,209.02,208.63,208.93,2937.0,208.0105,208.3494,207.9606,208.2597,2937.0
2024-04-10 15:10:00,208.98,209.36,208.97,209.36,3290.0,208.3095,208.6883,208.2995,208.6883,3290.0
2024-04-10 15:15:00,209.38,209.46,209.18,209.33,5844.0,208.7082,208.788,208.5089,208.6584,5844.0
2024-04-10 15:20:00,209.33,209.55,209.33,209.55,4785.0,208.6584,208.8777,208.6584,208.8777,4785.0
2024-04-10 15:25:00,209.54,209.68,209.41,209.44,6688.0,208.8677,209.0073,208.7381,208.768,6688.0
2024-04-10 15:30:00,209.4,209.4,208.99,209.04,5698.0,208.7282,208.7282,208.3195,208.3693,5698.0
2024-04-10 15:35:00,209.07,209.1,208.93,208.97,8754.0,208.3992,208.4291,208.2597,208.2995,8754.0
2024-04-10 15:40:00,208.97,209.33,208.96,209.33,6086.0,208.2995,208.6584,208.2896,208.6584,6086.0
2024-04-10 15:45:00,209.31,209.43,209.23,209.37,5018.0,208.6385,208.7581,208.5587,208.6983,5018.0
2024-04-10 15:50:00,209.43,209.43,209.23,209.35,10299.0,208.7581,208.7581,208.5587,208.6783,10299.0
2024-04-10 15:55:00,209.43,209.82,209.39,209.54,63936.0,208.7581,209.1468,208.7182,208.8677,63936.0
2024-04-11 09:30:00,208.89,209.24,208.29,208.9,16064.0,208.2198,208.5687,207.6217,208.2298,16064.0
2024-04-11 09:35:00,208.56,209.2,208.56,209.13,1593.0,207.8909,208.5288,207.8909,208.459,1593.0
2024-04-11 09:40:00,208.97,209.33,208.97,209.27,1932.0,208.2995,208.6584,208.2995,208.5986,1932.0
2024-04-11 09:45:00,209.18,209.36,208.91,209.07,5054.0,208.5089,208.6883,208.2397,208.3992,5054.0
2024-04-11 09:50:00,209.01,209.46,209.01,209.45,4295.0,208.3394,208.788,208.3394,208.778,4295.0
2024-04-11 09:55:00,209.63,209.74,209.49,209.53,5644.0,208.9574,209.0671,208.8179,208.8577,5644.0
2024-04-11 10:00:00,209.42,209.43,209.1,209.19,4654.0,208.7481,208.7581,208.4291,208.5188,4654.0
2024-04-11 10:05:00,209.2,209.2,208.78,208.83,2701.0,208.5288,208.5288,208.1102,208.16,2701.0
2024-04-11 10:10:00,208.84,208.85,208.42,208.66,9504.0,208.17,208.1799,207.7513,207.9905,9504.0
2024-04-11 10:15:00,208.51,208.51,208.22,208.35,4434.0,207.841,207.841,207.552,207.6815,4434.0
2024-04-11 10:20:00,208.32,208.53,208.26,208.42,3615.0,207.6516,207.861,207.5918,207.7513,3615.0
2024-04-11 10:25:00,208.46,208.47,208.08,208.16,6126.0,207.7912,207.8012,207.4124,207.4921,6126.0
2024-04-11 10:30:00,208.32,208.36,207.79,207.84,7456.0,207.6516,207.6915,207.1233,207.1732,7456.0
2024-04-11 10:35:00,207.96,208.37,207.86,208.33,7986.0,207.2928,207.7015,207.1931,207.6616,7986.0
2024-04-11 10:40:00,208.38,208.67,208.32,208.59,6801.0,207.7114,208.0005,207.6516,207.9208,6801.0
2024-04-11 10:45:00,208.61,208.81,208.54,208.62,4271.0,207.9407,208.1401,207.8709,207.9507,4271.0
2024-04-11 10:50:00,208.62,208.8,208.57,208.8,3024.0,207.9507,208.1301,207.9008,208.1301,3024.0
2024-04-11 10:55:00,208.87,209.01,208.84,208.84,2419.0,208.1999,208.3394,208.17,208.17,2419.0
2024-04-11 11:00:00,208.88,209.09,208.85,209.07,7454.0,208.2098,208.4192,208.1799,208.3992,7454.0
2024-04-11 11:05:00,208.98,209.02,208.86,208.96,5198.0,208.3095,208.3494,208.1899,208.2896,5198.0
2024-04-11 11:10:00,208.96,209.19,208.95,209.19,7360.0,208.2896,208.5188,208.2796,208.5188,7360.0
2024-04-11 11:15:00,209.19,209.49,209.19,209.37,4825.0,208.5188,208.8179,208.5188,208.6983,4825.0
2024-04-11 11:20:00,209.4,209.59,209.4,209.58,6135.0,208.7282,208.9176,208.7282,208.9076,6135.0
2024-04-11 11:25:00,209.54,209.58,209.39,209.45,3661.0,208.8677,208.9076,208.7182,208.778,3661.0
2024-04-11 11:30:00,209.49,209.65,209.44,209.58,6061.0,208.8179,208.9774,208.768,208.9076,6061.0
2024-04-11 11:35:00,209.63,209.7,209.57,209.62,4148.0,208.9574,209.0272,208.8976,208.9475,4148.0
2024-04-11 11:40:00,209.65,209.86,209.61,209.8,2838.0,208.9774,209.1867,208.9375,209.1269,2838.0
2024-04-11 11:45:00,209.81,210.1,209.79,209.87,3526.0,209.1369,209.4259,209.1169,209.1967,3526.0
2024-04-11 11:50:00,209.89,210.24,209.75,210.11,6727.0,209.2166,209.5655,209.077,209.4359,6727.0
2024-04-11 11:55:00,210.13,210.47,210.13,210.42,49721.0,209.4558,209.7947,209.4558,209.7449,49721.0
2024-04-11 12:00:00,210.47,210.51,210.3,210.39,3647.0,209.7947,209.8346,209.6253,209.715,3647.0
2024-04-11 12:05:00,210.42,210.51,210.33,210.46,10617.0,209.7449,209.8346,209.6552,209.7848,10617.0
2024-04-11 12:10:00,210.48,210.52,210.4,210.42,1901.0,209.8047,209.8446,209.725,209.7449,1901.0
2024-04-11 12:15:00,210.43,210.53,210.36,210.51,4152.0,209.7549,209.8545,209.6851,209.8346,4152.0
2024-04-11 12:20:00,210.48,210.63,210.32,210.52,5049.0,209.8047,209.9542,209.6452,209.8446,5049.0
2024-04-11 12:25:00,210.51,210.51,210.28,210.28,4669.0,209.8346,209.8346,209.6053,209.6053,4669.0
2024-04-11 12:30:00,210.25,210.47,210.25,210.39,6395.0,209.5754,209.7947,209.5754,209.715,6395.0
2024-04-11 12:35:00,210.4,210.42,210.29,210.39,2645.0,209.725,209.7449,209.6153,209.715,2645.0
2024-04-11 12:40:00,210.39,210.56,210.32,210.44,6579.0,209.715,209.8844,209.6452,209.7648,6579.0
2024-04-11 12:45:00,210.46,210.7,210.45,210.68,7732.0,209.7848,210.024,209.7748,210.0041,7732.0
2024-04-11 12:50:00,210.71,210.76,210.56,210.68,5067.0,210.034,210.0838,209.8844,210.0041,5067.0
2024-04-11 12:55:00,210.6,210.61,210.46,210.51,2858.0,209.9243,209.9343,209.7848,209.8346,2858.0
2024-04-11 13:00:00,210.51,210.68,210.17,210.68,12279.0,209.8346,210.0041,209.4957,210.0041,12279.0
2024-04-11 13:05:00,210.68,210.9,210.57,210.7,8870.0,210.0041,210.2234,209.8944,210.024,8870.0
2024-04-11 13:10:00,210.8,210.86,210.71,210.84,4525.0,210.1237,210.1835,210.034,210.1635,4525.0
2024-04-11 13:15:00,210.8,210.8,210.63,210.78,3118.0,210.1237,210.1237,209.9542,210.1037,3118.0
2024-04-11 13:20:00,210.84,210.92,210.59,210.77,10262.0,210.1635,210.2433,209.9143,210.0938,10262.0
2024-04-11 13:25:00,210.75,210.93,210.67,210.86,11499.0,210.0738,210.2533,209.9941,210.1835,11499.0
2024-04-11 13:30:00,210.85,211.0,210.83,210.99,6637.0,210.1735,210.323,210.1536,210.3131,6637.0
2024-04-11 13:35:00,210.92,210.99,210.79,210.83,5070.0,210.2433,210.3131,210.1137,210.1536,5070.0
2024-04-11 13:40:00,210.82,211.02,210.76,210.96,3118.0,210.1436,210.343,210.0838,210.2832,3118.0
2024-04-11 13:45:00,210.92,211.07,210.92,211.03,3566.0,210.2433,210.3928,210.2433,210.3529,3566.0
2024-04-11 13:50:00,211.03,211.25,210.9,211.04,12809.0,210.3529,210.5722,210.2234,210.3629,12809.0
2024-04-11 13:55:00,211.02,211.22,210.99,211.0,3906.0,210.343,210.5423,210.3131,210.323,3906.0
2024-04-11 14:00:00,210.99,211.41,210.99,211.35,10556.0,210.3131,210.7317,210.3131,210.6719,10556.0
2024-04-11 14:05:00,211.39,211.59,211.19,211.58,4352.0,210.7118,210.9111,210.5124,210.9012,4352.0
2024-04-11 14:10:00,211.63,211.63,211.46,211.58,4219.0,210.951,210.951,210.7816,210.9012,4219.0
2024-04-11 14:15:00,211.56,211.76,211.39,211.39,6430.0,210.8812,211.0806,210.7118,210.7118,6430.0
2024-04-11 14:20:00,211.44,211.54,211.37,211.54,3966.0,210.7616,210.8613,210.6918,210.8613,3966.0
2024-04-11 14:25:00,211.59,211.73,211.52,211.61,4512.0,210.9111,211.0507,210.8414,210.9311,4512.0
2024-04-11 14:30:00,211.64,211.74,211.5,211.74,8227.0,210.961,211.0607,210.8214,211.0607,8227.0
2024-04-11 14:35:00,211.79,211.94,211.68,211.88,6681.0,211.1105,211.26,211.0009,211.2002,6681.0
2024-04-11 14:40:00,211.9,212.15,211.88,212.1,4502.0,211.2201,211.4693,211.2002,211.4195,4502.0
2024-04-11 14:45:00,212.15,212.15,211.79,211.8,4675.0,211.4693,211.4693,211.1105,211.1205,4675.0
2024-04-11 14:50:00,211.81,211.82,211.54,211.58,13351.0,211.1304,211.1404,210.8613,210.9012,13351.0
2024-04-11 14:55:00,211.6,211.65,211.48,211.63,8835.0,210.9211,210.9709,210.8015,210.951,8835.0
2024-04-11 15:00:00,211.61,211.78,211.61,211.68,6420.0,210.9311,211.1005,210.9311,211.0009,6420.0
2024-04-11 15:05:00,211.69,211.87,211.69,211.77,4019.0,211.0108,211.1902,211.0108,211.0906,4019.0
2024-04-11 15:10:00,211.74,211.8,211.6,211.61,5551.0,211.0607,211.1205,210.9211,210.9311,5551.0
2024-04-11 15:15:00,211.57,211.9,211.54,211.83,13227.0,210.8912,211.2201,210.8613,211.1504,13227.0
2024-04-11 15:20:00,211.81,211.92,211.71,211.77,10558.0,211.1304,211.2401,211.0308,211.0906,10558.0
2024-04-11 15:25:00,211.73,211.75,211.61,211.69,7991.0,211.0507,211.0706,210.9311,211.0108,7991.0
2024-04-11 15:30:00,211.65,211.68,211.42,211.46,6033.0,210.9709,211.0009,210.7417,210.7816,6033.0
2024-04-11 15:35:00,211.49,211.56,211.39,211.56,6234.0,210.8115,210.8812,210.7118,210.8812,6234.0
2024-04-11 15:40:00,211.59,211.68,211.44,211.48,7948.0,210.9111,211.0009,210.7616,210.8015,7948.0
2024-04-11 15:45:00,211.5,211.51,211.16,211.26,6563.0,210.8214,210.8314,210.4825,210.5822,6563.0
2024-04-11 15:50:00,211.25,211.34,211.01,211.09,20091.0,210.5722,210.6619,210.333,210.4127,20091.0
2024-04-11 15:55:00,211.13,211.18,210.45,210.77,127551.0,210.4526,210.5025,209.7748,210.0938,127551.0
2024-04-12 09:30:00,208.68,209.03,208.25,208.71,9332.0,208.0105,208.3594,207.5819,208.0404,9332.0
2024-04-12 09:35:00,208.67,209.06,208.67,208.97,1500.0,208.0005,208.3893,208.0005,208.2995,1500.0
2024-04-12 09:40:00,209.02,209.12,208.5,208.77,10586.0,208.3494,208.4491,207.8311,208.1002,10586.0
2024-04-12 09:45:00,208.61,208.98,208.6,208.9,6793.0,207.9407,208.3095,207.9307,208.2298,6793.0
2024-04-12 09:50:00,208.93,209.12,208.75,208.8,14303.0,208.2597,208.4491,208.0803,208.1301,14303.0
2024-04-12 09:55:00,208.91,208.94,208.69,208.93,5471.0,208.2397,208.2696,208.0204,208.2597,5471.0
2024-04-12 10:00:00,208.84,209.0,208.62,208.94,4502.0,208.17,208.3294,207.9507,208.2696,4502.0
2024-04-12 10:05:00,208.97,209.07,208.6,208.63,6960.0,208.2995,208.3992,207.9307,207.9606,6960.0
2024-04-12 10:10:00,208.64,208.71,208.2,208.43,7205.0,207.9706,208.0404,207.532,207.7613,7205.0
2024-04-12 10:15:00,208.31,208.4,208.04,208.4,9718.0,207.6417,207.7314,207.3725,207.7314,9718.0
2024-04-12 10:20:00,208.25,208.61,208.25,208.52,5325.0,207.5819,207.9407,207.5819,207.851,5325.0
2024-04-12 10:25:00,208.54,208.76,208.46,208.69,7889.0,207.8709,208.0902,207.7912,208.0204,7889.0
2024-04-12 10:30:00,208.66,208.77,208.62,208.67,3498.0,207.9905,208.1002,207.9507,208.0005,3498.0
2024-04-12 10:35:00,208.7,208.7,208.27,208.42,3225.0,208.0304,208.0304,207.6018,207.7513,3225.0
2024-04-12 10:40:00,208.37,208.42,208.08,208.15,4817.0,207.7015,207.7513,207.4124,207.4822,4817.0
2024-04-12 10:45:00,208.16,208.21,207.91,207.95,5720.0,207.4921,207.542,207.2429,207.2828,5720.0
2024-04-12 10:50:00,207.98,208.01,207.65,207.77,6885.0,207.3127,207.3426,206.9838,207.1034,6885.0
2024-04-12 10:55:00,207.71,208.07,207.61,207.66,9419.0,207.0436,207.4024,206.9439,206.9937,9419.0
2024-04-12 11:00:00,207.7,207.98,207.55,207.92,12348.0,207.0336,207.3127,206.8841,207.2529,12348.0
2024-04-12 11:05:00,207.85,207.91,207.62,207.63,9015.0,207.1831,207.2429,206.9539,206.9638,9015.0
2024-04-12 11:10:00,207.57,207.98,207.57,207.94,3741.0,206.904,207.3127,206.904,207.2729,3741.0
2024-04-12 11:15:00,207.95,208.06,207.86,207.91,5939.0,207.2828,207.3925,207.1931,207.2429,5939.0
2024-04-12 11:20:00,207.91,208.02,207.86,207.95,3568.0,207.2429,207.3526,207.1931,207.2828,3568.0
2024-04-12 11:25:00,207.95,207.95,207.84,207.94,4783.0,207.2828,207.2828,207.1732,207.2729,4783.0
2024-04-12 11:30:00,207.89,208.0,207.78,207.95,13307.0,207.223,207.3327,207.1134,207.2828,13307.0
2024-04-12 11:35:00,207.95,208.05,207.93,207.96,3823.0,207.2828,207.3825,207.2629,207.2928,3823.0
2024-04-12 11:40:00,207.93,208.21,207.92,208.09,13175.0,207.2629,207.542,207.2529,207.4224,13175.0
2024-04-12 11:45:00,208.09,208.09,207.8,207.8,6223.0,207.4224,207.4224,207.1333,207.1333,6223.0
2024-04-12 11:50:00,207.86,207.86,207.53,207.53,5157.0,207.1931,207.1931,206.8642,206.8642,5157.0
2024-04-12 11:55:00,207.54,207.66,207.41,207.41,4085.0,206.8741,206.9937,206.7446,206.7446,4085.0
2024-04-12 12:00:00,207.4,207.49,207.32,207.45,2301.0,206.7346,206.8243,206.6548,206.7844,2301.0
2024-04-12 12:05:00,207.49,207.61,207.47,207.51,2556.0,206.8243,206.9439,206.8044,206.8442,2556.0
2024-04-12 12:10:00,207.45,207.47,207.11,207.21,6175.0,206.7844,206.8044,206.4455,206.5452,6175.0
2024-04-12 12:15:00,207.22,207.3,207.03,207.08,5922.0,206.5552,206.6349,206.3658,206.4156,5922.0
2024-04-12 12:20:00,207.13,207.28,207.12,207.18,2472.0,206.4654,206.615,206.4555,206.5153,2472.0
2024-04-12 12:25:00,207.14,207.38,206.96,207.03,7258.0,206.4754,206.7146,206.296,206.3658,7258.0
2024-04-12 12:30:00,207.03,207.04,206.68,206.84,4901.0,206.3658,206.3757,206.0169,206.1764,4901.0
2024-04-12 12:35:00,206.89,206.95,206.42,206.42,4732.0,206.2262,206.286,205.7577,205.7577,4732.0
2024-04-12 12:40:00,206.65,206.74,206.56,206.56,4789.0,205.987,206.0767,205.8973,205.8973,4789.0
2024-04-12 12:45:00,206.61,206.68,206.49,206.49,4966.0,205.9471,206.0169,205.8275,205.8275,4966.0
2024-04-12 12:50:00,206.51,206.58,206.42,206.49,4316.0,205.8474,205.9172,205.7577,205.8275,4316.0
2024-04-12 12:55:00,206.5,206.51,206.19,206.19,7459.0,205.8375,205.8474,205.5285,205.5285,7459.0
2024-04-12 13:00:00,206.21,206.21,205.7,205.9,9245.0,205.5484,205.5484,205.04,205.2394,9245.0
2024-04-12 13:05:00,206.03,206.05,205.64,205.67,10297.0,205.369,205.3889,204.9802,205.0101,10297.0
2024-04-12 13:10:00,205.74,205.87,205.65,205.83,10120.0,205.0799,205.2095,204.9902,205.1696,10120.0
2024-04-12 13:15:00,205.75,205.87,205.59,205.59,8324.0,205.0899,205.2095,204.9304,204.9304,8324.0
2024-04-12 13:20:00,205.56,205.61,205.27,205.28,5456.0,204.9005,204.9503,204.6114,204.6214,5456.0
2024-04-12 13:25:00,205.32,205.41,205.08,205.1,8241.0,204.6613,204.751,204.422,204.442,8241.0
2024-04-12 13:30:00,205.09,205.09,204.83,204.83,13048.0,204.432,204.432,204.1728,204.1728,13048.0
2024-04-12 13:35:00,204.84,205.0,204.65,205.0,5461.0,204.1828,204.3423,203.9934,204.3423,5461.0
2024-04-12 13:40:00,204.98,205.07,204.94,204.95,12696.0,204.3223,204.4121,204.2825,204.2924,12696.0
2024-04-12 13:45:00,204.93,205.29,204.93,205.18,16788.0,204.2725,204.6314,204.2725,204.5217,16788.0
2024-04-12 13:50:00,205.21,205.64,205.15,205.43,29495.0,204.5516,204.9802,204.4918,204.7709,29495.0
2024-04-12 13:55:00,205.47,205.68,205.42,205.49,3669.0,204.8108,205.0201,204.7609,204.8307,3669.0
2024-04-12 14:00:00,205.45,205.45,205.03,205.43,4800.0,204.7908,204.7908,204.3722,204.7709,4800.0
2024-04-12 14:05:00,205.4,206.04,205.4,206.01,4331.0,204.741,205.3789,204.741,205.349,4331.0
2024-04-12 14:10:00,206.02,206.06,205.89,206.05,2795.0,205.359,205.3989,205.2294,205.3889,2795.0
2024-04-12 14:15:00,205.95,206.24,205.95,206.18,2768.0,205.2892,205.5783,205.2892,205.5185,2768.0
2024-04-12 14:20:00,206.14,206.21,205.94,205.97,5553.0,205.4786,205.5484,205.2793,205.3092,5553.0
2024-04-12 14:25:00,205.88,205.9,205.76,205.89,6997.0,205.2195,205.2394,205.0998,205.2294,6997.0
2024-04-12 14:30:00,205.89,205.89,205.55,205.6,7133.0,205.2294,205.2294,204.8905,204.9404,7133.0
2024-04-12 14:35:00,205.62,205.64,205.45,205.58,4655.0,204.9603,204.9802,204.7908,204.9204,4655.0
2024-04-12 14:40:00,205.61,205.77,205.53,205.61,5134.0,204.9503,205.1098,204.8706,204.9503,5134.0
2024-04-12 14:45:00,205.58,205.65,205.27,205.27,6309.0,204.9204,204.9902,204.6114,204.6114,6309.0
2024-04-12 14:50:00,205.33,205.59,205.3,205.57,9146.0,204.6712,204.9304,204.6413,204.9105,9146.0
2024-04-12 14:55:00,205.56,205.85,205.52,205.66,12675.0,204.9005,205.1896,204.8606,205.0002,12675.0
2024-04-12 15:00:00,205.59,205.69,205.39,205.55,6349.0,204.9304,205.0301,204.731,204.8905,6349.0
2024-04-12 15:05:00,205.46,205.61,205.35,205.44,6028.0,204.8008,204.9503,204.6912,204.7809,6028.0
2024-04-12 15:10:00,205.43,205.52,205.39,205.42,3961.0,204.7709,204.8606,204.731,204.7609,3961.0
2024-04-12 15:15:00,205.37,205.41,205.18,205.29,11558.0,204.7111,204.751,204.5217,204.6314,11558.0
2024-04-12 15:20:00,205.33,205.42,205.22,205.23,12456.0,204.6712,204.7609,204.5616,204.5715,12456.0
2024-04-12 15:25:00,205.25,205.56,205.23,205.28,17402.0,204.5915,204.9005,204.5715,204.6214,17402.0
2024-04-12 15:30:00,205.25,205.32,204.92,204.92,25852.0,204.5915,204.6613,204.2625,204.2625,25852.0
2024-04-12 15:35:00,204.91,204.91,204.63,204.72,18059.0,204.2526,204.2526,203.9735,204.0632,18059.0
2024-04-12 15:40:00,204.71,204.98,204.56,204.71,55685.0,204.0532,204.3223,203.9037,204.0532,55685.0
2024-04-12 15:45:00,204.71,205.01,204.5,204.57,59010.0,204.0532,204.3523,203.8439,203.9137,59010.0
2024-04-12 15:50:00,204.58,204.7,204.23,204.45,48307.0,203.9236,204.0432,203.5748,203.794,48307.0
2024-04-12 15:55:00,204.57,205.12,204.45,205.09,118946.0,203.9137,204.4619,203.794,204.432,118946.0
2024-04-15 09:30:00,209.19,209.49,208.35,209.4,31836.0,208.5188,208.8179,207.6815,208.7282,31836.0
2024-04-15 09:35:00,209.22,210.1,209.18,209.95,6041.0,208.5487,209.4259,208.5089,209.2764,6041.0
2024-04-15 09:40:00,209.99,209.99,209.42,209.45,1765.0,209.3163,209.3163,208.7481,208.778,1765.0
2024-04-15 09:45:00,209.47,209.47,208.87,209.18,3625.0,208.7979,208.7979,208.1999,208.5089,3625.0
2024-04-15 09:50:00,209.45,209.5,209.31,209.41,2400.0,208.778,208.8278,208.6385,208.7381,2400.0
2024-04-15 09:55:00,209.51,209.51,209.25,209.33,4466.0,208.8378,208.8378,208.5786,208.6584,4466.0
2024-04-15 10:00:00,209.25,209.37,208.88,209.04,7493.0,208.5786,208.6983,208.2098,208.3693,7493.0
2024-04-15 10:05:00,208.9,209.1,208.84,209.01,9694.0,208.2298,208.4291,208.17,208.3394,9694.0
2024-04-15 10:10:00,209.0,209.11,208.47,209.08,9992.0,208.3294,208.4391,207.8012,208.4092,9992.0
2024-04-15 10:15:00,209.13,209.43,209.07,209.08,18055.0,208.459,208.7581,208.3992,208.4092,18055.0
2024-04-15 10:20:00,208.98,209.18,208.75,209.01,6136.0,208.3095,208.5089,208.0803,208.3394,6136.0
2024-04-15 10:25:00,209.05,209.28,209.02,209.19,6981.0,208.3793,208.6086,208.3494,208.5188,6981.0
2024-04-15 10:30:00,209.15,209.21,208.84,208.93,4656.0,208.479,208.5388,208.17,208.2597,4656.0
2024-04-15 10:35:00,208.92,209.09,208.43,208.47,4369.0,208.2497,208.4192,207.7613,207.8012,4369.0
2024-04-15 10:40:00,208.51,208.64,208.29,208.42,7355.0,207.841,207.9706,207.6217,207.7513,7355.0
2024-04-15 10:45:00,208.33,208.4,207.96,208.38,6274.0,207.6616,207.7314,207.2928,207.7114,6274.0
2024-04-15 10:50:00,208.38,208.48,208.19,208.37,8530.0,207.7114,207.8111,207.522,207.7015,8530.0
2024-04-15 10:55:00,208.37,208.53,208.06,208.13,6962.0,207.7015,207.861,207.3925,207.4622,6962.0
2024-04-15 11:00:00,208.08,208.25,207.88,207.98,3982.0,207.4124,207.5819,207.213,207.3127,3982.0
2024-04-15 11:05:00,207.99,208.19,207.75,207.96,5290.0,207.3227,207.522,207.0835,207.2928,5290.0
2024-04-15 11:10:00,207.94,208.22,207.86,208.18,3180.0,207.2729,207.552,207.1931,207.5121,3180.0
2024-04-15 11:15:00,208.16,208.25,208.02,208.14,2708.0,207.4921,207.5819,207.3526,207.4722,2708.0
2024-04-15 11:20:00,208.17,208.2,207.96,208.03,3454.0,207.5021,207.532,207.2928,207.3626,3454.0
2024-04-15 11:25:00,207.96,208.08,207.83,208.02,6609.0,207.2928,207.4124,207.1632,207.3526,6609.0
2024-04-15 11:30:00,208.02,208.49,208.02,208.44,3150.0,207.3526,207.8211,207.3526,207.7712,3150.0
2024-04-15 11:35:00,208.39,208.53,208.31,208.53,2199.0,207.7214,207.861,207.6417,207.861,2199.0
2024-04-15 11:40:00,208.46,208.55,208.2,208.31,5070.0,207.7912,207.8809,207.532,207.6417,5070.0
2024-04-15 11:45:00,208.28,208.35,208.12,208.12,3251.0,207.6118,207.6815,207.4523,207.4523,3251.0
2024-04-15 11:50:00,208.11,208.24,208.09,208.17,14223.0,207.4423,207.5719,207.4224,207.5021,14223.0
2024-04-15 11:55:00,208.18,208.24,208.06,208.17,2598.0,207.5121,207.5719,207.3925,207.5021,2598.0
2024-04-15 12:00:00,208.1,208.17,208.04,208.05,3872.0,207.4323,207.5021,207.3725,207.3825,3872.0
2024-04-15 12:05:00,208.09,208.12,207.97,208.01,6114.0,207.4224,207.4523,207.3028,207.3426,6114.0
2024-04-15 12:10:00,208.01,208.01,207.8,207.8,2859.0,207.3426,207.3426,207.1333,207.1333,2859.0
2024-04-15 12:15:00,207.8,207.83,207.61,207.61,2558.0,207.1333,207.1632,206.9439,206.9439,2558.0
2024-04-15 12:20:00,207.65,207.73,207.23,207.31,7113.0,206.9838,207.0635,206.5651,206.6449,7113.0
2024-04-15 12:25:00,207.34,207.34,207.01,207.07,11784.0,206.6748,206.6748,206.3458,206.4056,11784.0
2024-04-15 12:30:00,207.07,207.14,206.88,207.14,3540.0,206.4056,206.4754,206.2163,206.4754,3540.0
2024-04-15 12:35:00,207.1,207.13,206.95,206.97,2621.0,206.4355,206.4654,206.286,206.306,2621.0
2024-04-15 12:40:00,207.0,207.1,206.92,206.97,2010.0,206.3359,206.4355,206.2561,206.306,2010.0
2024-04-15 12:45:00,206.98,207.17,206.91,207.08,2652.0,206.3159,206.5053,206.2462,206.4156,2652.0
2024-04-15 12:50:00,207.18,207.37,207.12,207.22,3511.0,206.5153,206.7047,206.4555,206.5552,3511.0
2024-04-15 12:55:00,207.22,207.35,207.13,207.35,2903.0,206.5552,206.6847,206.4654,206.6847,2903.0
2024-04-15 13:00:00,207.27,207.27,207.06,207.12,2969.0,206.605,206.605,206.3957,206.4555,2969.0
2024-04-15 13:05:00,207.13,207.28,207.12,207.27,2995.0,206.4654,206.615,206.4555,206.605,2995.0
2024-04-15 13:10:00,207.24,207.24,206.95,206.95,2732.0,206.5751,206.5751,206.286,206.286,2732.0
2024-04-15 13:15:00,206.92,206.92,206.45,206.55,2552.0,206.2561,206.2561,205.7876,205.8873,2552.0
2024-04-15 13:20:00,206.5,206.5,206.34,206.39,10494.0,205.8375,205.8375,205.678,205.7278,10494.0
2024-04-15 13:25:00,206.39,206.39,205.97,206.13,4914.0,205.7278,205.7278,205.3092,205.4687,4914.0
2024-04-15 13:30:00,206.13,206.13,205.58,205.84,12110.0,205.4687,205.4687,204.9204,205.1796,12110.0
2024-04-15 13:35:00,206.0,206.18,205.77,205.77,13600.0,205.3391,205.5185,205.1098,205.1098,13600.0
2024-04-15 13:40:00,205.76,205.99,205.64,205.83,10502.0,205.0998,205.3291,204.9802,205.1696,10502.0
2024-04-15 13:45:00,205.75,205.98,205.5,205.58,3748.0,205.0899,205.3191,204.8407,204.9204,3748.0
2024-04-15 13:50:00,205.59,205.76,205.43,205.67,12381.0,204.9304,205.0998,204.7709,205.0101,12381.0
2024-04-15 13:55:00,205.65,205.99,205.6,205.92,6031.0,204.9902,205.3291,204.9404,205.2593,6031.0
2024-04-15 14:00:00,205.98,205.98,205.81,205.97,5000.0,205.3191,205.3191,205.1497,205.3092,5000.0
2024-04-15 14:05:00,205.97,205.97,205.63,205.64,7763.0,205.3092,205.3092,204.9703,204.9802,7763.0
2024-04-15 14:10:00,205.66,205.66,205.44,205.65,5686.0,205.0002,205.0002,204.7809,204.9902,5686.0
2024-04-15 14:15:00,205.69,205.72,205.25,205.32,13989.0,205.0301,205.06,204.5915,204.6613,13989.0
2024-04-15 14:20:00,205.31,205.33,205.08,205.12,5205.0,204.6513,204.6712,204.422,204.4619,5205.0
2024-04-15 14:25:00,205.22,205.31,205.06,205.06,10264.0,204.5616,204.6513,204.4021,204.4021,10264.0
2024-04-15 14:30:00,205.01,205.36,205.01,205.27,3390.0,204.3523,204.7011,204.3523,204.6114,3390.0
2024-04-15 14:35:00,205.43,205.66,205.34,205.34,6387.0,204.7709,205.0002,204.6812,204.6812,6387.0
2024-04-15 14:40:00,205.36,205.54,205.36,205.39,3231.0,204.7011,204.8806,204.7011,204.731,3231.0
2024-04-15 14:45:00,205.38,205.45,205.15,205.15,6969.0,204.7211,204.7908,204.4918,204.4918,6969.0
2024-04-15 14:50:00,205.17,205.18,204.94,204.99,6293.0,204.5117,204.5217,204.2825,204.3323,6293.0
2024-04-15 14:55:00,205.09,205.56,205.09,205.39,7738.0,204.432,204.9005,204.432,204.731,7738.0
2024-04-15 15:00:00,205.39,205.47,205.15,205.15,4470.0,204.731,204.8108,204.4918,204.4918,4470.0
2024-04-15 15:05:00,205.09,205.26,205.05,205.26,5149.0,204.432,204.6014,204.3921,204.6014,5149.0
2024-04-15 15:10:00,205.27,205.35,205.07,205.08,3355.0,204.6114,204.6912,204.4121,204.422,3355.0
2024-04-15 15:15:00,205.06,205.13,204.86,204.93,4247.0,204.4021,204.4719,204.2027,204.2725,4247.0
2024-04-15 15:20:00,204.97,205.19,204.86,205.06,6534.0,204.3124,204.5317,204.2027,204.4021,6534.0
2024-04-15 15:25:00,205.09,205.11,204.91,204.91,3584.0,204.432,204.4519,204.2526,204.2526,3584.0
2024-04-15 15:30:00,204.93,205.24,204.93,205.09,8755.0,204.2725,204.5815,204.2725,204.432,8755.0
2024-04-15 15:35:00,205.09,205.13,204.89,204.94,6749.0,204.432,204.4719,204.2326,204.2825,6749.0
2024-04-15 15:40:00,204.98,204.98,204.52,204.53,5650.0,204.3223,204.3223,203.8638,203.8738,5650.0
2024-04-15 15:45:00,204.46,204.8,204.46,204.8,12447.0,203.804,204.1429,203.804,204.1429,12447.0
2024-04-15 15:50:00,204.72,204.78,204.51,204.7,20707.0,204.0632,204.123,203.8539,204.0432,20707.0
2024-04-15 15:55:00,204.7,204.79,204.39,204.4,72445.0,204.0432,204.133,203.7342,203.7442,72445.0
2024-04-16 09:30:00,203.76,205.17,203.45,205.11,17262.0,203.1063,204.5117,202.7973,204.4519,17262.0
2024-04-16 09:35:00,205.49,205.49,204.83,205.3,5491.0,204.8307,204.8307,204.1728,204.6413,5491.0
2024-04-16 09:40:00,205.22,205.32,204.26,204.26,11962.0,204.5616,204.6613,203.6047,203.6047,11962.0
2024-04-16 09:45:00,204.35,204.39,203.13,203.33,5470.0,203.6944,203.7342,202.4783,202.6776,5470.0
2024-04-16 09:50:00,203.37,203.45,202.93,203.07,8970.0,202.7175,202.7973,202.2789,202.4185,8970.0
2024-04-16 09:55:00,203.09,203.23,202.85,202.92,7726.0,202.4384,202.578,202.1992,202.269,7726.0
2024-04-16 10:00:00,202.97,203.09,202.93,202.95,4770.0,202.3188,202.4384,202.2789,202.2989,4770.0
2024-04-16 10:05:00,203.0,203.0,202.3,202.52,12924.0,202.3487,202.3487,201.6509,201.8702,12924.0
2024-04-16 10:10:00,202.41,203.36,202.41,203.36,6097.0,201.7606,202.7075,201.7606,202.7075,6097.0
2024-04-16 10:15:00,203.39,203.45,203.14,203.24,4629.0,202.7374,202.7973,202.4883,202.5879,4629.0
2024-04-16 10:20:00,203.3,203.32,203.0,203.03,5933.0,202.6477,202.6677,202.3487,202.3786,5933.0
2024-04-16 10:25:00,203.02,203.03,202.55,202.66,6635.0,202.3686,202.3786,201.9001,202.0098,6635.0
2024-04-16 10:30:00,202.58,202.82,202.54,202.8,4264.0,201.93,202.1693,201.8902,202.1493,4264.0
2024-04-16 10:35:00,202.73,202.75,202.46,202.49,3666.0,202.0796,202.0995,201.8104,201.8403,3666.0
2024-04-16 10:40:00,202.53,202.75,202.51,202.73,10208.0,201.8802,202.0995,201.8603,202.0796,10208.0
2024-04-16 10:45:00,202.86,203.08,202.84,202.97,4497.0,202.2091,202.4284,202.1892,202.3188,4497.0
2024-04-16 10:50:00,202.96,203.02,202.85,203.0,4500.0,202.3088,202.3686,202.1992,202.3487,4500.0
2024-04-16 10:55:00,202.99,203.15,202.98,203.01,3350.0,202.3387,202.4982,202.3288,202.3587,3350.0
2024-04-16 11:00:00,203.06,203.32,203.01,203.19,4541.0,202.4085,202.6677,202.3587,202.5381,4541.0
2024-04-16 11:05:00,203.23,203.29,203.09,203.29,3718.0,202.578,202.6378,202.4384,202.6378,3718.0
2024-04-16 11:10:00,203.28,203.32,202.89,202.94,5780.0,202.6278,202.6677,202.2391,202.2889,5780.0
2024-04-16 11:15:00,202.94,203.15,202.86,203.0,4055.0,202.2889,202.4982,202.2091,202.3487,4055.0
2024-04-16 11:20:00,203.0,203.07,202.85,203.0,5699.0,202.3487,202.4185,202.1992,202.3487,5699.0
2024-04-16 11:25:00,203.06,203.33,203.02,203.24,5645.0,202.4085,202.6776,202.3686,202.5879,5645.0
2024-04-16 11:30:00,203.24,203.28,203.02,203.17,10859.0,202.5879,202.6278,202.3686,202.5182,10859.0
2024-04-16 11:35:00,203.17,203.25,203.15,203.25,1405.0,202.5182,202.5979,202.4982,202.5979,1405.0
2024-04-16 11:40:00,203.2,203.54,203.2,203.53,2785.0,202.5481,202.887,202.5481,202.877,2785.0
2024-04-16 11:45:00,203.53,203.61,203.36,203.36,5345.0,202.877,202.9567,202.7075,202.7075,5345.0
2024-04-16 11:50:00,203.36,203.8,203.36,203.8,4177.0,202.7075,203.1461,202.7075,203.1461,4177.0
2024-04-16 11:55:00,203.84,203.85,203.68,203.68,3208.0,203.186,203.196,203.0265,203.0265,3208.0
2024-04-16 12:00:00,203.58,203.58,203.4,203.42,2052.0,202.9268,202.9268,202.7474,202.7674,2052.0
2024-04-16 12:05:00,203.47,203.77,203.36,203.7,2145.0,202.8172,203.1162,202.7075,203.0465,2145.0
2024-04-16 12:10:00,203.73,203.73,203.55,203.66,2445.0,203.0764,203.0764,202.8969,203.0066,2445.0
2024-04-16 12:15:00,203.65,203.66,203.54,203.54,3011.0,202.9966,203.0066,202.887,202.887,3011.0
2024-04-16 12:20:00,203.54,203.75,203.49,203.52,18049.0,202.887,203.0963,202.8371,202.867,18049.0
2024-04-16 12:25:00,203.55,203.67,203.43,203.5,4500.0,202.8969,203.0166,202.7773,202.8471,4500.0
2024-04-16 12:30:00,203.53,203.69,203.46,203.46,2237.0,202.877,203.0365,202.8072,202.8072,2237.0
2024-04-16 12:35:00,203.49,203.5,203.4,203.48,2985.0,202.8371,202.8471,202.7474,202.8272,2985.0
2024-04-16 12:40:00,203.48,203.59,203.48,203.48,1752.0,202.8272,202.9368,202.8272,202.8272,1752.0
2024-04-16 12:45:00,203.48,203.6,203.41,203.59,2777.0,202.8272,202.9468,202.7574,202.9368,2777.0
2024-04-16 12:50:00,203.62,203.67,203.54,203.54,2833.0,202.9667,203.0166,202.887,202.887,2833.0
2024-04-16 12:55:00,203.56,203.59,203.47,203.47,2109.0,202.9069,202.9368,202.8172,202.8172,2109.0
2024-04-16 13:00:00,203.46,203.46,202.98,202.98,2639.0,202.8072,202.8072,202.3288,202.3288,2639.0
2024-04-16 13:05:00,202.95,203.17,202.9,203.17,2214.0,202.2989,202.5182,202.249,202.5182,2214.0
2024-04-16 13:10:00,203.15,203.34,203.1,203.33,2158.0,202.4982,202.6876,202.4484,202.6776,2158.0
2024-04-16 13:15:00,203.31,203.58,203.31,203.57,1600.0,202.6577,202.9268,202.6577,202.9169,1600.0
2024-04-16 13:20:00,203.49,203.68,203.46,203.68,2546.0,202.8371,203.0265,202.8072,203.0265,2546.0
2024-04-16 13:25:00,203.67,203.73,203.35,203.35,4550.0,203.0166,203.0764,202.6976,202.6976,4550.0
2024-04-16 13:30:00,203.42,203.42,202.82,203.13,5436.0,202.7674,202.7674,202.1693,202.4783,5436.0
2024-04-16 13:35:00,203.36,203.6,203.23,203.4,2937.0,202.7075,202.9468,202.578,202.7474,2937.0
2024-04-16 13:40:00,203.55,203.6,203.27,203.36,2500.0,202.8969,202.9468,202.6178,202.7075,2500.0
2024-04-16 13:45:00,203.34,203.39,202.94,203.02,2531.0,202.6876,202.7374,202.2889,202.3686,2531.0
2024-04-16 13:50:00,202.94,203.16,202.75,203.16,2114.0,202.2889,202.5082,202.0995,202.5082,2114.0
2024-04-16 13:55:00,203.11,203.23,203.02,203.16,2545.0,202.4583,202.578,202.3686,202.5082,2545.0
2024-04-16 14:00:00,203.18,203.53,203.07,203.53,6435.0,202.5281,202.877,202.4185,202.877,6435.0
2024-04-16 14:05:00,203.43,204.01,203.42,204.01,7924.0,202.7773,203.3555,202.7674,203.3555,7924.0
2024-04-16 14:10:00,203.88,204.01,203.44,203.44,1826.0,203.2259,203.3555,202.7873,202.7873,1826.0
2024-04-16 14:15:00,203.25,203.25,202.85,202.91,1506.0,202.5979,202.5979,202.1992,202.259,1506.0
2024-04-16 14:20:00,202.91,202.91,202.48,202.61,1882.0,202.259,202.259,201.8304,201.96,1882.0
2024-04-16 14:25:00,202.67,202.9,202.49,202.58,2874.0,202.0198,202.249,201.8403,201.93,2874.0
2024-04-16 14:30:00,202.63,202.93,202.6,202.93,2906.0,201.9799,202.2789,201.95,202.2789,2906.0
2024-04-16 14:35:00,202.86,202.98,202.79,202.98,1208.0,202.2091,202.3288,202.1394,202.3288,1208.0
2024-04-16 14:40:00,202.99,203.15,202.89,203.02,4020.0,202.3387,202.4982,202.2391,202.3686,4020.0
2024-04-16 14:45:00,203.04,203.25,203.02,203.17,5347.0,202.3886,202.5979,202.3686,202.5182,5347.0
2024-04-16 14:50:00,203.27,203.62,203.27,203.62,1300.0,202.6178,202.9667,202.6178,202.9667,1300.0
2024-04-16 14:55:00,203.54,203.77,203.53,203.76,1966.0,202.887,203.1162,202.877,203.1063,1966.0
2024-04-16 15:00:00,203.68,203.68,203.47,203.52,3431.0,203.0265,203.0265,202.8172,202.867,3431.0
2024-04-16 15:05:00,203.48,203.62,203.42,203.52,2132.0,202.8272,202.9667,202.7674,202.867,2132.0
2024-04-16 15:10:00,203.52,203.52,203.38,203.44,2326.0,202.867,202.867,202.7275,202.7873,2326.0
2024-04-16 15:15:00,203.37,203.43,203.26,203.39,4042.0,202.7175,202.7773,202.6079,202.7374,4042.0
2024-04-16 15:20:00,203.37,203.59,203.36,203.54,3960.0,202.7175,202.9368,202.7075,202.887,3960.0
2024-04-16 15:25:00,203.48,203.72,203.46,203.59,4224.0,202.8272,203.0664,202.8072,202.9368,4224.0
2024-04-16 15:30:00,203.6,203.6,202.76,202.8,6729.0,202.9468,202.9468,202.1095,202.1493,6729.0
2024-04-16 15:35:00,202.75,203.15,202.68,203.08,6506.0,202.0995,202.4982,202.0297,202.4284,6506.0
2024-04-16 15:40:00,203.07,203.07,202.81,202.99,5661.0,202.4185,202.4185,202.1593,202.3387,5661.0
2024-04-16 15:45:00,203.05,203.1,202.79,202.96,7401.0,202.3985,202.4484,202.1394,202.3088,7401.0
2024-04-16 15:50:00,202.93,203.02,202.73,202.78,16015.0,202.2789,202.3686,202.0796,202.1294,16015.0
2024-04-16 15:55:00,202.77,202.84,202.28,202.47,60890.0,202.1194,202.1892,201.631,201.8204,60890.0
2024-04-17 09:30:00,202.63,203.61,202.2,202.56,29615.0,201.9799,202.9567,201.5513,201.9101,29615.0
2024-04-17 09:35:00,202.73,202.73,201.59,201.86,45839.0,202.0796,202.0796,200.9432,201.2124,45839.0
2024-04-17 09:40:00,201.7,201.79,200.8,200.88,14472.0,201.0529,201.1426,200.1558,200.2355,14472.0
2024-04-17 09:45:00,201.05,201.65,201.05,201.2,49187.0,200.405,201.003,200.405,200.5545,49187.0
2024-04-17 09:50:00,201.3,201.87,201.22,201.87,6297.0,200.6542,201.2223,200.5744,201.2223,6297.0
2024-04-17 09:55:00,201.84,201.99,201.6,201.89,7286.0,201.1924,201.3419,200.9532,201.2423,7286.0
2024-04-17 10:00:00,201.91,202.02,201.44,201.5,16272.0,201.2622,201.3718,200.7937,200.8535,16272.0
2024-04-17 10:05:00,201.64,201.66,201.4,201.54,4169.0,200.9931,201.013,200.7538,200.8934,4169.0
2024-04-17 10:10:00,201.48,201.61,200.96,201.24,24570.0,200.8336,200.9632,200.3152,200.5943,24570.0
2024-04-17 10:15:00,201.14,201.31,200.88,201.28,25088.0,200.4947,200.6641,200.2355,200.6342,25088.0
2024-04-17 10:20:00,201.23,201.7,201.22,201.7,14360.0,200.5844,201.0529,200.5744,201.0529,14360.0
2024-04-17 10:25:00,201.84,202.14,201.75,202.03,8673.0,201.1924,201.4915,201.1027,201.3818,8673.0
2024-04-17 10:30:00,202.06,202.26,201.87,202.0,16969.0,201.4117,201.6111,201.2223,201.3519,16969.0
2024-04-17 10:35:00,201.96,202.03,201.74,201.85,13104.0,201.312,201.3818,201.0927,201.2024,13104.0
2024-04-17 10:40:00,201.82,201.86,201.53,201.53,18067.0,201.1725,201.2124,200.8834,200.8834,18067.0
2024-04-17 10:45:00,201.53,201.86,201.47,201.76,8719.0,200.8834,201.2124,200.8236,201.1127,8719.0
2024-04-17 10:50:00,201.73,201.74,200.58,200.84,12020.0,201.0828,201.0927,199.9365,200.1956,12020.0
2024-04-17 10:55:00,200.87,201.35,200.87,201.12,10813.0,200.2255,200.704,200.2255,200.4747,10813.0
2024-04-17 11:00:00,201.12,201.63,201.06,201.42,8442.0,200.4747,200.9831,200.4149,200.7738,8442.0
2024-04-17 11:05:00,201.44,201.61,201.3,201.42,8220.0,200.7937,200.9632,200.6542,200.7738,8220.0
2024-04-17 11:10:00,201.5,201.55,201.23,201.37,12298.0,200.8535,200.9034,200.5844,200.7239,12298.0
2024-04-17 11:15:00,201.38,201.45,201.26,201.31,2336.0,200.7339,200.8037,200.6143,200.6641,2336.0
2024-04-17 11:20:00,201.35,201.46,201.25,201.37,7507.0,200.704,200.8136,200.6043,200.7239,7507.0
2024-04-17 11:25:00,201.42,201.42,200.94,200.95,20654.0,200.7738,200.7738,200.2953,200.3053,20654.0
2024-04-17 11:30:00,200.96,200.99,200.44,200.6,24402.0,200.3152,200.3451,199.7969,199.9564,24402.0
2024-04-17 11:35:00,200.6,200.71,200.47,200.57,13984.0,199.9564,200.066,199.8268,199.9265,13984.0
2024-04-17 11:40:00,200.63,200.71,200.44,200.5,5264.0,199.9863,200.066,199.7969,199.8567,5264.0
2024-04-17 11:45:00,200.54,200.55,200.3,200.47,10517.0,199.8966,199.9066,199.6574,199.8268,10517.0
2024-04-17 11:50:00,200.47,200.63,200.44,200.63,9761.0,199.8268,199.9863,199.7969,199.9863,9761.0
2024-04-17 11:55:00,200.63,201.0,200.62,200.9,11537.0,199.9863,200.3551,199.9763,200.2554,11537.0
2024-04-17 12:00:00,200.89,201.06,200.51,200.59,14159.0,200.2455,200.4149,199.8667,199.9464,14159.0
2024-04-17 12:05:00,200.6,200.6,200.19,200.31,7754.0,199.9564,199.9564,199.5477,199.6673,7754.0
2024-04-17 12:10:00,200.4,200.64,200.39,200.59,6874.0,199.757,199.9963,199.7471,199.9464,6874.0
2024-04-17 12:15:00,200.56,200.61,200.42,200.53,30672.0,199.9165,199.9664,199.777,199.8866,30672.0
2024-04-17 12:20:00,200.47,200.62,200.35,200.47,10288.0,199.8268,199.9763,199.7072,199.8268,10288.0
2024-04-17 12:25:00,200.48,200.63,200.37,200.41,5552.0,199.8368,199.9863,199.7271,199.767,5552.0
2024-04-17 12:30:00,200.41,200.45,200.29,200.35,6481.0,199.767,199.8069,199.6474,199.7072,6481.0
2024-04-17 12:35:00,200.34,200.36,200.07,200.29,8235.0,199.6972,199.7172,199.4281,199.6474,8235.0
2024-04-17 12:40:00,200.31,200.38,200.06,200.06,11864.0,199.6673,199.7371,199.4181,199.4181,11864.0
2024-04-17 12:45:00,200.09,200.24,199.87,200.24,22721.0,199.448,199.5976,199.2287,199.5976,22721.0
2024-04-17 12:50:00,200.31,200.54,200.13,200.2,61926.0,199.6673,199.8966,199.4879,199.5577,61926.0
2024-04-17 12:55:00,200.25,200.26,199.88,199.88,5235.0,199.6075,199.6175,199.2387,199.2387,5235.0
2024-04-17 13:00:00,199.93,200.01,199.71,199.78,6036.0,199.2885,199.3683,199.0693,199.139,6036.0
2024-04-17 13:05:00,199.71,199.98,199.62,199.91,10602.0,199.0693,199.3384,198.9795,199.2686,10602.0
2024-04-17 13:10:00,199.98,200.09,199.83,199.98,5913.0,199.3384,199.448,199.1889,199.3384,5913.0
2024-04-17 13:15:00,200.06,200.22,199.96,200.08,3235.0,199.4181,199.5776,199.3185,199.4381,3235.0
2024-04-17 13:20:00,200.03,200.3,200.0,200.17,3622.0,199.3882,199.6574,199.3583,199.5278,3622.0
2024-04-17 13:25:00,200.18,200.25,200.06,200.13,4668.0,199.5377,199.6075,199.4181,199.4879,4668.0
2024-04-17 13:30:00,200.17,200.31,200.06,200.09,6358.0,199.5278,199.6673,199.4181,199.448,6358.0
2024-04-17 13:35:00,200.11,200.24,200.07,200.23,7257.0,199.468,199.5976,199.4281,199.5876,7257.0
2024-04-17 13:40:00,200.17,200.34,200.1,200.27,9452.0,199.5278,199.6972,199.458,199.6275,9452.0
2024-04-17 13:45:00,200.29,200.55,200.26,200.55,17339.0,199.6474,199.9066,199.6175,199.9066,17339.0
2024-04-17 13:50:00,200.55,200.84,200.41,200.76,12352.0,199.9066,200.1956,199.767,200.1159,12352.0
2024-04-17 13:55:00,200.79,200.97,200.73,200.97,6868.0,200.1458,200.3252,200.086,200.3252,6868.0
2024-04-17 14:00:00,200.97,201.11,200.96,201.05,7809.0,200.3252,200.4648,200.3152,200.405,7809.0
2024-04-17 14:05:00,201.07,201.07,200.9,201.03,5724.0,200.4249,200.4249,200.2554,200.385,5724.0
2024-04-17 14:10:00,200.98,200.98,200.77,200.85,7922.0,200.3352,200.3352,200.1259,200.2056,7922.0
2024-04-17 14:15:00,200.88,201.09,200.71,200.94,9273.0,200.2355,200.4448,200.066,200.2953,9273.0
2024-04-17 14:20:00,201.0,201.0,200.86,200.92,9665.0,200.3551,200.3551,200.2156,200.2754,9665.0
2024-04-17 14:25:00,200.96,201.21,200.86,201.16,4508.0,200.3152,200.5644,200.2156,200.5146,4508.0
2024-04-17 14:30:00,201.13,201.28,201.11,201.27,3489.0,200.4847,200.6342,200.4648,200.6243,3489.0
2024-04-17 14:35:00,201.28,201.3,201.18,201.3,11277.0,200.6342,200.6542,200.5345,200.6542,11277.0
2024-04-17 14:40:00,201.31,201.89,201.26,201.83,5329.0,200.6641,201.2423,200.6143,201.1825,5329.0
2024-04-17 14:45:00,201.84,201.92,201.36,201.41,6863.0,201.1924,201.2722,200.714,200.7638,6863.0
2024-04-17 14:50:00,201.4,201.4,200.93,200.94,12651.0,200.7538,200.7538,200.2853,200.2953,12651.0
2024-04-17 14:55:00,200.9,201.06,200.87,200.95,6088.0,200.2554,200.4149,200.2255,200.3053,6088.0
2024-04-17 15:00:00,200.99,200.99,200.51,200.51,7057.0,200.3451,200.3451,199.8667,199.8667,7057.0
2024-04-17 15:05:00,200.55,200.6,200.22,200.36,7183.0,199.9066,199.9564,199.5776,199.7172,7183.0
2024-04-17 15:10:00,200.36,200.42,200.0,200.07,14346.0,199.7172,199.777,199.3583,199.4281,14346.0
2024-04-17 15:15:00,200.07,200.5,200.07,200.45,10070.0,199.4281,199.8567,199.4281,199.8069,10070.0
2024-04-17 15:20:00,200.53,200.69,200.37,200.45,13847.0,199.8866,200.0461,199.7271,199.8069,13847.0
2024-04-17 15:25:00,200.39,200.47,200.15,200.47,12990.0,199.7471,199.8268,199.5078,199.8268,12990.0
2024-04-17 15:30:00,200.41,200.58,200.39,200.4,8178.0,199.767,199.9365,199.7471,199.757,8178.0
2024-04-17 15:35:00,200.38,200.81,200.38,200.73,15608.0,199.7371,200.1657,199.7371,200.086,15608.0
2024-04-17 15:40:00,200.75,200.84,200.53,200.68,22598.0,200.1059,200.1956,199.8866,200.0361,22598.0
2024-04-17 15:45:00,200.58,200.89,200.55,200.8,24345.0,199.9365,200.2455,199.9066,200.1558,24345.0
2024-04-17 15:50:00,200.74,200.93,200.55,200.92,45860.0,200.096,200.2853,199.9066,200.2754,45860.0
2024-04-17 15:55:00,200.89,200.89,200.31,200.46,92711.0,200.2455,200.2455,199.6673,199.8168,92711.0
2024-04-18 09:30:00,201.22,201.7,200.66,200.75,24991.0,200.5744,201.0529,200.0162,200.1059,24991.0
2024-04-18 09:35:00,200.79,200.96,200.13,200.61,2720.0,200.1458,200.3152,199.4879,199.9664,2720.0
2024-04-18 09:40:00,200.82,201.03,200.46,200.55,16714.0,200.1757,200.385,199.8168,199.9066,16714.0
2024-04-18 09:45:00,200.6,200.9,200.34,200.86,5683.0,199.9564,200.2554,199.6972,200.2156,5683.0
2024-04-18 09:50:00,200.88,200.88,200.43,200.55,1895.0,200.2355,200.2355,199.7869,199.9066,1895.0
2024-04-18 09:55:00,200.74,200.8,200.58,200.75,2500.0,200.096,200.1558,199.9365,200.1059,2500.0
2024-04-18 10:00:00,200.72,200.82,200.43,200.5,5126.0,200.076,200.1757,199.7869,199.8567,5126.0
2024-04-18 10:05:00,200.51,200.91,200.47,200.91,5709.0,199.8667,200.2654,199.8268,200.2654,5709.0
2024-04-18 10:10:00,200.92,201.0,200.69,201.0,20142.0,200.2754,200.3551,200.0461,200.3551,20142.0
2024-04-18 10:15:00,201.03,201.6,201.03,201.42,7883.0,200.385,200.9532,200.385,200.7738,7883.0
2024-04-18 10:20:00,201.45,201.46,201.21,201.27,3062.0,200.8037,200.8136,200.5644,200.6243,3062.0
2024-04-18 10:25:00,201.27,201.37,201.09,201.34,2351.0,200.6243,200.7239,200.4448,200.694,2351.0
2024-04-18 10:30:00,201.5,201.52,201.3,201.42,2400.0,200.8535,200.8734,200.6542,200.7738,2400.0
2024-04-18 10:35:00,201.41,201.51,201.13,201.13,3336.0,200.7638,200.8635,200.4847,200.4847,3336.0
2024-04-18 10:40:00,201.13,201.17,200.9,200.9,3569.0,200.4847,200.5246,200.2554,200.2554,3569.0
2024-04-18 10:45:00,201.07,201.22,200.92,201.22,13588.0,200.4249,200.5744,200.2754,200.5744,13588.0
2024-04-18 10:50:00,201.15,201.45,201.15,201.39,6457.0,200.5046,200.8037,200.5046,200.7439,6457.0
2024-04-18 10:55:00,201.41,201.79,201.24,201.34,15909.0,200.7638,201.1426,200.5943,200.694,15909.0
2024-04-18 11:00:00,201.33,201.59,201.28,201.47,2573.0,200.6841,200.9432,200.6342,200.8236,2573.0
2024-04-18 11:05:00,201.51,201.77,201.51,201.77,2665.0,200.8635,201.1226,200.8635,201.1226,2665.0
2024-04-18 11:10:00,201.82,202.05,201.77,202.05,4607.0,201.1725,201.4017,201.1226,201.4017,4607.0
2024-04-18 11:15:00,202.04,202.1,201.82,201.92,2827.0,201.3918,201.4516,201.1725,201.2722,2827.0
2024-04-18 11:20:00,201.87,202.02,201.85,201.98,4060.0,201.2223,201.3718,201.2024,201.332,4060.0
2024-04-18 11:25:00,202.01,202.04,201.77,201.82,9797.0,201.3619,201.3918,201.1226,201.1725,9797.0
2024-04-18 11:30:00,201.83,201.95,201.78,201.78,5813.0,201.1825,201.3021,201.1326,201.1326,5813.0
2024-04-18 11:35:00,201.78,201.83,201.59,201.67,6870.0,201.1326,201.1825,200.9432,201.023,6870.0
2024-04-18 11:40:00,201.65,201.65,201.13,201.23,13622.0,201.003,201.003,200.4847,200.5844,13622.0
2024-04-18 11:45:00,201.21,201.21,200.89,200.89,2689.0,200.5644,200.5644,200.2455,200.2455,2689.0
2024-04-18 11:50:00,200.89,201.07,200.74,200.75,2897.0,200.2455,200.4249,200.096,200.1059,2897.0
2024-04-18 11:55:00,200.78,200.85,200.74,200.78,3854.0,200.1358,200.2056,200.096,200.1358,3854.0
2024-04-18 12:00:00,200.83,200.9,200.63,200.7,2718.0,200.1857,200.2554,199.9863,200.0561,2718.0
2024-04-18 12:05:00,200.68,200.68,200.51,200.57,2138.0,200.0361,200.0361,199.8667,199.9265,2138.0
2024-04-18 12:10:00,200.56,200.65,200.5,200.63,9084.0,199.9165,200.0062,199.8567,199.9863,9084.0
2024-04-18 12:15:00,200.55,200.79,200.46,200.79,19393.0,199.9066,200.1458,199.8168,200.1458,19393.0
2024-04-18 12:20:00,200.72,200.91,200.72,200.79,4700.0,200.076,200.2654,200.076,200.1458,4700.0
2024-04-18 12:25:00,200.74,200.85,200.72,200.81,2650.0,200.096,200.2056,200.076,200.1657,2650.0
2024-04-18 12:30:00,200.83,200.84,200.62,200.79,5547.0,200.1857,200.1956,199.9763,200.1458,5547.0
2024-04-18 12:35:00,200.74,201.09,200.74,200.99,3973.0,200.096,200.4448,200.096,200.3451,3973.0
2024-04-18 12:40:00,200.96,201.02,200.79,200.97,15925.0,200.3152,200.3751,200.1458,200.3252,15925.0
2024-04-18 12:45:00,200.97,200.99,200.82,200.85,4820.0,200.3252,200.3451,200.1757,200.2056,4820.0
2024-04-18 12:50:00,200.86,200.86,200.55,200.56,5261.0,200.2156,200.2156,199.9066,199.9165,5261.0
2024-04-18 12:55:00,200.63,200.68,200.04,200.04,41492.0,199.9863,200.0361,199.3982,199.3982,41492.0
2024-04-18 13:00:00,200.1,200.1,199.79,199.83,2603.0,199.458,199.458,199.149,199.1889,2603.0
2024-04-18 13:05:00,199.79,199.79,199.49,199.58,3162.0,199.149,199.149,198.85,198.9397,3162.0
2024-04-18 13:10:00,199.68,199.68,199.46,199.48,1429.0,199.0394,199.0394,198.8201,198.84,1429.0
2024-04-18 13:15:00,199.58,199.58,199.09,199.24,2042.0,198.9397,198.9397,198.4512,198.6008,2042.0
2024-04-18 13:20:00,199.28,199.28,198.82,198.85,1941.0,198.6406,198.6406,198.1821,198.212,1941.0
2024-04-18 13:25:00,198.89,199.26,198.85,199.19,3741.0,198.2519,198.6207,198.212,198.5509,3741.0
2024-04-18 13:30:00,199.17,199.22,198.97,199.05,2315.0,198.531,198.5808,198.3316,198.4114,2315.0
2024-04-18 13:35:00,199.02,199.07,198.7,198.75,3251.0,198.3815,198.4313,198.0625,198.1123,3251.0
2024-04-18 13:40:00,198.69,198.76,198.51,198.76,4062.0,198.0525,198.1223,197.8731,198.1223,4062.0
2024-04-18 13:45:00,198.68,198.79,198.68,198.68,1348.0,198.0426,198.1522,198.0426,198.0426,1348.0
2024-04-18 13:50:00,198.75,198.81,198.56,198.56,3238.0,198.1123,198.1721,197.9229,197.9229,3238.0
2024-04-18 13:55:00,198.63,198.78,198.62,198.78,1352.0,197.9927,198.1422,197.9828,198.1422,1352.0
2024-04-18 14:00:00,198.65,198.75,198.55,198.66,4614.0,198.0127,198.1123,197.913,198.0226,4614.0
2024-04-18 14:05:00,198.59,198.81,198.59,198.72,4360.0,197.9528,198.1721,197.9528,198.0824,4360.0
2024-04-18 14:10:00,198.67,198.76,198.42,198.69,4340.0,198.0326,198.1223,197.7834,198.0525,4340.0
2024-04-18 14:15:00,198.75,198.93,198.72,198.72,3857.0,198.1123,198.2918,198.0824,198.0824,3857.0
2024-04-18 14:20:00,198.71,198.85,198.68,198.73,4110.0,198.0725,198.212,198.0426,198.0924,4110.0
2024-04-18 14:25:00,198.69,198.77,198.4,198.4,4357.0,198.0525,198.1323,197.7635,197.7635,4357.0
2024-04-18 14:30:00,198.48,198.48,197.92,197.95,6213.0,197.8432,197.8432,197.285,197.3149,6213.0
2024-04-18 14:35:00,197.97,198.18,197.97,198.11,7530.0,197.3348,197.5442,197.3348,197.4744,7530.0
2024-04-18 14:40:00,198.12,198.45,198.07,198.45,5516.0,197.4844,197.8133,197.4345,197.8133,5516.0
2024-04-18 14:45:00,198.41,198.56,198.25,198.55,2500.0,197.7734,197.9229,197.6139,197.913,2500.0
2024-04-18 14:50:00,198.47,198.5,198.13,198.13,4603.0,197.8332,197.8631,197.4943,197.4943,4603.0
2024-04-18 14:55:00,198.18,198.24,198.02,198.08,5116.0,197.5442,197.604,197.3847,197.4445,5116.0
2024-04-18 15:00:00,198.09,198.47,198.08,198.36,5272.0,197.4545,197.8332,197.4445,197.7236,5272.0
2024-04-18 15:05:00,198.34,198.57,198.27,198.4,4339.0,197.7037,197.9329,197.6339,197.7635,4339.0
2024-04-18 15:10:00,198.44,198.51,198.14,198.18,7271.0,197.8033,197.8731,197.5043,197.5442,7271.0
2024-04-18 15:15:00,198.16,198.56,198.15,198.36,26783.0,197.5242,197.9229,197.5143,197.7236,26783.0
2024-04-18 15:20:00,198.36,198.68,198.33,198.57,11902.0,197.7236,198.0426,197.6937,197.9329,11902.0
2024-04-18 15:25:00,198.54,198.74,198.45,198.68,11240.0,197.903,198.1024,197.8133,198.0426,11240.0
2024-04-18 15:30:00,198.72,198.78,198.59,198.68,8631.0,198.0824,198.1422,197.9528,198.0426,8631.0
2024-04-18 15:35:00,198.68,198.76,198.49,198.52,22675.0,198.0426,198.1223,197.8532,197.8831,22675.0
2024-04-18 15:40:00,198.51,198.75,198.45,198.69,11705.0,197.8731,198.1123,197.8133,198.0525,11705.0
2024-04-18 15:45:00,198.69,198.89,198.55,198.89,15367.0,198.0525,198.2519,197.913,198.2519,15367.0
2024-04-18 15:50:00,198.76,198.95,198.44,198.61,22847.0,198.1223,198.3117,197.8033,197.9728,22847.0
2024-04-18 15:55:00,198.57,198.93,198.5,198.81,101418.0,197.9329,198.2918,197.8631,198.1721,101418.0
2024-04-19 09:30:00,198.94,199.64,198.63,199.64,66454.0,198.3017,198.9995,197.9927,198.9995,66454.0
2024-04-19 09:35:00,199.48,199.92,199.34,199.81,5261.0,198.84,199.2786,198.7004,199.1689,5261.0
2024-04-19 09:40:00,199.83,200.05,199.62,199.96,8775.0,199.1889,199.4082,198.9795,199.3185,8775.0
2024-04-19 09:45:00,199.88,200.02,199.35,199.35,5209.0,199.2387,199.3783,198.7104,198.7104,5209.0
2024-04-19 09:50:00,199.36,199.38,198.84,199.08,5752.0,198.7204,198.7403,198.202,198.4413,5752.0
2024-04-19 09:55:00,198.99,199.07,198.7,198.87,4780.0,198.3516,198.4313,198.0625,198.232,4780.0
2024-04-19 10:00:00,198.75,198.98,198.52,198.64,4736.0,198.1123,198.3416,197.8831,198.0027,4736.0
2024-04-19 10:05:00,198.69,198.69,198.38,198.52,8889.0,198.0525,198.0525,197.7435,197.8831,8889.0
2024-04-19 10:10:00,198.45,198.45,197.75,197.75,6820.0,197.8133,197.8133,197.1155,197.1155,6820.0
2024-04-19 10:15:00,197.77,197.86,197.55,197.72,6567.0,197.1355,197.2252,196.9162,197.0856,6567.0
2024-04-19 10:20:00,197.73,197.74,197.42,197.46,6320.0,197.0956,197.1056,196.7866,196.8265,6320.0
2024-04-19 10:25:00,197.43,197.64,197.29,197.52,11805.0,196.7966,197.0059,196.657,196.8863,11805.0
2024-04-19 10:30:00,197.64,197.69,197.22,197.28,11338.0,197.0059,197.0557,196.5872,196.6471,11338.0
2024-04-19 10:35:00,197.36,197.36,196.94,196.94,8203.0,196.7268,196.7268,196.3081,196.3081,8203.0
2024-04-19 10:40:00,196.92,197.29,196.91,197.29,8985.0,196.2882,196.657,196.2782,196.657,8985.0
2024-04-19 10:45:00,197.35,197.47,197.13,197.16,8594.0,196.7168,196.8364,196.4975,196.5274,8594.0
2024-04-19 10:50:00,197.25,197.25,197.02,197.18,12835.0,196.6171,196.6171,196.3879,196.5474,12835.0
2024-04-19 10:55:00,197.14,197.14,196.75,196.75,3602.0,196.5075,196.5075,196.1188,196.1188,3602.0
2024-04-19 11:00:00,196.8,196.8,196.45,196.56,17650.0,196.1686,196.1686,195.8197,195.9294,17650.0
2024-04-19 11:05:00,196.55,196.85,196.49,196.8,6295.0,195.9194,196.2184,195.8596,196.1686,6295.0
2024-04-19 11:10:00,196.84,196.85,196.7,196.76,5584.0,196.2085,196.2184,196.0689,196.1287,5584.0
2024-04-19 11:15:00,196.81,196.91,196.72,196.77,8957.0,196.1786,196.2782,196.0888,196.1387,8957.0
2024-04-19 11:20:00,196.76,196.81,196.58,196.59,5781.0,196.1287,196.1786,195.9493,195.9593,5781.0
2024-04-19 11:25:00,196.64,196.89,196.57,196.89,6392.0,196.0091,196.2583,195.9393,196.2583,6392.0
2024-04-19 11:30:00,196.94,197.07,196.87,196.87,5117.0,196.3081,196.4377,196.2384,196.2384,5117.0
2024-04-19 11:35:00,196.88,196.88,196.65,196.76,16100.0,196.2483,196.2483,196.0191,196.1287,16100.0
2024-04-19 11:40:00,196.79,196.85,196.61,196.64,14861.0,196.1586,196.2184,195.9792,196.0091,14861.0
2024-04-19 11:45:00,196.62,196.7,196.21,196.22,15237.0,195.9892,196.0689,195.5805,195.5905,15237.0
2024-04-19 11:50:00,196.22,196.35,196.15,196.35,7296.0,195.5905,195.72,195.5207,195.72,7296.0
2024-04-19 11:55:00,196.33,196.4,196.2,196.31,4865.0,195.7001,195.7699,195.5705,195.6802,4865.0
2024-04-19 12:00:00,196.27,196.43,196.06,196.09,9512.0,195.6403,195.7998,195.431,195.4609,9512.0
2024-04-19 12:05:00,196.09,196.1,195.84,195.94,10033.0,195.4609,195.4708,195.2117,195.3114,10033.0
2024-04-19 12:10:00,195.9,195.9,195.56,195.61,14076.0,195.2715,195.2715,194.9326,194.9824,14076.0
2024-04-19 12:15:00,195.65,195.65,195.15,195.16,8664.0,195.0223,195.0223,194.5239,194.5339,8664.0
2024-04-19 12:20:00,195.15,195.41,195.15,195.25,10166.0,194.5239,194.7831,194.5239,194.6236,10166.0
2024-04-19 12:25:00,195.32,195.41,195.05,195.07,7624.0,194.6933,194.7831,194.4242,194.4441,7624.0
2024-04-19 12:30:00,195.11,195.2,194.9,194.94,7425.0,194.484,194.5737,194.2747,194.3146,7425.0
2024-04-19 12:35:00,194.94,195.02,194.63,194.63,8039.0,194.3146,194.3943,194.0056,194.0056,8039.0
2024-04-19 12:40:00,194.62,194.98,194.53,194.79,8829.0,193.9956,194.3544,193.9059,194.165,8829.0
2024-04-19 12:45:00,194.75,195.27,194.75,194.98,5965.0,194.1252,194.6435,194.1252,194.3544,5965.0
2024-04-19 12:50:00,195.03,195.39,194.98,194.98,7655.0,194.4043,194.7631,194.3544,194.3544,7655.0
2024-04-19 12:55:00,194.94,194.95,194.52,194.54,15243.0,194.3146,194.3245,193.8959,193.9158,15243.0
2024-04-19 13:00:00,194.54,195.06,194.54,194.91,20462.0,193.9158,194.4342,193.9158,194.2847,20462.0
2024-04-19 13:05:00,194.88,195.44,194.88,195.44,5740.0,194.2548,194.813,194.2548,194.813,5740.0
2024-04-19 13:10:00,195.44,195.53,195.25,195.33,7083.0,194.813,194.9027,194.6236,194.7033,7083.0
2024-04-19 13:15:00,195.33,195.33,195.18,195.18,7591.0,194.7033,194.7033,194.5538,194.5538,7591.0
2024-04-19 13:20:00,195.17,195.18,194.93,194.99,16898.0,194.5438,194.5538,194.3046,194.3644,16898.0
2024-04-19 13:25:00,194.95,195.08,194.81,194.85,9290.0,194.3245,194.4541,194.185,194.2248,9290.0
2024-04-19 13:30:00,194.84,194.9,194.71,194.74,7713.0,194.2149,194.2747,194.0853,194.1152,7713.0
2024-04-19 13:35:00,194.75,194.84,194.69,194.71,9014.0,194.1252,194.2149,194.0654,194.0853,9014.0
2024-04-19 13:40:00,194.71,194.97,194.7,194.92,7440.0,194.0853,194.3445,194.0753,194.2946,7440.0
2024-04-19 13:45:00,194.96,195.64,194.95,195.62,14414.0,194.3345,195.0123,194.3245,194.9924,14414.0
2024-04-19 13:50:00,195.68,195.91,195.61,195.63,15137.0,195.0522,195.2814,194.9824,195.0023,15137.0
2024-04-19 13:55:00,195.64,195.69,195.41,195.5,8938.0,195.0123,195.0622,194.7831,194.8728,8938.0
2024-04-19 14:00:00,195.52,195.52,195.09,195.21,23566.0,194.8927,194.8927,194.4641,194.5837,23566.0
2024-04-19 14:05:00,195.22,195.34,195.05,195.12,14661.0,194.5937,194.7133,194.4242,194.494,14661.0
2024-04-19 14:10:00,195.15,195.15,194.8,194.8,9078.0,194.5239,194.5239,194.175,194.175,9078.0
2024-04-19 14:15:00,194.75,194.86,194.62,194.84,14264.0,194.1252,194.2348,193.9956,194.2149,14264.0
2024-04-19 14:20:00,194.83,195.23,194.81,195.21,9987.0,194.2049,194.6036,194.185,194.5837,9987.0
2024-04-19 14:25:00,195.17,195.39,194.96,194.98,9375.0,194.5438,194.7631,194.3345,194.3544,9375.0
2024-04-19 14:30:00,195.02,195.07,194.74,194.78,9707.0,194.3943,194.4441,194.1152,194.1551,9707.0
2024-04-19 14:35:00,194.82,194.87,194.63,194.71,6975.0,194.1949,194.2448,194.0056,194.0853,6975.0
2024-04-19 14:40:00,194.74,194.83,194.6,194.75,8904.0,194.1152,194.2049,193.9757,194.1252,8904.0
2024-04-19 14:45:00,194.73,194.92,194.58,194.92,6876.0,194.1052,194.2946,193.9557,194.2946,6876.0
2024-04-19 14:50:00,194.93,194.97,194.73,194.75,7957.0,194.3046,194.3445,194.1052,194.1252,7957.0
2024-04-19 14:55:00,194.75,194.92,194.74,194.89,8459.0,194.1252,194.2946,194.1152,194.2647,8459.0
2024-04-19 15:00:00,194.83,194.87,194.64,194.73,14284.0,194.2049,194.2448,194.0155,194.1052,14284.0
2024-04-19 15:05:00,194.65,194.83,194.51,194.75,13334.0,194.0255,194.2049,193.8859,194.1252,13334.0
2024-04-19 15:10:00,194.77,194.84,194.58,194.73,39661.0,194.1451,194.2149,193.9557,194.1052,39661.0
2024-04-19 15:15:00,194.79,194.79,194.48,194.73,12726.0,194.165,194.165,193.856,194.1052,12726.0
2024-04-19 15:20:00,194.7,194.96,194.65,194.75,28686.0,194.0753,194.3345,194.0255,194.1252,28686.0
2024-04-19 15:25:00,194.75,195.16,194.69,194.96,14689.0,194.1252,194.5339,194.0654,194.3345,14689.0
2024-04-19 15:30:00,194.98,195.21,194.84,195.11,15873.0,194.3544,194.5837,194.2149,194.484,15873.0
2024-04-19 15:35:00,195.11,195.18,194.86,195.03,28056.0,194.484,194.5538,194.2348,194.4043,28056.0
2024-04-19 15:40:00,195.04,195.05,194.65,194.96,57519.0,194.4142,194.4242,194.0255,194.3345,57519.0
2024-04-19 15:45:00,194.94,195.04,194.42,194.5,66529.0,194.3146,194.4142,193.7962,193.876,66529.0
2024-04-19 15:50:00,194.5,194.78,194.33,194.49,98521.0,193.876,194.1551,193.7065,193.866,98521.0
2024-04-19 15:55:00,194.52,194.53,193.86,194.47,318515.0,193.8959,193.9059,193.238,193.8461,318515.0
2024-04-22 09:30:00,196.09,196.93,194.78,194.92,23848.0,195.4609,196.2982,194.1551,194.2946,23848.0
2024-04-22 09:35:00,194.89,194.91,194.57,194.89,4805.0,194.2647,194.2847,193.9457,194.2647,4805.0
2024-04-22 09:40:00,194.96,195.04,194.19,194.48,8886.0,194.3345,194.4142,193.567,193.856,8886.0
2024-04-22 09:45:00,194.52,195.21,194.5,195.05,3611.0,193.8959,194.5837,193.876,194.4242,3611.0
2024-04-22 09:50:00,194.9,194.92,194.34,194.63,6360.0,194.2747,194.2946,193.7165,194.0056,6360.0
2024-04-22 09:55:00,194.62,195.15,194.61,195.14,9065.0,193.9956,194.5239,193.9856,194.5139,9065.0
2024-04-22 10:00:00,195.2,195.71,195.13,195.32,9440.0,194.5737,195.0821,194.5039,194.6933,9440.0
2024-04-22 10:05:00,195.42,195.64,195.22,195.46,6760.0,194.793,195.0123,194.5937,194.8329,6760.0
2024-04-22 10:10:00,195.49,195.64,195.43,195.43,3948.0,194.8628,195.0123,194.803,194.803,3948.0
2024-04-22 10:15:00,195.63,195.91,195.52,195.78,6976.0,195.0023,195.2814,194.8927,195.1519,6976.0
2024-04-22 10:20:00,195.75,195.84,195.6,195.68,10302.0,195.122,195.2117,194.9724,195.0522,10302.0
2024-04-22 10:25:00,195.7,195.94,195.34,195.44,9265.0,195.0721,195.3114,194.7133,194.813,9265.0
2024-04-22 10:30:00,195.43,195.51,195.34,195.36,7559.0,194.803,194.8827,194.7133,194.7332,7559.0
2024-04-22 10:35:00,195.47,195.56,195.39,195.46,9904.0,194.8429,194.9326,194.7631,194.8329,9904.0
2024-04-22 10:40:00,195.52,195.7,195.19,195.19,7961.0,194.8927,195.0721,194.5638,194.5638,7961.0
2024-04-22 10:45:00,195.2,195.32,194.79,194.8,6002.0,194.5737,194.6933,194.165,194.175,6002.0
2024-04-22 10:50:00,194.79,194.84,194.28,194.36,10432.0,194.165,194.2149,193.6567,193.7364,10432.0
2024-04-22 10:55:00,194.28,194.36,194.11,194.15,14160.0,193.6567,193.7364,193.4872,193.5271,14160.0
2024-04-22 11:00:00,194.13,194.62,194.12,194.62,33174.0,193.5072,193.9956,193.4972,193.9956,33174.0
2024-04-22 11:05:00,194.68,194.8,194.47,194.79,9442.0,194.0554,194.175,193.8461,194.165,9442.0
2024-04-22 11:10:00,194.79,194.79,194.6,194.71,5746.0,194.165,194.165,193.9757,194.0853,5746.0
2024-04-22 11:15:00,194.75,195.01,194.65,195.0,7271.0,194.1252,194.3843,194.0255,194.3744,7271.0
2024-04-22 11:20:00,194.97,195.03,194.87,195.03,4986.0,194.3445,194.4043,194.2448,194.4043,4986.0
2024-04-22 11:25:00,195.02,195.04,194.85,195.0,5539.0,194.3943,194.4142,194.2248,194.3744,5539.0
2024-04-22 11:30:00,195.0,195.09,194.83,194.86,9143.0,194.3744,194.4641,194.2049,194.2348,9143.0
2024-04-22 11:35:00,194.85,194.9,194.72,194.82,7915.0,194.2248,194.2747,194.0953,194.1949,7915.0
2024-04-22 11:40:00,194.84,194.85,194.76,194.82,3268.0,194.2149,194.2248,194.1351,194.1949,3268.0
2024-04-22 11:45:00,194.82,194.87,194.63,194.78,9445.0,194.1949,194.2448,194.0056,194.1551,9445.0
2024-04-22 11:50:00,194.86,195.01,194.79,194.96,5419.0,194.2348,194.3843,194.165,194.3345,5419.0
2024-04-22 11:55:00,194.97,195.06,194.96,195.01,4886.0,194.3445,194.4342,194.3345,194.3843,4886.0
2024-04-22 12:00:00,195.07,195.43,194.96,195.43,9746.0,194.4441,194.803,194.3345,194.803,9746.0
2024-04-22 12:05:00,195.5,195.5,195.23,195.24,4245.0,194.8728,194.8728,194.6036,194.6136,4245.0
2024-04-22 12:10:00,195.24,195.44,195.23,195.42,4179.0,194.6136,194.813,194.6036,194.793,4179.0
2024-04-22 12:15:00,195.5,195.62,195.37,195.37,5531.0,194.8728,194.9924,194.7432,194.7432,5531.0
2024-04-22 12:20:00,195.37,195.54,195.33,195.34,2241.0,194.7432,194.9126,194.7033,194.7133,2241.0
2024-04-22 12:25:00,195.3,195.35,195.25,195.31,3055.0,194.6734,194.7232,194.6236,194.6834,3055.0
2024-04-22 12:30:00,195.31,195.35,195.16,195.21,7201.0,194.6834,194.7232,194.5339,194.5837,7201.0
2024-04-22 12:35:00,195.21,195.32,195.17,195.25,4335.0,194.5837,194.6933,194.5438,194.6236,4335.0
2024-04-22 12:40:00,195.28,195.33,195.19,195.2,6216.0,194.6535,194.7033,194.5638,194.5737,6216.0
2024-04-22 12:45:00,195.22,195.46,195.18,195.39,13643.0,194.5937,194.8329,194.5538,194.7631,13643.0
2024-04-22 12:50:00,195.39,195.63,195.29,195.62,4497.0,194.7631,195.0023,194.6634,194.9924,4497.0
2024-04-22 12:55:00,195.62,195.65,195.55,195.64,1967.0,194.9924,195.0223,194.9226,195.0123,1967.0
2024-04-22 13:00:00,195.67,195.75,195.54,195.57,4298.0,195.0422,195.122,194.9126,194.9425,4298.0
2024-04-22 13:05:00,195.62,195.7,195.55,195.7,2390.0,194.9924,195.0721,194.9226,195.0721,2390.0
2024-04-22 13:10:00,195.72,195.86,195.71,195.86,2991.0,195.0921,195.2316,195.0821,195.2316,2991.0
2024-04-22 13:15:00,195.85,195.86,195.7,195.77,5704.0,195.2216,195.2316,195.0721,195.1419,5704.0
2024-04-22 13:20:00,195.75,195.82,195.69,195.82,7018.0,195.122,195.1917,195.0622,195.1917,7018.0
2024-04-22 13:25:00,195.84,196.04,195.81,196.02,6735.0,195.2117,195.411,195.1818,195.3911,6735.0
2024-04-22 13:30:00,196.05,196.17,196.0,196.12,9886.0,195.421,195.5406,195.3712,195.4908,9886.0
2024-04-22 13:35:00,196.22,196.22,196.03,196.17,16082.0,195.5905,195.5905,195.4011,195.5406,16082.0
2024-04-22 13:40:00,196.21,196.26,196.13,196.25,11078.0,195.5805,195.6303,195.5007,195.6204,11078.0
2024-04-22 13:45:00,196.27,196.36,196.08,196.18,43375.0,195.6403,195.73,195.4509,195.5506,43375.0
2024-04-22 13:50:00,196.3,196.78,196.29,196.67,10356.0,195.6702,196.1487,195.6602,196.039,10356.0
2024-04-22 13:55:00,196.74,196.74,196.26,196.38,20857.0,196.1088,196.1088,195.6303,195.7499,20857.0
2024-04-22 14:00:00,196.42,196.5,196.28,196.4,32843.0,195.7898,195.8696,195.6503,195.7699,32843.0
2024-04-22 14:05:00,196.41,196.62,196.41,196.59,3841.0,195.7798,195.9892,195.7798,195.9593,3841.0
2024-04-22 14:10:00,196.6,196.6,196.41,196.43,6416.0,195.9692,195.9692,195.7798,195.7998,6416.0
2024-04-22 14:15:00,196.46,196.52,196.41,196.47,7119.0,195.8297,195.8895,195.7798,195.8397,7119.0
2024-04-22 14:20:00,196.5,196.81,196.5,196.8,6212.0,195.8696,196.1786,195.8696,196.1686,6212.0
2024-04-22 14:25:00,196.75,196.98,196.72,196.93,13711.0,196.1188,196.348,196.0888,196.2982,13711.0
2024-04-22 14:30:00,196.97,197.06,196.85,196.94,22040.0,196.338,196.4278,196.2184,196.3081,22040.0
2024-04-22 14:35:00,196.94,197.01,196.7,196.75,13786.0,196.3081,196.3779,196.0689,196.1188,13786.0
2024-04-22 14:40:00,196.75,196.76,196.31,196.35,9565.0,196.1188,196.1287,195.6802,195.72,9565.0
2024-04-22 14:45:00,196.32,196.4,196.19,196.24,4053.0,195.6901,195.7699,195.5605,195.6104,4053.0
2024-04-22 14:50:00,196.24,196.24,196.11,196.17,3007.0,195.6104,195.6104,195.4808,195.5406,3007.0
2024-04-22 14:55:00,196.19,196.49,196.18,196.49,5072.0,195.5605,195.8596,195.5506,195.8596,5072.0
2024-04-22 15:00:00,196.46,196.5,196.26,196.28,7263.0,195.8297,195.8696,195.6303,195.6503,7263.0
2024-04-22 15:05:00,196.31,196.35,196.2,196.3,6654.0,195.6802,195.72,195.5705,195.6702,6654.0
2024-04-22 15:10:00,196.33,196.42,196.2,196.42,9059.0,195.7001,195.7898,195.5705,195.7898,9059.0
2024-04-22 15:15:00,196.36,196.41,196.12,196.14,9663.0,195.73,195.7798,195.4908,195.5107,9663.0
2024-04-22 15:20:00,196.12,196.12,195.9,195.94,30638.0,195.4908,195.4908,195.2715,195.3114,30638.0
2024-04-22 15:25:00,195.98,196.02,195.85,195.88,9479.0,195.3512,195.3911,195.2216,195.2515,9479.0
2024-04-22 15:30:00,195.88,195.91,195.42,195.42,10032.0,195.2515,195.2814,194.793,194.793,10032.0
2024-04-22 15:35:00,195.42,195.42,195.11,195.18,31211.0,194.793,194.793,194.484,194.5538,31211.0
2024-04-22 15:40:00,195.18,195.26,194.98,195.2,35495.0,194.5538,194.6335,194.3544,194.5737,35495.0
2024-04-22 15:45:00,195.3,195.45,195.22,195.32,27638.0,194.6734,194.8229,194.5937,194.6933,27638.0
2024-04-22 15:50:00,195.31,195.32,194.77,194.88,54109.0,194.6834,194.6933,194.1451,194.2548,54109.0
2024-04-22 15:55:00,194.83,195.17,194.65,195.15,178691.0,194.2049,194.5438,194.0255,194.5239,178691.0
2024-04-23 09:30:00,195.24,195.69,195.1,195.33,16616.0,194.6136,195.0622,194.474,194.7033,16616.0
2024-04-23 09:35:00,195.41,195.48,195.08,195.16,11419.0,194.7831,194.8528,194.4541,194.5339,11419.0
2024-04-23 09:40:00,195.09,195.4,194.71,195.4,5001.0,194.4641,194.7731,194.0853,194.7731,5001.0
2024-04-23 09:45:00,195.41,196.13,195.41,195.97,10715.0,194.7831,195.5007,194.7831,195.3413,10715.0
2024-04-23 09:50:00,196.04,196.29,195.9,196.19,4949.0,195.411,195.6602,195.2715,195.5605,4949.0
2024-04-23 09:55:00,196.15,196.23,195.91,196.14,7872.0,195.5207,195.6004,195.2814,195.5107,7872.0
2024-04-23 10:00:00,196.09,196.24,195.86,196.21,14677.0,195.4609,195.6104,195.2316,195.5805,14677.0
2024-04-23 10:05:00,196.23,196.81,196.15,196.71,10102.0,195.6004,196.1786,195.5207,196.0789,10102.0
2024-04-23 10:10:00,196.77,197.16,196.66,196.92,16878.0,196.1387,196.5274,196.029,196.2882,16878.0
2024-04-23 10:15:00,196.87,196.96,196.61,196.83,17019.0,196.2384,196.3281,195.9792,196.1985,17019.0
2024-04-23 10:20:00,196.93,197.14,196.86,197.08,5751.0,196.2982,196.5075,196.2284,196.4477,5751.0
2024-04-23 10:25:00,197.14,197.31,196.92,197.0,6128.0,196.5075,196.677,196.2882,196.368,6128.0
2024-04-23 10:30:00,197.01,197.72,197.01,197.52,8171.0,196.3779,197.0856,196.3779,196.8863,8171.0
2024-04-23 10:35:00,197.53,197.58,196.71,196.89,12973.0,196.8962,196.9461,196.0789,196.2583,12973.0
2024-04-23 10:40:00,196.86,197.25,196.78,197.25,15868.0,196.2284,196.6171,196.1487,196.6171,15868.0
2024-04-23 10:45:00,197.33,197.33,196.97,196.97,7857.0,196.6969,196.6969,196.338,196.338,7857.0
2024-04-23 10:50:00,197.04,197.39,197.02,197.33,8335.0,196.4078,196.7567,196.3879,196.6969,8335.0
2024-04-23 10:55:00,197.29,197.58,197.22,197.52,13895.0,196.657,196.9461,196.5872,196.8863,13895.0
2024-04-23 11:00:00,197.58,197.58,197.1,197.19,24790.0,196.9461,196.9461,196.4676,196.5573,24790.0
2024-04-23 11:05:00,197.14,197.14,196.96,197.0,10782.0,196.5075,196.5075,196.3281,196.368,10782.0
2024-04-23 11:10:00,197.0,197.16,196.96,197.14,16778.0,196.368,196.5274,196.3281,196.5075,16778.0
2024-04-23 11:15:00,197.19,197.2,197.0,197.13,10680.0,196.5573,196.5673,196.368,196.4975,10680.0
2024-04-23 11:20:00,197.11,197.62,197.06,197.59,11512.0,196.4776,196.986,196.4278,196.9561,11512.0
2024-04-23 11:25:00,197.58,197.61,197.33,197.39,11565.0,196.9461,196.976,196.6969,196.7567,11565.0
2024-04-23 11:30:00,197.35,197.37,197.11,197.24,8010.0,196.7168,196.7368,196.4776,196.6072,8010.0
2024-04-23 11:35:00,197.23,197.34,197.12,197.33,6928.0,196.5972,196.7069,196.4876,196.6969,6928.0
2024-04-23 11:40:00,197.34,197.52,197.29,197.5,6082.0,196.7069,196.8863,196.657,196.8663,6082.0
2024-04-23 11:45:00,197.5,197.51,197.28,197.28,7342.0,196.8663,196.8763,196.6471,196.6471,7342.0
2024-04-23 11:50:00,197.33,197.35,196.99,197.05,18495.0,196.6969,196.7168,196.358,196.4178,18495.0
2024-04-23 11:55:00,197.07,197.11,196.88,196.89,6574.0,196.4377,196.4776,196.2483,196.2583,6574.0
2024-04-23 12:00:00,196.91,196.99,196.8,196.99,5213.0,196.2782,196.358,196.1686,196.358,5213.0
2024-04-23 12:05:00,197.0,197.02,196.89,196.92,4846.0,196.368,196.3879,196.2583,196.2882,4846.0
2024-04-23 12:10:00,196.87,196.95,196.76,196.76,8828.0,196.2384,196.3181,196.1287,196.1287,8828.0
2024-04-23 12:15:00,196.75,196.86,196.72,196.77,5823.0,196.1188,196.2284,196.0888,196.1387,5823.0
2024-04-23 12:20:00,196.76,196.95,196.76,196.95,5517.0,196.1287,196.3181,196.1287,196.3181,5517.0
2024-04-23 12:25:00,196.97,197.05,196.92,197.0,5628.0,196.338,196.4178,196.2882,196.368,5628.0
2024-04-23 12:30:00,197.0,197.03,196.92,196.92,5707.0,196.368,196.3979,196.2882,196.2882,5707.0
2024-04-23 12:35:00,196.92,196.94,196.83,196.83,5318.0,196.2882,196.3081,196.1985,196.1985,5318.0
2024-04-23 12:40:00,196.88,196.9,196.7,196.71,9113.0,196.2483,196.2683,196.0689,196.0789,9113.0
2024-04-23 12:45:00,196.71,196.92,196.7,196.89,5609.0,196.0789,196.2882,196.0689,196.2583,5609.0
2024-04-23 12:50:00,196.87,196.94,196.85,196.94,3533.0,196.2384,196.3081,196.2184,196.3081,3533.0
2024-04-23 12:55:00,196.94,196.96,196.68,196.9,42168.0,196.3081,196.3281,196.049,196.2683,42168.0
2024-04-23 13:00:00,196.82,197.02,196.62,197.02,11363.0,196.1885,196.3879,195.9892,196.3879,11363.0
2024-04-23 13:05:00,197.0,197.05,196.88,196.92,6098.0,196.368,196.4178,196.2483,196.2882,6098.0
2024-04-23 13:10:00,196.91,196.95,196.8,196.86,4949.0,196.2782,196.3181,196.1686,196.2284,4949.0
2024-04-23 13:15:00,196.86,196.9,196.73,196.9,2714.0,196.2284,196.2683,196.0988,196.2683,2714.0
2024-04-23 13:20:00,196.88,196.96,196.85,196.85,6252.0,196.2483,196.3281,196.2184,196.2184,6252.0
2024-04-23 13:25:00,196.89,197.04,196.82,197.02,8804.0,196.2583,196.4078,196.1885,196.3879,8804.0
2024-04-23 13:30:00,197.0,197.01,196.94,197.0,2627.0,196.368,196.3779,196.3081,196.368,2627.0
2024-04-23 13:35:00,197.0,197.01,196.85,196.91,6364.0,196.368,196.3779,196.2184,196.2782,6364.0
2024-04-23 13:40:00,196.91,197.0,196.87,196.97,6703.0,196.2782,196.368,196.2384,196.338,6703.0
2024-04-23 13:45:00,197.0,197.04,196.94,197.01,7620.0,196.368,196.4078,196.3081,196.3779,7620.0
2024-04-23 13:50:00,197.01,197.06,196.93,197.0,8908.0,196.3779,196.4278,196.2982,196.368,8908.0
2024-04-23 13:55:00,197.02,197.12,196.93,197.0,13043.0,196.3879,196.4876,196.2982,196.368,13043.0
2024-04-23 14:00:00,197.02,197.02,196.95,197.01,7918.0,196.3879,196.3879,196.3181,196.3779,7918.0
2024-04-23 14:05:00,196.96,197.03,196.87,196.95,4701.0,196.3281,196.3979,196.2384,196.3181,4701.0
2024-04-23 14:10:00,196.95,197.02,196.85,196.85,5064.0,196.3181,196.3879,196.2184,196.2184,5064.0
2024-04-23 14:15:00,196.91,197.01,196.9,196.94,4652.0,196.2782,196.3779,196.2683,196.3081,4652.0
2024-04-23 14:20:00,196.98,197.0,196.85,196.99,9419.0,196.348,196.368,196.2184,196.358,9419.0
2024-04-23 14:25:00,196.98,197.02,196.87,196.88,7409.0,196.348,196.3879,196.2384,196.2483,7409.0
2024-04-23 14:30:00,196.9,196.93,196.74,196.76,10464.0,196.2683,196.2982,196.1088,196.1287,10464.0
2024-04-23 14:35:00,196.78,197.02,196.57,197.02,17666.0,196.1487,196.3879,195.9393,196.3879,17666.0
2024-04-23 14:40:00,197.03,197.46,197.03,197.46,18567.0,196.3979,196.8265,196.3979,196.8265,18567.0
2024-04-23 14:45:00,197.39,197.45,197.0,197.03,13972.0,196.7567,196.8165,196.368,196.3979,13972.0
2024-04-23 14:50:00,197.0,197.06,196.73,196.75,9575.0,196.368,196.4278,196.0988,196.1188,9575.0
2024-04-23 14:55:00,196.79,197.01,196.75,197.01,11803.0,196.1586,196.3779,196.1188,196.3779,11803.0
2024-04-23 15:00:00,197.01,197.03,196.81,196.86,8637.0,196.3779,196.3979,196.1786,196.2284,8637.0
2024-04-23 15:05:00,196.86,196.95,196.83,196.86,7169.0,196.2284,196.3181,196.1985,196.2284,7169.0
2024-04-23 15:10:00,196.89,197.41,196.8,197.36,26064.0,196.2583,196.7766,196.1686,196.7268,26064.0
2024-04-23 15:15:00,197.38,197.45,197.14,197.17,16378.0,196.7467,196.8165,196.5075,196.5374,16378.0
2024-04-23 15:20:00,197.17,197.23,197.05,197.09,8770.0,196.5374,196.5972,196.4178,196.4577,8770.0
2024-04-23 15:25:00,197.12,197.18,197.01,197.17,8256.0,196.4876,196.5474,196.3779,196.5374,8256.0
2024-04-23 15:30:00,197.15,197.33,197.11,197.25,7944.0,196.5175,196.6969,196.4776,196.6171,7944.0
2024-04-23 15:35:00,197.26,197.41,197.23,197.33,20442.0,196.6271,196.7766,196.5972,196.6969,20442.0
2024-04-23 15:40:00,197.36,197.62,197.35,197.5,18221.0,196.7268,196.986,196.7168,196.8663,18221.0
2024-04-23 15:45:00,197.5,197.5,197.19,197.5,34407.0,196.8663,196.8663,196.5573,196.8663,34407.0
2024-04-23 15:50:00,197.52,197.54,197.21,197.28,56345.0,196.8863,196.9062,196.5773,196.6471,56345.0
2024-04-23 15:55:00,197.27,197.3,196.52,197.19,194895.0,196.6371,196.667,195.8895,196.5573,194895.0
2024-04-24 09:30:00,205.56,208.51,204.48,206.55,140335.0,204.9005,207.841,203.824,205.8873,140335.0
2024-04-24 09:35:00,207.0,208.78,206.8,207.54,51310.0,206.3359,208.1102,206.1365,206.8741,51310.0
2024-04-24 09:40:00,207.54,208.62,207.44,208.51,47231.0,206.8741,207.9507,206.7745,207.841,47231.0
2024-04-24 09:45:00,208.41,208.92,207.67,208.23,34941.0,207.7413,208.2497,207.0037,207.5619,34941.0
2024-04-24 09:50:00,208.14,208.79,207.9,207.91,29949.0,207.4722,208.1201,207.233,207.2429,29949.0
2024-04-24 09:55:00,207.97,208.55,207.79,208.01,18362.0,207.3028,207.8809,207.1233,207.3426,18362.0
2024-04-24 10:00:00,208.09,208.64,207.76,208.59,42145.0,207.4224,207.9706,207.0934,207.9208,42145.0
2024-04-24 10:05:00,208.52,209.46,208.48,209.34,26670.0,207.851,208.788,207.8111,208.6684,26670.0
2024-04-24 10:10:00,209.4,209.74,208.7,209.16,36032.0,208.7282,209.0671,208.0304,208.4889,36032.0
2024-04-24 10:15:00,209.24,209.4,208.47,208.66,19025.0,208.5687,208.7282,207.8012,207.9905,19025.0
2024-04-24 10:20:00,208.51,209.25,208.35,209.16,13137.0,207.841,208.5786,207.6815,208.4889,13137.0
2024-04-24 10:25:00,209.1,209.41,208.85,209.25,13567.0,208.4291,208.7381,208.1799,208.5786,13567.0
2024-04-24 10:30:00,209.23,209.8,209.17,209.44,26725.0,208.5587,209.1269,208.4989,208.768,26725.0
2024-04-24 10:35:00,209.3,209.57,208.95,209.28,16414.0,208.6285,208.8976,208.2796,208.6086,16414.0
2024-04-24 10:40:00,209.25,210.34,209.25,209.55,26188.0,208.5786,209.6652,208.5786,208.8777,26188.0
2024-04-24 10:45:00,209.46,209.75,209.23,209.63,12216.0,208.788,209.077,208.5587,208.9574,12216.0
2024-04-24 10:50:00,209.58,209.67,209.19,209.46,27026.0,208.9076,208.9973,208.5188,208.788,27026.0
2024-04-24 10:55:00,209.49,209.62,208.84,208.86,15284.0,208.8179,208.9475,208.17,208.1899,15284.0
2024-04-24 11:00:00,208.84,208.91,208.14,208.31,16556.0,208.17,208.2397,207.4722,207.6417,16556.0
2024-04-24 11:05:00,208.36,208.46,207.61,207.62,20627.0,207.6915,207.7912,206.9439,206.9539,20627.0
2024-04-24 11:10:00,207.58,208.29,207.49,207.88,67234.0,206.914,207.6217,206.8243,207.213,67234.0
2024-04-24 11:15:00,207.96,207.96,207.11,207.21,17350.0,207.2928,207.2928,206.4455,206.5452,17350.0
2024-04-24 11:20:00,207.19,207.36,206.68,206.92,22197.0,206.5253,206.6947,206.0169,206.2561,22197.0
2024-04-24 11:25:00,206.84,207.58,206.84,207.47,14007.0,206.1764,206.914,206.1764,206.8044,14007.0
2024-04-24 11:30:00,207.48,207.67,207.36,207.59,14959.0,206.8143,207.0037,206.6947,206.924,14959.0
2024-04-24 11:35:00,207.65,207.72,207.36,207.57,10885.0,206.9838,207.0536,206.6947,206.904,10885.0
2024-04-24 11:40:00,207.5,207.58,206.17,206.25,21252.0,206.8343,206.914,205.5085,205.5883,21252.0
2024-04-24 11:45:00,206.23,206.23,205.62,205.67,12779.0,205.5683,205.5683,204.9603,205.0101,12779.0
2024-04-24 11:50:00,205.71,205.91,205.36,205.9,11812.0,205.05,205.2494,204.7011,205.2394,11812.0
2024-04-24 11:55:00,205.75,206.12,205.42,205.78,20130.0,205.0899,205.4587,204.7609,205.1198,20130.0
2024-04-24 12:00:00,205.65,205.67,205.0,205.03,8855.0,204.9902,205.0101,204.3423,204.3722,8855.0
2024-04-24 12:05:00,205.01,205.13,204.46,204.46,9619.0,204.3523,204.4719,203.804,203.804,9619.0
2024-04-24 12:10:00,204.44,204.78,204.37,204.62,5461.0,203.7841,204.123,203.7143,203.9635,5461.0
2024-04-24 12:15:00,204.7,205.17,204.64,205.17,21426.0,204.0432,204.5117,203.9834,204.5117,21426.0
2024-04-24 12:20:00,205.16,205.57,205.03,205.55,9478.0,204.5018,204.9105,204.3722,204.8905,9478.0
2024-04-24 12:25:00,205.56,206.05,205.53,205.71,17199.0,204.9005,205.3889,204.8706,205.05,17199.0
2024-04-24 12:30:00,205.7,205.7,205.04,205.13,12740.0,205.04,205.04,204.3822,204.4719,12740.0
2024-04-24 12:35:00,205.12,205.48,205.03,205.37,6352.0,204.4619,204.8207,204.3722,204.7111,6352.0
2024-04-24 12:40:00,205.43,205.69,205.36,205.44,6571.0,204.7709,205.0301,204.7011,204.7809,6571.0
2024-04-24 12:45:00,205.52,205.83,205.36,205.53,10759.0,204.8606,205.1696,204.7011,204.8706,10759.0
2024-04-24 12:50:00,205.65,205.97,205.62,205.97,4818.0,204.9902,205.3092,204.9603,205.3092,4818.0
2024-04-24 12:55:00,205.9,206.32,205.89,206.31,7110.0,205.2394,205.658,205.2294,205.6481,7110.0
2024-04-24 13:00:00,206.33,206.42,206.0,206.0,7638.0,205.668,205.7577,205.3391,205.3391,7638.0
2024-04-24 13:05:00,205.95,206.15,205.84,205.88,6679.0,205.2892,205.4886,205.1796,205.2195,6679.0
2024-04-24 13:10:00,205.98,206.21,205.96,205.97,6723.0,205.3191,205.5484,205.2992,205.3092,6723.0
2024-04-24 13:15:00,205.97,205.97,205.71,205.8,5794.0,205.3092,205.3092,205.05,205.1397,5794.0
2024-04-24 13:20:00,205.72,205.95,205.64,205.89,10859.0,205.06,205.2892,204.9802,205.2294,10859.0
2024-04-24 13:25:00,205.89,206.15,205.8,206.09,7247.0,205.2294,205.4886,205.1397,205.4288,7247.0
2024-04-24 13:30:00,206.09,206.38,205.97,205.97,15582.0,205.4288,205.7179,205.3092,205.3092,15582.0
2024-04-24 13:35:00,205.96,206.03,205.84,205.89,6171.0,205.2992,205.369,205.1796,205.2294,6171.0
2024-04-24 13:40:00,205.99,205.99,205.43,205.43,11648.0,205.3291,205.3291,204.7709,204.7709,11648.0
2024-04-24 13:45:00,205.43,206.05,205.43,205.93,21932.0,204.7709,205.3889,204.7709,205.2693,21932.0
2024-04-24 13:50:00,205.93,206.04,205.74,205.88,10631.0,205.2693,205.3789,205.0799,205.2195,10631.0
2024-04-24 13:55:00,205.92,206.07,205.74,205.82,16885.0,205.2593,205.4089,205.0799,205.1597,16885.0
2024-04-24 14:00:00,205.82,205.82,205.49,205.49,7155.0,205.1597,205.1597,204.8307,204.8307,7155.0
2024-04-24 14:05:00,205.48,205.52,205.03,205.05,29208.0,204.8207,204.8606,204.3722,204.3921,29208.0
2024-04-24 14:10:00,205.15,205.59,205.13,205.45,8199.0,204.4918,204.9304,204.4719,204.7908,8199.0
2024-04-24 14:15:00,205.36,205.51,205.15,205.29,8338.0,204.7011,204.8506,204.4918,204.6314,8338.0
2024-04-24 14:20:00,205.45,205.78,205.4,205.78,8011.0,204.7908,205.1198,204.741,205.1198,8011.0
2024-04-24 14:25:00,205.75,205.75,205.37,205.4,9131.0,205.0899,205.0899,204.7111,204.741,9131.0
2024-04-24 14:30:00,205.34,205.34,204.85,204.86,27086.0,204.6812,204.6812,204.1928,204.2027,27086.0
2024-04-24 14:35:00,204.86,205.42,204.85,205.42,16491.0,204.2027,204.7609,204.1928,204.7609,16491.0
2024-04-24 14:40:00,205.42,205.6,205.25,205.6,8263.0,204.7609,204.9404,204.5915,204.9404,8263.0
2024-04-24 14:45:00,205.6,205.63,205.16,205.16,10407.0,204.9404,204.9703,204.5018,204.5018,10407.0
2024-04-24 14:50:00,205.15,205.19,204.84,204.93,41494.0,204.4918,204.5317,204.1828,204.2725,41494.0
2024-04-24 14:55:00,204.92,205.01,204.65,204.81,12456.0,204.2625,204.3523,203.9934,204.1529,12456.0
2024-04-24 15:00:00,204.81,205.11,204.7,204.98,25727.0,204.1529,204.4519,204.0432,204.3223,25727.0
2024-04-24 15:05:00,205.02,205.1,204.88,204.97,7131.0,204.3622,204.442,204.2227,204.3124,7131.0
2024-04-24 15:10:00,204.96,205.49,204.96,205.45,11090.0,204.3024,204.8307,204.3024,204.7908,11090.0
2024-04-24 15:15:00,205.45,205.65,205.3,205.53,17631.0,204.7908,204.9902,204.6413,204.8706,17631.0
2024-04-24 15:20:00,205.53,205.75,205.42,205.62,13182.0,204.8706,205.0899,204.7609,204.9603,13182.0
2024-04-24 15:25:00,205.69,205.95,205.63,205.64,15454.0,205.0301,205.2892,204.9703,204.9802,15454.0
2024-04-24 15:30:00,205.64,205.64,205.4,205.58,14368.0,204.9802,204.9802,204.741,204.9204,14368.0
2024-04-24 15:35:00,205.51,205.51,205.3,205.38,17345.0,204.8506,204.8506,204.6413,204.7211,17345.0
2024-04-24 15:40:00,205.38,205.4,205.07,205.14,21145.0,204.7211,204.741,204.4121,204.4818,21145.0
2024-04-24 15:45:00,205.15,205.31,204.92,205.17,37499.0,204.4918,204.6513,204.2625,204.5117,37499.0
2024-04-24 15:50:00,205.17,205.17,204.78,204.88,58603.0,204.5117,204.5117,204.123,204.2227,58603.0
2024-04-24 15:55:00,204.94,205.09,204.23,204.65,216742.0,204.2825,204.432,203.5748,203.9934,216742.0
2024-04-25 09:30:00,203.08,203.59,202.18,202.46,30630.0,202.4284,202.9368,201.5313,201.8104,30630.0
2024-04-25 09:35:00,202.6,203.07,202.27,202.28,9051.0,201.95,202.4185,201.621,201.631,9051.0
2024-04-25 09:40:00,202.3,203.06,202.04,203.02,15766.0,201.6509,202.4085,201.3918,202.3686,15766.0
2024-04-25 09:45:00,203.0,204.08,203.0,204.01,11976.0,202.3487,203.4252,202.3487,203.3555,11976.0
2024-04-25 09:50:00,204.08,204.17,203.89,204.02,7854.0,203.4252,203.5149,203.2358,203.3654,7854.0
2024-04-25 09:55:00,204.01,204.29,203.41,203.43,11619.0,203.3555,203.6346,202.7574,202.7773,11619.0
2024-04-25 10:00:00,203.23,203.47,202.89,203.23,11106.0,202.578,202.8172,202.2391,202.578,11106.0
2024-04-25 10:05:00,203.26,203.79,202.97,203.71,22334.0,202.6079,203.1362,202.3188,203.0564,22334.0
2024-04-25 10:10:00,203.81,204.19,203.81,204.17,19262.0,203.1561,203.5349,203.1561,203.5149,19262.0
2024-04-25 10:15:00,204.03,204.19,203.56,203.58,16238.0,203.3754,203.5349,202.9069,202.9268,16238.0
2024-04-25 10:20:00,203.58,203.97,203.5,203.94,32456.0,202.9268,203.3156,202.8471,203.2857,32456.0
2024-04-25 10:25:00,203.91,204.28,203.9,204.26,3233.0,203.2558,203.6246,203.2458,203.6047,3233.0
2024-04-25 10:30:00,204.29,204.29,203.59,203.68,10797.0,203.6346,203.6346,202.9368,203.0265,10797.0
2024-04-25 10:35:00,203.72,204.02,203.61,203.9,7169.0,203.0664,203.3654,202.9567,203.2458,7169.0
2024-04-25 10:40:00,203.85,203.94,203.54,203.76,8480.0,203.196,203.2857,202.887,203.1063,8480.0
2024-04-25 10:45:00,203.86,204.14,203.86,204.08,5126.0,203.2059,203.485,203.2059,203.4252,5126.0
2024-04-25 10:50:00,204.17,204.31,204.13,204.16,12787.0,203.5149,203.6545,203.4751,203.505,12787.0
2024-04-25 10:55:00,204.09,204.32,203.81,204.22,19755.0,203.4352,203.6645,203.1561,203.5648,19755.0
2024-04-25 11:00:00,204.26,204.55,204.09,204.46,14461.0,203.6047,203.8937,203.4352,203.804,14461.0
2024-04-25 11:05:00,204.42,204.48,204.07,204.11,4638.0,203.7641,203.824,203.4153,203.4551,4638.0
2024-04-25 11:10:00,204.11,204.15,203.83,203.97,10673.0,203.4551,203.495,203.176,203.3156,10673.0
2024-04-25 11:15:00,203.93,203.93,203.39,203.67,4473.0,203.2757,203.2757,202.7374,203.0166,4473.0
2024-04-25 11:20:00,203.63,203.63,203.38,203.51,3529.0,202.9767,202.9767,202.7275,202.8571,3529.0
2024-04-25 11:25:00,203.42,203.85,203.42,203.85,4544.0,202.7674,203.196,202.7674,203.196,4544.0
2024-04-25 11:30:00,203.85,204.05,203.61,203.93,16551.0,203.196,203.3953,202.9567,203.2757,16551.0
2024-04-25 11:35:00,203.99,204.15,203.99,204.0,3141.0,203.3355,203.495,203.3355,203.3455,3141.0
2024-04-25 11:40:00,204.09,204.36,204.01,204.31,5481.0,203.4352,203.7043,203.3555,203.6545,5481.0
2024-04-25 11:45:00,204.32,204.46,204.1,204.13,8587.0,203.6645,203.804,203.4452,203.4751,8587.0
2024-04-25 11:50:00,204.11,204.24,203.99,204.23,7100.0,203.4551,203.5847,203.3355,203.5748,7100.0
2024-04-25 11:55:00,204.11,204.43,204.07,204.43,7235.0,203.4551,203.7741,203.4153,203.7741,7235.0
2024-04-25 12:00:00,204.39,204.43,204.12,204.23,7656.0,203.7342,203.7741,203.4651,203.5748,7656.0
2024-04-25 12:05:00,204.23,204.29,204.15,204.15,7942.0,203.5748,203.6346,203.495,203.495,7942.0
2024-04-25 12:10:00,204.15,204.18,203.82,203.99,10888.0,203.495,203.5249,203.1661,203.3355,10888.0
2024-04-25 12:15:00,203.99,204.19,203.98,204.18,3648.0,203.3355,203.5349,203.3256,203.5249,3648.0
2024-04-25 12:20:00,204.18,204.51,204.15,204.49,5874.0,203.5249,203.8539,203.495,203.8339,5874.0
2024-04-25 12:25:00,204.47,204.75,204.46,204.74,10105.0,203.814,204.0931,203.804,204.0831,10105.0
2024-04-25 12:30:00,204.81,204.81,204.56,204.7,4910.0,204.1529,204.1529,203.9037,204.0432,4910.0
2024-04-25 12:35:00,204.72,204.75,204.5,204.72,8521.0,204.0632,204.0931,203.8439,204.0632,8521.0
2024-04-25 12:40:00,204.63,204.63,204.4,204.52,3107.0,203.9735,203.9735,203.7442,203.8638,3107.0
2024-04-25 12:45:00,204.48,204.48,204.31,204.33,3909.0,203.824,203.824,203.6545,203.6744,3909.0
2024-04-25 12:50:00,204.37,204.48,204.25,204.48,2793.0,203.7143,203.824,203.5947,203.824,2793.0
2024-04-25 12:55:00,204.55,204.58,204.34,204.35,5278.0,203.8937,203.9236,203.6844,203.6944,5278.0
2024-04-25 13:00:00,204.36,204.59,204.19,204.5,8374.0,203.7043,203.9336,203.5349,203.8439,8374.0
2024-04-25 13:05:00,204.5,204.55,204.25,204.43,5558.0,203.8439,203.8937,203.5947,203.7741,5558.0
2024-04-25 13:10:00,204.43,204.43,204.16,204.24,2521.0,203.7741,203.7741,203.505,203.5847,2521.0
2024-04-25 13:15:00,204.22,204.31,204.11,204.11,2737.0,203.5648,203.6545,203.4551,203.4551,2737.0
2024-04-25 13:20:00,204.13,204.16,203.96,203.98,4094.0,203.4751,203.505,203.3056,203.3256,4094.0
2024-04-25 13:25:00,204.01,204.1,203.94,204.08,6065.0,203.3555,203.4452,203.2857,203.4252,6065.0
2024-04-25 13:30:00,204.03,204.12,203.92,204.05,6016.0,203.3754,203.4651,203.2657,203.3953,6016.0
2024-04-25 13:35:00,204.08,204.35,204.08,204.31,5635.0,203.4252,203.6944,203.4252,203.6545,5635.0
2024-04-25 13:40:00,204.27,204.46,204.22,204.4,4930.0,203.6146,203.804,203.5648,203.7442,4930.0
2024-04-25 13:45:00,204.4,204.57,204.34,204.54,3636.0,203.7442,203.9137,203.6844,203.8838,3636.0
2024-04-25 13:50:00,204.48,204.6,204.42,204.49,7395.0,203.824,203.9436,203.7641,203.8339,7395.0
2024-04-25 13:55:00,204.47,204.47,204.24,204.41,4854.0,203.814,203.814,203.5847,203.7542,4854.0
2024-04-25 14:00:00,204.4,204.46,204.27,204.46,5181.0,203.7442,203.804,203.6146,203.804,5181.0
2024-04-25 14:05:00,204.44,204.67,204.38,204.67,5414.0,203.7841,204.0133,203.7243,204.0133,5414.0
2024-04-25 14:10:00,204.61,204.61,204.43,204.44,4467.0,203.9535,203.9535,203.7741,203.7841,4467.0
2024-04-25 14:15:00,204.49,204.61,204.4,204.61,16157.0,203.8339,203.9535,203.7442,203.9535,16157.0
2024-04-25 14:20:00,204.7,204.74,204.46,204.46,6242.0,204.0432,204.0831,203.804,203.804,6242.0
2024-04-25 14:25:00,204.43,204.45,204.11,204.11,5314.0,203.7741,203.794,203.4551,203.4551,5314.0
2024-04-25 14:30:00,204.08,204.24,204.08,204.18,4862.0,203.4252,203.5847,203.4252,203.5249,4862.0
2024-04-25 14:35:00,204.14,204.19,203.98,204.14,4218.0,203.485,203.5349,203.3256,203.485,4218.0
2024-04-25 14:40:00,204.09,204.24,203.97,204.17,3359.0,203.4352,203.5847,203.3156,203.5149,3359.0
2024-04-25 14:45:00,204.21,204.27,204.17,204.27,1990.0,203.5548,203.6146,203.5149,203.6146,1990.0
2024-04-25 14:50:00,204.26,204.32,203.98,203.99,2958.0,203.6047,203.6645,203.3256,203.3355,2958.0
2024-04-25 14:55:00,204.08,204.14,203.97,204.14,4213.0,203.4252,203.485,203.3156,203.485,4213.0
2024-04-25 15:00:00,204.18,204.7,204.18,204.68,3933.0,203.5249,204.0432,203.5249,204.0233,3933.0
2024-04-25 15:05:00,204.73,204.76,204.6,204.73,4230.0,204.0731,204.1031,203.9436,204.0731,4230.0
2024-04-25 15:10:00,204.73,204.76,204.49,204.53,10517.0,204.0731,204.1031,203.8339,203.8738,10517.0
2024-04-25 15:15:00,204.56,204.86,204.52,204.81,6397.0,203.9037,204.2027,203.8638,204.1529,6397.0
2024-04-25 15:20:00,204.79,204.79,204.56,204.6,7456.0,204.133,204.133,203.9037,203.9436,7456.0
2024-04-25 15:25:00,204.51,204.57,204.43,204.56,8895.0,203.8539,203.9137,203.7741,203.9037,8895.0
2024-04-25 15:30:00,204.54,204.54,204.22,204.22,11810.0,203.8838,203.8838,203.5648,203.5648,11810.0
2024-04-25 15:35:00,204.21,204.22,204.07,204.11,15139.0,203.5548,203.5648,203.4153,203.4551,15139.0
2024-04-25 15:40:00,204.13,204.3,203.97,204.16,10397.0,203.4751,203.6445,203.3156,203.505,10397.0
2024-04-25 15:45:00,204.15,204.17,203.98,204.12,11296.0,203.495,203.5149,203.3256,203.4651,11296.0
2024-04-25 15:50:00,204.09,204.2,203.95,204.1,39008.0,203.4352,203.5448,203.2957,203.4452,39008.0
2024-04-25 15:55:00,204.08,204.18,203.79,203.99,123167.0,203.4252,203.5249,203.1362,203.3355,123167.0
2024-04-26 09:30:00,203.31,203.86,203.29,203.76,25693.0,202.6577,203.2059,202.6378,203.1063,25693.0
2024-04-26 09:35:00,204.08,204.59,203.79,204.21,11576.0,203.4252,203.9336,203.1362,203.5548,11576.0
2024-04-26 09:40:00,204.29,204.4,204.08,204.25,5454.0,203.6346,203.7442,203.4252,203.5947,5454.0
2024-04-26 09:45:00,204.38,204.61,204.27,204.44,7432.0,203.7243,203.9535,203.6146,203.7841,7432.0
2024-04-26 09:50:00,204.48,204.64,204.4,204.59,7346.0,203.824,203.9834,203.7442,203.9336,7346.0
2024-04-26 09:55:00,204.62,205.07,204.51,205.07,7806.0,203.9635,204.4121,203.8539,204.4121,7806.0
2024-04-26 10:00:00,204.97,205.07,204.74,204.87,9007.0,204.3124,204.4121,204.0831,204.2127,9007.0
2024-04-26 10:05:00,204.87,205.03,204.78,205.03,12789.0,204.2127,204.3722,204.123,204.3722,12789.0
2024-04-26 10:10:00,205.0,205.07,204.87,204.9,6454.0,204.3423,204.4121,204.2127,204.2426,6454.0
2024-04-26 10:15:00,204.97,205.08,204.82,204.91,7712.0,204.3124,204.422,204.1629,204.2526,7712.0
2024-04-26 10:20:00,204.84,204.88,204.59,204.75,14752.0,204.1828,204.2227,203.9336,204.0931,14752.0
2024-04-26 10:25:00,204.81,205.09,204.69,205.02,8708.0,204.1529,204.432,204.0333,204.3622,8708.0
2024-04-26 10:30:00,204.93,205.06,204.88,205.05,6583.0,204.2725,204.4021,204.2227,204.3921,6583.0
2024-04-26 10:35:00,205.03,205.09,204.89,204.93,5232.0,204.3722,204.432,204.2326,204.2725,5232.0
2024-04-26 10:40:00,204.97,205.1,204.79,205.02,4022.0,204.3124,204.442,204.133,204.3622,4022.0
2024-04-26 10:45:00,204.99,204.99,204.86,204.97,4388.0,204.3323,204.3323,204.2027,204.3124,4388.0
2024-04-26 10:50:00,204.97,205.05,204.86,204.91,13211.0,204.3124,204.3921,204.2027,204.2526,13211.0
2024-04-26 10:55:00,204.93,204.93,204.62,204.75,10361.0,204.2725,204.2725,203.9635,204.0931,10361.0
2024-04-26 11:00:00,204.75,204.75,204.49,204.49,14099.0,204.0931,204.0931,203.8339,203.8339,14099.0
2024-04-26 11:05:00,204.55,204.55,203.96,204.0,10352.0,203.8937,203.8937,203.3056,203.3455,10352.0
2024-04-26 11:10:00,204.05,204.05,203.5,203.71,6503.0,203.3953,203.3953,202.8471,203.0564,6503.0
2024-04-26 11:15:00,203.77,203.85,203.68,203.85,7588.0,203.1162,203.196,203.0265,203.196,7588.0
2024-04-26 11:20:00,203.79,203.85,203.55,203.75,7483.0,203.1362,203.196,202.8969,203.0963,7483.0
2024-04-26 11:25:00,203.7,203.84,203.52,203.84,8474.0,203.0465,203.186,202.867,203.186,8474.0
2024-04-26 11:30:00,203.85,203.87,203.68,203.75,14002.0,203.196,203.2159,203.0265,203.0963,14002.0
2024-04-26 11:35:00,203.74,203.74,203.41,203.45,16201.0,203.0863,203.0863,202.7574,202.7973,16201.0
2024-04-26 11:40:00,203.46,203.5,203.24,203.5,11076.0,202.8072,202.8471,202.5879,202.8471,11076.0
2024-04-26 11:45:00,203.43,203.5,203.1,203.2,8194.0,202.7773,202.8471,202.4484,202.5481,8194.0
2024-04-26 11:50:00,203.2,203.26,202.97,203.26,9310.0,202.5481,202.6079,202.3188,202.6079,9310.0
2024-04-26 11:55:00,203.2,203.51,203.2,203.51,5362.0,202.5481,202.8571,202.5481,202.8571,5362.0
2024-04-26 12:00:00,203.41,203.45,203.27,203.27,7298.0,202.7574,202.7973,202.6178,202.6178,7298.0
2024-04-26 12:05:00,203.22,203.22,202.81,202.88,3900.0,202.568,202.568,202.1593,202.2291,3900.0
2024-04-26 12:10:00,202.83,202.86,202.59,202.78,5027.0,202.1792,202.2091,201.94,202.1294,5027.0
2024-04-26 12:15:00,202.84,203.05,202.83,203.05,8212.0,202.1892,202.3985,202.1792,202.3985,8212.0
2024-04-26 12:20:00,203.05,203.24,203.02,203.2,8624.0,202.3985,202.5879,202.3686,202.5481,8624.0
2024-04-26 12:25:00,203.2,203.62,203.2,203.3,19099.0,202.5481,202.9667,202.5481,202.6477,19099.0
2024-04-26 12:30:00,203.41,203.53,203.24,203.28,7134.0,202.7574,202.877,202.5879,202.6278,7134.0
2024-04-26 12:35:00,203.27,203.48,203.15,203.28,8454.0,202.6178,202.8272,202.4982,202.6278,8454.0
2024-04-26 12:40:00,203.27,203.27,203.12,203.22,5458.0,202.6178,202.6178,202.4683,202.568,5458.0
2024-04-26 12:45:00,203.21,203.33,203.18,203.23,7711.0,202.558,202.6776,202.5281,202.578,7711.0
2024-04-26 12:50:00,203.21,203.25,203.15,203.25,1505.0,202.558,202.5979,202.4982,202.5979,1505.0
2024-04-26 12:55:00,203.22,203.25,203.12,203.12,5234.0,202.568,202.5979,202.4683,202.4683,5234.0
2024-04-26 13:00:00,203.13,203.18,202.92,203.0,3105.0,202.4783,202.5281,202.269,202.3487,3105.0
2024-04-26 13:05:00,202.91,203.0,202.82,202.82,2255.0,202.259,202.3487,202.1693,202.1693,2255.0
2024-04-26 13:10:00,202.86,203.0,202.85,202.96,3257.0,202.2091,202.3487,202.1992,202.3088,3257.0
2024-04-26 13:15:00,202.99,203.05,202.9,203.0,5372.0,202.3387,202.3985,202.249,202.3487,5372.0
2024-04-26 13:20:00,203.02,203.24,202.98,203.16,5915.0,202.3686,202.5879,202.3288,202.5082,5915.0
2024-04-26 13:25:00,203.1,203.14,202.99,203.14,1914.0,202.4484,202.4883,202.3387,202.4883,1914.0
2024-04-26 13:30:00,203.16,203.27,203.07,203.26,3571.0,202.5082,202.6178,202.4185,202.6079,3571.0
2024-04-26 13:35:00,203.22,203.23,203.06,203.07,4067.0,202.568,202.578,202.4085,202.4185,4067.0
2024-04-26 13:40:00,203.07,203.07,202.81,202.94,2516.0,202.4185,202.4185,202.1593,202.2889,2516.0
2024-04-26 13:45:00,202.94,203.04,202.91,203.04,1200.0,202.2889,202.3886,202.259,202.3886,1200.0
2024-04-26 13:50:00,203.02,203.29,203.02,203.29,3183.0,202.3686,202.6378,202.3686,202.6378,3183.0
2024-04-26 13:55:00,203.31,203.32,203.2,203.31,2285.0,202.6577,202.6677,202.5481,202.6577,2285.0
2024-04-26 14:00:00,203.34,203.46,203.1,203.17,8183.0,202.6876,202.8072,202.4484,202.5182,8183.0
2024-04-26 14:05:00,203.19,203.22,203.01,203.02,3637.0,202.5381,202.568,202.3587,202.3686,3637.0
2024-04-26 14:10:00,203.05,203.14,203.0,203.01,2883.0,202.3985,202.4883,202.3487,202.3587,2883.0
2024-04-26 14:15:00,203.01,203.02,202.79,202.83,2952.0,202.3587,202.3686,202.1394,202.1792,2952.0
2024-04-26 14:20:00,202.83,202.89,202.71,202.73,5852.0,202.1792,202.2391,202.0596,202.0796,5852.0
2024-04-26 14:25:00,202.68,202.9,202.61,202.9,3236.0,202.0297,202.249,201.96,202.249,3236.0
2024-04-26 14:30:00,202.94,203.01,202.89,202.98,7065.0,202.2889,202.3587,202.2391,202.3288,7065.0
2024-04-26 14:35:00,202.99,203.12,202.92,202.95,5473.0,202.3387,202.4683,202.269,202.2989,5473.0
2024-04-26 14:40:00,202.92,202.97,202.7,202.7,2910.0,202.269,202.3188,202.0497,202.0497,2910.0
2024-04-26 14:45:00,202.73,202.84,202.69,202.74,2963.0,202.0796,202.1892,202.0397,202.0895,2963.0
2024-04-26 14:50:00,202.78,202.78,202.5,202.52,3821.0,202.1294,202.1294,201.8503,201.8702,3821.0
2024-04-26 14:55:00,202.53,202.8,202.5,202.8,3300.0,201.8802,202.1493,201.8503,202.1493,3300.0
2024-04-26 15:00:00,202.77,202.79,202.64,202.74,4416.0,202.1194,202.1394,201.9899,202.0895,4416.0
2024-04-26 15:05:00,202.75,202.75,202.48,202.48,4252.0,202.0995,202.0995,201.8304,201.8304,4252.0
2024-04-26 15:10:00,202.5,202.64,202.47,202.59,3906.0,201.8503,201.9899,201.8204,201.94,3906.0
2024-04-26 15:15:00,202.58,202.66,202.37,202.44,5719.0,201.93,202.0098,201.7207,201.7905,5719.0
2024-04-26 15:20:00,202.44,202.56,202.43,202.56,7949.0,201.7905,201.9101,201.7805,201.9101,7949.0
2024-04-26 15:25:00,202.56,202.58,202.47,202.54,5399.0,201.9101,201.93,201.8204,201.8902,5399.0
2024-04-26 15:30:00,202.51,202.53,202.08,202.11,7371.0,201.8603,201.8802,201.4317,201.4616,7371.0
2024-04-26 15:35:00,202.08,202.41,202.05,202.34,10365.0,201.4317,201.7606,201.4017,201.6908,10365.0
2024-04-26 15:40:00,202.39,202.39,202.0,202.05,11432.0,201.7407,201.7407,201.3519,201.4017,11432.0
2024-04-26 15:45:00,202.02,202.29,202.02,202.17,11526.0,201.3718,201.641,201.3718,201.5214,11526.0
2024-04-26 15:50:00,202.16,202.38,202.1,202.38,24470.0,201.5114,201.7307,201.4516,201.7307,24470.0
2024-04-26 15:55:00,202.4,202.49,201.97,201.97,88185.0,201.7506,201.8403,201.322,201.322,88185.0
2024-04-29 09:30:00,202.33,204.47,202.33,204.02,28175.0,201.6808,203.814,201.6808,203.3654,28175.0
2024-04-29 09:35:00,203.59,203.59,202.89,203.14,4867.0,202.9368,202.9368,202.2391,202.4883,4867.0
2024-04-29 09:40:00,203.0,203.24,203.0,203.16,3587.0,202.3487,202.5879,202.3487,202.5082,3587.0
2024-04-29 09:45:00,203.3,204.36,203.05,204.36,8679.0,202.6477,203.7043,202.3985,203.7043,8679.0
2024-04-29 09:50:00,204.27,204.45,203.81,204.45,6236.0,203.6146,203.794,203.1561,203.794,6236.0
2024-04-29 09:55:00,204.29,204.43,203.87,204.09,8242.0,203.6346,203.7741,203.2159,203.4352,8242.0
2024-04-29 10:00:00,204.06,204.24,203.48,203.52,10631.0,203.4053,203.5847,202.8272,202.867,10631.0
2024-04-29 10:05:00,203.36,203.57,202.87,202.91,7425.0,202.7075,202.9169,202.2191,202.259,7425.0
2024-04-29 10:10:00,202.94,203.0,202.61,202.73,4026.0,202.2889,202.3487,201.96,202.0796,4026.0
2024-04-29 10:15:00,202.83,203.07,202.73,202.73,12360.0,202.1792,202.4185,202.0796,202.0796,12360.0
2024-04-29 10:20:00,202.75,203.18,202.71,202.82,14281.0,202.0995,202.5281,202.0596,202.1693,14281.0
2024-04-29 10:25:00,202.77,202.99,202.69,202.81,5790.0,202.1194,202.3387,202.0397,202.1593,5790.0
2024-04-29 10:30:00,202.85,202.85,202.67,202.81,3084.0,202.1992,202.1992,202.0198,202.1593,3084.0
2024-04-29 10:35:00,202.79,202.79,202.23,202.25,4819.0,202.1394,202.1394,201.5812,201.6011,4819.0
2024-04-29 10:40:00,202.2,202.37,202.16,202.32,6703.0,201.5513,201.7207,201.5114,201.6709,6703.0
2024-04-29 10:45:00,202.34,202.34,201.88,201.88,4114.0,201.6908,201.6908,201.2323,201.2323,4114.0
2024-04-29 10:50:00,201.91,202.34,201.89,202.32,7402.0,201.2622,201.6908,201.2423,201.6709,7402.0
2024-04-29 10:55:00,202.37,202.43,202.25,202.3,6295.0,201.7207,201.7805,201.6011,201.6509,6295.0
2024-04-29 11:00:00,202.3,202.33,201.84,201.85,7181.0,201.6509,201.6808,201.1924,201.2024,7181.0
2024-04-29 11:05:00,201.94,202.03,201.78,201.97,8815.0,201.2921,201.3818,201.1326,201.322,8815.0
2024-04-29 11:10:00,201.99,202.04,201.76,201.89,5171.0,201.3419,201.3918,201.1127,201.2423,5171.0
2024-04-29 11:15:00,201.92,202.11,201.84,202.03,6217.0,201.2722,201.4616,201.1924,201.3818,6217.0
2024-04-29 11:20:00,202.02,202.03,201.74,201.81,2882.0,201.3718,201.3818,201.0927,201.1625,2882.0
2024-04-29 11:25:00,201.86,202.11,201.86,202.07,9484.0,201.2124,201.4616,201.2124,201.4217,9484.0
2024-04-29 11:30:00,202.0,202.02,201.5,201.5,8183.0,201.3519,201.3718,200.8535,200.8535,8183.0
2024-04-29 11:35:00,201.5,201.62,201.39,201.56,3810.0,200.8535,200.9731,200.7439,200.9133,3810.0
2024-04-29 11:40:00,201.46,201.72,201.43,201.56,4880.0,200.8136,201.0728,200.7837,200.9133,4880.0
2024-04-29 11:45:00,201.56,201.63,201.42,201.49,4140.0,200.9133,200.9831,200.7738,200.8435,4140.0
2024-04-29 11:50:00,201.5,201.65,201.44,201.61,5622.0,200.8535,201.003,200.7937,200.9632,5622.0
2024-04-29 11:55:00,201.57,201.76,201.57,201.7,7126.0,200.9233,201.1127,200.9233,201.0529,7126.0
2024-04-29 12:00:00,201.69,201.7,201.58,201.64,2813.0,201.0429,201.0529,200.9333,200.9931,2813.0
2024-04-29 12:05:00,201.64,201.7,201.57,201.66,2785.0,200.9931,201.0529,200.9233,201.013,2785.0
2024-04-29 12:10:00,201.6,201.71,201.54,201.71,2558.0,200.9532,201.0628,200.8934,201.0628,2558.0
2024-04-29 12:15:00,201.72,201.78,201.59,201.63,4117.0,201.0728,201.1326,200.9432,200.9831,4117.0
2024-04-29 12:20:00,201.69,201.73,201.59,201.59,2101.0,201.0429,201.0828,200.9432,200.9432,2101.0
2024-04-29 12:25:00,201.54,201.66,201.5,201.6,3540.0,200.8934,201.013,200.8535,200.9532,3540.0
2024-04-29 12:30:00,201.6,201.74,201.59,201.7,8552.0,200.9532,201.0927,200.9432,201.0529,8552.0
2024-04-29 12:35:00,201.74,201.74,201.65,201.66,6696.0,201.0927,201.0927,201.003,201.013,6696.0
2024-04-29 12:40:00,201.67,201.75,201.59,201.69,3934.0,201.023,201.1027,200.9432,201.0429,3934.0
2024-04-29 12:45:00,201.69,201.7,201.59,201.59,3290.0,201.0429,201.0529,200.9432,200.9432,3290.0
2024-04-29 12:50:00,201.64,201.64,201.55,201.6,2750.0,200.9931,200.9931,200.9034,200.9532,2750.0
2024-04-29 12:55:00,201.6,201.72,201.6,201.71,4836.0,200.9532,201.0728,200.9532,201.0628,4836.0
2024-04-29 13:00:00,201.75,201.89,201.74,201.84,2729.0,201.1027,201.2423,201.0927,201.1924,2729.0
2024-04-29 13:05:00,201.84,201.94,201.84,201.94,6376.0,201.1924,201.2921,201.1924,201.2921,6376.0
2024-04-29 13:10:00,201.99,202.13,201.97,202.11,4764.0,201.3419,201.4815,201.322,201.4616,4764.0
2024-04-29 13:15:00,202.1,202.15,202.02,202.09,4600.0,201.4516,201.5014,201.3718,201.4416,4600.0
2024-04-29 13:20:00,202.13,202.13,202.07,202.07,1658.0,201.4815,201.4815,201.4217,201.4217,1658.0
2024-04-29 13:25:00,202.16,202.17,202.01,202.01,2510.0,201.5114,201.5214,201.3619,201.3619,2510.0
2024-04-29 13:30:00,202.03,202.04,201.96,201.97,1749.0,201.3818,201.3918,201.312,201.322,1749.0
2024-04-29 13:35:00,201.97,202.0,201.85,201.94,7492.0,201.322,201.3519,201.2024,201.2921,7492.0
2024-04-29 13:40:00,201.95,202.07,201.92,202.06,3347.0,201.3021,201.4217,201.2722,201.4117,3347.0
2024-04-29 13:45:00,202.08,202.1,202.01,202.09,3088.0,201.4317,201.4516,201.3619,201.4416,3088.0
2024-04-29 13:50:00,202.03,202.07,201.99,202.01,3058.0,201.3818,201.4217,201.3419,201.3619,3058.0
2024-04-29 13:55:00,202.01,202.01,201.9,201.9,3387.0,201.3619,201.3619,201.2522,201.2522,3387.0
2024-04-29 14:00:00,201.87,201.87,201.62,201.78,6808.0,201.2223,201.2223,200.9731,201.1326,6808.0
2024-04-29 14:05:00,201.81,201.81,201.69,201.77,2738.0,201.1625,201.1625,201.0429,201.1226,2738.0
2024-04-29 14:10:00,201.72,201.92,201.71,201.92,3229.0,201.0728,201.2722,201.0628,201.2722,3229.0
2024-04-29 14:15:00,201.89,202.02,201.84,201.84,9504.0,201.2423,201.3718,201.1924,201.1924,9504.0
2024-04-29 14:20:00,201.81,201.83,201.73,201.79,3057.0,201.1625,201.1825,201.0828,201.1426,3057.0
2024-04-29 14:25:00,201.71,201.85,201.71,201.8,3292.0,201.0628,201.2024,201.0628,201.1525,3292.0
2024-04-29 14:30:00,201.76,201.9,201.45,201.7,7077.0,201.1127,201.2522,200.8037,201.0529,7077.0
2024-04-29 14:35:00,201.76,201.92,201.69,201.89,7357.0,201.1127,201.2722,201.0429,201.2423,7357.0
2024-04-29 14:40:00,201.89,202.06,201.84,202.06,5217.0,201.2423,201.4117,201.1924,201.4117,5217.0
2024-04-29 14:45:00,202.05,202.16,202.04,202.15,4596.0,201.4017,201.5114,201.3918,201.5014,4596.0
2024-04-29 14:50:00,202.15,202.28,202.11,202.19,4555.0,201.5014,201.631,201.4616,201.5413,4555.0
2024-04-29 14:55:00,202.2,202.3,202.17,202.26,3502.0,201.5513,201.6509,201.5214,201.6111,3502.0
2024-04-29 15:00:00,202.23,202.23,201.46,201.59,8145.0,201.5812,201.5812,200.8136,200.9432,8145.0
2024-04-29 15:05:00,201.68,201.8,201.53,201.67,5365.0,201.0329,201.1525,200.8834,201.023,5365.0
2024-04-29 15:10:00,201.75,201.85,201.67,201.75,4990.0,201.1027,201.2024,201.023,201.1027,4990.0
2024-04-29 15:15:00,201.87,201.9,201.68,201.86,7221.0,201.2223,201.2522,201.0329,201.2124,7221.0
2024-04-29 15:20:00,201.9,202.01,201.88,201.95,7500.0,201.2522,201.3619,201.2323,201.3021,7500.0
2024-04-29 15:25:00,201.91,201.97,201.89,201.96,3300.0,201.2622,201.322,201.2423,201.312,3300.0
2024-04-29 15:30:00,201.94,202.0,201.88,201.94,5862.0,201.2921,201.3519,201.2323,201.2921,5862.0
2024-04-29 15:35:00,201.98,202.02,201.86,201.87,9557.0,201.332,201.3718,201.2124,201.2223,9557.0
2024-04-29 15:40:00,201.85,201.89,201.71,201.81,8685.0,201.2024,201.2423,201.0628,201.1625,8685.0
2024-04-29 15:45:00,201.84,201.86,201.5,201.54,6916.0,201.1924,201.2124,200.8535,200.8934,6916.0
2024-04-29 15:50:00,201.52,202.07,201.45,202.03,23127.0,200.8734,201.4217,200.8037,201.3818,23127.0
2024-04-29 15:55:00,202.08,202.18,201.67,201.97,92218.0,201.4317,201.5313,201.023,201.322,92218.0
2024-04-30 09:30:00,201.61,201.99,201.41,201.66,18284.0,200.9632,201.3419,200.7638,201.013,18284.0
2024-04-30 09:35:00,201.65,202.15,201.43,201.47,8745.0,201.003,201.5014,200.7837,200.8236,8745.0
2024-04-30 09:40:00,201.43,201.7,201.42,201.62,2248.0,200.7837,201.0529,200.7738,200.9731,2248.0
2024-04-30 09:45:00,201.55,201.64,200.86,200.96,9235.0,200.9034,200.9931,200.2156,200.3152,9235.0
2024-04-30 09:50:00,200.83,200.86,200.53,200.53,5290.0,200.1857,200.2156,199.8866,199.8866,5290.0
2024-04-30 09:55:00,200.74,201.42,200.47,201.42,29455.0,200.096,200.7738,199.8268,200.7738,29455.0
2024-04-30 10:00:00,201.0,201.44,200.96,201.44,2726.0,200.3551,200.7937,200.3152,200.7937,2726.0
2024-04-30 10:05:00,201.49,201.82,201.47,201.78,3981.0,200.8435,201.1725,200.8236,201.1326,3981.0
2024-04-30 10:10:00,201.86,201.89,201.38,201.55,5497.0,201.2124,201.2423,200.7339,200.9034,5497.0
2024-04-30 10:15:00,201.56,201.9,201.54,201.68,7417.0,200.9133,201.2522,200.8934,201.0329,7417.0
2024-04-30 10:20:00,201.64,201.73,201.45,201.5,4100.0,200.9931,201.0828,200.8037,200.8535,4100.0
2024-04-30 10:25:00,201.49,201.49,201.13,201.13,4165.0,200.8435,200.8435,200.4847,200.4847,4165.0
2024-04-30 10:30:00,201.15,201.16,200.74,200.75,2338.0,200.5046,200.5146,200.096,200.1059,2338.0
2024-04-30 10:35:00,200.68,200.71,200.43,200.64,5364.0,200.0361,200.066,199.7869,199.9963,5364.0
2024-04-30 10:40:00,200.57,200.81,200.53,200.54,5376.0,199.9265,200.1657,199.8866,199.8966,5376.0
2024-04-30 10:45:00,200.56,200.8,200.54,200.78,3622.0,199.9165,200.1558,199.8966,200.1358,3622.0
2024-04-30 10:50:00,200.79,200.79,200.6,200.65,4377.0,200.1458,200.1458,199.9564,200.0062,4377.0
2024-04-30 10:55:00,200.65,200.7,200.55,200.58,3954.0,200.0062,200.0561,199.9066,199.9365,3954.0
2024-04-30 11:00:00,200.63,200.63,200.0,200.0,5691.0,199.9863,199.9863,199.3583,199.3583,5691.0
2024-04-30 11:05:00,199.98,200.01,199.06,199.14,12296.0,199.3384,199.3683,198.4213,198.5011,12296.0
2024-04-30 11:10:00,199.14,199.31,199.01,199.13,10276.0,198.5011,198.6705,198.3715,198.4911,10276.0
2024-04-30 11:15:00,199.13,199.13,198.99,199.06,2999.0,198.4911,198.4911,198.3516,198.4213,2999.0
2024-04-30 11:20:00,198.99,199.22,198.99,199.04,9343.0,198.3516,198.5808,198.3516,198.4014,9343.0
2024-04-30 11:25:00,198.91,199.05,198.76,198.79,9753.0,198.2718,198.4114,198.1223,198.1522,9753.0
2024-04-30 11:30:00,198.81,198.96,198.72,198.72,7983.0,198.1721,198.3217,198.0824,198.0824,7983.0
2024-04-30 11:35:00,198.86,198.9,198.79,198.79,3257.0,198.222,198.2619,198.1522,198.1522,3257.0
2024-04-30 11:40:00,198.84,198.85,198.69,198.72,3937.0,198.202,198.212,198.0525,198.0824,3937.0
2024-04-30 11:45:00,198.7,198.85,198.52,198.85,6077.0,198.0625,198.212,197.8831,198.212,6077.0
2024-04-30 11:50:00,198.83,198.92,198.82,198.92,2300.0,198.1921,198.2818,198.1821,198.2818,2300.0
2024-04-30 11:55:00,198.92,199.1,198.92,199.1,6581.0,198.2818,198.4612,198.2818,198.4612,6581.0
2024-04-30 12:00:00,199.1,199.1,198.73,198.9,1735.0,198.4612,198.4612,198.0924,198.2619,1735.0
2024-04-30 12:05:00,198.9,198.95,198.64,198.95,2490.0,198.2619,198.3117,198.0027,198.3117,2490.0
2024-04-30 12:10:00,198.97,199.41,198.97,199.39,3469.0,198.3316,198.7702,198.3316,198.7503,3469.0
2024-04-30 12:15:00,199.41,199.49,199.3,199.38,3395.0,198.7702,198.85,198.6606,198.7403,3395.0
2024-04-30 12:20:00,199.44,199.44,199.37,199.37,1323.0,198.8001,198.8001,198.7303,198.7303,1323.0
2024-04-30 12:25:00,199.44,199.5,199.41,199.43,2493.0,198.8001,198.8599,198.7702,198.7902,2493.0
2024-04-30 12:30:00,199.46,199.63,199.25,199.25,6339.0,198.8201,198.9895,198.6107,198.6107,6339.0
2024-04-30 12:35:00,199.22,199.3,199.15,199.18,1414.0,198.5808,198.6606,198.5111,198.541,1414.0
2024-04-30 12:40:00,198.98,199.06,198.98,199.04,1752.0,198.3416,198.4213,198.3416,198.4014,1752.0
2024-04-30 12:45:00,199.16,199.25,199.15,199.23,1116.0,198.521,198.6107,198.5111,198.5908,1116.0
2024-04-30 12:50:00,199.19,199.25,199.13,199.14,2449.0,198.5509,198.6107,198.4911,198.5011,2449.0
2024-04-30 12:55:00,199.22,199.34,199.2,199.27,4951.0,198.5808,198.7004,198.5609,198.6307,4951.0
2024-04-30 13:00:00,199.27,199.51,199.2,199.31,4212.0,198.6307,198.8699,198.5609,198.6705,4212.0
2024-04-30 13:05:00,199.33,199.54,199.31,199.47,4044.0,198.6905,198.8998,198.6705,198.83,4044.0
2024-04-30 13:10:00,199.47,199.47,199.29,199.29,874.0,198.83,198.83,198.6506,198.6506,874.0
2024-04-30 13:15:00,199.25,199.36,199.22,199.34,1216.0,198.6107,198.7204,198.5808,198.7004,1216.0
2024-04-30 13:20:00,199.27,199.32,199.2,199.2,1100.0,198.6307,198.6805,198.5609,198.5609,1100.0
2024-04-30 13:25:00,199.22,199.26,199.09,199.17,3155.0,198.5808,198.6207,198.4512,198.531,3155.0
2024-04-30 13:30:00,199.05,199.22,198.79,199.19,4479.0,198.4114,198.5808,198.1522,198.5509,4479.0
2024-04-30 13:35:00,199.25,199.36,199.25,199.36,1476.0,198.6107,198.7204,198.6107,198.7204,1476.0
2024-04-30 13:40:00,199.41,199.49,199.21,199.33,7105.0,198.7702,198.85,198.5709,198.6905,7105.0
2024-04-30 13:45:00,199.41,199.46,199.28,199.34,2696.0,198.7702,198.8201,198.6406,198.7004,2696.0
2024-04-30 13:50:00,199.33,199.43,199.27,199.36,5271.0,198.6905,198.7902,198.6307,198.7204,5271.0
2024-04-30 13:55:00,199.33,199.42,199.33,199.39,1500.0,198.6905,198.7802,198.6905,198.7503,1500.0
2024-04-30 14:00:00,199.42,199.58,199.41,199.55,3181.0,198.7802,198.9397,198.7702,198.9098,3181.0
2024-04-30 14:05:00,199.52,199.52,199.09,199.17,6032.0,198.8799,198.8799,198.4512,198.531,6032.0
2024-04-30 14:10:00,199.16,199.22,199.05,199.12,4421.0,198.521,198.5808,198.4114,198.4811,4421.0
2024-04-30 14:15:00,199.08,199.16,199.06,199.06,2274.0,198.4413,198.521,198.4213,198.4213,2274.0
2024-04-30 14:20:00,199.09,199.25,199.09,199.21,2776.0,198.4512,198.6107,198.4512,198.5709,2776.0
2024-04-30 14:25:00,199.2,199.31,199.11,199.19,3954.0,198.5609,198.6705,198.4712,198.5509,3954.0
2024-04-30 14:30:00,199.17,199.2,199.02,199.06,7319.0,198.531,198.5609,198.3815,198.4213,7319.0
2024-04-30 14:35:00,199.06,199.23,198.92,199.2,13063.0,198.4213,198.5908,198.2818,198.5609,13063.0
2024-04-30 14:40:00,199.2,199.48,199.17,199.22,11264.0,198.5609,198.84,198.531,198.5808,11264.0
2024-04-30 14:45:00,199.17,199.26,198.92,198.92,7162.0,198.531,198.6207,198.2818,198.2818,7162.0
2024-04-30 14:50:00,198.9,198.9,198.37,198.39,12651.0,198.2619,198.2619,197.7336,197.7535,12651.0
2024-04-30 14:55:00,198.37,198.69,198.37,198.62,7593.0,197.7336,198.0525,197.7336,197.9828,7593.0
2024-04-30 15:00:00,198.62,198.8,198.62,198.75,4339.0,197.9828,198.1622,197.9828,198.1123,4339.0
2024-04-30 15:05:00,198.75,198.88,198.73,198.88,4200.0,198.1123,198.2419,198.0924,198.2419,4200.0
2024-04-30 15:10:00,198.85,198.88,198.77,198.85,2326.0,198.212,198.2419,198.1323,198.212,2326.0
2024-04-30 15:15:00,198.78,198.8,198.55,198.6,5812.0,198.1422,198.1622,197.913,197.9628,5812.0
2024-04-30 15:20:00,198.64,198.72,198.43,198.52,7379.0,198.0027,198.0824,197.7934,197.8831,7379.0
2024-04-30 15:25:00,198.61,198.9,198.56,198.88,6699.0,197.9728,198.2619,197.9229,198.2419,6699.0
2024-04-30 15:30:00,198.87,199.01,198.81,198.91,6552.0,198.232,198.3715,198.1721,198.2718,6552.0
2024-04-30 15:35:00,198.92,198.92,198.68,198.86,4672.0,198.2818,198.2818,198.0426,198.222,4672.0
2024-04-30 15:40:00,198.82,198.96,198.81,198.88,9091.0,198.1821,198.3217,198.1721,198.2419,9091.0
2024-04-30 15:45:00,198.87,198.9,198.51,198.85,24525.0,198.232,198.2619,197.8731,198.212,24525.0
2024-04-30 15:50:00,198.86,198.92,197.72,197.8,80484.0,198.222,198.2818,197.0856,197.1654,80484.0
2024-04-30 15:55:00,197.78,197.85,197.03,197.28,164774.0,197.1454,197.2152,196.3979,196.6471,164774.0
2024-05-01 09:30:00,196.69,197.23,196.0,197.23,13629.0,196.0589,196.5972,195.3712,196.5972,13629.0
2024-05-01 09:35:00,196.96,197.18,196.4,196.78,7205.0,196.3281,196.5474,195.7699,196.1487,7205.0
2024-05-01 09:40:00,196.62,196.69,196.27,196.63,4813.0,195.9892,196.0589,195.6403,195.9991,4813.0
2024-05-01 09:45:00,196.62,196.71,196.34,196.69,9707.0,195.9892,196.0789,195.7101,196.0589,9707.0
2024-05-01 09:50:00,196.64,196.85,196.57,196.65,16074.0,196.0091,196.2184,195.9393,196.0191,16074.0
2024-05-01 09:55:00,196.81,197.01,196.79,196.88,5619.0,196.1786,196.3779,196.1586,196.2483,5619.0
2024-05-01 10:00:00,196.85,197.36,196.81,197.3,8337.0,196.2184,196.7268,196.1786,196.667,8337.0
2024-05-01 10:05:00,197.2,197.58,197.15,197.58,5289.0,196.5673,196.9461,196.5175,196.9461,5289.0
2024-05-01 10:10:00,197.66,198.12,197.66,198.12,4427.0,197.0258,197.4844,197.0258,197.4844,4427.0
2024-05-01 10:15:00,198.1,198.26,197.49,197.58,6872.0,197.4644,197.6239,196.8564,196.9461,6872.0
2024-05-01 10:20:00,197.58,197.77,197.43,197.73,7211.0,196.9461,197.1355,196.7966,197.0956,7211.0
2024-05-01 10:25:00,197.56,197.63,197.33,197.44,2139.0,196.9262,196.9959,196.6969,196.8065,2139.0
2024-05-01 10:30:00,197.47,197.83,197.41,197.83,5795.0,196.8364,197.1953,196.7766,197.1953,5795.0
2024-05-01 10:35:00,197.79,198.09,197.79,197.95,4489.0,197.1554,197.4545,197.1554,197.3149,4489.0
2024-05-01 10:40:00,197.97,198.3,197.86,198.11,13915.0,197.3348,197.6638,197.2252,197.4744,13915.0
2024-05-01 10:45:00,198.02,198.11,197.89,197.89,3123.0,197.3847,197.4744,197.2551,197.2551,3123.0
2024-05-01 10:50:00,197.88,198.02,197.71,198.02,3620.0,197.2451,197.3847,197.0757,197.3847,3620.0
2024-05-01 10:55:00,197.94,198.07,197.82,197.91,5991.0,197.3049,197.4345,197.1853,197.275,5991.0
2024-05-01 11:00:00,197.87,198.05,197.71,197.78,10439.0,197.2352,197.4146,197.0757,197.1454,10439.0
2024-05-01 11:05:00,197.74,197.81,197.19,197.19,11594.0,197.1056,197.1754,196.5573,196.5573,11594.0
2024-05-01 11:10:00,197.16,197.35,196.93,197.07,12418.0,196.5274,196.7168,196.2982,196.4377,12418.0
2024-05-01 11:15:00,197.11,197.18,196.73,196.83,5828.0,196.4776,196.5474,196.0988,196.1985,5828.0
2024-05-01 11:20:00,196.87,197.11,196.79,197.04,4981.0,196.2384,196.4776,196.1586,196.4078,4981.0
2024-05-01 11:25:00,197.03,197.24,197.03,197.18,5936.0,196.3979,196.6072,196.3979,196.5474,5936.0
2024-05-01 11:30:00,197.09,197.22,196.93,196.94,8298.0,196.4577,196.5872,196.2982,196.3081,8298.0
2024-05-01 11:35:00,196.92,197.07,196.84,197.05,2600.0,196.2882,196.4377,196.2085,196.4178,2600.0
2024-05-01 11:40:00,197.07,197.27,197.07,197.13,4350.0,196.4377,196.6371,196.4377,196.4975,4350.0
2024-05-01 11:45:00,197.11,197.23,196.95,196.99,4558.0,196.4776,196.5972,196.3181,196.358,4558.0
2024-05-01 11:50:00,196.99,197.12,196.9,196.9,4439.0,196.358,196.4876,196.2683,196.2683,4439.0
2024-05-01 11:55:00,196.96,197.11,196.94,197.09,2557.0,196.3281,196.4776,196.3081,196.4577,2557.0
2024-05-01 12:00:00,197.06,197.32,196.93,197.16,7946.0,196.4278,196.6869,196.2982,196.5274,7946.0
2024-05-01 12:05:00,197.15,197.16,196.86,196.86,4443.0,196.5175,196.5274,196.2284,196.2284,4443.0
2024-05-01 12:10:00,196.99,197.25,196.91,197.25,3591.0,196.358,196.6171,196.2782,196.6171,3591.0
2024-05-01 12:15:00,197.18,197.47,197.18,197.31,1480.0,196.5474,196.8364,196.5474,196.677,1480.0
2024-05-01 12:20:00,197.4,197.5,197.4,197.46,1640.0,196.7667,196.8663,196.7667,196.8265,1640.0
2024-05-01 12:25:00,197.49,197.99,197.48,197.95,3271.0,196.8564,197.3548,196.8464,197.3149,3271.0
2024-05-01 12:30:00,197.86,197.93,197.81,197.84,4632.0,197.2252,197.295,197.1754,197.2053,4632.0
2024-05-01 12:35:00,197.84,197.92,197.53,197.63,2738.0,197.2053,197.285,196.8962,196.9959,2738.0
2024-05-01 12:40:00,197.61,197.61,197.48,197.56,1634.0,196.976,196.976,196.8464,196.9262,1634.0
2024-05-01 12:45:00,197.63,197.7,197.59,197.64,2822.0,196.9959,197.0657,196.9561,197.0059,2822.0
2024-05-01 12:50:00,197.62,197.65,197.57,197.64,2567.0,196.986,197.0159,196.9361,197.0059,2567.0
2024-05-01 12:55:00,197.68,197.68,197.37,197.64,7155.0,197.0458,197.0458,196.7368,197.0059,7155.0
2024-05-01 13:00:00,197.59,197.81,197.53,197.75,6150.0,196.9561,197.1754,196.8962,197.1155,6150.0
2024-05-01 13:05:00,197.77,197.78,197.62,197.63,4598.0,197.1355,197.1454,196.986,196.9959,4598.0
2024-05-01 13:10:00,197.63,197.63,197.42,197.42,1900.0,196.9959,196.9959,196.7866,196.7866,1900.0
2024-05-01 13:15:00,197.51,197.56,197.49,197.53,1118.0,196.8763,196.9262,196.8564,196.8962,1118.0
2024-05-01 13:20:00,197.54,197.82,197.53,197.8,3793.0,196.9062,197.1853,196.8962,197.1654,3793.0
2024-05-01 13:25:00,197.8,197.8,197.67,197.73,4586.0,197.1654,197.1654,197.0358,197.0956,4586.0
2024-05-01 13:30:00,197.76,197.88,197.76,197.81,455.0,197.1255,197.2451,197.1255,197.1754,455.0
2024-05-01 13:35:00,197.9,198.08,197.9,197.93,5119.0,197.2651,197.4445,197.2651,197.295,5119.0
2024-05-01 13:40:00,197.89,197.92,197.81,197.81,1350.0,197.2551,197.285,197.1754,197.1754,1350.0
2024-05-01 13:45:00,197.79,197.94,197.67,197.73,5557.0,197.1554,197.3049,197.0358,197.0956,5557.0
2024-05-01 13:50:00,197.75,197.75,197.47,197.54,6973.0,197.1155,197.1155,196.8364,196.9062,6973.0
2024-05-01 13:55:00,197.54,197.57,197.38,197.52,4060.0,196.9062,196.9361,196.7467,196.8863,4060.0
2024-05-01 14:00:00,197.62,198.2,197.58,198.04,5299.0,196.986,197.5641,196.9461,197.4046,5299.0
2024-05-01 14:05:00,198.1,198.1,197.81,197.92,5196.0,197.4644,197.4644,197.1754,197.285,5196.0
2024-05-01 14:10:00,197.87,198.04,197.7,197.98,3965.0,197.2352,197.4046,197.0657,197.3448,3965.0
2024-05-01 14:15:00,197.93,198.04,197.78,197.93,2882.0,197.295,197.4046,197.1454,197.295,2882.0
2024-05-01 14:20:00,197.9,197.99,197.83,197.98,4196.0,197.2651,197.3548,197.1953,197.3448,4196.0
2024-05-01 14:25:00,197.99,198.17,197.97,197.97,2761.0,197.3548,197.5342,197.3348,197.3348,2761.0
2024-05-01 14:30:00,198.01,198.02,197.14,197.87,9680.0,197.3747,197.3847,196.5075,197.2352,9680.0
2024-05-01 14:35:00,198.05,198.21,197.53,198.21,2817.0,197.4146,197.5741,196.8962,197.5741,2817.0
2024-05-01 14:40:00,198.15,199.03,198.15,199.03,3345.0,197.5143,198.3914,197.5143,198.3914,3345.0
2024-05-01 14:45:00,199.33,199.46,198.94,199.46,10124.0,198.6905,198.8201,198.3017,198.8201,10124.0
2024-05-01 14:50:00,199.45,200.08,199.45,199.81,14089.0,198.8101,199.4381,198.8101,199.1689,14089.0
2024-05-01 14:55:00,199.81,200.28,199.67,200.28,17012.0,199.1689,199.6374,199.0294,199.6374,17012.0
2024-05-01 15:00:00,200.27,200.64,200.18,200.18,12112.0,199.6275,199.9963,199.5377,199.5377,12112.0
2024-05-01 15:05:00,200.17,200.51,199.97,200.28,9001.0,199.5278,199.8667,199.3284,199.6374,9001.0
2024-05-01 15:10:00,200.41,200.51,200.3,200.36,12687.0,199.767,199.8667,199.6574,199.7172,12687.0
2024-05-01 15:15:00,200.46,200.6,200.17,200.17,10184.0,199.8168,199.9564,199.5278,199.5278,10184.0
2024-05-01 15:20:00,200.2,200.26,199.71,200.22,7938.0,199.5577,199.6175,199.0693,199.5776,7938.0
2024-05-01 15:25:00,200.25,200.38,199.72,199.73,7906.0,199.6075,199.7371,199.0792,199.0892,7906.0
2024-05-01 15:30:00,199.78,199.78,199.04,199.18,12798.0,199.139,199.139,198.4014,198.541,12798.0
2024-05-01 15:35:00,199.19,199.19,198.37,198.56,48328.0,198.5509,198.5509,197.7336,197.9229,48328.0
2024-05-01 15:40:00,198.54,199.05,198.54,198.97,14027.0,197.903,198.4114,197.903,198.3316,14027.0
2024-05-01 15:45:00,198.87,199.19,198.67,198.98,8519.0,198.232,198.5509,198.0326,198.3416,8519.0
2024-05-01 15:50:00,198.89,198.89,197.97,198.0,58448.0,198.2519,198.2519,197.3348,197.3647,58448.0
2024-05-01 15:55:00,198.09,198.2,197.47,197.64,110916.0,197.4545,197.5641,196.8364,197.0059,110916.0
2024-05-02 09:30:00,198.76,198.76,197.29,197.29,10178.0,198.1223,198.1223,196.657,196.657,10178.0
2024-05-02 09:35:00,197.15,197.53,196.76,196.76,1958.0,196.5175,196.8962,196.1287,196.1287,1958.0
2024-05-02 09:40:00,196.85,197.08,196.72,196.95,5618.0,196.2184,196.4477,196.0888,196.3181,5618.0
2024-05-02 09:45:00,197.07,197.21,197.01,197.08,2551.0,196.4377,196.5773,196.3779,196.4477,2551.0
2024-05-02 09:50:00,197.1,197.34,197.1,197.34,1760.0,196.4676,196.7069,196.4676,196.7069,1760.0
2024-05-02 09:55:00,197.27,197.83,197.27,197.83,1969.0,196.6371,197.1953,196.6371,197.1953,1969.0
2024-05-02 10:00:00,197.91,198.06,197.24,197.31,12321.0,197.275,197.4245,196.6072,196.677,12321.0
2024-05-02 10:05:00,197.31,197.32,197.0,197.06,4639.0,196.677,196.6869,196.368,196.4278,4639.0
2024-05-02 10:10:00,196.93,197.01,196.84,197.01,2237.0,196.2982,196.3779,196.2085,196.3779,2237.0
2024-05-02 10:15:00,197.11,197.41,196.95,197.38,13439.0,196.4776,196.7766,196.3181,196.7467,13439.0
2024-05-02 10:20:00,197.39,197.74,197.23,197.74,6347.0,196.7567,197.1056,196.5972,197.1056,6347.0
2024-05-02 10:25:00,197.86,197.86,197.57,197.57,5927.0,197.2252,197.2252,196.9361,196.9361,5927.0
2024-05-02 10:30:00,197.72,197.9,197.67,197.84,3114.0,197.0856,197.2651,197.0358,197.2053,3114.0
2024-05-02 10:35:00,197.77,197.77,197.37,197.47,5092.0,197.1355,197.1355,196.7368,196.8364,5092.0
2024-05-02 10:40:00,197.54,197.54,197.04,197.1,3746.0,196.9062,196.9062,196.4078,196.4676,3746.0
2024-05-02 10:45:00,197.08,197.48,196.95,197.43,4025.0,196.4477,196.8464,196.3181,196.7966,4025.0
2024-05-02 10:50:00,197.49,197.78,197.31,197.78,4000.0,196.8564,197.1454,196.677,197.1454,4000.0
2024-05-02 10:55:00,197.7,197.99,197.6,197.9,5129.0,197.0657,197.3548,196.966,197.2651,5129.0
2024-05-02 11:00:00,197.81,198.14,197.72,197.95,5455.0,197.1754,197.5043,197.0856,197.3149,5455.0
2024-05-02 11:05:00,197.95,198.07,197.84,197.9,7711.0,197.3149,197.4345,197.2053,197.2651,7711.0
2024-05-02 11:10:00,197.87,198.04,197.75,198.03,4383.0,197.2352,197.4046,197.1155,197.3946,4383.0
2024-05-02 11:15:00,198.03,198.09,197.95,198.09,1965.0,197.3946,197.4545,197.3149,197.4545,1965.0
2024-05-02 11:20:00,198.01,198.15,197.94,197.97,5001.0,197.3747,197.5143,197.3049,197.3348,5001.0
2024-05-02 11:25:00,197.98,197.99,197.59,197.67,5156.0,197.3448,197.3548,196.9561,197.0358,5156.0
2024-05-02 11:30:00,197.72,197.86,197.5,197.81,5924.0,197.0856,197.2252,196.8663,197.1754,5924.0
2024-05-02 11:35:00,197.85,197.85,197.73,197.73,2915.0,197.2152,197.2152,197.0956,197.0956,2915.0
2024-05-02 11:40:00,197.78,197.9,197.71,197.76,4456.0,197.1454,197.2651,197.0757,197.1255,4456.0
2024-05-02 11:45:00,197.86,197.92,197.67,197.82,5658.0,197.2252,197.285,197.0358,197.1853,5658.0
2024-05-02 11:50:00,197.84,198.05,197.84,198.03,3400.0,197.2053,197.4146,197.2053,197.3946,3400.0
2024-05-02 11:55:00,198.05,198.09,197.98,197.98,2512.0,197.4146,197.4545,197.3448,197.3448,2512.0
2024-05-02 12:00:00,197.99,197.99,197.68,197.73,5719.0,197.3548,197.3548,197.0458,197.0956,5719.0
2024-05-02 12:05:00,197.78,197.85,197.65,197.67,4477.0,197.1454,197.2152,197.0159,197.0358,4477.0
2024-05-02 12:10:00,197.72,197.75,197.51,197.51,3570.0,197.0856,197.1155,196.8763,196.8763,3570.0
2024-05-02 12:15:00,197.55,197.56,197.46,197.52,2636.0,196.9162,196.9262,196.8265,196.8863,2636.0
2024-05-02 12:20:00,197.45,197.57,197.4,197.57,4233.0,196.8165,196.9361,196.7667,196.9361,4233.0
2024-05-02 12:25:00,197.5,197.57,197.41,197.55,3875.0,196.8663,196.9361,196.7766,196.9162,3875.0
2024-05-02 12:30:00,197.54,197.62,197.44,197.57,4596.0,196.9062,196.986,196.8065,196.9361,4596.0
2024-05-02 12:35:00,197.51,197.59,197.34,197.53,4886.0,196.8763,196.9561,196.7069,196.8962,4886.0
2024-05-02 12:40:00,197.56,197.8,197.56,197.75,2792.0,196.9262,197.1654,196.9262,197.1155,2792.0
2024-05-02 12:45:00,197.75,197.85,197.7,197.74,3204.0,197.1155,197.2152,197.0657,197.1056,3204.0
2024-05-02 12:50:00,197.74,197.78,197.61,197.61,3640.0,197.1056,197.1454,196.976,196.976,3640.0
2024-05-02 12:55:00,197.64,197.65,197.51,197.61,3859.0,197.0059,197.0159,196.8763,196.976,3859.0
2024-05-02 13:00:00,197.63,197.7,197.62,197.66,1960.0,196.9959,197.0657,196.986,197.0258,1960.0
2024-05-02 13:05:00,197.66,197.82,197.57,197.81,4152.0,197.0258,197.1853,196.9361,197.1754,4152.0
2024-05-02 13:10:00,197.82,198.0,197.76,197.99,3462.0,197.1853,197.3647,197.1255,197.3548,3462.0
2024-05-02 13:15:00,198.16,198.16,197.78,197.78,8151.0,197.5242,197.5242,197.1454,197.1454,8151.0
2024-05-02 13:20:00,197.8,197.89,197.72,197.85,4375.0,197.1654,197.2551,197.0856,197.2152,4375.0
2024-05-02 13:25:00,197.82,198.15,197.76,198.13,3241.0,197.1853,197.5143,197.1255,197.4943,3241.0
2024-05-02 13:30:00,198.09,198.18,197.91,198.01,5458.0,197.4545,197.5442,197.275,197.3747,5458.0
2024-05-02 13:35:00,198.01,198.06,197.92,198.01,3912.0,197.3747,197.4245,197.285,197.3747,3912.0
2024-05-02 13:40:00,198.0,198.09,197.92,198.09,5485.0,197.3647,197.4545,197.285,197.4545,5485.0
2024-05-02 13:45:00,198.05,198.16,197.91,197.95,8954.0,197.4146,197.5242,197.275,197.3149,8954.0
2024-05-02 13:50:00,197.98,198.04,197.87,197.88,4841.0,197.3448,197.4046,197.2352,197.2451,4841.0
2024-05-02 13:55:00,197.94,198.03,197.92,198.03,6127.0,197.3049,197.3946,197.285,197.3946,6127.0
2024-05-02 14:00:00,198.0,198.11,197.98,198.09,9803.0,197.3647,197.4744,197.3448,197.4545,9803.0
2024-05-02 14:05:00,198.04,198.15,197.98,198.02,8751.0,197.4046,197.5143,197.3448,197.3847,8751.0
2024-05-02 14:10:00,198.03,198.09,198.0,198.06,6841.0,197.3946,197.4545,197.3647,197.4245,6841.0
2024-05-02 14:15:00,198.06,198.06,197.83,197.88,12145.0,197.4245,197.4245,197.1953,197.2451,12145.0
2024-05-02 14:20:00,197.88,197.96,197.83,197.96,14970.0,197.2451,197.3249,197.1953,197.3249,14970.0
2024-05-02 14:25:00,197.95,198.07,197.94,197.94,9103.0,197.3149,197.4345,197.3049,197.3049,9103.0
2024-05-02 14:30:00,197.99,198.01,197.8,197.81,11801.0,197.3548,197.3747,197.1654,197.1754,11801.0
2024-05-02 14:35:00,197.8,197.84,197.66,197.66,4478.0,197.1654,197.2053,197.0258,197.0258,4478.0
2024-05-02 14:40:00,197.65,197.97,197.64,197.69,14337.0,197.0159,197.3348,197.0059,197.0557,14337.0
2024-05-02 14:45:00,197.75,197.82,197.65,197.68,9362.0,197.1155,197.1853,197.0159,197.0458,9362.0
2024-05-02 14:50:00,197.7,197.88,197.69,197.78,5908.0,197.0657,197.2451,197.0557,197.1454,5908.0
2024-05-02 14:55:00,197.78,197.82,197.68,197.75,8901.0,197.1454,197.1853,197.0458,197.1155,8901.0
2024-05-02 15:00:00,197.75,197.79,197.46,197.5,7111.0,197.1155,197.1554,196.8265,196.8663,7111.0
2024-05-02 15:05:00,197.47,197.75,197.47,197.73,6190.0,196.8364,197.1155,196.8364,197.0956,6190.0
2024-05-02 15:10:00,197.74,197.82,197.38,197.52,14100.0,197.1056,197.1853,196.7467,196.8863,14100.0
2024-05-02 15:15:00,197.5,197.62,197.42,197.46,5652.0,196.8663,196.986,196.7866,196.8265,5652.0
2024-05-02 15:20:00,197.5,197.68,197.5,197.64,6897.0,196.8663,197.0458,196.8663,197.0059,6897.0
2024-05-02 15:25:00,197.68,197.68,197.51,197.51,6290.0,197.0458,197.0458,196.8763,196.8763,6290.0
2024-05-02 15:30:00,197.4,197.49,197.31,197.36,6587.0,196.7667,196.8564,196.677,196.7268,6587.0
2024-05-02 15:35:00,197.31,197.34,197.13,197.29,6401.0,196.677,196.7069,196.4975,196.657,6401.0
2024-05-02 15:40:00,197.3,197.38,197.12,197.21,7710.0,196.667,196.7467,196.4876,196.5773,7710.0
2024-05-02 15:45:00,197.22,197.56,197.18,197.43,13384.0,196.5872,196.9262,196.5474,196.7966,13384.0
2024-05-02 15:50:00,197.46,197.95,197.3,197.92,30281.0,196.8265,197.3149,196.667,197.285,30281.0
2024-05-02 15:55:00,197.95,198.04,197.45,197.5,154085.0,197.3149,197.4046,196.8165,196.8663,154085.0
2024-05-03 09:30:00,198.65,199.9,198.65,199.8,35403.0,198.0127,199.2586,198.0127,199.159,35403.0
2024-05-03 09:35:00,199.62,199.79,198.82,199.06,20301.0,198.9795,199.149,198.1821,198.4213,20301.0
2024-05-03 09:40:00,199.14,199.37,199.09,199.22,11457.0,198.5011,198.7303,198.4512,198.5808,11457.0
2024-05-03 09:45:00,199.29,199.75,199.22,199.68,21588.0,198.6506,199.1091,198.5808,199.0394,21588.0
2024-05-03 09:50:00,199.68,199.7,199.47,199.66,15474.0,199.0394,199.0593,198.83,199.0194,15474.0
2024-05-03 09:55:00,199.53,199.72,199.35,199.72,13646.0,198.8898,199.0792,198.7104,199.0792,13646.0
2024-05-03 10:00:00,199.73,200.28,198.5,198.69,15393.0,199.0892,199.6374,197.8631,198.0525,15393.0
2024-05-03 10:05:00,198.62,198.9,198.55,198.55,4880.0,197.9828,198.2619,197.913,197.913,4880.0
2024-05-03 10:10:00,198.68,198.75,198.17,198.32,4662.0,198.0426,198.1123,197.5342,197.6837,4662.0
2024-05-03 10:15:00,198.43,198.52,197.89,198.09,11152.0,197.7934,197.8831,197.2551,197.4545,11152.0
2024-05-03 10:20:00,198.17,198.24,197.6,198.24,7811.0,197.5342,197.604,196.966,197.604,7811.0
2024-05-03 10:25:00,198.11,198.5,198.01,198.5,4543.0,197.4744,197.8631,197.3747,197.8631,4543.0
2024-05-03 10:30:00,198.46,198.49,198.26,198.29,5448.0,197.8233,197.8532,197.6239,197.6538,5448.0
2024-05-03 10:35:00,198.29,198.44,197.83,198.2,18320.0,197.6538,197.8033,197.1953,197.5641,18320.0
2024-05-03 10:40:00,198.22,198.48,198.11,198.43,12853.0,197.584,197.8432,197.4744,197.7934,12853.0
2024-05-03 10:45:00,198.48,198.48,198.3,198.32,4253.0,197.8432,197.8432,197.6638,197.6837,4253.0
2024-05-03 10:50:00,198.35,198.35,197.96,197.97,5242.0,197.7136,197.7136,197.3249,197.3348,5242.0
2024-05-03 10:55:00,197.91,198.3,197.91,198.27,6375.0,197.275,197.6638,197.275,197.6339,6375.0
2024-05-03 11:00:00,198.31,199.0,198.31,198.93,36326.0,197.6737,198.3615,197.6737,198.2918,36326.0
2024-05-03 11:05:00,199.02,199.2,198.8,198.81,7776.0,198.3815,198.5609,198.1622,198.1721,7776.0
2024-05-03 11:10:00,198.88,198.98,198.83,198.84,2431.0,198.2419,198.3416,198.1921,198.202,2431.0
2024-05-03 11:15:00,198.79,199.03,198.73,198.86,4700.0,198.1522,198.3914,198.0924,198.222,4700.0
2024-05-03 11:20:00,198.96,199.05,198.63,198.7,7895.0,198.3217,198.4114,197.9927,198.0625,7895.0
2024-05-03 11:25:00,198.67,198.77,198.6,198.68,3948.0,198.0326,198.1323,197.9628,198.0426,3948.0
2024-05-03 11:30:00,198.69,198.82,198.61,198.82,5900.0,198.0525,198.1821,197.9728,198.1821,5900.0
2024-05-03 11:35:00,198.83,198.99,198.75,198.88,6305.0,198.1921,198.3516,198.1123,198.2419,6305.0
2024-05-03 11:40:00,198.87,198.97,198.85,198.94,2289.0,198.232,198.3316,198.212,198.3017,2289.0
2024-05-03 11:45:00,199.0,199.04,198.81,198.85,5722.0,198.3615,198.4014,198.1721,198.212,5722.0
2024-05-03 11:50:00,198.88,198.96,198.87,198.94,1741.0,198.2419,198.3217,198.232,198.3017,1741.0
2024-05-03 11:55:00,198.94,199.17,198.93,199.0,8773.0,198.3017,198.531,198.2918,198.3615,8773.0
2024-05-03 12:00:00,199.0,199.06,198.95,199.03,3930.0,198.3615,198.4213,198.3117,198.3914,3930.0
2024-05-03 12:05:00,199.07,199.16,198.94,199.16,7100.0,198.4313,198.521,198.3017,198.521,7100.0
2024-05-03 12:10:00,199.16,199.16,198.99,199.03,4451.0,198.521,198.521,198.3516,198.3914,4451.0
2024-05-03 12:15:00,199.03,199.09,198.97,199.01,5784.0,198.3914,198.4512,198.3316,198.3715,5784.0
2024-05-03 12:20:00,198.98,199.18,198.92,199.18,6263.0,198.3416,198.541,198.2818,198.541,6263.0
2024-05-03 12:25:00,199.11,199.17,199.03,199.03,5407.0,198.4712,198.531,198.3914,198.3914,5407.0
2024-05-03 12:30:00,199.04,199.06,198.88,198.95,5277.0,198.4014,198.4213,198.2419,198.3117,5277.0
2024-05-03 12:35:00,198.88,198.91,198.8,198.8,3731.0,198.2419,198.2718,198.1622,198.1622,3731.0
2024-05-03 12:40:00,198.77,198.83,198.73,198.75,3991.0,198.1323,198.1921,198.0924,198.1123,3991.0
2024-05-03 12:45:00,198.75,198.8,198.68,198.68,3708.0,198.1123,198.1622,198.0426,198.0426,3708.0
2024-05-03 12:50:00,198.68,198.68,198.32,198.33,2519.0,198.0426,198.0426,197.6837,197.6937,2519.0
2024-05-03 12:55:00,198.28,198.51,198.27,198.51,4479.0,197.6438,197.8731,197.6339,197.8731,4479.0
2024-05-03 13:00:00,198.59,198.68,198.5,198.62,5593.0,197.9528,198.0426,197.8631,197.9828,5593.0
2024-05-03 13:05:00,198.64,198.74,198.63,198.71,5335.0,198.0027,198.1024,197.9927,198.0725,5335.0
2024-05-03 13:10:00,198.71,198.98,198.7,198.97,4978.0,198.0725,198.3416,198.0625,198.3316,4978.0
2024-05-03 13:15:00,198.98,198.99,198.68,198.69,3773.0,198.3416,198.3516,198.0426,198.0525,3773.0
2024-05-03 13:20:00,198.62,198.65,198.44,198.46,4234.0,197.9828,198.0127,197.8033,197.8233,4234.0
2024-05-03 13:25:00,198.48,198.48,198.41,198.45,700.0,197.8432,197.8432,197.7734,197.8133,700.0
2024-05-03 13:30:00,198.43,198.43,198.28,198.39,5502.0,197.7934,197.7934,197.6438,197.7535,5502.0
2024-05-03 13:35:00,198.44,198.47,198.41,198.45,1622.0,197.8033,197.8332,197.7734,197.8133,1622.0
2024-05-03 13:40:00,198.48,198.63,198.48,198.63,4392.0,197.8432,197.9927,197.8432,197.9927,4392.0
2024-05-03 13:45:00,198.56,198.59,198.48,198.53,4321.0,197.9229,197.9528,197.8432,197.893,4321.0
2024-05-03 13:50:00,198.5,198.55,198.41,198.49,4477.0,197.8631,197.913,197.7734,197.8532,4477.0
2024-05-03 13:55:00,198.52,198.77,198.5,198.73,12933.0,197.8831,198.1323,197.8631,198.0924,12933.0
2024-05-03 14:00:00,198.75,198.78,198.48,198.5,5393.0,198.1123,198.1422,197.8432,197.8631,5393.0
2024-05-03 14:05:00,198.47,198.66,198.43,198.65,4230.0,197.8332,198.0226,197.7934,198.0127,4230.0
2024-05-03 14:10:00,198.65,198.73,198.57,198.62,8888.0,198.0127,198.0924,197.9329,197.9828,8888.0
2024-05-03 14:15:00,198.67,198.77,198.66,198.75,3610.0,198.0326,198.1323,198.0226,198.1123,3610.0
2024-05-03 14:20:00,198.72,198.84,198.65,198.75,9102.0,198.0824,198.202,198.0127,198.1123,9102.0
2024-05-03 14:25:00,198.74,198.8,198.6,198.6,6020.0,198.1024,198.1622,197.9628,197.9628,6020.0
2024-05-03 14:30:00,198.63,198.65,198.55,198.57,2696.0,197.9927,198.0127,197.913,197.9329,2696.0
2024-05-03 14:35:00,198.55,198.7,198.53,198.58,4356.0,197.913,198.0625,197.893,197.9429,4356.0
2024-05-03 14:40:00,198.58,198.65,198.52,198.65,5532.0,197.9429,198.0127,197.8831,198.0127,5532.0
2024-05-03 14:45:00,198.63,198.71,198.51,198.56,3270.0,197.9927,198.0725,197.8731,197.9229,3270.0
2024-05-03 14:50:00,198.7,198.7,198.55,198.63,6308.0,198.0625,198.0625,197.913,197.9927,6308.0
2024-05-03 14:55:00,198.58,198.71,198.48,198.66,7606.0,197.9429,198.0725,197.8432,198.0226,7606.0
2024-05-03 15:00:00,198.65,198.69,198.57,198.67,5292.0,198.0127,198.0525,197.9329,198.0326,5292.0
2024-05-03 15:05:00,198.7,198.73,198.61,198.65,5336.0,198.0625,198.0924,197.9728,198.0127,5336.0
2024-05-03 15:10:00,198.67,198.69,198.42,198.46,4710.0,198.0326,198.0525,197.7834,197.8233,4710.0
2024-05-03 15:15:00,198.42,198.49,198.37,198.44,4576.0,197.7834,197.8532,197.7336,197.8033,4576.0
2024-05-03 15:20:00,198.45,198.55,198.35,198.35,10788.0,197.8133,197.913,197.7136,197.7136,10788.0
2024-05-03 15:25:00,198.33,198.45,198.3,198.35,5864.0,197.6937,197.8133,197.6638,197.7136,5864.0
2024-05-03 15:30:00,198.32,198.35,198.15,198.23,9097.0,197.6837,197.7136,197.5143,197.594,9097.0
2024-05-03 15:35:00,198.22,198.44,198.2,198.39,18914.0,197.584,197.8033,197.5641,197.7535,18914.0
2024-05-03 15:40:00,198.39,198.4,198.2,198.24,11769.0,197.7535,197.7635,197.5641,197.604,11769.0
2024-05-03 15:45:00,198.23,198.28,197.83,197.93,17220.0,197.594,197.6438,197.1953,197.295,17220.0
2024-05-03 15:50:00,198.01,198.47,197.94,198.4,42467.0,197.3747,197.8332,197.3049,197.7635,42467.0
2024-05-03 15:55:00,198.35,198.4,197.34,197.57,153190.0,197.7136,197.7635,196.7069,196.9361,153190.0
2024-05-06 09:30:00,198.58,199.12,198.53,198.65,13366.0,197.9429,198.4811,197.893,198.0127,13366.0
2024-05-06 09:35:00,198.71,198.71,198.26,198.56,3811.0,198.0725,198.0725,197.6239,197.9229,3811.0
2024-05-06 09:40:00,198.62,198.67,198.37,198.56,2055.0,197.9828,198.0326,197.7336,197.9229,2055.0
2024-05-06 09:45:00,198.68,198.9,198.57,198.89,3566.0,198.0426,198.2619,197.9329,198.2519,3566.0
2024-05-06 09:50:00,198.99,198.99,198.46,198.73,4007.0,198.3516,198.3516,197.8233,198.0924,4007.0
2024-05-06 09:55:00,198.71,198.74,198.52,198.74,2700.0,198.0725,198.1024,197.8831,198.1024,2700.0
2024-05-06 10:00:00,198.78,198.79,198.35,198.46,2804.0,198.1422,198.1522,197.7136,197.8233,2804.0
2024-05-06 10:05:00,198.45,198.68,198.36,198.6,3568.0,197.8133,198.0426,197.7236,197.9628,3568.0
2024-05-06 10:10:00,198.59,198.67,198.54,198.55,2941.0,197.9528,198.0326,197.903,197.913,2941.0
2024-05-06 10:15:00,198.54,198.62,198.42,198.42,1846.0,197.903,197.9828,197.7834,197.7834,1846.0
2024-05-06 10:20:00,198.42,198.59,198.35,198.59,4989.0,197.7834,197.9528,197.7136,197.9528,4989.0
2024-05-06 10:25:00,198.57,198.59,198.33,198.36,5316.0,197.9329,197.9528,197.6937,197.7236,5316.0
2024-05-06 10:30:00,198.35,198.46,198.32,198.34,2444.0,197.7136,197.8233,197.6837,197.7037,2444.0
2024-05-06 10:35:00,198.31,198.53,198.31,198.4,1624.0,197.6737,197.893,197.6737,197.7635,1624.0
2024-05-06 10:40:00,198.5,198.81,198.38,198.71,3804.0,197.8631,198.1721,197.7435,198.0725,3804.0
2024-05-06 10:45:00,198.61,198.7,198.55,198.65,3454.0,197.9728,198.0625,197.913,198.0127,3454.0
2024-05-06 10:50:00,198.69,198.74,198.64,198.71,5927.0,198.0525,198.1024,198.0027,198.0725,5927.0
2024-05-06 10:55:00,198.67,198.83,198.67,198.8,11245.0,198.0326,198.1921,198.0326,198.1622,11245.0
2024-05-06 11:00:00,198.84,198.89,198.73,198.87,6023.0,198.202,198.2519,198.0924,198.232,6023.0
2024-05-06 11:05:00,198.89,198.95,198.79,198.95,14639.0,198.2519,198.3117,198.1522,198.3117,14639.0
2024-05-06 11:10:00,199.09,199.12,198.93,198.96,3608.0,198.4512,198.4811,198.2918,198.3217,3608.0
2024-05-06 11:15:00,198.98,199.02,198.9,199.0,3047.0,198.3416,198.3815,198.2619,198.3615,3047.0
2024-05-06 11:20:00,199.0,199.06,198.9,198.93,5497.0,198.3615,198.4213,198.2619,198.2918,5497.0
2024-05-06 11:25:00,198.9,199.05,198.9,198.93,2755.0,198.2619,198.4114,198.2619,198.2918,2755.0
2024-05-06 11:30:00,198.92,199.07,198.8,198.97,8246.0,198.2818,198.4313,198.1622,198.3316,8246.0
2024-05-06 11:35:00,199.07,199.08,198.87,198.96,3657.0,198.4313,198.4413,198.232,198.3217,3657.0
2024-05-06 11:40:00,198.91,198.99,198.88,198.91,2520.0,198.2718,198.3516,198.2419,198.2718,2520.0
2024-05-06 11:45:00,198.91,198.94,198.82,198.87,7075.0,198.2718,198.3017,198.1821,198.232,7075.0
2024-05-06 11:50:00,198.87,198.92,198.85,198.87,4154.0,198.232,198.2818,198.212,198.232,4154.0
2024-05-06 11:55:00,198.92,198.98,198.84,198.98,1989.0,198.2818,198.3416,198.202,198.3416,1989.0
2024-05-06 12:00:00,198.94,198.97,198.75,198.82,6792.0,198.3017,198.3316,198.1123,198.1821,6792.0
2024-05-06 12:05:00,198.81,198.81,198.71,198.8,3346.0,198.1721,198.1721,198.0725,198.1622,3346.0
2024-05-06 12:10:00,198.72,198.84,198.68,198.75,2596.0,198.0824,198.202,198.0426,198.1123,2596.0
2024-05-06 12:15:00,198.75,198.84,198.62,198.69,3741.0,198.1123,198.202,197.9828,198.0525,3741.0
2024-05-06 12:20:00,198.61,198.72,198.6,198.72,2264.0,197.9728,198.0824,197.9628,198.0824,2264.0
2024-05-06 12:25:00,198.77,198.89,198.77,198.82,6146.0,198.1323,198.2519,198.1323,198.1821,6146.0
2024-05-06 12:30:00,198.89,199.07,198.82,199.07,5220.0,198.2519,198.4313,198.1821,198.4313,5220.0
2024-05-06 12:35:00,199.07,199.16,198.98,199.11,2200.0,198.4313,198.521,198.3416,198.4712,2200.0
2024-05-06 12:40:00,199.15,199.15,199.04,199.04,3816.0,198.5111,198.5111,198.4014,198.4014,3816.0
2024-05-06 12:45:00,199.09,199.13,198.89,199.0,5435.0,198.4512,198.4911,198.2519,198.3615,5435.0
2024-05-06 12:50:00,199.0,199.01,198.89,198.98,6162.0,198.3615,198.3715,198.2519,198.3416,6162.0
2024-05-06 12:55:00,199.0,199.22,198.99,199.22,4945.0,198.3615,198.5808,198.3516,198.5808,4945.0
2024-05-06 13:00:00,199.23,199.29,199.13,199.19,2801.0,198.5908,198.6506,198.4911,198.5509,2801.0
2024-05-06 13:05:00,199.16,199.16,199.05,199.08,5753.0,198.521,198.521,198.4114,198.4413,5753.0
2024-05-06 13:10:00,199.12,199.12,198.99,199.09,4989.0,198.4811,198.4811,198.3516,198.4512,4989.0
2024-05-06 13:15:00,199.09,199.17,198.98,198.98,3401.0,198.4512,198.531,198.3416,198.3416,3401.0
2024-05-06 13:20:00,199.0,199.07,198.94,199.07,4919.0,198.3615,198.4313,198.3017,198.4313,4919.0
2024-05-06 13:25:00,199.01,199.17,198.99,199.08,3305.0,198.3715,198.531,198.3516,198.4413,3305.0
2024-05-06 13:30:00,199.12,199.38,199.11,199.38,5897.0,198.4811,198.7403,198.4712,198.7403,5897.0
2024-05-06 13:35:00,199.38,199.7,199.37,199.59,6803.0,198.7403,199.0593,198.7303,198.9496,6803.0
2024-05-06 13:40:00,199.58,199.62,199.46,199.62,1436.0,198.9397,198.9795,198.8201,198.9795,1436.0
2024-05-06 13:45:00,199.63,199.74,199.57,199.7,5103.0,198.9895,199.0992,198.9297,199.0593,5103.0
2024-05-06 13:50:00,199.89,199.89,199.68,199.68,2108.0,199.2487,199.2487,199.0394,199.0394,2108.0
2024-05-06 13:55:00,199.74,199.74,199.61,199.61,4412.0,199.0992,199.0992,198.9696,198.9696,4412.0
2024-05-06 14:00:00,199.54,199.68,199.53,199.65,2424.0,198.8998,199.0394,198.8898,199.0094,2424.0
2024-05-06 14:05:00,199.58,199.8,199.53,199.77,6289.0,198.9397,199.159,198.8898,199.1291,6289.0
2024-05-06 14:10:00,199.75,199.81,199.66,199.66,3514.0,199.1091,199.1689,199.0194,199.0194,3514.0
2024-05-06 14:15:00,199.7,199.8,199.66,199.69,2337.0,199.0593,199.159,199.0194,199.0493,2337.0
2024-05-06 14:20:00,199.78,199.78,199.52,199.72,14018.0,199.139,199.139,198.8799,199.0792,14018.0
2024-05-06 14:25:00,199.82,199.92,199.74,199.92,1858.0,199.1789,199.2786,199.0992,199.2786,1858.0
2024-05-06 14:30:00,199.91,200.07,199.82,200.03,6782.0,199.2686,199.4281,199.1789,199.3882,6782.0
2024-05-06 14:35:00,200.04,200.06,199.88,199.94,6314.0,199.3982,199.4181,199.2387,199.2985,6314.0
2024-05-06 14:40:00,199.96,200.19,199.96,200.11,5450.0,199.3185,199.5477,199.3185,199.468,5450.0
2024-05-06 14:45:00,200.11,200.25,200.06,200.17,4926.0,199.468,199.6075,199.4181,199.5278,4926.0
2024-05-06 14:50:00,200.19,200.28,200.07,200.15,3758.0,199.5477,199.6374,199.4281,199.5078,3758.0
2024-05-06 14:55:00,200.2,200.2,200.04,200.12,4866.0,199.5577,199.5577,199.3982,199.4779,4866.0
2024-05-06 15:00:00,200.13,200.13,199.89,200.1,4356.0,199.4879,199.4879,199.2487,199.458,4356.0
2024-05-06 15:05:00,200.06,200.11,199.99,200.01,4683.0,199.4181,199.468,199.3484,199.3683,4683.0
2024-05-06 15:10:00,200.07,200.13,199.92,199.92,6000.0,199.4281,199.4879,199.2786,199.2786,6000.0
2024-05-06 15:15:00,199.92,199.92,199.73,199.86,4694.0,199.2786,199.2786,199.0892,199.2188,4694.0
2024-05-06 15:20:00,199.86,199.86,199.73,199.8,5834.0,199.2188,199.2188,199.0892,199.159,5834.0
2024-05-06 15:25:00,199.81,199.81,199.57,199.63,4774.0,199.1689,199.1689,198.9297,198.9895,4774.0
2024-05-06 15:30:00,199.61,199.65,199.55,199.64,5481.0,198.9696,199.0094,198.9098,198.9995,5481.0
2024-05-06 15:35:00,199.63,199.77,199.63,199.7,3639.0,198.9895,199.1291,198.9895,199.0593,3639.0
2024-05-06 15:40:00,199.74,199.86,199.62,199.72,5479.0,199.0992,199.2188,198.9795,199.0792,5479.0
2024-05-06 15:45:00,199.64,199.77,199.62,199.69,6427.0,198.9995,199.1291,198.9795,199.0493,6427.0
2024-05-06 15:50:00,199.71,200.02,199.62,199.9,14230.0,199.0693,199.3783,198.9795,199.2586,14230.0
2024-05-06 15:55:00,199.95,200.23,199.86,200.09,48255.0,199.3085,199.5876,199.2188,199.448,48255.0
2024-05-07 09:30:00,200.3,200.3,199.68,200.12,7561.0,199.6574,199.6574,199.0394,199.4779,7561.0
2024-05-07 09:35:00,200.19,200.19,199.84,199.84,2195.0,199.5477,199.5477,199.1988,199.1988,2195.0
2024-05-07 09:40:00,199.96,200.21,199.91,199.91,2200.0,199.3185,199.5677,199.2686,199.2686,2200.0
2024-05-07 09:45:00,200.01,200.18,199.83,199.85,4104.0,199.3683,199.5377,199.1889,199.2088,4104.0
2024-05-07 09:50:00,200.03,200.45,200.01,200.36,2056.0,199.3882,199.8069,199.3683,199.7172,2056.0
2024-05-07 09:55:00,200.35,200.65,200.35,200.52,4209.0,199.7072,200.0062,199.7072,199.8767,4209.0
2024-05-07 10:00:00,200.7,201.2,200.7,200.8,27091.0,200.0561,200.5545,200.0561,200.1558,27091.0
2024-05-07 10:05:00,200.99,201.26,200.99,201.23,3355.0,200.3451,200.6143,200.3451,200.5844,3355.0
2024-05-07 10:10:00,201.3,201.47,201.24,201.26,5727.0,200.6542,200.8236,200.5943,200.6143,5727.0
2024-05-07 10:15:00,201.27,201.47,201.17,201.18,5468.0,200.6243,200.8236,200.5246,200.5345,5468.0
2024-05-07 10:20:00,201.19,201.19,200.45,200.45,8900.0,200.5445,200.5445,199.8069,199.8069,8900.0
2024-05-07 10:25:00,200.47,200.59,200.35,200.42,7092.0,199.8268,199.9464,199.7072,199.777,7092.0
2024-05-07 10:30:00,200.4,200.44,200.3,200.39,2670.0,199.757,199.7969,199.6574,199.7471,2670.0
2024-05-07 10:35:00,200.41,200.53,200.34,200.34,2897.0,199.767,199.8866,199.6972,199.6972,2897.0
2024-05-07 10:40:00,200.25,200.25,200.0,200.0,2270.0,199.6075,199.6075,199.3583,199.3583,2270.0
2024-05-07 10:45:00,200.06,200.33,200.0,200.3,5880.0,199.4181,199.6873,199.3583,199.6574,5880.0
2024-05-07 10:50:00,200.3,200.36,200.24,200.26,4112.0,199.6574,199.7172,199.5976,199.6175,4112.0
2024-05-07 10:55:00,200.27,200.49,200.19,200.48,6828.0,199.6275,199.8468,199.5477,199.8368,6828.0
2024-05-07 11:00:00,200.48,200.56,200.41,200.51,6526.0,199.8368,199.9165,199.767,199.8667,6526.0
2024-05-07 11:05:00,200.51,200.68,200.51,200.56,4476.0,199.8667,200.0361,199.8667,199.9165,4476.0
2024-05-07 11:10:00,200.64,200.7,200.4,200.4,3323.0,199.9963,200.0561,199.757,199.757,3323.0
2024-05-07 11:15:00,200.54,200.54,200.28,200.28,2185.0,199.8966,199.8966,199.6374,199.6374,2185.0
2024-05-07 11:20:00,200.29,200.29,200.18,200.25,2214.0,199.6474,199.6474,199.5377,199.6075,2214.0
2024-05-07 11:25:00,200.2,200.49,200.12,200.46,2903.0,199.5577,199.8468,199.4779,199.8168,2903.0
2024-05-07 11:30:00,200.39,200.47,200.31,200.4,3152.0,199.7471,199.8268,199.6673,199.757,3152.0
2024-05-07 11:35:00,200.45,200.47,200.34,200.4,2051.0,199.8069,199.8268,199.6972,199.757,2051.0
2024-05-07 11:40:00,200.35,200.43,200.35,200.4,1870.0,199.7072,199.7869,199.7072,199.757,1870.0
2024-05-07 11:45:00,200.38,200.38,200.14,200.14,3492.0,199.7371,199.7371,199.4979,199.4979,3492.0
2024-05-07 11:50:00,200.18,200.21,199.9,199.95,3662.0,199.5377,199.5677,199.2586,199.3085,3662.0
2024-05-07 11:55:00,199.87,200.02,199.86,200.02,1932.0,199.2287,199.3783,199.2188,199.3783,1932.0
2024-05-07 12:00:00,199.99,200.09,199.87,200.01,4357.0,199.3484,199.448,199.2287,199.3683,4357.0
2024-05-07 12:05:00,200.0,200.03,199.92,199.92,11450.0,199.3583,199.3882,199.2786,199.2786,11450.0
2024-05-07 12:10:00,199.91,200.06,199.9,199.92,1838.0,199.2686,199.4181,199.2586,199.2786,1838.0
2024-05-07 12:15:00,199.98,199.98,199.9,199.98,1368.0,199.3384,199.3384,199.2586,199.3384,1368.0
2024-05-07 12:20:00,199.97,199.98,199.94,199.98,1730.0,199.3284,199.3384,199.2985,199.3384,1730.0
2024-05-07 12:25:00,199.93,200.0,199.92,200.0,1328.0,199.2885,199.3583,199.2786,199.3583,1328.0
2024-05-07 12:30:00,199.99,200.05,199.94,200.05,11200.0,199.3484,199.4082,199.2985,199.4082,11200.0
2024-05-07 12:35:00,200.02,200.02,199.83,199.92,3030.0,199.3783,199.3783,199.1889,199.2786,3030.0
2024-05-07 12:40:00,199.92,200.0,199.76,199.82,5170.0,199.2786,199.3583,199.1191,199.1789,5170.0
2024-05-07 12:45:00,199.87,199.92,199.87,199.87,638.0,199.2287,199.2786,199.2287,199.2287,638.0
2024-05-07 12:50:00,199.81,199.81,199.69,199.75,4990.0,199.1689,199.1689,199.0493,199.1091,4990.0
2024-05-07 12:55:00,199.72,199.85,199.72,199.85,300.0,199.0792,199.2088,199.0792,199.2088,300.0
2024-05-07 13:00:00,199.83,199.98,199.81,199.9,2469.0,199.1889,199.3384,199.1689,199.2586,2469.0
2024-05-07 13:05:00,199.91,199.98,199.9,199.97,695.0,199.2686,199.3384,199.2586,199.3284,695.0
2024-05-07 13:10:00,199.99,199.99,199.8,199.89,2921.0,199.3484,199.3484,199.159,199.2487,2921.0
2024-05-07 13:15:00,199.86,199.9,199.83,199.88,744.0,199.2188,199.2586,199.1889,199.2387,744.0
2024-05-07 13:20:00,199.93,199.93,199.81,199.87,746.0,199.2885,199.2885,199.1689,199.2287,746.0
2024-05-07 13:25:00,199.82,199.93,199.77,199.93,2743.0,199.1789,199.2885,199.1291,199.2885,2743.0
2024-05-07 13:30:00,199.95,199.97,199.88,199.92,2549.0,199.3085,199.3284,199.2387,199.2786,2549.0
2024-05-07 13:35:00,199.92,199.92,199.85,199.86,1072.0,199.2786,199.2786,199.2088,199.2188,1072.0
2024-05-07 13:40:00,199.88,199.9,199.8,199.85,1247.0,199.2387,199.2586,199.159,199.2088,1247.0
2024-05-07 13:45:00,199.84,199.85,199.64,199.64,2707.0,199.1988,199.2088,198.9995,198.9995,2707.0
2024-05-07 13:50:00,199.59,199.78,199.58,199.7,9009.0,198.9496,199.139,198.9397,199.0593,9009.0
2024-05-07 13:55:00,199.65,199.71,199.59,199.71,1335.0,199.0094,199.0693,198.9496,199.0693,1335.0
2024-05-07 14:00:00,199.7,199.76,199.65,199.65,2440.0,199.0593,199.1191,199.0094,199.0094,2440.0
2024-05-07 14:05:00,199.63,199.68,199.54,199.54,1230.0,198.9895,199.0394,198.8998,198.8998,1230.0
2024-05-07 14:10:00,199.53,199.54,199.42,199.45,1727.0,198.8898,198.8998,198.7802,198.8101,1727.0
2024-05-07 14:15:00,199.41,199.57,199.36,199.36,6963.0,198.7702,198.9297,198.7204,198.7204,6963.0
2024-05-07 14:20:00,199.4,199.51,199.38,199.44,21345.0,198.7603,198.8699,198.7403,198.8001,21345.0
2024-05-07 14:25:00,199.55,199.69,199.55,199.6,1553.0,198.9098,199.0493,198.9098,198.9596,1553.0
2024-05-07 14:30:00,199.55,199.6,199.46,199.47,1529.0,198.9098,198.9596,198.8201,198.83,1529.0
2024-05-07 14:35:00,199.47,199.49,199.29,199.29,2601.0,198.83,198.85,198.6506,198.6506,2601.0
2024-05-07 14:40:00,199.34,199.47,199.34,199.43,3760.0,198.7004,198.83,198.7004,198.7902,3760.0
2024-05-07 14:45:00,199.37,199.47,199.33,199.37,4135.0,198.7303,198.83,198.6905,198.7303,4135.0
2024-05-07 14:50:00,199.33,199.41,199.3,199.3,7460.0,198.6905,198.7702,198.6606,198.6606,7460.0
2024-05-07 14:55:00,199.34,199.34,199.24,199.26,1918.0,198.7004,198.7004,198.6008,198.6207,1918.0
2024-05-07 15:00:00,199.31,199.31,199.2,199.21,1211.0,198.6705,198.6705,198.5609,198.5709,1211.0
2024-05-07 15:05:00,199.2,199.31,199.19,199.23,1576.0,198.5609,198.6705,198.5509,198.5908,1576.0
2024-05-07 15:10:00,199.2,199.31,199.19,199.26,4893.0,198.5609,198.6705,198.5509,198.6207,4893.0
2024-05-07 15:15:00,199.28,199.28,199.09,199.21,3054.0,198.6406,198.6406,198.4512,198.5709,3054.0
2024-05-07 15:20:00,199.26,199.42,199.26,199.4,2558.0,198.6207,198.7802,198.6207,198.7603,2558.0
2024-05-07 15:25:00,199.4,199.61,199.4,199.59,3734.0,198.7603,198.9696,198.7603,198.9496,3734.0
2024-05-07 15:30:00,199.6,199.61,199.36,199.36,2206.0,198.9596,198.9696,198.7204,198.7204,2206.0
2024-05-07 15:35:00,199.4,199.58,199.36,199.51,4111.0,198.7603,198.9397,198.7204,198.8699,4111.0
2024-05-07 15:40:00,199.55,199.58,199.35,199.38,3026.0,198.9098,198.9397,198.7104,198.7403,3026.0
2024-05-07 15:45:00,199.36,199.57,199.36,199.57,4875.0,198.7204,198.9297,198.7204,198.9297,4875.0
2024-05-07 15:50:00,199.61,199.83,199.53,199.78,13581.0,198.9696,199.1889,198.8898,199.139,13581.0
2024-05-07 15:55:00,199.73,199.79,199.54,199.66,51865.0,199.0892,199.149,198.8998,199.0194,51865.0
2024-05-08 09:30:00,199.0,199.29,198.65,198.65,10377.0,198.3615,198.6506,198.0127,198.0127,10377.0
2024-05-08 09:35:00,198.49,198.97,198.49,198.97,2909.0,197.8532,198.3316,197.8532,198.3316,2909.0
2024-05-08 09:40:00,199.14,199.32,198.86,199.1,1660.0,198.5011,198.6805,198.222,198.4612,1660.0
2024-05-08 09:45:00,198.91,199.47,198.91,199.3,2789.0,198.2718,198.83,198.2718,198.6606,2789.0
2024-05-08 09:50:00,199.3,199.33,199.22,199.22,1000.0,198.6606,198.6905,198.5808,198.5808,1000.0
2024-05-08 09:55:00,199.18,199.79,199.17,199.66,6723.0,198.541,199.149,198.531,199.0194,6723.0
2024-05-08 10:00:00,199.72,199.94,199.66,199.79,10458.0,199.0792,199.2985,199.0194,199.149,10458.0
2024-05-08 10:05:00,199.7,199.8,199.49,199.63,11147.0,199.0593,199.159,198.85,198.9895,11147.0
2024-05-08 10:10:00,199.52,199.52,199.17,199.17,19707.0,198.8799,198.8799,198.531,198.531,19707.0
2024-05-08 10:15:00,199.28,199.35,199.16,199.19,2615.0,198.6406,198.7104,198.521,198.5509,2615.0
2024-05-08 10:20:00,199.23,199.34,199.17,199.24,1630.0,198.5908,198.7004,198.531,198.6008,1630.0
2024-05-08 10:25:00,199.2,199.87,199.19,199.87,3685.0,198.5609,199.2287,198.5509,199.2287,3685.0
2024-05-08 10:30:00,199.81,200.0,199.71,199.95,6247.0,199.1689,199.3583,199.0693,199.3085,6247.0
2024-05-08 10:35:00,200.12,200.49,200.04,200.27,6863.0,199.4779,199.8468,199.3982,199.6275,6863.0
2024-05-08 10:40:00,200.25,200.47,200.16,200.17,8398.0,199.6075,199.8268,199.5178,199.5278,8398.0
2024-05-08 10:45:00,200.18,200.19,199.96,199.96,7329.0,199.5377,199.5477,199.3185,199.3185,7329.0
2024-05-08 10:50:00,199.83,199.87,199.74,199.76,5236.0,199.1889,199.2287,199.0992,199.1191,5236.0
2024-05-08 10:55:00,199.76,200.01,199.69,200.01,3872.0,199.1191,199.3683,199.0493,199.3683,3872.0
2024-05-08 11:00:00,200.06,200.06,199.85,199.92,5386.0,199.4181,199.4181,199.2088,199.2786,5386.0
2024-05-08 11:05:00,199.83,199.95,199.78,199.87,3480.0,199.1889,199.3085,199.139,199.2287,3480.0
2024-05-08 11:10:00,199.81,199.82,199.63,199.66,8376.0,199.1689,199.1789,198.9895,199.0194,8376.0
2024-05-08 11:15:00,199.57,199.75,199.57,199.71,1200.0,198.9297,199.1091,198.9297,199.0693,1200.0
2024-05-08 11:20:00,199.68,199.74,199.67,199.68,1877.0,199.0394,199.0992,199.0294,199.0394,1877.0
2024-05-08 11:25:00,199.68,199.76,199.65,199.69,2455.0,199.0394,199.1191,199.0094,199.0493,2455.0
2024-05-08 11:30:00,199.69,199.74,199.65,199.71,871.0,199.0493,199.0992,199.0094,199.0693,871.0
2024-05-08 11:35:00,199.73,199.73,199.57,199.62,3724.0,199.0892,199.0892,198.9297,198.9795,3724.0
2024-05-08 11:40:00,199.56,199.65,199.52,199.59,1400.0,198.9197,199.0094,198.8799,198.9496,1400.0
2024-05-08 11:45:00,199.64,199.65,199.5,199.5,1699.0,198.9995,199.0094,198.8599,198.8599,1699.0
2024-05-08 11:50:00,199.55,199.7,199.53,199.64,3957.0,198.9098,199.0593,198.8898,198.9995,3957.0
2024-05-08 11:55:00,199.65,199.81,199.6,199.69,2208.0,199.0094,199.1689,198.9596,199.0493,2208.0
2024-05-08 12:00:00,199.77,199.94,199.77,199.93,1104.0,199.1291,199.2985,199.1291,199.2885,1104.0
2024-05-08 12:05:00,199.93,199.93,199.78,199.83,2770.0,199.2885,199.2885,199.139,199.1889,2770.0
2024-05-08 12:10:00,199.81,199.93,199.79,199.88,1491.0,199.1689,199.2885,199.149,199.2387,1491.0
2024-05-08 12:15:00,199.82,199.88,199.75,199.88,3007.0,199.1789,199.2387,199.1091,199.2387,3007.0
2024-05-08 12:20:00,199.85,199.92,199.82,199.87,752.0,199.2088,199.2786,199.1789,199.2287,752.0
2024-05-08 12:25:00,199.94,199.97,199.87,199.92,2893.0,199.2985,199.3284,199.2287,199.2786,2893.0
2024-05-08 12:30:00,199.91,199.92,199.8,199.87,3238.0,199.2686,199.2786,199.159,199.2287,3238.0
2024-05-08 12:35:00,199.85,199.85,199.67,199.73,3607.0,199.2088,199.2088,199.0294,199.0892,3607.0
2024-05-08 12:40:00,199.68,199.71,199.61,199.65,1681.0,199.0394,199.0693,198.9696,199.0094,1681.0
2024-05-08 12:45:00,199.64,199.67,199.59,199.63,2081.0,198.9995,199.0294,198.9496,198.9895,2081.0
2024-05-08 12:50:00,199.64,199.66,199.56,199.6,3941.0,198.9995,199.0194,198.9197,198.9596,3941.0
2024-05-08 12:55:00,199.65,199.67,199.57,199.57,2726.0,199.0094,199.0294,198.9297,198.9297,2726.0
2024-05-08 13:00:00,199.55,199.58,199.43,199.55,2823.0,198.9098,198.9397,198.7902,198.9098,2823.0
2024-05-08 13:05:00,199.55,199.62,199.46,199.62,1903.0,198.9098,198.9795,198.8201,198.9795,1903.0
2024-05-08 13:10:00,199.52,199.7,199.52,199.69,3390.0,198.8799,199.0593,198.8799,199.0493,3390.0
2024-05-08 13:15:00,199.66,199.7,199.59,199.63,4258.0,199.0194,199.0593,198.9496,198.9895,4258.0
2024-05-08 13:20:00,199.63,199.63,199.35,199.36,3233.0,198.9895,198.9895,198.7104,198.7204,3233.0
2024-05-08 13:25:00,199.41,199.52,199.41,199.45,2476.0,198.7702,198.8799,198.7702,198.8101,2476.0
2024-05-08 13:30:00,199.47,199.62,199.47,199.54,1492.0,198.83,198.9795,198.83,198.8998,1492.0
2024-05-08 13:35:00,199.59,199.66,199.53,199.61,4979.0,198.9496,199.0194,198.8898,198.9696,4979.0
2024-05-08 13:40:00,199.63,199.82,199.57,199.82,3043.0,198.9895,199.1789,198.9297,199.1789,3043.0
2024-05-08 13:45:00,199.8,199.8,199.67,199.73,3983.0,199.159,199.159,199.0294,199.0892,3983.0
2024-05-08 13:50:00,199.81,199.83,199.67,199.8,2720.0,199.1689,199.1889,199.0294,199.159,2720.0
2024-05-08 13:55:00,199.75,199.97,199.75,199.87,4053.0,199.1091,199.3284,199.1091,199.2287,4053.0
2024-05-08 14:00:00,199.92,199.94,199.88,199.93,3092.0,199.2786,199.2985,199.2387,199.2885,3092.0
2024-05-08 14:05:00,199.91,200.03,199.85,200.03,8549.0,199.2686,199.3882,199.2088,199.3882,8549.0
2024-05-08 14:10:00,200.06,200.07,199.95,200.0,7975.0,199.4181,199.4281,199.3085,199.3583,7975.0
2024-05-08 14:15:00,199.96,200.0,199.86,199.9,5898.0,199.3185,199.3583,199.2188,199.2586,5898.0
2024-05-08 14:20:00,199.92,199.92,199.76,199.8,7192.0,199.2786,199.2786,199.1191,199.159,7192.0
2024-05-08 14:25:00,199.78,199.9,199.73,199.86,3635.0,199.139,199.2586,199.0892,199.2188,3635.0
2024-05-08 14:30:00,199.89,199.91,199.79,199.87,7118.0,199.2487,199.2686,199.149,199.2287,7118.0
2024-05-08 14:35:00,199.89,200.07,199.83,200.07,6917.0,199.2487,199.4281,199.1889,199.4281,6917.0
2024-05-08 14:40:00,200.03,200.06,199.96,199.96,4154.0,199.3882,199.4181,199.3185,199.3185,4154.0
2024-05-08 14:45:00,199.95,200.03,199.93,200.02,4158.0,199.3085,199.3882,199.2885,199.3783,4158.0
2024-05-08 14:50:00,200.07,200.11,200.05,200.08,2034.0,199.4281,199.468,199.4082,199.4381,2034.0
2024-05-08 14:55:00,200.08,200.16,200.03,200.06,4806.0,199.4381,199.5178,199.3882,199.4181,4806.0
2024-05-08 15:00:00,200.03,200.05,199.9,200.0,7229.0,199.3882,199.4082,199.2586,199.3583,7229.0
2024-05-08 15:05:00,200.0,200.27,199.96,200.27,4013.0,199.3583,199.6275,199.3185,199.6275,4013.0
2024-05-08 15:10:00,200.23,200.36,200.2,200.2,11040.0,199.5876,199.7172,199.5577,199.5577,11040.0
2024-05-08 15:15:00,200.2,200.39,200.2,200.25,9243.0,199.5577,199.7471,199.5577,199.6075,9243.0
2024-05-08 15:20:00,200.24,200.25,200.16,200.17,5691.0,199.5976,199.6075,199.5178,199.5278,5691.0
2024-05-08 15:25:00,200.18,200.21,200.12,200.15,5118.0,199.5377,199.5677,199.4779,199.5078,5118.0
2024-05-08 15:30:00,200.16,200.49,200.15,200.42,12275.0,199.5178,199.8468,199.5078,199.777,12275.0
2024-05-08 15:35:00,200.4,200.5,200.34,200.48,10970.0,199.757,199.8567,199.6972,199.8368,10970.0
2024-05-08 15:40:00,200.5,200.6,200.41,200.45,10796.0,199.8567,199.9564,199.767,199.8069,10796.0
2024-05-08 15:45:00,200.44,200.52,200.35,200.48,17447.0,199.7969,199.8767,199.7072,199.8368,17447.0
2024-05-08 15:50:00,200.49,200.64,200.36,200.52,28382.0,199.8468,199.9963,199.7172,199.8767,28382.0
2024-05-08 15:55:00,200.52,200.52,200.15,200.37,82040.0,199.8767,199.8767,199.5078,199.7271,82040.0
2024-05-09 09:30:00,198.73,199.35,197.87,197.89,13568.0,198.0924,198.7104,197.2352,197.2551,13568.0
2024-05-09 09:35:00,197.9,198.1,197.17,197.42,15947.0,197.2651,197.4644,196.5374,196.7866,15947.0
2024-05-09 09:40:00,197.36,197.75,197.34,197.36,8435.0,196.7268,197.1155,196.7069,196.7268,8435.0
2024-05-09 09:45:00,197.37,198.02,197.23,197.98,11150.0,196.7368,197.3847,196.5972,197.3448,11150.0
2024-05-09 09:50:00,197.88,198.14,197.68,197.96,6301.0,197.2451,197.5043,197.0458,197.3249,6301.0
2024-05-09 09:55:00,198.05,198.2,197.93,198.17,5697.0,197.4146,197.5641,197.295,197.5342,5697.0
2024-05-09 10:00:00,198.24,198.83,198.24,198.72,8805.0,197.604,198.1921,197.604,198.0824,8805.0
2024-05-09 10:05:00,198.7,198.79,198.56,198.6,10546.0,198.0625,198.1522,197.9229,197.9628,10546.0
2024-05-09 10:10:00,198.62,198.92,198.52,198.89,22987.0,197.9828,198.2818,197.8831,198.2519,22987.0
2024-05-09 10:15:00,198.8,199.34,198.8,199.26,5976.0,198.1622,198.7004,198.1622,198.6207,5976.0
2024-05-09 10:20:00,199.21,199.48,199.15,199.3,6200.0,198.5709,198.84,198.5111,198.6606,6200.0
2024-05-09 10:25:00,199.27,199.41,199.26,199.38,1628.0,198.6307,198.7702,198.6207,198.7403,1628.0
2024-05-09 10:30:00,199.48,199.95,199.47,199.59,4480.0,198.84,199.3085,198.83,198.9496,4480.0
2024-05-09 10:35:00,199.59,200.22,199.56,199.99,5557.0,198.9496,199.5776,198.9197,199.3484,5557.0
2024-05-09 10:40:00,199.97,200.3,199.97,200.22,2887.0,199.3284,199.6574,199.3284,199.5776,2887.0
2024-05-09 10:45:00,200.28,200.65,200.28,200.54,6790.0,199.6374,200.0062,199.6374,199.8966,6790.0
2024-05-09 10:50:00,200.65,200.74,200.47,200.57,15489.0,200.0062,200.096,199.8268,199.9265,15489.0
2024-05-09 10:55:00,200.5,200.6,200.16,200.16,12545.0,199.8567,199.9564,199.5178,199.5178,12545.0
2024-05-09 11:00:00,200.21,200.21,199.71,200.08,25815.0,199.5677,199.5677,199.0693,199.4381,25815.0
2024-05-09 11:05:00,200.2,200.38,200.13,200.38,4770.0,199.5577,199.7371,199.4879,199.7371,4770.0
2024-05-09 11:10:00,200.4,200.84,200.4,200.81,8918.0,199.757,200.1956,199.757,200.1657,8918.0
2024-05-09 11:15:00,200.76,200.83,200.63,200.7,7458.0,200.1159,200.1857,199.9863,200.0561,7458.0
2024-05-09 11:20:00,200.68,200.68,200.51,200.6,4631.0,200.0361,200.0361,199.8667,199.9564,4631.0
2024-05-09 11:25:00,200.65,200.66,200.44,200.66,4018.0,200.0062,200.0162,199.7969,200.0162,4018.0
2024-05-09 11:30:00,200.66,200.79,200.66,200.74,2564.0,200.0162,200.1458,200.0162,200.096,2564.0
2024-05-09 11:35:00,200.77,200.85,200.51,200.51,5859.0,200.1259,200.2056,199.8667,199.8667,5859.0
2024-05-09 11:40:00,200.53,200.53,199.97,200.08,9187.0,199.8866,199.8866,199.3284,199.4381,9187.0
2024-05-09 11:45:00,200.0,200.14,199.98,200.12,6078.0,199.3583,199.4979,199.3384,199.4779,6078.0
2024-05-09 11:50:00,200.09,200.13,199.99,200.09,7999.0,199.448,199.4879,199.3484,199.448,7999.0
2024-05-09 11:55:00,200.06,200.47,200.05,200.47,5280.0,199.4181,199.8268,199.4082,199.8268,5280.0
2024-05-09 12:00:00,200.5,200.51,200.33,200.37,9235.0,199.8567,199.8667,199.6873,199.7271,9235.0
2024-05-09 12:05:00,200.36,200.36,200.26,200.33,1397.0,199.7172,199.7172,199.6175,199.6873,1397.0
2024-05-09 12:10:00,200.35,200.63,200.35,200.63,2557.0,199.7072,199.9863,199.7072,199.9863,2557.0
2024-05-09 12:15:00,200.63,200.64,200.45,200.63,4726.0,199.9863,199.9963,199.8069,199.9863,4726.0
2024-05-09 12:20:00,200.62,200.74,200.62,200.62,1741.0,199.9763,200.096,199.9763,199.9763,1741.0
2024-05-09 12:25:00,200.59,200.65,200.51,200.59,2236.0,199.9464,200.0062,199.8667,199.9464,2236.0
2024-05-09 12:30:00,200.62,200.63,200.5,200.59,4562.0,199.9763,199.9863,199.8567,199.9464,4562.0
2024-05-09 12:35:00,200.63,200.87,200.61,200.87,2207.0,199.9863,200.2255,199.9664,200.2255,2207.0
2024-05-09 12:40:00,200.87,200.97,200.83,200.97,3606.0,200.2255,200.3252,200.1857,200.3252,3606.0
2024-05-09 12:45:00,200.98,200.98,200.78,200.84,4464.0,200.3352,200.3352,200.1358,200.1956,4464.0
2024-05-09 12:50:00,200.83,200.92,200.8,200.92,1457.0,200.1857,200.2754,200.1558,200.2754,1457.0
2024-05-09 12:55:00,200.9,200.97,200.83,200.97,2187.0,200.2554,200.3252,200.1857,200.3252,2187.0
2024-05-09 13:00:00,200.98,201.11,200.89,201.06,2852.0,200.3352,200.4648,200.2455,200.4149,2852.0
2024-05-09 13:05:00,201.05,201.17,201.05,201.08,1950.0,200.405,200.5246,200.405,200.4349,1950.0
2024-05-09 13:10:00,201.09,201.1,201.05,201.06,2200.0,200.4448,200.4548,200.405,200.4149,2200.0
2024-05-09 13:15:00,201.06,201.11,200.97,200.97,3425.0,200.4149,200.4648,200.3252,200.3252,3425.0
2024-05-09 13:20:00,200.91,200.96,200.83,200.96,3399.0,200.2654,200.3152,200.1857,200.3152,3399.0
2024-05-09 13:25:00,200.91,201.09,200.87,201.02,2976.0,200.2654,200.4448,200.2255,200.3751,2976.0
2024-05-09 13:30:00,201.05,201.1,200.99,201.03,3163.0,200.405,200.4548,200.3451,200.385,3163.0
2024-05-09 13:35:00,201.07,201.11,200.92,201.11,5440.0,200.4249,200.4648,200.2754,200.4648,5440.0
2024-05-09 13:40:00,201.17,201.19,201.08,201.13,3140.0,200.5246,200.5445,200.4349,200.4847,3140.0
2024-05-09 13:45:00,201.15,201.19,200.91,201.03,12642.0,200.5046,200.5445,200.2654,200.385,12642.0
2024-05-09 13:50:00,201.04,201.1,200.93,201.05,5370.0,200.395,200.4548,200.2853,200.405,5370.0
2024-05-09 13:55:00,201.05,201.1,200.95,201.1,4147.0,200.405,200.4548,200.3053,200.4548,4147.0
2024-05-09 14:00:00,201.01,201.17,201.01,201.12,7042.0,200.3651,200.5246,200.3651,200.4747,7042.0
2024-05-09 14:05:00,201.1,201.17,201.06,201.16,2172.0,200.4548,200.5246,200.4149,200.5146,2172.0
2024-05-09 14:10:00,201.18,201.21,201.14,201.18,3768.0,200.5345,200.5644,200.4947,200.5345,3768.0
2024-05-09 14:15:00,201.14,201.21,201.07,201.18,3550.0,200.4947,200.5644,200.4249,200.5345,3550.0
2024-05-09 14:20:00,201.15,201.22,201.07,201.16,3985.0,200.5046,200.5744,200.4249,200.5146,3985.0
2024-05-09 14:25:00,201.21,201.57,201.17,201.57,4550.0,200.5644,200.9233,200.5246,200.9233,4550.0
2024-05-09 14:30:00,201.59,201.78,201.54,201.67,36922.0,200.9432,201.1326,200.8934,201.023,36922.0
2024-05-09 14:35:00,201.63,201.92,201.63,201.82,5579.0,200.9831,201.2722,200.9831,201.1725,5579.0
2024-05-09 14:40:00,201.88,202.0,201.87,202.0,3031.0,201.2323,201.3519,201.2223,201.3519,3031.0
2024-05-09 14:45:00,202.0,202.26,201.95,202.26,8865.0,201.3519,201.6111,201.3021,201.6111,8865.0
2024-05-09 14:50:00,202.3,202.31,202.17,202.24,10685.0,201.6509,201.6609,201.5214,201.5911,10685.0
2024-05-09 14:55:00,202.25,202.46,202.23,202.43,12501.0,201.6011,201.8104,201.5812,201.7805,12501.0
2024-05-09 15:00:00,202.48,202.48,202.27,202.34,13937.0,201.8304,201.8304,201.621,201.6908,13937.0
2024-05-09 15:05:00,202.37,202.65,202.37,202.65,15593.0,201.7207,201.9998,201.7207,201.9998,15593.0
2024-05-09 15:10:00,202.61,202.67,202.42,202.51,26788.0,201.96,202.0198,201.7706,201.8603,26788.0
2024-05-09 15:15:00,202.54,202.62,202.47,202.51,23718.0,201.8902,201.9699,201.8204,201.8603,23718.0
2024-05-09 15:20:00,202.51,202.57,202.39,202.57,14007.0,201.8603,201.9201,201.7407,201.9201,14007.0
2024-05-09 15:25:00,202.58,202.98,202.46,202.98,32132.0,201.93,202.3288,201.8104,202.3288,32132.0
2024-05-09 15:30:00,202.92,203.18,202.82,203.06,19535.0,202.269,202.5281,202.1693,202.4085,19535.0
2024-05-09 15:35:00,203.04,203.41,202.92,203.38,20545.0,202.3886,202.7574,202.269,202.7275,20545.0
2024-05-09 15:40:00,203.35,203.49,203.14,203.28,21578.0,202.6976,202.8371,202.4883,202.6278,21578.0
2024-05-09 15:45:00,203.25,203.54,203.25,203.48,20679.0,202.5979,202.887,202.5979,202.8272,20679.0
2024-05-09 15:50:00,203.51,203.63,203.21,203.49,39677.0,202.8571,202.9767,202.558,202.8371,39677.0
2024-05-09 15:55:00,203.42,203.73,203.32,203.54,108687.0,202.7674,203.0764,202.6677,202.887,108687.0
2024-05-10 09:30:00,204.8,205.33,204.47,205.19,12063.0,204.1429,204.6712,203.814,204.5317,12063.0
2024-05-10 09:35:00,205.51,205.51,204.86,205.46,15039.0,204.8506,204.8506,204.2027,204.8008,15039.0
2024-05-10 09:40:00,205.36,205.69,204.94,205.01,41546.0,204.7011,205.0301,204.2825,204.3523,41546.0
2024-05-10 09:45:00,204.94,205.71,204.88,205.71,7334.0,204.2825,205.05,204.2227,205.05,7334.0
2024-05-10 09:50:00,205.7,206.2,205.7,206.09,10316.0,205.04,205.5384,205.04,205.4288,10316.0
2024-05-10 09:55:00,206.07,206.5,206.06,206.5,13867.0,205.4089,205.8375,205.3989,205.8375,13867.0
2024-05-10 10:00:00,206.43,206.47,205.51,205.67,28074.0,205.7677,205.8076,204.8506,205.0101,28074.0
2024-05-10 10:05:00,205.67,206.18,205.67,206.08,10115.0,205.0101,205.5185,205.0101,205.4188,10115.0
2024-05-10 10:10:00,206.25,206.43,206.03,206.41,16177.0,205.5883,205.7677,205.369,205.7478,16177.0
2024-05-10 10:15:00,206.35,206.9,206.29,206.9,30412.0,205.688,206.2362,205.6281,206.2362,30412.0
2024-05-10 10:20:00,206.83,207.04,206.56,207.03,73191.0,206.1664,206.3757,205.8973,206.3658,73191.0
2024-05-10 10:25:00,206.93,207.05,206.79,206.99,29808.0,206.2661,206.3857,206.1265,206.3259,29808.0
2024-05-10 10:30:00,206.94,207.08,206.35,206.63,22217.0,206.2761,206.4156,205.688,205.9671,22217.0
2024-05-10 10:35:00,206.58,206.81,206.37,206.73,8427.0,205.9172,206.1465,205.7079,206.0667,8427.0
2024-05-10 10:40:00,206.88,207.04,206.79,206.89,15296.0,206.2163,206.3757,206.1265,206.2262,15296.0
2024-05-10 10:45:00,206.87,206.88,206.43,206.53,12687.0,206.2063,206.2163,205.7677,205.8674,12687.0
2024-05-10 10:50:00,206.6,206.84,206.27,206.3,8981.0,205.9371,206.1764,205.6082,205.6381,8981.0
2024-05-10 10:55:00,206.42,206.6,206.26,206.51,11183.0,205.7577,205.9371,205.5982,205.8474,11183.0
2024-05-10 11:00:00,206.46,206.62,206.35,206.59,11736.0,205.7976,205.9571,205.688,205.9272,11736.0
2024-05-10 11:05:00,206.58,206.75,206.38,206.42,16711.0,205.9172,206.0867,205.7179,205.7577,16711.0
2024-05-10 11:10:00,206.39,206.48,206.1,206.36,8877.0,205.7278,205.8175,205.4388,205.6979,8877.0
2024-05-10 11:15:00,206.28,206.36,206.13,206.28,7402.0,205.6182,205.6979,205.4687,205.6182,7402.0
2024-05-10 11:20:00,206.31,206.47,206.25,206.25,27290.0,205.6481,205.8076,205.5883,205.5883,27290.0
2024-05-10 11:25:00,206.37,206.47,205.94,205.96,15472.0,205.7079,205.8076,205.2793,205.2992,15472.0
2024-05-10 11:30:00,206.01,206.12,205.94,206.04,8322.0,205.349,205.4587,205.2793,205.3789,8322.0
2024-05-10 11:35:00,206.09,206.14,205.99,206.06,14410.0,205.4288,205.4786,205.3291,205.3989,14410.0
2024-05-10 11:40:00,206.06,206.11,205.98,206.03,18604.0,205.3989,205.4487,205.3191,205.369,18604.0
2024-05-10 11:45:00,206.04,206.16,205.9,206.11,8931.0,205.3789,205.4986,205.2394,205.4487,8931.0
2024-05-10 11:50:00,206.12,206.4,206.12,206.21,10811.0,205.4587,205.7378,205.4587,205.5484,10811.0
2024-05-10 11:55:00,206.28,206.52,206.22,206.39,5702.0,205.6182,205.8574,205.5584,205.7278,5702.0
2024-05-10 12:00:00,206.39,206.65,206.38,206.6,9727.0,205.7278,205.987,205.7179,205.9371,9727.0
2024-05-10 12:05:00,206.59,206.87,206.59,206.81,6315.0,205.9272,206.2063,205.9272,206.1465,6315.0
2024-05-10 12:10:00,206.75,206.89,206.72,206.89,7227.0,206.0867,206.2262,206.0568,206.2262,7227.0
2024-05-10 12:15:00,206.9,207.04,206.9,206.99,8746.0,206.2362,206.3757,206.2362,206.3259,8746.0
2024-05-10 12:20:00,206.96,207.02,206.88,206.91,12259.0,206.296,206.3558,206.2163,206.2462,12259.0
2024-05-10 12:25:00,206.88,206.89,206.7,206.7,6233.0,206.2163,206.2262,206.0368,206.0368,6233.0
2024-05-10 12:30:00,206.79,206.79,206.63,206.76,7234.0,206.1265,206.1265,205.9671,206.0966,7234.0
2024-05-10 12:35:00,206.8,207.0,206.68,206.72,27208.0,206.1365,206.3359,206.0169,206.0568,27208.0
2024-05-10 12:40:00,206.74,207.1,206.7,207.07,9390.0,206.0767,206.4355,206.0368,206.4056,9390.0
2024-05-10 12:45:00,207.12,207.35,207.09,207.35,7318.0,206.4555,206.6847,206.4256,206.6847,7318.0
2024-05-10 12:50:00,207.31,207.32,207.08,207.08,2300.0,206.6449,206.6548,206.4156,206.4156,2300.0
2024-05-10 12:55:00,207.14,207.34,207.14,207.18,5418.0,206.4754,206.6748,206.4754,206.5153,5418.0
2024-05-10 13:00:00,207.27,207.35,207.18,207.34,2669.0,206.605,206.6847,206.5153,206.6748,2669.0
2024-05-10 13:05:00,207.39,207.53,207.31,207.41,6931.0,206.7246,206.8642,206.6449,206.7446,6931.0
2024-05-10 13:10:00,207.33,207.54,207.33,207.52,7239.0,206.6648,206.8741,206.6648,206.8542,7239.0
2024-05-10 13:15:00,207.52,207.56,207.49,207.56,4399.0,206.8542,206.8941,206.8243,206.8941,4399.0
2024-05-10 13:20:00,207.53,207.65,207.53,207.6,7851.0,206.8642,206.9838,206.8642,206.9339,7851.0
2024-05-10 13:25:00,207.57,207.64,207.48,207.64,8927.0,206.904,206.9738,206.8143,206.9738,8927.0
2024-05-10 13:30:00,207.67,207.77,207.65,207.75,9763.0,207.0037,207.1034,206.9838,207.0835,9763.0
2024-05-10 13:35:00,207.72,207.72,207.12,207.17,12470.0,207.0536,207.0536,206.4555,206.5053,12470.0
2024-05-10 13:40:00,207.16,207.31,206.98,207.06,8050.0,206.4954,206.6449,206.3159,206.3957,8050.0
2024-05-10 13:45:00,207.12,207.29,207.09,207.23,10403.0,206.4555,206.6249,206.4256,206.5651,10403.0
2024-05-10 13:50:00,207.24,207.46,207.24,207.43,5045.0,206.5751,206.7944,206.5751,206.7645,5045.0
2024-05-10 13:55:00,207.5,207.51,207.37,207.44,5393.0,206.8343,206.8442,206.7047,206.7745,5393.0
2024-05-10 14:00:00,207.44,207.44,207.24,207.26,4979.0,206.7745,206.7745,206.5751,206.595,4979.0
2024-05-10 14:05:00,207.26,207.42,207.2,207.42,7680.0,206.595,206.7545,206.5352,206.7545,7680.0
2024-05-10 14:10:00,207.42,207.42,207.27,207.36,9075.0,206.7545,206.7545,206.605,206.6947,9075.0
2024-05-10 14:15:00,207.42,207.43,207.33,207.38,3537.0,206.7545,206.7645,206.6648,206.7146,3537.0
2024-05-10 14:20:00,207.43,207.45,207.36,207.37,8707.0,206.7645,206.7844,206.6947,206.7047,8707.0
2024-05-10 14:25:00,207.41,207.41,207.22,207.31,5801.0,206.7446,206.7446,206.5552,206.6449,5801.0
2024-05-10 14:30:00,207.28,207.31,207.07,207.26,14600.0,206.615,206.6449,206.4056,206.595,14600.0
2024-05-10 14:35:00,207.26,207.37,207.24,207.37,5375.0,206.595,206.7047,206.5751,206.7047,5375.0
2024-05-10 14:40:00,207.37,207.43,207.28,207.31,7099.0,206.7047,206.7645,206.615,206.6449,7099.0
2024-05-10 14:45:00,207.34,207.39,207.23,207.39,7453.0,206.6748,206.7246,206.5651,206.7246,7453.0
2024-05-10 14:50:00,207.4,207.6,207.39,207.59,6406.0,206.7346,206.9339,206.7246,206.924,6406.0
2024-05-10 14:55:00,207.59,207.62,207.44,207.53,9803.0,206.924,206.9539,206.7745,206.8642,9803.0
2024-05-10 15:00:00,207.54,207.65,207.49,207.63,6410.0,206.8741,206.9838,206.8243,206.9638,6410.0
2024-05-10 15:05:00,207.66,207.69,207.58,207.63,5788.0,206.9937,207.0237,206.914,206.9638,5788.0
2024-05-10 15:10:00,207.56,207.79,207.56,207.75,8208.0,206.8941,207.1233,206.8941,207.0835,8208.0
2024-05-10 15:15:00,207.74,207.89,207.66,207.89,10452.0,207.0735,207.223,206.9937,207.223,10452.0
2024-05-10 15:20:00,207.89,207.91,207.75,207.89,16022.0,207.223,207.2429,207.0835,207.223,16022.0
2024-05-10 15:25:00,207.89,207.92,207.83,207.89,10925.0,207.223,207.2529,207.1632,207.223,10925.0
2024-05-10 15:30:00,207.91,207.93,207.78,207.91,11905.0,207.2429,207.2629,207.1134,207.2429,11905.0
2024-05-10 15:35:00,207.92,208.16,207.92,208.12,9097.0,207.2529,207.4921,207.2529,207.4523,9097.0
2024-05-10 15:40:00,208.14,208.14,207.97,208.05,16422.0,207.4722,207.4722,207.3028,207.3825,16422.0
2024-05-10 15:45:00,208.04,208.17,207.99,208.02,20158.0,207.3725,207.5021,207.3227,207.3526,20158.0
2024-05-10 15:50:00,208.05,208.33,207.97,208.24,57385.0,207.3825,207.6616,207.3028,207.5719,57385.0
2024-05-10 15:55:00,208.23,208.31,208.08,208.08,193590.0,207.5619,207.6417,207.4124,207.4124,193590.0
2024-05-13 09:30:00,208.63,209.0,208.21,208.7,14893.0,207.9606,208.3294,207.542,208.0304,14893.0
2024-05-13 09:35:00,208.5,208.58,208.0,208.06,8348.0,207.8311,207.9108,207.3327,207.3925,8348.0
2024-05-13 09:40:00,208.28,208.43,208.05,208.3,1921.0,207.6118,207.7613,207.3825,207.6317,1921.0
2024-05-13 09:45:00,208.3,208.38,208.0,208.38,12930.0,207.6317,207.7114,207.3327,207.7114,12930.0
2024-05-13 09:50:00,208.3,208.47,207.64,207.64,25970.0,207.6317,207.8012,206.9738,206.9738,25970.0
2024-05-13 09:55:00,207.64,208.1,207.64,208.1,7453.0,206.9738,207.4323,206.9738,207.4323,7453.0
2024-05-13 10:00:00,208.05,208.11,207.52,207.6,23041.0,207.3825,207.4423,206.8542,206.9339,23041.0
2024-05-13 10:05:00,207.51,207.54,207.09,207.42,14302.0,206.8442,206.8741,206.4256,206.7545,14302.0
2024-05-13 10:10:00,207.42,207.71,207.34,207.7,8868.0,206.7545,207.0436,206.6748,207.0336,8868.0
2024-05-13 10:15:00,207.59,208.03,207.59,207.91,8592.0,206.924,207.3626,206.924,207.2429,8592.0
2024-05-13 10:20:00,207.88,208.03,207.78,207.98,6347.0,207.213,207.3626,207.1134,207.3127,6347.0
2024-05-13 10:25:00,207.98,207.98,207.54,207.64,7529.0,207.3127,207.3127,206.8741,206.9738,7529.0
2024-05-13 10:30:00,207.64,207.92,207.54,207.86,5014.0,206.9738,207.2529,206.8741,207.1931,5014.0
2024-05-13 10:35:00,207.96,207.96,207.7,207.73,6026.0,207.2928,207.2928,207.0336,207.0635,6026.0
2024-05-13 10:40:00,207.72,207.78,207.4,207.5,3982.0,207.0536,207.1134,206.7346,206.8343,3982.0
2024-05-13 10:45:00,207.53,207.58,207.47,207.57,4900.0,206.8642,206.914,206.8044,206.904,4900.0
2024-05-13 10:50:00,207.57,207.59,207.42,207.48,5900.0,206.904,206.924,206.7545,206.8143,5900.0
2024-05-13 10:55:00,207.41,207.47,207.19,207.28,11108.0,206.7446,206.8044,206.5253,206.615,11108.0
2024-05-13 11:00:00,207.26,207.26,206.93,207.04,8993.0,206.595,206.595,206.2661,206.3757,8993.0
2024-05-13 11:05:00,207.0,207.25,206.99,207.2,8194.0,206.3359,206.5851,206.3259,206.5352,8194.0
2024-05-13 11:10:00,207.15,207.23,207.14,207.19,6572.0,206.4854,206.5651,206.4754,206.5253,6572.0
2024-05-13 11:15:00,207.17,207.24,207.14,207.17,4115.0,206.5053,206.5751,206.4754,206.5053,4115.0
2024-05-13 11:20:00,207.17,207.18,207.06,207.06,5149.0,206.5053,206.5153,206.3957,206.3957,5149.0
2024-05-13 11:25:00,206.99,207.0,206.63,206.68,3903.0,206.3259,206.3359,205.9671,206.0169,3903.0
2024-05-13 11:30:00,206.65,206.71,206.49,206.63,7524.0,205.987,206.0468,205.8275,205.9671,7524.0
2024-05-13 11:35:00,206.64,206.76,206.6,206.67,7034.0,205.977,206.0966,205.9371,206.0069,7034.0
2024-05-13 11:40:00,206.72,206.85,206.6,206.78,14062.0,206.0568,206.1863,205.9371,206.1166,14062.0
2024-05-13 11:45:00,206.78,206.93,206.77,206.93,11503.0,206.1166,206.2661,206.1066,206.2661,11503.0
2024-05-13 11:50:00,206.9,207.04,206.86,206.95,6179.0,206.2362,206.3757,206.1963,206.286,6179.0
2024-05-13 11:55:00,206.96,207.03,206.95,207.01,5628.0,206.296,206.3658,206.286,206.3458,5628.0
2024-05-13 12:00:00,206.99,207.08,206.96,206.98,3645.0,206.3259,206.4156,206.296,206.3159,3645.0
2024-05-13 12:05:00,206.91,206.95,206.8,206.84,13551.0,206.2462,206.286,206.1365,206.1764,13551.0
2024-05-13 12:10:00,206.84,206.84,206.52,206.63,11756.0,206.1764,206.1764,205.8574,205.9671,11756.0
2024-05-13 12:15:00,206.64,206.64,206.0,206.06,9382.0,205.977,205.977,205.3391,205.3989,9382.0
2024-05-13 12:20:00,206.0,206.2,205.87,206.2,9117.0,205.3391,205.5384,205.2095,205.5384,9117.0
2024-05-13 12:25:00,206.16,206.18,206.08,206.11,2839.0,205.4986,205.5185,205.4188,205.4487,2839.0
2024-05-13 12:30:00,206.11,206.28,206.09,206.24,5483.0,205.4487,205.6182,205.4288,205.5783,5483.0
2024-05-13 12:35:00,206.24,206.27,205.96,206.0,10079.0,205.5783,205.6082,205.2992,205.3391,10079.0
2024-05-13 12:40:00,206.01,206.1,205.79,205.8,76461.0,205.349,205.4388,205.1297,205.1397,76461.0
2024-05-13 12:45:00,205.8,206.0,205.79,205.99,65847.0,205.1397,205.3391,205.1297,205.3291,65847.0
2024-05-13 12:50:00,205.96,206.0,205.85,205.86,18848.0,205.2992,205.3391,205.1896,205.1995,18848.0
2024-05-13 12:55:00,205.86,205.87,205.69,205.81,3554.0,205.1995,205.2095,205.0301,205.1497,3554.0
2024-05-13 13:00:00,205.82,205.92,205.76,205.76,11303.0,205.1597,205.2593,205.0998,205.0998,11303.0
2024-05-13 13:05:00,205.7,205.7,205.17,205.36,28716.0,205.04,205.04,204.5117,204.7011,28716.0
2024-05-13 13:10:00,205.35,205.41,205.21,205.41,7286.0,204.6912,204.751,204.5516,204.751,7286.0
2024-05-13 13:15:00,205.43,205.72,205.4,205.5,8883.0,204.7709,205.06,204.741,204.8407,8883.0
2024-05-13 13:20:00,205.54,205.64,205.41,205.46,5778.0,204.8806,204.9802,204.751,204.8008,5778.0
2024-05-13 13:25:00,205.37,205.53,205.36,205.36,3971.0,204.7111,204.8706,204.7011,204.7011,3971.0
2024-05-13 13:30:00,205.37,205.43,205.21,205.24,4430.0,204.7111,204.7709,204.5516,204.5815,4430.0
2024-05-13 13:35:00,205.23,205.38,205.09,205.12,5539.0,204.5715,204.7211,204.432,204.4619,5539.0
2024-05-13 13:40:00,205.15,205.19,205.04,205.11,2920.0,204.4918,204.5317,204.3822,204.4519,2920.0
2024-05-13 13:45:00,205.02,205.17,205.01,205.11,6687.0,204.3622,204.5117,204.3523,204.4519,6687.0
2024-05-13 13:50:00,205.11,205.18,205.03,205.08,4389.0,204.4519,204.5217,204.3722,204.422,4389.0
2024-05-13 13:55:00,205.05,205.31,205.05,205.3,4611.0,204.3921,204.6513,204.3921,204.6413,4611.0
2024-05-13 14:00:00,205.34,205.41,205.24,205.4,7463.0,204.6812,204.751,204.5815,204.741,7463.0
2024-05-13 14:05:00,205.37,205.47,205.34,205.4,3368.0,204.7111,204.8108,204.6812,204.741,3368.0
2024-05-13 14:10:00,205.37,205.55,205.37,205.5,10329.0,204.7111,204.8905,204.7111,204.8407,10329.0
2024-05-13 14:15:00,205.5,205.57,205.48,205.57,9351.0,204.8407,204.9105,204.8207,204.9105,9351.0
2024-05-13 14:20:00,205.55,205.57,205.52,205.54,4546.0,204.8905,204.9105,204.8606,204.8806,4546.0
2024-05-13 14:25:00,205.51,205.8,205.5,205.8,8341.0,204.8506,205.1397,204.8407,205.1397,8341.0
2024-05-13 14:30:00,205.84,205.87,205.71,205.78,9374.0,205.1796,205.2095,205.05,205.1198,9374.0
2024-05-13 14:35:00,205.72,205.88,205.72,205.8,5067.0,205.06,205.2195,205.06,205.1397,5067.0
2024-05-13 14:40:00,205.84,206.0,205.81,206.0,7622.0,205.1796,205.3391,205.1497,205.3391,7622.0
2024-05-13 14:45:00,205.93,206.04,205.9,206.0,5601.0,205.2693,205.3789,205.2394,205.3391,5601.0
2024-05-13 14:50:00,206.0,206.11,205.92,206.11,15526.0,205.3391,205.4487,205.2593,205.4487,15526.0
2024-05-13 14:55:00,206.09,206.15,205.7,205.71,17902.0,205.4288,205.4886,205.04,205.05,17902.0
2024-05-13 15:00:00,205.79,205.9,205.64,205.72,4454.0,205.1297,205.2394,204.9802,205.06,4454.0
2024-05-13 15:05:00,205.66,205.92,205.49,205.92,8932.0,205.0002,205.2593,204.8307,205.2593,8932.0
2024-05-13 15:10:00,205.87,206.08,205.86,206.08,7532.0,205.2095,205.4188,205.1995,205.4188,7532.0
2024-05-13 15:15:00,206.04,206.31,206.03,206.31,7805.0,205.3789,205.6481,205.369,205.6481,7805.0
2024-05-13 15:20:00,206.3,206.33,205.91,205.97,7718.0,205.6381,205.668,205.2494,205.3092,7718.0
2024-05-13 15:25:00,205.94,206.11,205.82,205.94,7034.0,205.2793,205.4487,205.1597,205.2793,7034.0
2024-05-13 15:30:00,205.91,206.1,205.89,206.07,5888.0,205.2494,205.4388,205.2294,205.4089,5888.0
2024-05-13 15:35:00,206.12,206.22,205.91,205.91,8805.0,205.4587,205.5584,205.2494,205.2494,8805.0
2024-05-13 15:40:00,205.87,206.3,205.87,206.19,13409.0,205.2095,205.6381,205.2095,205.5285,13409.0
2024-05-13 15:45:00,206.17,206.4,206.12,206.15,19718.0,205.5085,205.7378,205.4587,205.4886,19718.0
2024-05-13 15:50:00,206.19,206.28,206.06,206.15,36459.0,205.5285,205.6182,205.3989,205.4886,36459.0
2024-05-13 15:55:00,206.13,206.22,206.0,206.08,128749.0,205.4687,205.5584,205.3391,205.4188,128749.0
2024-05-14 09:30:00,205.96,206.49,205.96,206.1,8016.0,205.2992,205.8275,205.2992,205.4388,8016.0
2024-05-14 09:35:00,205.97,206.43,205.93,206.14,5795.0,205.3092,205.7677,205.2693,205.4786,5795.0
2024-05-14 09:40:00,206.17,206.2,205.26,205.27,5311.0,205.5085,205.5384,204.6014,204.6114,5311.0
2024-05-14 09:45:00,205.25,205.51,205.22,205.37,6490.0,204.5915,204.8506,204.5616,204.7111,6490.0
2024-05-14 09:50:00,205.53,205.56,205.0,205.22,3787.0,204.8706,204.9005,204.3423,204.5616,3787.0
2024-05-14 09:55:00,205.19,205.19,205.0,205.11,3475.0,204.5317,204.5317,204.3423,204.4519,3475.0
2024-05-14 10:00:00,205.02,205.48,205.01,205.48,4839.0,204.3622,204.8207,204.3523,204.8207,4839.0
2024-05-14 10:05:00,205.4,205.74,205.34,205.73,8680.0,204.741,205.0799,204.6812,205.0699,8680.0
2024-05-14 10:10:00,205.74,206.0,205.59,205.63,11652.0,205.0799,205.3391,204.9304,204.9703,11652.0
2024-05-14 10:15:00,205.87,205.95,205.38,205.39,9363.0,205.2095,205.2892,204.7211,204.731,9363.0
2024-05-14 10:20:00,205.47,205.65,205.47,205.51,3049.0,204.8108,204.9902,204.8108,204.8506,3049.0
2024-05-14 10:25:00,205.5,205.61,204.97,205.09,3331.0,204.8407,204.9503,204.3124,204.432,3331.0
2024-05-14 10:30:00,205.04,205.04,204.72,204.85,4617.0,204.3822,204.3822,204.0632,204.1928,4617.0
2024-05-14 10:35:00,204.84,204.91,204.26,204.5,3603.0,204.1828,204.2526,203.6047,203.8439,3603.0
2024-05-14 10:40:00,204.42,204.55,204.34,204.44,5235.0,203.7641,203.8937,203.6844,203.7841,5235.0
2024-05-14 10:45:00,204.49,204.82,204.48,204.7,6357.0,203.8339,204.1629,203.824,204.0432,6357.0
2024-05-14 10:50:00,204.64,204.92,204.62,204.92,13731.0,203.9834,204.2625,203.9635,204.2625,13731.0
2024-05-14 10:55:00,204.88,205.52,204.88,205.45,8074.0,204.2227,204.8606,204.2227,204.7908,8074.0
2024-05-14 11:00:00,205.37,205.37,205.04,205.14,5680.0,204.7111,204.7111,204.3822,204.4818,5680.0
2024-05-14 11:05:00,205.0,205.03,204.64,204.8,14496.0,204.3423,204.3722,203.9834,204.1429,14496.0
2024-05-14 11:10:00,204.72,204.72,204.34,204.51,10026.0,204.0632,204.0632,203.6844,203.8539,10026.0
2024-05-14 11:15:00,204.41,204.49,204.28,204.28,4334.0,203.7542,203.8339,203.6246,203.6246,4334.0
2024-05-14 11:20:00,204.21,204.21,203.95,203.97,8682.0,203.5548,203.5548,203.2957,203.3156,8682.0
2024-05-14 11:25:00,204.0,204.0,203.57,203.72,4314.0,203.3455,203.3455,202.9169,203.0664,4314.0
2024-05-14 11:30:00,203.7,203.84,203.53,203.58,9009.0,203.0465,203.186,202.877,202.9268,9009.0
2024-05-14 11:35:00,203.56,203.61,203.16,203.28,8496.0,202.9069,202.9567,202.5082,202.6278,8496.0
2024-05-14 11:40:00,203.33,203.36,203.21,203.26,3068.0,202.6776,202.7075,202.558,202.6079,3068.0
2024-05-14 11:45:00,203.16,203.2,203.1,203.14,2479.0,202.5082,202.5481,202.4484,202.4883,2479.0
2024-05-14 11:50:00,203.09,203.19,203.04,203.1,2926.0,202.4384,202.5381,202.3886,202.4484,2926.0
2024-05-14 11:55:00,203.05,203.28,203.03,203.06,10837.0,202.3985,202.6278,202.3786,202.4085,10837.0
2024-05-14 12:00:00,203.12,203.31,203.05,203.31,8393.0,202.4683,202.6577,202.3985,202.6577,8393.0
2024-05-14 12:05:00,203.26,203.48,203.22,203.23,7438.0,202.6079,202.8272,202.568,202.578,7438.0
2024-05-14 12:10:00,203.19,203.32,203.17,203.31,1352.0,202.5381,202.6677,202.5182,202.6577,1352.0
2024-05-14 12:15:00,203.26,203.44,203.25,203.33,3349.0,202.6079,202.7873,202.5979,202.6776,3349.0
2024-05-14 12:20:00,203.32,203.35,203.23,203.31,2731.0,202.6677,202.6976,202.578,202.6577,2731.0
2024-05-14 12:25:00,203.27,203.43,203.13,203.43,4744.0,202.6178,202.7773,202.4783,202.7773,4744.0
2024-05-14 12:30:00,203.39,203.39,203.26,203.35,3994.0,202.7374,202.7374,202.6079,202.6976,3994.0
2024-05-14 12:35:00,203.24,203.3,203.15,203.16,1415.0,202.5879,202.6477,202.4982,202.5082,1415.0
2024-05-14 12:40:00,203.23,203.3,203.08,203.09,2837.0,202.578,202.6477,202.4284,202.4384,2837.0
2024-05-14 12:45:00,203.17,203.26,203.15,203.15,3028.0,202.5182,202.6079,202.4982,202.4982,3028.0
2024-05-14 12:50:00,203.22,203.22,203.05,203.05,1560.0,202.568,202.568,202.3985,202.3985,1560.0
2024-05-14 12:55:00,203.14,203.31,203.13,203.28,5631.0,202.4883,202.6577,202.4783,202.6278,5631.0
2024-05-14 13:00:00,203.28,203.33,203.22,203.25,3758.0,202.6278,202.6776,202.568,202.5979,3758.0
2024-05-14 13:05:00,203.24,203.24,203.15,203.17,1242.0,202.5879,202.5879,202.4982,202.5182,1242.0
2024-05-14 13:10:00,203.26,203.41,203.2,203.41,5452.0,202.6079,202.7574,202.5481,202.7574,5452.0
2024-05-14 13:15:00,203.33,203.42,203.28,203.32,3533.0,202.6776,202.7674,202.6278,202.6677,3533.0
2024-05-14 13:20:00,203.4,203.43,203.33,203.37,2483.0,202.7474,202.7773,202.6776,202.7175,2483.0
2024-05-14 13:25:00,203.36,203.57,203.36,203.57,9497.0,202.7075,202.9169,202.7075,202.9169,9497.0
2024-05-14 13:30:00,203.58,203.58,203.5,203.5,1563.0,202.9268,202.9268,202.8471,202.8471,1563.0
2024-05-14 13:35:00,203.56,203.82,203.56,203.8,12243.0,202.9069,203.1661,202.9069,203.1461,12243.0
2024-05-14 13:40:00,203.84,204.01,203.82,203.88,7650.0,203.186,203.3555,203.1661,203.2259,7650.0
2024-05-14 13:45:00,203.92,203.92,203.41,203.5,8597.0,203.2657,203.2657,202.7574,202.8471,8597.0
2024-05-14 13:50:00,203.5,203.52,203.36,203.49,5522.0,202.8471,202.867,202.7075,202.8371,5522.0
2024-05-14 13:55:00,203.45,203.52,203.43,203.51,3722.0,202.7973,202.867,202.7773,202.8571,3722.0
2024-05-14 14:00:00,203.51,203.7,203.49,203.7,7087.0,202.8571,203.0465,202.8371,203.0465,7087.0
2024-05-14 14:05:00,203.65,203.87,203.61,203.81,5240.0,202.9966,203.2159,202.9567,203.1561,5240.0
2024-05-14 14:10:00,203.84,203.95,203.79,203.81,4935.0,203.186,203.2957,203.1362,203.1561,4935.0
2024-05-14 14:15:00,203.83,203.93,203.83,203.86,1500.0,203.176,203.2757,203.176,203.2059,1500.0
2024-05-14 14:20:00,203.84,204.22,203.83,204.22,19343.0,203.186,203.5648,203.176,203.5648,19343.0
2024-05-14 14:25:00,204.19,204.28,204.16,204.26,10041.0,203.5349,203.6246,203.505,203.6047,10041.0
2024-05-14 14:30:00,204.22,204.52,204.22,204.52,9959.0,203.5648,203.8638,203.5648,203.8638,9959.0
2024-05-14 14:35:00,204.47,204.66,204.4,204.66,5840.0,203.814,204.0034,203.7442,204.0034,5840.0
2024-05-14 14:40:00,204.62,204.95,204.61,204.78,7771.0,203.9635,204.2924,203.9535,204.123,7771.0
2024-05-14 14:45:00,204.78,204.83,204.68,204.77,8067.0,204.123,204.1728,204.0233,204.113,8067.0
2024-05-14 14:50:00,204.73,204.8,204.67,204.77,6386.0,204.0731,204.1429,204.0133,204.113,6386.0
2024-05-14 14:55:00,204.78,204.98,204.77,204.97,7983.0,204.123,204.3223,204.113,204.3124,7983.0
2024-05-14 15:00:00,204.97,205.05,204.94,205.03,6854.0,204.3124,204.3921,204.2825,204.3722,6854.0
2024-05-14 15:05:00,205.03,205.3,204.8,205.26,8788.0,204.3722,204.6413,204.1429,204.6014,8788.0
2024-05-14 15:10:00,205.22,205.28,205.16,205.19,12164.0,204.5616,204.6214,204.5018,204.5317,12164.0
2024-05-14 15:15:00,205.19,205.25,205.0,205.17,9060.0,204.5317,204.5915,204.3423,204.5117,9060.0
2024-05-14 15:20:00,205.19,205.35,205.12,205.31,15843.0,204.5317,204.6912,204.4619,204.6513,15843.0
2024-05-14 15:25:00,205.32,205.32,205.0,205.12,16843.0,204.6613,204.6613,204.3423,204.4619,16843.0
2024-05-14 15:30:00,205.13,205.13,204.79,204.91,19981.0,204.4719,204.4719,204.133,204.2526,19981.0
2024-05-14 15:35:00,204.85,204.94,204.65,204.68,11597.0,204.1928,204.2825,203.9934,204.0233,11597.0
2024-05-14 15:40:00,204.6,205.0,204.56,204.93,28412.0,203.9436,204.3423,203.9037,204.2725,28412.0
2024-05-14 15:45:00,204.99,205.01,204.75,204.8,42597.0,204.3323,204.3523,204.0931,204.1429,42597.0
2024-05-14 15:50:00,204.83,205.41,204.78,205.3,52087.0,204.1728,204.751,204.123,204.6413,52087.0
2024-05-14 15:55:00,205.34,205.46,205.13,205.17,145975.0,204.6812,204.8008,204.4719,204.5117,145975.0
2024-05-15 09:30:00,205.17,206.19,205.17,206.19,16752.0,204.5117,205.5285,204.5117,205.5285,16752.0
2024-05-15 09:35:00,206.17,206.3,205.8,206.03,6454.0,205.5085,205.6381,205.1397,205.369,6454.0
2024-05-15 09:40:00,206.14,207.36,206.13,207.25,11222.0,205.4786,206.6947,205.4687,206.5851,11222.0
2024-05-15 09:45:00,207.13,207.64,207.04,207.41,10200.0,206.4654,206.9738,206.3757,206.7446,10200.0
2024-05-15 09:50:00,207.35,207.66,207.35,207.6,8674.0,206.6847,206.9937,206.6847,206.9339,8674.0
2024-05-15 09:55:00,207.54,207.61,206.85,206.98,15236.0,206.8741,206.9439,206.1863,206.3159,15236.0
2024-05-15 10:00:00,207.0,207.05,206.31,206.49,20760.0,206.3359,206.3857,205.6481,205.8275,20760.0
2024-05-15 10:05:00,206.63,207.0,206.38,206.86,9966.0,205.9671,206.3359,205.7179,206.1963,9966.0
2024-05-15 10:10:00,206.82,206.9,206.57,206.62,5790.0,206.1564,206.2362,205.9072,205.9571,5790.0
2024-05-15 10:15:00,206.54,206.54,206.26,206.45,5151.0,205.8773,205.8773,205.5982,205.7876,5151.0
2024-05-15 10:20:00,206.25,206.68,206.25,206.67,5642.0,205.5883,206.0169,205.5883,206.0069,5642.0
2024-05-15 10:25:00,206.67,206.79,206.59,206.72,8693.0,206.0069,206.1265,205.9272,206.0568,8693.0
2024-05-15 10:30:00,206.55,206.7,206.33,206.54,8904.0,205.8873,206.0368,205.668,205.8773,8904.0
2024-05-15 10:35:00,206.46,206.63,206.41,206.48,3365.0,205.7976,205.9671,205.7478,205.8175,3365.0
2024-05-15 10:40:00,206.44,206.76,206.3,206.76,9491.0,205.7777,206.0966,205.6381,206.0966,9491.0
2024-05-15 10:45:00,206.78,206.78,206.48,206.49,3305.0,206.1166,206.1166,205.8175,205.8275,3305.0
2024-05-15 10:50:00,206.52,206.53,206.25,206.29,8807.0,205.8574,205.8674,205.5883,205.6281,8807.0
2024-05-15 10:55:00,206.31,206.38,206.0,206.09,10312.0,205.6481,205.7179,205.3391,205.4288,10312.0
2024-05-15 11:00:00,206.07,206.08,205.62,206.05,89212.0,205.4089,205.4188,204.9603,205.3889,89212.0
2024-05-15 11:05:00,206.14,206.46,206.14,206.33,7744.0,205.4786,205.7976,205.4786,205.668,7744.0
2024-05-15 11:10:00,206.27,206.55,206.26,206.55,6330.0,205.6082,205.8873,205.5982,205.8873,6330.0
2024-05-15 11:15:00,206.58,206.59,206.4,206.53,5135.0,205.9172,205.9272,205.7378,205.8674,5135.0
2024-05-15 11:20:00,206.53,206.98,206.5,206.76,21500.0,205.8674,206.3159,205.8375,206.0966,21500.0
2024-05-15 11:25:00,206.73,207.0,206.73,206.99,5833.0,206.0667,206.3359,206.0667,206.3259,5833.0
2024-05-15 11:30:00,206.99,207.07,206.86,207.07,9284.0,206.3259,206.4056,206.1963,206.4056,9284.0
2024-05-15 11:35:00,207.05,207.05,206.71,206.77,4883.0,206.3857,206.3857,206.0468,206.1066,4883.0
2024-05-15 11:40:00,206.71,206.71,206.42,206.46,3133.0,206.0468,206.0468,205.7577,205.7976,3133.0
2024-05-15 11:45:00,206.49,206.6,206.46,206.49,4577.0,205.8275,205.9371,205.7976,205.8275,4577.0
2024-05-15 11:50:00,206.56,206.56,206.38,206.39,3666.0,205.8973,205.8973,205.7179,205.7278,3666.0
2024-05-15 11:55:00,206.39,206.59,206.34,206.59,8471.0,205.7278,205.9272,205.678,205.9272,8471.0
2024-05-15 12:00:00,206.57,206.57,206.32,206.32,3047.0,205.9072,205.9072,205.658,205.658,3047.0
2024-05-15 12:05:00,206.35,206.35,206.06,206.12,4414.0,205.688,205.688,205.3989,205.4587,4414.0
2024-05-15 12:10:00,206.16,206.17,206.03,206.03,4100.0,205.4986,205.5085,205.369,205.369,4100.0
2024-05-15 12:15:00,206.09,206.1,205.95,206.03,1756.0,205.4288,205.4388,205.2892,205.369,1756.0
2024-05-15 12:20:00,206.0,206.06,205.84,205.91,5578.0,205.3391,205.3989,205.1796,205.2494,5578.0
2024-05-15 12:25:00,205.9,206.1,205.88,206.07,7929.0,205.2394,205.4388,205.2195,205.4089,7929.0
2024-05-15 12:30:00,206.08,206.13,205.93,206.0,3667.0,205.4188,205.4687,205.2693,205.3391,3667.0
2024-05-15 12:35:00,205.97,206.01,205.84,205.84,5276.0,205.3092,205.349,205.1796,205.1796,5276.0
2024-05-15 12:40:00,205.69,205.81,205.69,205.7,3702.0,205.0301,205.1497,205.0301,205.04,3702.0
2024-05-15 12:45:00,205.69,205.87,205.69,205.87,3867.0,205.0301,205.2095,205.0301,205.2095,3867.0
2024-05-15 12:50:00,205.84,205.86,205.75,205.77,3495.0,205.1796,205.1995,205.0899,205.1098,3495.0
2024-05-15 12:55:00,205.75,206.29,205.73,206.01,8945.0,205.0899,205.6281,205.0699,205.349,8945.0
2024-05-15 13:00:00,206.04,206.13,205.95,206.09,3879.0,205.3789,205.4687,205.2892,205.4288,3879.0
2024-05-15 13:05:00,206.09,206.11,205.9,206.05,10034.0,205.4288,205.4487,205.2394,205.3889,10034.0
2024-05-15 13:10:00,206.03,206.07,205.88,206.04,7045.0,205.369,205.4089,205.2195,205.3789,7045.0
2024-05-15 13:15:00,206.03,206.06,205.75,205.85,4979.0,205.369,205.3989,205.0899,205.1896,4979.0
2024-05-15 13:20:00,205.83,205.92,205.83,205.84,3800.0,205.1696,205.2593,205.1696,205.1796,3800.0
2024-05-15 13:25:00,205.88,206.09,205.81,206.06,3158.0,205.2195,205.4288,205.1497,205.3989,3158.0
2024-05-15 13:30:00,206.05,206.09,205.85,205.86,8401.0,205.3889,205.4288,205.1896,205.1995,8401.0
2024-05-15 13:35:00,205.86,205.93,205.74,205.74,13732.0,205.1995,205.2693,205.0799,205.0799,13732.0
2024-05-15 13:40:00,205.74,205.82,205.63,205.67,3359.0,205.0799,205.1597,204.9703,205.0101,3359.0
2024-05-15 13:45:00,205.61,205.64,205.35,205.4,7007.0,204.9503,204.9802,204.6912,204.741,7007.0
2024-05-15 13:50:00,205.44,205.58,205.37,205.58,5097.0,204.7809,204.9204,204.7111,204.9204,5097.0
2024-05-15 13:55:00,205.5,205.6,205.47,205.58,5705.0,204.8407,204.9404,204.8108,204.9204,5705.0
2024-05-15 14:00:00,205.56,205.6,205.46,205.52,6148.0,204.9005,204.9404,204.8008,204.8606,6148.0
2024-05-15 14:05:00,205.53,205.57,205.49,205.55,7446.0,204.8706,204.9105,204.8307,204.8905,7446.0
2024-05-15 14:10:00,205.57,205.62,205.42,205.62,10313.0,204.9105,204.9603,204.7609,204.9603,10313.0
2024-05-15 14:15:00,205.65,205.67,205.52,205.62,5096.0,204.9902,205.0101,204.8606,204.9603,5096.0
2024-05-15 14:20:00,205.59,205.62,205.49,205.53,5303.0,204.9304,204.9603,204.8307,204.8706,5303.0
2024-05-15 14:25:00,205.56,205.58,205.45,205.53,8764.0,204.9005,204.9204,204.7908,204.8706,8764.0
2024-05-15 14:30:00,205.52,205.56,205.44,205.46,7505.0,204.8606,204.9005,204.7809,204.8008,7505.0
2024-05-15 14:35:00,205.42,205.43,205.08,205.09,41749.0,204.7609,204.7709,204.422,204.432,41749.0
2024-05-15 14:40:00,205.13,205.13,204.65,204.82,8276.0,204.4719,204.4719,203.9934,204.1629,8276.0
2024-05-15 14:45:00,204.82,205.06,204.82,204.96,6291.0,204.1629,204.4021,204.1629,204.3024,6291.0
2024-05-15 14:50:00,204.89,205.03,204.88,204.96,6010.0,204.2326,204.3722,204.2227,204.3024,6010.0
2024-05-15 14:55:00,204.95,205.08,204.94,204.94,9231.0,204.2924,204.422,204.2825,204.2825,9231.0
2024-05-15 15:00:00,204.99,205.09,204.95,204.99,15751.0,204.3323,204.432,204.2924,204.3323,15751.0
2024-05-15 15:05:00,205.0,205.12,204.93,205.02,18161.0,204.3423,204.4619,204.2725,204.3622,18161.0
2024-05-15 15:10:00,204.97,205.02,204.84,204.84,6390.0,204.3124,204.3622,204.1828,204.1828,6390.0
2024-05-15 15:15:00,204.8,204.86,204.72,204.81,7044.0,204.1429,204.2027,204.0632,204.1529,7044.0
2024-05-15 15:20:00,204.82,205.0,204.82,204.93,5587.0,204.1629,204.3423,204.1629,204.2725,5587.0
2024-05-15 15:25:00,204.96,205.0,204.72,204.81,6505.0,204.3024,204.3423,204.0632,204.1529,6505.0
2024-05-15 15:30:00,204.73,204.75,204.52,204.52,8442.0,204.0731,204.0931,203.8638,203.8638,8442.0
2024-05-15 15:35:00,204.51,204.56,204.01,204.46,39256.0,203.8539,203.9037,203.3555,203.804,39256.0
2024-05-15 15:40:00,204.45,204.58,204.37,204.44,15397.0,203.794,203.9236,203.7143,203.7841,15397.0
2024-05-15 15:45:00,204.46,204.62,204.38,204.54,18213.0,203.804,203.9635,203.7243,203.8838,18213.0
2024-05-15 15:50:00,204.53,205.1,204.48,205.1,42167.0,203.8738,204.442,203.824,204.442,42167.0
2024-05-15 15:55:00,205.11,205.18,204.48,204.58,153172.0,204.4519,204.5217,203.824,203.9236,153172.0
2024-05-16 09:30:00,204.77,205.34,204.37,205.07,8116.0,204.2618,204.8304,203.8628,204.5611,8116.0
2024-05-16 09:35:00,205.08,205.08,204.86,205.04,3059.0,204.571,204.571,204.3516,204.5311,3059.0
2024-05-16 09:40:00,205.03,205.11,204.69,204.78,6156.0,204.5212,204.601,204.182,204.2718,6156.0
2024-05-16 09:45:00,205.01,205.05,204.91,205.01,5486.0,204.5012,204.5411,204.4015,204.5012,5486.0
2024-05-16 09:50:00,205.01,205.32,204.95,204.99,27246.0,204.5012,204.8104,204.4414,204.4813,27246.0
2024-05-16 09:55:00,205.0,205.17,204.95,205.12,12744.0,204.4912,204.6608,204.4414,204.6109,12744.0
2024-05-16 10:00:00,205.12,205.12,204.61,204.73,10464.0,204.6109,204.6109,204.1022,204.2219,10464.0
2024-05-16 10:05:00,204.81,204.84,204.43,204.44,9400.0,204.3017,204.3316,203.9226,203.9326,9400.0
2024-05-16 10:10:00,204.54,204.6,204.22,204.44,9064.0,204.0324,204.0922,203.7132,203.9326,9064.0
2024-05-16 10:15:00,204.44,204.69,204.43,204.62,7495.0,203.9326,204.182,203.9226,204.1122,7495.0
2024-05-16 10:20:00,204.62,204.64,204.51,204.57,9210.0,204.1122,204.1321,204.0024,204.0623,9210.0
2024-05-16 10:25:00,204.63,204.63,204.19,204.27,5607.0,204.1221,204.1221,203.6832,203.763,5607.0
2024-05-16 10:30:00,204.27,204.27,204.08,204.12,5760.0,203.763,203.763,203.5735,203.6134,5760.0
2024-05-16 10:35:00,204.14,204.39,204.1,204.36,7151.0,203.6334,203.8827,203.5935,203.8528,7151.0
2024-05-16 10:40:00,204.36,204.4,204.28,204.35,4771.0,203.8528,203.8927,203.773,203.8428,4771.0
2024-05-16 10:45:00,204.38,204.47,204.32,204.42,6156.0,203.8728,203.9625,203.8129,203.9127,6156.0
2024-05-16 10:50:00,204.42,204.48,204.36,204.48,6627.0,203.9127,203.9725,203.8528,203.9725,6627.0
2024-05-16 10:55:00,204.48,204.54,204.42,204.47,8853.0,203.9725,204.0324,203.9127,203.9625,8853.0
2024-05-16 11:00:00,204.53,204.57,204.34,204.34,6641.0,204.0224,204.0623,203.8329,203.8329,6641.0
2024-05-16 11:05:00,204.34,204.35,204.27,204.3,11919.0,203.8329,203.8428,203.763,203.793,11919.0
2024-05-16 11:10:00,204.3,204.32,204.09,204.09,5944.0,203.793,203.8129,203.5835,203.5835,5944.0
2024-05-16 11:15:00,204.12,204.22,204.11,204.18,6821.0,203.6134,203.7132,203.6034,203.6733,6821.0
2024-05-16 11:20:00,204.17,204.54,204.14,204.54,5330.0,203.6633,204.0324,203.6334,204.0324,5330.0
2024-05-16 11:25:00,204.46,204.79,204.45,204.74,7619.0,203.9526,204.2817,203.9426,204.2319,7619.0
2024-05-16 11:30:00,204.81,205.14,204.81,205.14,8535.0,204.3017,204.6309,204.3017,204.6309,8535.0
2024-05-16 11:35:00,205.14,205.14,204.72,204.83,8032.0,204.6309,204.6309,204.2119,204.3216,8032.0
2024-05-16 11:40:00,204.82,204.93,204.78,204.78,3223.0,204.3117,204.4214,204.2718,204.2718,3223.0
2024-05-16 11:45:00,204.85,205.05,204.85,205.03,4888.0,204.3416,204.5411,204.3416,204.5212,4888.0
2024-05-16 11:50:00,205.01,205.14,205.01,205.07,4498.0,204.5012,204.6309,204.5012,204.5611,4498.0
2024-05-16 11:55:00,205.04,205.09,204.98,205.03,4486.0,204.5311,204.581,204.4713,204.5212,4486.0
2024-05-16 12:00:00,205.0,205.0,204.77,204.87,6225.0,204.4912,204.4912,204.2618,204.3616,6225.0
2024-05-16 12:05:00,204.91,205.24,204.9,205.18,1789.0,204.4015,204.7306,204.3915,204.6708,1789.0
2024-05-16 12:10:00,205.18,205.34,205.12,205.31,4831.0,204.6708,204.8304,204.6109,204.8005,4831.0
2024-05-16 12:15:00,205.38,205.47,205.28,205.47,5337.0,204.8703,204.9601,204.7705,204.9601,5337.0
2024-05-16 12:20:00,205.47,205.55,205.47,205.54,3633.0,204.9601,205.0399,204.9601,205.0299,3633.0
2024-05-16 12:25:00,205.55,205.64,205.52,205.58,6904.0,205.0399,205.1296,205.0099,205.0698,6904.0
2024-05-16 12:30:00,205.56,205.69,205.55,205.69,2339.0,205.0498,205.1795,205.0399,205.1795,2339.0
2024-05-16 12:35:00,205.68,206.05,205.64,205.78,6590.0,205.1695,205.5386,205.1296,205.2693,6590.0
2024-05-16 12:40:00,205.76,205.83,205.72,205.72,3961.0,205.2493,205.3192,205.2094,205.2094,3961.0
2024-05-16 12:45:00,205.73,205.93,205.65,205.76,8183.0,205.2194,205.4189,205.1396,205.2493,8183.0
2024-05-16 12:50:00,205.76,205.82,205.65,205.8,2700.0,205.2493,205.3092,205.1396,205.2892,2700.0
2024-05-16 12:55:00,205.76,205.89,205.71,205.72,6714.0,205.2493,205.379,205.1995,205.2094,6714.0
2024-05-16 13:00:00,205.72,205.73,205.63,205.66,2000.0,205.2094,205.2194,205.1197,205.1496,2000.0
2024-05-16 13:05:00,205.66,205.77,205.66,205.71,3154.0,205.1496,205.2593,205.1496,205.1995,3154.0
2024-05-16 13:10:00,205.73,205.83,205.72,205.83,1000.0,205.2194,205.3192,205.2094,205.3192,1000.0
2024-05-16 13:15:00,205.84,205.94,205.83,205.94,2828.0,205.3291,205.4289,205.3192,205.4289,2828.0
2024-05-16 13:20:00,206.03,206.07,205.57,205.63,7297.0,205.5187,205.5586,205.0598,205.1197,7297.0
2024-05-16 13:25:00,205.57,205.68,205.5,205.5,3929.0,205.0598,205.1695,204.99,204.99,3929.0
2024-05-16 13:30:00,205.54,205.54,205.48,205.5,919.0,205.0299,205.0299,204.97,204.99,919.0
2024-05-16 13:35:00,205.53,205.53,205.42,205.5,5670.0,205.0199,205.0199,204.9102,204.99,5670.0
2024-05-16 13:40:00,205.46,205.57,205.45,205.57,4084.0,204.9501,205.0598,204.9401,205.0598,4084.0
2024-05-16 13:45:00,205.53,205.54,205.36,205.45,4456.0,205.0199,205.0299,204.8503,204.9401,4456.0
2024-05-16 13:50:00,205.45,205.69,205.42,205.61,11433.0,204.9401,205.1795,204.9102,205.0997,11433.0
2024-05-16 13:55:00,205.61,205.76,205.48,205.75,11927.0,205.0997,205.2493,204.97,205.2394,11927.0
2024-05-16 14:00:00,205.72,205.8,205.65,205.65,8718.0,205.2094,205.2892,205.1396,205.1396,8718.0
2024-05-16 14:05:00,205.65,205.71,205.52,205.68,10819.0,205.1396,205.1995,205.0099,205.1695,10819.0
2024-05-16 14:10:00,205.69,205.76,205.59,205.66,13309.0,205.1795,205.2493,205.0798,205.1496,13309.0
2024-05-16 14:15:00,205.68,205.95,205.62,205.95,13938.0,205.1695,205.4389,205.1097,205.4389,13938.0
2024-05-16 14:20:00,205.95,206.0,205.75,205.94,15296.0,205.4389,205.4887,205.2394,205.4289,15296.0
2024-05-16 14:25:00,205.97,205.97,205.62,205.79,12464.0,205.4588,205.4588,205.1097,205.2793,12464.0
2024-05-16 14:30:00,205.79,205.93,205.75,205.78,13128.0,205.2793,205.4189,205.2394,205.2693,13128.0
2024-05-16 14:35:00,205.78,205.94,205.74,205.94,11484.0,205.2693,205.4289,205.2294,205.4289,11484.0
2024-05-16 14:40:00,205.92,206.12,205.92,206.12,3353.0,205.4089,205.6084,205.4089,205.6084,3353.0
2024-05-16 14:45:00,206.08,206.12,206.03,206.08,6073.0,205.5685,205.6084,205.5187,205.5685,6073.0
2024-05-16 14:50:00,206.07,206.24,206.07,206.22,6123.0,205.5586,205.7282,205.5586,205.7082,6123.0
2024-05-16 14:55:00,206.23,206.24,205.95,206.03,17148.0,205.7182,205.7282,205.4389,205.5187,17148.0
2024-05-16 15:00:00,206.03,206.14,206.03,206.1,6515.0,205.5187,205.6284,205.5187,205.5885,6515.0
2024-05-16 15:05:00,206.11,206.34,206.04,206.34,8243.0,205.5985,205.8279,205.5286,205.8279,8243.0
2024-05-16 15:10:00,206.36,206.45,206.31,206.37,10667.0,205.8479,205.9376,205.798,205.8578,10667.0
2024-05-16 15:15:00,206.41,206.48,206.26,206.26,21191.0,205.8977,205.9676,205.7481,205.7481,21191.0
2024-05-16 15:20:00,206.28,206.53,206.22,206.52,14237.0,205.7681,206.0174,205.7082,206.0075,14237.0
2024-05-16 15:25:00,206.52,206.56,206.33,206.49,16457.0,206.0075,206.0474,205.8179,205.9775,16457.0
2024-05-16 15:30:00,206.45,206.54,206.42,206.44,20524.0,205.9376,206.0274,205.9077,205.9277,20524.0
2024-05-16 15:35:00,206.43,206.46,206.17,206.21,20782.0,205.9177,205.9476,205.6583,205.6982,20782.0
2024-05-16 15:40:00,206.24,206.27,206.13,206.23,19029.0,205.7282,205.7581,205.6184,205.7182,19029.0
2024-05-16 15:45:00,206.25,206.68,206.21,206.49,30450.0,205.7381,206.1671,205.6982,205.9775,30450.0
2024-05-16 15:50:00,206.52,206.84,206.47,206.59,38973.0,206.0075,206.3267,205.9576,206.0773,38973.0
2024-05-16 15:55:00,206.54,206.61,205.72,205.79,145153.0,206.0274,206.0972,205.2094,205.2793,145153.0
2024-05-17 09:30:00,206.5,206.5,206.5,206.5,27141.0,205.9875,205.9875,205.9875,205.9875,27141.0
2024-05-17 09:35:00,205.75,206.22,205.69,206.22,1745.0,205.2394,205.7082,205.1795,205.7082,1745.0
2024-05-17 09:40:00,206.13,206.44,206.12,206.32,7515.0,205.6184,205.9277,205.6084,205.808,7515.0
2024-05-17 09:45:00,206.27,206.58,206.19,206.58,7986.0,205.7581,206.0673,205.6783,206.0673,7986.0
2024-05-17 09:50:00,206.62,206.91,206.62,206.87,6117.0,206.1072,206.3965,206.1072,206.3566,6117.0
2024-05-17 09:55:00,206.73,206.84,206.56,206.77,15865.0,206.2169,206.3267,206.0474,206.2568,15865.0
2024-05-17 10:00:00,206.64,206.64,206.2,206.2,4811.0,206.1272,206.1272,205.6882,205.6882,4811.0
2024-05-17 10:05:00,206.22,206.22,205.62,205.67,8365.0,205.7082,205.7082,205.1097,205.1596,8365.0
2024-05-17 10:10:00,205.64,205.73,205.58,205.68,3367.0,205.1296,205.2194,205.0698,205.1695,3367.0
2024-05-17 10:15:00,205.68,205.73,205.34,205.34,1213.0,205.1695,205.2194,204.8304,204.8304,1213.0
2024-05-17 10:20:00,205.46,205.46,205.27,205.38,2468.0,204.9501,204.9501,204.7606,204.8703,2468.0
2024-05-17 10:25:00,205.36,205.36,205.07,205.07,4092.0,204.8503,204.8503,204.5611,204.5611,4092.0
2024-05-17 10:30:00,205.12,205.2,204.95,205.01,4109.0,204.6109,204.6907,204.4414,204.5012,4109.0
2024-05-17 10:35:00,205.07,205.1,204.79,204.88,3534.0,204.5611,204.591,204.2817,204.3715,3534.0
2024-05-17 10:40:00,204.84,205.1,204.84,205.08,2147.0,204.3316,204.591,204.3316,204.571,2147.0
2024-05-17 10:45:00,205.15,205.22,205.03,205.1,3074.0,204.6409,204.7107,204.5212,204.591,3074.0
2024-05-17 10:50:00,205.1,205.11,204.98,205.06,6345.0,204.591,204.601,204.4713,204.5511,6345.0
2024-05-17 10:55:00,205.0,205.0,204.77,204.78,2156.0,204.4912,204.4912,204.2618,204.2718,2156.0
2024-05-17 11:00:00,204.78,204.87,204.55,204.55,7699.0,204.2718,204.3616,204.0423,204.0423,7699.0
2024-05-17 11:05:00,204.65,204.74,204.64,204.65,1841.0,204.1421,204.2319,204.1321,204.1421,1841.0
2024-05-17 11:10:00,204.62,205.04,204.62,204.94,3199.0,204.1122,204.5311,204.1122,204.4314,3199.0
2024-05-17 11:15:00,204.96,204.98,204.81,204.95,2762.0,204.4513,204.4713,204.3017,204.4414,2762.0
2024-05-17 11:20:00,204.91,205.01,204.82,204.88,2135.0,204.4015,204.5012,204.3117,204.3715,2135.0
2024-05-17 11:25:00,204.88,204.9,204.7,204.77,1519.0,204.3715,204.3915,204.192,204.2618,1519.0
2024-05-17 11:30:00,204.75,204.77,204.6,204.68,2491.0,204.2418,204.2618,204.0922,204.172,2491.0
2024-05-17 11:35:00,204.62,204.66,204.49,204.49,2222.0,204.1122,204.1521,203.9825,203.9825,2222.0
2024-05-17 11:40:00,204.5,204.79,204.5,204.72,2886.0,203.9925,204.2817,203.9925,204.2119,2886.0
2024-05-17 11:45:00,204.71,204.79,204.6,204.62,2609.0,204.2019,204.2817,204.0922,204.1122,2609.0
2024-05-17 11:50:00,204.52,204.83,204.51,204.8,4404.0,204.0124,204.3216,204.0024,204.2917,4404.0
2024-05-17 11:55:00,204.84,204.88,204.82,204.82,400.0,204.3316,204.3715,204.3117,204.3117,400.0
2024-05-17 12:00:00,204.81,204.96,204.81,204.95,2207.0,204.3017,204.4513,204.3017,204.4414,2207.0
2024-05-17 12:05:00,204.93,204.93,204.85,204.91,1427.0,204.4214,204.4214,204.3416,204.4015,1427.0
2024-05-17 12:10:00,204.82,204.82,204.74,204.74,1312.0,204.3117,204.3117,204.2319,204.2319,1312.0
2024-05-17 12:15:00,204.8,204.85,204.69,204.69,2605.0,204.2917,204.3416,204.182,204.182,2605.0
2024-05-17 12:20:00,204.65,204.69,204.5,204.69,3942.0,204.1421,204.182,203.9925,204.182,3942.0
2024-05-17 12:25:00,204.68,204.77,204.43,204.55,11129.0,204.172,204.2618,203.9226,204.0423,11129.0
2024-05-17 12:30:00,204.56,204.7,204.56,204.7,1777.0,204.0523,204.192,204.0523,204.192,1777.0
2024-05-17 12:35:00,204.73,204.78,204.73,204.78,2201.0,204.2219,204.2718,204.2219,204.2718,2201.0
2024-05-17 12:40:00,204.79,204.83,204.73,204.8,1928.0,204.2817,204.3216,204.2219,204.2917,1928.0
2024-05-17 12:45:00,204.77,204.77,204.65,204.77,2993.0,204.2618,204.2618,204.1421,204.2618,2993.0
2024-05-17 12:50:00,204.76,204.89,204.75,204.84,2365.0,204.2518,204.3815,204.2418,204.3316,2365.0
2024-05-17 12:55:00,204.89,205.0,204.88,204.99,5626.0,204.3815,204.4912,204.3715,204.4813,5626.0
2024-05-17 13:00:00,205.0,205.05,204.98,205.0,1550.0,204.4912,204.5411,204.4713,204.4912,1550.0
2024-05-17 13:05:00,205.04,205.06,204.98,205.06,2806.0,204.5311,204.5511,204.4713,204.5511,2806.0
2024-05-17 13:10:00,205.06,205.1,205.03,205.09,6111.0,204.5511,204.591,204.5212,204.581,6111.0
2024-05-17 13:15:00,205.13,205.13,204.9,204.92,5714.0,204.6209,204.6209,204.3915,204.4114,5714.0
2024-05-17 13:20:00,204.87,204.92,204.65,204.65,4688.0,204.3616,204.4114,204.1421,204.1421,4688.0
2024-05-17 13:25:00,204.66,204.69,204.63,204.65,2125.0,204.1521,204.182,204.1221,204.1421,2125.0
2024-05-17 13:30:00,204.69,204.69,204.69,204.69,100.0,204.182,204.182,204.182,204.182,100.0
2024-05-17 13:35:00,204.65,204.81,204.65,204.79,1215.0,204.1421,204.3017,204.1421,204.2817,1215.0
2024-05-17 13:40:00,204.86,204.86,204.79,204.79,328.0,204.3516,204.3516,204.2817,204.2817,328.0
2024-05-17 13:45:00,204.78,204.8,204.71,204.71,2505.0,204.2718,204.2917,204.2019,204.2019,2505.0
2024-05-17 13:50:00,204.67,204.71,204.65,204.66,1143.0,204.162,204.2019,204.1421,204.1521,1143.0
2024-05-17 13:55:00,204.64,204.71,204.62,204.65,1898.0,204.1321,204.2019,204.1122,204.1421,1898.0
2024-05-17 14:00:00,204.63,204.63,204.48,204.5,2427.0,204.1221,204.1221,203.9725,203.9925,2427.0
2024-05-17 14:05:00,204.55,204.55,204.49,204.49,430.0,204.0423,204.0423,203.9825,203.9825,430.0
2024-05-17 14:10:00,204.5,204.51,204.29,204.37,2896.0,203.9925,204.0024,203.783,203.8628,2896.0
2024-05-17 14:15:00,204.37,204.54,204.37,204.54,1584.0,203.8628,204.0324,203.8628,204.0324,1584.0
2024-05-17 14:20:00,204.58,204.61,204.52,204.61,1573.0,204.0723,204.1022,204.0124,204.1022,1573.0
2024-05-17 14:25:00,204.65,204.88,204.64,204.88,2619.0,204.1421,204.3715,204.1321,204.3715,2619.0
2024-05-17 14:30:00,204.9,204.98,204.89,204.95,1808.0,204.3915,204.4713,204.3815,204.4414,1808.0
2024-05-17 14:35:00,204.96,204.96,204.82,204.92,2500.0,204.4513,204.4513,204.3117,204.4114,2500.0
2024-05-17 14:40:00,204.96,204.98,204.89,204.97,1990.0,204.4513,204.4713,204.3815,204.4613,1990.0
2024-05-17 14:45:00,205.0,205.0,204.76,204.78,5241.0,204.4912,204.4912,204.2518,204.2718,5241.0
2024-05-17 14:50:00,204.77,204.79,204.66,204.66,2894.0,204.2618,204.2817,204.1521,204.1521,2894.0
2024-05-17 14:55:00,204.67,204.81,204.63,204.81,6286.0,204.162,204.3017,204.1221,204.3017,6286.0
2024-05-17 15:00:00,204.76,204.76,204.68,204.72,3285.0,204.2518,204.2518,204.172,204.2119,3285.0
2024-05-17 15:05:00,204.67,204.75,204.65,204.71,4083.0,204.162,204.2418,204.1421,204.2019,4083.0
2024-05-17 15:10:00,204.68,204.68,204.5,204.56,4956.0,204.172,204.172,203.9925,204.0523,4956.0
2024-05-17 15:15:00,204.59,204.65,204.38,204.52,5218.0,204.0822,204.1421,203.8728,204.0124,5218.0
2024-05-17 15:20:00,204.54,204.6,204.49,204.5,5941.0,204.0324,204.0922,203.9825,203.9925,5941.0
2024-05-17 15:25:00,204.52,204.61,204.45,204.58,7409.0,204.0124,204.1022,203.9426,204.0723,7409.0
2024-05-17 15:30:00,204.61,204.65,204.4,204.5,6911.0,204.1022,204.1421,203.8927,203.9925,6911.0
2024-05-17 15:35:00,204.5,204.64,204.48,204.53,6807.0,203.9925,204.1321,203.9725,204.0224,6807.0
2024-05-17 15:40:00,204.55,204.55,204.45,204.53,8579.0,204.0423,204.0423,203.9426,204.0224,8579.0
2024-05-17 15:45:00,204.51,204.54,204.46,204.46,6780.0,204.0024,204.0324,203.9526,203.9526,6780.0
2024-05-17 15:50:00,204.47,204.66,204.47,204.53,22884.0,203.9625,204.1521,203.9625,204.0224,22884.0
2024-05-17 15:55:00,204.53,204.56,204.13,204.2,89693.0,204.0224,204.0523,203.6234,203.6932,89693.0
2024-05-20 09:30:00,204.43,205.62,204.43,205.38,12632.0,203.9226,205.1097,203.9226,204.8703,12632.0
2024-05-20 09:35:00,205.38,206.36,205.37,206.16,13945.0,204.8703,205.8479,204.8603,205.6483,13945.0
2024-05-20 09:40:00,206.35,206.4,206.03,206.09,4907.0,205.8379,205.8878,205.5187,205.5785,4907.0
2024-05-20 09:45:00,205.94,206.41,205.86,206.29,1934.0,205.4289,205.8977,205.3491,205.778,1934.0
2024-05-20 09:50:00,206.51,206.99,206.07,206.99,94413.0,205.9975,206.4763,205.5586,206.4763,94413.0
2024-05-20 09:55:00,206.87,206.99,206.71,206.85,10431.0,206.3566,206.4763,206.197,206.3366,10431.0
2024-05-20 10:00:00,206.78,206.78,206.35,206.46,9731.0,206.2668,206.2668,205.8379,205.9476,9731.0
2024-05-20 10:05:00,206.32,206.32,205.71,205.81,6056.0,205.808,205.808,205.1995,205.2992,6056.0
2024-05-20 10:10:00,205.8,205.94,205.62,205.8,4658.0,205.2892,205.4289,205.1097,205.2892,4658.0
2024-05-20 10:15:00,205.78,205.9,205.63,205.79,8036.0,205.2693,205.389,205.1197,205.2793,8036.0
2024-05-20 10:20:00,205.91,205.98,205.75,205.94,3412.0,205.399,205.4688,205.2394,205.4289,3412.0
2024-05-20 10:25:00,206.02,206.17,205.93,206.16,2383.0,205.5087,205.6583,205.4189,205.6483,2383.0
2024-05-20 10:30:00,206.17,206.31,206.04,206.04,4190.0,205.6583,205.798,205.5286,205.5286,4190.0
2024-05-20 10:35:00,206.01,206.09,205.94,206.08,5545.0,205.4987,205.5785,205.4289,205.5685,5545.0
2024-05-20 10:40:00,206.09,206.38,206.09,206.27,9259.0,205.5785,205.8678,205.5785,205.7581,9259.0
2024-05-20 10:45:00,206.17,206.41,206.17,206.4,3596.0,205.6583,205.8977,205.6583,205.8878,3596.0
2024-05-20 10:50:00,206.5,206.5,206.31,206.46,3403.0,205.9875,205.9875,205.798,205.9476,3403.0
2024-05-20 10:55:00,206.32,206.62,206.32,206.62,4942.0,205.808,206.1072,205.808,206.1072,4942.0
2024-05-20 11:00:00,206.57,206.68,206.48,206.55,10267.0,206.0573,206.1671,205.9676,206.0374,10267.0
2024-05-20 11:05:00,206.69,206.69,206.42,206.42,4770.0,206.177,206.177,205.9077,205.9077,4770.0
2024-05-20 11:10:00,206.49,206.51,206.32,206.34,2554.0,205.9775,205.9975,205.808,205.8279,2554.0
2024-05-20 11:15:00,206.34,206.41,206.28,206.37,4521.0,205.8279,205.8977,205.7681,205.8578,4521.0
2024-05-20 11:20:00,206.35,206.38,206.12,206.12,5014.0,205.8379,205.8678,205.6084,205.6084,5014.0
2024-05-20 11:25:00,206.16,206.77,206.15,206.76,13149.0,205.6483,206.2568,205.6384,206.2469,13149.0
2024-05-20 11:30:00,206.7,207.0,206.7,207.0,3690.0,206.187,206.4863,206.187,206.4863,3690.0
2024-05-20 11:35:00,207.0,207.15,206.77,206.8,11301.0,206.4863,206.6359,206.2568,206.2868,11301.0
2024-05-20 11:40:00,206.78,206.82,206.59,206.6,5202.0,206.2668,206.3067,206.0773,206.0873,5202.0
2024-05-20 11:45:00,206.55,206.55,206.3,206.3,3138.0,206.0374,206.0374,205.788,205.788,3138.0
2024-05-20 11:50:00,206.3,206.33,206.12,206.24,7375.0,205.788,205.8179,205.6084,205.7282,7375.0
2024-05-20 11:55:00,206.25,206.3,206.07,206.09,806.0,205.7381,205.788,205.5586,205.5785,806.0
2024-05-20 12:00:00,206.27,206.41,206.19,206.41,3141.0,205.7581,205.8977,205.6783,205.8977,3141.0
2024-05-20 12:05:00,206.42,206.42,206.29,206.29,1495.0,205.9077,205.9077,205.778,205.778,1495.0
2024-05-20 12:10:00,206.26,206.26,206.19,206.24,2625.0,205.7481,205.7481,205.6783,205.7282,2625.0
2024-05-20 12:15:00,206.19,206.25,206.13,206.17,1963.0,205.6783,205.7381,205.6184,205.6583,1963.0
2024-05-20 12:20:00,206.19,206.3,206.15,206.24,3639.0,205.6783,205.788,205.6384,205.7282,3639.0
2024-05-20 12:25:00,206.17,206.32,206.13,206.27,4491.0,205.6583,205.808,205.6184,205.7581,4491.0
2024-05-20 12:30:00,206.28,206.39,206.21,206.32,7023.0,205.7681,205.8778,205.6982,205.808,7023.0
2024-05-20 12:35:00,206.32,206.39,206.28,206.31,4485.0,205.808,205.8778,205.7681,205.798,4485.0
2024-05-20 12:40:00,206.31,206.32,206.08,206.09,9381.0,205.798,205.808,205.5685,205.5785,9381.0
2024-05-20 12:45:00,206.08,206.08,205.93,205.93,2000.0,205.5685,205.5685,205.4189,205.4189,2000.0
2024-05-20 12:50:00,205.83,205.94,205.83,205.84,1420.0,205.3192,205.4289,205.3192,205.3291,1420.0
2024-05-20 12:55:00,205.86,205.94,205.85,205.92,4484.0,205.3491,205.4289,205.3391,205.4089,4484.0
2024-05-20 13:00:00,205.9,205.96,205.7,205.9,3660.0,205.389,205.4488,205.1895,205.389,3660.0
2024-05-20 13:05:00,205.84,205.84,205.78,205.81,600.0,205.3291,205.3291,205.2693,205.2992,600.0
2024-05-20 13:10:00,205.85,205.93,205.81,205.92,4105.0,205.3391,205.4189,205.2992,205.4089,4105.0
2024-05-20 13:15:00,205.93,205.99,205.85,205.85,1907.0,205.4189,205.4788,205.3391,205.3391,1907.0
2024-05-20 13:20:00,205.82,205.94,205.82,205.94,2938.0,205.3092,205.4289,205.3092,205.4289,2938.0
2024-05-20 13:25:00,205.82,205.88,205.65,205.69,5747.0,205.3092,205.369,205.1396,205.1795,5747.0
2024-05-20 13:30:00,205.64,205.68,205.57,205.66,2538.0,205.1296,205.1695,205.0598,205.1496,2538.0
2024-05-20 13:35:00,205.66,205.72,205.56,205.72,4821.0,205.1496,205.2094,205.0498,205.2094,4821.0
2024-05-20 13:40:00,205.73,205.91,205.73,205.86,4708.0,205.2194,205.399,205.2194,205.3491,4708.0
2024-05-20 13:45:00,205.83,205.87,205.83,205.86,300.0,205.3192,205.3591,205.3192,205.3491,300.0
2024-05-20 13:50:00,205.86,205.86,205.55,205.61,5480.0,205.3491,205.3491,205.0399,205.0997,5480.0
2024-05-20 13:55:00,205.61,205.78,205.55,205.71,3167.0,205.0997,205.2693,205.0399,205.1995,3167.0
2024-05-20 14:00:00,205.78,205.8,205.72,205.75,2668.0,205.2693,205.2892,205.2094,205.2394,2668.0
2024-05-20 14:05:00,205.75,205.79,205.59,205.74,11615.0,205.2394,205.2793,205.0798,205.2294,11615.0
2024-05-20 14:10:00,205.75,205.78,205.45,205.45,4324.0,205.2394,205.2693,204.9401,204.9401,4324.0
2024-05-20 14:15:00,205.46,205.66,205.45,205.66,4300.0,204.9501,205.1496,204.9401,205.1496,4300.0
2024-05-20 14:20:00,205.66,205.7,205.58,205.58,1426.0,205.1496,205.1895,205.0698,205.0698,1426.0
2024-05-20 14:25:00,205.56,205.64,205.53,205.55,1979.0,205.0498,205.1296,205.0199,205.0399,1979.0
2024-05-20 14:30:00,205.52,205.7,205.49,205.65,3239.0,205.0099,205.1895,204.98,205.1396,3239.0
2024-05-20 14:35:00,205.66,205.77,205.66,205.76,3220.0,205.1496,205.2593,205.1496,205.2493,3220.0
2024-05-20 14:40:00,205.78,205.92,205.78,205.86,2921.0,205.2693,205.4089,205.2693,205.3491,2921.0
2024-05-20 14:45:00,205.85,205.88,205.7,205.7,2324.0,205.3391,205.369,205.1895,205.1895,2324.0
2024-05-20 14:50:00,205.7,205.79,205.7,205.72,1571.0,205.1895,205.2793,205.1895,205.2094,1571.0
2024-05-20 14:55:00,205.72,205.8,205.68,205.76,4444.0,205.2094,205.2892,205.1695,205.2493,4444.0
2024-05-20 15:00:00,205.79,205.94,205.79,205.87,2208.0,205.2793,205.4289,205.2793,205.3591,2208.0
2024-05-20 15:05:00,205.87,205.87,205.78,205.81,2500.0,205.3591,205.3591,205.2693,205.2992,2500.0
2024-05-20 15:10:00,205.79,206.01,205.74,206.0,5981.0,205.2793,205.4987,205.2294,205.4887,5981.0
2024-05-20 15:15:00,206.01,206.17,206.01,206.14,2586.0,205.4987,205.6583,205.4987,205.6284,2586.0
2024-05-20 15:20:00,206.16,206.17,206.13,206.14,4238.0,205.6483,205.6583,205.6184,205.6284,4238.0
2024-05-20 15:25:00,206.11,206.19,206.06,206.18,5334.0,205.5985,205.6783,205.5486,205.6683,5334.0
2024-05-20 15:30:00,206.16,206.19,205.93,205.93,5045.0,205.6483,205.6783,205.4189,205.4189,5045.0
2024-05-20 15:35:00,205.9,206.07,205.89,206.04,3409.0,205.389,205.5586,205.379,205.5286,3409.0
2024-05-20 15:40:00,206.09,206.15,205.87,205.87,4864.0,205.5785,205.6384,205.3591,205.3591,4864.0
2024-05-20 15:45:00,205.85,205.9,205.7,205.81,8680.0,205.3391,205.389,205.1895,205.2992,8680.0
2024-05-20 15:50:00,205.76,205.88,205.67,205.73,18311.0,205.2493,205.369,205.1596,205.2194,18311.0
2024-05-20 15:55:00,205.69,205.79,205.47,205.63,67024.0,205.1795,205.2793,204.9601,205.1197,67024.0
2024-05-21 09:30:00,205.31,205.95,204.77,204.99,12605.0,204.8005,205.4389,204.2618,204.4813,12605.0
2024-05-21 09:35:00,204.9,205.06,204.5,204.77,5176.0,204.3915,204.5511,203.9925,204.2618,5176.0
2024-05-21 09:40:00,204.74,204.86,204.66,204.8,1692.0,204.2319,204.3516,204.1521,204.2917,1692.0
2024-05-21 09:45:00,204.88,205.1,204.69,205.07,10960.0,204.3715,204.591,204.182,204.5611,10960.0
2024-05-21 09:50:00,205.06,205.21,205.02,205.02,1252.0,204.5511,204.7007,204.5112,204.5112,1252.0
2024-05-21 09:55:00,205.1,205.1,204.75,204.75,5349.0,204.591,204.591,204.2418,204.2418,5349.0
2024-05-21 10:00:00,204.88,205.04,204.58,204.58,5147.0,204.3715,204.5311,204.0723,204.0723,5147.0
2024-05-21 10:05:00,204.66,204.7,204.46,204.46,8367.0,204.1521,204.192,203.9526,203.9526,8367.0
2024-05-21 10:10:00,204.49,204.51,204.27,204.46,4156.0,203.9825,204.0024,203.763,203.9526,4156.0
2024-05-21 10:15:00,204.37,204.43,203.9,203.99,9651.0,203.8628,203.9226,203.394,203.4837,9651.0
2024-05-21 10:20:00,203.99,204.01,203.98,204.0,2615.0,203.4837,203.5037,203.4738,203.4937,2615.0
2024-05-21 10:25:00,203.93,204.0,203.82,203.93,12719.0,203.4239,203.4937,203.3142,203.4239,12719.0
2024-05-21 10:30:00,203.93,204.03,203.9,203.93,7065.0,203.4239,203.5236,203.394,203.4239,7065.0
2024-05-21 10:35:00,203.96,204.17,203.93,204.09,13501.0,203.4538,203.6633,203.4239,203.5835,13501.0
2024-05-21 10:40:00,204.09,204.35,204.02,204.28,6616.0,203.5835,203.8428,203.5137,203.773,6616.0
2024-05-21 10:45:00,204.32,204.4,204.25,204.34,12344.0,203.8129,203.8927,203.7431,203.8329,12344.0
2024-05-21 10:50:00,204.29,204.34,204.18,204.19,3799.0,203.783,203.8329,203.6733,203.6832,3799.0
2024-05-21 10:55:00,204.23,204.43,204.05,204.05,4731.0,203.7231,203.9226,203.5436,203.5436,4731.0
2024-05-21 11:00:00,204.03,204.09,203.85,203.93,2337.0,203.5236,203.5835,203.3441,203.4239,2337.0
2024-05-21 11:05:00,203.88,203.89,203.82,203.88,1633.0,203.374,203.384,203.3142,203.374,1633.0
2024-05-21 11:10:00,203.82,203.95,203.57,203.7,9221.0,203.3142,203.4438,203.0648,203.1945,9221.0
2024-05-21 11:15:00,203.65,203.81,203.61,203.63,21505.0,203.1446,203.3042,203.1047,203.1246,21505.0
2024-05-21 11:20:00,203.68,204.06,203.66,203.9,6689.0,203.1745,203.5536,203.1546,203.394,6689.0
2024-05-21 11:25:00,203.84,204.05,203.82,203.96,3104.0,203.3341,203.5436,203.3142,203.4538,3104.0
2024-05-21 11:30:00,203.95,204.23,203.92,204.16,5704.0,203.4438,203.7231,203.4139,203.6533,5704.0
2024-05-21 11:35:00,204.18,204.44,204.18,204.44,5642.0,203.6733,203.9326,203.6733,203.9326,5642.0
2024-05-21 11:40:00,204.39,204.49,204.25,204.34,5697.0,203.8827,203.9825,203.7431,203.8329,5697.0
2024-05-21 11:45:00,204.35,204.37,204.25,204.37,3922.0,203.8428,203.8628,203.7431,203.8628,3922.0
2024-05-21 11:50:00,204.38,204.49,204.33,204.49,2560.0,203.8728,203.9825,203.8229,203.9825,2560.0
2024-05-21 11:55:00,204.57,204.57,204.45,204.46,2542.0,204.0623,204.0623,203.9426,203.9526,2542.0
2024-05-21 12:00:00,204.49,204.74,204.49,204.63,5671.0,203.9825,204.2319,203.9825,204.1221,5671.0
2024-05-21 12:05:00,204.74,204.8,204.63,204.75,6034.0,204.2319,204.2917,204.1221,204.2418,6034.0
2024-05-21 12:10:00,204.79,204.88,204.74,204.84,4516.0,204.2817,204.3715,204.2319,204.3316,4516.0
2024-05-21 12:15:00,204.86,204.86,204.65,204.67,3966.0,204.3516,204.3516,204.1421,204.162,3966.0
2024-05-21 12:20:00,204.72,205.14,204.71,205.14,8920.0,204.2119,204.6309,204.2019,204.6309,8920.0
2024-05-21 12:25:00,205.09,205.25,205.09,205.2,6757.0,204.581,204.7406,204.581,204.6907,6757.0
2024-05-21 12:30:00,205.16,205.17,204.99,205.0,2050.0,204.6508,204.6608,204.4813,204.4912,2050.0
2024-05-21 12:35:00,205.01,205.01,204.9,204.95,904.0,204.5012,204.5012,204.3915,204.4414,904.0
2024-05-21 12:40:00,204.99,205.03,204.97,205.02,1728.0,204.4813,204.5212,204.4613,204.5112,1728.0
2024-05-21 12:45:00,205.03,205.17,204.99,205.17,3260.0,204.5212,204.6608,204.4813,204.6608,3260.0
2024-05-21 12:50:00,205.21,205.3,205.12,205.13,6827.0,204.7007,204.7905,204.6109,204.6209,6827.0
2024-05-21 12:55:00,205.13,205.21,205.09,205.18,1801.0,204.6209,204.7007,204.581,204.6708,1801.0
2024-05-21 13:00:00,205.2,205.38,205.18,205.38,65565.0,204.6907,204.8703,204.6708,204.8703,65565.0
2024-05-21 13:05:00,205.35,205.46,205.35,205.46,648.0,204.8404,204.9501,204.8404,204.9501,648.0
2024-05-21 13:10:00,205.43,205.45,205.28,205.33,1141.0,204.9202,204.9401,204.7705,204.8204,1141.0
2024-05-21 13:15:00,205.41,205.57,205.41,205.57,1462.0,204.9002,205.0598,204.9002,205.0598,1462.0
2024-05-21 13:20:00,205.55,205.55,205.47,205.55,2387.0,205.0399,205.0399,204.9601,205.0399,2387.0
2024-05-21 13:25:00,205.61,205.61,205.51,205.53,2623.0,205.0997,205.0997,205.0,205.0199,2623.0
2024-05-21 13:30:00,205.55,205.73,205.55,205.63,3187.0,205.0399,205.2194,205.0399,205.1197,3187.0
2024-05-21 13:35:00,205.65,205.92,205.62,205.92,5711.0,205.1396,205.4089,205.1097,205.4089,5711.0
2024-05-21 13:40:00,205.94,206.26,205.92,206.16,4326.0,205.4289,205.7481,205.4089,205.6483,4326.0
2024-05-21 13:45:00,206.18,206.22,206.13,206.21,7064.0,205.6683,205.7082,205.6184,205.6982,7064.0
2024-05-21 13:50:00,206.19,206.27,206.18,206.19,7610.0,205.6783,205.7581,205.6683,205.6783,7610.0
2024-05-21 13:55:00,206.2,206.2,205.96,206.12,7804.0,205.6882,205.6882,205.4488,205.6084,7804.0
2024-05-21 14:00:00,206.11,206.11,205.78,205.79,7443.0,205.5985,205.5985,205.2693,205.2793,7443.0
2024-05-21 14:05:00,205.77,205.87,205.66,205.87,11922.0,205.2593,205.3591,205.1496,205.3591,11922.0
2024-05-21 14:10:00,205.82,205.86,205.77,205.77,2451.0,205.3092,205.3491,205.2593,205.2593,2451.0
2024-05-21 14:15:00,205.8,205.98,205.8,205.88,11464.0,205.2892,205.4688,205.2892,205.369,11464.0
2024-05-21 14:20:00,205.93,205.95,205.86,205.9,3317.0,205.4189,205.4389,205.3491,205.389,3317.0
2024-05-21 14:25:00,205.91,205.95,205.89,205.89,2590.0,205.399,205.4389,205.379,205.379,2590.0
2024-05-21 14:30:00,205.88,206.01,205.88,205.9,9528.0,205.369,205.4987,205.369,205.389,9528.0
2024-05-21 14:35:00,205.91,205.91,205.79,205.91,5448.0,205.399,205.399,205.2793,205.399,5448.0
2024-05-21 14:40:00,205.83,205.84,205.76,205.76,3741.0,205.3192,205.3291,205.2493,205.2493,3741.0
2024-05-21 14:45:00,205.73,205.84,205.73,205.83,4087.0,205.2194,205.3291,205.2194,205.3192,4087.0
2024-05-21 14:50:00,205.81,205.84,205.79,205.83,2714.0,205.2992,205.3291,205.2793,205.3192,2714.0
2024-05-21 14:55:00,205.83,206.02,205.8,205.99,6406.0,205.3192,205.5087,205.2892,205.4788,6406.0
2024-05-21 15:00:00,206.0,206.0,205.83,205.89,10633.0,205.4887,205.4887,205.3192,205.379,10633.0
2024-05-21 15:05:00,205.85,205.97,205.85,205.97,2769.0,205.3391,205.4588,205.3391,205.4588,2769.0
2024-05-21 15:10:00,206.0,206.03,205.93,206.0,8341.0,205.4887,205.5187,205.4189,205.4887,8341.0
2024-05-21 15:15:00,205.98,206.09,205.96,206.01,5602.0,205.4688,205.5785,205.4488,205.4987,5602.0
2024-05-21 15:20:00,206.0,206.04,205.95,206.02,5312.0,205.4887,205.5286,205.4389,205.5087,5312.0
2024-05-21 15:25:00,206.01,206.04,205.83,206.0,6637.0,205.4987,205.5286,205.3192,205.4887,6637.0
2024-05-21 15:30:00,206.06,206.16,206.01,206.03,7932.0,205.5486,205.6483,205.4987,205.5187,7932.0
2024-05-21 15:35:00,206.04,206.16,205.93,205.96,9694.0,205.5286,205.6483,205.4189,205.4488,9694.0
2024-05-21 15:40:00,205.97,206.02,205.92,205.93,4352.0,205.4588,205.5087,205.4089,205.4189,4352.0
2024-05-21 15:45:00,205.94,206.02,205.87,205.92,7221.0,205.4289,205.5087,205.3591,205.4089,7221.0
2024-05-21 15:50:00,205.94,206.04,205.7,206.04,13198.0,205.4289,205.5286,205.1895,205.5286,13198.0
2024-05-21 15:55:00,206.01,206.04,205.69,205.79,78829.0,205.4987,205.5286,205.1795,205.2793,78829.0
2024-05-22 09:30:00,205.34,205.34,204.34,204.55,54444.0,204.8304,204.8304,203.8329,204.0423,54444.0
2024-05-22 09:35:00,204.73,205.48,204.72,205.42,8193.0,204.2219,204.97,204.2119,204.9102,8193.0
2024-05-22 09:40:00,205.62,206.58,205.53,206.57,7629.0,205.1097,206.0673,205.0199,206.0573,7629.0
2024-05-22 09:45:00,206.44,207.1,206.39,207.09,16014.0,205.9277,206.586,205.8778,206.576,16014.0
2024-05-22 09:50:00,207.1,207.59,206.77,207.23,123796.0,206.586,207.0748,206.2568,206.7157,123796.0
2024-05-22 09:55:00,207.22,207.39,206.65,207.27,27269.0,206.7057,206.8753,206.1371,206.7556,27269.0
2024-05-22 10:00:00,207.2,207.24,206.72,206.94,14899.0,206.6858,206.7257,206.207,206.4264,14899.0
2024-05-22 10:05:00,207.04,207.12,206.46,206.46,9441.0,206.5262,206.606,205.9476,205.9476,9441.0
2024-05-22 10:10:00,206.46,206.46,205.78,205.84,12449.0,205.9476,205.9476,205.2693,205.3291,12449.0
2024-05-22 10:15:00,205.81,205.81,205.42,205.8,8038.0,205.2992,205.2992,204.9102,205.2892,8038.0
2024-05-22 10:20:00,205.86,205.87,205.34,205.6,6182.0,205.3491,205.3591,204.8304,205.0897,6182.0
2024-05-22 10:25:00,205.58,206.07,205.52,206.07,7102.0,205.0698,205.5586,205.0099,205.5586,7102.0
2024-05-22 10:30:00,206.17,206.77,206.05,206.7,10948.0,205.6583,206.2568,205.5386,206.187,10948.0
2024-05-22 10:35:00,206.64,207.15,206.64,206.68,12572.0,206.1272,206.6359,206.1272,206.1671,12572.0
2024-05-22 10:40:00,206.69,207.07,206.69,206.78,5327.0,206.177,206.5561,206.177,206.2668,5327.0
2024-05-22 10:45:00,206.84,206.96,206.73,206.78,3741.0,206.3267,206.4464,206.2169,206.2668,3741.0
2024-05-22 10:50:00,206.79,206.82,206.33,206.56,25356.0,206.2768,206.3067,205.8179,206.0474,25356.0
2024-05-22 10:55:00,206.55,206.59,206.11,206.28,16067.0,206.0374,206.0773,205.5985,205.7681,16067.0
2024-05-22 11:00:00,206.27,206.28,205.96,206.08,24144.0,205.7581,205.7681,205.4488,205.5685,24144.0
2024-05-22 11:05:00,206.09,206.53,206.09,206.46,6110.0,205.5785,206.0174,205.5785,205.9476,6110.0
2024-05-22 11:10:00,206.54,206.81,206.54,206.64,5165.0,206.0274,206.2967,206.0274,206.1272,5165.0
2024-05-22 11:15:00,206.65,206.75,206.47,206.6,5592.0,206.1371,206.2369,205.9576,206.0873,5592.0
2024-05-22 11:20:00,206.51,206.67,206.46,206.5,4274.0,205.9975,206.1571,205.9476,205.9875,4274.0
2024-05-22 11:25:00,206.59,206.66,206.47,206.51,2650.0,206.0773,206.1471,205.9576,205.9975,2650.0
2024-05-22 11:30:00,206.57,206.57,206.16,206.24,4866.0,206.0573,206.0573,205.6483,205.7282,4866.0
2024-05-22 11:35:00,206.11,206.21,205.93,206.11,5485.0,205.5985,205.6982,205.4189,205.5985,5485.0
2024-05-22 11:40:00,206.16,206.25,206.05,206.1,2873.0,205.6483,205.7381,205.5386,205.5885,2873.0
2024-05-22 11:45:00,206.1,206.47,206.09,206.39,7837.0,205.5885,205.9576,205.5785,205.8778,7837.0
2024-05-22 11:50:00,206.34,206.4,206.14,206.27,3217.0,205.8279,205.8878,205.6284,205.7581,3217.0
2024-05-22 11:55:00,206.33,206.49,206.28,206.39,5704.0,205.8179,205.9775,205.7681,205.8778,5704.0
2024-05-22 12:00:00,206.43,206.68,206.43,206.68,7825.0,205.9177,206.1671,205.9177,206.1671,7825.0
2024-05-22 12:05:00,206.7,206.74,206.6,206.62,2518.0,206.187,206.2269,206.0873,206.1072,2518.0
2024-05-22 12:10:00,206.64,206.68,206.58,206.68,3563.0,206.1272,206.1671,206.0673,206.1671,3563.0
2024-05-22 12:15:00,206.69,206.73,206.57,206.57,3192.0,206.177,206.2169,206.0573,206.0573,3192.0
2024-05-22 12:20:00,206.56,206.59,206.54,206.56,5088.0,206.0474,206.0773,206.0274,206.0474,5088.0
2024-05-22 12:25:00,206.56,206.88,206.55,206.88,5468.0,206.0474,206.3666,206.0374,206.3666,5468.0
2024-05-22 12:30:00,206.81,207.23,206.8,207.11,12442.0,206.2967,206.7157,206.2868,206.596,12442.0
2024-05-22 12:35:00,207.13,207.27,207.11,207.24,7295.0,206.6159,206.7556,206.596,206.7257,7295.0
2024-05-22 12:40:00,207.25,207.25,207.15,207.16,1640.0,206.7356,206.7356,206.6359,206.6459,1640.0
2024-05-22 12:45:00,207.15,207.22,207.06,207.09,2992.0,206.6359,206.7057,206.5461,206.576,2992.0
2024-05-22 12:50:00,207.08,207.13,207.02,207.03,3933.0,206.5661,206.6159,206.5062,206.5162,3933.0
2024-05-22 12:55:00,207.02,207.04,206.8,206.84,5314.0,206.5062,206.5262,206.2868,206.3267,5314.0
2024-05-22 13:00:00,206.84,207.0,206.83,206.83,4332.0,206.3267,206.4863,206.3167,206.3167,4332.0
2024-05-22 13:05:00,206.88,206.97,206.87,206.89,3331.0,206.3666,206.4563,206.3566,206.3765,3331.0
2024-05-22 13:10:00,206.9,206.9,206.76,206.76,1417.0,206.3865,206.3865,206.2469,206.2469,1417.0
2024-05-22 13:15:00,206.71,206.76,206.63,206.66,2610.0,206.197,206.2469,206.1172,206.1471,2610.0
2024-05-22 13:20:00,206.68,206.68,206.57,206.62,2200.0,206.1671,206.1671,206.0573,206.1072,2200.0
2024-05-22 13:25:00,206.6,206.6,206.37,206.41,2822.0,206.0873,206.0873,205.8578,205.8977,2822.0
2024-05-22 13:30:00,206.44,206.58,206.32,206.53,3711.0,205.9277,206.0673,205.808,206.0174,3711.0
2024-05-22 13:35:00,206.55,206.62,205.53,205.53,66700.0,206.0374,206.1072,205.0199,205.0199,66700.0
2024-05-22 13:40:00,205.57,205.58,205.0,205.24,73283.0,205.0598,205.0698,204.4912,204.7306,73283.0
2024-05-22 13:45:00,205.25,205.45,205.07,205.19,20174.0,204.7406,204.9401,204.5611,204.6808,20174.0
2024-05-22 13:50:00,205.22,205.49,205.1,205.12,21063.0,204.7107,204.98,204.591,204.6109,21063.0
2024-05-22 13:55:00,205.15,205.16,204.85,204.86,9923.0,204.6409,204.6508,204.3416,204.3516,9923.0
2024-05-22 14:00:00,204.88,205.0,204.22,204.48,38073.0,204.3715,204.4912,203.7132,203.9725,38073.0
2024-05-22 14:05:00,204.43,204.67,204.3,204.36,30609.0,203.9226,204.162,203.793,203.8528,30609.0
2024-05-22 14:10:00,204.5,204.6,204.37,204.38,4529.0,203.9925,204.0922,203.8628,203.8728,4529.0
2024-05-22 14:15:00,204.24,204.25,203.59,203.71,52562.0,203.7331,203.7431,203.0847,203.2044,52562.0
2024-05-22 14:20:00,203.75,203.98,203.26,203.79,40831.0,203.2443,203.4738,202.7555,203.2842,40831.0
2024-05-22 14:25:00,203.87,204.06,203.78,203.83,11762.0,203.364,203.5536,203.2743,203.3241,11762.0
2024-05-22 14:30:00,203.84,203.85,203.6,203.6,16622.0,203.3341,203.3441,203.0947,203.0947,16622.0
2024-05-22 14:35:00,203.65,203.76,203.42,203.65,37935.0,203.1446,203.2543,202.9151,203.1446,37935.0
2024-05-22 14:40:00,203.64,203.78,203.12,203.36,34149.0,203.1346,203.2743,202.6159,202.8553,34149.0
2024-05-22 14:45:00,203.38,203.51,203.28,203.41,16947.0,202.8752,203.0049,202.7755,202.9052,16947.0
2024-05-22 14:50:00,203.37,203.62,203.34,203.62,12650.0,202.8653,203.1147,202.8353,203.1147,12650.0
2024-05-22 14:55:00,203.59,203.95,203.51,203.7,6555.0,203.0847,203.4438,203.0049,203.1945,6555.0
2024-05-22 15:00:00,203.7,203.7,203.22,203.39,11038.0,203.1945,203.1945,202.7156,202.8852,11038.0
2024-05-22 15:05:00,203.36,203.6,203.32,203.39,9582.0,202.8553,203.0947,202.8154,202.8852,9582.0
2024-05-22 15:10:00,203.34,203.34,203.06,203.09,21154.0,202.8353,202.8353,202.556,202.586,21154.0
2024-05-22 15:15:00,203.11,203.13,202.52,202.57,65701.0,202.6059,202.6259,202.0174,202.0673,65701.0
2024-05-22 15:20:00,202.56,202.94,202.56,202.9,16599.0,202.0573,202.4363,202.0573,202.3964,16599.0
2024-05-22 15:25:00,202.9,203.2,202.9,203.13,15777.0,202.3964,202.6957,202.3964,202.6259,15777.0
2024-05-22 15:30:00,203.24,203.44,203.12,203.17,16248.0,202.7356,202.9351,202.6159,202.6658,16248.0
2024-05-22 15:35:00,203.2,203.72,203.15,203.4,66868.0,202.6957,203.2144,202.6458,202.8952,66868.0
2024-05-22 15:40:00,203.4,203.86,203.31,203.69,38269.0,202.8952,203.3541,202.8054,203.1845,38269.0
2024-05-22 15:45:00,203.71,203.93,203.68,203.74,23772.0,203.2044,203.4239,203.1745,203.2344,23772.0
2024-05-22 15:50:00,203.73,204.17,203.65,204.12,42555.0,203.2244,203.6633,203.1446,203.6134,42555.0
2024-05-22 15:55:00,204.17,204.65,204.02,204.48,256615.0,203.6633,204.1421,203.5137,203.9725,256615.0
2024-05-23 09:30:00,204.86,204.86,203.17,203.6,24076.0,204.3516,204.3516,202.6658,203.0947,24076.0
2024-05-23 09:35:00,203.66,204.51,203.45,204.51,19938.0,203.1546,204.0024,202.9451,204.0024,19938.0
2024-05-23 09:40:00,204.45,204.5,204.12,204.42,52422.0,203.9426,203.9925,203.6134,203.9127,52422.0
2024-05-23 09:45:00,204.36,204.66,204.21,204.35,11595.0,203.8528,204.1521,203.7032,203.8428,11595.0
2024-05-23 09:50:00,204.42,204.42,203.97,204.2,8694.0,203.9127,203.9127,203.4638,203.6932,8694.0
2024-05-23 09:55:00,204.1,204.3,203.7,203.88,10144.0,203.5935,203.793,203.1945,203.374,10144.0
2024-05-23 10:00:00,203.86,204.07,203.52,203.65,8859.0,203.3541,203.5635,203.0149,203.1446,8859.0
2024-05-23 10:05:00,203.71,204.19,203.71,204.05,10291.0,203.2044,203.6832,203.2044,203.5436,10291.0
2024-05-23 10:10:00,204.04,204.29,203.84,204.05,18250.0,203.5336,203.783,203.3341,203.5436,18250.0
2024-05-23 10:15:00,204.12,204.16,203.85,203.91,5023.0,203.6134,203.6533,203.3441,203.4039,5023.0
2024-05-23 10:20:00,203.78,203.78,203.34,203.45,6994.0,203.2743,203.2743,202.8353,202.9451,6994.0
2024-05-23 10:25:00,203.46,203.5,203.28,203.34,40905.0,202.955,202.995,202.7755,202.8353,40905.0
2024-05-23 10:30:00,203.31,203.48,203.08,203.09,11118.0,202.8054,202.975,202.576,202.586,11118.0
2024-05-23 10:35:00,203.21,203.66,203.21,203.66,7925.0,202.7057,203.1546,202.7057,203.1546,7925.0
2024-05-23 10:40:00,203.64,203.92,203.61,203.8,6580.0,203.1346,203.4139,203.1047,203.2942,6580.0
2024-05-23 10:45:00,203.8,203.8,203.28,203.31,5001.0,203.2942,203.2942,202.7755,202.8054,5001.0
2024-05-23 10:50:00,203.35,203.35,203.12,203.12,7061.0,202.8453,202.8453,202.6159,202.6159,7061.0
2024-05-23 10:55:00,203.12,203.15,202.94,203.09,12013.0,202.6159,202.6458,202.4363,202.586,12013.0
2024-05-23 11:00:00,203.09,203.17,202.91,203.11,6471.0,202.586,202.6658,202.4064,202.6059,6471.0
2024-05-23 11:05:00,203.13,203.32,202.96,203.3,4896.0,202.6259,202.8154,202.4563,202.7954,4896.0
2024-05-23 11:10:00,203.25,203.43,203.25,203.3,7971.0,202.7456,202.9251,202.7456,202.7954,7971.0
2024-05-23 11:15:00,203.36,203.36,203.01,203.03,4338.0,202.8553,202.8553,202.5062,202.5261,4338.0
2024-05-23 11:20:00,203.02,203.11,202.92,202.96,3787.0,202.5161,202.6059,202.4164,202.4563,3787.0
2024-05-23 11:25:00,202.92,203.06,202.51,202.68,61875.0,202.4164,202.556,202.0074,202.177,61875.0
2024-05-23 11:30:00,202.67,202.74,202.57,202.58,4847.0,202.167,202.2368,202.0673,202.0772,4847.0
2024-05-23 11:35:00,202.54,202.94,202.42,202.8,9946.0,202.0373,202.4363,201.9176,202.2967,9946.0
2024-05-23 11:40:00,202.79,202.88,202.74,202.81,4275.0,202.2867,202.3765,202.2368,202.3067,4275.0
2024-05-23 11:45:00,202.81,202.88,202.74,202.82,5001.0,202.3067,202.3765,202.2368,202.3166,5001.0
2024-05-23 11:50:00,202.84,203.02,202.78,202.96,4792.0,202.3366,202.5161,202.2767,202.4563,4792.0
2024-05-23 11:55:00,203.03,203.04,202.75,202.75,7600.0,202.5261,202.5361,202.2468,202.2468,7600.0
2024-05-23 12:00:00,202.78,202.78,202.54,202.54,6232.0,202.2767,202.2767,202.0373,202.0373,6232.0
2024-05-23 12:05:00,202.54,202.56,202.35,202.48,6700.0,202.0373,202.0573,201.8478,201.9775,6700.0
2024-05-23 12:10:00,202.48,202.73,202.41,202.5,6593.0,201.9775,202.2269,201.9077,201.9974,6593.0
2024-05-23 12:15:00,202.5,202.58,202.5,202.53,5550.0,201.9974,202.0772,201.9974,202.0274,5550.0
2024-05-23 12:20:00,202.52,202.82,202.52,202.73,5004.0,202.0174,202.3166,202.0174,202.2269,5004.0
2024-05-23 12:25:00,202.68,202.68,202.56,202.56,2891.0,202.177,202.177,202.0573,202.0573,2891.0
2024-05-23 12:30:00,202.56,202.68,202.56,202.61,7600.0,202.0573,202.177,202.0573,202.1072,7600.0
2024-05-23 12:35:00,202.59,202.87,202.59,202.72,6557.0,202.0872,202.3665,202.0872,202.2169,6557.0
2024-05-23 12:40:00,202.71,202.71,202.5,202.51,2741.0,202.2069,202.2069,201.9974,202.0074,2741.0
2024-05-23 12:45:00,202.51,202.51,202.24,202.24,4642.0,202.0074,202.0074,201.7381,201.7381,4642.0
2024-05-23 12:50:00,202.24,202.29,202.13,202.16,5868.0,201.7381,201.788,201.6284,201.6583,5868.0
2024-05-23 12:55:00,202.13,202.18,201.94,202.04,3717.0,201.6284,201.6782,201.4388,201.5386,3717.0
2024-05-23 13:00:00,202.08,202.1,201.95,202.02,3325.0,201.5785,201.5984,201.4488,201.5186,3325.0
2024-05-23 13:05:00,202.07,202.07,201.95,201.99,3157.0,201.5685,201.5685,201.4488,201.4887,3157.0
2024-05-23 13:10:00,201.95,202.11,201.93,201.99,5038.0,201.4488,201.6084,201.4288,201.4887,5038.0
2024-05-23 13:15:00,202.03,202.03,201.77,201.78,4066.0,201.5286,201.5286,201.2692,201.2792,4066.0
2024-05-23 13:20:00,201.71,201.74,201.61,201.71,11128.0,201.2094,201.2393,201.1096,201.2094,11128.0
2024-05-23 13:25:00,201.66,201.78,201.57,201.77,6808.0,201.1595,201.2792,201.0697,201.2692,6808.0
2024-05-23 13:30:00,201.77,201.8,201.45,201.45,4952.0,201.2692,201.2992,200.95,200.95,4952.0
2024-05-23 13:35:00,201.51,201.51,201.1,201.18,5199.0,201.0099,201.0099,200.6009,200.6807,5199.0
2024-05-23 13:40:00,201.19,201.61,201.18,201.19,6178.0,200.6907,201.1096,200.6807,200.6907,6178.0
2024-05-23 13:45:00,201.24,201.33,201.15,201.2,6717.0,200.7406,200.8303,200.6508,200.7007,6717.0
2024-05-23 13:50:00,201.2,201.26,201.04,201.06,7912.0,200.7007,200.7605,200.5411,200.561,7912.0
2024-05-23 13:55:00,201.06,201.09,200.86,200.88,5013.0,200.561,200.5909,200.3615,200.3815,5013.0
2024-05-23 14:00:00,200.82,200.87,200.51,200.51,6223.0,200.3216,200.3715,200.0124,200.0124,6223.0
2024-05-23 14:05:00,200.58,200.82,200.46,200.77,14857.0,200.0822,200.3216,199.9625,200.2717,14857.0
2024-05-23 14:10:00,200.77,200.92,200.54,200.72,16806.0,200.2717,200.4214,200.0423,200.2219,16806.0
2024-05-23 14:15:00,200.7,200.76,200.44,200.44,3993.0,200.2019,200.2618,199.9425,199.9425,3993.0
2024-05-23 14:20:00,200.5,200.51,200.2,200.2,11950.0,200.0024,200.0124,199.7031,199.7031,11950.0
2024-05-23 14:25:00,200.19,200.51,200.13,200.2,7444.0,199.6932,200.0124,199.6333,199.7031,7444.0
2024-05-23 14:30:00,200.13,200.29,200.05,200.25,12231.0,199.6333,199.7929,199.5535,199.753,12231.0
2024-05-23 14:35:00,200.2,200.35,200.01,200.35,15924.0,199.7031,199.8528,199.5136,199.8528,15924.0
2024-05-23 14:40:00,200.4,200.43,199.86,199.87,7479.0,199.9026,199.9326,199.364,199.374,7479.0
2024-05-23 14:45:00,199.87,200.0,199.7,200.0,9683.0,199.374,199.5036,199.2044,199.5036,9683.0
2024-05-23 14:50:00,199.96,200.03,199.82,199.84,10767.0,199.4637,199.5336,199.3241,199.344,10767.0
2024-05-23 14:55:00,199.81,199.9,199.66,199.71,7582.0,199.3141,199.4039,199.1645,199.2144,7582.0
2024-05-23 15:00:00,199.74,199.88,199.54,199.58,11274.0,199.2443,199.3839,199.0448,199.0847,11274.0
2024-05-23 15:05:00,199.58,199.63,199.34,199.63,9013.0,199.0847,199.1346,198.8453,199.1346,9013.0
2024-05-23 15:10:00,199.76,199.87,199.56,199.84,9450.0,199.2642,199.374,199.0647,199.344,9450.0
2024-05-23 15:15:00,199.81,199.97,199.78,199.82,6206.0,199.3141,199.4737,199.2842,199.3241,6206.0
2024-05-23 15:20:00,199.85,199.96,199.67,199.77,7951.0,199.354,199.4637,199.1745,199.2742,7951.0
2024-05-23 15:25:00,199.78,199.78,199.53,199.64,8777.0,199.2842,199.2842,199.0348,199.1445,8777.0
2024-05-23 15:30:00,199.68,199.82,199.57,199.57,7328.0,199.1844,199.3241,199.0747,199.0747,7328.0
2024-05-23 15:35:00,199.53,199.7,199.37,199.69,8033.0,199.0348,199.2044,198.8752,199.1944,8033.0
2024-05-23 15:40:00,199.66,199.68,199.34,199.41,8275.0,199.1645,199.1844,198.8453,198.9151,8275.0
2024-05-23 15:45:00,199.37,199.87,199.31,199.8,33321.0,198.8752,199.374,198.8153,199.3041,33321.0
2024-05-23 15:50:00,199.83,200.09,199.73,199.74,28856.0,199.3341,199.5934,199.2343,199.2443,28856.0
2024-05-23 15:55:00,199.71,200.02,199.55,199.97,129241.0,199.2144,199.5236,199.0548,199.4737,129241.0
2024-05-24 09:30:00,200.86,202.07,200.35,202.07,17308.0,200.3615,201.5685,199.8528,201.5685,17308.0
2024-05-24 09:35:00,202.11,202.62,202.09,202.5,3155.0,201.6084,202.1171,201.5885,201.9974,3155.0
2024-05-24 09:40:00,202.62,202.93,202.43,202.43,17513.0,202.1171,202.4264,201.9276,201.9276,17513.0
2024-05-24 09:45:00,202.41,202.76,202.41,202.55,6102.0,201.9077,202.2568,201.9077,202.0473,6102.0
2024-05-24 09:50:00,202.5,202.5,202.06,202.33,15429.0,201.9974,201.9974,201.5585,201.8279,15429.0
2024-05-24 09:55:00,202.41,202.74,202.06,202.12,7432.0,201.9077,202.2368,201.5585,201.6184,7432.0
2024-05-24 10:00:00,202.19,202.59,202.19,202.59,12738.0,201.6882,202.0872,201.6882,202.0872,12738.0
2024-05-24 10:05:00,202.61,202.86,202.52,202.86,4745.0,202.1072,202.3565,202.0174,202.3565,4745.0
2024-05-24 10:10:00,202.81,202.89,202.61,202.89,3501.0,202.3067,202.3865,202.1072,202.3865,3501.0
2024-05-24 10:15:00,202.88,203.16,202.74,203.11,7021.0,202.3765,202.6558,202.2368,202.6059,7021.0
2024-05-24 10:20:00,203.12,203.18,202.96,203.06,6306.0,202.6159,202.6757,202.4563,202.556,6306.0
2024-05-24 10:25:00,203.06,203.26,202.99,203.12,4064.0,202.556,202.7555,202.4862,202.6159,4064.0
2024-05-24 10:30:00,203.19,203.36,203.19,203.25,6050.0,202.6857,202.8553,202.6857,202.7456,6050.0
2024-05-24 10:35:00,203.23,203.23,202.66,202.78,2644.0,202.7256,202.7256,202.157,202.2767,2644.0
2024-05-24 10:40:00,202.78,202.78,202.23,202.31,3586.0,202.2767,202.2767,201.7281,201.8079,3586.0
2024-05-24 10:45:00,202.36,202.36,202.17,202.3,8702.0,201.8578,201.8578,201.6683,201.7979,8702.0
2024-05-24 10:50:00,202.28,202.34,202.27,202.3,2213.0,201.778,201.8378,201.768,201.7979,2213.0
2024-05-24 10:55:00,202.3,202.64,202.24,202.59,6291.0,201.7979,202.1371,201.7381,202.0872,6291.0
2024-05-24 11:00:00,202.67,202.93,202.55,202.93,6472.0,202.167,202.4264,202.0473,202.4264,6472.0
2024-05-24 11:05:00,202.82,202.83,202.74,202.78,1920.0,202.3166,202.3266,202.2368,202.2767,1920.0
2024-05-24 11:10:00,202.83,202.95,202.8,202.9,2050.0,202.3266,202.4463,202.2967,202.3964,2050.0
2024-05-24 11:15:00,202.85,202.98,202.82,202.85,3760.0,202.3466,202.4762,202.3166,202.3466,3760.0
2024-05-24 11:20:00,202.83,202.83,202.68,202.76,4009.0,202.3266,202.3266,202.177,202.2568,4009.0
2024-05-24 11:25:00,202.76,202.84,202.66,202.73,9805.0,202.2568,202.3366,202.157,202.2269,9805.0
2024-05-24 11:30:00,202.83,202.92,202.75,202.81,5638.0,202.3266,202.4164,202.2468,202.3067,5638.0
2024-05-24 11:35:00,202.66,202.87,202.65,202.76,16171.0,202.157,202.3665,202.1471,202.2568,16171.0
2024-05-24 11:40:00,202.87,203.08,202.86,203.0,1980.0,202.3665,202.576,202.3565,202.4962,1980.0
2024-05-24 11:45:00,202.92,202.92,202.79,202.92,2332.0,202.4164,202.4164,202.2867,202.4164,2332.0
2024-05-24 11:50:00,202.92,202.92,202.82,202.84,1901.0,202.4164,202.4164,202.3166,202.3366,1901.0
2024-05-24 11:55:00,202.81,202.89,202.75,202.89,1500.0,202.3067,202.3865,202.2468,202.3865,1500.0
2024-05-24 12:00:00,202.88,202.88,202.8,202.83,324.0,202.3765,202.3765,202.2967,202.3266,324.0
2024-05-24 12:05:00,202.84,202.9,202.71,202.77,6893.0,202.3366,202.3964,202.2069,202.2668,6893.0
2024-05-24 12:10:00,202.72,202.95,202.71,202.94,18207.0,202.2169,202.4463,202.2069,202.4363,18207.0
2024-05-24 12:15:00,202.91,202.94,202.9,202.9,613.0,202.4064,202.4363,202.3964,202.3964,613.0
2024-05-24 12:20:00,202.84,202.88,202.75,202.83,3123.0,202.3366,202.3765,202.2468,202.3266,3123.0
2024-05-24 12:25:00,202.78,202.84,202.6,202.6,3701.0,202.2767,202.3366,202.0972,202.0972,3701.0
2024-05-24 12:30:00,202.52,202.56,202.42,202.42,2557.0,202.0174,202.0573,201.9176,201.9176,2557.0
2024-05-24 12:35:00,202.4,202.52,202.35,202.5,1409.0,201.8977,202.0174,201.8478,201.9974,1409.0
2024-05-24 12:40:00,202.5,202.65,202.42,202.65,3600.0,201.9974,202.1471,201.9176,202.1471,3600.0
2024-05-24 12:45:00,202.6,202.77,202.6,202.77,2404.0,202.0972,202.2668,202.0972,202.2668,2404.0
2024-05-24 12:50:00,202.72,202.89,202.72,202.86,4075.0,202.2169,202.3865,202.2169,202.3565,4075.0
2024-05-24 12:55:00,202.83,202.83,202.62,202.62,4166.0,202.3266,202.3266,202.1171,202.1171,4166.0
2024-05-24 13:00:00,202.66,202.76,202.66,202.68,2708.0,202.157,202.2568,202.157,202.177,2708.0
2024-05-24 13:05:00,202.57,202.67,202.57,202.67,988.0,202.0673,202.167,202.0673,202.167,988.0
2024-05-24 13:10:00,202.59,202.65,202.59,202.65,1851.0,202.0872,202.1471,202.0872,202.1471,1851.0
2024-05-24 13:15:00,202.69,202.92,202.65,202.79,39620.0,202.187,202.4164,202.1471,202.2867,39620.0
2024-05-24 13:20:00,202.83,202.88,202.75,202.88,1832.0,202.3266,202.3765,202.2468,202.3765,1832.0
2024-05-24 13:25:00,202.92,202.97,202.86,202.87,2418.0,202.4164,202.4663,202.3565,202.3665,2418.0
2024-05-24 13:30:00,202.79,202.79,202.57,202.57,1326.0,202.2867,202.2867,202.0673,202.0673,1326.0
2024-05-24 13:35:00,202.6,202.65,202.49,202.6,1606.0,202.0972,202.1471,201.9875,202.0972,1606.0
2024-05-24 13:40:00,202.58,202.69,202.54,202.69,3051.0,202.0772,202.187,202.0373,202.187,3051.0
2024-05-24 13:45:00,202.64,202.71,202.6,202.71,710.0,202.1371,202.2069,202.0972,202.2069,710.0
2024-05-24 13:50:00,202.77,202.78,202.65,202.69,3142.0,202.2668,202.2767,202.1471,202.187,3142.0
2024-05-24 13:55:00,202.73,202.73,202.72,202.73,200.0,202.2269,202.2269,202.2169,202.2269,200.0
2024-05-24 14:00:00,202.74,202.87,202.74,202.86,2633.0,202.2368,202.3665,202.2368,202.3565,2633.0
2024-05-24 14:05:00,202.84,202.86,202.71,202.71,4719.0,202.3366,202.3565,202.2069,202.2069,4719.0
2024-05-24 14:10:00,202.71,202.71,202.58,202.65,27118.0,202.2069,202.2069,202.0772,202.1471,27118.0
2024-05-24 14:15:00,202.65,202.65,202.48,202.59,4171.0,202.1471,202.1471,201.9775,202.0872,4171.0
2024-05-24 14:20:00,202.47,202.47,202.28,202.32,3446.0,201.9675,201.9675,201.778,201.8179,3446.0
2024-05-24 14:25:00,202.26,202.52,202.26,202.52,272343.0,201.758,202.0174,201.758,202.0174,272343.0
2024-05-24 14:30:00,202.56,202.63,202.51,202.58,1902.0,202.0573,202.1271,202.0074,202.0772,1902.0
2024-05-24 14:35:00,202.61,202.69,202.56,202.69,2254.0,202.1072,202.187,202.0573,202.187,2254.0
2024-05-24 14:40:00,202.81,202.9,202.8,202.8,4699.0,202.3067,202.3964,202.2967,202.2967,4699.0
2024-05-24 14:45:00,202.8,202.88,202.78,202.84,2171.0,202.2967,202.3765,202.2767,202.3366,2171.0
2024-05-24 14:50:00,202.89,202.99,202.89,202.91,3763.0,202.3865,202.4862,202.3865,202.4064,3763.0
2024-05-24 14:55:00,202.95,202.96,202.9,202.96,1631.0,202.4463,202.4563,202.3964,202.4563,1631.0
2024-05-24 15:00:00,202.91,202.95,202.59,202.59,6140.0,202.4064,202.4463,202.0872,202.0872,6140.0
2024-05-24 15:05:00,202.68,202.72,202.65,202.69,2000.0,202.177,202.2169,202.1471,202.187,2000.0
2024-05-24 15:10:00,202.67,202.74,202.64,202.64,1714.0,202.167,202.2368,202.1371,202.1371,1714.0
2024-05-24 15:15:00,202.72,202.86,202.72,202.86,4467.0,202.2169,202.3565,202.2169,202.3565,4467.0
2024-05-24 15:20:00,202.8,202.91,202.8,202.91,3616.0,202.2967,202.4064,202.2967,202.4064,3616.0
2024-05-24 15:25:00,202.92,203.11,202.87,202.96,6209.0,202.4164,202.6059,202.3665,202.4563,6209.0
2024-05-24 15:30:00,202.86,203.1,202.86,203.08,4886.0,202.3565,202.5959,202.3565,202.576,4886.0
2024-05-24 15:35:00,203.0,203.2,203.0,203.16,2956.0,202.4962,202.6957,202.4962,202.6558,2956.0
2024-05-24 15:40:00,203.06,203.17,202.99,203.03,5062.0,202.556,202.6658,202.4862,202.5261,5062.0
2024-05-24 15:45:00,203.0,203.3,203.0,203.22,10225.0,202.4962,202.7954,202.4962,202.7156,10225.0
2024-05-24 15:50:00,203.26,203.35,203.01,203.15,106944.0,202.7555,202.8453,202.5062,202.6458,106944.0
2024-05-24 15:55:00,203.15,203.28,202.93,203.25,37927.0,202.6458,202.7755,202.4264,202.7456,37927.0
2024-05-28 09:30:00,202.71,202.95,201.95,202.02,21659.0,202.2069,202.4463,201.4488,201.5186,21659.0
2024-05-28 09:35:00,201.79,202.34,201.51,202.09,21839.0,201.2892,201.8378,201.0099,201.5885,21839.0
2024-05-28 09:40:00,202.78,203.6,202.78,203.6,18890.0,202.2767,203.0947,202.2767,203.0947,18890.0
2024-05-28 09:45:00,203.53,203.7,203.19,203.55,5516.0,203.0249,203.1945,202.6857,203.0448,5516.0
2024-05-28 09:50:00,203.54,203.83,203.35,203.43,27697.0,203.0349,203.3241,202.8453,202.9251,27697.0
2024-05-28 09:55:00,203.35,203.35,202.57,202.78,9815.0,202.8453,202.8453,202.0673,202.2767,9815.0
2024-05-28 10:00:00,202.79,203.45,202.79,203.45,11295.0,202.2867,202.9451,202.2867,202.9451,11295.0
2024-05-28 10:05:00,203.45,203.45,203.06,203.06,4635.0,202.9451,202.9451,202.556,202.556,4635.0
2024-05-28 10:10:00,202.97,203.06,202.87,202.91,4007.0,202.4663,202.556,202.3665,202.4064,4007.0
2024-05-28 10:15:00,202.84,202.88,202.62,202.62,3016.0,202.3366,202.3765,202.1171,202.1171,3016.0
2024-05-28 10:20:00,202.68,202.68,202.22,202.22,4620.0,202.177,202.177,201.7181,201.7181,4620.0
2024-05-28 10:25:00,202.32,202.45,202.08,202.45,4405.0,201.8179,201.9476,201.5785,201.9476,4405.0
2024-05-28 10:30:00,202.55,202.6,202.19,202.31,5096.0,202.0473,202.0972,201.6882,201.8079,5096.0
2024-05-28 10:35:00,202.31,202.32,201.95,201.97,3410.0,201.8079,201.8179,201.4488,201.4687,3410.0
2024-05-28 10:40:00,202.04,202.35,202.04,202.35,4635.0,201.5386,201.8478,201.5386,201.8478,4635.0
2024-05-28 10:45:00,202.51,202.79,202.37,202.79,6148.0,202.0074,202.2867,201.8678,202.2867,6148.0
2024-05-28 10:50:00,202.79,202.89,202.6,202.6,5216.0,202.2867,202.3865,202.0972,202.0972,5216.0
2024-05-28 10:55:00,202.59,202.75,202.04,202.22,8822.0,202.0872,202.2468,201.5386,201.7181,8822.0
2024-05-28 11:00:00,202.23,202.33,202.16,202.16,5838.0,201.7281,201.8279,201.6583,201.6583,5838.0
2024-05-28 11:05:00,202.19,202.45,202.19,202.45,2613.0,201.6882,201.9476,201.6882,201.9476,2613.0
2024-05-28 11:10:00,202.41,202.5,202.32,202.39,4396.0,201.9077,201.9974,201.8179,201.8877,4396.0
2024-05-28 11:15:00,202.38,202.38,202.23,202.27,5609.0,201.8777,201.8777,201.7281,201.768,5609.0
2024-05-28 11:20:00,202.22,202.26,202.12,202.17,5349.0,201.7181,201.758,201.6184,201.6683,5349.0
2024-05-28 11:25:00,202.14,202.18,202.09,202.09,2254.0,201.6383,201.6782,201.5885,201.5885,2254.0
2024-05-28 11:30:00,202.08,202.21,201.96,201.98,5190.0,201.5785,201.7082,201.4588,201.4787,5190.0
2024-05-28 11:35:00,201.92,201.92,201.71,201.71,1710.0,201.4189,201.4189,201.2094,201.2094,1710.0
2024-05-28 11:40:00,201.71,201.83,201.7,201.83,4389.0,201.2094,201.3291,201.1994,201.3291,4389.0
2024-05-28 11:45:00,201.71,201.73,201.66,201.68,3022.0,201.2094,201.2293,201.1595,201.1795,3022.0
2024-05-28 11:50:00,201.72,201.72,201.58,201.68,3715.0,201.2194,201.2194,201.0797,201.1795,3715.0
2024-05-28 11:55:00,201.67,201.77,201.66,201.73,3346.0,201.1695,201.2692,201.1595,201.2293,3346.0
2024-05-28 12:00:00,201.72,201.72,201.47,201.47,3868.0,201.2194,201.2194,200.97,200.97,3868.0
2024-05-28 12:05:00,201.51,201.52,201.28,201.36,2340.0,201.0099,201.0199,200.7805,200.8603,2340.0
2024-05-28 12:10:00,201.41,201.49,201.36,201.46,3971.0,200.9101,200.9899,200.8603,200.96,3971.0
2024-05-28 12:15:00,201.52,201.52,201.4,201.4,3147.0,201.0199,201.0199,200.9002,200.9002,3147.0
2024-05-28 12:20:00,201.36,201.47,201.32,201.32,1960.0,200.8603,200.97,200.8204,200.8204,1960.0
2024-05-28 12:25:00,201.44,201.44,200.95,201.03,8235.0,200.9401,200.9401,200.4513,200.5311,8235.0
2024-05-28 12:30:00,200.98,201.04,200.98,201.04,603.0,200.4812,200.5411,200.4812,200.5411,603.0
2024-05-28 12:35:00,200.96,201.22,200.96,201.12,4736.0,200.4613,200.7206,200.4613,200.6209,4736.0
2024-05-28 12:40:00,201.18,201.26,201.08,201.23,2077.0,200.6807,200.7605,200.581,200.7306,2077.0
2024-05-28 12:45:00,201.26,201.33,201.11,201.17,3587.0,200.7605,200.8303,200.6109,200.6707,3587.0
2024-05-28 12:50:00,201.16,201.27,201.15,201.17,2127.0,200.6608,200.7705,200.6508,200.6707,2127.0
2024-05-28 12:55:00,201.17,201.17,200.88,200.91,3117.0,200.6707,200.6707,200.3815,200.4114,3117.0
2024-05-28 13:00:00,200.85,200.97,200.34,200.35,4749.0,200.3515,200.4712,199.8428,199.8528,4749.0
2024-05-28 13:05:00,200.53,200.66,200.44,200.66,1809.0,200.0323,200.162,199.9425,200.162,1809.0
2024-05-28 13:10:00,200.68,200.74,200.61,200.71,1710.0,200.1819,200.2418,200.1121,200.2119,1710.0
2024-05-28 13:15:00,200.68,200.68,200.57,200.66,2911.0,200.1819,200.1819,200.0722,200.162,2911.0
2024-05-28 13:20:00,200.63,200.69,200.56,200.58,2812.0,200.1321,200.1919,200.0622,200.0822,2812.0
2024-05-28 13:25:00,200.52,200.53,200.23,200.25,5777.0,200.0223,200.0323,199.7331,199.753,5777.0
2024-05-28 13:30:00,200.21,200.31,200.11,200.13,5136.0,199.7131,199.8129,199.6134,199.6333,5136.0
2024-05-28 13:35:00,200.29,200.29,200.11,200.16,8580.0,199.7929,199.7929,199.6134,199.6632,8580.0
2024-05-28 13:40:00,200.12,200.25,199.98,200.0,3845.0,199.6233,199.753,199.4837,199.5036,3845.0
2024-05-28 13:45:00,200.01,200.08,199.82,199.82,5419.0,199.5136,199.5834,199.3241,199.3241,5419.0
2024-05-28 13:50:00,199.81,200.12,199.77,200.12,4364.0,199.3141,199.6233,199.2742,199.6233,4364.0
2024-05-28 13:55:00,200.05,200.06,199.92,199.96,6090.0,199.5535,199.5635,199.4238,199.4637,6090.0
2024-05-28 14:00:00,199.93,199.93,199.68,199.86,6955.0,199.4338,199.4338,199.1844,199.364,6955.0
2024-05-28 14:05:00,199.8,199.92,199.54,199.63,4589.0,199.3041,199.4238,199.0448,199.1346,4589.0
2024-05-28 14:10:00,199.63,199.69,199.45,199.63,6372.0,199.1346,199.1944,198.955,199.1346,6372.0
2024-05-28 14:15:00,199.56,199.61,199.38,199.61,5649.0,199.0647,199.1146,198.8852,199.1146,5649.0
2024-05-28 14:20:00,199.75,199.85,199.68,199.76,4497.0,199.2543,199.354,199.1844,199.2642,4497.0
2024-05-28 14:25:00,199.81,199.92,199.69,199.91,4445.0,199.3141,199.4238,199.1944,199.4139,4445.0
2024-05-28 14:30:00,199.86,199.86,199.61,199.68,4074.0,199.364,199.364,199.1146,199.1844,4074.0
2024-05-28 14:35:00,199.65,199.65,199.41,199.42,3875.0,199.1545,199.1545,198.9151,198.9251,3875.0
2024-05-28 14:40:00,199.53,199.8,199.53,199.58,2583.0,199.0348,199.3041,199.0348,199.0847,2583.0
2024-05-28 14:45:00,199.58,199.85,199.58,199.85,5165.0,199.0847,199.354,199.0847,199.354,5165.0
2024-05-28 14:50:00,199.86,199.86,199.77,199.82,2288.0,199.364,199.364,199.2742,199.3241,2288.0
2024-05-28 14:55:00,199.86,200.1,199.86,199.98,4767.0,199.364,199.6034,199.364,199.4837,4767.0
2024-05-28 15:00:00,199.98,199.98,199.84,199.9,3751.0,199.4837,199.4837,199.344,199.4039,3751.0
2024-05-28 15:05:00,199.92,199.99,199.87,199.9,3245.0,199.4238,199.4937,199.374,199.4039,3245.0
2024-05-28 15:10:00,199.9,200.06,199.56,199.56,17756.0,199.4039,199.5635,199.0647,199.0647,17756.0
2024-05-28 15:15:00,199.43,199.6,199.43,199.53,4110.0,198.9351,199.1046,198.9351,199.0348,4110.0
2024-05-28 15:20:00,199.51,199.65,199.51,199.65,4213.0,199.0149,199.1545,199.0149,199.1545,4213.0
2024-05-28 15:25:00,199.76,199.92,199.76,199.82,4849.0,199.2642,199.4238,199.2642,199.3241,4849.0
2024-05-28 15:30:00,199.84,200.04,199.83,199.85,6487.0,199.344,199.5435,199.3341,199.354,6487.0
2024-05-28 15:35:00,199.85,199.85,199.69,199.72,6326.0,199.354,199.354,199.1944,199.2243,6326.0
2024-05-28 15:40:00,199.71,199.8,199.69,199.76,6447.0,199.2144,199.3041,199.1944,199.2642,6447.0
2024-05-28 15:45:00,199.74,200.01,199.65,199.7,13792.0,199.2443,199.5136,199.1545,199.2044,13792.0
2024-05-28 15:50:00,199.79,200.13,199.76,199.88,21198.0,199.2942,199.6333,199.2642,199.3839,21198.0
2024-05-28 15:55:00,199.9,200.05,199.67,200.03,93133.0,199.4039,199.5535,199.1745,199.5336,93133.0
2024-05-29 09:30:00,198.39,198.39,197.73,197.8,14453.0,197.8976,197.8976,197.2393,197.3091,14453.0
2024-05-29 09:35:00,197.86,198.26,197.42,197.42,6914.0,197.3689,197.768,196.93,196.93,6914.0
2024-05-29 09:40:00,197.4,197.54,197.02,197.28,12929.0,196.9101,197.0497,196.531,196.7904,12929.0
2024-05-29 09:45:00,197.21,197.29,196.23,196.84,13144.0,196.7206,196.8004,195.743,196.3515,13144.0
2024-05-29 09:50:00,196.84,197.17,196.75,196.75,4419.0,196.3515,196.6807,196.2617,196.2617,4419.0
2024-05-29 09:55:00,196.75,196.91,196.61,196.77,6783.0,196.2617,196.4213,196.1221,196.2817,6783.0
2024-05-29 10:00:00,196.77,196.9,196.17,196.24,6648.0,196.2817,196.4113,195.6831,195.753,6648.0
2024-05-29 10:05:00,196.19,196.21,195.88,196.15,22007.0,195.7031,195.723,195.3939,195.6632,22007.0
2024-05-29 10:10:00,196.17,196.27,196.12,196.23,11337.0,195.6831,195.7829,195.6333,195.743,11337.0
2024-05-29 10:15:00,196.24,196.27,195.89,195.98,11474.0,195.753,195.7829,195.4038,195.4936,11474.0
2024-05-29 10:20:00,196.02,196.1,195.68,195.9,21815.0,195.5335,195.6133,195.1944,195.4138,21815.0
2024-05-29 10:25:00,196.05,196.53,195.96,196.5,12771.0,195.5634,196.0422,195.4737,196.0123,12771.0
2024-05-29 10:30:00,196.6,196.82,196.48,196.61,6665.0,196.1121,196.3315,195.9924,196.1221,6665.0
2024-05-29 10:35:00,196.63,196.63,196.2,196.25,14594.0,196.142,196.142,195.7131,195.7629,14594.0
2024-05-29 10:40:00,196.21,196.61,196.2,196.38,21918.0,195.723,196.1221,195.7131,195.8926,21918.0
2024-05-29 10:45:00,196.39,196.48,196.0,196.02,8030.0,195.9026,195.9924,195.5136,195.5335,8030.0
2024-05-29 10:50:00,196.13,196.19,195.84,195.97,8541.0,195.6432,195.7031,195.354,195.4836,8541.0
2024-05-29 10:55:00,196.04,196.09,195.88,195.95,10730.0,195.5535,195.6033,195.3939,195.4637,10730.0
2024-05-29 11:00:00,196.05,196.35,195.96,196.34,23378.0,195.5634,195.8627,195.4737,195.8527,23378.0
2024-05-29 11:05:00,196.29,196.53,196.2,196.49,4626.0,195.8028,196.0422,195.7131,196.0023,4626.0
2024-05-29 11:10:00,196.42,196.42,195.83,196.03,4796.0,195.9325,195.9325,195.344,195.5435,4796.0
2024-05-29 11:15:00,196.03,196.03,195.42,195.82,10182.0,195.5435,195.5435,194.935,195.334,10182.0
2024-05-29 11:20:00,195.84,196.06,195.78,195.88,19597.0,195.354,195.5734,195.2941,195.3939,19597.0
2024-05-29 11:25:00,195.94,196.19,195.93,196.08,9044.0,195.4537,195.7031,195.4437,195.5934,9044.0
2024-05-29 11:30:00,196.17,196.43,196.06,196.37,11733.0,195.6831,195.9425,195.5734,195.8826,11733.0
2024-05-29 11:35:00,196.38,196.69,196.37,196.61,4010.0,195.8926,196.2019,195.8826,196.1221,4010.0
2024-05-29 11:40:00,196.61,196.62,196.46,196.56,4867.0,196.1221,196.132,195.9724,196.0722,4867.0
2024-05-29 11:45:00,196.5,196.5,196.04,196.09,6383.0,196.0123,196.0123,195.5535,195.6033,6383.0
2024-05-29 11:50:00,196.15,196.4,196.06,196.4,5292.0,195.6632,195.9126,195.5734,195.9126,5292.0
2024-05-29 11:55:00,196.39,196.39,196.14,196.29,3312.0,195.9026,195.9026,195.6532,195.8028,3312.0
2024-05-29 12:00:00,196.17,196.19,196.09,196.09,2644.0,195.6831,195.7031,195.6033,195.6033,2644.0
2024-05-29 12:05:00,196.06,196.09,195.91,196.07,11330.0,195.5734,195.6033,195.4238,195.5834,11330.0
2024-05-29 12:10:00,196.05,196.29,196.01,196.28,8848.0,195.5634,195.8028,195.5235,195.7929,8848.0
2024-05-29 12:15:00,196.25,196.51,196.25,196.43,4134.0,195.7629,196.0223,195.7629,195.9425,4134.0
2024-05-29 12:20:00,196.48,196.63,196.47,196.5,2951.0,195.9924,196.142,195.9824,196.0123,2951.0
2024-05-29 12:25:00,196.46,196.59,196.46,196.56,2729.0,195.9724,196.1021,195.9724,196.0722,2729.0
2024-05-29 12:30:00,196.59,196.68,196.44,196.54,11857.0,196.1021,196.1919,195.9525,196.0522,11857.0
2024-05-29 12:35:00,196.49,196.64,196.49,196.57,7220.0,196.0023,196.152,196.0023,196.0821,7220.0
2024-05-29 12:40:00,196.54,196.66,196.51,196.59,2665.0,196.0522,196.1719,196.0223,196.1021,2665.0
2024-05-29 12:45:00,196.68,196.87,196.6,196.83,5757.0,196.1919,196.3814,196.1121,196.3415,5757.0
2024-05-29 12:50:00,196.83,196.89,196.71,196.72,4293.0,196.3415,196.4014,196.2218,196.2318,4293.0
2024-05-29 12:55:00,196.73,196.74,196.6,196.74,2378.0,196.2418,196.2517,196.1121,196.2517,2378.0
2024-05-29 13:00:00,196.74,196.8,196.42,196.44,3093.0,196.2517,196.3116,195.9325,195.9525,3093.0
2024-05-29 13:05:00,196.43,196.51,196.35,196.39,3940.0,195.9425,196.0223,195.8627,195.9026,3940.0
2024-05-29 13:10:00,196.39,196.45,196.22,196.42,2971.0,195.9026,195.9624,195.733,195.9325,2971.0
2024-05-29 13:15:00,196.45,196.45,196.36,196.43,4450.0,195.9624,195.9624,195.8727,195.9425,4450.0
2024-05-29 13:20:00,196.43,196.64,196.42,196.58,4556.0,195.9425,196.152,195.9325,196.0921,4556.0
2024-05-29 13:25:00,196.61,196.69,196.55,196.64,8248.0,196.1221,196.2019,196.0622,196.152,8248.0
2024-05-29 13:30:00,196.64,196.72,196.58,196.63,4852.0,196.152,196.2318,196.0921,196.142,4852.0
2024-05-29 13:35:00,196.63,196.67,196.46,196.61,5428.0,196.142,196.1819,195.9724,196.1221,5428.0
2024-05-29 13:40:00,196.58,196.58,196.36,196.42,3502.0,196.0921,196.0921,195.8727,195.9325,3502.0
2024-05-29 13:45:00,196.48,196.73,196.47,196.69,2654.0,195.9924,196.2418,195.9824,196.2019,2654.0
2024-05-29 13:50:00,196.69,197.05,196.64,196.97,4099.0,196.2019,196.561,196.152,196.4812,4099.0
2024-05-29 13:55:00,196.98,197.19,196.97,197.15,3501.0,196.4911,196.7006,196.4812,196.6607,3501.0
2024-05-29 14:00:00,197.09,197.11,196.63,196.73,14087.0,196.6009,196.6208,196.142,196.2418,14087.0
2024-05-29 14:05:00,196.78,196.83,196.67,196.75,6552.0,196.2916,196.3415,196.1819,196.2617,6552.0
2024-05-29 14:10:00,196.75,196.76,196.62,196.64,7663.0,196.2617,196.2717,196.132,196.152,7663.0
2024-05-29 14:15:00,196.64,196.64,196.35,196.47,12443.0,196.152,196.152,195.8627,195.9824,12443.0
2024-05-29 14:20:00,196.47,196.6,196.42,196.51,10030.0,195.9824,196.1121,195.9325,196.0223,10030.0
2024-05-29 14:25:00,196.52,196.56,196.33,196.37,7192.0,196.0323,196.0722,195.8427,195.8826,7192.0
2024-05-29 14:30:00,196.4,196.44,196.21,196.39,10093.0,195.9126,195.9525,195.723,195.9026,10093.0
2024-05-29 14:35:00,196.29,196.46,196.22,196.35,9840.0,195.8028,195.9724,195.733,195.8627,9840.0
2024-05-29 14:40:00,196.45,196.53,196.38,196.5,8448.0,195.9624,196.0422,195.8926,196.0123,8448.0
2024-05-29 14:45:00,196.49,196.5,196.35,196.38,9570.0,196.0023,196.0123,195.8627,195.8926,9570.0
2024-05-29 14:50:00,196.4,196.51,196.39,196.51,3383.0,195.9126,196.0223,195.9026,196.0223,3383.0
2024-05-29 14:55:00,196.51,196.51,196.21,196.29,13557.0,196.0223,196.0223,195.723,195.8028,13557.0
2024-05-29 15:00:00,196.29,196.5,196.24,196.48,6838.0,195.8028,196.0123,195.753,195.9924,6838.0
2024-05-29 15:05:00,196.47,196.48,196.01,196.05,15811.0,195.9824,195.9924,195.5235,195.5634,15811.0
2024-05-29 15:10:00,196.03,196.23,195.99,196.19,16606.0,195.5435,195.743,195.5036,195.7031,16606.0
2024-05-29 15:15:00,196.21,196.33,196.18,196.2,13827.0,195.723,195.8427,195.6931,195.7131,13827.0
2024-05-29 15:20:00,196.23,196.42,196.21,196.38,8889.0,195.743,195.9325,195.723,195.8926,8889.0
2024-05-29 15:25:00,196.42,196.54,196.25,196.48,12215.0,195.9325,196.0522,195.7629,195.9924,12215.0
2024-05-29 15:30:00,196.47,196.47,196.15,196.34,23826.0,195.9824,195.9824,195.6632,195.8527,23826.0
2024-05-29 15:35:00,196.27,196.48,196.25,196.36,10056.0,195.7829,195.9924,195.7629,195.8727,10056.0
2024-05-29 15:40:00,196.37,196.55,196.3,196.51,14384.0,195.8826,196.0622,195.8128,196.0223,14384.0
2024-05-29 15:45:00,196.53,196.58,196.11,196.43,22819.0,196.0422,196.0921,195.6233,195.9425,22819.0
2024-05-29 15:50:00,196.39,196.58,196.31,196.56,51649.0,195.9026,196.0921,195.8228,196.0722,51649.0
2024-05-29 15:55:00,196.53,196.62,196.19,196.48,186437.0,196.0422,196.132,195.7031,195.9924,186437.0
2024-05-30 09:30:00,197.05,197.91,196.78,197.46,27580.0,196.561,197.4188,196.2916,196.9699,27580.0
2024-05-30 09:35:00,197.2,197.25,196.36,196.5,4430.0,196.7106,196.7605,195.8727,196.0123,4430.0
2024-05-30 09:40:00,196.26,196.27,195.82,196.05,13237.0,195.7729,195.7829,195.334,195.5634,13237.0
2024-05-30 09:45:00,196.02,196.03,195.33,195.37,5188.0,195.5335,195.5435,194.8452,194.8851,5188.0
2024-05-30 09:50:00,195.35,196.08,195.23,195.94,12495.0,194.8652,195.5934,194.7455,195.4537,12495.0
2024-05-30 09:55:00,195.97,196.34,195.94,195.95,7039.0,195.4836,195.8527,195.4537,195.4637,7039.0
2024-05-30 10:00:00,196.16,196.38,196.02,196.2,11086.0,195.6732,195.8926,195.5335,195.7131,11086.0
2024-05-30 10:05:00,196.32,196.37,196.12,196.13,17920.0,195.8328,195.8826,195.6333,195.6432,17920.0
2024-05-30 10:10:00,196.14,196.33,195.83,195.99,9943.0,195.6532,195.8427,195.344,195.5036,9943.0
2024-05-30 10:15:00,195.83,195.96,195.7,195.74,5031.0,195.344,195.4737,195.2143,195.2542,5031.0
2024-05-30 10:20:00,195.85,195.93,195.76,195.81,4644.0,195.3639,195.4437,195.2742,195.324,4644.0
2024-05-30 10:25:00,195.69,195.79,195.49,195.79,3295.0,195.2043,195.3041,195.0048,195.3041,3295.0
2024-05-30 10:30:00,195.79,195.92,195.59,195.71,5565.0,195.3041,195.4338,195.1046,195.2243,5565.0
2024-05-30 10:35:00,195.82,195.82,195.34,195.34,3355.0,195.334,195.334,194.8552,194.8552,3355.0
2024-05-30 10:40:00,195.28,195.41,195.18,195.38,7579.0,194.7954,194.925,194.6956,194.8951,7579.0
2024-05-30 10:45:00,195.34,195.69,195.33,195.64,5690.0,194.8552,195.2043,194.8452,195.1545,5690.0
2024-05-30 10:50:00,195.67,195.67,195.16,195.21,13833.0,195.1844,195.1844,194.6756,194.7255,13833.0
2024-05-30 10:55:00,195.18,195.28,195.1,195.21,15332.0,194.6956,194.7954,194.6158,194.7255,15332.0
2024-05-30 11:00:00,195.23,195.53,195.23,195.3,13474.0,194.7455,195.0447,194.7455,194.8153,13474.0
2024-05-30 11:05:00,195.16,195.45,195.0,195.36,4460.0,194.6756,194.9649,194.516,194.8752,4460.0
2024-05-30 11:10:00,195.37,195.43,195.3,195.37,9716.0,194.8851,194.945,194.8153,194.8851,9716.0
2024-05-30 11:15:00,195.39,195.42,195.21,195.39,10954.0,194.9051,194.935,194.7255,194.9051,10954.0
2024-05-30 11:20:00,195.43,195.79,195.39,195.7,15250.0,194.945,195.3041,194.9051,195.2143,15250.0
2024-05-30 11:25:00,195.75,195.82,195.72,195.76,3771.0,195.2642,195.334,195.2343,195.2742,3771.0
2024-05-30 11:30:00,195.83,195.91,195.61,195.66,7916.0,195.344,195.4238,195.1245,195.1744,7916.0
2024-05-30 11:35:00,195.74,195.76,195.43,195.43,5929.0,195.2542,195.2742,194.945,194.945,5929.0
2024-05-30 11:40:00,195.4,195.41,195.19,195.2,2781.0,194.9151,194.925,194.7056,194.7155,2781.0
2024-05-30 11:45:00,195.23,195.4,195.19,195.2,4563.0,194.7455,194.9151,194.7056,194.7155,4563.0
2024-05-30 11:50:00,195.2,195.33,194.93,194.93,10986.0,194.7155,194.8452,194.4462,194.4462,10986.0
2024-05-30 11:55:00,195.02,195.27,194.98,195.27,5933.0,194.536,194.7854,194.4961,194.7854,5933.0
2024-05-30 12:00:00,195.23,195.37,195.18,195.28,8603.0,194.7455,194.8851,194.6956,194.7954,8603.0
2024-05-30 12:05:00,195.45,195.61,195.38,195.56,9848.0,194.9649,195.1245,194.8951,195.0747,9848.0
2024-05-30 12:10:00,195.56,195.73,195.51,195.63,4996.0,195.0747,195.2442,195.0248,195.1445,4996.0
2024-05-30 12:15:00,195.62,195.64,195.31,195.4,8939.0,195.1345,195.1545,194.8253,194.9151,8939.0
2024-05-30 12:20:00,195.37,195.41,195.21,195.4,14794.0,194.8851,194.925,194.7255,194.9151,14794.0
2024-05-30 12:25:00,195.39,195.48,195.24,195.28,7632.0,194.9051,194.9949,194.7555,194.7954,7632.0
2024-05-30 12:30:00,195.24,195.56,195.24,195.51,9430.0,194.7555,195.0747,194.7555,195.0248,9430.0
2024-05-30 12:35:00,195.51,195.76,195.5,195.76,34510.0,195.0248,195.2742,195.0148,195.2742,34510.0
2024-05-30 12:40:00,195.72,196.15,195.67,196.03,18228.0,195.2343,195.6632,195.1844,195.5435,18228.0
2024-05-30 12:45:00,196.18,196.37,195.79,195.81,26648.0,195.6931,195.8826,195.3041,195.324,26648.0
2024-05-30 12:50:00,195.84,196.11,195.73,196.08,17022.0,195.354,195.6233,195.2442,195.5934,17022.0
2024-05-30 12:55:00,196.01,196.11,195.96,196.03,7340.0,195.5235,195.6233,195.4737,195.5435,7340.0
2024-05-30 13:00:00,196.03,196.2,196.02,196.09,15286.0,195.5435,195.7131,195.5335,195.6033,15286.0
2024-05-30 13:05:00,196.01,196.26,195.99,196.2,3885.0,195.5235,195.7729,195.5036,195.7131,3885.0
2024-05-30 13:10:00,196.29,196.42,196.22,196.41,6278.0,195.8028,195.9325,195.733,195.9225,6278.0
2024-05-30 13:15:00,196.4,196.46,196.3,196.34,5365.0,195.9126,195.9724,195.8128,195.8527,5365.0
2024-05-30 13:20:00,196.28,196.44,196.24,196.29,7868.0,195.7929,195.9525,195.753,195.8028,7868.0
2024-05-30 13:25:00,196.29,196.31,196.14,196.31,5077.0,195.8028,195.8228,195.6532,195.8228,5077.0
2024-05-30 13:30:00,196.32,196.35,196.13,196.13,19002.0,195.8328,195.8627,195.6432,195.6432,19002.0
2024-05-30 13:35:00,196.12,196.4,196.12,196.4,10399.0,195.6333,195.9126,195.6333,195.9126,10399.0
2024-05-30 13:40:00,196.41,196.61,196.4,196.54,12846.0,195.9225,196.1221,195.9126,196.0522,12846.0
2024-05-30 13:45:00,196.51,196.6,196.32,196.45,8232.0,196.0223,196.1121,195.8328,195.9624,8232.0
2024-05-30 13:50:00,196.36,196.41,196.24,196.37,16634.0,195.8727,195.9225,195.753,195.8826,16634.0
2024-05-30 13:55:00,196.41,196.5,196.33,196.5,7015.0,195.9225,196.0123,195.8427,196.0123,7015.0
2024-05-30 14:00:00,196.4,196.6,196.34,196.4,9142.0,195.9126,196.1121,195.8527,195.9126,9142.0
2024-05-30 14:05:00,196.37,196.55,196.35,196.42,68240.0,195.8826,196.0622,195.8627,195.9325,68240.0
2024-05-30 14:10:00,196.41,196.61,196.34,196.55,66186.0,195.9225,196.1221,195.8527,196.0622,66186.0
2024-05-30 14:15:00,196.48,196.54,196.25,196.45,27762.0,195.9924,196.0522,195.7629,195.9624,27762.0
2024-05-30 14:20:00,196.4,196.43,195.92,196.06,12853.0,195.9126,195.9425,195.4338,195.5734,12853.0
2024-05-30 14:25:00,196.02,196.02,195.89,196.02,4450.0,195.5335,195.5335,195.4038,195.5335,4450.0
2024-05-30 14:30:00,196.07,196.15,196.01,196.02,2649.0,195.5834,195.6632,195.5235,195.5335,2649.0
2024-05-30 14:35:00,196.01,196.01,195.87,195.94,4078.0,195.5235,195.5235,195.3839,195.4537,4078.0
2024-05-30 14:40:00,195.97,195.99,195.86,195.91,6494.0,195.4836,195.5036,195.3739,195.4238,6494.0
2024-05-30 14:45:00,195.92,196.04,195.85,196.02,5196.0,195.4338,195.5535,195.3639,195.5335,5196.0
2024-05-30 14:50:00,196.03,196.04,195.86,195.89,5534.0,195.5435,195.5535,195.3739,195.4038,5534.0
2024-05-30 14:55:00,195.89,195.97,195.88,195.88,10769.0,195.4038,195.4836,195.3939,195.3939,10769.0
2024-05-30 15:00:00,195.9,196.11,195.89,195.98,11395.0,195.4138,195.6233,195.4038,195.4936,11395.0
2024-05-30 15:05:00,196.0,196.11,195.9,195.91,15388.0,195.5136,195.6233,195.4138,195.4238,15388.0
2024-05-30 15:10:00,195.94,196.13,195.9,196.1,17200.0,195.4537,195.6432,195.4138,195.6133,17200.0
2024-05-30 15:15:00,196.11,196.11,195.91,195.97,10748.0,195.6233,195.6233,195.4238,195.4836,10748.0
2024-05-30 15:20:00,196.0,196.05,195.78,195.78,6310.0,195.5136,195.5634,195.2941,195.2941,6310.0
2024-05-30 15:25:00,195.79,195.89,195.74,195.89,5832.0,195.3041,195.4038,195.2542,195.4038,5832.0
2024-05-30 15:30:00,195.9,196.0,195.81,195.81,6907.0,195.4138,195.5136,195.324,195.324,6907.0
2024-05-30 15:35:00,195.84,195.89,195.62,195.67,6072.0,195.354,195.4038,195.1345,195.1844,6072.0
2024-05-30 15:40:00,195.7,196.12,195.66,195.95,10192.0,195.2143,195.6333,195.1744,195.4637,10192.0
2024-05-30 15:45:00,195.93,195.93,195.58,195.69,9227.0,195.4437,195.4437,195.0946,195.2043,9227.0
2024-05-30 15:50:00,195.75,196.06,195.61,196.06,23660.0,195.2642,195.5734,195.1245,195.5734,23660.0
2024-05-30 15:55:00,196.09,196.63,196.07,196.54,106613.0,195.6033,196.142,195.5834,196.0522,106613.0
2024-05-31 09:30:00,197.35,197.35,196.44,197.22,12324.0,196.8602,196.8602,195.9525,196.7305,12324.0
2024-05-31 09:35:00,197.29,197.77,197.26,197.74,5915.0,196.8004,197.2792,196.7704,197.2492,5915.0
2024-05-31 09:40:00,197.86,197.86,197.55,197.55,3776.0,197.3689,197.3689,197.0597,197.0597,3776.0
2024-05-31 09:45:00,197.53,197.54,196.81,196.99,17502.0,197.0398,197.0497,196.3216,196.5011,17502.0
2024-05-31 09:50:00,197.12,197.28,197.03,197.22,9526.0,196.6308,196.7904,196.541,196.7305,9526.0
2024-05-31 09:55:00,197.24,197.29,196.94,197.06,7212.0,196.7505,196.8004,196.4512,196.5709,7212.0
2024-05-31 10:00:00,197.05,197.52,197.0,197.46,21654.0,196.561,197.0298,196.5111,196.9699,21654.0
2024-05-31 10:05:00,197.4,197.49,197.35,197.39,15167.0,196.9101,196.9999,196.8602,196.9001,15167.0
2024-05-31 10:10:00,197.38,197.38,197.07,197.11,3939.0,196.8901,196.8901,196.5809,196.6208,3939.0
2024-05-31 10:15:00,197.09,197.17,196.89,197.03,6104.0,196.6009,196.6807,196.4014,196.541,6104.0
2024-05-31 10:20:00,197.06,197.12,196.96,197.08,9679.0,196.5709,196.6308,196.4712,196.5909,9679.0
2024-05-31 10:25:00,197.1,197.17,196.99,197.02,7720.0,196.6108,196.6807,196.5011,196.531,7720.0
2024-05-31 10:30:00,196.95,196.95,196.61,196.92,11103.0,196.4612,196.4612,196.1221,196.4313,11103.0
2024-05-31 10:35:00,196.9,197.01,196.74,196.99,4207.0,196.4113,196.5211,196.2517,196.5011,4207.0
2024-05-31 10:40:00,196.82,196.97,196.74,196.92,19088.0,196.3315,196.4812,196.2517,196.4313,19088.0
2024-05-31 10:45:00,197.0,197.05,196.63,196.68,7379.0,196.5111,196.561,196.142,196.1919,7379.0
2024-05-31 10:50:00,196.63,196.67,196.29,196.36,5443.0,196.142,196.1819,195.8028,195.8727,5443.0
2024-05-31 10:55:00,196.46,196.6,196.43,196.6,6627.0,195.9724,196.1121,195.9425,196.1121,6627.0
2024-05-31 11:00:00,196.64,196.88,196.59,196.71,15060.0,196.152,196.3914,196.1021,196.2218,15060.0
2024-05-31 11:05:00,196.76,197.38,196.74,197.31,13412.0,196.2717,196.8901,196.2517,196.8203,13412.0
2024-05-31 11:10:00,197.31,197.68,197.3,197.49,14248.0,196.8203,197.1894,196.8103,196.9999,14248.0
2024-05-31 11:15:00,197.49,197.49,197.02,197.02,6190.0,196.9999,196.9999,196.531,196.531,6190.0
2024-05-31 11:20:00,197.02,197.15,196.85,197.05,9352.0,196.531,196.6607,196.3615,196.561,9352.0
2024-05-31 11:25:00,197.05,197.13,196.95,197.05,12751.0,196.561,196.6408,196.4612,196.561,12751.0
2024-05-31 11:30:00,197.05,197.16,196.94,197.1,30490.0,196.561,196.6707,196.4512,196.6108,30490.0
2024-05-31 11:35:00,197.1,197.1,197.0,197.05,4903.0,196.6108,196.6108,196.5111,196.561,4903.0
2024-05-31 11:40:00,197.04,197.19,196.99,197.14,15373.0,196.551,196.7006,196.5011,196.6507,15373.0
2024-05-31 11:45:00,197.14,197.37,197.12,197.37,10109.0,196.6507,196.8802,196.6308,196.8802,10109.0
2024-05-31 11:50:00,197.41,197.6,197.36,197.5,14511.0,196.9201,197.1096,196.8702,197.0098,14511.0
2024-05-31 11:55:00,197.5,197.58,197.48,197.55,6615.0,197.0098,197.0896,196.9899,197.0597,6615.0
2024-05-31 12:00:00,197.5,197.55,197.06,197.07,13267.0,197.0098,197.0597,196.5709,196.5809,13267.0
2024-05-31 12:05:00,197.09,197.21,197.05,197.14,14187.0,196.6009,196.7206,196.561,196.6507,14187.0
2024-05-31 12:10:00,197.13,197.28,197.08,197.28,11128.0,196.6408,196.7904,196.5909,196.7904,11128.0
2024-05-31 12:15:00,197.28,197.37,197.21,197.32,11774.0,196.7904,196.8802,196.7206,196.8303,11774.0
2024-05-31 12:20:00,197.36,197.41,197.25,197.39,6373.0,196.8702,196.9201,196.7605,196.9001,6373.0
2024-05-31 12:25:00,197.43,197.62,197.42,197.6,11255.0,196.94,197.1295,196.93,197.1096,11255.0
2024-05-31 12:30:00,197.64,197.76,197.61,197.72,7465.0,197.1495,197.2692,197.1196,197.2293,7465.0
2024-05-31 12:35:00,197.69,197.69,197.35,197.45,8102.0,197.1994,197.1994,196.8602,196.96,8102.0
2024-05-31 12:40:00,197.47,197.49,197.13,197.14,9258.0,196.9799,196.9999,196.6408,196.6507,9258.0
2024-05-31 12:45:00,197.14,197.3,197.11,197.27,7908.0,196.6507,196.8103,196.6208,196.7804,7908.0
2024-05-31 12:50:00,197.3,197.3,197.13,197.19,5979.0,196.8103,196.8103,196.6408,196.7006,5979.0
2024-05-31 12:55:00,197.19,197.51,197.19,197.5,2700.0,196.7006,197.0198,196.7006,197.0098,2700.0
2024-05-31 13:00:00,197.56,197.66,197.55,197.58,4980.0,197.0697,197.1694,197.0597,197.0896,4980.0
2024-05-31 13:05:00,197.55,197.6,197.5,197.57,19085.0,197.0597,197.1096,197.0098,197.0797,19085.0
2024-05-31 13:10:00,197.56,197.56,197.42,197.44,6005.0,197.0697,197.0697,196.93,196.95,6005.0
2024-05-31 13:15:00,197.47,197.56,197.44,197.49,17013.0,196.9799,197.0697,196.95,196.9999,17013.0
2024-05-31 13:20:00,197.5,197.66,197.5,197.66,7919.0,197.0098,197.1694,197.0098,197.1694,7919.0
2024-05-31 13:25:00,197.67,197.8,197.57,197.75,7623.0,197.1794,197.3091,197.0797,197.2592,7623.0
2024-05-31 13:30:00,197.75,197.75,197.59,197.61,23085.0,197.2592,197.2592,197.0996,197.1196,23085.0
2024-05-31 13:35:00,197.6,197.72,197.56,197.67,18553.0,197.1096,197.2293,197.0697,197.1794,18553.0
2024-05-31 13:40:00,197.63,197.91,197.59,197.85,21607.0,197.1395,197.4188,197.0996,197.359,21607.0
2024-05-31 13:45:00,197.97,198.0,197.81,197.86,16676.0,197.4787,197.5086,197.3191,197.3689,16676.0
2024-05-31 13:50:00,197.87,197.94,197.61,197.65,9905.0,197.3789,197.4487,197.1196,197.1595,9905.0
2024-05-31 13:55:00,197.71,197.84,197.57,197.75,13926.0,197.2193,197.349,197.0797,197.2592,13926.0
2024-05-31 14:00:00,197.77,197.77,197.61,197.75,4084.0,197.2792,197.2792,197.1196,197.2592,4084.0
2024-05-31 14:05:00,197.74,197.94,197.7,197.85,8825.0,197.2492,197.4487,197.2093,197.359,8825.0
2024-05-31 14:10:00,197.84,198.17,197.84,198.09,13906.0,197.349,197.6782,197.349,197.5984,13906.0
2024-05-31 14:15:00,198.09,198.24,198.09,198.19,5119.0,197.5984,197.748,197.5984,197.6981,5119.0
2024-05-31 14:20:00,198.19,198.19,198.04,198.14,5373.0,197.6981,197.6981,197.5485,197.6483,5373.0
2024-05-31 14:25:00,198.1,198.1,197.92,198.0,8831.0,197.6084,197.6084,197.4288,197.5086,8831.0
2024-05-31 14:30:00,198.0,198.08,197.98,198.04,8308.0,197.5086,197.5884,197.4887,197.5485,8308.0
2024-05-31 14:35:00,198.03,198.27,198.03,198.22,7488.0,197.5385,197.7779,197.5385,197.7281,7488.0
2024-05-31 14:40:00,198.27,198.38,198.25,198.34,5662.0,197.7779,197.8877,197.758,197.8478,5662.0
2024-05-31 14:45:00,198.38,198.41,198.31,198.38,5028.0,197.8877,197.9176,197.8178,197.8877,5028.0
2024-05-31 14:50:00,198.36,198.4,198.29,198.33,7876.0,197.8677,197.9076,197.7979,197.8378,7876.0
2024-05-31 14:55:00,198.35,198.53,198.3,198.34,11565.0,197.8577,198.0373,197.8079,197.8478,11565.0
2024-05-31 15:00:00,198.31,198.35,198.1,198.18,8999.0,197.8178,197.8577,197.6084,197.6882,8999.0
2024-05-31 15:05:00,198.13,198.49,198.13,198.49,13118.0,197.6383,197.9974,197.6383,197.9974,13118.0
2024-05-31 15:10:00,198.42,198.44,198.33,198.37,22861.0,197.9276,197.9475,197.8378,197.8777,22861.0
2024-05-31 15:15:00,198.36,198.42,198.3,198.4,20727.0,197.8677,197.9276,197.8079,197.9076,20727.0
2024-05-31 15:20:00,198.45,198.9,198.42,198.9,8401.0,197.9575,198.4064,197.9276,198.4064,8401.0
2024-05-31 15:25:00,198.9,198.95,198.8,198.86,8767.0,198.4064,198.4562,198.3066,198.3665,8767.0
2024-05-31 15:30:00,198.82,198.94,198.72,198.72,8513.0,198.3266,198.4463,198.2268,198.2268,8513.0
2024-05-31 15:35:00,198.74,199.18,198.7,199.15,7983.0,198.2468,198.6857,198.2069,198.6557,7983.0
2024-05-31 15:40:00,199.19,199.47,199.18,199.43,14623.0,198.6956,198.975,198.6857,198.9351,14623.0
2024-05-31 15:45:00,199.48,199.76,199.46,199.71,17996.0,198.9849,199.2642,198.965,199.2144,17996.0
2024-05-31 15:50:00,199.76,200.18,199.58,199.88,50460.0,199.2642,199.6832,199.0847,199.3839,50460.0
2024-05-31 15:55:00,199.87,200.81,199.87,200.65,187451.0,199.374,200.3116,199.374,200.152,187451.0
2024-06-03 09:30:00,200.71,200.91,200.5,200.5,14357.0,200.2119,200.4114,200.0024,200.0024,14357.0
2024-06-03 09:35:00,200.71,201.08,200.61,200.72,5520.0,200.2119,200.581,200.1121,200.2219,5520.0
2024-06-03 09:40:00,200.59,201.26,200.53,201.26,4776.0,200.0922,200.7605,200.0323,200.7605,4776.0
2024-06-03 09:45:00,201.4,201.4,200.76,201.06,9805.0,200.9002,200.9002,200.2618,200.561,9805.0
2024-06-03 09:50:00,200.86,201.29,200.75,200.75,15479.0,200.3615,200.7904,200.2518,200.2518,15479.0
2024-06-03 09:55:00,200.53,200.53,200.27,200.34,4671.0,200.0323,200.0323,199.773,199.8428,4671.0
2024-06-03 10:00:00,200.34,200.96,200.34,200.51,8083.0,199.8428,200.4613,199.8428,200.0124,8083.0
2024-06-03 10:05:00,200.46,200.69,200.39,200.39,5722.0,199.9625,200.1919,199.8927,199.8927,5722.0
2024-06-03 10:10:00,200.34,200.75,200.32,200.74,3036.0,199.8428,200.2518,199.8228,200.2418,3036.0
2024-06-03 10:15:00,200.75,200.82,200.68,200.68,933.0,200.2518,200.3216,200.1819,200.1819,933.0
2024-06-03 10:20:00,200.7,200.86,200.58,200.59,3915.0,200.2019,200.3615,200.0822,200.0922,3915.0
2024-06-03 10:25:00,200.58,200.64,200.52,200.52,1571.0,200.0822,200.142,200.0223,200.0223,1571.0
2024-06-03 10:30:00,200.51,200.6,200.3,200.6,4700.0,200.0124,200.1021,199.8029,200.1021,4700.0
2024-06-03 10:35:00,200.53,200.57,199.91,199.91,4044.0,200.0323,200.0722,199.4139,199.4139,4044.0
2024-06-03 10:40:00,199.63,199.76,199.36,199.43,2665.0,199.1346,199.2642,198.8652,198.9351,2665.0
2024-06-03 10:45:00,199.4,199.69,198.67,198.67,2905.0,198.9051,199.1944,198.1769,198.1769,2905.0
2024-06-03 10:50:00,198.86,198.96,198.51,198.8,11118.0,198.3665,198.4662,198.0173,198.3066,11118.0
2024-06-03 10:55:00,198.8,198.8,198.28,198.38,4802.0,198.3066,198.3066,197.7879,197.8877,4802.0
2024-06-03 11:00:00,198.38,198.48,198.25,198.31,4959.0,197.8877,197.9874,197.758,197.8178,4959.0
2024-06-03 11:05:00,198.12,198.26,198.04,198.13,9338.0,197.6283,197.768,197.5485,197.6383,9338.0
2024-06-03 11:10:00,198.12,198.23,198.0,198.05,5660.0,197.6283,197.738,197.5086,197.5585,5660.0
2024-06-03 11:15:00,198.04,198.43,197.98,198.41,6257.0,197.5485,197.9375,197.4887,197.9176,6257.0
2024-06-03 11:20:00,198.44,198.62,198.23,198.24,20603.0,197.9475,198.1271,197.738,197.748,20603.0
2024-06-03 11:25:00,198.23,198.41,198.11,198.21,6474.0,197.738,197.9176,197.6183,197.7181,6474.0
2024-06-03 11:30:00,198.26,198.26,198.01,198.01,7274.0,197.768,197.768,197.5186,197.5186,7274.0
2024-06-03 11:35:00,197.97,198.13,197.63,197.72,9441.0,197.4787,197.6383,197.1395,197.2293,9441.0
2024-06-03 11:40:00,197.68,197.77,197.63,197.69,4052.0,197.1894,197.2792,197.1395,197.1994,4052.0
2024-06-03 11:45:00,197.77,197.77,197.24,197.24,7723.0,197.2792,197.2792,196.7505,196.7505,7723.0
2024-06-03 11:50:00,197.28,197.39,197.27,197.3,1345.0,196.7904,196.9001,196.7804,196.8103,1345.0
2024-06-03 11:55:00,197.3,197.57,197.26,197.54,7586.0,196.8103,197.0797,196.7704,197.0497,7586.0
2024-06-03 12:00:00,197.64,197.66,197.01,197.13,6164.0,197.1495,197.1694,196.5211,196.6408,6164.0
2024-06-03 12:05:00,197.1,197.1,196.92,196.92,1205.0,196.6108,196.6108,196.4313,196.4313,1205.0
2024-06-03 12:10:00,197.11,197.12,196.67,196.77,7782.0,196.6208,196.6308,196.1819,196.2817,7782.0
2024-06-03 12:15:00,196.7,196.83,196.53,196.53,2336.0,196.2118,196.3415,196.0422,196.0422,2336.0
2024-06-03 12:20:00,196.65,196.65,196.47,196.49,1676.0,196.162,196.162,195.9824,196.0023,1676.0
2024-06-03 12:25:00,196.54,196.67,196.41,196.59,6523.0,196.0522,196.1819,195.9225,196.1021,6523.0
2024-06-03 12:30:00,196.58,196.64,196.44,196.48,8940.0,196.0921,196.152,195.9525,195.9924,8940.0
2024-06-03 12:35:00,196.48,196.87,196.47,196.82,2474.0,195.9924,196.3814,195.9824,196.3315,2474.0
2024-06-03 12:40:00,196.91,197.08,196.47,196.59,3991.0,196.4213,196.5909,195.9824,196.1021,3991.0
2024-06-03 12:45:00,196.63,196.78,196.62,196.74,1903.0,196.142,196.2916,196.132,196.2517,1903.0
2024-06-03 12:50:00,196.62,196.67,196.41,196.64,24189.0,196.132,196.1819,195.9225,196.152,24189.0
2024-06-03 12:55:00,196.74,197.04,196.66,197.04,4918.0,196.2517,196.551,196.1719,196.551,4918.0
2024-06-03 13:00:00,196.98,197.03,196.45,196.5,10699.0,196.4911,196.541,195.9624,196.0123,10699.0
2024-06-03 13:05:00,196.5,196.56,196.3,196.35,8807.0,196.0123,196.0722,195.8128,195.8627,8807.0
2024-06-03 13:10:00,196.37,196.37,196.1,196.11,26683.0,195.8826,195.8826,195.6133,195.6233,26683.0
2024-06-03 13:15:00,196.11,196.53,196.1,196.3,42464.0,195.6233,196.0422,195.6133,195.8128,42464.0
2024-06-03 13:20:00,196.3,196.52,196.25,196.41,23516.0,195.8128,196.0323,195.7629,195.9225,23516.0
2024-06-03 13:25:00,196.39,196.39,196.07,196.24,12620.0,195.9026,195.9026,195.5834,195.753,12620.0
2024-06-03 13:30:00,196.24,196.46,196.13,196.19,19026.0,195.753,195.9724,195.6432,195.7031,19026.0
2024-06-03 13:35:00,196.18,196.18,195.97,196.1,9136.0,195.6931,195.6931,195.4836,195.6133,9136.0
2024-06-03 13:40:00,196.12,196.51,196.09,196.41,10638.0,195.6333,196.0223,195.6033,195.9225,10638.0
2024-06-03 13:45:00,196.47,196.5,196.16,196.25,9793.0,195.9824,196.0123,195.6732,195.7629,9793.0
2024-06-03 13:50:00,196.3,196.51,196.26,196.5,6871.0,195.8128,196.0223,195.7729,196.0123,6871.0
2024-06-03 13:55:00,196.52,196.77,196.36,196.54,8045.0,196.0323,196.2817,195.8727,196.0522,8045.0
2024-06-03 14:00:00,196.63,196.74,196.56,196.63,10203.0,196.142,196.2517,196.0722,196.142,10203.0
2024-06-03 14:05:00,196.62,196.65,196.48,196.59,6158.0,196.132,196.162,195.9924,196.1021,6158.0
2024-06-03 14:10:00,196.61,196.61,196.12,196.12,7773.0,196.1221,196.1221,195.6333,195.6333,7773.0
2024-06-03 14:15:00,196.2,196.5,196.19,196.5,5960.0,195.7131,196.0123,195.7031,196.0123,5960.0
2024-06-03 14:20:00,196.49,196.54,196.32,196.52,17799.0,196.0023,196.0522,195.8328,196.0323,17799.0
2024-06-03 14:25:00,196.52,196.62,196.29,196.34,25435.0,196.0323,196.132,195.8028,195.8527,25435.0
2024-06-03 14:30:00,196.34,196.59,196.34,196.58,18154.0,195.8527,196.1021,195.8527,196.0921,18154.0
2024-06-03 14:35:00,196.58,196.65,196.5,196.64,15393.0,196.0921,196.162,196.0123,196.152,15393.0
2024-06-03 14:40:00,196.7,196.8,196.56,196.78,13788.0,196.2118,196.3116,196.0722,196.2916,13788.0
2024-06-03 14:45:00,196.75,197.03,196.71,196.84,10696.0,196.2617,196.541,196.2218,196.3515,10696.0
2024-06-03 14:50:00,196.84,196.84,196.64,196.64,15426.0,196.3515,196.3515,196.152,196.152,15426.0
2024-06-03 14:55:00,196.69,196.86,196.65,196.84,18039.0,196.2019,196.3714,196.162,196.3515,18039.0
2024-06-03 15:00:00,196.86,196.96,196.73,196.79,9521.0,196.3714,196.4712,196.2418,196.3016,9521.0
2024-06-03 15:05:00,196.76,196.95,196.7,196.91,25461.0,196.2717,196.4612,196.2118,196.4213,25461.0
2024-06-03 15:10:00,196.94,197.44,196.94,197.3,6901.0,196.4512,196.95,196.4512,196.8103,6901.0
2024-06-03 15:15:00,197.31,197.44,197.22,197.29,15904.0,196.8203,196.95,196.7305,196.8004,15904.0
2024-06-03 15:20:00,197.42,197.55,197.27,197.29,7306.0,196.93,197.0597,196.7804,196.8004,7306.0
2024-06-03 15:25:00,197.35,197.52,197.35,197.43,14105.0,196.8602,197.0298,196.8602,196.94,14105.0
2024-06-03 15:30:00,197.43,197.6,197.24,197.55,16440.0,196.94,197.1096,196.7505,197.0597,16440.0
2024-06-03 15:35:00,197.53,197.59,197.22,197.29,15097.0,197.0398,197.0996,196.7305,196.8004,15097.0
2024-06-03 15:40:00,197.3,197.57,197.28,197.55,20168.0,196.8103,197.0797,196.7904,197.0597,20168.0
2024-06-03 15:45:00,197.54,197.77,197.54,197.63,16847.0,197.0497,197.2792,197.0497,197.1395,16847.0
2024-06-03 15:50:00,197.62,197.77,197.47,197.61,22518.0,197.1295,197.2792,196.9799,197.1196,22518.0
2024-06-03 15:55:00,197.57,198.16,197.54,198.16,100374.0,197.0797,197.6682,197.0497,197.6682,100374.0
2024-06-04 09:30:00,197.02,198.54,197.02,198.54,9762.0,196.531,198.0473,196.531,198.0473,9762.0
2024-06-04 09:35:00,198.61,199.34,198.61,199.34,3553.0,198.1171,198.8453,198.1171,198.8453,3553.0
2024-06-04 09:40:00,199.3,199.54,199.16,199.5,8343.0,198.8054,199.0448,198.6657,199.0049,8343.0
2024-06-04 09:45:00,199.59,199.93,199.56,199.75,8630.0,199.0947,199.4338,199.0647,199.2543,8630.0
2024-06-04 09:50:00,199.94,200.19,199.91,200.0,12578.0,199.4438,199.6932,199.4139,199.5036,12578.0
2024-06-04 09:55:00,199.99,200.32,199.96,200.31,1957.0,199.4937,199.8228,199.4637,199.8129,1957.0
2024-06-04 10:00:00,200.51,201.15,200.49,200.93,9353.0,200.0124,200.6508,199.9924,200.4313,9353.0
2024-06-04 10:05:00,200.74,200.8,200.51,200.53,7462.0,200.2418,200.3017,200.0124,200.0323,7462.0
2024-06-04 10:10:00,200.46,201.0,200.39,201.0,5652.0,199.9625,200.5012,199.8927,200.5012,5652.0
2024-06-04 10:15:00,200.9,201.01,200.63,200.72,10737.0,200.4014,200.5111,200.1321,200.2219,10737.0
2024-06-04 10:20:00,200.71,200.77,200.42,200.46,8461.0,200.2119,200.2717,199.9226,199.9625,8461.0
2024-06-04 10:25:00,200.42,201.43,200.4,201.37,19172.0,199.9226,200.9301,199.9026,200.8702,19172.0
2024-06-04 10:30:00,201.34,201.58,201.09,201.16,9541.0,200.8403,201.0797,200.5909,200.6608,9541.0
2024-06-04 10:35:00,201.16,201.27,201.06,201.21,5380.0,200.6608,200.7705,200.561,200.7106,5380.0
2024-06-04 10:40:00,201.23,201.5,201.23,201.47,4665.0,200.7306,200.9999,200.7306,200.97,4665.0
2024-06-04 10:45:00,201.44,201.47,200.9,201.0,8660.0,200.9401,200.97,200.4014,200.5012,8660.0
2024-06-04 10:50:00,201.02,201.08,200.63,200.63,10169.0,200.5211,200.581,200.1321,200.1321,10169.0
2024-06-04 10:55:00,200.57,200.62,200.18,200.56,14614.0,200.0722,200.1221,199.6832,200.0622,14614.0
2024-06-04 11:00:00,200.46,200.49,200.26,200.33,4180.0,199.9625,199.9924,199.763,199.8328,4180.0
2024-06-04 11:05:00,200.46,200.57,200.38,200.56,3967.0,199.9625,200.0722,199.8827,200.0622,3967.0
2024-06-04 11:10:00,200.65,200.68,200.47,200.51,5785.0,200.152,200.1819,199.9725,200.0124,5785.0
2024-06-04 11:15:00,200.5,200.68,200.46,200.67,5818.0,200.0024,200.1819,199.9625,200.172,5818.0
2024-06-04 11:20:00,200.67,200.81,200.5,200.63,10574.0,200.172,200.3116,200.0024,200.1321,10574.0
2024-06-04 11:25:00,200.66,200.66,200.35,200.35,5488.0,200.162,200.162,199.8528,199.8528,5488.0
2024-06-04 11:30:00,200.33,200.4,200.23,200.32,3724.0,199.8328,199.9026,199.7331,199.8228,3724.0
2024-06-04 11:35:00,200.3,200.55,200.2,200.48,2750.0,199.8029,200.0523,199.7031,199.9824,2750.0
2024-06-04 11:40:00,200.48,200.48,200.36,200.43,3164.0,199.9824,199.9824,199.8627,199.9326,3164.0
2024-06-04 11:45:00,200.46,200.58,200.43,200.58,4974.0,199.9625,200.0822,199.9326,200.0822,4974.0
2024-06-04 11:50:00,200.58,200.59,200.45,200.45,7681.0,200.0822,200.0922,199.9525,199.9525,7681.0
2024-06-04 11:55:00,200.46,200.46,200.24,200.24,4448.0,199.9625,199.9625,199.743,199.743,4448.0
2024-06-04 12:00:00,200.24,200.24,199.95,200.08,2884.0,199.743,199.743,199.4538,199.5834,2884.0
2024-06-04 12:05:00,200.15,200.15,199.9,199.92,4195.0,199.6533,199.6533,199.4039,199.4238,4195.0
2024-06-04 12:10:00,200.04,200.05,199.9,199.9,6494.0,199.5435,199.5535,199.4039,199.4039,6494.0
2024-06-04 12:15:00,200.0,200.05,199.92,199.96,3564.0,199.5036,199.5535,199.4238,199.4637,3564.0
2024-06-04 12:20:00,200.02,200.13,199.95,200.13,2734.0,199.5236,199.6333,199.4538,199.6333,2734.0
2024-06-04 12:25:00,200.14,200.31,200.11,200.31,7950.0,199.6433,199.8129,199.6134,199.8129,7950.0
2024-06-04 12:30:00,200.31,200.44,200.24,200.34,4544.0,199.8129,199.9425,199.743,199.8428,4544.0
2024-06-04 12:35:00,200.36,200.36,200.27,200.32,2774.0,199.8627,199.8627,199.773,199.8228,2774.0
2024-06-04 12:40:00,200.39,200.49,200.27,200.27,5287.0,199.8927,199.9924,199.773,199.773,5287.0
2024-06-04 12:45:00,200.26,200.46,200.26,200.46,1800.0,199.763,199.9625,199.763,199.9625,1800.0
2024-06-04 12:50:00,200.37,200.65,200.33,200.65,8513.0,199.8727,200.152,199.8328,200.152,8513.0
2024-06-04 12:55:00,200.72,200.84,200.65,200.75,8148.0,200.2219,200.3416,200.152,200.2518,8148.0
2024-06-04 13:00:00,200.75,200.98,200.7,200.93,12638.0,200.2518,200.4812,200.2019,200.4313,12638.0
2024-06-04 13:05:00,200.98,200.98,200.58,200.73,21413.0,200.4812,200.4812,200.0822,200.2318,21413.0
2024-06-04 13:10:00,200.94,201.19,200.94,201.19,3566.0,200.4413,200.6907,200.4413,200.6907,3566.0
2024-06-04 13:15:00,201.1,201.34,201.1,201.28,6249.0,200.6009,200.8403,200.6009,200.7805,6249.0
2024-06-04 13:20:00,201.35,201.5,201.29,201.34,7865.0,200.8503,200.9999,200.7904,200.8403,7865.0
2024-06-04 13:25:00,201.32,201.48,201.19,201.48,2948.0,200.8204,200.98,200.6907,200.98,2948.0
2024-06-04 13:30:00,201.59,201.64,201.29,201.36,6108.0,201.0897,201.1396,200.7904,200.8603,6108.0
2024-06-04 13:35:00,201.31,201.36,201.09,201.1,6468.0,200.8104,200.8603,200.5909,200.6009,6468.0
2024-06-04 13:40:00,201.11,201.19,200.96,201.06,4154.0,200.6109,200.6907,200.4613,200.561,4154.0
2024-06-04 13:45:00,201.02,201.1,201.02,201.06,3955.0,200.5211,200.6009,200.5211,200.561,3955.0
2024-06-04 13:50:00,201.11,201.22,201.07,201.19,5868.0,200.6109,200.7206,200.571,200.6907,5868.0
2024-06-04 13:55:00,201.16,201.21,200.98,201.03,4939.0,200.6608,200.7106,200.4812,200.5311,4939.0
2024-06-04 14:00:00,201.03,201.1,200.98,201.09,7613.0,200.5311,200.6009,200.4812,200.5909,7613.0
2024-06-04 14:05:00,201.09,201.21,201.03,201.21,2402.0,200.5909,200.7106,200.5311,200.7106,2402.0
2024-06-04 14:10:00,201.16,201.23,201.11,201.11,5656.0,200.6608,200.7306,200.6109,200.6109,5656.0
2024-06-04 14:15:00,201.14,201.51,201.12,201.51,2999.0,200.6408,201.0099,200.6209,201.0099,2999.0
2024-06-04 14:20:00,201.57,201.75,201.57,201.69,5070.0,201.0697,201.2493,201.0697,201.1894,5070.0
2024-06-04 14:25:00,201.67,201.69,201.4,201.52,8995.0,201.1695,201.1894,200.9002,201.0199,8995.0
2024-06-04 14:30:00,201.49,201.49,201.3,201.31,4094.0,200.9899,200.9899,200.8004,200.8104,4094.0
2024-06-04 14:35:00,201.36,201.41,201.24,201.27,4679.0,200.8603,200.9101,200.7406,200.7705,4679.0
2024-06-04 14:40:00,201.3,201.4,201.21,201.37,5232.0,200.8004,200.9002,200.7106,200.8702,5232.0
2024-06-04 14:45:00,201.4,201.45,201.33,201.43,4709.0,200.9002,200.95,200.8303,200.9301,4709.0
2024-06-04 14:50:00,201.4,201.44,201.3,201.32,5542.0,200.9002,200.9401,200.8004,200.8204,5542.0
2024-06-04 14:55:00,201.3,201.33,201.13,201.18,4637.0,200.8004,200.8303,200.6308,200.6807,4637.0
2024-06-04 15:00:00,201.13,201.19,200.74,200.77,10441.0,200.6308,200.6907,200.2418,200.2717,10441.0
2024-06-04 15:05:00,200.77,200.89,200.67,200.89,3548.0,200.2717,200.3914,200.172,200.3914,3548.0
2024-06-04 15:10:00,200.95,201.0,200.85,200.96,5609.0,200.4513,200.5012,200.3515,200.4613,5609.0
2024-06-04 15:15:00,200.98,201.11,200.97,201.02,7115.0,200.4812,200.6109,200.4712,200.5211,7115.0
2024-06-04 15:20:00,200.96,201.14,200.94,201.11,4404.0,200.4613,200.6408,200.4413,200.6109,4404.0
2024-06-04 15:25:00,201.16,201.16,200.94,200.94,6304.0,200.6608,200.6608,200.4413,200.4413,6304.0
2024-06-04 15:30:00,200.94,200.94,200.67,200.76,7513.0,200.4413,200.4413,200.172,200.2618,7513.0
2024-06-04 15:35:00,200.75,200.8,200.6,200.72,6054.0,200.2518,200.3017,200.1021,200.2219,6054.0
2024-06-04 15:40:00,200.75,200.89,200.73,200.88,5402.0,200.2518,200.3914,200.2318,200.3815,5402.0
2024-06-04 15:45:00,200.83,200.89,200.61,200.63,8181.0,200.3316,200.3914,200.1121,200.1321,8181.0
2024-06-04 15:50:00,200.67,200.67,200.33,200.41,24002.0,200.172,200.172,199.8328,199.9126,24002.0
2024-06-04 15:55:00,200.42,200.49,200.14,200.44,87325.0,199.9226,199.9924,199.6433,199.9425,87325.0
2024-06-05 09:30:00,201.4,201.7,201.02,201.16,13886.0,200.9002,201.1994,200.5211,200.6608,13886.0
2024-06-05 09:35:00,201.14,201.17,200.71,200.71,1534.0,200.6408,200.6707,200.2119,200.2119,1534.0
2024-06-05 09:40:00,200.63,200.72,200.33,200.71,2608.0,200.1321,200.2219,199.8328,200.2119,2608.0
2024-06-05 09:45:00,200.57,200.61,200.03,200.03,2197.0,200.0722,200.1121,199.5336,199.5336,2197.0
2024-06-05 09:50:00,200.0,200.0,199.61,199.61,1596.0,199.5036,199.5036,199.1146,199.1146,1596.0
2024-06-05 09:55:00,199.75,199.79,199.46,199.54,3503.0,199.2543,199.2942,198.965,199.0448,3503.0
2024-06-05 10:00:00,199.25,199.65,199.05,199.63,3313.0,198.7555,199.1545,198.556,199.1346,3313.0
2024-06-05 10:05:00,199.7,199.74,199.23,199.23,8253.0,199.2044,199.2443,198.7355,198.7355,8253.0
2024-06-05 10:10:00,199.29,199.9,199.29,199.9,6465.0,198.7954,199.4039,198.7954,199.4039,6465.0
2024-06-05 10:15:00,199.75,200.19,199.75,200.18,4429.0,199.2543,199.6932,199.2543,199.6832,4429.0
2024-06-05 10:20:00,200.2,200.24,199.98,200.22,3662.0,199.7031,199.743,199.4837,199.7231,3662.0
2024-06-05 10:25:00,200.17,200.38,200.08,200.37,3569.0,199.6732,199.8827,199.5834,199.8727,3569.0
2024-06-05 10:30:00,200.38,201.09,200.38,200.86,15281.0,199.8827,200.5909,199.8827,200.3615,15281.0
2024-06-05 10:35:00,200.8,200.88,200.72,200.72,3129.0,200.3017,200.3815,200.2219,200.2219,3129.0
2024-06-05 10:40:00,200.72,200.72,200.49,200.61,4124.0,200.2219,200.2219,199.9924,200.1121,4124.0
2024-06-05 10:45:00,200.56,200.67,200.55,200.67,2149.0,200.0622,200.172,200.0523,200.172,2149.0
2024-06-05 10:50:00,200.72,200.74,200.51,200.74,4333.0,200.2219,200.2418,200.0124,200.2418,4333.0
2024-06-05 10:55:00,200.66,200.94,200.64,200.94,13994.0,200.162,200.4413,200.142,200.4413,13994.0
2024-06-05 11:00:00,200.94,201.06,200.83,201.06,1682.0,200.4413,200.561,200.3316,200.561,1682.0
2024-06-05 11:05:00,201.09,201.1,200.9,200.9,6183.0,200.5909,200.6009,200.4014,200.4014,6183.0
2024-06-05 11:10:00,200.92,200.95,200.86,200.95,2180.0,200.4214,200.4513,200.3615,200.4513,2180.0
2024-06-05 11:15:00,200.99,201.13,200.97,200.97,6476.0,200.4912,200.6308,200.4712,200.4712,6476.0
2024-06-05 11:20:00,201.0,201.37,200.93,201.37,3076.0,200.5012,200.8702,200.4313,200.8702,3076.0
2024-06-05 11:25:00,201.39,201.39,201.08,201.17,7143.0,200.8902,200.8902,200.581,200.6707,7143.0
2024-06-05 11:30:00,201.2,201.22,201.12,201.15,1053.0,200.7007,200.7206,200.6209,200.6508,1053.0
2024-06-05 11:35:00,201.14,201.29,201.14,201.25,3644.0,200.6408,200.7904,200.6408,200.7505,3644.0
2024-06-05 11:40:00,201.22,201.34,201.2,201.3,3922.0,200.7206,200.8403,200.7007,200.8004,3922.0
2024-06-05 11:45:00,201.34,201.42,201.06,201.06,4248.0,200.8403,200.9201,200.561,200.561,4248.0
2024-06-05 11:50:00,201.06,201.11,200.93,200.95,2675.0,200.561,200.6109,200.4313,200.4513,2675.0
2024-06-05 11:55:00,201.04,201.34,201.04,201.33,1213.0,200.5411,200.8403,200.5411,200.8303,1213.0
2024-06-05 12:00:00,201.33,201.47,201.3,201.31,5596.0,200.8303,200.97,200.8004,200.8104,5596.0
2024-06-05 12:05:00,201.31,201.32,201.09,201.27,4730.0,200.8104,200.8204,200.5909,200.7705,4730.0
2024-06-05 12:10:00,201.28,201.45,201.28,201.4,3175.0,200.7805,200.95,200.7805,200.9002,3175.0
2024-06-05 12:15:00,201.39,201.42,201.25,201.42,2426.0,200.8902,200.9201,200.7505,200.9201,2426.0
2024-06-05 12:20:00,201.4,201.51,201.4,201.5,2876.0,200.9002,201.0099,200.9002,200.9999,2876.0
2024-06-05 12:25:00,201.52,201.6,201.44,201.5,4094.0,201.0199,201.0997,200.9401,200.9999,4094.0
2024-06-05 12:30:00,201.5,201.54,201.39,201.49,4341.0,200.9999,201.0398,200.8902,200.9899,4341.0
2024-06-05 12:35:00,201.49,201.61,201.47,201.53,3036.0,200.9899,201.1096,200.97,201.0298,3036.0
2024-06-05 12:40:00,201.56,201.63,201.56,201.59,1564.0,201.0598,201.1296,201.0598,201.0897,1564.0
2024-06-05 12:45:00,201.64,201.71,201.63,201.64,4037.0,201.1396,201.2094,201.1296,201.1396,4037.0
2024-06-05 12:50:00,201.67,201.84,201.62,201.78,7311.0,201.1695,201.3391,201.1196,201.2792,7311.0
2024-06-05 12:55:00,201.73,201.75,201.66,201.75,2629.0,201.2293,201.2493,201.1595,201.2493,2629.0
2024-06-05 13:00:00,201.65,201.66,201.62,201.66,2175.0,201.1495,201.1595,201.1196,201.1595,2175.0
2024-06-05 13:05:00,201.62,201.75,201.59,201.67,5855.0,201.1196,201.2493,201.0897,201.1695,5855.0
2024-06-05 13:10:00,201.65,201.7,201.55,201.55,3138.0,201.1495,201.1994,201.0498,201.0498,3138.0
2024-06-05 13:15:00,201.63,201.74,201.61,201.62,3121.0,201.1296,201.2393,201.1096,201.1196,3121.0
2024-06-05 13:20:00,201.55,201.72,201.45,201.65,2885.0,201.0498,201.2194,200.95,201.1495,2885.0
2024-06-05 13:25:00,201.65,201.75,201.65,201.7,3274.0,201.1495,201.2493,201.1495,201.1994,3274.0
2024-06-05 13:30:00,201.74,201.92,201.7,201.92,7058.0,201.2393,201.4189,201.1994,201.4189,7058.0
2024-06-05 13:35:00,201.96,202.07,201.91,202.06,6782.0,201.4588,201.5685,201.4089,201.5585,6782.0
2024-06-05 13:40:00,202.09,202.09,201.76,201.97,4188.0,201.5885,201.5885,201.2593,201.4687,4188.0
2024-06-05 13:45:00,202.0,202.28,202.0,202.28,6168.0,201.4987,201.778,201.4987,201.778,6168.0
2024-06-05 13:50:00,202.21,202.38,202.16,202.34,3934.0,201.7082,201.8777,201.6583,201.8378,3934.0
2024-06-05 13:55:00,202.31,202.42,202.26,202.33,5548.0,201.8079,201.9176,201.758,201.8279,5548.0
2024-06-05 14:00:00,202.31,202.42,202.26,202.42,3402.0,201.8079,201.9176,201.758,201.9176,3402.0
2024-06-05 14:05:00,202.37,202.37,202.05,202.17,4597.0,201.8678,201.8678,201.5485,201.6683,4597.0
2024-06-05 14:10:00,202.21,202.21,202.01,202.04,4258.0,201.7082,201.7082,201.5086,201.5386,4258.0
2024-06-05 14:15:00,202.08,202.27,202.03,202.27,3722.0,201.5785,201.768,201.5286,201.768,3722.0
2024-06-05 14:20:00,202.27,202.33,202.21,202.29,5945.0,201.768,201.8279,201.7082,201.788,5945.0
2024-06-05 14:25:00,202.32,202.33,202.11,202.23,5420.0,201.8179,201.8279,201.6084,201.7281,5420.0
2024-06-05 14:30:00,202.29,202.55,202.29,202.47,8454.0,201.788,202.0473,201.788,201.9675,8454.0
2024-06-05 14:35:00,202.46,202.49,202.32,202.37,9431.0,201.9575,201.9875,201.8179,201.8678,9431.0
2024-06-05 14:40:00,202.33,202.35,202.18,202.27,3097.0,201.8279,201.8478,201.6782,201.768,3097.0
2024-06-05 14:45:00,202.27,202.42,202.27,202.35,3908.0,201.768,201.9176,201.768,201.8478,3908.0
2024-06-05 14:50:00,202.39,202.44,202.28,202.28,3629.0,201.8877,201.9376,201.778,201.778,3629.0
2024-06-05 14:55:00,202.29,202.44,202.26,202.39,6651.0,201.788,201.9376,201.758,201.8877,6651.0
2024-06-05 15:00:00,202.38,202.65,202.37,202.46,9040.0,201.8777,202.1471,201.8678,201.9575,9040.0
2024-06-05 15:05:00,202.46,202.46,202.3,202.37,4282.0,201.9575,201.9575,201.7979,201.8678,4282.0
2024-06-05 15:10:00,202.36,202.36,202.24,202.26,5175.0,201.8578,201.8578,201.7381,201.758,5175.0
2024-06-05 15:15:00,202.24,202.38,202.12,202.12,7281.0,201.7381,201.8777,201.6184,201.6184,7281.0
2024-06-05 15:20:00,202.01,202.05,201.93,201.96,4891.0,201.5086,201.5485,201.4288,201.4588,4891.0
2024-06-05 15:25:00,202.02,202.11,201.97,201.97,6325.0,201.5186,201.6084,201.4687,201.4687,6325.0
2024-06-05 15:30:00,201.88,202.2,201.87,202.19,7057.0,201.379,201.6982,201.369,201.6882,7057.0
2024-06-05 15:35:00,202.22,202.36,202.18,202.34,8380.0,201.7181,201.8578,201.6782,201.8378,8380.0
2024-06-05 15:40:00,202.32,202.32,202.16,202.2,8171.0,201.8179,201.8179,201.6583,201.6982,8171.0
2024-06-05 15:45:00,202.2,202.41,202.18,202.22,18139.0,201.6982,201.9077,201.6782,201.7181,18139.0
2024-06-05 15:50:00,202.21,202.62,202.16,202.58,27284.0,201.7082,202.1171,201.6583,202.0772,27284.0
2024-06-05 15:55:00,202.59,202.79,202.43,202.58,88886.0,202.0872,202.2867,201.9276,202.0772,88886.0
2024-06-06 09:30:00,202.6,203.48,202.6,203.18,15889.0,202.0972,202.975,202.0972,202.6757,15889.0
2024-06-06 09:35:00,202.82,203.06,202.77,202.99,954.0,202.3166,202.556,202.2668,202.4862,954.0
2024-06-06 09:40:00,202.87,203.37,202.87,203.37,1100.0,202.3665,202.8653,202.3665,202.8653,1100.0
2024-06-06 09:45:00,203.3,203.58,203.27,203.58,7528.0,202.7954,203.0748,202.7655,203.0748,7528.0
2024-06-06 09:50:00,203.58,203.95,203.57,203.75,3235.0,203.0748,203.4438,203.0648,203.2443,3235.0
2024-06-06 09:55:00,203.69,204.22,203.67,204.22,9457.0,203.1845,203.7132,203.1645,203.7132,9457.0
2024-06-06 10:00:00,204.31,204.44,204.24,204.31,39968.0,203.8029,203.9326,203.7331,203.8029,39968.0
2024-06-06 10:05:00,204.31,204.44,203.98,204.44,6695.0,203.8029,203.9326,203.4738,203.9326,6695.0
2024-06-06 10:10:00,204.49,204.51,204.15,204.24,6713.0,203.9825,204.0024,203.6433,203.7331,6713.0
2024-06-06 10:15:00,204.09,204.27,203.95,204.27,8420.0,203.5835,203.763,203.4438,203.763,8420.0
2024-06-06 10:20:00,204.27,204.42,204.09,204.4,6652.0,203.763,203.9127,203.5835,203.8927,6652.0
2024-06-06 10:25:00,204.4,204.4,204.11,204.33,6064.0,203.8927,203.8927,203.6034,203.8229,6064.0
2024-06-06 10:30:00,204.26,204.26,203.57,203.57,4776.0,203.7531,203.7531,203.0648,203.0648,4776.0
2024-06-06 10:35:00,203.69,203.75,203.59,203.75,1715.0,203.1845,203.2443,203.0847,203.2443,1715.0
2024-06-06 10:40:00,203.72,203.98,203.47,203.92,13462.0,203.2144,203.4738,202.965,203.4139,13462.0
2024-06-06 10:45:00,203.92,204.21,203.9,204.06,7648.0,203.4139,203.7032,203.394,203.5536,7648.0
2024-06-06 10:50:00,203.95,204.04,203.7,203.92,7713.0,203.4438,203.5336,203.1945,203.4139,7713.0
2024-06-06 10:55:00,203.95,204.52,203.9,204.32,14943.0,203.4438,204.0124,203.394,203.8129,14943.0
2024-06-06 11:00:00,204.31,204.32,203.82,203.97,4223.0,203.8029,203.8129,203.3142,203.4638,4223.0
2024-06-06 11:05:00,203.96,204.01,203.82,203.88,16202.0,203.4538,203.5037,203.3142,203.374,16202.0
2024-06-06 11:10:00,203.88,203.88,203.65,203.66,15334.0,203.374,203.374,203.1446,203.1546,15334.0
2024-06-06 11:15:00,203.6,203.62,203.41,203.43,15799.0,203.0947,203.1147,202.9052,202.9251,15799.0
2024-06-06 11:20:00,203.34,203.44,203.31,203.39,2312.0,202.8353,202.9351,202.8054,202.8852,2312.0
2024-06-06 11:25:00,203.44,203.44,203.04,203.04,9339.0,202.9351,202.9351,202.5361,202.5361,9339.0
2024-06-06 11:30:00,203.16,203.16,202.71,202.86,10552.0,202.6558,202.6558,202.2069,202.3565,10552.0
2024-06-06 11:35:00,202.68,202.93,202.68,202.88,3900.0,202.177,202.4264,202.177,202.3765,3900.0
2024-06-06 11:40:00,202.88,202.9,202.55,202.57,7171.0,202.3765,202.3964,202.0473,202.0673,7171.0
2024-06-06 11:45:00,202.49,202.6,202.09,202.09,22896.0,201.9875,202.0972,201.5885,201.5885,22896.0
2024-06-06 11:50:00,202.03,202.33,201.76,201.89,14438.0,201.5286,201.8279,201.2593,201.3889,14438.0
2024-06-06 11:55:00,201.95,202.18,201.87,202.12,17562.0,201.4488,201.6782,201.369,201.6184,17562.0
2024-06-06 12:00:00,202.09,202.09,201.84,201.87,5815.0,201.5885,201.5885,201.3391,201.369,5815.0
2024-06-06 12:05:00,201.84,201.84,201.66,201.67,11164.0,201.3391,201.3391,201.1595,201.1695,11164.0
2024-06-06 12:10:00,201.7,201.99,201.7,201.83,25818.0,201.1994,201.4887,201.1994,201.3291,25818.0
2024-06-06 12:15:00,201.83,201.97,201.67,201.88,27881.0,201.3291,201.4687,201.1695,201.379,27881.0
2024-06-06 12:20:00,201.83,201.94,201.75,201.87,6928.0,201.3291,201.4388,201.2493,201.369,6928.0
2024-06-06 12:25:00,201.93,202.05,201.79,201.84,9232.0,201.4288,201.5485,201.2892,201.3391,9232.0
2024-06-06 12:30:00,201.79,202.0,201.79,201.98,5781.0,201.2892,201.4987,201.2892,201.4787,5781.0
2024-06-06 12:35:00,201.96,201.96,201.63,201.88,10814.0,201.4588,201.4588,201.1296,201.379,10814.0
2024-06-06 12:40:00,201.81,201.94,201.81,201.94,1897.0,201.3091,201.4388,201.3091,201.4388,1897.0
2024-06-06 12:45:00,201.89,201.95,201.88,201.9,13617.0,201.3889,201.4488,201.379,201.3989,13617.0
2024-06-06 12:50:00,201.95,201.99,201.58,201.62,8001.0,201.4488,201.4887,201.0797,201.1196,8001.0
2024-06-06 12:55:00,201.67,201.68,201.52,201.58,3477.0,201.1695,201.1795,201.0199,201.0797,3477.0
2024-06-06 13:00:00,201.58,201.62,201.49,201.56,6103.0,201.0797,201.1196,200.9899,201.0598,6103.0
2024-06-06 13:05:00,201.56,201.56,201.26,201.27,7242.0,201.0598,201.0598,200.7605,200.7705,7242.0
2024-06-06 13:10:00,201.34,201.36,201.28,201.33,4836.0,200.8403,200.8603,200.7805,200.8303,4836.0
2024-06-06 13:15:00,201.34,201.43,201.28,201.4,6350.0,200.8403,200.9301,200.7805,200.9002,6350.0
2024-06-06 13:20:00,201.34,201.53,201.22,201.5,8520.0,200.8403,201.0298,200.7206,200.9999,8520.0
2024-06-06 13:25:00,201.55,201.58,201.5,201.52,5483.0,201.0498,201.0797,200.9999,201.0199,5483.0
2024-06-06 13:30:00,201.52,201.58,201.48,201.49,6540.0,201.0199,201.0797,200.98,200.9899,6540.0
2024-06-06 13:35:00,201.5,201.54,201.46,201.47,4789.0,200.9999,201.0398,200.96,200.97,4789.0
2024-06-06 13:40:00,201.5,201.53,201.21,201.38,11972.0,200.9999,201.0298,200.7106,200.8802,11972.0
2024-06-06 13:45:00,201.34,201.4,201.26,201.29,3061.0,200.8403,200.9002,200.7605,200.7904,3061.0
2024-06-06 13:50:00,201.26,201.35,201.06,201.35,9501.0,200.7605,200.8503,200.561,200.8503,9501.0
2024-06-06 13:55:00,201.31,201.37,201.1,201.13,3712.0,200.8104,200.8702,200.6009,200.6308,3712.0
2024-06-06 14:00:00,201.11,201.16,200.78,200.78,8024.0,200.6109,200.6608,200.2817,200.2817,8024.0
2024-06-06 14:05:00,200.8,200.8,200.09,200.09,25243.0,200.3017,200.3017,199.5934,199.5934,25243.0
2024-06-06 14:10:00,200.05,200.41,200.05,200.27,16179.0,199.5535,199.9126,199.5535,199.773,16179.0
2024-06-06 14:15:00,200.32,200.33,200.05,200.18,8636.0,199.8228,199.8328,199.5535,199.6832,8636.0
2024-06-06 14:20:00,200.24,200.41,200.16,200.39,8740.0,199.743,199.9126,199.6632,199.8927,8740.0
2024-06-06 14:25:00,200.34,200.72,200.34,200.69,28330.0,199.8428,200.2219,199.8428,200.1919,28330.0
2024-06-06 14:30:00,200.71,200.77,200.3,200.45,11479.0,200.2119,200.2717,199.8029,199.9525,11479.0
2024-06-06 14:35:00,200.45,200.54,200.41,200.52,7790.0,199.9525,200.0423,199.9126,200.0223,7790.0
2024-06-06 14:40:00,200.49,200.64,200.39,200.44,9558.0,199.9924,200.142,199.8927,199.9425,9558.0
2024-06-06 14:45:00,200.43,200.51,200.33,200.46,4892.0,199.9326,200.0124,199.8328,199.9625,4892.0
2024-06-06 14:50:00,200.46,200.73,200.44,200.72,6914.0,199.9625,200.2318,199.9425,200.2219,6914.0
2024-06-06 14:55:00,200.72,200.79,200.66,200.69,6930.0,200.2219,200.2917,200.162,200.1919,6930.0
2024-06-06 15:00:00,200.72,200.99,200.57,200.91,9041.0,200.2219,200.4912,200.0722,200.4114,9041.0
2024-06-06 15:05:00,201.03,201.06,200.94,200.97,9157.0,200.5311,200.561,200.4413,200.4712,9157.0
2024-06-06 15:10:00,200.99,200.99,200.67,200.7,8193.0,200.4912,200.4912,200.172,200.2019,8193.0
2024-06-06 15:15:00,200.7,200.71,200.61,200.67,10372.0,200.2019,200.2119,200.1121,200.172,10372.0
2024-06-06 15:20:00,200.68,201.02,200.66,201.02,12400.0,200.1819,200.5211,200.162,200.5211,12400.0
2024-06-06 15:25:00,201.02,201.03,200.82,201.03,12943.0,200.5211,200.5311,200.3216,200.5311,12943.0
2024-06-06 15:30:00,200.97,201.12,200.71,200.77,9166.0,200.4712,200.6209,200.2119,200.2717,9166.0
2024-06-06 15:35:00,200.77,200.87,200.65,200.87,9470.0,200.2717,200.3715,200.152,200.3715,9470.0
2024-06-06 15:40:00,200.84,200.85,200.4,200.66,16848.0,200.3416,200.3515,199.9026,200.162,16848.0
2024-06-06 15:45:00,200.69,200.78,200.55,200.58,17800.0,200.1919,200.2817,200.0523,200.0822,17800.0
2024-06-06 15:50:00,200.56,201.09,200.54,200.97,35340.0,200.0622,200.5909,200.0423,200.4712,35340.0
2024-06-06 15:55:00,200.97,201.27,200.91,201.18,85317.0,200.4712,200.7705,200.4114,200.6807,85317.0
2024-06-07 09:30:00,200.67,200.67,200.28,200.47,8510.0,200.172,200.172,199.7829,199.9725,8510.0
2024-06-07 09:35:00,200.62,200.77,200.47,200.77,1922.0,200.1221,200.2717,199.9725,200.2717,1922.0
2024-06-07 09:40:00,200.94,201.18,200.67,201.1,4372.0,200.4413,200.6807,200.172,200.6009,4372.0
2024-06-07 09:45:00,201.01,201.21,200.95,201.13,2823.0,200.5111,200.7106,200.4513,200.6308,2823.0
2024-06-07 09:50:00,201.17,201.47,201.05,201.31,4931.0,200.6707,200.97,200.551,200.8104,4931.0
2024-06-07 09:55:00,201.22,201.57,201.02,201.52,6719.0,200.7206,201.0697,200.5211,201.0199,6719.0
2024-06-07 10:00:00,201.53,201.54,201.15,201.22,2585.0,201.0298,201.0398,200.6508,200.7206,2585.0
2024-06-07 10:05:00,201.13,201.13,200.92,201.0,3614.0,200.6308,200.6308,200.4214,200.5012,3614.0
2024-06-07 10:10:00,200.97,201.07,200.87,201.07,6885.0,200.4712,200.571,200.3715,200.571,6885.0
2024-06-07 10:15:00,201.08,201.26,201.07,201.15,2375.0,200.581,200.7605,200.571,200.6508,2375.0
2024-06-07 10:20:00,201.14,201.24,201.03,201.24,2385.0,200.6408,200.7406,200.5311,200.7406,2385.0
2024-06-07 10:25:00,201.18,201.18,200.88,200.88,3501.0,200.6807,200.6807,200.3815,200.3815,3501.0
2024-06-07 10:30:00,200.79,200.85,200.69,200.77,3662.0,200.2917,200.3515,200.1919,200.2717,3662.0
2024-06-07 10:35:00,200.85,201.19,200.77,201.19,4183.0,200.3515,200.6907,200.2717,200.6907,4183.0
2024-06-07 10:40:00,201.24,201.68,201.22,201.68,1392.0,200.7406,201.1795,200.7206,201.1795,1392.0
2024-06-07 10:45:00,201.63,201.69,201.49,201.53,6134.0,201.1296,201.1894,200.9899,201.0298,6134.0
2024-06-07 10:50:00,201.53,201.75,201.41,201.47,12600.0,201.0298,201.2493,200.9101,200.97,12600.0
2024-06-07 10:55:00,201.5,201.68,201.13,201.29,9032.0,200.9999,201.1795,200.6308,200.7904,9032.0
2024-06-07 11:00:00,201.2,201.2,201.02,201.17,13018.0,200.7007,200.7007,200.5211,200.6707,13018.0
2024-06-07 11:05:00,201.16,201.16,200.99,201.09,5973.0,200.6608,200.6608,200.4912,200.5909,5973.0
2024-06-07 11:10:00,201.11,201.18,200.92,201.13,6331.0,200.6109,200.6807,200.4214,200.6308,6331.0
2024-06-07 11:15:00,201.15,201.17,200.93,200.97,9200.0,200.6508,200.6707,200.4313,200.4712,9200.0
2024-06-07 11:20:00,200.97,201.04,200.7,201.03,3268.0,200.4712,200.5411,200.2019,200.5311,3268.0
2024-06-07 11:25:00,201.01,201.09,200.94,200.94,6507.0,200.5111,200.5909,200.4413,200.4413,6507.0
2024-06-07 11:30:00,200.98,201.14,200.77,200.78,7353.0,200.4812,200.6408,200.2717,200.2817,7353.0
2024-06-07 11:35:00,200.78,200.78,200.56,200.62,3034.0,200.2817,200.2817,200.0622,200.1221,3034.0
2024-06-07 11:40:00,200.55,200.63,200.51,200.63,3400.0,200.0523,200.1321,200.0124,200.1321,3400.0
2024-06-07 11:45:00,200.55,200.68,200.55,200.66,1100.0,200.0523,200.1819,200.0523,200.162,1100.0
2024-06-07 11:50:00,200.66,200.78,200.6,200.73,8918.0,200.162,200.2817,200.1021,200.2318,8918.0
2024-06-07 11:55:00,200.73,200.85,200.68,200.85,3604.0,200.2318,200.3515,200.1819,200.3515,3604.0
2024-06-07 12:00:00,200.94,200.96,200.87,200.95,2159.0,200.4413,200.4613,200.3715,200.4513,2159.0
2024-06-07 12:05:00,200.95,201.12,200.89,201.12,4557.0,200.4513,200.6209,200.3914,200.6209,4557.0
2024-06-07 12:10:00,201.14,201.23,201.05,201.21,5605.0,200.6408,200.7306,200.551,200.7106,5605.0
2024-06-07 12:15:00,201.21,201.23,201.16,201.23,5970.0,200.7106,200.7306,200.6608,200.7306,5970.0
2024-06-07 12:20:00,201.23,201.23,201.11,201.22,10852.0,200.7306,200.7306,200.6109,200.7206,10852.0
2024-06-07 12:25:00,201.27,201.31,201.22,201.27,3003.0,200.7705,200.8104,200.7206,200.7705,3003.0
2024-06-07 12:30:00,201.31,201.37,201.29,201.29,3438.0,200.8104,200.8702,200.7904,200.7904,3438.0
2024-06-07 12:35:00,201.28,201.28,201.06,201.06,22503.0,200.7805,200.7805,200.561,200.561,22503.0
2024-06-07 12:40:00,201.05,201.27,201.04,201.27,2100.0,200.551,200.7705,200.5411,200.7705,2100.0
2024-06-07 12:45:00,201.27,201.32,201.1,201.13,2949.0,200.7705,200.8204,200.6009,200.6308,2949.0
2024-06-07 12:50:00,201.12,201.19,201.06,201.1,3018.0,200.6209,200.6907,200.561,200.6009,3018.0
2024-06-07 12:55:00,201.17,201.36,201.16,201.3,3110.0,200.6707,200.8603,200.6608,200.8004,3110.0
2024-06-07 13:00:00,201.25,201.25,200.97,201.09,13122.0,200.7505,200.7505,200.4712,200.5909,13122.0
2024-06-07 13:05:00,201.13,201.24,201.07,201.18,5979.0,200.6308,200.7406,200.571,200.6807,5979.0
2024-06-07 13:10:00,201.21,201.32,201.2,201.22,2351.0,200.7106,200.8204,200.7007,200.7206,2351.0
2024-06-07 13:15:00,201.29,201.38,201.25,201.33,2745.0,200.7904,200.8802,200.7505,200.8303,2745.0
2024-06-07 13:20:00,201.33,201.57,201.27,201.48,3160.0,200.8303,201.0697,200.7705,200.98,3160.0
2024-06-07 13:25:00,201.48,201.48,201.13,201.16,4261.0,200.98,200.98,200.6308,200.6608,4261.0
2024-06-07 13:30:00,201.11,201.26,201.11,201.23,5317.0,200.6109,200.7605,200.6109,200.7306,5317.0
2024-06-07 13:35:00,201.29,201.43,201.22,201.37,2300.0,200.7904,200.9301,200.7206,200.8702,2300.0
2024-06-07 13:40:00,201.28,201.45,201.28,201.4,7801.0,200.7805,200.95,200.7805,200.9002,7801.0
2024-06-07 13:45:00,201.32,201.4,201.18,201.24,9807.0,200.8204,200.9002,200.6807,200.7406,9807.0
2024-06-07 13:50:00,201.16,201.67,201.16,201.44,11060.0,200.6608,201.1695,200.6608,200.9401,11060.0
2024-06-07 13:55:00,201.44,201.46,201.31,201.31,4123.0,200.9401,200.96,200.8104,200.8104,4123.0
2024-06-07 14:00:00,201.31,201.41,201.23,201.36,11913.0,200.8104,200.9101,200.7306,200.8603,11913.0
2024-06-07 14:05:00,201.32,201.36,201.23,201.36,14032.0,200.8204,200.8603,200.7306,200.8603,14032.0
2024-06-07 14:10:00,201.36,201.37,201.11,201.15,8364.0,200.8603,200.8702,200.6109,200.6508,8364.0
2024-06-07 14:15:00,201.09,201.21,201.03,201.14,3122.0,200.5909,200.7106,200.5311,200.6408,3122.0
2024-06-07 14:20:00,201.15,201.55,201.08,201.49,9067.0,200.6508,201.0498,200.581,200.9899,9067.0
2024-06-07 14:25:00,201.45,201.5,201.43,201.44,4401.0,200.95,200.9999,200.9301,200.9401,4401.0
2024-06-07 14:30:00,201.42,201.55,201.42,201.55,5316.0,200.9201,201.0498,200.9201,201.0498,5316.0
2024-06-07 14:35:00,201.56,201.71,201.53,201.69,3997.0,201.0598,201.2094,201.0298,201.1894,3997.0
2024-06-07 14:40:00,201.73,201.83,201.63,201.83,3834.0,201.2293,201.3291,201.1296,201.3291,3834.0
2024-06-07 14:45:00,201.83,201.86,201.74,201.8,4144.0,201.3291,201.359,201.2393,201.2992,4144.0
2024-06-07 14:50:00,201.87,201.87,201.75,201.86,5360.0,201.369,201.369,201.2493,201.359,5360.0
2024-06-07 14:55:00,201.86,202.05,201.85,201.92,10071.0,201.359,201.5485,201.349,201.4189,10071.0
2024-06-07 15:00:00,201.92,202.06,201.86,202.02,12970.0,201.4189,201.5585,201.359,201.5186,12970.0
2024-06-07 15:05:00,201.97,201.99,201.71,201.76,20369.0,201.4687,201.4887,201.2094,201.2593,20369.0
2024-06-07 15:10:00,201.81,201.92,201.74,201.86,15125.0,201.3091,201.4189,201.2393,201.359,15125.0
2024-06-07 15:15:00,201.86,201.93,201.8,201.92,18159.0,201.359,201.4288,201.2992,201.4189,18159.0
2024-06-07 15:20:00,201.88,201.93,201.58,201.69,18352.0,201.379,201.4288,201.0797,201.1894,18352.0
2024-06-07 15:25:00,201.66,202.05,201.63,201.98,10193.0,201.1595,201.5485,201.1296,201.4787,10193.0
2024-06-07 15:30:00,201.96,202.07,201.91,202.03,11092.0,201.4588,201.5685,201.4089,201.5286,11092.0
2024-06-07 15:35:00,202.02,202.11,201.97,202.04,29982.0,201.5186,201.6084,201.4687,201.5386,29982.0
2024-06-07 15:40:00,202.08,202.09,201.9,201.98,26603.0,201.5785,201.5885,201.3989,201.4787,26603.0
2024-06-07 15:45:00,202.01,202.07,201.94,201.98,21545.0,201.5086,201.5685,201.4388,201.4787,21545.0
2024-06-07 15:50:00,201.93,202.11,201.92,202.09,49381.0,201.4288,201.6084,201.4189,201.5885,49381.0
2024-06-07 15:55:00,202.12,202.25,202.01,202.18,76015.0,201.6184,201.7481,201.5086,201.6782,76015.0
2024-06-10 09:30:00,201.57,202.99,201.57,202.16,18224.0,201.0697,202.4862,201.0697,201.6583,18224.0
2024-06-10 09:35:00,202.44,202.68,202.2,202.2,1528.0,201.9376,202.177,201.6982,201.6982,1528.0
2024-06-10 09:40:00,202.25,202.34,202.07,202.11,2700.0,201.7481,201.8378,201.5685,201.6084,2700.0
2024-06-10 09:45:00,202.22,202.35,201.99,202.13,2361.0,201.7181,201.8478,201.4887,201.6284,2361.0
2024-06-10 09:50:00,202.04,202.13,201.57,201.64,13083.0,201.5386,201.6284,201.0697,201.1396,13083.0
2024-06-10 09:55:00,201.57,201.9,201.51,201.9,14106.0,201.0697,201.3989,201.0099,201.3989,14106.0
2024-06-10 10:00:00,201.9,202.29,201.9,202.03,3338.0,201.3989,201.788,201.3989,201.5286,3338.0
2024-06-10 10:05:00,202.11,202.42,202.11,202.37,1300.0,201.6084,201.9176,201.6084,201.8678,1300.0
2024-06-10 10:10:00,202.49,202.55,202.39,202.5,4461.0,201.9875,202.0473,201.8877,201.9974,4461.0
2024-06-10 10:15:00,202.5,202.63,202.42,202.53,4328.0,201.9974,202.1271,201.9176,202.0274,4328.0
2024-06-10 10:20:00,202.55,202.56,202.22,202.31,8144.0,202.0473,202.0573,201.7181,201.8079,8144.0
2024-06-10 10:25:00,202.31,202.37,202.14,202.37,3670.0,201.8079,201.8678,201.6383,201.8678,3670.0
2024-06-10 10:30:00,202.32,202.46,202.28,202.46,1746.0,201.8179,201.9575,201.778,201.9575,1746.0
2024-06-10 10:35:00,202.46,202.56,202.21,202.25,7461.0,201.9575,202.0573,201.7082,201.7481,7461.0
2024-06-10 10:40:00,202.21,202.3,202.08,202.23,6131.0,201.7082,201.7979,201.5785,201.7281,6131.0
2024-06-10 10:45:00,202.27,202.52,202.17,202.51,3080.0,201.768,202.0174,201.6683,202.0074,3080.0
2024-06-10 10:50:00,202.45,202.45,202.37,202.44,1406.0,201.9476,201.9476,201.8678,201.9376,1406.0
2024-06-10 10:55:00,202.38,202.38,202.11,202.18,8090.0,201.8777,201.8777,201.6084,201.6782,8090.0
2024-06-10 11:00:00,202.19,202.25,202.14,202.21,2901.0,201.6882,201.7481,201.6383,201.7082,2901.0
2024-06-10 11:05:00,202.2,202.49,202.19,202.47,4495.0,201.6982,201.9875,201.6882,201.9675,4495.0
2024-06-10 11:10:00,202.43,202.51,202.39,202.45,2248.0,201.9276,202.0074,201.8877,201.9476,2248.0
2024-06-10 11:15:00,202.5,202.54,202.44,202.52,6621.0,201.9974,202.0373,201.9376,202.0174,6621.0
2024-06-10 11:20:00,202.52,202.67,202.52,202.67,3725.0,202.0174,202.167,202.0174,202.167,3725.0
2024-06-10 11:25:00,202.67,202.78,202.67,202.74,2682.0,202.167,202.2767,202.167,202.2368,2682.0
2024-06-10 11:30:00,202.78,202.94,202.7,202.83,13141.0,202.2767,202.4363,202.1969,202.3266,13141.0
2024-06-10 11:35:00,202.83,202.83,202.5,202.63,6594.0,202.3266,202.3266,201.9974,202.1271,6594.0
2024-06-10 11:40:00,202.64,202.69,202.62,202.68,870.0,202.1371,202.187,202.1171,202.177,870.0
2024-06-10 11:45:00,202.6,202.75,202.59,202.59,6206.0,202.0972,202.2468,202.0872,202.0872,6206.0
2024-06-10 11:50:00,202.69,202.76,202.64,202.72,1680.0,202.187,202.2568,202.1371,202.2169,1680.0
2024-06-10 11:55:00,202.78,203.06,202.78,203.05,2123.0,202.2767,202.556,202.2767,202.5461,2123.0
2024-06-10 12:00:00,203.08,203.2,203.05,203.14,4060.0,202.576,202.6957,202.5461,202.6358,4060.0
2024-06-10 12:05:00,203.1,203.15,202.85,202.88,50856.0,202.5959,202.6458,202.3466,202.3765,50856.0
2024-06-10 12:10:00,202.81,203.2,202.81,203.2,1998.0,202.3067,202.6957,202.3067,202.6957,1998.0
2024-06-10 12:15:00,203.16,203.53,203.12,203.53,1800.0,202.6558,203.0249,202.6159,203.0249,1800.0
2024-06-10 12:20:00,203.52,203.59,203.49,203.49,7764.0,203.0149,203.0847,202.985,202.985,7764.0
2024-06-10 12:25:00,203.52,203.53,203.41,203.5,6219.0,203.0149,203.0249,202.9052,202.995,6219.0
2024-06-10 12:30:00,203.5,203.56,203.42,203.55,6376.0,202.995,203.0548,202.9151,203.0448,6376.0
2024-06-10 12:35:00,203.56,203.57,203.53,203.56,1300.0,203.0548,203.0648,203.0249,203.0548,1300.0
2024-06-10 12:40:00,203.58,203.58,203.21,203.4,6818.0,203.0748,203.0748,202.7057,202.8952,6818.0
2024-06-10 12:45:00,203.33,203.41,203.19,203.3,70550.0,202.8254,202.9052,202.6857,202.7954,70550.0
2024-06-10 12:50:00,203.17,203.48,203.17,203.43,9508.0,202.6658,202.975,202.6658,202.9251,9508.0
2024-06-10 12:55:00,203.44,203.44,203.36,203.43,2159.0,202.9351,202.9351,202.8553,202.9251,2159.0
2024-06-10 13:00:00,203.48,203.53,203.31,203.4,14031.0,202.975,203.0249,202.8054,202.8952,14031.0
2024-06-10 13:05:00,203.4,203.44,203.33,203.34,2672.0,202.8952,202.9351,202.8254,202.8353,2672.0
2024-06-10 13:10:00,203.37,203.47,203.36,203.46,3285.0,202.8653,202.965,202.8553,202.955,3285.0
2024-06-10 13:15:00,203.42,203.56,203.42,203.56,1260.0,202.9151,203.0548,202.9151,203.0548,1260.0
2024-06-10 13:20:00,203.6,203.76,203.6,203.76,4431.0,203.0947,203.2543,203.0947,203.2543,4431.0
2024-06-10 13:25:00,203.76,203.81,203.68,203.74,6156.0,203.2543,203.3042,203.1745,203.2344,6156.0
2024-06-10 13:30:00,203.78,203.88,203.73,203.82,3214.0,203.2743,203.374,203.2244,203.3142,3214.0
2024-06-10 13:35:00,203.85,203.88,203.74,203.81,7731.0,203.3441,203.374,203.2344,203.3042,7731.0
2024-06-10 13:40:00,203.87,204.18,203.87,204.18,3743.0,203.364,203.6733,203.364,203.6733,3743.0
2024-06-10 13:45:00,204.11,204.61,204.11,204.59,9494.0,203.6034,204.1022,203.6034,204.0822,9494.0
2024-06-10 13:50:00,204.65,204.65,203.58,204.06,62280.0,204.1421,204.1421,203.0748,203.5536,62280.0
2024-06-10 13:55:00,204.07,204.27,203.98,204.13,8664.0,203.5635,203.763,203.4738,203.6234,8664.0
2024-06-10 14:00:00,204.16,204.16,203.97,204.02,3040.0,203.6533,203.6533,203.4638,203.5137,3040.0
2024-06-10 14:05:00,204.02,204.19,203.99,204.12,5015.0,203.5137,203.6832,203.4837,203.6134,5015.0
2024-06-10 14:10:00,204.18,204.28,204.13,204.27,9693.0,203.6733,203.773,203.6234,203.763,9693.0
2024-06-10 14:15:00,204.28,204.54,204.21,204.49,6883.0,203.773,204.0324,203.7032,203.9825,6883.0
2024-06-10 14:20:00,204.51,204.51,204.24,204.47,7634.0,204.0024,204.0024,203.7331,203.9625,7634.0
2024-06-10 14:25:00,204.56,204.56,204.44,204.51,10340.0,204.0523,204.0523,203.9326,204.0024,10340.0
2024-06-10 14:30:00,204.56,204.59,204.43,204.5,6874.0,204.0523,204.0822,203.9226,203.9925,6874.0
2024-06-10 14:35:00,204.51,204.51,204.35,204.39,12504.0,204.0024,204.0024,203.8428,203.8827,12504.0
2024-06-10 14:40:00,204.39,204.48,204.34,204.37,49267.0,203.8827,203.9725,203.8329,203.8628,49267.0
2024-06-10 14:45:00,204.36,204.8,204.36,204.78,6050.0,203.8528,204.2917,203.8528,204.2718,6050.0
2024-06-10 14:50:00,204.87,204.98,204.87,204.92,1992.0,204.3616,204.4713,204.3616,204.4114,1992.0
2024-06-10 14:55:00,204.95,204.98,204.74,204.8,8359.0,204.4414,204.4713,204.2319,204.2917,8359.0
2024-06-10 15:00:00,204.79,204.95,204.79,204.92,2033.0,204.2817,204.4414,204.2817,204.4114,2033.0
2024-06-10 15:05:00,204.97,205.16,204.97,205.03,13364.0,204.4613,204.6508,204.4613,204.5212,13364.0
2024-06-10 15:10:00,205.04,205.04,204.86,204.97,6674.0,204.5311,204.5311,204.3516,204.4613,6674.0
2024-06-10 15:15:00,204.96,205.05,204.77,204.9,5711.0,204.4513,204.5411,204.2618,204.3915,5711.0
2024-06-10 15:20:00,204.96,205.17,204.93,205.13,15026.0,204.4513,204.6608,204.4214,204.6209,15026.0
2024-06-10 15:25:00,205.13,205.18,205.04,205.18,11134.0,204.6209,204.6708,204.5311,204.6708,11134.0
2024-06-10 15:30:00,205.16,205.17,205.03,205.12,24485.0,204.6508,204.6608,204.5212,204.6109,24485.0
2024-06-10 15:35:00,205.11,205.17,205.04,205.09,17435.0,204.601,204.6608,204.5311,204.581,17435.0
2024-06-10 15:40:00,205.09,205.34,205.08,205.29,15383.0,204.581,204.8304,204.571,204.7805,15383.0
2024-06-10 15:45:00,205.27,205.29,204.57,204.57,19111.0,204.7606,204.7805,204.0623,204.0623,19111.0
2024-06-10 15:50:00,204.45,205.3,204.22,205.1,27870.0,203.9426,204.7905,203.7132,204.591,27870.0
2024-06-10 15:55:00,205.04,205.07,204.77,204.82,124080.0,204.5311,204.5611,204.2618,204.3117,124080.0
2024-06-11 09:30:00,204.03,204.25,203.01,203.01,6593.0,203.5236,203.7431,202.5062,202.5062,6593.0
2024-06-11 09:35:00,203.0,203.27,202.48,202.91,6009.0,202.4962,202.7655,201.9775,202.4064,6009.0
2024-06-11 09:40:00,203.1,203.47,202.83,203.1,5435.0,202.5959,202.965,202.3266,202.5959,5435.0
2024-06-11 09:45:00,203.15,203.19,202.62,202.88,11452.0,202.6458,202.6857,202.1171,202.3765,11452.0
2024-06-11 09:50:00,202.73,203.03,202.54,202.89,6711.0,202.2269,202.5261,202.0373,202.3865,6711.0
2024-06-11 09:55:00,202.89,203.16,202.84,203.1,5702.0,202.3865,202.6558,202.3366,202.5959,5702.0
2024-06-11 10:00:00,203.21,203.21,202.88,202.92,4291.0,202.7057,202.7057,202.3765,202.4164,4291.0
2024-06-11 10:05:00,203.0,203.33,203.0,203.21,1968.0,202.4962,202.8254,202.4962,202.7057,1968.0
2024-06-11 10:10:00,203.23,203.44,203.17,203.2,18639.0,202.7256,202.9351,202.6658,202.6957,18639.0
2024-06-11 10:15:00,203.27,203.43,203.1,203.43,5274.0,202.7655,202.9251,202.5959,202.9251,5274.0
2024-06-11 10:20:00,203.36,203.53,203.24,203.51,9364.0,202.8553,203.0249,202.7356,203.0049,9364.0
2024-06-11 10:25:00,203.57,203.86,203.51,203.81,5057.0,203.0648,203.3541,203.0049,203.3042,5057.0
2024-06-11 10:30:00,203.79,203.87,203.74,203.85,7504.0,203.2842,203.364,203.2344,203.3441,7504.0
2024-06-11 10:35:00,203.84,203.85,203.39,203.51,12213.0,203.3341,203.3441,202.8852,203.0049,12213.0
2024-06-11 10:40:00,203.52,203.91,203.44,203.89,7290.0,203.0149,203.4039,202.9351,203.384,7290.0
2024-06-11 10:45:00,203.85,203.94,203.77,203.82,2478.0,203.3441,203.4339,203.2643,203.3142,2478.0
2024-06-11 10:50:00,203.9,203.94,203.7,203.94,5419.0,203.394,203.4339,203.1945,203.4339,5419.0
2024-06-11 10:55:00,203.94,204.26,203.94,204.02,3807.0,203.4339,203.7531,203.4339,203.5137,3807.0
2024-06-11 11:00:00,204.15,204.2,204.02,204.18,3355.0,203.6433,203.6932,203.5137,203.6733,3355.0
2024-06-11 11:05:00,204.06,204.24,204.02,204.18,11573.0,203.5536,203.7331,203.5137,203.6733,11573.0
2024-06-11 11:10:00,204.2,204.23,203.96,204.13,5002.0,203.6932,203.7231,203.4538,203.6234,5002.0
2024-06-11 11:15:00,204.16,204.2,204.04,204.1,4158.0,203.6533,203.6932,203.5336,203.5935,4158.0
2024-06-11 11:20:00,204.09,204.16,204.07,204.12,2820.0,203.5835,203.6533,203.5635,203.6134,2820.0
2024-06-11 11:25:00,204.14,204.19,204.1,204.19,5659.0,203.6334,203.6832,203.5935,203.6832,5659.0
2024-06-11 11:30:00,204.19,204.37,204.19,204.35,5107.0,203.6832,203.8628,203.6832,203.8428,5107.0
2024-06-11 11:35:00,204.37,204.5,204.29,204.38,14207.0,203.8628,203.9925,203.783,203.8728,14207.0
2024-06-11 11:40:00,204.44,204.47,204.4,204.45,1772.0,203.9326,203.9625,203.8927,203.9426,1772.0
2024-06-11 11:45:00,204.42,204.64,204.42,204.64,3836.0,203.9127,204.1321,203.9127,204.1321,3836.0
2024-06-11 11:50:00,204.66,204.78,204.56,204.63,9146.0,204.1521,204.2718,204.0523,204.1221,9146.0
2024-06-11 11:55:00,204.59,204.76,204.54,204.64,14286.0,204.0822,204.2518,204.0324,204.1321,14286.0
2024-06-11 12:00:00,204.69,204.84,204.59,204.67,6399.0,204.182,204.3316,204.0822,204.162,6399.0
2024-06-11 12:05:00,204.7,204.7,204.43,204.49,31930.0,204.192,204.192,203.9226,203.9825,31930.0
2024-06-11 12:10:00,204.57,204.68,204.54,204.68,4236.0,204.0623,204.172,204.0324,204.172,4236.0
2024-06-11 12:15:00,204.67,204.74,204.58,204.64,14238.0,204.162,204.2319,204.0723,204.1321,14238.0
2024-06-11 12:20:00,204.6,204.68,204.49,204.49,19904.0,204.0922,204.172,203.9825,203.9825,19904.0
2024-06-11 12:25:00,204.49,204.56,204.43,204.51,2900.0,203.9825,204.0523,203.9226,204.0024,2900.0
2024-06-11 12:30:00,204.57,204.57,204.5,204.51,2990.0,204.0623,204.0623,203.9925,204.0024,2990.0
2024-06-11 12:35:00,204.52,204.69,204.51,204.64,9423.0,204.0124,204.182,204.0024,204.1321,9423.0
2024-06-11 12:40:00,204.69,204.74,204.63,204.67,2491.0,204.182,204.2319,204.1221,204.162,2491.0
2024-06-11 12:45:00,204.68,204.72,204.63,204.67,6459.0,204.172,204.2119,204.1221,204.162,6459.0
2024-06-11 12:50:00,204.67,204.74,204.63,204.68,9446.0,204.162,204.2319,204.1221,204.172,9446.0
2024-06-11 12:55:00,204.72,204.79,204.71,204.79,500.0,204.2119,204.2817,204.2019,204.2817,500.0
2024-06-11 13:00:00,204.79,204.86,204.6,204.86,7431.0,204.2817,204.3516,204.0922,204.3516,7431.0
2024-06-11 13:05:00,204.89,204.89,204.77,204.8,1519.0,204.3815,204.3815,204.2618,204.2917,1519.0
2024-06-11 13:10:00,204.83,204.83,204.67,204.68,4958.0,204.3216,204.3216,204.162,204.172,4958.0
2024-06-11 13:15:00,204.64,204.83,204.53,204.62,7684.0,204.1321,204.3216,204.0224,204.1122,7684.0
2024-06-11 13:20:00,204.58,204.58,204.43,204.47,3005.0,204.0723,204.0723,203.9226,203.9625,3005.0
2024-06-11 13:25:00,204.47,204.67,204.46,204.67,9476.0,203.9625,204.162,203.9526,204.162,9476.0
2024-06-11 13:30:00,204.67,204.69,204.62,204.69,3414.0,204.162,204.182,204.1122,204.182,3414.0
2024-06-11 13:35:00,204.71,204.78,204.66,204.73,6680.0,204.2019,204.2718,204.1521,204.2219,6680.0
2024-06-11 13:40:00,204.73,204.76,204.68,204.69,6277.0,204.2219,204.2518,204.172,204.182,6277.0
2024-06-11 13:45:00,204.7,204.77,204.69,204.77,3185.0,204.192,204.2618,204.182,204.2618,3185.0
2024-06-11 13:50:00,204.78,204.82,204.76,204.79,8053.0,204.2718,204.3117,204.2518,204.2817,8053.0
2024-06-11 13:55:00,204.79,204.85,204.75,204.85,8061.0,204.2817,204.3416,204.2418,204.3416,8061.0
2024-06-11 14:00:00,204.9,204.93,204.76,204.93,5500.0,204.3915,204.4214,204.2518,204.4214,5500.0
2024-06-11 14:05:00,204.89,204.95,204.78,204.78,5031.0,204.3815,204.4414,204.2718,204.2718,5031.0
2024-06-11 14:10:00,204.78,204.9,204.7,204.87,4858.0,204.2718,204.3915,204.192,204.3616,4858.0
2024-06-11 14:15:00,204.87,205.02,204.82,204.96,4332.0,204.3616,204.5112,204.3117,204.4513,4332.0
2024-06-11 14:20:00,204.96,205.04,204.92,205.03,7815.0,204.4513,204.5311,204.4114,204.5212,7815.0
2024-06-11 14:25:00,204.99,205.08,204.99,205.08,5351.0,204.4813,204.571,204.4813,204.571,5351.0
2024-06-11 14:30:00,205.1,205.2,205.05,205.05,3506.0,204.591,204.6907,204.5411,204.5411,3506.0
2024-06-11 14:35:00,205.06,205.16,205.04,205.12,5553.0,204.5511,204.6508,204.5311,204.6109,5553.0
2024-06-11 14:40:00,205.16,205.19,205.11,205.14,4440.0,204.6508,204.6808,204.601,204.6309,4440.0
2024-06-11 14:45:00,205.16,205.32,205.12,205.28,6264.0,204.6508,204.8104,204.6109,204.7705,6264.0
2024-06-11 14:50:00,205.26,205.33,205.16,205.17,3871.0,204.7506,204.8204,204.6508,204.6608,3871.0
2024-06-11 14:55:00,205.1,205.35,205.1,205.35,8533.0,204.591,204.8404,204.591,204.8404,8533.0
2024-06-11 15:00:00,205.35,205.46,205.31,205.37,4139.0,204.8404,204.9501,204.8005,204.8603,4139.0
2024-06-11 15:05:00,205.33,205.53,205.32,205.53,9142.0,204.8204,205.0199,204.8104,205.0199,9142.0
2024-06-11 15:10:00,205.47,205.47,205.39,205.46,6619.0,204.9601,204.9601,204.8803,204.9501,6619.0
2024-06-11 15:15:00,205.43,205.57,205.42,205.49,11443.0,204.9202,205.0598,204.9102,204.98,11443.0
2024-06-11 15:20:00,205.45,205.6,205.43,205.51,19137.0,204.9401,205.0897,204.9202,205.0,19137.0
2024-06-11 15:25:00,205.49,205.61,205.38,205.59,17827.0,204.98,205.0997,204.8703,205.0798,17827.0
2024-06-11 15:30:00,205.55,205.8,205.55,205.79,17355.0,205.0399,205.2892,205.0399,205.2793,17355.0
2024-06-11 15:35:00,205.77,205.94,205.69,205.9,10351.0,205.2593,205.4289,205.1795,205.389,10351.0
2024-06-11 15:40:00,205.9,206.06,205.83,205.94,12430.0,205.389,205.5486,205.3192,205.4289,12430.0
2024-06-11 15:45:00,205.9,205.91,205.51,205.54,15505.0,205.389,205.399,205.0,205.0299,15505.0
2024-06-11 15:50:00,205.51,205.91,205.42,205.82,41536.0,205.0,205.399,204.9102,205.3092,41536.0
2024-06-11 15:55:00,205.85,205.99,205.6,205.92,100367.0,205.3391,205.4788,205.0897,205.4089,100367.0
2024-06-12 09:30:00,207.22,207.8,207.14,207.41,14494.0,206.7057,207.2843,206.6259,206.8952,14494.0
2024-06-12 09:35:00,207.46,207.85,207.25,207.63,3601.0,206.9451,207.3342,206.7356,207.1147,3601.0
2024-06-12 09:40:00,207.77,208.33,207.76,208.33,10668.0,207.2544,207.813,207.2444,207.813,10668.0
2024-06-12 09:45:00,208.38,209.34,208.22,208.93,22613.0,207.8628,208.8205,207.7032,208.4115,22613.0
2024-06-12 09:50:00,208.88,208.92,208.24,208.42,24007.0,208.3616,208.4015,207.7232,207.9027,24007.0
2024-06-12 09:55:00,208.54,209.34,208.54,209.09,10155.0,208.0224,208.8205,208.0224,208.5711,10155.0
2024-06-12 10:00:00,209.0,209.7,209.0,209.69,16053.0,208.4813,209.1796,208.4813,209.1696,16053.0
2024-06-12 10:05:00,209.8,209.9,209.44,209.45,8972.0,209.2793,209.3791,208.9202,208.9302,8972.0
2024-06-12 10:10:00,209.32,209.58,209.07,209.47,10304.0,208.8005,209.0599,208.5511,208.9501,10304.0
2024-06-12 10:15:00,209.49,209.7,209.43,209.47,6275.0,208.9701,209.1796,208.9102,208.9501,6275.0
2024-06-12 10:20:00,209.49,209.53,209.3,209.43,10406.0,208.9701,209.01,208.7806,208.9102,10406.0
2024-06-12 10:25:00,209.39,209.88,209.39,209.58,7512.0,208.8703,209.3591,208.8703,209.0599,7512.0
2024-06-12 10:30:00,209.49,209.7,209.49,209.66,9108.0,208.9701,209.1796,208.9701,209.1397,9108.0
2024-06-12 10:35:00,209.74,209.84,209.61,209.84,4086.0,209.2195,209.3192,209.0898,209.3192,4086.0
2024-06-12 10:40:00,209.93,210.31,209.69,209.74,57973.0,209.409,209.788,209.1696,209.2195,57973.0
2024-06-12 10:45:00,209.7,210.09,209.7,209.92,6429.0,209.1796,209.5686,209.1796,209.399,6429.0
2024-06-12 10:50:00,209.84,210.07,209.6,210.07,5094.0,209.3192,209.5486,209.0798,209.5486,5094.0
2024-06-12 10:55:00,210.01,210.14,209.85,210.12,11483.0,209.4888,209.6185,209.3292,209.5985,11483.0
2024-06-12 11:00:00,210.05,210.26,209.69,209.72,11004.0,209.5287,209.7382,209.1696,209.1995,11004.0
2024-06-12 11:05:00,209.75,209.78,209.44,209.44,5847.0,209.2294,209.2594,208.9202,208.9202,5847.0
2024-06-12 11:10:00,209.49,209.53,208.97,209.02,5818.0,208.9701,209.01,208.4514,208.5013,5818.0
2024-06-12 11:15:00,209.16,209.3,208.95,209.28,11414.0,208.6409,208.7806,208.4314,208.7606,11414.0
2024-06-12 11:20:00,209.25,209.42,209.17,209.37,9865.0,208.7307,208.9003,208.6509,208.8504,9865.0
2024-06-12 11:25:00,209.38,209.54,209.3,209.47,4637.0,208.8604,209.02,208.7806,208.9501,4637.0
2024-06-12 11:30:00,209.41,209.47,209.26,209.34,9951.0,208.8903,208.9501,208.7407,208.8205,9951.0
2024-06-12 11:35:00,209.34,209.4,209.13,209.19,13276.0,208.8205,208.8803,208.611,208.6708,13276.0
2024-06-12 11:40:00,209.15,209.56,209.15,209.56,4578.0,208.6309,209.0399,208.6309,209.0399,4578.0
2024-06-12 11:45:00,209.56,209.67,209.56,209.61,1941.0,209.0399,209.1496,209.0399,209.0898,1941.0
2024-06-12 11:50:00,209.55,209.74,209.44,209.74,5001.0,209.0299,209.2195,208.9202,209.2195,5001.0
2024-06-12 11:55:00,209.76,209.99,209.76,209.91,3731.0,209.2394,209.4688,209.2394,209.389,3731.0
2024-06-12 12:00:00,209.95,210.02,209.81,209.84,3971.0,209.4289,209.4988,209.2893,209.3192,3971.0
2024-06-12 12:05:00,209.81,209.88,209.8,209.87,2274.0,209.2893,209.3591,209.2793,209.3491,2274.0
2024-06-12 12:10:00,209.87,210.04,209.84,210.0,34349.0,209.3491,209.5187,209.3192,209.4788,34349.0
2024-06-12 12:15:00,210.0,210.06,209.87,210.0,6148.0,209.4788,209.5387,209.3491,209.4788,6148.0
2024-06-12 12:20:00,209.98,210.01,209.83,209.83,2409.0,209.4589,209.4888,209.3092,209.3092,2409.0
2024-06-12 12:25:00,209.93,210.13,209.85,209.91,8010.0,209.409,209.6085,209.3292,209.389,8010.0
2024-06-12 12:30:00,209.94,209.94,209.79,209.82,2112.0,209.419,209.419,209.2693,209.2993,2112.0
2024-06-12 12:35:00,209.8,209.93,209.78,209.81,2943.0,209.2793,209.409,209.2594,209.2893,2943.0
2024-06-12 12:40:00,209.8,209.93,209.79,209.84,1143.0,209.2793,209.409,209.2693,209.3192,1143.0
2024-06-12 12:45:00,209.91,210.24,209.89,210.15,4884.0,209.389,209.7182,209.3691,209.6284,4884.0
2024-06-12 12:50:00,210.12,210.59,210.04,210.22,10749.0,209.5985,210.0674,209.5187,209.6983,10749.0
2024-06-12 12:55:00,210.17,210.44,210.15,210.44,3368.0,209.6484,209.9177,209.6284,209.9177,3368.0
2024-06-12 13:00:00,210.44,210.53,210.44,210.51,1765.0,209.9177,210.0075,209.9177,209.9876,1765.0
2024-06-12 13:05:00,210.51,210.59,210.45,210.48,6046.0,209.9876,210.0674,209.9277,209.9576,6046.0
2024-06-12 13:10:00,210.46,210.46,210.03,210.24,14600.0,209.9377,209.9377,209.5087,209.7182,14600.0
2024-06-12 13:15:00,210.28,210.51,210.28,210.45,3396.0,209.7581,209.9876,209.7581,209.9277,3396.0
2024-06-12 13:20:00,210.47,210.47,210.34,210.34,1552.0,209.9477,209.9477,209.818,209.818,1552.0
2024-06-12 13:25:00,210.34,210.43,210.11,210.11,3491.0,209.818,209.9078,209.5885,209.5885,3491.0
2024-06-12 13:30:00,210.13,210.13,209.89,209.99,5084.0,209.6085,209.6085,209.3691,209.4688,5084.0
2024-06-12 13:35:00,210.02,210.11,209.88,209.88,34208.0,209.4988,209.5885,209.3591,209.3591,34208.0
2024-06-12 13:40:00,209.92,209.99,209.78,209.78,3999.0,209.399,209.4688,209.2594,209.2594,3999.0
2024-06-12 13:45:00,209.82,209.96,209.8,209.96,1319.0,209.2993,209.4389,209.2793,209.4389,1319.0
2024-06-12 13:50:00,210.05,210.24,209.93,210.24,3606.0,209.5287,209.7182,209.409,209.7182,3606.0
2024-06-12 13:55:00,210.19,210.31,210.17,210.27,2700.0,209.6683,209.788,209.6484,209.7481,2700.0
2024-06-12 14:00:00,210.18,210.19,209.47,210.11,9561.0,209.6584,209.6683,208.9501,209.5885,9561.0
2024-06-12 14:05:00,210.13,210.35,210.04,210.3,4435.0,209.6085,209.828,209.5187,209.7781,4435.0
2024-06-12 14:10:00,210.3,210.52,210.16,210.43,4004.0,209.7781,209.9975,209.6384,209.9078,4004.0
2024-06-12 14:15:00,210.42,210.72,210.41,210.72,5322.0,209.8978,210.197,209.8878,210.197,5322.0
2024-06-12 14:20:00,210.65,210.68,210.35,210.51,9929.0,210.1272,210.1571,209.828,209.9876,9929.0
2024-06-12 14:25:00,210.56,210.84,210.39,210.71,23431.0,210.0374,210.3167,209.8679,210.1871,23431.0
2024-06-12 14:30:00,210.77,211.06,210.56,210.89,6486.0,210.2469,210.5362,210.0374,210.3666,6486.0
2024-06-12 14:35:00,210.71,211.01,210.51,210.98,42817.0,210.1871,210.4863,209.9876,210.4564,42817.0
2024-06-12 14:40:00,210.85,210.91,210.44,210.84,5619.0,210.3267,210.3866,209.9177,210.3167,5619.0
2024-06-12 14:45:00,210.68,210.72,210.49,210.58,4852.0,210.1571,210.197,209.9676,210.0574,4852.0
2024-06-12 14:50:00,210.57,210.76,210.33,210.46,4855.0,210.0474,210.2369,209.808,209.9377,4855.0
2024-06-12 14:55:00,210.54,210.83,210.49,210.8,5737.0,210.0175,210.3068,209.9676,210.2768,5737.0
2024-06-12 15:00:00,210.81,210.97,210.19,210.59,19954.0,210.2868,210.4464,209.6683,210.0674,19954.0
2024-06-12 15:05:00,210.56,210.57,210.16,210.43,3798.0,210.0374,210.0474,209.6384,209.9078,3798.0
2024-06-12 15:10:00,210.35,210.58,210.25,210.33,15967.0,209.828,210.0574,209.7282,209.808,15967.0
2024-06-12 15:15:00,210.26,210.38,210.16,210.36,26103.0,209.7382,209.8579,209.6384,209.8379,26103.0
2024-06-12 15:20:00,210.29,210.6,209.75,209.75,10007.0,209.7681,210.0773,209.2294,209.2294,10007.0
2024-06-12 15:25:00,209.75,209.86,209.48,209.85,5854.0,209.2294,209.3392,208.9601,209.3292,5854.0
2024-06-12 15:30:00,209.78,209.96,209.67,209.95,7423.0,209.2594,209.4389,209.1496,209.4289,7423.0
2024-06-12 15:35:00,209.84,210.13,209.84,209.93,28279.0,209.3192,209.6085,209.3192,209.409,28279.0
2024-06-12 15:40:00,209.87,210.5,209.77,210.5,16139.0,209.3491,209.9776,209.2494,209.9776,16139.0
2024-06-12 15:45:00,210.48,210.7,210.32,210.55,19656.0,209.9576,210.1771,209.798,210.0275,19656.0
2024-06-12 15:50:00,210.57,210.88,210.4,210.73,32460.0,210.0474,210.3566,209.8778,210.207,32460.0
2024-06-12 15:55:00,210.75,210.95,210.61,210.66,71953.0,210.227,210.4265,210.0873,210.1372,71953.0
2024-06-13 09:30:00,210.3,210.3,209.48,209.48,14054.0,209.7781,209.7781,208.9601,208.9601,14054.0
2024-06-13 09:35:00,209.58,209.81,209.32,209.32,2810.0,209.0599,209.2893,208.8005,208.8005,2810.0
2024-06-13 09:40:00,209.34,209.34,208.55,208.59,3510.0,208.8205,208.8205,208.0324,208.0723,3510.0
2024-06-13 09:45:00,208.6,208.68,208.24,208.68,1620.0,208.0823,208.1621,207.7232,208.1621,1620.0
2024-06-13 09:50:00,208.5,208.65,208.35,208.52,5363.0,207.9825,208.1322,207.8329,208.0025,5363.0
2024-06-13 09:55:00,208.37,208.57,208.2,208.57,6173.0,207.8529,208.0524,207.6833,208.0524,6173.0
2024-06-13 10:00:00,208.64,208.64,208.11,208.12,5329.0,208.1222,208.1222,207.5935,207.6035,5329.0
2024-06-13 10:05:00,208.25,208.55,208.25,208.45,6578.0,207.7332,208.0324,207.7332,207.9327,6578.0
2024-06-13 10:10:00,208.45,208.7,208.45,208.64,3620.0,207.9327,208.182,207.9327,208.1222,3620.0
2024-06-13 10:15:00,208.74,208.78,208.43,208.43,6777.0,208.2219,208.2618,207.9127,207.9127,6777.0
2024-06-13 10:20:00,208.53,208.78,208.53,208.63,6107.0,208.0125,208.2618,208.0125,208.1122,6107.0
2024-06-13 10:25:00,208.57,208.65,208.15,208.19,7226.0,208.0524,208.1322,207.6334,207.6733,7226.0
2024-06-13 10:30:00,208.25,208.42,208.19,208.35,49010.0,207.7332,207.9027,207.6733,207.8329,49010.0
2024-06-13 10:35:00,208.36,208.86,208.32,208.86,5821.0,207.8429,208.3416,207.803,208.3416,5821.0
2024-06-13 10:40:00,208.81,209.03,208.7,209.02,6678.0,208.2918,208.5112,208.182,208.5013,6678.0
2024-06-13 10:45:00,209.06,209.15,208.94,208.98,3770.0,208.5412,208.6309,208.4214,208.4614,3770.0
2024-06-13 10:50:00,208.97,208.98,208.84,208.89,4298.0,208.4514,208.4614,208.3217,208.3716,4298.0
2024-06-13 10:55:00,208.86,208.98,208.86,208.97,2982.0,208.3416,208.4614,208.3416,208.4514,2982.0
2024-06-13 11:00:00,208.96,209.01,208.82,208.89,2687.0,208.4414,208.4913,208.3017,208.3716,2687.0
2024-06-13 11:05:00,208.81,209.04,208.65,209.01,10426.0,208.2918,208.5212,208.1322,208.4913,10426.0
2024-06-13 11:10:00,209.08,209.15,208.91,208.92,10755.0,208.5611,208.6309,208.3915,208.4015,10755.0
2024-06-13 11:15:00,208.92,209.03,208.9,209.03,4400.0,208.4015,208.5112,208.3815,208.5112,4400.0
2024-06-13 11:20:00,209.09,209.27,209.0,209.27,7092.0,208.5711,208.7506,208.4813,208.7506,7092.0
2024-06-13 11:25:00,209.24,209.34,209.11,209.14,6513.0,208.7207,208.8205,208.591,208.621,6513.0
2024-06-13 11:30:00,209.19,209.33,209.09,209.13,14469.0,208.6708,208.8105,208.5711,208.611,14469.0
2024-06-13 11:35:00,209.13,209.24,209.07,209.21,6832.0,208.611,208.7207,208.5511,208.6908,6832.0
2024-06-13 11:40:00,209.21,209.29,209.02,209.1,2294.0,208.6908,208.7706,208.5013,208.5811,2294.0
2024-06-13 11:45:00,209.01,209.18,208.89,209.18,4474.0,208.4913,208.6609,208.3716,208.6609,4474.0
2024-06-13 11:50:00,209.18,209.2,209.05,209.13,2646.0,208.6609,208.6808,208.5312,208.611,2646.0
2024-06-13 11:55:00,209.13,209.21,209.11,209.11,3246.0,208.611,208.6908,208.591,208.591,3246.0
2024-06-13 12:00:00,209.06,209.07,208.93,209.0,4467.0,208.5412,208.5511,208.4115,208.4813,4467.0
2024-06-13 12:05:00,209.06,209.08,209.0,209.03,2312.0,208.5412,208.5611,208.4813,208.5112,2312.0
2024-06-13 12:10:00,209.02,209.08,208.96,209.08,2338.0,208.5013,208.5611,208.4414,208.5611,2338.0
2024-06-13 12:15:00,209.08,209.08,208.72,208.84,7442.0,208.5611,208.5611,208.202,208.3217,7442.0
2024-06-13 12:20:00,208.88,208.98,208.87,208.96,2750.0,208.3616,208.4614,208.3516,208.4414,2750.0
2024-06-13 12:25:00,208.9,209.07,208.88,208.97,43783.0,208.3815,208.5511,208.3616,208.4514,43783.0
2024-06-13 12:30:00,208.92,208.97,208.85,208.97,3072.0,208.4015,208.4514,208.3317,208.4514,3072.0
2024-06-13 12:35:00,208.96,209.41,208.96,209.34,5141.0,208.4414,208.8903,208.4414,208.8205,5141.0
2024-06-13 12:40:00,209.41,209.45,209.22,209.25,3008.0,208.8903,208.9302,208.7008,208.7307,3008.0
2024-06-13 12:45:00,209.29,209.31,209.13,209.18,1204.0,208.7706,208.7905,208.611,208.6609,1204.0
2024-06-13 12:50:00,209.24,209.45,209.22,209.45,2400.0,208.7207,208.9302,208.7008,208.9302,2400.0
2024-06-13 12:55:00,209.39,209.45,209.39,209.41,2616.0,208.8703,208.9302,208.8703,208.8903,2616.0
2024-06-13 13:00:00,209.43,209.71,209.41,209.65,4831.0,208.9102,209.1895,208.8903,209.1297,4831.0
2024-06-13 13:05:00,209.69,209.81,209.68,209.76,5643.0,209.1696,209.2893,209.1596,209.2394,5643.0
2024-06-13 13:10:00,209.78,209.79,209.75,209.76,1730.0,209.2594,209.2693,209.2294,209.2394,1730.0
2024-06-13 13:15:00,209.76,209.84,209.72,209.84,3254.0,209.2394,209.3192,209.1995,209.3192,3254.0
2024-06-13 13:20:00,209.81,209.82,209.77,209.8,1485.0,209.2893,209.2993,209.2494,209.2793,1485.0
2024-06-13 13:25:00,209.82,209.98,209.82,209.98,2470.0,209.2993,209.4589,209.2993,209.4589,2470.0
2024-06-13 13:30:00,209.96,209.96,209.83,209.9,2553.0,209.4389,209.4389,209.3092,209.3791,2553.0
2024-06-13 13:35:00,209.9,210.09,209.9,210.08,4430.0,209.3791,209.5686,209.3791,209.5586,4430.0
2024-06-13 13:40:00,210.08,210.09,209.95,209.99,4387.0,209.5586,209.5686,209.4289,209.4688,4387.0
2024-06-13 13:45:00,210.02,210.11,209.95,210.11,4732.0,209.4988,209.5885,209.4289,209.5885,4732.0
2024-06-13 13:50:00,210.17,210.21,210.09,210.14,3519.0,209.6484,209.6883,209.5686,209.6185,3519.0
2024-06-13 13:55:00,210.15,210.23,210.14,210.22,4606.0,209.6284,209.7082,209.6185,209.6983,4606.0
2024-06-13 14:00:00,210.22,210.33,210.17,210.19,3760.0,209.6983,209.808,209.6484,209.6683,3760.0
2024-06-13 14:05:00,210.24,210.51,210.24,210.45,1300.0,209.7182,209.9876,209.7182,209.9277,1300.0
2024-06-13 14:10:00,210.5,210.55,210.46,210.55,3651.0,209.9776,210.0275,209.9377,210.0275,3651.0
2024-06-13 14:15:00,210.55,210.7,210.55,210.68,3187.0,210.0275,210.1771,210.0275,210.1571,3187.0
2024-06-13 14:20:00,210.66,210.7,210.49,210.49,3986.0,210.1372,210.1771,209.9676,209.9676,3986.0
2024-06-13 14:25:00,210.49,210.66,210.47,210.58,3773.0,209.9676,210.1372,209.9477,210.0574,3773.0
2024-06-13 14:30:00,210.58,210.75,210.58,210.65,4918.0,210.0574,210.227,210.0574,210.1272,4918.0
2024-06-13 14:35:00,210.65,210.76,210.63,210.74,2900.0,210.1272,210.2369,210.1073,210.217,2900.0
2024-06-13 14:40:00,210.74,210.92,210.72,210.92,3972.0,210.217,210.3965,210.197,210.3965,3972.0
2024-06-13 14:45:00,210.89,211.08,210.88,211.03,4099.0,210.3666,210.5561,210.3566,210.5063,4099.0
2024-06-13 14:50:00,210.98,211.01,210.92,211.01,4255.0,210.4564,210.4863,210.3965,210.4863,4255.0
2024-06-13 14:55:00,211.01,211.18,211.0,211.18,4100.0,210.4863,210.6559,210.4763,210.6559,4100.0
2024-06-13 15:00:00,211.18,211.4,211.17,211.32,13031.0,210.6559,210.8753,210.6459,210.7955,13031.0
2024-06-13 15:05:00,211.34,211.49,211.25,211.25,12491.0,210.8155,210.9651,210.7257,210.7257,12491.0
2024-06-13 15:10:00,211.25,211.53,211.24,211.41,9283.0,210.7257,211.005,210.7157,210.8853,9283.0
2024-06-13 15:15:00,211.43,211.5,211.36,211.41,4928.0,210.9053,210.9751,210.8354,210.8853,4928.0
2024-06-13 15:20:00,211.49,211.55,211.42,211.47,5676.0,210.9651,211.025,210.8953,210.9452,5676.0
2024-06-13 15:25:00,211.47,211.57,211.44,211.47,6169.0,210.9452,211.0449,210.9152,210.9452,6169.0
2024-06-13 15:30:00,211.48,211.5,211.21,211.22,29858.0,210.9551,210.9751,210.6858,210.6958,29858.0
2024-06-13 15:35:00,211.17,211.52,211.13,211.47,4407.0,210.6459,210.995,210.606,210.9452,4407.0
2024-06-13 15:40:00,211.49,211.5,211.28,211.33,5581.0,210.9651,210.9751,210.7556,210.8055,5581.0
2024-06-13 15:45:00,211.32,211.44,211.17,211.17,7411.0,210.7955,210.9152,210.6459,210.6459,7411.0
2024-06-13 15:50:00,211.15,211.57,211.09,211.56,14874.0,210.626,211.0449,210.5661,211.0349,14874.0
2024-06-13 15:55:00,211.54,211.93,211.53,211.59,108777.0,211.015,211.404,211.005,211.0649,108777.0
2024-06-14 09:30:00,210.14,210.61,209.85,209.89,14392.0,209.6185,210.0873,209.3292,209.3691,14392.0
2024-06-14 09:35:00,209.88,210.61,209.88,210.5,5368.0,209.3591,210.0873,209.3591,209.9776,5368.0
2024-06-14 09:40:00,210.5,210.5,210.21,210.33,2107.0,209.9776,209.9776,209.6883,209.808,2107.0
2024-06-14 09:45:00,210.18,210.18,209.81,210.12,7764.0,209.6584,209.6584,209.2893,209.5985,7764.0
2024-06-14 09:50:00,210.02,210.08,209.78,209.94,17957.0,209.4988,209.5586,209.2594,209.419,17957.0
2024-06-14 09:55:00,209.94,209.94,209.13,209.13,2159.0,209.419,209.419,208.611,208.611,2159.0
2024-06-14 10:00:00,208.83,208.97,208.79,208.8,1180.0,208.3117,208.4514,208.2718,208.2818,1180.0
2024-06-14 10:05:00,208.64,208.67,208.22,208.47,7990.0,208.1222,208.1521,207.7032,207.9526,7990.0
2024-06-14 10:10:00,208.45,208.54,208.13,208.2,19210.0,207.9327,208.0224,207.6135,207.6833,19210.0
2024-06-14 10:15:00,208.37,208.63,208.37,208.59,2407.0,207.8529,208.1122,207.8529,208.0723,2407.0
2024-06-14 10:20:00,208.5,208.71,208.36,208.49,3299.0,207.9825,208.192,207.8429,207.9726,3299.0
2024-06-14 10:25:00,208.5,208.8,208.47,208.48,28962.0,207.9825,208.2818,207.9526,207.9626,28962.0
2024-06-14 10:30:00,208.47,208.52,208.12,208.38,3958.0,207.9526,208.0025,207.6035,207.8628,3958.0
2024-06-14 10:35:00,208.36,208.42,208.05,208.18,4544.0,207.8429,207.9027,207.5337,207.6633,4544.0
2024-06-14 10:40:00,208.1,208.15,207.81,208.0,2543.0,207.5835,207.6334,207.2943,207.4838,2543.0
2024-06-14 10:45:00,208.12,208.38,208.04,208.31,8169.0,207.6035,207.8628,207.5237,207.793,8169.0
2024-06-14 10:50:00,208.26,208.45,208.23,208.45,6578.0,207.7431,207.9327,207.7132,207.9327,6578.0
2024-06-14 10:55:00,208.48,208.78,208.38,208.38,5811.0,207.9626,208.2618,207.8628,207.8628,5811.0
2024-06-14 11:00:00,208.39,208.51,208.32,208.42,2443.0,207.8728,207.9925,207.803,207.9027,2443.0
2024-06-14 11:05:00,208.33,208.33,208.16,208.2,3487.0,207.813,207.813,207.6434,207.6833,3487.0
2024-06-14 11:10:00,208.28,208.5,208.28,208.43,3149.0,207.7631,207.9825,207.7631,207.9127,3149.0
2024-06-14 11:15:00,208.4,208.45,208.2,208.39,8477.0,207.8828,207.9327,207.6833,207.8728,8477.0
2024-06-14 11:20:00,208.46,208.59,208.36,208.41,4484.0,207.9426,208.0723,207.8429,207.8928,4484.0
2024-06-14 11:25:00,208.42,208.54,208.42,208.53,10868.0,207.9027,208.0224,207.9027,208.0125,10868.0
2024-06-14 11:30:00,208.53,208.8,208.52,208.63,2725.0,208.0125,208.2818,208.0025,208.1122,2725.0
2024-06-14 11:35:00,208.65,208.67,208.57,208.67,1767.0,208.1322,208.1521,208.0524,208.1521,1767.0
2024-06-14 11:40:00,208.63,208.68,208.44,208.68,4853.0,208.1122,208.1621,207.9227,208.1621,4853.0
2024-06-14 11:45:00,208.58,208.9,208.53,208.9,9128.0,208.0623,208.3815,208.0125,208.3815,9128.0
2024-06-14 11:50:00,208.88,208.89,208.75,208.84,6030.0,208.3616,208.3716,208.2319,208.3217,6030.0
2024-06-14 11:55:00,208.79,209.01,208.79,208.97,1803.0,208.2718,208.4913,208.2718,208.4514,1803.0
2024-06-14 12:00:00,208.94,208.94,208.76,208.91,2036.0,208.4214,208.4214,208.2419,208.3915,2036.0
2024-06-14 12:05:00,208.85,208.85,208.72,208.79,3639.0,208.3317,208.3317,208.202,208.2718,3639.0
2024-06-14 12:10:00,208.81,208.96,208.8,208.96,3037.0,208.2918,208.4414,208.2818,208.4414,3037.0
2024-06-14 12:15:00,208.98,208.98,208.76,208.8,1624.0,208.4614,208.4614,208.2419,208.2818,1624.0
2024-06-14 12:20:00,208.85,209.15,208.85,209.15,1514.0,208.3317,208.6309,208.3317,208.6309,1514.0
2024-06-14 12:25:00,209.01,209.07,208.93,208.98,3357.0,208.4913,208.5511,208.4115,208.4614,3357.0
2024-06-14 12:30:00,208.97,209.19,208.92,209.19,1996.0,208.4514,208.6708,208.4015,208.6708,1996.0
2024-06-14 12:35:00,209.25,209.37,209.22,209.25,4135.0,208.7307,208.8504,208.7008,208.7307,4135.0
2024-06-14 12:40:00,209.2,209.39,209.08,209.39,2682.0,208.6808,208.8703,208.5611,208.8703,2682.0
2024-06-14 12:45:00,209.36,209.42,209.27,209.31,1548.0,208.8404,208.9003,208.7506,208.7905,1548.0
2024-06-14 12:50:00,209.35,209.43,209.17,209.17,2608.0,208.8304,208.9102,208.6509,208.6509,2608.0
2024-06-14 12:55:00,209.24,209.53,209.24,209.53,1511.0,208.7207,209.01,208.7207,209.01,1511.0
2024-06-14 13:00:00,209.47,209.59,209.46,209.59,3324.0,208.9501,209.0698,208.9402,209.0698,3324.0
2024-06-14 13:05:00,209.59,209.7,209.58,209.69,1411.0,209.0698,209.1796,209.0599,209.1696,1411.0
2024-06-14 13:10:00,209.66,209.69,209.6,209.63,1822.0,209.1397,209.1696,209.0798,209.1097,1822.0
2024-06-14 13:15:00,209.69,209.82,209.69,209.73,2535.0,209.1696,209.2993,209.1696,209.2095,2535.0
2024-06-14 13:20:00,209.72,209.87,209.72,209.83,4614.0,209.1995,209.3491,209.1995,209.3092,4614.0
2024-06-14 13:25:00,209.9,209.92,209.62,209.63,3809.0,209.3791,209.399,209.0998,209.1097,3809.0
2024-06-14 13:30:00,209.64,209.68,209.57,209.65,2881.0,209.1197,209.1596,209.0499,209.1297,2881.0
2024-06-14 13:35:00,209.64,209.7,209.58,209.59,2709.0,209.1197,209.1796,209.0599,209.0698,2709.0
2024-06-14 13:40:00,209.58,209.58,209.49,209.57,1800.0,209.0599,209.0599,208.9701,209.0499,1800.0
2024-06-14 13:45:00,209.58,209.85,209.55,209.85,4126.0,209.0599,209.3292,209.0299,209.3292,4126.0
2024-06-14 13:50:00,209.77,209.8,209.69,209.7,4151.0,209.2494,209.2793,209.1696,209.1796,4151.0
2024-06-14 13:55:00,209.69,209.69,209.55,209.62,2832.0,209.1696,209.1696,209.0299,209.0998,2832.0
2024-06-14 14:00:00,209.66,209.66,209.43,209.54,6849.0,209.1397,209.1397,208.9102,209.02,6849.0
2024-06-14 14:05:00,209.54,209.59,209.3,209.4,7302.0,209.02,209.0698,208.7806,208.8803,7302.0
2024-06-14 14:10:00,209.41,209.5,209.38,209.5,3706.0,208.8903,208.9801,208.8604,208.9801,3706.0
2024-06-14 14:15:00,209.52,209.69,209.46,209.69,4142.0,209.0,209.1696,208.9402,209.1696,4142.0
2024-06-14 14:20:00,209.69,209.78,209.61,209.76,2939.0,209.1696,209.2594,209.0898,209.2394,2939.0
2024-06-14 14:25:00,209.78,209.83,209.56,209.56,5022.0,209.2594,209.3092,209.0399,209.0399,5022.0
2024-06-14 14:30:00,209.55,209.7,209.51,209.66,3286.0,209.0299,209.1796,208.99,209.1397,3286.0
2024-06-14 14:35:00,209.63,209.64,209.42,209.46,14458.0,209.1097,209.1197,208.9003,208.9402,14458.0
2024-06-14 14:40:00,209.42,209.52,209.16,209.52,37681.0,208.9003,209.0,208.6409,209.0,37681.0
2024-06-14 14:45:00,209.5,209.53,209.36,209.36,11516.0,208.9801,209.01,208.8404,208.8404,11516.0
2024-06-14 14:50:00,209.36,209.52,209.36,209.52,2538.0,208.8404,209.0,208.8404,209.0,2538.0
2024-06-14 14:55:00,209.51,209.6,209.31,209.51,15096.0,208.99,209.0798,208.7905,208.99,15096.0
2024-06-14 15:00:00,209.44,209.45,209.34,209.37,9782.0,208.9202,208.9302,208.8205,208.8504,9782.0
2024-06-14 15:05:00,209.37,209.49,209.32,209.38,7816.0,208.8504,208.9701,208.8005,208.8604,7816.0
2024-06-14 15:10:00,209.34,209.39,209.29,209.34,4357.0,208.8205,208.8703,208.7706,208.8205,4357.0
2024-06-14 15:15:00,209.33,209.42,209.23,209.42,14947.0,208.8105,208.9003,208.7107,208.9003,14947.0
2024-06-14 15:20:00,209.43,209.49,209.37,209.47,5031.0,208.9102,208.9701,208.8504,208.9501,5031.0
2024-06-14 15:25:00,209.44,209.68,209.41,209.67,8742.0,208.9202,209.1596,208.8903,209.1496,8742.0
2024-06-14 15:30:00,209.65,209.8,209.63,209.78,5458.0,209.1297,209.2793,209.1097,209.2594,5458.0
2024-06-14 15:35:00,209.82,209.88,209.69,209.84,6270.0,209.2993,209.3591,209.1696,209.3192,6270.0
2024-06-14 15:40:00,209.81,209.92,209.71,209.84,22975.0,209.2893,209.399,209.1895,209.3192,22975.0
2024-06-14 15:45:00,209.88,210.35,209.86,209.93,15212.0,209.3591,209.828,209.3392,209.409,15212.0
2024-06-14 15:50:00,209.81,210.28,209.72,210.25,31743.0,209.2893,209.7581,209.1995,209.7282,31743.0
2024-06-14 15:55:00,210.23,210.49,210.1,210.35,71597.0,209.7082,209.9676,209.5786,209.828,71597.0
2024-06-17 09:30:00,209.96,210.65,209.16,210.65,9101.0,209.4389,210.1272,208.6409,210.1272,9101.0
2024-06-17 09:35:00,210.49,210.76,210.29,210.29,2785.0,209.9676,210.2369,209.7681,209.7681,2785.0
2024-06-17 09:40:00,210.04,210.08,209.75,210.01,4580.0,209.5187,209.5586,209.2294,209.4888,4580.0
2024-06-17 09:45:00,210.01,210.11,209.51,209.72,6795.0,209.4888,209.5885,208.99,209.1995,6795.0
2024-06-17 09:50:00,209.83,210.31,209.83,210.16,10819.0,209.3092,209.788,209.3092,209.6384,10819.0
2024-06-17 09:55:00,210.34,210.69,210.34,210.35,7129.0,209.818,210.1671,209.818,209.828,7129.0
2024-06-17 10:00:00,210.39,210.4,209.98,210.12,5879.0,209.8679,209.8778,209.4589,209.5985,5879.0
2024-06-17 10:05:00,210.24,210.57,210.21,210.43,4010.0,209.7182,210.0474,209.6883,209.9078,4010.0
2024-06-17 10:10:00,210.51,210.51,210.19,210.28,9159.0,209.9876,209.9876,209.6683,209.7581,9159.0
2024-06-17 10:15:00,210.28,210.34,210.02,210.34,9792.0,209.7581,209.818,209.4988,209.818,9792.0
2024-06-17 10:20:00,210.28,210.41,210.25,210.41,4376.0,209.7581,209.8878,209.7282,209.8878,4376.0
2024-06-17 10:25:00,210.34,210.75,210.24,210.75,19024.0,209.818,210.227,209.7182,210.227,19024.0
2024-06-17 10:30:00,210.69,210.88,210.6,210.6,15649.0,210.1671,210.3566,210.0773,210.0773,15649.0
2024-06-17 10:35:00,210.7,211.01,210.7,210.95,10536.0,210.1771,210.4863,210.1771,210.4265,10536.0
2024-06-17 10:40:00,210.88,211.13,210.74,211.08,10453.0,210.3566,210.606,210.217,210.5561,10453.0
2024-06-17 10:45:00,211.19,211.31,211.04,211.26,14030.0,210.6659,210.7856,210.5162,210.7357,14030.0
2024-06-17 10:50:00,211.29,211.72,211.23,211.6,13535.0,210.7656,211.1946,210.7058,211.0748,13535.0
2024-06-17 10:55:00,211.58,211.92,211.46,211.84,16445.0,211.0549,211.3941,210.9352,211.3143,16445.0
2024-06-17 11:00:00,211.84,212.52,211.75,212.52,34327.0,211.3143,211.9926,211.2245,211.9926,34327.0
2024-06-17 11:05:00,212.47,212.65,212.29,212.47,22838.0,211.9427,212.1222,211.7631,211.9427,22838.0
2024-06-17 11:10:00,212.44,212.67,212.31,212.54,17754.0,211.9128,212.1422,211.7831,212.0125,17754.0
2024-06-17 11:15:00,212.48,212.57,212.24,212.31,13716.0,211.9527,212.0424,211.7133,211.7831,13716.0
2024-06-17 11:20:00,212.37,212.88,212.32,212.77,14438.0,211.8429,212.3517,211.7931,212.2419,14438.0
2024-06-17 11:25:00,212.8,212.97,212.61,212.92,19322.0,212.2719,212.4414,212.0823,212.3916,19322.0
2024-06-17 11:30:00,212.98,213.03,212.47,212.49,20247.0,212.4514,212.5013,211.9427,211.9626,20247.0
2024-06-17 11:35:00,212.49,212.73,212.42,212.73,10362.0,211.9626,212.202,211.8928,212.202,10362.0
2024-06-17 11:40:00,212.72,212.84,212.66,212.74,9686.0,212.1921,212.3118,212.1322,212.212,9686.0
2024-06-17 11:45:00,212.74,212.74,212.39,212.53,10896.0,212.212,212.212,211.8629,212.0025,10896.0
2024-06-17 11:50:00,212.52,212.54,211.8,211.96,5870.0,211.9926,212.0125,211.2744,211.434,5870.0
2024-06-17 11:55:00,211.88,211.98,211.79,211.83,5196.0,211.3542,211.4539,211.2644,211.3043,5196.0
2024-06-17 12:00:00,211.82,211.97,211.77,211.87,5695.0,211.2943,211.4439,211.2444,211.3442,5695.0
2024-06-17 12:05:00,211.87,212.08,211.86,211.97,5557.0,211.3442,211.5537,211.3342,211.4439,5557.0
2024-06-17 12:10:00,211.98,212.33,211.97,212.31,9732.0,211.4539,211.803,211.4439,211.7831,9732.0
2024-06-17 12:15:00,212.31,212.32,212.09,212.12,4114.0,211.7831,211.7931,211.5636,211.5936,4114.0
2024-06-17 12:20:00,212.16,212.34,212.08,212.34,6361.0,211.6335,211.813,211.5537,211.813,6361.0
2024-06-17 12:25:00,212.34,212.58,212.34,212.54,5336.0,211.813,212.0524,211.813,212.0125,5336.0
2024-06-17 12:30:00,212.59,212.65,212.41,212.58,7085.0,212.0624,212.1222,211.8828,212.0524,7085.0
2024-06-17 12:35:00,212.56,212.65,212.48,212.5,10920.0,212.0325,212.1222,211.9527,211.9726,10920.0
2024-06-17 12:40:00,212.5,212.86,212.49,212.77,8525.0,211.9726,212.3317,211.9626,212.2419,8525.0
2024-06-17 12:45:00,212.79,212.97,212.68,212.97,3871.0,212.2619,212.4414,212.1522,212.4414,3871.0
2024-06-17 12:50:00,212.96,213.01,212.9,212.94,3347.0,212.4315,212.4813,212.3716,212.4115,3347.0
2024-06-17 12:55:00,212.94,213.06,212.86,212.93,8173.0,212.4115,212.5312,212.3317,212.4015,8173.0
2024-06-17 13:00:00,212.91,213.05,212.87,213.0,9584.0,212.3816,212.5212,212.3417,212.4714,9584.0
2024-06-17 13:05:00,213.0,213.0,212.92,212.92,5582.0,212.4714,212.4714,212.3916,212.3916,5582.0
2024-06-17 13:10:00,212.92,212.94,212.8,212.93,5426.0,212.3916,212.4115,212.2719,212.4015,5426.0
2024-06-17 13:15:00,212.89,213.31,212.89,213.2,8215.0,212.3616,212.7806,212.3616,212.6709,8215.0
2024-06-17 13:20:00,213.25,213.29,213.2,213.29,4313.0,212.7208,212.7607,212.6709,212.7607,4313.0
2024-06-17 13:25:00,213.34,213.43,213.29,213.39,4872.0,212.8105,212.9003,212.7607,212.8604,4872.0
2024-06-17 13:30:00,213.39,213.5,213.28,213.35,8157.0,212.8604,212.9701,212.7507,212.8205,8157.0
2024-06-17 13:35:00,213.39,213.63,213.39,213.59,5895.0,212.8604,213.0998,212.8604,213.0599,5895.0
2024-06-17 13:40:00,213.59,213.6,213.39,213.52,7689.0,213.0599,213.0699,212.8604,212.9901,7689.0
2024-06-17 13:45:00,213.5,213.56,213.45,213.54,7226.0,212.9701,213.03,212.9203,213.01,7226.0
2024-06-17 13:50:00,213.53,213.58,213.38,213.49,7949.0,213.0001,213.0499,212.8504,212.9602,7949.0
2024-06-17 13:55:00,213.49,213.52,213.33,213.47,11959.0,212.9602,212.9901,212.8006,212.9402,11959.0
2024-06-17 14:00:00,213.36,213.54,213.36,213.53,4500.0,212.8305,213.01,212.8305,213.0001,4500.0
2024-06-17 14:05:00,213.53,213.9,213.49,213.9,5292.0,213.0001,213.3691,212.9602,213.3691,5292.0
2024-06-17 14:10:00,213.95,213.95,213.66,213.66,6849.0,213.419,213.419,213.1297,213.1297,6849.0
2024-06-17 14:15:00,213.61,213.95,213.61,213.9,9042.0,213.0799,213.419,213.0799,213.3691,9042.0
2024-06-17 14:20:00,213.9,213.97,213.77,213.94,22198.0,213.3691,213.439,213.2395,213.409,22198.0
2024-06-17 14:25:00,213.94,214.25,213.93,214.1,6825.0,213.409,213.7183,213.3991,213.5686,6825.0
2024-06-17 14:30:00,214.1,214.37,214.05,214.22,12541.0,213.5686,213.838,213.5188,213.6883,12541.0
2024-06-17 14:35:00,214.15,214.32,214.12,214.28,9727.0,213.6185,213.7881,213.5886,213.7482,9727.0
2024-06-17 14:40:00,214.28,214.28,214.14,214.17,9254.0,213.7482,213.7482,213.6085,213.6385,9254.0
2024-06-17 14:45:00,214.15,214.24,214.05,214.24,6823.0,213.6185,213.7083,213.5188,213.7083,6823.0
2024-06-17 14:50:00,214.22,214.27,214.11,214.13,5419.0,213.6883,213.7382,213.5786,213.5986,5419.0
2024-06-17 14:55:00,214.11,214.18,213.93,214.09,9639.0,213.5786,213.6484,213.3991,213.5587,9639.0
2024-06-17 15:00:00,214.12,214.22,213.95,214.22,8227.0,213.5886,213.6883,213.419,213.6883,8227.0
2024-06-17 15:05:00,214.17,214.31,214.12,214.28,9426.0,213.6385,213.7781,213.5886,213.7482,9426.0
2024-06-17 15:10:00,214.26,214.36,214.13,214.34,8305.0,213.7282,213.828,213.5986,213.808,8305.0
2024-06-17 15:15:00,214.33,214.5,214.28,214.44,8710.0,213.7981,213.9677,213.7482,213.9078,8710.0
2024-06-17 15:20:00,214.44,214.48,214.33,214.4,4097.0,213.9078,213.9477,213.7981,213.8679,4097.0
2024-06-17 15:25:00,214.43,214.55,214.27,214.52,9038.0,213.8978,214.0175,213.7382,213.9876,9038.0
2024-06-17 15:30:00,214.56,214.7,214.53,214.64,24321.0,214.0275,214.1672,213.9976,214.1073,24321.0
2024-06-17 15:35:00,214.61,214.64,214.44,214.45,27371.0,214.0774,214.1073,213.9078,213.9178,27371.0
2024-06-17 15:40:00,214.47,214.78,214.43,214.46,15489.0,213.9377,214.247,213.8978,213.9277,15489.0
2024-06-17 15:45:00,214.45,214.56,214.31,214.31,24718.0,213.9178,214.0275,213.7781,213.7781,24718.0
2024-06-17 15:50:00,214.25,214.82,214.08,214.73,38662.0,213.7183,214.2869,213.5487,214.1971,38662.0
2024-06-17 15:55:00,214.7,214.85,214.5,214.61,116910.0,214.1672,214.3168,213.9677,214.0774,116910.0
2024-06-18 09:30:00,215.0,216.43,214.52,216.13,103310.0,214.4664,215.8929,213.9876,215.5936,103310.0
2024-06-18 09:35:00,216.13,216.41,215.49,215.76,6763.0,215.5936,215.8729,214.9552,215.2245,6763.0
2024-06-18 09:40:00,216.15,216.21,215.18,215.18,48203.0,215.6136,215.6734,214.646,214.646,48203.0
2024-06-18 09:45:00,215.09,215.46,214.94,215.3,7032.0,214.5562,214.9253,214.4066,214.7657,7032.0
2024-06-18 09:50:00,215.16,215.22,214.92,215.02,4383.0,214.626,214.6859,214.3866,214.4864,4383.0
2024-06-18 09:55:00,215.02,215.08,213.87,213.88,13520.0,214.4864,214.5462,213.3392,213.3492,13520.0
2024-06-18 10:00:00,213.99,214.78,213.99,214.6,8624.0,213.4589,214.247,213.4589,214.0674,8624.0
2024-06-18 10:05:00,214.59,214.63,214.29,214.5,12701.0,214.0574,214.0973,213.7582,213.9677,12701.0
2024-06-18 10:10:00,214.49,214.49,214.19,214.34,7072.0,213.9577,213.9577,213.6584,213.808,7072.0
2024-06-18 10:15:00,214.32,214.91,214.31,214.87,14330.0,213.7881,214.3766,213.7781,214.3367,14330.0
2024-06-18 10:20:00,214.82,215.17,214.78,215.16,19882.0,214.2869,214.636,214.247,214.626,19882.0
2024-06-18 10:25:00,215.1,215.77,215.01,215.69,15701.0,214.5662,215.2345,214.4764,215.1547,15701.0
2024-06-18 10:30:00,215.62,215.77,215.14,215.14,14716.0,215.0849,215.2345,214.6061,214.6061,14716.0
2024-06-18 10:35:00,215.19,215.4,214.95,215.4,10078.0,214.6559,214.8654,214.4165,214.8654,10078.0
2024-06-18 10:40:00,215.4,215.42,215.2,215.3,5736.0,214.8654,214.8854,214.6659,214.7657,5736.0
2024-06-18 10:45:00,215.24,215.46,215.16,215.26,4420.0,214.7058,214.9253,214.626,214.7258,4420.0
2024-06-18 10:50:00,215.24,215.64,215.17,215.64,7089.0,214.7058,215.1048,214.636,215.1048,7089.0
2024-06-18 10:55:00,215.65,215.73,215.35,215.36,6786.0,215.1148,215.1946,214.8155,214.8255,6786.0
2024-06-18 11:00:00,215.36,215.52,215.15,215.48,7635.0,214.8255,214.9851,214.616,214.9452,7635.0
2024-06-18 11:05:00,215.43,215.57,215.3,215.56,7125.0,214.8953,215.035,214.7657,215.025,7125.0
2024-06-18 11:10:00,215.55,215.8,215.54,215.65,6119.0,215.015,215.2644,215.0051,215.1148,6119.0
2024-06-18 11:15:00,215.66,215.69,215.49,215.53,2185.0,215.1248,215.1547,214.9552,214.9951,2185.0
2024-06-18 11:20:00,215.56,215.61,215.2,215.25,11360.0,215.025,215.0749,214.6659,214.7158,11360.0
2024-06-18 11:25:00,215.18,215.33,215.06,215.33,15413.0,214.646,214.7956,214.5263,214.7956,15413.0
2024-06-18 11:30:00,215.28,215.5,215.23,215.45,4370.0,214.7457,214.9652,214.6958,214.9153,4370.0
2024-06-18 11:35:00,215.45,215.45,215.2,215.2,2871.0,214.9153,214.9153,214.6659,214.6659,2871.0
2024-06-18 11:40:00,215.21,215.29,215.0,215.09,9545.0,214.6759,214.7557,214.4664,214.5562,9545.0
2024-06-18 11:45:00,215.09,215.5,215.04,215.4,10841.0,214.5562,214.9652,214.5063,214.8654,10841.0
2024-06-18 11:50:00,215.5,215.56,215.39,215.45,4219.0,214.9652,215.025,214.8554,214.9153,4219.0
2024-06-18 11:55:00,215.44,215.49,215.36,215.49,3817.0,214.9053,214.9552,214.8255,214.9552,3817.0
2024-06-18 12:00:00,215.54,215.54,215.41,215.41,3746.0,215.0051,215.0051,214.8754,214.8754,3746.0
2024-06-18 12:05:00,215.34,215.55,215.33,215.47,5296.0,214.8056,215.015,214.7956,214.9352,5296.0
2024-06-18 12:10:00,215.47,215.5,215.43,215.46,3804.0,214.9352,214.9652,214.8953,214.9253,3804.0
2024-06-18 12:15:00,215.49,215.57,215.38,215.45,5087.0,214.9552,215.035,214.8455,214.9153,5087.0
2024-06-18 12:20:00,215.51,215.55,215.37,215.44,4131.0,214.9751,215.015,214.8355,214.9053,4131.0
2024-06-18 12:25:00,215.48,215.48,215.32,215.35,5135.0,214.9452,214.9452,214.7856,214.8155,5135.0
2024-06-18 12:30:00,215.33,215.55,215.26,215.53,6127.0,214.7956,215.015,214.7258,214.9951,6127.0
2024-06-18 12:35:00,215.53,215.53,215.38,215.5,2801.0,214.9951,214.9951,214.8455,214.9652,2801.0
2024-06-18 12:40:00,215.51,215.82,215.51,215.82,3529.0,214.9751,215.2844,214.9751,215.2844,3529.0
2024-06-18 12:45:00,215.71,215.79,215.58,215.64,3234.0,215.1746,215.2544,215.045,215.1048,3234.0
2024-06-18 12:50:00,215.64,215.77,215.64,215.73,2200.0,215.1048,215.2345,215.1048,215.1946,2200.0
2024-06-18 12:55:00,215.73,215.77,215.58,215.62,47111.0,215.1946,215.2345,215.045,215.0849,47111.0
2024-06-18 13:00:00,215.58,215.81,215.56,215.61,6199.0,215.045,215.2744,215.025,215.0749,6199.0
2024-06-18 13:05:00,215.61,215.71,215.47,215.7,5495.0,215.0749,215.1746,214.9352,215.1647,5495.0
2024-06-18 13:10:00,215.7,215.98,215.69,215.95,3015.0,215.1647,215.444,215.1547,215.4141,3015.0
2024-06-18 13:15:00,215.97,216.35,215.87,216.3,8767.0,215.434,215.8131,215.3343,215.7632,8767.0
2024-06-18 13:20:00,216.29,216.31,216.13,216.25,17574.0,215.7532,215.7732,215.5936,215.7133,17574.0
2024-06-18 13:25:00,216.25,216.29,216.14,216.22,5245.0,215.7133,215.7532,215.6036,215.6834,5245.0
2024-06-18 13:30:00,216.28,216.29,216.13,216.14,6446.0,215.7432,215.7532,215.5936,215.6036,6446.0
2024-06-18 13:35:00,216.24,216.29,216.06,216.06,6284.0,215.7033,215.7532,215.5238,215.5238,6284.0
2024-06-18 13:40:00,216.05,216.08,215.99,215.99,5411.0,215.5138,215.5437,215.454,215.454,5411.0
2024-06-18 13:45:00,216.0,216.18,215.95,216.18,5642.0,215.4639,215.6435,215.4141,215.6435,5642.0
2024-06-18 13:50:00,216.26,216.4,216.16,216.36,6336.0,215.7233,215.8629,215.6235,215.823,6336.0
2024-06-18 13:55:00,216.39,216.66,216.37,216.5,3798.0,215.853,216.1223,215.833,215.9627,3798.0
2024-06-18 14:00:00,216.47,216.72,216.25,216.72,12208.0,215.9328,216.1821,215.7133,216.1821,12208.0
2024-06-18 14:05:00,216.75,216.75,216.51,216.64,2870.0,216.2121,216.2121,215.9727,216.1023,2870.0
2024-06-18 14:10:00,216.7,216.79,216.63,216.74,5697.0,216.1622,216.252,216.0924,216.2021,5697.0
2024-06-18 14:15:00,216.72,216.77,216.67,216.68,4411.0,216.1821,216.232,216.1323,216.1422,4411.0
2024-06-18 14:20:00,216.7,216.7,216.51,216.62,8492.0,216.1622,216.1622,215.9727,216.0824,8492.0
2024-06-18 14:25:00,216.57,216.78,216.57,216.59,6767.0,216.0325,216.242,216.0325,216.0525,6767.0
2024-06-18 14:30:00,216.59,216.76,216.59,216.69,5239.0,216.0525,216.222,216.0525,216.1522,5239.0
2024-06-18 14:35:00,216.72,216.74,216.54,216.61,5246.0,216.1821,216.2021,216.0026,216.0724,5246.0
2024-06-18 14:40:00,216.61,216.64,216.53,216.62,6802.0,216.0724,216.1023,215.9926,216.0824,6802.0
2024-06-18 14:45:00,216.63,216.86,216.62,216.75,4671.0,216.0924,216.3218,216.0824,216.2121,4671.0
2024-06-18 14:50:00,216.77,216.8,216.57,216.61,7020.0,216.232,216.2619,216.0325,216.0724,7020.0
2024-06-18 14:55:00,216.64,216.69,216.52,216.69,6307.0,216.1023,216.1522,215.9826,216.1522,6307.0
2024-06-18 15:00:00,216.67,216.73,216.56,216.58,10332.0,216.1323,216.1921,216.0225,216.0425,10332.0
2024-06-18 15:05:00,216.55,216.72,216.55,216.72,7221.0,216.0126,216.1821,216.0126,216.1821,7221.0
2024-06-18 15:10:00,216.72,216.72,216.36,216.44,8455.0,216.1821,216.1821,215.823,215.9028,8455.0
2024-06-18 15:15:00,216.41,216.7,216.41,216.58,8321.0,215.8729,216.1622,215.8729,216.0425,8321.0
2024-06-18 15:20:00,216.62,216.67,216.53,216.61,8007.0,216.0824,216.1323,215.9926,216.0724,8007.0
2024-06-18 15:25:00,216.59,216.9,216.59,216.75,8512.0,216.0525,216.3617,216.0525,216.2121,8512.0
2024-06-18 15:30:00,216.74,216.75,216.45,216.61,16415.0,216.2021,216.2121,215.9128,216.0724,16415.0
2024-06-18 15:35:00,216.65,216.71,216.32,216.42,13556.0,216.1123,216.1722,215.7831,215.8829,13556.0
2024-06-18 15:40:00,216.42,216.59,216.31,216.34,20739.0,215.8829,216.0525,215.7732,215.8031,20739.0
2024-06-18 15:45:00,216.38,216.69,216.11,216.11,38079.0,215.843,216.1522,215.5737,215.5737,38079.0
2024-06-18 15:50:00,216.11,216.43,215.97,216.37,30044.0,215.5737,215.8929,215.434,215.833,30044.0
2024-06-18 15:55:00,216.31,216.36,215.61,216.01,99380.0,215.7732,215.823,215.0749,215.4739,99380.0
2024-06-20 09:30:00,215.71,216.46,215.45,216.46,13960.0,215.1746,215.9228,214.9153,215.9228,13960.0
2024-06-20 09:35:00,216.46,216.74,216.24,216.73,8683.0,215.9228,216.2021,215.7033,216.1921,8683.0
2024-06-20 09:40:00,216.59,216.95,216.45,216.79,9736.0,216.0525,216.4116,215.9128,216.252,9736.0
2024-06-20 09:45:00,216.92,217.65,216.86,217.56,11061.0,216.3816,217.1098,216.3218,217.0201,11061.0
2024-06-20 09:50:00,217.56,217.97,217.46,217.68,21058.0,217.0201,217.429,216.9203,217.1398,21058.0
2024-06-20 09:55:00,217.7,217.71,216.72,216.72,16595.0,217.1597,217.1697,216.1821,216.1821,16595.0
2024-06-20 10:00:00,216.77,217.15,216.61,216.92,9403.0,216.232,216.6111,216.0724,216.3816,9403.0
2024-06-20 10:05:00,217.0,217.05,216.72,216.99,7590.0,216.4614,216.5113,216.1821,216.4515,7590.0
2024-06-20 10:10:00,217.01,217.32,216.79,217.02,55772.0,216.4714,216.7807,216.252,216.4814,55772.0
2024-06-20 10:15:00,217.02,217.44,216.8,217.32,12070.0,216.4814,216.9004,216.2619,216.7807,12070.0
2024-06-20 10:20:00,217.31,217.5,217.24,217.39,12137.0,216.7707,216.9602,216.7009,216.8505,12137.0
2024-06-20 10:25:00,217.39,217.46,217.11,217.15,20907.0,216.8505,216.9203,216.5712,216.6111,20907.0
2024-06-20 10:30:00,217.13,217.46,217.05,217.44,21311.0,216.5911,216.9203,216.5113,216.9004,21311.0
2024-06-20 10:35:00,217.4,217.4,217.05,217.3,19464.0,216.8605,216.8605,216.5113,216.7607,19464.0
2024-06-20 10:40:00,217.23,217.25,217.04,217.25,5350.0,216.6909,216.7108,216.5013,216.7108,5350.0
2024-06-20 10:45:00,217.36,217.63,217.23,217.51,11880.0,216.8206,217.0899,216.6909,216.9702,11880.0
2024-06-20 10:50:00,217.58,217.67,217.31,217.36,10201.0,217.04,217.1298,216.7707,216.8206,10201.0
2024-06-20 10:55:00,217.34,217.51,217.29,217.51,3339.0,216.8006,216.9702,216.7507,216.9702,3339.0
2024-06-20 11:00:00,217.51,217.51,217.16,217.29,8286.0,216.9702,216.9702,216.621,216.7507,8286.0
2024-06-20 11:05:00,217.31,217.33,217.13,217.32,6973.0,216.7707,216.7906,216.5911,216.7807,6973.0
2024-06-20 11:10:00,217.27,217.28,216.71,217.1,5772.0,216.7308,216.7408,216.1722,216.5612,5772.0
2024-06-20 11:15:00,217.11,217.3,216.99,217.07,6548.0,216.5712,216.7607,216.4515,216.5313,6548.0
2024-06-20 11:20:00,217.18,217.18,216.93,217.07,4100.0,216.641,216.641,216.3916,216.5313,4100.0
2024-06-20 11:25:00,217.03,217.13,216.95,217.1,5954.0,216.4914,216.5911,216.4116,216.5612,5954.0
2024-06-20 11:30:00,217.05,217.19,216.99,217.19,3598.0,216.5113,216.651,216.4515,216.651,3598.0
2024-06-20 11:35:00,217.18,217.18,216.87,216.97,10506.0,216.641,216.641,216.3318,216.4315,10506.0
2024-06-20 11:40:00,216.97,217.03,216.9,216.9,7796.0,216.4315,216.4914,216.3617,216.3617,7796.0
2024-06-20 11:45:00,216.89,217.04,216.84,217.04,8669.0,216.3517,216.5013,216.3018,216.5013,8669.0
2024-06-20 11:50:00,217.05,217.13,216.87,216.99,6590.0,216.5113,216.5911,216.3318,216.4515,6590.0
2024-06-20 11:55:00,216.99,217.08,216.88,216.88,4575.0,216.4515,216.5412,216.3417,216.3417,4575.0
2024-06-20 12:00:00,216.87,216.92,216.76,216.87,4807.0,216.3318,216.3816,216.222,216.3318,4807.0
2024-06-20 12:05:00,216.92,216.92,216.75,216.8,6412.0,216.3816,216.3816,216.2121,216.2619,6412.0
2024-06-20 12:10:00,216.78,217.06,216.78,217.03,10531.0,216.242,216.5213,216.242,216.4914,10531.0
2024-06-20 12:15:00,217.03,217.03,216.91,216.95,5261.0,216.4914,216.4914,216.3717,216.4116,5261.0
2024-06-20 12:20:00,216.95,217.1,216.87,216.87,6983.0,216.4116,216.5612,216.3318,216.3318,6983.0
2024-06-20 12:25:00,216.87,217.05,216.82,216.82,4601.0,216.3318,216.5113,216.2819,216.2819,4601.0
2024-06-20 12:30:00,216.79,216.79,216.34,216.72,9269.0,216.252,216.252,215.8031,216.1821,9269.0
2024-06-20 12:35:00,216.81,217.04,216.71,217.04,6217.0,216.2719,216.5013,216.1722,216.5013,6217.0
2024-06-20 12:40:00,216.89,217.03,216.78,217.0,5033.0,216.3517,216.4914,216.242,216.4614,5033.0
2024-06-20 12:45:00,216.93,217.06,216.93,217.05,2700.0,216.3916,216.5213,216.3916,216.5113,2700.0
2024-06-20 12:50:00,217.1,217.17,217.05,217.06,5908.0,216.5612,216.631,216.5113,216.5213,5908.0
2024-06-20 12:55:00,217.12,217.12,216.76,216.84,4341.0,216.5811,216.5811,216.222,216.3018,4341.0
2024-06-20 13:00:00,216.79,216.87,216.71,216.71,7857.0,216.252,216.3318,216.1722,216.1722,7857.0
2024-06-20 13:05:00,216.67,216.73,216.47,216.47,2713.0,216.1323,216.1921,215.9328,215.9328,2713.0
2024-06-20 13:10:00,216.51,216.81,216.51,216.75,4663.0,215.9727,216.2719,215.9727,216.2121,4663.0
2024-06-20 13:15:00,216.79,216.89,216.66,216.66,12023.0,216.252,216.3517,216.1223,216.1223,12023.0
2024-06-20 13:20:00,216.62,216.63,216.25,216.31,12813.0,216.0824,216.0924,215.7133,215.7732,12813.0
2024-06-20 13:25:00,216.3,216.61,216.24,216.56,4761.0,215.7632,216.0724,215.7033,216.0225,4761.0
2024-06-20 13:30:00,216.6,216.64,216.39,216.58,15211.0,216.0624,216.1023,215.853,216.0425,15211.0
2024-06-20 13:35:00,216.56,216.63,216.32,216.41,6264.0,216.0225,216.0924,215.7831,215.8729,6264.0
2024-06-20 13:40:00,216.31,216.86,216.31,216.83,4099.0,215.7732,216.3218,215.7732,216.2919,4099.0
2024-06-20 13:45:00,216.83,216.95,216.58,216.95,8851.0,216.2919,216.4116,216.0425,216.4116,8851.0
2024-06-20 13:50:00,217.04,217.04,216.81,216.98,12559.0,216.5013,216.5013,216.2719,216.4415,12559.0
2024-06-20 13:55:00,216.96,217.11,216.96,217.04,17964.0,216.4215,216.5712,216.4215,216.5013,17964.0
2024-06-20 14:00:00,217.11,217.38,217.11,217.38,3400.0,216.5712,216.8405,216.5712,216.8405,3400.0
2024-06-20 14:05:00,217.32,217.51,217.31,217.5,7319.0,216.7807,216.9702,216.7707,216.9602,7319.0
2024-06-20 14:10:00,217.5,217.5,217.39,217.46,9595.0,216.9602,216.9602,216.8505,216.9203,9595.0
2024-06-20 14:15:00,217.48,217.56,217.46,217.49,9286.0,216.9403,217.0201,216.9203,216.9502,9286.0
2024-06-20 14:20:00,217.48,217.73,217.28,217.73,6520.0,216.9403,217.1896,216.7408,217.1896,6520.0
2024-06-20 14:25:00,217.8,217.93,217.68,217.92,5223.0,217.2595,217.3891,217.1398,217.3792,5223.0
2024-06-20 14:30:00,217.88,218.12,217.86,217.96,30189.0,217.3393,217.5787,217.3193,217.4191,30189.0
2024-06-20 14:35:00,217.98,218.23,217.93,218.19,12176.0,217.439,217.6884,217.3891,217.6485,12176.0
2024-06-20 14:40:00,218.17,218.2,217.99,218.06,18469.0,217.6285,217.6585,217.449,217.5188,18469.0
2024-06-20 14:45:00,218.09,218.21,218.04,218.21,8975.0,217.5487,217.6684,217.4989,217.6684,8975.0
2024-06-20 14:50:00,218.25,218.28,218.03,218.19,9859.0,217.7083,217.7383,217.4889,217.6485,9859.0
2024-06-20 14:55:00,218.22,218.45,218.18,218.18,11627.0,217.6784,217.9078,217.6385,217.6385,11627.0
2024-06-20 15:00:00,218.14,218.2,217.81,218.06,11474.0,217.5986,217.6585,217.2694,217.5188,11474.0
2024-06-20 15:05:00,218.05,218.05,217.8,217.84,11139.0,217.5088,217.5088,217.2595,217.2994,11139.0
2024-06-20 15:10:00,217.84,218.03,217.76,218.03,16267.0,217.2994,217.4889,217.2196,217.4889,16267.0
2024-06-20 15:15:00,217.97,218.07,217.78,217.83,9676.0,217.429,217.5288,217.2395,217.2894,9676.0
2024-06-20 15:20:00,217.81,217.89,217.73,217.78,9756.0,217.2694,217.3492,217.1896,217.2395,9756.0
2024-06-20 15:25:00,217.75,218.15,217.75,218.13,10105.0,217.2096,217.6086,217.2096,217.5886,10105.0
2024-06-20 15:30:00,218.08,218.08,217.58,217.97,10782.0,217.5388,217.5388,217.04,217.429,10782.0
2024-06-20 15:35:00,217.97,217.97,217.68,217.87,10596.0,217.429,217.429,217.1398,217.3293,10596.0
2024-06-20 15:40:00,217.86,218.09,217.81,217.97,14110.0,217.3193,217.5487,217.2694,217.429,14110.0
2024-06-20 15:45:00,217.97,218.01,217.78,217.79,11965.0,217.429,217.4689,217.2395,217.2495,11965.0
2024-06-20 15:50:00,217.76,218.25,217.65,218.25,26703.0,217.2196,217.7083,217.1098,217.7083,26703.0
2024-06-20 15:55:00,218.21,218.24,217.74,217.81,126238.0,217.6684,217.6984,217.1996,217.2694,126238.0
2024-06-21 09:30:00,217.5,217.6,216.3,216.5,171892.0,216.9602,217.06,215.7632,215.9627,171892.0
2024-06-21 09:35:00,217.14,217.39,216.5,216.52,3513.0,216.6011,216.8505,215.9627,215.9826,3513.0
2024-06-21 09:40:00,216.49,216.49,215.73,216.07,7847.0,215.9527,215.9527,215.1946,215.5338,7847.0
2024-06-21 09:45:00,215.89,216.25,215.37,216.16,4990.0,215.3542,215.7133,214.8355,215.6235,4990.0
2024-06-21 09:50:00,216.28,216.37,215.5,215.58,12772.0,215.7432,215.833,214.9652,215.045,12772.0
2024-06-21 09:55:00,215.7,216.26,215.68,215.68,7350.0,215.1647,215.7233,215.1447,215.1447,7350.0
2024-06-21 10:00:00,215.67,215.7,214.81,215.0,9461.0,215.1347,215.1647,214.2769,214.4664,9461.0
2024-06-21 10:05:00,215.1,215.57,215.02,215.56,7838.0,214.5662,215.035,214.4864,215.025,7838.0
2024-06-21 10:10:00,215.39,215.48,214.99,215.15,8617.0,214.8554,214.9452,214.4564,214.616,8617.0
2024-06-21 10:15:00,215.29,215.36,215.05,215.05,6699.0,214.7557,214.8255,214.5163,214.5163,6699.0
2024-06-21 10:20:00,215.19,215.34,215.14,215.34,2100.0,214.6559,214.8056,214.6061,214.8056,2100.0
2024-06-21 10:25:00,215.25,215.25,214.8,215.01,5020.0,214.7158,214.7158,214.2669,214.4764,5020.0
2024-06-21 10:30:00,215.05,215.13,214.72,215.02,8713.0,214.5163,214.5961,214.1871,214.4864,8713.0
2024-06-21 10:35:00,215.07,215.38,215.02,215.08,6861.0,214.5362,214.8455,214.4864,214.5462,6861.0
2024-06-21 10:40:00,214.96,215.13,214.86,215.03,4554.0,214.4265,214.5961,214.3268,214.4963,4554.0
2024-06-21 10:45:00,215.03,215.06,214.81,214.94,5743.0,214.4963,214.5263,214.2769,214.4066,5743.0
2024-06-21 10:50:00,215.0,215.05,214.73,214.81,5445.0,214.4664,214.5163,214.1971,214.2769,5445.0
2024-06-21 10:55:00,214.81,214.85,214.38,214.69,12860.0,214.2769,214.3168,213.8479,214.1572,12860.0
2024-06-21 11:00:00,214.7,215.31,214.67,215.17,9290.0,214.1672,214.7756,214.1372,214.636,9290.0
2024-06-21 11:05:00,215.17,215.17,214.79,214.79,5467.0,214.636,214.636,214.2569,214.2569,5467.0
2024-06-21 11:10:00,214.8,214.82,214.72,214.8,1414.0,214.2669,214.2869,214.1871,214.2669,1414.0
2024-06-21 11:15:00,214.67,214.67,214.43,214.58,4792.0,214.1372,214.1372,213.8978,214.0475,4792.0
2024-06-21 11:20:00,214.54,214.63,214.43,214.51,8278.0,214.0076,214.0973,213.8978,213.9776,8278.0
2024-06-21 11:25:00,214.5,214.54,214.32,214.35,9856.0,213.9677,214.0076,213.7881,213.818,9856.0
2024-06-21 11:30:00,214.36,214.4,214.12,214.38,20387.0,213.828,213.8679,213.5886,213.8479,20387.0
2024-06-21 11:35:00,214.35,214.47,214.22,214.23,9025.0,213.818,213.9377,213.6883,213.6983,9025.0
2024-06-21 11:40:00,214.22,214.55,214.17,214.52,5912.0,213.6883,214.0175,213.6385,213.9876,5912.0
2024-06-21 11:45:00,214.53,214.54,214.41,214.43,4443.0,213.9976,214.0076,213.8779,213.8978,4443.0
2024-06-21 11:50:00,214.48,214.52,214.32,214.45,2175.0,213.9477,213.9876,213.7881,213.9178,2175.0
2024-06-21 11:55:00,214.4,214.6,214.39,214.59,7803.0,213.8679,214.0674,213.8579,214.0574,7803.0
2024-06-21 12:00:00,214.7,214.72,214.6,214.72,3918.0,214.1672,214.1871,214.0674,214.1871,3918.0
2024-06-21 12:05:00,214.66,214.66,214.47,214.48,2619.0,214.1273,214.1273,213.9377,213.9477,2619.0
2024-06-21 12:10:00,214.56,214.64,214.53,214.53,1515.0,214.0275,214.1073,213.9976,213.9976,1515.0
2024-06-21 12:15:00,214.56,214.61,214.45,214.45,2518.0,214.0275,214.0774,213.9178,213.9178,2518.0
2024-06-21 12:20:00,214.45,214.68,214.37,214.63,3600.0,213.9178,214.1472,213.838,214.0973,3600.0
2024-06-21 12:25:00,214.63,214.71,214.59,214.71,3917.0,214.0973,214.1771,214.0574,214.1771,3917.0
2024-06-21 12:30:00,214.62,214.66,214.52,214.52,4568.0,214.0874,214.1273,213.9876,213.9876,4568.0
2024-06-21 12:35:00,214.52,214.56,214.5,214.55,2088.0,213.9876,214.0275,213.9677,214.0175,2088.0
2024-06-21 12:40:00,214.5,214.56,214.4,214.4,4600.0,213.9677,214.0275,213.8679,213.8679,4600.0
2024-06-21 12:45:00,214.41,214.6,214.37,214.37,5744.0,213.8779,214.0674,213.838,213.838,5744.0
2024-06-21 12:50:00,214.41,214.45,214.36,214.43,2092.0,213.8779,213.9178,213.828,213.8978,2092.0
2024-06-21 12:55:00,214.47,214.56,214.38,214.48,7048.0,213.9377,214.0275,213.8479,213.9477,7048.0
2024-06-21 13:00:00,214.44,214.56,214.43,214.56,11372.0,213.9078,214.0275,213.8978,214.0275,11372.0
2024-06-21 13:05:00,214.6,214.63,214.36,214.4,3984.0,214.0674,214.0973,213.828,213.8679,3984.0
2024-06-21 13:10:00,214.47,214.5,214.33,214.46,3631.0,213.9377,213.9677,213.7981,213.9277,3631.0
2024-06-21 13:15:00,214.46,214.54,214.41,214.48,4893.0,213.9277,214.0076,213.8779,213.9477,4893.0
2024-06-21 13:20:00,214.48,214.56,214.2,214.21,3585.0,213.9477,214.0275,213.6684,213.6784,3585.0
2024-06-21 13:25:00,214.15,214.35,214.15,214.3,3541.0,213.6185,213.818,213.6185,213.7681,3541.0
2024-06-21 13:30:00,214.26,214.33,214.22,214.3,6370.0,213.7282,213.7981,213.6883,213.7681,6370.0
2024-06-21 13:35:00,214.26,214.31,214.2,214.21,4115.0,213.7282,213.7781,213.6684,213.6784,4115.0
2024-06-21 13:40:00,214.26,214.26,213.98,213.98,4798.0,213.7282,213.7282,213.4489,213.4489,4798.0
2024-06-21 13:45:00,214.06,214.29,214.05,214.27,5203.0,213.5287,213.7582,213.5188,213.7382,5203.0
2024-06-21 13:50:00,214.25,214.45,214.25,214.45,2622.0,213.7183,213.9178,213.7183,213.9178,2622.0
2024-06-21 13:55:00,214.45,214.48,214.26,214.26,4654.0,213.9178,213.9477,213.7282,213.7282,4654.0
2024-06-21 14:00:00,214.2,214.31,214.2,214.25,3507.0,213.6684,213.7781,213.6684,213.7183,3507.0
2024-06-21 14:05:00,214.27,214.33,214.12,214.22,8634.0,213.7382,213.7981,213.5886,213.6883,8634.0
2024-06-21 14:10:00,214.26,214.43,214.16,214.43,6024.0,213.7282,213.8978,213.6285,213.8978,6024.0
2024-06-21 14:15:00,214.43,214.51,214.42,214.49,7005.0,213.8978,213.9776,213.8878,213.9577,7005.0
2024-06-21 14:20:00,214.49,214.55,214.23,214.27,8436.0,213.9577,214.0175,213.6983,213.7382,8436.0
2024-06-21 14:25:00,214.31,214.58,214.31,214.58,9256.0,213.7781,214.0475,213.7781,214.0475,9256.0
2024-06-21 14:30:00,214.58,214.72,214.53,214.67,11451.0,214.0475,214.1871,213.9976,214.1372,11451.0
2024-06-21 14:35:00,214.67,214.82,214.61,214.76,15151.0,214.1372,214.2869,214.0774,214.227,15151.0
2024-06-21 14:40:00,214.76,214.82,214.43,214.58,8388.0,214.227,214.2869,213.8978,214.0475,8388.0
2024-06-21 14:45:00,214.56,214.85,214.55,214.66,7177.0,214.0275,214.3168,214.0175,214.1273,7177.0
2024-06-21 14:50:00,214.63,214.63,214.48,214.5,17532.0,214.0973,214.0973,213.9477,213.9677,17532.0
2024-06-21 14:55:00,214.53,214.55,214.37,214.44,13809.0,213.9976,214.0175,213.838,213.9078,13809.0
2024-06-21 15:00:00,214.39,214.58,214.39,214.53,12423.0,213.8579,214.0475,213.8579,213.9976,12423.0
2024-06-21 15:05:00,214.53,214.7,214.52,214.64,18670.0,213.9976,214.1672,213.9876,214.1073,18670.0
2024-06-21 15:10:00,214.62,214.77,214.62,214.68,7121.0,214.0874,214.237,214.0874,214.1472,7121.0
2024-06-21 15:15:00,214.67,214.97,214.63,214.93,8120.0,214.1372,214.4365,214.0973,214.3966,8120.0
2024-06-21 15:20:00,215.01,215.05,214.91,215.0,5494.0,214.4764,214.5163,214.3766,214.4664,5494.0
2024-06-21 15:25:00,214.96,215.06,214.89,214.96,9693.0,214.4265,214.5263,214.3567,214.4265,9693.0
2024-06-21 15:30:00,214.94,215.32,214.94,215.25,11132.0,214.4066,214.7856,214.4066,214.7158,11132.0
2024-06-21 15:35:00,215.25,215.46,215.17,215.45,7815.0,214.7158,214.9253,214.636,214.9153,7815.0
2024-06-21 15:40:00,215.41,215.57,215.29,215.51,10274.0,214.8754,215.035,214.7557,214.9751,10274.0
2024-06-21 15:45:00,215.49,215.75,215.4,215.75,21383.0,214.9552,215.2145,214.8654,215.2145,21383.0
2024-06-21 15:50:00,215.78,216.35,215.76,216.33,29521.0,215.2445,215.8131,215.2245,215.7931,29521.0
2024-06-21 15:55:00,216.37,216.56,215.81,215.87,111156.0,215.833,216.0225,215.2744,215.3343,111156.0
2024-06-24 09:30:00,216.0,216.34,214.8,214.86,12644.0,215.4639,215.8031,214.2669,214.3268,12644.0
2024-06-24 09:35:00,214.82,214.91,214.33,214.37,11053.0,214.2869,214.3766,213.7981,213.838,11053.0
2024-06-24 09:40:00,214.64,215.27,214.64,215.08,12792.0,214.1073,214.7357,214.1073,214.5462,12792.0
2024-06-24 09:45:00,214.86,215.38,214.69,215.31,11270.0,214.3268,214.8455,214.1572,214.7756,11270.0
2024-06-24 09:50:00,215.4,215.85,215.4,215.71,8678.0,214.8654,215.3143,214.8654,215.1746,8678.0
2024-06-24 09:55:00,215.73,216.19,215.69,215.83,25120.0,215.1946,215.6535,215.1547,215.2943,25120.0
2024-06-24 10:00:00,216.01,216.08,215.42,216.0,9128.0,215.4739,215.5437,214.8854,215.4639,9128.0
2024-06-24 10:05:00,215.99,216.12,215.9,215.99,5098.0,215.454,215.5836,215.3642,215.454,5098.0
2024-06-24 10:10:00,215.97,216.04,215.25,216.03,4025.0,215.434,215.5038,214.7158,215.4939,4025.0
2024-06-24 10:15:00,216.05,216.05,215.28,215.71,5976.0,215.5138,215.5138,214.7457,215.1746,5976.0
2024-06-24 10:20:00,215.71,216.07,215.62,216.07,4882.0,215.1746,215.5338,215.0849,215.5338,4882.0
2024-06-24 10:25:00,216.12,216.12,215.59,215.59,6758.0,215.5836,215.5836,215.0549,215.0549,6758.0
2024-06-24 10:30:00,215.72,215.83,215.53,215.6,10052.0,215.1846,215.2943,214.9951,215.0649,10052.0
2024-06-24 10:35:00,215.7,215.89,215.0,215.6,28988.0,215.1647,215.3542,214.4664,215.0649,28988.0
2024-06-24 10:40:00,215.6,215.78,215.56,215.68,6270.0,215.0649,215.2445,215.025,215.1447,6270.0
2024-06-24 10:45:00,215.68,215.78,215.43,215.43,6759.0,215.1447,215.2445,214.8953,214.8953,6759.0
2024-06-24 10:50:00,215.35,215.58,215.2,215.26,4024.0,214.8155,215.045,214.6659,214.7258,4024.0
2024-06-24 10:55:00,215.27,215.6,215.23,215.6,4443.0,214.7357,215.0649,214.6958,215.0649,4443.0
2024-06-24 11:00:00,215.53,215.53,215.33,215.5,4984.0,214.9951,214.9951,214.7956,214.9652,4984.0
2024-06-24 11:05:00,215.51,215.55,215.23,215.23,27496.0,214.9751,215.015,214.6958,214.6958,27496.0
2024-06-24 11:10:00,215.24,215.43,215.2,215.34,3488.0,214.7058,214.8953,214.6659,214.8056,3488.0
2024-06-24 11:15:00,215.41,215.61,215.28,215.5,11271.0,214.8754,215.0749,214.7457,214.9652,11271.0
2024-06-24 11:20:00,215.47,215.56,215.43,215.43,3684.0,214.9352,215.025,214.8953,214.8953,3684.0
2024-06-24 11:25:00,215.39,215.61,215.39,215.47,4008.0,214.8554,215.0749,214.8554,214.9352,4008.0
2024-06-24 11:30:00,215.46,215.57,215.11,215.19,13419.0,214.9253,215.035,214.5761,214.6559,13419.0
2024-06-24 11:35:00,215.1,215.23,215.0,215.17,2646.0,214.5662,214.6958,214.4664,214.636,2646.0
2024-06-24 11:40:00,215.16,215.2,215.07,215.07,3514.0,214.626,214.6659,214.5362,214.5362,3514.0
2024-06-24 11:45:00,215.0,215.12,214.94,215.01,6220.0,214.4664,214.5861,214.4066,214.4764,6220.0
2024-06-24 11:50:00,215.01,215.25,214.94,215.23,3100.0,214.4764,214.7158,214.4066,214.6958,3100.0
2024-06-24 11:55:00,215.21,215.26,215.04,215.13,5128.0,214.6759,214.7258,214.5063,214.5961,5128.0
2024-06-24 12:00:00,215.14,215.83,215.14,215.62,12420.0,214.6061,215.2943,214.6061,215.0849,12420.0
2024-06-24 12:05:00,215.63,215.76,215.39,215.53,13029.0,215.0948,215.2245,214.8554,214.9951,13029.0
2024-06-24 12:10:00,215.52,215.6,215.34,215.44,4938.0,214.9851,215.0649,214.8056,214.9053,4938.0
2024-06-24 12:15:00,215.39,215.5,215.38,215.41,4859.0,214.8554,214.9652,214.8455,214.8754,4859.0
2024-06-24 12:20:00,215.39,215.53,215.38,215.43,3174.0,214.8554,214.9951,214.8455,214.8953,3174.0
2024-06-24 12:25:00,215.43,215.46,215.37,215.44,3364.0,214.8953,214.9253,214.8355,214.9053,3364.0
2024-06-24 12:30:00,215.35,215.41,215.22,215.28,3371.0,214.8155,214.8754,214.6859,214.7457,3371.0
2024-06-24 12:35:00,215.19,215.45,215.18,215.3,8120.0,214.6559,214.9153,214.646,214.7657,8120.0
2024-06-24 12:40:00,215.31,215.31,215.16,215.22,3603.0,214.7756,214.7756,214.626,214.6859,3603.0
2024-06-24 12:45:00,215.18,215.22,215.12,215.19,3042.0,214.646,214.6859,214.5861,214.6559,3042.0
2024-06-24 12:50:00,215.14,215.17,214.95,215.0,3913.0,214.6061,214.636,214.4165,214.4664,3913.0
2024-06-24 12:55:00,215.04,215.28,215.04,215.21,5073.0,214.5063,214.7457,214.5063,214.6759,5073.0
2024-06-24 13:00:00,215.22,215.28,215.04,215.04,2063.0,214.6859,214.7457,214.5063,214.5063,2063.0
2024-06-24 13:05:00,215.06,215.08,214.82,214.94,4674.0,214.5263,214.5462,214.2869,214.4066,4674.0
2024-06-24 13:10:00,214.9,215.11,214.9,215.09,5036.0,214.3667,214.5761,214.3667,214.5562,5036.0
2024-06-24 13:15:00,215.1,215.13,215.01,215.01,2546.0,214.5662,214.5961,214.4764,214.4764,2546.0
2024-06-24 13:20:00,215.06,215.06,214.93,215.02,4483.0,214.5263,214.5263,214.3966,214.4864,4483.0
2024-06-24 13:25:00,214.99,215.18,214.97,215.06,3162.0,214.4564,214.646,214.4365,214.5263,3162.0
2024-06-24 13:30:00,215.11,215.16,215.07,215.16,4878.0,214.5761,214.626,214.5362,214.626,4878.0
2024-06-24 13:35:00,215.16,215.35,215.12,215.3,5038.0,214.626,214.8155,214.5861,214.7657,5038.0
2024-06-24 13:40:00,215.24,215.41,215.18,215.38,3020.0,214.7058,214.8754,214.646,214.8455,3020.0
2024-06-24 13:45:00,215.38,215.39,215.2,215.24,4638.0,214.8455,214.8554,214.6659,214.7058,4638.0
2024-06-24 13:50:00,215.2,215.36,215.19,215.29,5360.0,214.6659,214.8255,214.6559,214.7557,5360.0
2024-06-24 13:55:00,215.55,215.84,215.55,215.65,4475.0,215.015,215.3043,215.015,215.1148,4475.0
2024-06-24 14:00:00,215.56,215.6,215.47,215.56,2422.0,215.025,215.0649,214.9352,215.025,2422.0
2024-06-24 14:05:00,215.55,215.64,215.46,215.51,5383.0,215.015,215.1048,214.9253,214.9751,5383.0
2024-06-24 14:10:00,215.46,215.51,215.32,215.49,9772.0,214.9253,214.9751,214.7856,214.9552,9772.0
2024-06-24 14:15:00,215.51,215.73,215.51,215.68,2698.0,214.9751,215.1946,214.9751,215.1447,2698.0
2024-06-24 14:20:00,215.68,216.17,215.66,216.09,36236.0,215.1447,215.6335,215.1248,215.5537,36236.0
2024-06-24 14:25:00,216.02,216.21,215.97,216.1,7933.0,215.4839,215.6734,215.434,215.5637,7933.0
2024-06-24 14:30:00,216.09,216.29,216.01,216.15,13084.0,215.5537,215.7532,215.4739,215.6136,13084.0
2024-06-24 14:35:00,216.21,216.47,216.21,216.38,8005.0,215.6734,215.9328,215.6734,215.843,8005.0
2024-06-24 14:40:00,216.47,216.69,216.43,216.44,9174.0,215.9328,216.1522,215.8929,215.9028,9174.0
2024-06-24 14:45:00,216.5,216.58,216.47,216.55,4080.0,215.9627,216.0425,215.9328,216.0126,4080.0
2024-06-24 14:50:00,216.44,216.61,216.42,216.42,3600.0,215.9028,216.0724,215.8829,215.8829,3600.0
2024-06-24 14:55:00,216.36,216.48,216.35,216.39,2816.0,215.823,215.9427,215.8131,215.853,2816.0
2024-06-24 15:00:00,216.35,216.72,216.35,216.6,6013.0,215.8131,216.1821,215.8131,216.0624,6013.0
2024-06-24 15:05:00,216.65,216.93,216.64,216.86,4593.0,216.1123,216.3916,216.1023,216.3218,4593.0
2024-06-24 15:10:00,216.81,216.94,216.7,216.8,9172.0,216.2719,216.4016,216.1622,216.2619,9172.0
2024-06-24 15:15:00,216.8,216.97,216.79,216.94,4615.0,216.2619,216.4315,216.252,216.4016,4615.0
2024-06-24 15:20:00,216.91,217.01,216.84,216.99,10401.0,216.3717,216.4714,216.3018,216.4515,10401.0
2024-06-24 15:25:00,216.97,217.06,216.75,217.06,17967.0,216.4315,216.5213,216.2121,216.5213,17967.0
2024-06-24 15:30:00,217.11,217.11,216.83,216.99,12874.0,216.5712,216.5712,216.2919,216.4515,12874.0
2024-06-24 15:35:00,216.97,217.05,216.83,217.04,5786.0,216.4315,216.5113,216.2919,216.5013,5786.0
2024-06-24 15:40:00,217.07,217.23,217.06,217.16,5979.0,216.5313,216.6909,216.5213,216.621,5979.0
2024-06-24 15:45:00,217.13,217.28,217.13,217.21,10713.0,216.5911,216.7408,216.5911,216.6709,10713.0
2024-06-24 15:50:00,217.24,217.39,217.03,217.03,18066.0,216.7009,216.8505,216.4914,216.4914,18066.0
2024-06-24 15:55:00,217.01,217.09,216.6,217.05,104784.0,216.4714,216.5512,216.0624,216.5113,104784.0
2024-06-25 09:30:00,217.71,217.71,216.53,216.92,10957.0,217.1697,217.1697,215.9926,216.3816,10957.0
2024-06-25 09:35:00,217.25,217.8,217.25,217.62,3645.0,216.7108,217.2595,216.7108,217.0799,3645.0
2024-06-25 09:40:00,217.62,217.7,217.57,217.7,1106.0,217.0799,217.1597,217.03,217.1597,1106.0
2024-06-25 09:45:00,217.69,217.7,217.03,217.24,12099.0,217.1497,217.1597,216.4914,216.7009,12099.0
2024-06-25 09:50:00,217.5,217.93,217.5,217.58,3003.0,216.9602,217.3891,216.9602,217.04,3003.0
2024-06-25 09:55:00,217.58,217.62,217.3,217.46,4933.0,217.04,217.0799,216.7607,216.9203,4933.0
2024-06-25 10:00:00,217.4,218.12,217.32,217.95,21233.0,216.8605,217.5787,216.7807,217.4091,21233.0
2024-06-25 10:05:00,218.13,218.42,217.98,218.08,15985.0,217.5886,217.8779,217.439,217.5388,15985.0
2024-06-25 10:10:00,218.11,218.12,217.64,217.8,5913.0,217.5687,217.5787,217.0999,217.2595,5913.0
2024-06-25 10:15:00,217.89,217.98,217.69,217.8,18270.0,217.3492,217.439,217.1497,217.2595,18270.0
2024-06-25 10:20:00,217.76,217.76,217.12,217.13,9668.0,217.2196,217.2196,216.5811,216.5911,9668.0
2024-06-25 10:25:00,217.22,217.25,216.49,216.68,13717.0,216.6809,216.7108,215.9527,216.1422,13717.0
2024-06-25 10:30:00,216.73,216.85,216.49,216.72,5496.0,216.1921,216.3118,215.9527,216.1821,5496.0
2024-06-25 10:35:00,216.7,216.8,216.65,216.7,3133.0,216.1622,216.2619,216.1123,216.1622,3133.0
2024-06-25 10:40:00,216.73,216.84,216.67,216.68,8992.0,216.1921,216.3018,216.1323,216.1422,8992.0
2024-06-25 10:45:00,216.63,216.68,216.28,216.3,4748.0,216.0924,216.1422,215.7432,215.7632,4748.0
2024-06-25 10:50:00,216.36,216.39,216.15,216.15,5626.0,215.823,215.853,215.6136,215.6136,5626.0
2024-06-25 10:55:00,216.08,216.32,216.08,216.28,2418.0,215.5437,215.7831,215.5437,215.7432,2418.0
2024-06-25 11:00:00,216.09,216.09,215.54,215.77,4730.0,215.5537,215.5537,215.0051,215.2345,4730.0
2024-06-25 11:05:00,215.64,215.83,215.64,215.78,2084.0,215.1048,215.2943,215.1048,215.2445,2084.0
2024-06-25 11:10:00,215.76,215.76,215.52,215.52,4956.0,215.2245,215.2245,214.9851,214.9851,4956.0
2024-06-25 11:15:00,215.52,215.58,215.44,215.47,3128.0,214.9851,215.045,214.9053,214.9352,3128.0
2024-06-25 11:20:00,215.57,215.72,215.52,215.53,4617.0,215.035,215.1846,214.9851,214.9951,4617.0
2024-06-25 11:25:00,215.44,215.46,215.28,215.3,1876.0,214.9053,214.9253,214.7457,214.7657,1876.0
2024-06-25 11:30:00,215.3,215.64,215.2,215.64,7660.0,214.7657,215.1048,214.6659,215.1048,7660.0
2024-06-25 11:35:00,215.65,215.66,215.27,215.28,4140.0,215.1148,215.1248,214.7357,214.7457,4140.0
2024-06-25 11:40:00,215.27,215.33,215.23,215.31,1826.0,214.7357,214.7956,214.6958,214.7756,1826.0
2024-06-25 11:45:00,215.36,215.37,215.22,215.29,2706.0,214.8255,214.8355,214.6859,214.7557,2706.0
2024-06-25 11:50:00,215.37,215.48,215.36,215.43,4341.0,214.8355,214.9452,214.8255,214.8953,4341.0
2024-06-25 11:55:00,215.43,215.59,215.41,215.59,2567.0,214.8953,215.0549,214.8754,215.0549,2567.0
2024-06-25 12:00:00,215.59,215.59,215.25,215.34,5059.0,215.0549,215.0549,214.7158,214.8056,5059.0
2024-06-25 12:05:00,215.33,215.44,215.2,215.26,5018.0,214.7956,214.9053,214.6659,214.7258,5018.0
2024-06-25 12:10:00,215.21,215.48,215.21,215.48,4599.0,214.6759,214.9452,214.6759,214.9452,4599.0
2024-06-25 12:15:00,215.38,215.45,215.21,215.23,3513.0,214.8455,214.9153,214.6759,214.6958,3513.0
2024-06-25 12:20:00,215.31,215.35,215.2,215.3,1950.0,214.7756,214.8155,214.6659,214.7657,1950.0
2024-06-25 12:25:00,215.35,215.54,215.21,215.5,5064.0,214.8155,215.0051,214.6759,214.9652,5064.0
2024-06-25 12:30:00,215.43,215.43,215.21,215.37,2992.0,214.8953,214.8953,214.6759,214.8355,2992.0
2024-06-25 12:35:00,215.39,215.42,215.27,215.28,4400.0,214.8554,214.8854,214.7357,214.7457,4400.0
2024-06-25 12:40:00,215.37,215.37,215.11,215.17,4700.0,214.8355,214.8355,214.5761,214.636,4700.0
2024-06-25 12:45:00,215.11,215.26,215.06,215.26,6597.0,214.5761,214.7258,214.5263,214.7258,6597.0
2024-06-25 12:50:00,215.24,215.28,215.1,215.18,3805.0,214.7058,214.7457,214.5662,214.646,3805.0
2024-06-25 12:55:00,215.11,215.11,214.95,215.0,8849.0,214.5761,214.5761,214.4165,214.4664,8849.0
2024-06-25 13:00:00,214.96,215.03,214.84,214.84,4512.0,214.4265,214.4963,214.3068,214.3068,4512.0
2024-06-25 13:05:00,214.95,215.1,214.9,214.99,9278.0,214.4165,214.5662,214.3667,214.4564,9278.0
2024-06-25 13:10:00,215.0,215.01,214.57,214.66,13022.0,214.4664,214.4764,214.0375,214.1273,13022.0
2024-06-25 13:15:00,214.61,214.61,214.37,214.44,4701.0,214.0774,214.0774,213.838,213.9078,4701.0
2024-06-25 13:20:00,214.38,214.52,214.24,214.3,12309.0,213.8479,213.9876,213.7083,213.7681,12309.0
2024-06-25 13:25:00,214.34,214.52,214.27,214.51,14529.0,213.808,213.9876,213.7382,213.9776,14529.0
2024-06-25 13:30:00,214.45,214.48,214.2,214.46,10535.0,213.9178,213.9477,213.6684,213.9277,10535.0
2024-06-25 13:35:00,214.46,214.86,214.32,214.65,16863.0,213.9277,214.3268,213.7881,214.1173,16863.0
2024-06-25 13:40:00,214.88,214.89,214.73,214.89,2607.0,214.3467,214.3567,214.1971,214.3567,2607.0
2024-06-25 13:45:00,214.91,214.91,214.66,214.72,3689.0,214.3766,214.3766,214.1273,214.1871,3689.0
2024-06-25 13:50:00,214.71,214.8,214.61,214.69,6630.0,214.1771,214.2669,214.0774,214.1572,6630.0
2024-06-25 13:55:00,214.66,214.88,214.66,214.85,4832.0,214.1273,214.3467,214.1273,214.3168,4832.0
2024-06-25 14:00:00,214.88,215.02,214.88,214.99,5274.0,214.3467,214.4864,214.3467,214.4564,5274.0
2024-06-25 14:05:00,215.11,215.15,214.96,214.98,5713.0,214.5761,214.616,214.4265,214.4465,5713.0
2024-06-25 14:10:00,215.08,215.14,215.03,215.03,3494.0,214.5462,214.6061,214.4963,214.4963,3494.0
2024-06-25 14:15:00,215.09,215.13,215.05,215.08,2809.0,214.5562,214.5961,214.5163,214.5462,2809.0
2024-06-25 14:20:00,215.11,215.17,215.1,215.17,3193.0,214.5761,214.636,214.5662,214.636,3193.0
2024-06-25 14:25:00,215.18,215.31,215.17,215.3,2920.0,214.646,214.7756,214.636,214.7657,2920.0
2024-06-25 14:30:00,215.3,215.36,215.25,215.26,5362.0,214.7657,214.8255,214.7158,214.7258,5362.0
2024-06-25 14:35:00,215.27,215.3,215.19,215.21,4897.0,214.7357,214.7657,214.6559,214.6759,4897.0
2024-06-25 14:40:00,215.28,215.33,215.21,215.22,8627.0,214.7457,214.7956,214.6759,214.6859,8627.0
2024-06-25 14:45:00,215.19,215.19,214.77,215.06,4588.0,214.6559,214.6559,214.237,214.5263,4588.0
2024-06-25 14:50:00,215.07,215.15,215.0,215.0,3613.0,214.5362,214.616,214.4664,214.4664,3613.0
2024-06-25 14:55:00,215.08,215.14,214.93,215.09,7316.0,214.5462,214.6061,214.3966,214.5562,7316.0
2024-06-25 15:00:00,215.09,215.25,215.02,215.17,6457.0,214.5562,214.7158,214.4864,214.636,6457.0
2024-06-25 15:05:00,215.23,215.33,215.21,215.3,3625.0,214.6958,214.7956,214.6759,214.7657,3625.0
2024-06-25 15:10:00,215.3,215.42,215.26,215.35,4922.0,214.7657,214.8854,214.7258,214.8155,4922.0
2024-06-25 15:15:00,215.34,215.43,215.33,215.34,7204.0,214.8056,214.8953,214.7956,214.8056,7204.0
2024-06-25 15:20:00,215.36,215.41,215.34,215.36,6478.0,214.8255,214.8754,214.8056,214.8255,6478.0
2024-06-25 15:25:00,215.35,215.59,215.29,215.54,8550.0,214.8155,215.0549,214.7557,215.0051,8550.0
2024-06-25 15:30:00,215.51,215.52,215.21,215.21,8328.0,214.9751,214.9851,214.6759,214.6759,8328.0
2024-06-25 15:35:00,215.24,215.28,215.07,215.28,5534.0,214.7058,214.7457,214.5362,214.7457,5534.0
2024-06-25 15:40:00,215.23,215.3,215.03,215.3,8112.0,214.6958,214.7657,214.4963,214.7657,8112.0
2024-06-25 15:45:00,215.29,215.32,214.97,214.97,14354.0,214.7557,214.7856,214.4365,214.4365,14354.0
2024-06-25 15:50:00,214.97,215.2,214.83,214.9,42152.0,214.4365,214.6659,214.2968,214.3667,42152.0
2024-06-25 15:55:00,214.88,215.17,214.78,215.07,67592.0,214.3467,214.636,214.247,214.5362,67592.0
2024-06-26 09:30:00,214.19,215.0,212.42,212.91,20426.0,213.6584,214.4664,211.8928,212.3816,20426.0
2024-06-26 09:35:00,213.31,213.78,213.04,213.41,9260.0,212.7806,213.2494,212.5113,212.8804,9260.0
2024-06-26 09:40:00,213.36,213.39,212.95,213.17,4378.0,212.8305,212.8604,212.4215,212.641,4378.0
2024-06-26 09:45:00,213.14,213.14,212.79,212.92,2996.0,212.611,212.611,212.2619,212.3916,2996.0
2024-06-26 09:50:00,213.07,213.49,212.93,212.97,36012.0,212.5412,212.9602,212.4015,212.4414,36012.0
2024-06-26 09:55:00,213.03,213.03,212.78,212.81,1644.0,212.5013,212.5013,212.2519,212.2818,1644.0
2024-06-26 10:00:00,213.01,213.35,213.01,213.21,4698.0,212.4813,212.8205,212.4813,212.6809,4698.0
2024-06-26 10:05:00,213.09,213.24,213.03,213.09,4969.0,212.5612,212.7108,212.5013,212.5612,4969.0
2024-06-26 10:10:00,213.07,213.12,212.95,212.95,1838.0,212.5412,212.5911,212.4215,212.4215,1838.0
2024-06-26 10:15:00,212.92,213.01,212.77,212.77,4316.0,212.3916,212.4813,212.2419,212.2419,4316.0
2024-06-26 10:20:00,212.72,213.07,212.7,213.07,5512.0,212.1921,212.5412,212.1721,212.5412,5512.0
2024-06-26 10:25:00,212.91,212.99,212.81,212.81,2468.0,212.3816,212.4614,212.2818,212.2818,2468.0
2024-06-26 10:30:00,212.56,212.67,212.36,212.39,2769.0,212.0325,212.1422,211.833,211.8629,2769.0
2024-06-26 10:35:00,212.41,212.56,212.41,212.46,3057.0,211.8828,212.0325,211.8828,211.9327,3057.0
2024-06-26 10:40:00,212.56,212.59,212.36,212.36,3593.0,212.0325,212.0624,211.833,211.833,3593.0
2024-06-26 10:45:00,212.27,212.28,211.99,211.99,2956.0,211.7432,211.7532,211.4639,211.4639,2956.0
2024-06-26 10:50:00,212.05,212.34,211.98,212.34,10500.0,211.5237,211.813,211.4539,211.813,10500.0
2024-06-26 10:55:00,212.34,212.69,212.29,212.61,10159.0,211.813,212.1621,211.7631,212.0823,10159.0
2024-06-26 11:00:00,212.69,212.8,212.55,212.66,4974.0,212.1621,212.2719,212.0225,212.1322,4974.0
2024-06-26 11:05:00,212.69,212.77,212.46,212.46,3511.0,212.1621,212.2419,211.9327,211.9327,3511.0
2024-06-26 11:10:00,212.46,212.6,212.16,212.53,5380.0,211.9327,212.0724,211.6335,212.0025,5380.0
2024-06-26 11:15:00,212.58,213.12,212.58,213.12,2007.0,212.0524,212.5911,212.0524,212.5911,2007.0
2024-06-26 11:20:00,213.07,213.2,212.96,213.18,4132.0,212.5412,212.6709,212.4315,212.6509,4132.0
2024-06-26 11:25:00,213.22,213.25,213.05,213.06,2530.0,212.6908,212.7208,212.5212,212.5312,2530.0
2024-06-26 11:30:00,213.0,213.12,212.86,212.93,5289.0,212.4714,212.5911,212.3317,212.4015,5289.0
2024-06-26 11:35:00,212.9,213.0,212.83,212.88,4093.0,212.3716,212.4714,212.3018,212.3517,4093.0
2024-06-26 11:40:00,212.89,213.01,212.85,212.93,4648.0,212.3616,212.4813,212.3217,212.4015,4648.0
2024-06-26 11:45:00,212.85,213.23,212.85,213.23,4173.0,212.3217,212.7008,212.3217,212.7008,4173.0
2024-06-26 11:50:00,213.2,213.37,213.17,213.33,77599.0,212.6709,212.8405,212.641,212.8006,77599.0
2024-06-26 11:55:00,213.28,213.28,213.07,213.14,3630.0,212.7507,212.7507,212.5412,212.611,3630.0
2024-06-26 12:00:00,213.09,213.26,213.07,213.26,3589.0,212.5612,212.7307,212.5412,212.7307,3589.0
2024-06-26 12:05:00,213.22,213.3,213.01,213.06,4553.0,212.6908,212.7706,212.4813,212.5312,4553.0
2024-06-26 12:10:00,213.08,213.12,212.99,212.99,3702.0,212.5512,212.5911,212.4614,212.4614,3702.0
2024-06-26 12:15:00,213.03,213.06,212.98,213.04,2615.0,212.5013,212.5312,212.4514,212.5113,2615.0
2024-06-26 12:20:00,212.99,213.03,212.9,212.97,2386.0,212.4614,212.5013,212.3716,212.4414,2386.0
2024-06-26 12:25:00,212.92,213.05,212.9,213.0,1883.0,212.3916,212.5212,212.3716,212.4714,1883.0
2024-06-26 12:30:00,213.01,213.01,212.92,212.93,2100.0,212.4813,212.4813,212.3916,212.4015,2100.0
2024-06-26 12:35:00,212.89,213.03,212.8,213.0,9591.0,212.3616,212.5013,212.2719,212.4714,9591.0
2024-06-26 12:40:00,213.13,213.13,212.97,212.97,5848.0,212.6011,212.6011,212.4414,212.4414,5848.0
2024-06-26 12:45:00,213.01,213.16,213.0,213.07,4585.0,212.4813,212.631,212.4714,212.5412,4585.0
2024-06-26 12:50:00,213.12,213.14,213.0,213.08,2518.0,212.5911,212.611,212.4714,212.5512,2518.0
2024-06-26 12:55:00,213.09,213.15,212.99,213.0,8848.0,212.5612,212.621,212.4614,212.4714,8848.0
2024-06-26 13:00:00,213.0,213.06,212.95,213.03,4080.0,212.4714,212.5312,212.4215,212.5013,4080.0
2024-06-26 13:05:00,213.03,213.13,213.0,213.11,4820.0,212.5013,212.6011,212.4714,212.5811,4820.0
2024-06-26 13:10:00,213.11,213.33,213.11,213.32,15562.0,212.5811,212.8006,212.5811,212.7906,15562.0
2024-06-26 13:15:00,213.33,213.33,213.23,213.23,2543.0,212.8006,212.8006,212.7008,212.7008,2543.0
2024-06-26 13:20:00,213.23,213.28,213.11,213.12,5262.0,212.7008,212.7507,212.5811,212.5911,5262.0
2024-06-26 13:25:00,213.17,213.19,213.14,213.19,3381.0,212.641,212.6609,212.611,212.6609,3381.0
2024-06-26 13:30:00,213.15,213.21,213.11,213.2,4235.0,212.621,212.6809,212.5811,212.6709,4235.0
2024-06-26 13:35:00,213.2,213.28,213.18,213.27,7267.0,212.6709,212.7507,212.6509,212.7407,7267.0
2024-06-26 13:40:00,213.27,213.4,213.25,213.38,10082.0,212.7407,212.8704,212.7208,212.8504,10082.0
2024-06-26 13:45:00,213.36,213.39,213.22,213.22,11202.0,212.8305,212.8604,212.6908,212.6908,11202.0
2024-06-26 13:50:00,213.21,213.44,213.15,213.42,15094.0,212.6809,212.9103,212.621,212.8903,15094.0
2024-06-26 13:55:00,213.42,213.45,213.34,213.39,8489.0,212.8903,212.9203,212.8105,212.8604,8489.0
2024-06-26 14:00:00,213.37,213.42,213.24,213.24,26673.0,212.8405,212.8903,212.7108,212.7108,26673.0
2024-06-26 14:05:00,213.27,213.35,213.19,213.31,8399.0,212.7407,212.8205,212.6609,212.7806,8399.0
2024-06-26 14:10:00,213.26,213.33,213.2,213.21,5266.0,212.7307,212.8006,212.6709,212.6809,5266.0
2024-06-26 14:15:00,213.19,213.22,213.14,213.17,4886.0,212.6609,212.6908,212.611,212.641,4886.0
2024-06-26 14:20:00,213.23,213.28,213.19,213.22,6539.0,212.7008,212.7507,212.6609,212.6908,6539.0
2024-06-26 14:25:00,213.23,213.25,213.09,213.2,5455.0,212.7008,212.7208,212.5612,212.6709,5455.0
2024-06-26 14:30:00,213.23,213.3,213.2,213.25,9116.0,212.7008,212.7706,212.6709,212.7208,9116.0
2024-06-26 14:35:00,213.21,213.21,213.13,213.15,1304.0,212.6809,212.6809,212.6011,212.621,1304.0
2024-06-26 14:40:00,213.16,213.29,213.16,213.26,10709.0,212.631,212.7607,212.631,212.7307,10709.0
2024-06-26 14:45:00,213.2,213.37,213.16,213.28,12640.0,212.6709,212.8405,212.631,212.7507,12640.0
2024-06-26 14:50:00,213.3,213.31,213.16,213.19,3876.0,212.7706,212.7806,212.631,212.6609,3876.0
2024-06-26 14:55:00,213.17,213.33,213.16,213.26,62943.0,212.641,212.8006,212.631,212.7307,62943.0
2024-06-26 15:00:00,213.26,213.3,213.08,213.15,5899.0,212.7307,212.7706,212.5512,212.621,5899.0
2024-06-26 15:05:00,213.21,213.28,213.15,213.25,6743.0,212.6809,212.7507,212.621,212.7208,6743.0
2024-06-26 15:10:00,213.19,213.27,213.11,213.14,2271.0,212.6609,212.7407,212.5811,212.611,2271.0
2024-06-26 15:15:00,213.19,213.26,213.18,213.19,5458.0,212.6609,212.7307,212.6509,212.6609,5458.0
2024-06-26 15:20:00,213.13,213.27,213.06,213.16,18377.0,212.6011,212.7407,212.5312,212.631,18377.0
2024-06-26 15:25:00,213.16,213.26,213.16,213.16,4823.0,212.631,212.7307,212.631,212.631,4823.0
2024-06-26 15:30:00,213.09,213.26,213.09,213.2,4440.0,212.5612,212.7307,212.5612,212.6709,4440.0
2024-06-26 15:35:00,213.21,213.28,213.16,213.16,8377.0,212.6809,212.7507,212.631,212.631,8377.0
2024-06-26 15:40:00,213.18,213.25,213.15,213.21,5211.0,212.6509,212.7208,212.621,212.6809,5211.0
2024-06-26 15:45:00,213.24,213.24,212.96,212.97,8864.0,212.7108,212.7108,212.4315,212.4414,8864.0
2024-06-26 15:50:00,212.95,213.23,212.95,213.23,16562.0,212.4215,212.7008,212.4215,212.7008,16562.0
2024-06-26 15:55:00,213.19,213.4,213.01,213.01,57020.0,212.6609,212.8704,212.4813,212.4813,57020.0
2024-06-27 09:30:00,213.53,213.83,212.7,213.37,11942.0,213.0001,213.2993,212.1721,212.8405,11942.0
2024-06-27 09:35:00,213.52,214.7,213.11,214.36,5437.0,212.9901,214.1672,212.5811,213.828,5437.0
2024-06-27 09:40:00,214.37,214.63,214.12,214.42,29759.0,213.838,214.0973,213.5886,213.8878,29759.0
2024-06-27 09:45:00,214.21,214.64,214.0,214.17,19191.0,213.6784,214.1073,213.4689,213.6385,19191.0
2024-06-27 09:50:00,214.17,214.34,213.93,214.34,7621.0,213.6385,213.808,213.3991,213.808,7621.0
2024-06-27 09:55:00,214.13,214.35,214.08,214.32,7384.0,213.5986,213.818,213.5487,213.7881,7384.0
2024-06-27 10:00:00,214.34,214.61,214.12,214.51,10430.0,213.808,214.0774,213.5886,213.9776,10430.0
2024-06-27 10:05:00,214.52,214.58,214.02,214.35,11303.0,213.9876,214.0475,213.4888,213.818,11303.0
2024-06-27 10:10:00,214.48,214.51,214.22,214.27,7142.0,213.9477,213.9776,213.6883,213.7382,7142.0
2024-06-27 10:15:00,214.38,214.45,214.03,214.05,10173.0,213.8479,213.9178,213.4988,213.5188,10173.0
2024-06-27 10:20:00,214.05,214.49,213.65,214.41,25953.0,213.5188,213.9577,213.1198,213.8779,25953.0
2024-06-27 10:25:00,214.48,214.79,214.11,214.25,20669.0,213.9477,214.2569,213.5786,213.7183,20669.0
2024-06-27 10:30:00,214.27,214.35,214.09,214.13,10121.0,213.7382,213.818,213.5587,213.5986,10121.0
2024-06-27 10:35:00,214.13,214.26,214.01,214.18,5511.0,213.5986,213.7282,213.4789,213.6484,5511.0
2024-06-27 10:40:00,214.29,214.52,214.19,214.43,4989.0,213.7582,213.9876,213.6584,213.8978,4989.0
2024-06-27 10:45:00,214.56,214.67,214.38,214.67,5300.0,214.0275,214.1372,213.8479,214.1372,5300.0
2024-06-27 10:50:00,214.6,214.6,214.34,214.44,5028.0,214.0674,214.0674,213.808,213.9078,5028.0
2024-06-27 10:55:00,214.47,214.52,214.35,214.38,7149.0,213.9377,213.9876,213.818,213.8479,7149.0
2024-06-27 11:00:00,214.43,214.5,214.27,214.38,12562.0,213.8978,213.9677,213.7382,213.8479,12562.0
2024-06-27 11:05:00,214.38,214.74,214.37,214.56,10432.0,213.8479,214.2071,213.838,214.0275,10432.0
2024-06-27 11:10:00,214.41,214.73,214.38,214.63,6968.0,213.8779,214.1971,213.8479,214.0973,6968.0
2024-06-27 11:15:00,214.58,214.85,214.58,214.85,6087.0,214.0475,214.3168,214.0475,214.3168,6087.0
2024-06-27 11:20:00,214.77,214.94,214.57,214.58,14314.0,214.237,214.4066,214.0375,214.0475,14314.0
2024-06-27 11:25:00,214.65,214.65,214.41,214.48,4678.0,214.1173,214.1173,213.8779,213.9477,4678.0
2024-06-27 11:30:00,214.55,214.63,214.4,214.53,6051.0,214.0175,214.0973,213.8679,213.9976,6051.0
2024-06-27 11:35:00,214.54,214.74,214.29,214.74,7225.0,214.0076,214.2071,213.7582,214.2071,7225.0
2024-06-27 11:40:00,214.61,214.75,214.56,214.67,9157.0,214.0774,214.217,214.0275,214.1372,9157.0
2024-06-27 11:45:00,214.7,214.76,214.38,214.52,162575.0,214.1672,214.227,213.8479,213.9876,162575.0
2024-06-27 11:50:00,214.5,214.72,214.49,214.62,9963.0,213.9677,214.1871,213.9577,214.0874,9963.0
2024-06-27 11:55:00,214.53,214.86,214.53,214.82,6721.0,213.9976,214.3268,213.9976,214.2869,6721.0
2024-06-27 12:00:00,214.8,215.01,214.79,214.95,3016.0,214.2669,214.4764,214.2569,214.4165,3016.0
2024-06-27 12:05:00,214.88,215.07,214.87,215.05,1572.0,214.3467,214.5362,214.3367,214.5163,1572.0
2024-06-27 12:10:00,215.05,215.07,214.95,215.01,4022.0,214.5163,214.5362,214.4165,214.4764,4022.0
2024-06-27 12:15:00,215.01,215.17,214.99,215.13,3930.0,214.4764,214.636,214.4564,214.5961,3930.0
2024-06-27 12:20:00,215.18,215.44,215.18,215.38,4770.0,214.646,214.9053,214.646,214.8455,4770.0
2024-06-27 12:25:00,215.44,215.52,215.36,215.39,17083.0,214.9053,214.9851,214.8255,214.8554,17083.0
2024-06-27 12:30:00,215.46,215.46,215.15,215.15,8738.0,214.9253,214.9253,214.616,214.616,8738.0
2024-06-27 12:35:00,215.13,215.25,215.02,215.03,5026.0,214.5961,214.7158,214.4864,214.4963,5026.0
2024-06-27 12:40:00,215.03,215.11,214.83,214.93,4571.0,214.4963,214.5761,214.2968,214.3966,4571.0
2024-06-27 12:45:00,214.85,215.05,214.85,215.0,5451.0,214.3168,214.5163,214.3168,214.4664,5451.0
2024-06-27 12:50:00,215.1,215.17,215.07,215.14,1000.0,214.5662,214.636,214.5362,214.6061,1000.0
2024-06-27 12:55:00,215.18,215.34,215.14,215.14,2253.0,214.646,214.8056,214.6061,214.6061,2253.0
2024-06-27 13:00:00,215.25,215.28,215.14,215.14,1806.0,214.7158,214.7457,214.6061,214.6061,1806.0
2024-06-27 13:05:00,215.14,215.21,215.08,215.17,11173.0,214.6061,214.6759,214.5462,214.636,11173.0
2024-06-27 13:10:00,215.14,215.2,215.07,215.16,7721.0,214.6061,214.6659,214.5362,214.626,7721.0
2024-06-27 13:15:00,215.11,215.13,214.92,215.03,9518.0,214.5761,214.5961,214.3866,214.4963,9518.0
2024-06-27 13:20:00,215.01,215.16,215.0,215.16,8108.0,214.4764,214.626,214.4664,214.626,8108.0
2024-06-27 13:25:00,215.19,215.19,214.99,215.04,8634.0,214.6559,214.6559,214.4564,214.5063,8634.0
2024-06-27 13:30:00,214.99,215.04,214.94,214.97,4290.0,214.4564,214.5063,214.4066,214.4365,4290.0
2024-06-27 13:35:00,214.96,215.11,214.96,215.11,2581.0,214.4265,214.5761,214.4265,214.5761,2581.0
2024-06-27 13:40:00,215.11,215.21,215.04,215.05,14760.0,214.5761,214.6759,214.5063,214.5163,14760.0
2024-06-27 13:45:00,215.1,215.37,215.1,215.35,25146.0,214.5662,214.8355,214.5662,214.8155,25146.0
2024-06-27 13:50:00,215.38,215.5,215.37,215.44,3537.0,214.8455,214.9652,214.8355,214.9053,3537.0
2024-06-27 13:55:00,215.37,215.41,215.26,215.29,5975.0,214.8355,214.8754,214.7258,214.7557,5975.0
2024-06-27 14:00:00,215.24,215.24,215.04,215.06,3215.0,214.7058,214.7058,214.5063,214.5263,3215.0
2024-06-27 14:05:00,215.07,215.33,215.07,215.25,9038.0,214.5362,214.7956,214.5362,214.7158,9038.0
2024-06-27 14:10:00,215.23,215.25,214.95,214.96,3643.0,214.6958,214.7158,214.4165,214.4265,3643.0
2024-06-27 14:15:00,214.88,214.93,214.8,214.85,5969.0,214.3467,214.3966,214.2669,214.3168,5969.0
2024-06-27 14:20:00,214.87,214.93,214.82,214.87,3900.0,214.3367,214.3966,214.2869,214.3367,3900.0
2024-06-27 14:25:00,214.84,215.0,214.78,214.78,10368.0,214.3068,214.4664,214.247,214.247,10368.0
2024-06-27 14:30:00,214.8,214.8,214.68,214.74,2791.0,214.2669,214.2669,214.1472,214.2071,2791.0
2024-06-27 14:35:00,214.76,214.77,214.62,214.63,10296.0,214.227,214.237,214.0874,214.0973,10296.0
2024-06-27 14:40:00,214.58,214.58,214.46,214.51,3871.0,214.0475,214.0475,213.9277,213.9776,3871.0
2024-06-27 14:45:00,214.48,214.56,214.43,214.53,4344.0,213.9477,214.0275,213.8978,213.9976,4344.0
2024-06-27 14:50:00,214.49,214.77,214.48,214.62,5330.0,213.9577,214.237,213.9477,214.0874,5330.0
2024-06-27 14:55:00,214.62,214.62,214.46,214.53,4173.0,214.0874,214.0874,213.9277,213.9976,4173.0
2024-06-27 15:00:00,214.53,214.65,214.46,214.65,9620.0,213.9976,214.1173,213.9277,214.1173,9620.0
2024-06-27 15:05:00,214.57,214.72,214.54,214.72,4617.0,214.0375,214.1871,214.0076,214.1871,4617.0
2024-06-27 15:10:00,214.72,214.93,214.72,214.93,5102.0,214.1871,214.3966,214.1871,214.3966,5102.0
2024-06-27 15:15:00,214.89,215.16,214.89,215.16,6010.0,214.3567,214.626,214.3567,214.626,6010.0
2024-06-27 15:20:00,215.14,215.31,214.99,215.03,11556.0,214.6061,214.7756,214.4564,214.4963,11556.0
2024-06-27 15:25:00,215.07,215.24,215.07,215.11,5847.0,214.5362,214.7058,214.5362,214.5761,5847.0
2024-06-27 15:30:00,215.2,215.22,215.0,215.0,6218.0,214.6659,214.6859,214.4664,214.4664,6218.0
2024-06-27 15:35:00,215.01,215.29,214.99,215.26,5630.0,214.4764,214.7557,214.4564,214.7258,5630.0
2024-06-27 15:40:00,215.26,215.48,215.22,215.43,3975.0,214.7258,214.9452,214.6859,214.8953,3975.0
2024-06-27 15:45:00,215.44,215.48,215.15,215.28,9610.0,214.9053,214.9452,214.616,214.7457,9610.0
2024-06-27 15:50:00,215.27,215.41,214.98,215.04,23143.0,214.7357,214.8754,214.4465,214.5063,23143.0
2024-06-27 15:55:00,215.05,215.32,215.01,215.26,106189.0,214.5163,214.7856,214.4764,214.7258,106189.0
2024-06-28 09:30:00,215.11,216.31,215.11,216.19,12560.0,214.5761,215.7732,214.5761,215.6535,12560.0
2024-06-28 09:35:00,216.39,216.58,215.77,215.99,3858.0,215.853,216.0425,215.2345,215.454,3858.0
2024-06-28 09:40:00,216.01,216.38,216.0,216.34,6426.0,215.4739,215.843,215.4639,215.8031,6426.0
2024-06-28 09:45:00,216.24,216.4,216.17,216.33,8768.0,215.7033,215.8629,215.6335,215.7931,8768.0
2024-06-28 09:50:00,216.42,216.89,216.4,216.77,8960.0,215.8829,216.3517,215.8629,216.232,8960.0
2024-06-28 09:55:00,216.75,216.83,216.29,216.41,10443.0,216.2121,216.2919,215.7532,215.8729,10443.0
2024-06-28 10:00:00,216.42,217.26,216.42,217.26,7395.0,215.8829,216.7208,215.8829,216.7208,7395.0
2024-06-28 10:05:00,217.26,217.44,217.06,217.32,8189.0,216.7208,216.9004,216.5213,216.7807,8189.0
2024-06-28 10:10:00,217.31,217.99,217.31,217.98,19263.0,216.7707,217.449,216.7707,217.439,19263.0
2024-06-28 10:15:00,217.99,218.12,217.8,217.87,12970.0,217.449,217.5787,217.2595,217.3293,12970.0
2024-06-28 10:20:00,217.86,218.12,217.86,217.89,11134.0,217.3193,217.5787,217.3193,217.3492,11134.0
2024-06-28 10:25:00,217.69,217.99,217.65,217.7,15239.0,217.1497,217.449,217.1098,217.1597,15239.0
2024-06-28 10:30:00,217.76,218.15,217.73,218.06,23167.0,217.2196,217.6086,217.1896,217.5188,23167.0
2024-06-28 10:35:00,218.09,218.13,217.64,217.69,15007.0,217.5487,217.5886,217.0999,217.1497,15007.0
2024-06-28 10:40:00,217.74,217.74,217.43,217.63,6303.0,217.1996,217.1996,216.8904,217.0899,6303.0
2024-06-28 10:45:00,217.6,218.08,217.6,218.08,6196.0,217.06,217.5388,217.06,217.5388,6196.0
2024-06-28 10:50:00,217.98,218.2,217.95,218.11,8227.0,217.439,217.6585,217.4091,217.5687,8227.0
2024-06-28 10:55:00,218.18,218.29,217.21,217.66,10103.0,217.6385,217.7482,216.6709,217.1198,10103.0
2024-06-28 11:00:00,217.67,217.73,217.56,217.72,14066.0,217.1298,217.1896,217.0201,217.1797,14066.0
2024-06-28 11:05:00,217.69,217.82,217.55,217.76,10231.0,217.1497,217.2794,217.0101,217.2196,10231.0
2024-06-28 11:10:00,217.68,218.01,217.67,217.98,6671.0,217.1398,217.4689,217.1298,217.439,6671.0
2024-06-28 11:15:00,217.98,218.11,217.66,217.89,64148.0,217.439,217.5687,217.1198,217.3492,64148.0
2024-06-28 11:20:00,218.05,218.24,218.05,218.2,3402.0,217.5088,217.6984,217.5088,217.6585,3402.0
2024-06-28 11:25:00,218.2,218.2,217.63,217.73,4975.0,217.6585,217.6585,217.0899,217.1896,4975.0
2024-06-28 11:30:00,217.7,218.09,217.68,218.09,11606.0,217.1597,217.5487,217.1398,217.5487,11606.0
2024-06-28 11:35:00,218.12,218.18,218.0,218.06,3129.0,217.5787,217.6385,217.459,217.5188,3129.0
2024-06-28 11:40:00,218.0,218.09,217.88,217.98,8957.0,217.459,217.5487,217.3393,217.439,8957.0
2024-06-28 11:45:00,217.98,218.06,217.89,217.98,2341.0,217.439,217.5188,217.3492,217.439,2341.0
2024-06-28 11:50:00,218.06,218.11,218.02,218.06,3052.0,217.5188,217.5687,217.4789,217.5188,3052.0
2024-06-28 11:55:00,218.03,218.31,217.95,218.31,2523.0,217.4889,217.7682,217.4091,217.7682,2523.0
2024-06-28 12:00:00,218.13,218.36,218.13,218.32,5073.0,217.5886,217.8181,217.5886,217.7782,5073.0
2024-06-28 12:05:00,218.32,218.38,218.16,218.3,16495.0,217.7782,217.838,217.6186,217.7582,16495.0
2024-06-28 12:10:00,218.22,218.3,218.1,218.25,3313.0,217.6784,217.7582,217.5587,217.7083,3313.0
2024-06-28 12:15:00,218.24,218.24,217.97,218.1,2371.0,217.6984,217.6984,217.429,217.5587,2371.0
2024-06-28 12:20:00,218.1,218.22,218.05,218.16,2500.0,217.5587,217.6784,217.5088,217.6186,2500.0
2024-06-28 12:25:00,218.22,218.37,218.15,218.34,2348.0,217.6784,217.828,217.6086,217.7981,2348.0
2024-06-28 12:30:00,218.3,218.44,218.3,218.38,5047.0,217.7582,217.8979,217.7582,217.838,5047.0
2024-06-28 12:35:00,218.32,218.35,217.73,217.8,55888.0,217.7782,217.8081,217.1896,217.2595,55888.0
2024-06-28 12:40:00,217.74,218.01,217.58,217.92,31296.0,217.1996,217.4689,217.04,217.3792,31296.0
2024-06-28 12:45:00,217.84,217.92,217.4,217.41,4090.0,217.2994,217.3792,216.8605,216.8704,4090.0
2024-06-28 12:50:00,217.33,217.48,217.33,217.41,1857.0,216.7906,216.9403,216.7906,216.8704,1857.0
2024-06-28 12:55:00,217.44,217.53,217.35,217.47,6143.0,216.9004,216.9901,216.8106,216.9303,6143.0
2024-06-28 13:00:00,217.41,217.62,217.4,217.53,3538.0,216.8704,217.0799,216.8605,216.9901,3538.0
2024-06-28 13:05:00,217.48,217.57,217.43,217.56,11402.0,216.9403,217.03,216.8904,217.0201,11402.0
2024-06-28 13:10:00,217.55,217.61,217.46,217.46,6243.0,217.0101,217.0699,216.9203,216.9203,6243.0
2024-06-28 13:15:00,217.51,217.66,217.39,217.6,40108.0,216.9702,217.1198,216.8505,217.06,40108.0
2024-06-28 13:20:00,217.59,217.71,217.55,217.63,6761.0,217.05,217.1697,217.0101,217.0899,6761.0
2024-06-28 13:25:00,217.54,217.75,217.42,217.42,9918.0,217.0001,217.2096,216.8804,216.8804,9918.0
2024-06-28 13:30:00,217.39,217.49,217.31,217.37,5559.0,216.8505,216.9502,216.7707,216.8305,5559.0
2024-06-28 13:35:00,217.36,217.51,217.24,217.51,7067.0,216.8206,216.9702,216.7009,216.9702,7067.0
2024-06-28 13:40:00,217.51,217.57,217.41,217.48,8932.0,216.9702,217.03,216.8704,216.9403,8932.0
2024-06-28 13:45:00,217.48,217.49,217.29,217.4,8513.0,216.9403,216.9502,216.7507,216.8605,8513.0
2024-06-28 13:50:00,217.45,217.57,217.41,217.56,3549.0,216.9103,217.03,216.8704,217.0201,3549.0
2024-06-28 13:55:00,217.51,217.56,217.42,217.49,4263.0,216.9702,217.0201,216.8804,216.9502,4263.0
2024-06-28 14:00:00,217.51,217.57,217.35,217.57,8169.0,216.9702,217.03,216.8106,217.03,8169.0
2024-06-28 14:05:00,217.51,217.64,217.49,217.51,3163.0,216.9702,217.0999,216.9502,216.9702,3163.0
2024-06-28 14:10:00,217.52,217.55,217.39,217.54,5661.0,216.9802,217.0101,216.8505,217.0001,5661.0
2024-06-28 14:15:00,217.48,217.54,217.37,217.39,5668.0,216.9403,217.0001,216.8305,216.8505,5668.0
2024-06-28 14:20:00,217.37,217.37,217.03,217.19,8346.0,216.8305,216.8305,216.4914,216.651,8346.0
2024-06-28 14:25:00,217.23,217.34,217.17,217.31,9263.0,216.6909,216.8006,216.631,216.7707,9263.0
2024-06-28 14:30:00,217.26,217.35,217.17,217.21,4413.0,216.7208,216.8106,216.631,216.6709,4413.0
2024-06-28 14:35:00,217.2,217.39,217.2,217.26,10140.0,216.6609,216.8505,216.6609,216.7208,10140.0
2024-06-28 14:40:00,217.24,217.34,217.15,217.15,7515.0,216.7009,216.8006,216.6111,216.6111,7515.0
2024-06-28 14:45:00,217.18,217.32,217.18,217.23,3734.0,216.641,216.7807,216.641,216.6909,3734.0
2024-06-28 14:50:00,217.31,217.45,217.21,217.27,11017.0,216.7707,216.9103,216.6709,216.7308,11017.0
2024-06-28 14:55:00,217.19,217.25,217.08,217.25,5999.0,216.651,216.7108,216.5412,216.7108,5999.0
2024-06-28 15:00:00,217.25,217.26,217.09,217.1,12102.0,216.7108,216.7208,216.5512,216.5612,12102.0
2024-06-28 15:05:00,217.16,217.2,217.07,217.12,12615.0,216.621,216.6609,216.5313,216.5811,12615.0
2024-06-28 15:10:00,217.1,217.17,216.99,217.04,13381.0,216.5612,216.631,216.4515,216.5013,13381.0
2024-06-28 15:15:00,217.0,217.14,216.65,216.87,38734.0,216.4614,216.6011,216.1123,216.3318,38734.0
2024-06-28 15:20:00,216.89,216.97,216.8,216.93,13430.0,216.3517,216.4315,216.2619,216.3916,13430.0
2024-06-28 15:25:00,216.91,217.08,216.83,217.03,15638.0,216.3717,216.5412,216.2919,216.4914,15638.0
2024-06-28 15:30:00,217.03,217.24,216.79,217.06,31513.0,216.4914,216.7009,216.252,216.5213,31513.0
2024-06-28 15:35:00,217.03,217.31,217.01,217.28,19752.0,216.4914,216.7707,216.4714,216.7408,19752.0
2024-06-28 15:40:00,217.29,217.54,217.26,217.43,14143.0,216.7507,217.0001,216.7208,216.8904,14143.0
2024-06-28 15:45:00,217.38,217.8,217.35,217.36,38351.0,216.8405,217.2595,216.8106,216.8206,38351.0
2024-06-28 15:50:00,217.42,217.87,217.3,217.53,75336.0,216.8804,217.3293,216.7607,216.9901,75336.0
2024-06-28 15:55:00,217.57,218.58,217.57,218.21,295706.0,217.03,218.0375,217.03,217.6684,295706.0
2024-07-01 09:30:00,218.73,218.83,218.3,218.6,17700.0,218.1872,218.2869,217.7582,218.0575,17700.0
2024-07-01 09:35:00,218.38,218.54,217.64,217.68,5271.0,217.838,217.9976,217.0999,217.1398,5271.0
2024-07-01 09:40:00,217.05,217.57,216.97,217.23,6455.0,216.5113,217.03,216.4315,216.6909,6455.0
2024-07-01 09:45:00,217.22,217.39,216.64,216.64,6030.0,216.6809,216.8505,216.1023,216.1023,6030.0
2024-07-01 09:50:00,216.64,216.89,216.3,216.31,9535.0,216.1023,216.3517,215.7632,215.7732,9535.0
2024-07-01 09:55:00,216.38,216.38,215.72,215.72,5616.0,215.843,215.843,215.1846,215.1846,5616.0
2024-07-01 10:00:00,215.9,216.26,215.18,215.18,7379.0,215.3642,215.7233,214.646,214.646,7379.0
2024-07-01 10:05:00,215.03,215.08,214.65,214.65,5499.0,214.4963,214.5462,214.1173,214.1173,5499.0
2024-07-01 10:10:00,214.41,214.89,214.41,214.69,20254.0,213.8779,214.3567,213.8779,214.1572,20254.0
2024-07-01 10:15:00,214.62,214.82,214.03,214.23,10161.0,214.0874,214.2869,213.4988,213.6983,10161.0
2024-07-01 10:20:00,214.2,214.2,213.48,213.74,6875.0,213.6684,213.6684,212.9502,213.2095,6875.0
2024-07-01 10:25:00,213.65,213.74,213.47,213.68,4965.0,213.1198,213.2095,212.9402,213.1497,4965.0
2024-07-01 10:30:00,213.73,213.83,212.97,212.97,8304.0,213.1996,213.2993,212.4414,212.4414,8304.0
2024-07-01 10:35:00,212.92,213.2,212.81,212.94,8459.0,212.3916,212.6709,212.2818,212.4115,8459.0
2024-07-01 10:40:00,212.89,213.23,212.78,213.0,4120.0,212.3616,212.7008,212.2519,212.4714,4120.0
2024-07-01 10:45:00,212.95,213.02,212.74,212.88,6059.0,212.4215,212.4913,212.212,212.3517,6059.0
2024-07-01 10:50:00,212.95,213.2,212.88,213.06,8618.0,212.4215,212.6709,212.3517,212.5312,8618.0
2024-07-01 10:55:00,213.03,213.32,212.9,213.08,9799.0,212.5013,212.7906,212.3716,212.5512,9799.0
2024-07-01 11:00:00,213.05,213.05,212.68,213.01,8438.0,212.5212,212.5212,212.1522,212.4813,8438.0
2024-07-01 11:05:00,213.02,213.75,213.01,213.51,10601.0,212.4913,213.2195,212.4813,212.9801,10601.0
2024-07-01 11:10:00,213.47,213.79,213.35,213.53,5997.0,212.9402,213.2594,212.8205,213.0001,5997.0
2024-07-01 11:15:00,213.52,213.53,213.1,213.33,5820.0,212.9901,213.0001,212.5711,212.8006,5820.0
2024-07-01 11:20:00,213.28,213.7,213.28,213.7,7071.0,212.7507,213.1696,212.7507,213.1696,7071.0
2024-07-01 11:25:00,213.68,213.77,213.62,213.62,4204.0,213.1497,213.2395,213.0898,213.0898,4204.0
2024-07-01 11:30:00,213.69,213.79,213.36,213.44,3679.0,213.1597,213.2594,212.8305,212.9103,3679.0
2024-07-01 11:35:00,213.39,213.54,213.3,213.39,7187.0,212.8604,213.01,212.7706,212.8604,7187.0
2024-07-01 11:40:00,213.49,213.64,213.37,213.58,27575.0,212.9602,213.1098,212.8405,213.0499,27575.0
2024-07-01 11:45:00,213.6,213.71,213.48,213.6,30866.0,213.0699,213.1796,212.9502,213.0699,30866.0
2024-07-01 11:50:00,213.55,213.86,213.46,213.7,13755.0,213.02,213.3292,212.9302,213.1696,13755.0
2024-07-01 11:55:00,213.68,213.68,213.31,213.31,8682.0,213.1497,213.1497,212.7806,212.7806,8682.0
2024-07-01 12:00:00,213.31,213.39,212.86,212.95,5625.0,212.7806,212.8604,212.3317,212.4215,5625.0
2024-07-01 12:05:00,212.95,213.38,212.95,213.31,6088.0,212.4215,212.8504,212.4215,212.7806,6088.0
2024-07-01 12:10:00,213.33,213.47,212.98,212.99,13866.0,212.8006,212.9402,212.4514,212.4614,13866.0
2024-07-01 12:15:00,212.99,213.41,212.99,213.17,8722.0,212.4614,212.8804,212.4614,212.641,8722.0
2024-07-01 12:20:00,213.2,213.26,212.97,212.97,9104.0,212.6709,212.7307,212.4414,212.4414,9104.0
2024-07-01 12:25:00,212.89,213.01,212.7,212.86,10849.0,212.3616,212.4813,212.1721,212.3317,10849.0
2024-07-01 12:30:00,212.83,212.86,212.73,212.77,5493.0,212.3018,212.3317,212.202,212.2419,5493.0
2024-07-01 12:35:00,212.74,212.92,212.65,212.71,6594.0,212.212,212.3916,212.1222,212.1821,6594.0
2024-07-01 12:40:00,212.63,212.96,212.62,212.96,11708.0,212.1023,212.4315,212.0923,212.4315,11708.0
2024-07-01 12:45:00,212.93,212.98,212.5,212.54,6848.0,212.4015,212.4514,211.9726,212.0125,6848.0
2024-07-01 12:50:00,212.53,212.62,212.44,212.57,6274.0,212.0025,212.0923,211.9128,212.0424,6274.0
2024-07-01 12:55:00,212.61,212.82,212.54,212.75,6100.0,212.0823,212.2918,212.0125,212.222,6100.0
2024-07-01 13:00:00,212.76,212.81,212.51,212.67,15160.0,212.232,212.2818,211.9826,212.1422,15160.0
2024-07-01 13:05:00,212.66,212.81,212.63,212.69,17517.0,212.1322,212.2818,212.1023,212.1621,17517.0
2024-07-01 13:10:00,212.75,212.85,212.63,212.79,14491.0,212.222,212.3217,212.1023,212.2619,14491.0
2024-07-01 13:15:00,212.78,212.86,212.66,212.69,9854.0,212.2519,212.3317,212.1322,212.1621,9854.0
2024-07-01 13:20:00,212.69,212.93,212.62,212.93,15282.0,212.1621,212.4015,212.0923,212.4015,15282.0
2024-07-01 13:25:00,212.87,213.16,212.85,212.85,18795.0,212.3417,212.631,212.3217,212.3217,18795.0
2024-07-01 13:30:00,212.78,212.83,212.53,212.72,4898.0,212.2519,212.3018,212.0025,212.1921,4898.0
2024-07-01 13:35:00,212.65,212.96,212.65,212.9,10075.0,212.1222,212.4315,212.1222,212.3716,10075.0
2024-07-01 13:40:00,212.93,213.03,212.82,213.02,6052.0,212.4015,212.5013,212.2918,212.4913,6052.0
2024-07-01 13:45:00,212.96,213.18,212.85,213.12,23583.0,212.4315,212.6509,212.3217,212.5911,23583.0
2024-07-01 13:50:00,213.18,213.24,213.06,213.15,4835.0,212.6509,212.7108,212.5312,212.621,4835.0
2024-07-01 13:55:00,213.15,213.29,213.09,213.15,7224.0,212.621,212.7607,212.5612,212.621,7224.0
2024-07-01 14:00:00,213.15,213.16,212.85,213.04,11794.0,212.621,212.631,212.3217,212.5113,11794.0
2024-07-01 14:05:00,213.01,213.07,212.87,212.9,5536.0,212.4813,212.5412,212.3417,212.3716,5536.0
2024-07-01 14:10:00,212.82,212.99,212.76,212.86,10686.0,212.2918,212.4614,212.232,212.3317,10686.0
2024-07-01 14:15:00,212.85,213.16,212.81,213.12,7022.0,212.3217,212.631,212.2818,212.5911,7022.0
2024-07-01 14:20:00,213.13,213.25,213.04,213.2,5033.0,212.6011,212.7208,212.5113,212.6709,5033.0
2024-07-01 14:25:00,213.2,213.39,212.84,212.99,11028.0,212.6709,212.8604,212.3118,212.4614,11028.0
2024-07-01 14:30:00,212.96,213.14,212.93,213.14,3883.0,212.4315,212.611,212.4015,212.611,3883.0
2024-07-01 14:35:00,213.11,213.62,213.08,213.62,11410.0,212.5811,213.0898,212.5512,213.0898,11410.0
2024-07-01 14:40:00,213.51,213.63,213.39,213.61,5368.0,212.9801,213.0998,212.8604,213.0799,5368.0
2024-07-01 14:45:00,213.57,213.64,213.38,213.38,6666.0,213.04,213.1098,212.8504,212.8504,6666.0
2024-07-01 14:50:00,213.4,213.56,213.33,213.54,10198.0,212.8704,213.03,212.8006,213.01,10198.0
2024-07-01 14:55:00,213.59,213.72,213.44,213.72,6590.0,213.0599,213.1896,212.9103,213.1896,6590.0
2024-07-01 15:00:00,213.66,213.74,213.5,213.5,6333.0,213.1297,213.2095,212.9701,212.9701,6333.0
2024-07-01 15:05:00,213.61,213.9,213.52,213.89,11524.0,213.0799,213.3691,212.9901,213.3592,11524.0
2024-07-01 15:10:00,213.82,214.14,213.81,213.95,12412.0,213.2893,213.6085,213.2794,213.419,12412.0
2024-07-01 15:15:00,213.95,214.17,213.93,214.16,7424.0,213.419,213.6385,213.3991,213.6285,7424.0
2024-07-01 15:20:00,214.11,214.34,214.0,214.24,11278.0,213.5786,213.808,213.4689,213.7083,11278.0
2024-07-01 15:25:00,214.18,214.18,213.86,213.99,7596.0,213.6484,213.6484,213.3292,213.4589,7596.0
2024-07-01 15:30:00,213.99,214.19,213.95,214.06,10458.0,213.4589,213.6584,213.419,213.5287,10458.0
2024-07-01 15:35:00,214.08,214.14,213.88,214.05,8535.0,213.5487,213.6085,213.3492,213.5188,8535.0
2024-07-01 15:40:00,213.99,214.25,213.98,214.11,10088.0,213.4589,213.7183,213.4489,213.5786,10088.0
2024-07-01 15:45:00,214.11,214.16,213.86,214.04,21752.0,213.5786,213.6285,213.3292,213.5088,21752.0
2024-07-01 15:50:00,214.05,214.4,214.0,214.24,33132.0,213.5188,213.8679,213.4689,213.7083,33132.0
2024-07-01 15:55:00,214.17,214.49,214.16,214.17,99988.0,213.6385,213.9577,213.6285,213.6385,99988.0
2024-07-02 09:30:00,214.36,214.41,213.43,213.98,8182.0,213.828,213.8779,212.9003,213.4489,8182.0
2024-07-02 09:35:00,213.43,213.75,213.24,213.43,4428.0,212.9003,213.2195,212.7108,212.9003,4428.0
2024-07-02 09:40:00,213.64,214.33,213.64,213.73,2452.0,213.1098,213.7981,213.1098,213.1996,2452.0
2024-07-02 09:45:00,213.64,213.64,213.59,213.64,795.0,213.1098,213.1098,213.0599,213.1098,795.0
2024-07-02 09:50:00,213.49,213.93,213.43,213.93,1335.0,212.9602,213.3991,212.9003,213.3991,1335.0
2024-07-02 09:55:00,213.9,214.06,213.64,213.94,3367.0,213.3691,213.5287,213.1098,213.409,3367.0
2024-07-02 10:00:00,213.98,214.01,213.72,213.82,5618.0,213.4489,213.4789,213.1896,213.2893,5618.0
2024-07-02 10:05:00,213.71,213.77,213.71,213.77,600.0,213.1796,213.2395,213.1796,213.2395,600.0
2024-07-02 10:10:00,213.61,213.73,213.49,213.73,6447.0,213.0799,213.1996,212.9602,213.1996,6447.0
2024-07-02 10:15:00,213.52,213.68,213.21,213.3,13923.0,212.9901,213.1497,212.6809,212.7706,13923.0
2024-07-02 10:20:00,213.4,213.58,213.31,213.32,6074.0,212.8704,213.0499,212.7806,212.7906,6074.0
2024-07-02 10:25:00,213.44,213.96,213.42,213.96,3449.0,212.9103,213.429,212.8903,213.429,3449.0
2024-07-02 10:30:00,213.9,213.99,213.87,213.96,2145.0,213.3691,213.4589,213.3392,213.429,2145.0
2024-07-02 10:35:00,213.95,214.14,213.77,214.06,7904.0,213.419,213.6085,213.2395,213.5287,7904.0
2024-07-02 10:40:00,214.15,214.23,213.84,213.84,11080.0,213.6185,213.6983,213.3093,213.3093,11080.0
2024-07-02 10:45:00,213.82,213.97,213.69,213.95,6188.0,213.2893,213.439,213.1597,213.419,6188.0
2024-07-02 10:50:00,213.95,214.02,213.88,214.02,2728.0,213.419,213.4888,213.3492,213.4888,2728.0
2024-07-02 10:55:00,214.14,214.39,214.14,214.39,7257.0,213.6085,213.8579,213.6085,213.8579,7257.0
2024-07-02 11:00:00,214.48,214.48,214.24,214.25,3148.0,213.9477,213.9477,213.7083,213.7183,3148.0
2024-07-02 11:05:00,214.17,214.22,214.09,214.1,4930.0,213.6385,213.6883,213.5587,213.5686,4930.0
2024-07-02 11:10:00,214.05,214.3,214.03,214.28,5968.0,213.5188,213.7681,213.4988,213.7482,5968.0
2024-07-02 11:15:00,214.29,214.5,214.29,214.47,2441.0,213.7582,213.9677,213.7582,213.9377,2441.0
2024-07-02 11:20:00,214.51,214.63,214.51,214.63,5414.0,213.9776,214.0973,213.9776,214.0973,5414.0
2024-07-02 11:25:00,214.59,214.83,214.59,214.78,4600.0,214.0574,214.2968,214.0574,214.247,4600.0
2024-07-02 11:30:00,214.88,214.98,214.76,214.98,17022.0,214.3467,214.4465,214.227,214.4465,17022.0
2024-07-02 11:35:00,214.98,215.07,214.92,215.0,4400.0,214.4465,214.5362,214.3866,214.4664,4400.0
2024-07-02 11:40:00,214.93,215.15,214.93,215.08,3878.0,214.3966,214.616,214.3966,214.5462,3878.0
2024-07-02 11:45:00,215.02,215.08,214.94,214.99,3345.0,214.4864,214.5462,214.4066,214.4564,3345.0
2024-07-02 11:50:00,215.04,215.13,214.99,215.03,4047.0,214.5063,214.5961,214.4564,214.4963,4047.0
2024-07-02 11:55:00,214.98,215.04,214.91,214.96,7445.0,214.4465,214.5063,214.3766,214.4265,7445.0
2024-07-02 12:00:00,214.99,214.99,214.79,214.92,3626.0,214.4564,214.4564,214.2569,214.3866,3626.0
2024-07-02 12:05:00,214.92,214.97,214.8,214.8,3025.0,214.3866,214.4365,214.2669,214.2669,3025.0
2024-07-02 12:10:00,214.84,214.84,214.69,214.7,2281.0,214.3068,214.3068,214.1572,214.1672,2281.0
2024-07-02 12:15:00,214.84,214.91,214.73,214.74,5620.0,214.3068,214.3766,214.1971,214.2071,5620.0
2024-07-02 12:20:00,214.78,214.81,214.72,214.81,806.0,214.247,214.2769,214.1871,214.2769,806.0
2024-07-02 12:25:00,214.8,215.0,214.75,215.0,3972.0,214.2669,214.4664,214.217,214.4664,3972.0
2024-07-02 12:30:00,215.12,215.12,214.92,215.08,1742.0,214.5861,214.5861,214.3866,214.5462,1742.0
2024-07-02 12:35:00,214.96,215.06,214.89,215.05,2922.0,214.4265,214.5263,214.3567,214.5163,2922.0
2024-07-02 12:40:00,215.03,215.13,215.02,215.13,3823.0,214.4963,214.5961,214.4864,214.5961,3823.0
2024-07-02 12:45:00,215.16,215.16,215.12,215.14,906.0,214.626,214.626,214.5861,214.6061,906.0
2024-07-02 12:50:00,215.14,215.15,215.01,215.04,5548.0,214.6061,214.616,214.4764,214.5063,5548.0
2024-07-02 12:55:00,215.05,215.05,214.87,214.88,1528.0,214.5163,214.5163,214.3367,214.3467,1528.0
2024-07-02 13:00:00,214.86,214.94,214.85,214.93,988.0,214.3268,214.4066,214.3168,214.3966,988.0
2024-07-02 13:05:00,214.99,215.21,214.99,215.18,1085.0,214.4564,214.6759,214.4564,214.646,1085.0
2024-07-02 13:10:00,215.25,215.32,215.21,215.21,5982.0,214.7158,214.7856,214.6759,214.6759,5982.0
2024-07-02 13:15:00,215.22,215.22,215.12,215.18,1887.0,214.6859,214.6859,214.5861,214.646,1887.0
2024-07-02 13:20:00,215.24,215.3,215.21,215.27,2831.0,214.7058,214.7657,214.6759,214.7357,2831.0
2024-07-02 13:25:00,215.3,215.4,215.28,215.38,2660.0,214.7657,214.8654,214.7457,214.8455,2660.0
2024-07-02 13:30:00,215.37,215.41,215.21,215.23,5758.0,214.8355,214.8754,214.6759,214.6958,5758.0
2024-07-02 13:35:00,215.26,215.27,215.05,215.06,3882.0,214.7258,214.7357,214.5163,214.5263,3882.0
2024-07-02 13:40:00,215.0,215.03,214.95,214.95,3560.0,214.4664,214.4963,214.4165,214.4165,3560.0
2024-07-02 13:45:00,214.95,215.17,214.94,215.17,1200.0,214.4165,214.636,214.4066,214.636,1200.0
2024-07-02 13:50:00,215.17,215.17,215.17,215.17,0.0,214.636,214.636,214.636,214.636,0.0
2024-07-02 13:55:00,215.4,215.43,215.29,215.29,3211.0,214.8654,214.8953,214.7557,214.7557,3211.0
2024-07-02 14:00:00,215.36,215.48,215.36,215.48,2099.0,214.8255,214.9452,214.8255,214.9452,2099.0
2024-07-02 14:05:00,215.46,215.62,215.45,215.56,4051.0,214.9253,215.0849,214.9153,215.025,4051.0
2024-07-02 14:10:00,215.62,215.82,215.62,215.68,4527.0,215.0849,215.2844,215.0849,215.1447,4527.0
2024-07-02 14:15:00,215.62,215.67,215.42,215.43,3597.0,215.0849,215.1347,214.8854,214.8953,3597.0
2024-07-02 14:20:00,215.47,215.47,215.33,215.34,3594.0,214.9352,214.9352,214.7956,214.8056,3594.0
2024-07-02 14:25:00,215.33,215.34,215.25,215.33,6071.0,214.7956,214.8056,214.7158,214.7956,6071.0
2024-07-02 14:30:00,215.29,215.37,215.17,215.22,10021.0,214.7557,214.8355,214.636,214.6859,10021.0
2024-07-02 14:35:00,215.16,215.25,215.11,215.2,3406.0,214.626,214.7158,214.5761,214.6659,3406.0
2024-07-02 14:40:00,215.15,215.26,215.15,215.22,4092.0,214.616,214.7258,214.616,214.6859,4092.0
2024-07-02 14:45:00,215.2,215.2,214.98,215.18,4800.0,214.6659,214.6659,214.4465,214.646,4800.0
2024-07-02 14:50:00,215.14,215.19,215.1,215.12,1424.0,214.6061,214.6559,214.5662,214.5861,1424.0
2024-07-02 14:55:00,215.09,215.4,215.08,215.33,5512.0,214.5562,214.8654,214.5462,214.7956,5512.0
2024-07-02 15:00:00,215.32,215.39,215.23,215.25,4171.0,214.7856,214.8554,214.6958,214.7158,4171.0
2024-07-02 15:05:00,215.2,215.43,215.2,215.43,5298.0,214.6659,214.8953,214.6659,214.8953,5298.0
2024-07-02 15:10:00,215.43,215.59,215.43,215.59,4998.0,214.8953,215.0549,214.8953,215.0549,4998.0
2024-07-02 15:15:00,215.56,215.59,215.49,215.5,4217.0,215.025,215.0549,214.9552,214.9652,4217.0
2024-07-02 15:20:00,215.5,215.69,215.49,215.65,6913.0,214.9652,215.1547,214.9552,215.1148,6913.0
2024-07-02 15:25:00,215.65,215.85,215.64,215.69,6036.0,215.1148,215.3143,215.1048,215.1547,6036.0
2024-07-02 15:30:00,215.72,215.77,215.67,215.76,5009.0,215.1846,215.2345,215.1347,215.2245,5009.0
2024-07-02 15:35:00,215.77,215.8,215.66,215.79,3791.0,215.2345,215.2644,215.1248,215.2544,3791.0
2024-07-02 15:40:00,215.7,215.86,215.7,215.78,6920.0,215.1647,215.3243,215.1647,215.2445,6920.0
2024-07-02 15:45:00,215.78,215.95,215.65,215.67,12497.0,215.2445,215.4141,215.1148,215.1347,12497.0
2024-07-02 15:50:00,215.54,215.81,215.48,215.79,17139.0,215.0051,215.2744,214.9452,215.2544,17139.0
2024-07-02 15:55:00,215.75,215.8,215.48,215.6,67720.0,215.2145,215.2644,214.9452,215.0649,67720.0
2024-07-03 09:30:00,216.29,216.4,215.35,215.59,12197.0,215.7532,215.8629,214.8155,215.0549,12197.0
2024-07-03 09:35:00,215.82,216.32,215.82,216.02,4224.0,215.2844,215.7831,215.2844,215.4839,4224.0
2024-07-03 09:40:00,216.02,216.02,215.65,215.66,5233.0,215.4839,215.4839,215.1148,215.1248,5233.0
2024-07-03 09:45:00,215.66,215.8,215.36,215.58,3113.0,215.1248,215.2644,214.8255,215.045,3113.0
2024-07-03 09:50:00,215.58,215.66,215.5,215.5,7826.0,215.045,215.1248,214.9652,214.9652,7826.0
2024-07-03 09:55:00,215.45,215.72,215.45,215.63,4131.0,214.9153,215.1846,214.9153,215.0948,4131.0
2024-07-03 10:00:00,215.71,216.24,215.63,215.91,12084.0,215.1746,215.7033,215.0948,215.3742,12084.0
2024-07-03 10:05:00,215.89,215.98,215.56,215.56,7052.0,215.3542,215.444,215.025,215.025,7052.0
2024-07-03 10:10:00,215.68,216.5,215.68,216.34,6772.0,215.1447,215.9627,215.1447,215.8031,6772.0
2024-07-03 10:15:00,216.37,216.38,216.04,216.14,4501.0,215.833,215.843,215.5038,215.6036,4501.0
2024-07-03 10:20:00,216.1,216.11,215.88,215.97,5714.0,215.5637,215.5737,215.3442,215.434,5714.0
2024-07-03 10:25:00,216.0,216.4,215.99,216.29,7471.0,215.4639,215.8629,215.454,215.7532,7471.0
2024-07-03 10:30:00,216.24,216.52,216.16,216.24,8333.0,215.7033,215.9826,215.6235,215.7033,8333.0
2024-07-03 10:35:00,216.18,216.18,215.83,215.83,5718.0,215.6435,215.6435,215.2943,215.2943,5718.0
2024-07-03 10:40:00,215.93,216.23,215.86,216.15,14076.0,215.3941,215.6934,215.3243,215.6136,14076.0
2024-07-03 10:45:00,216.12,216.39,216.01,216.39,6057.0,215.5836,215.853,215.4739,215.853,6057.0
2024-07-03 10:50:00,216.39,216.69,216.37,216.53,9364.0,215.853,216.1522,215.833,215.9926,9364.0
2024-07-03 10:55:00,216.48,216.58,216.44,216.53,5515.0,215.9427,216.0425,215.9028,215.9926,5515.0
2024-07-03 11:00:00,216.53,216.57,216.39,216.5,5998.0,215.9926,216.0325,215.853,215.9627,5998.0
2024-07-03 11:05:00,216.55,216.61,216.44,216.61,3110.0,216.0126,216.0724,215.9028,216.0724,3110.0
2024-07-03 11:10:00,216.58,216.85,216.55,216.74,8346.0,216.0425,216.3118,216.0126,216.2021,8346.0
2024-07-03 11:15:00,216.73,216.74,216.54,216.7,7179.0,216.1921,216.2021,216.0026,216.1622,7179.0
2024-07-03 11:20:00,216.72,216.92,216.63,216.7,5930.0,216.1821,216.3816,216.0924,216.1622,5930.0
2024-07-03 11:25:00,216.79,217.0,216.73,217.0,8003.0,216.252,216.4614,216.1921,216.4614,8003.0
2024-07-03 11:30:00,216.99,217.26,216.89,216.99,12772.0,216.4515,216.7208,216.3517,216.4515,12772.0
2024-07-03 11:35:00,216.99,217.17,216.88,217.17,9993.0,216.4515,216.631,216.3417,216.631,9993.0
2024-07-03 11:40:00,217.09,217.1,216.99,217.05,4862.0,216.5512,216.5612,216.4515,216.5113,4862.0
2024-07-03 11:45:00,217.05,217.19,216.97,216.97,8379.0,216.5113,216.651,216.4315,216.4315,8379.0
2024-07-03 11:50:00,216.98,217.13,216.81,217.12,6224.0,216.4415,216.5911,216.2719,216.5811,6224.0
2024-07-03 11:55:00,217.08,217.09,216.87,216.97,6373.0,216.5412,216.5512,216.3318,216.4315,6373.0
2024-07-03 12:00:00,216.95,216.95,216.56,216.62,9963.0,216.4116,216.4116,216.0225,216.0824,9963.0
2024-07-03 12:05:00,216.69,216.78,216.45,216.66,9697.0,216.1522,216.242,215.9128,216.1223,9697.0
2024-07-03 12:10:00,216.68,216.92,216.68,216.91,5912.0,216.1422,216.3816,216.1422,216.3717,5912.0
2024-07-03 12:15:00,216.9,217.02,216.89,216.9,2861.0,216.3617,216.4814,216.3517,216.3617,2861.0
2024-07-03 12:20:00,216.98,217.01,216.91,216.92,5987.0,216.4415,216.4714,216.3717,216.3816,5987.0
2024-07-03 12:25:00,216.96,217.11,216.86,216.88,9756.0,216.4215,216.5712,216.3218,216.3417,9756.0
2024-07-03 12:30:00,216.87,216.87,216.47,216.47,7076.0,216.3318,216.3318,215.9328,215.9328,7076.0
2024-07-03 12:35:00,216.48,216.52,216.35,216.41,7302.0,215.9427,215.9826,215.8131,215.8729,7302.0
2024-07-03 12:40:00,216.41,216.69,216.4,216.66,18659.0,215.8729,216.1522,215.8629,216.1223,18659.0
2024-07-03 12:45:00,216.63,216.64,216.38,216.5,7263.0,216.0924,216.1023,215.843,215.9627,7263.0
2024-07-03 12:50:00,216.53,216.94,216.45,216.69,25136.0,215.9926,216.4016,215.9128,216.1522,25136.0
2024-07-03 12:55:00,216.75,216.8,216.1,216.11,47762.0,216.2121,216.2619,215.5637,215.5737,47762.0
2024-07-05 09:30:00,216.52,216.52,215.26,215.45,11428.0,215.9826,215.9826,214.7258,214.9153,11428.0
2024-07-05 09:35:00,215.45,215.92,214.94,215.22,6306.0,214.9153,215.3841,214.4066,214.6859,6306.0
2024-07-05 09:40:00,215.72,215.88,214.93,215.24,7433.0,215.1846,215.3442,214.3966,214.7058,7433.0
2024-07-05 09:45:00,215.39,215.39,214.47,214.69,4895.0,214.8554,214.8554,213.9377,214.1572,4895.0
2024-07-05 09:50:00,214.61,214.81,214.38,214.75,7236.0,214.0774,214.2769,213.8479,214.217,7236.0
2024-07-05 09:55:00,214.74,214.98,214.57,214.79,6658.0,214.2071,214.4465,214.0375,214.2569,6658.0
2024-07-05 10:00:00,214.79,214.79,214.08,214.1,10058.0,214.2569,214.2569,213.5487,213.5686,10058.0
2024-07-05 10:05:00,214.02,214.28,213.89,214.23,11760.0,213.4888,213.7482,213.3592,213.6983,11760.0
2024-07-05 10:10:00,214.27,214.49,214.15,214.27,2831.0,213.7382,213.9577,213.6185,213.7382,2831.0
2024-07-05 10:15:00,214.32,214.48,214.25,214.44,4122.0,213.7881,213.9477,213.7183,213.9078,4122.0
2024-07-05 10:20:00,214.4,214.45,213.6,213.71,10033.0,213.8679,213.9178,213.0699,213.1796,10033.0
2024-07-05 10:25:00,213.7,213.75,213.24,213.26,14673.0,213.1696,213.2195,212.7108,212.7307,14673.0
2024-07-05 10:30:00,213.22,213.62,213.1,213.43,26348.0,212.6908,213.0898,212.5711,212.9003,26348.0
2024-07-05 10:35:00,213.43,213.72,213.3,213.4,7603.0,212.9003,213.1896,212.7706,212.8704,7603.0
2024-07-05 10:40:00,213.43,214.02,213.34,214.02,5622.0,212.9003,213.4888,212.8105,213.4888,5622.0
2024-07-05 10:45:00,214.02,214.1,213.76,213.76,6797.0,213.4888,213.5686,213.2295,213.2295,6797.0
2024-07-05 10:50:00,213.69,213.9,213.61,213.78,4732.0,213.1597,213.3691,213.0799,213.2494,4732.0
2024-07-05 10:55:00,213.78,213.88,213.65,213.84,5582.0,213.2494,213.3492,213.1198,213.3093,5582.0
2024-07-05 11:00:00,213.84,213.91,213.62,213.77,5758.0,213.3093,213.3791,213.0898,213.2395,5758.0
2024-07-05 11:05:00,213.76,213.98,213.65,213.84,6778.0,213.2295,213.4489,213.1198,213.3093,6778.0
2024-07-05 11:10:00,213.84,213.99,213.83,213.87,3151.0,213.3093,213.4589,213.2993,213.3392,3151.0
2024-07-05 11:15:00,214.02,214.1,213.91,213.92,4494.0,213.4888,213.5686,213.3791,213.3891,4494.0
2024-07-05 11:20:00,213.84,213.84,213.52,213.59,4102.0,213.3093,213.3093,212.9901,213.0599,4102.0
2024-07-05 11:25:00,213.65,213.68,213.5,213.53,2769.0,213.1198,213.1497,212.9701,213.0001,2769.0
2024-07-05 11:30:00,213.53,213.56,213.35,213.56,2518.0,213.0001,213.03,212.8205,213.03,2518.0
2024-07-05 11:35:00,213.45,213.51,213.31,213.31,5239.0,212.9203,212.9801,212.7806,212.7806,5239.0
2024-07-05 11:40:00,213.34,213.47,213.34,213.4,5070.0,212.8105,212.9402,212.8105,212.8704,5070.0
2024-07-05 11:45:00,213.4,213.48,213.37,213.44,4173.0,212.8704,212.9502,212.8405,212.9103,4173.0
2024-07-05 11:50:00,213.37,213.65,213.37,213.38,5117.0,212.8405,213.1198,212.8405,212.8504,5117.0
2024-07-05 11:55:00,213.48,213.51,213.41,213.43,1953.0,212.9502,212.9801,212.8804,212.9003,1953.0
2024-07-05 12:00:00,213.34,213.34,213.14,213.18,2742.0,212.8105,212.8105,212.611,212.6509,2742.0
2024-07-05 12:05:00,213.14,213.23,213.13,213.15,2634.0,212.611,212.7008,212.6011,212.621,2634.0
2024-07-05 12:10:00,213.15,213.42,213.15,213.34,6507.0,212.621,212.8903,212.621,212.8105,6507.0
2024-07-05 12:15:00,213.31,213.41,213.27,213.28,3465.0,212.7806,212.8804,212.7407,212.7507,3465.0
2024-07-05 12:20:00,213.37,213.37,213.27,213.27,3222.0,212.8405,212.8405,212.7407,212.7407,3222.0
2024-07-05 12:25:00,213.31,213.31,213.13,213.13,3139.0,212.7806,212.7806,212.6011,212.6011,3139.0
2024-07-05 12:30:00,213.12,213.28,213.04,213.28,4657.0,212.5911,212.7507,212.5113,212.7507,4657.0
2024-07-05 12:35:00,213.23,213.49,213.23,213.43,5807.0,212.7008,212.9602,212.7008,212.9003,5807.0
2024-07-05 12:40:00,213.47,213.48,213.28,213.34,3056.0,212.9402,212.9502,212.7507,212.8105,3056.0
2024-07-05 12:45:00,213.32,213.57,213.32,213.5,3323.0,212.7906,213.04,212.7906,212.9701,3323.0
2024-07-05 12:50:00,213.52,213.7,213.51,213.61,2032.0,212.9901,213.1696,212.9801,213.0799,2032.0
2024-07-05 12:55:00,213.62,213.85,213.6,213.83,3544.0,213.0898,213.3193,213.0699,213.2993,3544.0
2024-07-05 13:00:00,213.86,213.86,213.68,213.79,10086.0,213.3292,213.3292,213.1497,213.2594,10086.0
2024-07-05 13:05:00,213.84,213.84,213.65,213.69,5308.0,213.3093,213.3093,213.1198,213.1597,5308.0
2024-07-05 13:10:00,213.68,213.68,213.53,213.53,4331.0,213.1497,213.1497,213.0001,213.0001,4331.0
2024-07-05 13:15:00,213.52,213.52,213.41,213.44,1802.0,212.9901,212.9901,212.8804,212.9103,1802.0
2024-07-05 13:20:00,213.37,213.58,213.34,213.52,3836.0,212.8405,213.0499,212.8105,212.9901,3836.0
2024-07-05 13:25:00,213.48,213.59,213.47,213.47,2509.0,212.9502,213.0599,212.9402,212.9402,2509.0
2024-07-05 13:30:00,213.45,213.61,213.44,213.55,2669.0,212.9203,213.0799,212.9103,213.02,2669.0
2024-07-05 13:35:00,213.49,213.61,213.45,213.61,5458.0,212.9602,213.0799,212.9203,213.0799,5458.0
2024-07-05 13:40:00,213.75,213.93,213.64,213.88,3449.0,213.2195,213.3991,213.1098,213.3492,3449.0
2024-07-05 13:45:00,213.84,214.0,213.84,213.9,1940.0,213.3093,213.4689,213.3093,213.3691,1940.0
2024-07-05 13:50:00,213.91,213.98,213.85,213.9,3266.0,213.3791,213.4489,213.3193,213.3691,3266.0
2024-07-05 13:55:00,213.89,213.89,213.61,213.81,3069.0,213.3592,213.3592,213.0799,213.2794,3069.0
2024-07-05 14:00:00,213.78,213.78,213.61,213.7,2240.0,213.2494,213.2494,213.0799,213.1696,2240.0
2024-07-05 14:05:00,213.73,213.8,213.69,213.69,3961.0,213.1996,213.2694,213.1597,213.1597,3961.0
2024-07-05 14:10:00,213.63,213.7,213.63,213.64,1857.0,213.0998,213.1696,213.0998,213.1098,1857.0
2024-07-05 14:15:00,213.71,213.78,213.7,213.72,3579.0,213.1796,213.2494,213.1696,213.1896,3579.0
2024-07-05 14:20:00,213.72,213.75,213.6,213.61,2011.0,213.1896,213.2195,213.0699,213.0799,2011.0
2024-07-05 14:25:00,213.54,213.67,213.54,213.59,2675.0,213.01,213.1397,213.01,213.0599,2675.0
2024-07-05 14:30:00,213.6,213.84,213.55,213.83,4484.0,213.0699,213.3093,213.02,213.2993,4484.0
2024-07-05 14:35:00,213.83,213.87,213.74,213.74,2260.0,213.2993,213.3392,213.2095,213.2095,2260.0
2024-07-05 14:40:00,213.74,213.85,213.74,213.8,3657.0,213.2095,213.3193,213.2095,213.2694,3657.0
2024-07-05 14:45:00,213.78,214.17,213.73,214.0,4456.0,213.2494,213.6385,213.1996,213.4689,4456.0
2024-07-05 14:50:00,214.0,214.0,213.79,213.9,2406.0,213.4689,213.4689,213.2594,213.3691,2406.0
2024-07-05 14:55:00,213.86,214.05,213.85,214.05,2978.0,213.3292,213.5188,213.3193,213.5188,2978.0
2024-07-05 15:00:00,214.05,214.07,214.0,214.0,2642.0,213.5188,213.5387,213.4689,213.4689,2642.0
2024-07-05 15:05:00,214.0,214.02,213.95,214.0,3160.0,213.4689,213.4888,213.419,213.4689,3160.0
2024-07-05 15:10:00,214.0,214.01,213.85,213.91,5036.0,213.4689,213.4789,213.3193,213.3791,5036.0
2024-07-05 15:15:00,213.91,213.97,213.91,213.94,3973.0,213.3791,213.439,213.3791,213.409,3973.0
2024-07-05 15:20:00,213.91,214.0,213.9,213.9,4402.0,213.3791,213.4689,213.3691,213.3691,4402.0
2024-07-05 15:25:00,213.91,214.02,213.77,213.98,6958.0,213.3791,213.4888,213.2395,213.4489,6958.0
2024-07-05 15:30:00,213.96,213.96,213.81,213.87,3326.0,213.429,213.429,213.2794,213.3392,3326.0
2024-07-05 15:35:00,213.87,213.93,213.85,213.91,5318.0,213.3392,213.3991,213.3193,213.3791,5318.0
2024-07-05 15:40:00,213.93,214.08,213.88,214.06,9288.0,213.3991,213.5487,213.3492,213.5287,9288.0
2024-07-05 15:45:00,214.11,214.12,214.04,214.09,6496.0,213.5786,213.5886,213.5088,213.5587,6496.0
2024-07-05 15:50:00,214.12,214.5,214.12,214.5,26303.0,213.5886,213.9677,213.5886,213.9677,26303.0
2024-07-05 15:55:00,214.45,214.51,214.23,214.42,78750.0,213.9178,213.9776,213.6983,213.8878,78750.0
2024-07-08 09:30:00,215.4,215.73,215.0,215.6,12467.0,214.8654,215.1946,214.4664,215.0649,12467.0
2024-07-08 09:35:00,215.7,216.35,215.66,215.74,9624.0,215.1647,215.8131,215.1248,215.2046,9624.0
2024-07-08 09:40:00,215.73,216.04,215.57,216.04,10970.0,215.1946,215.5038,215.035,215.5038,10970.0
2024-07-08 09:45:00,216.13,216.15,215.91,215.93,2719.0,215.5936,215.6136,215.3742,215.3941,2719.0
2024-07-08 09:50:00,216.02,216.07,215.49,215.51,23252.0,215.4839,215.5338,214.9552,214.9751,23252.0
2024-07-08 09:55:00,215.49,215.59,215.3,215.48,7044.0,214.9552,215.0549,214.7657,214.9452,7044.0
2024-07-08 10:00:00,215.4,215.4,214.84,214.86,3625.0,214.8654,214.8654,214.3068,214.3268,3625.0
2024-07-08 10:05:00,214.91,215.15,214.2,214.33,8556.0,214.3766,214.616,213.6684,213.7981,8556.0
2024-07-08 10:10:00,214.27,214.39,214.09,214.32,7057.0,213.7382,213.8579,213.5587,213.7881,7057.0
2024-07-08 10:15:00,214.39,214.45,214.14,214.17,5194.0,213.8579,213.9178,213.6085,213.6385,5194.0
2024-07-08 10:20:00,213.93,214.28,213.8,213.82,9547.0,213.3991,213.7482,213.2694,213.2893,9547.0
2024-07-08 10:25:00,213.82,213.97,213.61,213.93,4095.0,213.2893,213.439,213.0799,213.3991,4095.0
2024-07-08 10:30:00,213.91,213.93,213.79,213.89,4247.0,213.3791,213.3991,213.2594,213.3592,4247.0
2024-07-08 10:35:00,213.89,213.95,213.65,213.83,6699.0,213.3592,213.419,213.1198,213.2993,6699.0
2024-07-08 10:40:00,213.71,213.85,213.66,213.72,3339.0,213.1796,213.3193,213.1297,213.1896,3339.0
2024-07-08 10:45:00,213.66,213.99,213.64,213.99,7518.0,213.1297,213.4589,213.1098,213.4589,7518.0
2024-07-08 10:50:00,214.01,214.21,213.96,213.97,3450.0,213.4789,213.6784,213.429,213.439,3450.0
2024-07-08 10:55:00,213.93,214.1,213.88,213.92,3872.0,213.3991,213.5686,213.3492,213.3891,3872.0
2024-07-08 11:00:00,213.85,213.89,213.41,213.41,5577.0,213.3193,213.3592,212.8804,212.8804,5577.0
2024-07-08 11:05:00,213.45,213.6,213.29,213.29,1932.0,212.9203,213.0699,212.7607,212.7607,1932.0
2024-07-08 11:10:00,213.29,213.6,213.29,213.53,6912.0,212.7607,213.0699,212.7607,213.0001,6912.0
2024-07-08 11:15:00,213.46,213.68,213.38,213.4,6326.0,212.9302,213.1497,212.8504,212.8704,6326.0
2024-07-08 11:20:00,213.44,213.48,213.19,213.27,10616.0,212.9103,212.9502,212.6609,212.7407,10616.0
2024-07-08 11:25:00,213.32,213.53,213.27,213.45,6499.0,212.7906,213.0001,212.7407,212.9203,6499.0
2024-07-08 11:30:00,213.55,213.63,213.45,213.59,13070.0,213.02,213.0998,212.9203,213.0599,13070.0
2024-07-08 11:35:00,213.64,213.66,213.46,213.65,8934.0,213.1098,213.1297,212.9302,213.1198,8934.0
2024-07-08 11:40:00,213.56,213.95,213.5,213.94,7597.0,213.03,213.419,212.9701,213.409,7597.0
2024-07-08 11:45:00,213.95,214.25,213.95,214.08,10199.0,213.419,213.7183,213.419,213.5487,10199.0
2024-07-08 11:50:00,214.02,214.06,213.71,213.71,2777.0,213.4888,213.5287,213.1796,213.1796,2777.0
2024-07-08 11:55:00,213.76,213.82,213.52,213.65,6204.0,213.2295,213.2893,212.9901,213.1198,6204.0
2024-07-08 12:00:00,213.65,213.81,213.48,213.56,6054.0,213.1198,213.2794,212.9502,213.03,6054.0
2024-07-08 12:05:00,213.56,213.88,213.49,213.71,5971.0,213.03,213.3492,212.9602,213.1796,5971.0
2024-07-08 12:10:00,213.87,214.02,213.85,213.96,3602.0,213.3392,213.4888,213.3193,213.429,3602.0
2024-07-08 12:15:00,213.86,214.11,213.85,213.93,22666.0,213.3292,213.5786,213.3193,213.3991,22666.0
2024-07-08 12:20:00,213.93,213.98,213.81,213.89,12457.0,213.3991,213.4489,213.2794,213.3592,12457.0
2024-07-08 12:25:00,213.89,214.15,213.88,214.12,3706.0,213.3592,213.6185,213.3492,213.5886,3706.0
2024-07-08 12:30:00,214.13,214.26,214.11,214.2,7119.0,213.5986,213.7282,213.5786,213.6684,7119.0
2024-07-08 12:35:00,214.25,214.25,214.0,214.01,8107.0,213.7183,213.7183,213.4689,213.4789,8107.0
2024-07-08 12:40:00,214.05,214.08,214.0,214.0,2144.0,213.5188,213.5487,213.4689,213.4689,2144.0
2024-07-08 12:45:00,213.96,214.31,213.96,214.31,4371.0,213.429,213.7781,213.429,213.7781,4371.0
2024-07-08 12:50:00,214.33,214.37,214.22,214.3,3076.0,213.7981,213.838,213.6883,213.7681,3076.0
2024-07-08 12:55:00,214.23,214.33,214.22,214.26,5932.0,213.6983,213.7981,213.6883,213.7282,5932.0
2024-07-08 13:00:00,214.21,214.35,214.18,214.2,1074.0,213.6784,213.818,213.6484,213.6684,1074.0
2024-07-08 13:05:00,214.21,214.34,214.21,214.24,6836.0,213.6784,213.808,213.6784,213.7083,6836.0
2024-07-08 13:10:00,214.25,214.5,214.17,214.46,3394.0,213.7183,213.9677,213.6385,213.9277,3394.0
2024-07-08 13:15:00,214.4,214.44,214.16,214.37,3727.0,213.8679,213.9078,213.6285,213.838,3727.0
2024-07-08 13:20:00,214.31,214.42,214.17,214.17,2368.0,213.7781,213.8878,213.6385,213.6385,2368.0
2024-07-08 13:25:00,214.16,214.34,214.16,214.24,1800.0,213.6285,213.808,213.6285,213.7083,1800.0
2024-07-08 13:30:00,214.34,214.45,214.33,214.45,2190.0,213.808,213.9178,213.7981,213.9178,2190.0
2024-07-08 13:35:00,214.53,214.6,214.46,214.46,4973.0,213.9976,214.0674,213.9277,213.9277,4973.0
2024-07-08 13:40:00,214.48,214.59,214.45,214.52,2135.0,213.9477,214.0574,213.9178,213.9876,2135.0
2024-07-08 13:45:00,214.47,214.53,214.44,214.44,900.0,213.9377,213.9976,213.9078,213.9078,900.0
2024-07-08 13:50:00,214.48,214.58,214.42,214.53,4133.0,213.9477,214.0475,213.8878,213.9976,4133.0
2024-07-08 13:55:00,214.53,214.64,214.53,214.62,3598.0,213.9976,214.1073,213.9976,214.0874,3598.0
2024-07-08 14:00:00,214.56,214.62,214.51,214.52,1850.0,214.0275,214.0874,213.9776,213.9876,1850.0
2024-07-08 14:05:00,214.51,214.55,214.42,214.52,4736.0,213.9776,214.0175,213.8878,213.9876,4736.0
2024-07-08 14:10:00,214.48,214.52,214.2,214.24,2285.0,213.9477,213.9876,213.6684,213.7083,2285.0
2024-07-08 14:15:00,214.24,214.52,214.24,214.52,6671.0,213.7083,213.9876,213.7083,213.9876,6671.0
2024-07-08 14:20:00,214.52,214.6,214.49,214.5,2635.0,213.9876,214.0674,213.9577,213.9677,2635.0
2024-07-08 14:25:00,214.53,214.67,214.53,214.67,6201.0,213.9976,214.1372,213.9976,214.1372,6201.0
2024-07-08 14:30:00,214.62,214.78,214.62,214.72,17759.0,214.0874,214.247,214.0874,214.1871,17759.0
2024-07-08 14:35:00,214.71,214.72,214.57,214.7,4943.0,214.1771,214.1871,214.0375,214.1672,4943.0
2024-07-08 14:40:00,214.7,214.76,214.44,214.58,15825.0,214.1672,214.227,213.9078,214.0475,15825.0
2024-07-08 14:45:00,214.52,214.81,214.48,214.81,4323.0,213.9876,214.2769,213.9477,214.2769,4323.0
2024-07-08 14:50:00,214.77,214.93,214.73,214.93,4619.0,214.237,214.3966,214.1971,214.3966,4619.0
2024-07-08 14:55:00,214.9,214.9,214.69,214.71,7160.0,214.3667,214.3667,214.1572,214.1771,7160.0
2024-07-08 15:00:00,214.58,214.76,214.57,214.62,5220.0,214.0475,214.227,214.0375,214.0874,5220.0
2024-07-08 15:05:00,214.59,214.7,214.55,214.62,6331.0,214.0574,214.1672,214.0175,214.0874,6331.0
2024-07-08 15:10:00,214.66,214.87,214.66,214.86,5078.0,214.1273,214.3367,214.1273,214.3268,5078.0
2024-07-08 15:15:00,214.82,214.83,214.73,214.73,6759.0,214.2869,214.2968,214.1971,214.1971,6759.0
2024-07-08 15:20:00,214.73,214.8,214.72,214.77,7691.0,214.1971,214.2669,214.1871,214.237,7691.0
2024-07-08 15:25:00,214.76,214.81,214.72,214.72,10940.0,214.227,214.2769,214.1871,214.1871,10940.0
2024-07-08 15:30:00,214.72,214.76,214.63,214.69,19378.0,214.1871,214.227,214.0973,214.1572,19378.0
2024-07-08 15:35:00,214.73,214.9,214.65,214.68,8822.0,214.1971,214.3667,214.1173,214.1472,8822.0
2024-07-08 15:40:00,214.68,214.83,214.67,214.68,6142.0,214.1472,214.2968,214.1372,214.1472,6142.0
2024-07-08 15:45:00,214.67,214.68,214.52,214.64,10573.0,214.1372,214.1472,213.9876,214.1073,10573.0
2024-07-08 15:50:00,214.65,214.92,214.51,214.74,51000.0,214.1173,214.3866,213.9776,214.2071,51000.0
2024-07-08 15:55:00,214.73,214.77,214.5,214.57,79129.0,214.1971,214.237,213.9677,214.0375,79129.0
2024-07-09 09:30:00,214.53,215.29,214.4,215.14,10908.0,213.9976,214.7557,213.8679,214.6061,10908.0
2024-07-09 09:35:00,215.38,215.47,214.94,215.45,907.0,214.8455,214.9352,214.4066,214.9153,907.0
2024-07-09 09:40:00,215.44,215.54,215.25,215.26,1924.0,214.9053,215.0051,214.7158,214.7258,1924.0
2024-07-09 09:45:00,215.45,215.67,215.21,215.43,18202.0,214.9153,215.1347,214.6759,214.8953,18202.0
2024-07-09 09:50:00,215.53,215.53,215.24,215.35,2400.0,214.9951,214.9951,214.7058,214.8155,2400.0
2024-07-09 09:55:00,215.35,215.47,215.11,215.26,33966.0,214.8155,214.9352,214.5761,214.7258,33966.0
2024-07-09 10:00:00,215.24,215.24,214.96,214.96,9895.0,214.7058,214.7058,214.4265,214.4265,9895.0
2024-07-09 10:05:00,215.11,215.35,214.95,215.34,16559.0,214.5761,214.8155,214.4165,214.8056,16559.0
2024-07-09 10:10:00,215.27,215.36,215.13,215.19,9489.0,214.7357,214.8255,214.5961,214.6559,9489.0
2024-07-09 10:15:00,215.15,215.15,214.69,214.82,11447.0,214.616,214.616,214.1572,214.2869,11447.0
2024-07-09 10:20:00,214.76,214.76,214.53,214.6,7742.0,214.227,214.227,213.9976,214.0674,7742.0
2024-07-09 10:25:00,214.62,215.15,214.46,215.15,11938.0,214.0874,214.616,213.9277,214.616,11938.0
2024-07-09 10:30:00,215.02,215.36,214.88,215.17,6091.0,214.4864,214.8255,214.3467,214.636,6091.0
2024-07-09 10:35:00,215.17,215.55,215.17,215.23,7235.0,214.636,215.015,214.636,214.6958,7235.0
2024-07-09 10:40:00,215.24,215.28,214.85,214.97,4877.0,214.7058,214.7457,214.3168,214.4365,4877.0
2024-07-09 10:45:00,214.86,215.37,214.86,215.33,15151.0,214.3268,214.8355,214.3268,214.7956,15151.0
2024-07-09 10:50:00,215.37,215.72,215.35,215.37,3800.0,214.8355,215.1846,214.8155,214.8355,3800.0
2024-07-09 10:55:00,215.36,215.46,215.23,215.23,12821.0,214.8255,214.9253,214.6958,214.6958,12821.0
2024-07-09 11:00:00,215.28,215.35,215.14,215.35,8883.0,214.7457,214.8155,214.6061,214.8155,8883.0
2024-07-09 11:05:00,215.34,215.42,215.26,215.26,13129.0,214.8056,214.8854,214.7258,214.7258,13129.0
2024-07-09 11:10:00,215.33,215.68,215.26,215.57,8183.0,214.7956,215.1447,214.7258,215.035,8183.0
2024-07-09 11:15:00,215.57,215.82,215.48,215.69,6134.0,215.035,215.2844,214.9452,215.1547,6134.0
2024-07-09 11:20:00,215.69,215.69,215.34,215.46,12457.0,215.1547,215.1547,214.8056,214.9253,12457.0
2024-07-09 11:25:00,215.34,215.64,215.34,215.4,11650.0,214.8056,215.1048,214.8056,214.8654,11650.0
2024-07-09 11:30:00,215.6,216.15,215.5,216.15,6600.0,215.0649,215.6136,214.9652,215.6136,6600.0
2024-07-09 11:35:00,216.17,216.82,216.13,216.71,18032.0,215.6335,216.2819,215.5936,216.1722,18032.0
2024-07-09 11:40:00,216.68,216.99,216.59,216.84,13239.0,216.1422,216.4515,216.0525,216.3018,13239.0
2024-07-09 11:45:00,217.0,217.24,216.89,216.95,24954.0,216.4614,216.7009,216.3517,216.4116,24954.0
2024-07-09 11:50:00,216.9,217.21,216.69,217.05,5144.0,216.3617,216.6709,216.1522,216.5113,5144.0
2024-07-09 11:55:00,217.13,217.13,216.77,216.92,6291.0,216.5911,216.5911,216.232,216.3816,6291.0
2024-07-09 12:00:00,216.92,217.21,216.89,216.89,6025.0,216.3816,216.6709,216.3517,216.3517,6025.0
2024-07-09 12:05:00,216.83,216.91,216.7,216.76,4331.0,216.2919,216.3717,216.1622,216.222,4331.0
2024-07-09 12:10:00,216.82,216.83,216.7,216.78,3592.0,216.2819,216.2919,216.1622,216.242,3592.0
2024-07-09 12:15:00,216.69,216.96,216.69,216.8,3855.0,216.1522,216.4215,216.1522,216.2619,3855.0
2024-07-09 12:20:00,216.84,216.93,216.79,216.9,4487.0,216.3018,216.3916,216.252,216.3617,4487.0
2024-07-09 12:25:00,216.89,217.12,216.86,217.09,4657.0,216.3517,216.5811,216.3218,216.5512,4657.0
2024-07-09 12:30:00,217.04,217.06,216.95,217.04,8865.0,216.5013,216.5213,216.4116,216.5013,8865.0
2024-07-09 12:35:00,216.95,217.14,216.78,217.1,5554.0,216.4116,216.6011,216.242,216.5612,5554.0
2024-07-09 12:40:00,217.1,217.38,217.08,217.37,5509.0,216.5612,216.8405,216.5412,216.8305,5509.0
2024-07-09 12:45:00,217.34,217.7,217.31,217.31,6660.0,216.8006,217.1597,216.7707,216.7707,6660.0
2024-07-09 12:50:00,217.31,217.46,217.31,217.4,3884.0,216.7707,216.9203,216.7707,216.8605,3884.0
2024-07-09 12:55:00,217.33,217.52,217.33,217.48,6331.0,216.7906,216.9802,216.7906,216.9403,6331.0
2024-07-09 13:00:00,217.49,217.89,217.47,217.89,12469.0,216.9502,217.3492,216.9303,217.3492,12469.0
2024-07-09 13:05:00,217.87,217.88,217.64,217.64,8320.0,217.3293,217.3393,217.0999,217.0999,8320.0
2024-07-09 13:10:00,217.67,218.21,217.66,218.21,11571.0,217.1298,217.6684,217.1198,217.6684,11571.0
2024-07-09 13:15:00,218.18,218.21,217.75,217.94,9046.0,217.6385,217.6684,217.2096,217.3991,9046.0
2024-07-09 13:20:00,217.93,217.93,217.67,217.68,4928.0,217.3891,217.3891,217.1298,217.1398,4928.0
2024-07-09 13:25:00,217.73,217.75,217.65,217.69,2542.0,217.1896,217.2096,217.1098,217.1497,2542.0
2024-07-09 13:30:00,217.62,217.78,217.58,217.78,11223.0,217.0799,217.2395,217.04,217.2395,11223.0
2024-07-09 13:35:00,217.68,217.72,217.3,217.53,10026.0,217.1398,217.1797,216.7607,216.9901,10026.0
2024-07-09 13:40:00,217.52,217.55,217.25,217.47,3858.0,216.9802,217.0101,216.7108,216.9303,3858.0
2024-07-09 13:45:00,217.64,217.68,217.42,217.42,6961.0,217.0999,217.1398,216.8804,216.8804,6961.0
2024-07-09 13:50:00,217.4,217.56,217.37,217.52,6181.0,216.8605,217.0201,216.8305,216.9802,6181.0
2024-07-09 13:55:00,217.54,217.54,217.3,217.37,10213.0,217.0001,217.0001,216.7607,216.8305,10213.0
2024-07-09 14:00:00,217.32,217.32,217.14,217.15,7473.0,216.7807,216.7807,216.6011,216.6111,7473.0
2024-07-09 14:05:00,217.21,217.37,217.15,217.31,9355.0,216.6709,216.8305,216.6111,216.7707,9355.0
2024-07-09 14:10:00,217.31,217.65,217.25,217.39,7907.0,216.7707,217.1098,216.7108,216.8505,7907.0
2024-07-09 14:15:00,217.39,217.45,217.1,217.17,3457.0,216.8505,216.9103,216.5612,216.631,3457.0
2024-07-09 14:20:00,217.11,217.16,216.48,216.48,6804.0,216.5712,216.621,215.9427,215.9427,6804.0
2024-07-09 14:25:00,216.6,216.67,216.19,216.26,9136.0,216.0624,216.1323,215.6535,215.7233,9136.0
2024-07-09 14:30:00,216.25,216.41,216.09,216.36,13003.0,215.7133,215.8729,215.5537,215.823,13003.0
2024-07-09 14:35:00,216.35,216.35,216.14,216.14,5344.0,215.8131,215.8131,215.6036,215.6036,5344.0
2024-07-09 14:40:00,216.09,216.13,215.95,216.09,2418.0,215.5537,215.5936,215.4141,215.5537,2418.0
2024-07-09 14:45:00,216.09,216.2,216.05,216.05,4579.0,215.5537,215.6634,215.5138,215.5138,4579.0
2024-07-09 14:50:00,216.07,216.08,215.88,215.95,5846.0,215.5338,215.5437,215.3442,215.4141,5846.0
2024-07-09 14:55:00,215.9,216.21,215.9,216.2,5686.0,215.3642,215.6734,215.3642,215.6634,5686.0
2024-07-09 15:00:00,216.03,216.04,215.89,215.97,5417.0,215.4939,215.5038,215.3542,215.434,5417.0
2024-07-09 15:05:00,215.91,216.1,215.89,215.94,6541.0,215.3742,215.5637,215.3542,215.4041,6541.0
2024-07-09 15:10:00,215.96,215.96,215.75,215.83,2441.0,215.424,215.424,215.2145,215.2943,2441.0
2024-07-09 15:15:00,215.74,215.84,215.69,215.77,8665.0,215.2046,215.3043,215.1547,215.2345,8665.0
2024-07-09 15:20:00,215.77,215.83,215.61,215.66,7288.0,215.2345,215.2943,215.0749,215.1248,7288.0
2024-07-09 15:25:00,215.7,215.84,215.66,215.76,7900.0,215.1647,215.3043,215.1248,215.2245,7900.0
2024-07-09 15:30:00,215.75,216.03,215.67,215.95,8810.0,215.2145,215.4939,215.1347,215.4141,8810.0
2024-07-09 15:35:00,215.95,216.03,215.86,215.96,7097.0,215.4141,215.4939,215.3243,215.424,7097.0
2024-07-09 15:40:00,215.96,216.19,215.95,215.96,14771.0,215.424,215.6535,215.4141,215.424,14771.0
2024-07-09 15:45:00,215.94,216.02,215.64,215.86,12447.0,215.4041,215.4839,215.1048,215.3243,12447.0
2024-07-09 15:50:00,215.81,216.05,215.55,215.56,25190.0,215.2744,215.5138,215.015,215.025,25190.0
2024-07-09 15:55:00,215.63,215.72,215.25,215.29,102989.0,215.0948,215.1846,214.7158,214.7557,102989.0
2024-07-10 09:30:00,214.23,215.84,214.23,215.53,14665.0,213.6983,215.3043,213.6983,214.9951,14665.0
2024-07-10 09:35:00,215.7,215.85,215.18,215.18,5344.0,215.1647,215.3143,214.646,214.646,5344.0
2024-07-10 09:40:00,215.18,215.18,214.5,215.0,2599.0,214.646,214.646,213.9677,214.4664,2599.0
2024-07-10 09:45:00,215.04,215.73,215.04,215.5,5105.0,214.5063,215.1946,214.5063,214.9652,5105.0
2024-07-10 09:50:00,215.46,216.22,215.45,215.97,16128.0,214.9253,215.6834,214.9153,215.434,16128.0
2024-07-10 09:55:00,215.94,216.14,215.79,216.01,14528.0,215.4041,215.6036,215.2544,215.4739,14528.0
2024-07-10 10:00:00,216.13,216.29,215.42,215.59,19906.0,215.5936,215.7532,214.8854,215.0549,19906.0
2024-07-10 10:05:00,215.6,215.66,214.98,215.61,12509.0,215.0649,215.1248,214.4465,215.0749,12509.0
2024-07-10 10:10:00,215.47,215.93,215.47,215.69,11188.0,214.9352,215.3941,214.9352,215.1547,11188.0
2024-07-10 10:15:00,215.57,215.81,215.4,215.52,8925.0,215.035,215.2744,214.8654,214.9851,8925.0
2024-07-10 10:20:00,215.49,215.72,215.44,215.59,8139.0,214.9552,215.1846,214.9053,215.0549,8139.0
2024-07-10 10:25:00,215.52,215.62,215.14,215.23,6012.0,214.9851,215.0849,214.6061,214.6958,6012.0
2024-07-10 10:30:00,215.26,215.61,215.13,215.61,21474.0,214.7258,215.0749,214.5961,215.0749,21474.0
2024-07-10 10:35:00,215.61,215.8,215.5,215.8,4954.0,215.0749,215.2644,214.9652,215.2644,4954.0
2024-07-10 10:40:00,215.69,215.96,215.65,215.73,6451.0,215.1547,215.424,215.1148,215.1946,6451.0
2024-07-10 10:45:00,215.75,216.01,215.75,215.88,7939.0,215.2145,215.4739,215.2145,215.3442,7939.0
2024-07-10 10:50:00,215.85,215.91,215.74,215.74,7178.0,215.3143,215.3742,215.2046,215.2046,7178.0
2024-07-10 10:55:00,215.75,215.88,215.62,215.87,6666.0,215.2145,215.3442,215.0849,215.3343,6666.0
2024-07-10 11:00:00,215.84,216.17,215.84,216.15,9744.0,215.3043,215.6335,215.3043,215.6136,9744.0
2024-07-10 11:05:00,216.17,216.17,215.99,216.01,6296.0,215.6335,215.6335,215.454,215.4739,6296.0
2024-07-10 11:10:00,216.03,216.15,215.75,215.75,23498.0,215.4939,215.6136,215.2145,215.2145,23498.0
2024-07-10 11:15:00,215.83,216.1,215.79,216.02,7239.0,215.2943,215.5637,215.2544,215.4839,7239.0
2024-07-10 11:20:00,216.03,216.3,216.01,216.03,25942.0,215.4939,215.7632,215.4739,215.4939,25942.0
2024-07-10 11:25:00,216.05,216.16,216.0,216.01,5101.0,215.5138,215.6235,215.4639,215.4739,5101.0
2024-07-10 11:30:00,216.09,216.15,216.0,216.07,4876.0,215.5537,215.6136,215.4639,215.5338,4876.0
2024-07-10 11:35:00,216.1,216.1,215.77,215.83,10720.0,215.5637,215.5637,215.2345,215.2943,10720.0
2024-07-10 11:40:00,215.83,216.21,215.78,216.17,4898.0,215.2943,215.6734,215.2445,215.6335,4898.0
2024-07-10 11:45:00,216.13,216.21,216.01,216.13,7967.0,215.5936,215.6734,215.4739,215.5936,7967.0
2024-07-10 11:50:00,216.19,216.3,216.04,216.28,4668.0,215.6535,215.7632,215.5038,215.7432,4668.0
2024-07-10 11:55:00,216.33,216.35,216.13,216.23,17245.0,215.7931,215.8131,215.5936,215.6934,17245.0
2024-07-10 12:00:00,216.25,216.28,216.18,216.23,4103.0,215.7133,215.7432,215.6435,215.6934,4103.0
2024-07-10 12:05:00,216.23,216.42,216.2,216.29,6614.0,215.6934,215.8829,215.6634,215.7532,6614.0
2024-07-10 12:10:00,216.35,216.54,216.29,216.53,3201.0,215.8131,216.0026,215.7532,215.9926,3201.0
2024-07-10 12:15:00,216.62,216.62,216.49,216.53,5058.0,216.0824,216.0824,215.9527,215.9926,5058.0
2024-07-10 12:20:00,216.54,217.16,216.43,217.16,13554.0,216.0026,216.621,215.8929,216.621,13554.0
2024-07-10 12:25:00,217.13,217.31,217.08,217.22,11818.0,216.5911,216.7707,216.5412,216.6809,11818.0
2024-07-10 12:30:00,217.2,217.31,217.13,217.23,12303.0,216.6609,216.7707,216.5911,216.6909,12303.0
2024-07-10 12:35:00,217.25,217.37,217.13,217.35,6787.0,216.7108,216.8305,216.5911,216.8106,6787.0
2024-07-10 12:40:00,217.37,217.4,217.13,217.33,11938.0,216.8305,216.8605,216.5911,216.7906,11938.0
2024-07-10 12:45:00,217.35,217.42,217.22,217.39,8490.0,216.8106,216.8804,216.6809,216.8505,8490.0
2024-07-10 12:50:00,217.41,217.44,217.13,217.27,7065.0,216.8704,216.9004,216.5911,216.7308,7065.0
2024-07-10 12:55:00,217.3,217.52,217.23,217.52,3089.0,216.7607,216.9802,216.6909,216.9802,3089.0
2024-07-10 13:00:00,217.61,217.61,217.35,217.52,7642.0,217.0699,217.0699,216.8106,216.9802,7642.0
2024-07-10 13:05:00,217.52,217.58,217.47,217.54,3023.0,216.9802,217.04,216.9303,217.0001,3023.0
2024-07-10 13:10:00,217.51,217.57,217.46,217.57,6385.0,216.9702,217.03,216.9203,217.03,6385.0
2024-07-10 13:15:00,217.57,217.57,217.23,217.23,5923.0,217.03,217.03,216.6909,216.6909,5923.0
2024-07-10 13:20:00,217.23,217.36,217.23,217.28,3652.0,216.6909,216.8206,216.6909,216.7408,3652.0
2024-07-10 13:25:00,217.31,217.47,217.25,217.36,4654.0,216.7707,216.9303,216.7108,216.8206,4654.0
2024-07-10 13:30:00,217.27,217.55,217.11,217.55,7994.0,216.7308,217.0101,216.5712,217.0101,7994.0
2024-07-10 13:35:00,217.54,217.95,217.4,217.95,8602.0,217.0001,217.4091,216.8605,217.4091,8602.0
2024-07-10 13:40:00,217.89,217.93,217.77,217.86,3472.0,217.3492,217.3891,217.2295,217.3193,3472.0
2024-07-10 13:45:00,217.92,217.94,217.79,217.94,1800.0,217.3792,217.3991,217.2495,217.3991,1800.0
2024-07-10 13:50:00,217.93,218.04,217.79,217.85,8380.0,217.3891,217.4989,217.2495,217.3093,8380.0
2024-07-10 13:55:00,217.91,217.91,217.78,217.79,6824.0,217.3692,217.3692,217.2395,217.2495,6824.0
2024-07-10 14:00:00,217.85,217.99,217.85,217.9,8298.0,217.3093,217.449,217.3093,217.3592,8298.0
2024-07-10 14:05:00,217.88,217.88,217.78,217.85,4714.0,217.3393,217.3393,217.2395,217.3093,4714.0
2024-07-10 14:10:00,217.85,218.48,217.85,218.48,37587.0,217.3093,217.9378,217.3093,217.9378,37587.0
2024-07-10 14:15:00,218.42,218.44,218.03,218.13,11268.0,217.8779,217.8979,217.4889,217.5886,11268.0
2024-07-10 14:20:00,217.92,218.19,217.91,218.09,5624.0,217.3792,217.6485,217.3692,217.5487,5624.0
2024-07-10 14:25:00,218.05,218.29,217.98,218.27,18140.0,217.5088,217.7482,217.439,217.7283,18140.0
2024-07-10 14:30:00,218.25,218.43,218.24,218.24,8697.0,217.7083,217.8879,217.6984,217.6984,8697.0
2024-07-10 14:35:00,218.31,218.59,218.27,218.43,9750.0,217.7682,218.0475,217.7283,217.8879,9750.0
2024-07-10 14:40:00,218.49,218.73,218.48,218.63,16607.0,217.9477,218.1872,217.9378,218.0874,16607.0
2024-07-10 14:45:00,218.57,218.78,218.57,218.67,10268.0,218.0275,218.237,218.0275,218.1273,10268.0
2024-07-10 14:50:00,218.67,218.97,218.67,218.91,7343.0,218.1273,218.4266,218.1273,218.3667,7343.0
2024-07-10 14:55:00,218.94,218.96,218.65,218.83,11864.0,218.3966,218.4166,218.1074,218.2869,11864.0
2024-07-10 15:00:00,218.82,218.92,218.64,218.87,15333.0,218.2769,218.3767,218.0974,218.3268,15333.0
2024-07-10 15:05:00,218.87,219.1,218.86,219.09,6839.0,218.3268,218.5562,218.3168,218.5463,6839.0
2024-07-10 15:10:00,219.14,219.14,218.94,219.12,8886.0,218.5961,218.5961,218.3966,218.5762,8886.0
2024-07-10 15:15:00,219.13,219.19,218.99,219.06,10305.0,218.5862,218.646,218.4465,218.5163,10305.0
2024-07-10 15:20:00,219.06,219.25,219.05,219.12,9454.0,218.5163,218.7059,218.5064,218.5762,9454.0
2024-07-10 15:25:00,219.08,219.15,218.99,219.01,11439.0,218.5363,218.6061,218.4465,218.4665,11439.0
2024-07-10 15:30:00,219.1,219.35,219.06,219.2,9069.0,218.5562,218.8056,218.5163,218.656,9069.0
2024-07-10 15:35:00,219.13,219.13,218.89,218.96,12188.0,218.5862,218.5862,218.3468,218.4166,12188.0
2024-07-10 15:40:00,218.96,219.02,218.83,218.87,17213.0,218.4166,218.4764,218.2869,218.3268,17213.0
2024-07-10 15:45:00,218.91,219.23,218.88,219.22,34329.0,218.3667,218.6859,218.3368,218.6759,34329.0
2024-07-10 15:50:00,219.2,219.56,219.13,219.52,40785.0,218.656,219.0151,218.5862,218.9752,40785.0
2024-07-10 15:55:00,219.46,220.0,219.41,219.88,147981.0,218.9153,219.454,218.8655,219.3343,147981.0
2024-07-11 09:30:00,220.0,220.1,218.18,218.22,28273.0,219.454,219.5538,217.6385,217.6784,28273.0
2024-07-11 09:35:00,218.37,218.49,217.65,218.0,3800.0,217.828,217.9477,217.1098,217.459,3800.0
2024-07-11 09:40:00,218.0,218.44,217.83,218.3,4805.0,217.459,217.8979,217.2894,217.7582,4805.0
2024-07-11 09:45:00,218.1,218.1,217.08,217.94,13933.0,217.5587,217.5587,216.5412,217.3991,13933.0
2024-07-11 09:50:00,217.73,218.07,217.42,217.8,6518.0,217.1896,217.5288,216.8804,217.2595,6518.0
2024-07-11 09:55:00,217.64,217.8,217.03,217.63,6266.0,217.0999,217.2595,216.4914,217.0899,6266.0
2024-07-11 10:00:00,217.68,217.99,217.35,217.96,10669.0,217.1398,217.449,216.8106,217.4191,10669.0
2024-07-11 10:05:00,217.87,218.0,217.67,218.0,4356.0,217.3293,217.459,217.1298,217.459,4356.0
2024-07-11 10:10:00,218.07,218.44,217.99,218.44,3499.0,217.5288,217.8979,217.449,217.8979,3499.0
2024-07-11 10:15:00,218.56,218.85,218.44,218.53,5489.0,218.0176,218.3069,217.8979,217.9876,5489.0
2024-07-11 10:20:00,218.54,218.79,218.19,218.73,7436.0,217.9976,218.247,217.6485,218.1872,7436.0
2024-07-11 10:25:00,218.74,219.05,218.73,218.89,3798.0,218.1971,218.5064,218.1872,218.3468,3798.0
2024-07-11 10:30:00,218.89,219.04,218.61,218.62,3687.0,218.3468,218.4964,218.0675,218.0774,3687.0
2024-07-11 10:35:00,218.52,218.63,218.11,218.55,7446.0,217.9777,218.0874,217.5687,218.0076,7446.0
2024-07-11 10:40:00,218.71,218.74,218.26,218.4,6859.0,218.1672,218.1971,217.7183,217.858,6859.0
2024-07-11 10:45:00,218.39,218.53,218.25,218.37,8386.0,217.848,217.9876,217.7083,217.828,8386.0
2024-07-11 10:50:00,218.43,218.76,218.31,218.31,8120.0,217.8879,218.2171,217.7682,217.7682,8120.0
2024-07-11 10:55:00,218.21,218.37,218.07,218.37,8341.0,217.6684,217.828,217.5288,217.828,8341.0
2024-07-11 11:00:00,218.41,218.72,218.17,218.17,4852.0,217.8679,218.1772,217.6285,217.6285,4852.0
2024-07-11 11:05:00,218.38,218.96,218.37,218.96,4598.0,217.838,218.4166,217.828,218.4166,4598.0
2024-07-11 11:10:00,218.97,218.98,218.47,218.65,7808.0,218.4266,218.4365,217.9278,218.1074,7808.0
2024-07-11 11:15:00,218.57,218.62,218.35,218.46,2303.0,218.0275,218.0774,217.8081,217.9178,2303.0
2024-07-11 11:20:00,218.47,218.74,218.47,218.73,1890.0,217.9278,218.1971,217.9278,218.1872,1890.0
2024-07-11 11:25:00,218.79,218.8,218.21,218.6,13549.0,218.247,218.257,217.6684,218.0575,13549.0
2024-07-11 11:30:00,218.72,219.08,218.71,218.87,4813.0,218.1772,218.5363,218.1672,218.3268,4813.0
2024-07-11 11:35:00,218.86,219.12,218.86,219.05,5503.0,218.3168,218.5762,218.3168,218.5064,5503.0
2024-07-11 11:40:00,219.17,219.19,218.78,218.99,8073.0,218.6261,218.646,218.237,218.4465,8073.0
2024-07-11 11:45:00,218.84,219.15,218.84,219.01,4840.0,218.2969,218.6061,218.2969,218.4665,4840.0
2024-07-11 11:50:00,218.89,219.07,218.72,218.97,8250.0,218.3468,218.5263,218.1772,218.4266,8250.0
2024-07-11 11:55:00,218.97,219.4,218.84,219.08,18038.0,218.4266,218.8555,218.2969,218.5363,18038.0
2024-07-11 12:00:00,219.0,219.0,218.22,218.31,9283.0,218.4565,218.4565,217.6784,217.7682,9283.0
2024-07-11 12:05:00,218.31,218.8,218.22,218.72,15479.0,217.7682,218.257,217.6784,218.1772,15479.0
2024-07-11 12:10:00,218.63,218.7,218.58,218.65,3506.0,218.0874,218.1572,218.0375,218.1074,3506.0
2024-07-11 12:15:00,218.47,218.57,218.42,218.45,5098.0,217.9278,218.0275,217.8779,217.9078,5098.0
2024-07-11 12:20:00,218.53,218.72,218.44,218.56,6783.0,217.9876,218.1772,217.8979,218.0176,6783.0
2024-07-11 12:25:00,218.63,218.73,218.56,218.71,2200.0,218.0874,218.1872,218.0176,218.1672,2200.0
2024-07-11 12:30:00,218.59,218.74,218.58,218.64,5203.0,218.0475,218.1971,218.0375,218.0974,5203.0
2024-07-11 12:35:00,218.64,218.72,218.39,218.72,9629.0,218.0974,218.1772,217.848,218.1772,9629.0
2024-07-11 12:40:00,218.51,218.69,218.45,218.66,4727.0,217.9677,218.1473,217.9078,218.1173,4727.0
2024-07-11 12:45:00,218.58,218.71,218.35,218.48,10870.0,218.0375,218.1672,217.8081,217.9378,10870.0
2024-07-11 12:50:00,218.41,218.45,218.25,218.26,8479.0,217.8679,217.9078,217.7083,217.7183,8479.0
2024-07-11 12:55:00,218.2,218.7,218.2,218.67,4513.0,217.6585,218.1572,217.6585,218.1273,4513.0
2024-07-11 13:00:00,218.66,218.76,218.43,218.43,6334.0,218.1173,218.2171,217.8879,217.8879,6334.0
2024-07-11 13:05:00,218.34,218.6,218.32,218.53,4183.0,217.7981,218.0575,217.7782,217.9876,4183.0
2024-07-11 13:10:00,218.56,218.66,218.55,218.63,1348.0,218.0176,218.1173,218.0076,218.0874,1348.0
2024-07-11 13:15:00,218.69,218.87,218.69,218.76,4617.0,218.1473,218.3268,218.1473,218.2171,4617.0
2024-07-11 13:20:00,218.82,218.95,218.77,218.85,7417.0,218.2769,218.4066,218.2271,218.3069,7417.0
2024-07-11 13:25:00,218.85,219.24,218.84,219.19,5832.0,218.3069,218.6959,218.2969,218.646,5832.0
2024-07-11 13:30:00,219.19,219.19,218.86,218.86,2869.0,218.646,218.646,218.3168,218.3168,2869.0
2024-07-11 13:35:00,218.87,218.87,218.69,218.75,2440.0,218.3268,218.3268,218.1473,218.2071,2440.0
2024-07-11 13:40:00,218.75,218.97,218.75,218.92,4808.0,218.2071,218.4266,218.2071,218.3767,4808.0
2024-07-11 13:45:00,218.91,218.91,218.68,218.68,6408.0,218.3667,218.3667,218.1373,218.1373,6408.0
2024-07-11 13:50:00,218.64,218.72,218.4,218.4,2452.0,218.0974,218.1772,217.858,217.858,2452.0
2024-07-11 13:55:00,218.58,218.7,218.44,218.7,7064.0,218.0375,218.1572,217.8979,218.1572,7064.0
2024-07-11 14:00:00,218.74,218.82,218.71,218.71,1950.0,218.1971,218.2769,218.1672,218.1672,1950.0
2024-07-11 14:05:00,218.76,218.98,218.75,218.97,3472.0,218.2171,218.4365,218.2071,218.4266,3472.0
2024-07-11 14:10:00,218.97,219.11,218.95,218.95,6255.0,218.4266,218.5662,218.4066,218.4066,6255.0
2024-07-11 14:15:00,218.94,218.96,218.87,218.94,6381.0,218.3966,218.4166,218.3268,218.3966,6381.0
2024-07-11 14:20:00,218.89,219.06,218.89,219.01,1832.0,218.3468,218.5163,218.3468,218.4665,1832.0
2024-07-11 14:25:00,219.01,219.01,218.41,218.48,6222.0,218.4665,218.4665,217.8679,217.9378,6222.0
2024-07-11 14:30:00,218.42,218.53,217.98,218.01,15309.0,217.8779,217.9876,217.439,217.4689,15309.0
2024-07-11 14:35:00,217.99,218.21,217.72,217.72,8197.0,217.449,217.6684,217.1797,217.1797,8197.0
2024-07-11 14:40:00,217.72,217.73,217.46,217.6,6994.0,217.1797,217.1896,216.9203,217.06,6994.0
2024-07-11 14:45:00,217.63,217.7,217.41,217.52,7882.0,217.0899,217.1597,216.8704,216.9802,7882.0
2024-07-11 14:50:00,217.53,217.55,217.26,217.39,14482.0,216.9901,217.0101,216.7208,216.8505,14482.0
2024-07-11 14:55:00,217.39,217.57,217.27,217.41,9522.0,216.8505,217.03,216.7308,216.8704,9522.0
2024-07-11 15:00:00,217.49,217.55,217.03,217.08,6148.0,216.9502,217.0101,216.4914,216.5412,6148.0
2024-07-11 15:05:00,217.08,217.11,216.84,216.92,11242.0,216.5412,216.5712,216.3018,216.3816,11242.0
2024-07-11 15:10:00,216.9,216.96,216.69,216.81,9572.0,216.3617,216.4215,216.1522,216.2719,9572.0
2024-07-11 15:15:00,216.81,216.81,216.65,216.74,21392.0,216.2719,216.2719,216.1123,216.2021,21392.0
2024-07-11 15:20:00,216.67,216.79,216.45,216.68,17264.0,216.1323,216.252,215.9128,216.1422,17264.0
2024-07-11 15:25:00,216.68,216.75,216.55,216.6,10753.0,216.1422,216.2121,216.0126,216.0624,10753.0
2024-07-11 15:30:00,216.67,216.92,216.6,216.83,27424.0,216.1323,216.3816,216.0624,216.2919,27424.0
2024-07-11 15:35:00,216.8,217.05,216.74,216.94,13251.0,216.2619,216.5113,216.2021,216.4016,13251.0
2024-07-11 15:40:00,216.85,216.88,216.64,216.64,12096.0,216.3118,216.3417,216.1023,216.1023,12096.0
2024-07-11 15:45:00,216.64,217.04,216.64,217.03,24676.0,216.1023,216.5013,216.1023,216.4914,24676.0
2024-07-11 15:50:00,217.06,217.18,216.69,216.97,53977.0,216.5213,216.641,216.1522,216.4315,53977.0
2024-07-11 15:55:00,217.04,217.1,216.77,216.77,119631.0,216.5013,216.5612,216.232,216.232,119631.0
2024-07-12 09:30:00,217.88,218.19,217.05,217.06,10540.0,217.3393,217.6485,216.5113,216.5213,10540.0
2024-07-12 09:35:00,216.8,217.66,216.54,217.15,11756.0,216.2619,217.1198,216.0026,216.6111,11756.0
2024-07-12 09:40:00,217.19,217.25,216.55,216.95,12115.0,216.651,216.7108,216.0126,216.4116,12115.0
2024-07-12 09:45:00,217.01,217.84,216.96,217.82,14749.0,216.4714,217.2994,216.4215,217.2794,14749.0
2024-07-12 09:50:00,217.84,218.25,217.76,218.2,6896.0,217.2994,217.7083,217.2196,217.6585,6896.0
2024-07-12 09:55:00,218.37,218.67,218.04,218.66,17019.0,217.828,218.1273,217.4989,218.1173,17019.0
2024-07-12 10:00:00,218.68,219.14,218.46,218.66,11284.0,218.1373,218.5961,217.9178,218.1173,11284.0
2024-07-12 10:05:00,218.51,219.74,218.51,219.74,11866.0,217.9677,219.1946,217.9677,219.1946,11866.0
2024-07-12 10:10:00,219.76,220.0,219.13,219.23,14990.0,219.2146,219.454,218.5862,218.6859,14990.0
2024-07-12 10:15:00,219.09,219.71,219.07,219.7,5119.0,218.5463,219.1647,218.5263,219.1547,5119.0
2024-07-12 10:20:00,219.59,219.59,219.31,219.39,3260.0,219.045,219.045,218.7657,218.8455,3260.0
2024-07-12 10:25:00,219.28,219.58,219.07,219.37,14352.0,218.7358,219.035,218.5263,218.8256,14352.0
2024-07-12 10:30:00,219.32,219.32,219.04,219.09,9261.0,218.7757,218.7757,218.4964,218.5463,9261.0
2024-07-12 10:35:00,219.14,219.86,219.0,219.66,35853.0,218.5961,219.3143,218.4565,219.1148,35853.0
2024-07-12 10:40:00,219.66,220.56,219.52,220.33,19565.0,219.1148,220.0126,218.9752,219.7832,19565.0
2024-07-12 10:45:00,220.52,220.85,220.46,220.47,8119.0,219.9727,220.3019,219.9129,219.9228,8119.0
2024-07-12 10:50:00,220.47,220.77,220.46,220.48,6649.0,219.9228,220.2221,219.9129,219.9328,6649.0
2024-07-12 10:55:00,220.48,220.59,220.22,220.26,4258.0,219.9328,220.0425,219.6735,219.7134,4258.0
2024-07-12 11:00:00,220.26,220.62,220.22,220.58,7804.0,219.7134,220.0725,219.6735,220.0326,7804.0
2024-07-12 11:05:00,220.46,220.57,220.3,220.41,10959.0,219.9129,220.0226,219.7533,219.863,10959.0
2024-07-12 11:10:00,220.43,220.53,220.28,220.38,4365.0,219.8829,219.9827,219.7333,219.8331,4365.0
2024-07-12 11:15:00,220.38,220.59,220.29,220.59,5095.0,219.8331,220.0425,219.7433,220.0425,5095.0
2024-07-12 11:20:00,220.59,220.73,220.41,220.69,13736.0,220.0425,220.1822,219.863,220.1423,13736.0
2024-07-12 11:25:00,220.78,220.79,220.53,220.68,7127.0,220.2321,220.242,219.9827,220.1323,7127.0
2024-07-12 11:30:00,220.68,221.25,220.41,220.82,124797.0,220.1323,220.7009,219.863,220.272,124797.0
2024-07-12 11:35:00,220.72,221.3,220.67,221.21,93348.0,220.1722,220.7508,220.1223,220.661,93348.0
2024-07-12 11:40:00,221.22,221.52,221.22,221.44,21458.0,220.671,220.9702,220.671,220.8904,21458.0
2024-07-12 11:45:00,221.44,221.63,221.36,221.48,20149.0,220.8904,221.08,220.8106,220.9303,20149.0
2024-07-12 11:50:00,221.48,221.56,221.41,221.53,5925.0,220.9303,221.0101,220.8605,220.9802,5925.0
2024-07-12 11:55:00,221.63,221.67,221.2,221.21,9924.0,221.08,221.1199,220.651,220.661,9924.0
2024-07-12 12:00:00,221.18,221.41,221.1,221.41,6161.0,220.6311,220.8605,220.5513,220.8605,6161.0
2024-07-12 12:05:00,221.47,221.47,221.08,221.16,7165.0,220.9204,220.9204,220.5313,220.6111,7165.0
2024-07-12 12:10:00,221.19,221.23,220.8,220.82,10296.0,220.641,220.6809,220.252,220.272,10296.0
2024-07-12 12:15:00,220.88,221.04,220.72,221.04,7556.0,220.3318,220.4914,220.1722,220.4914,7556.0
2024-07-12 12:20:00,220.98,220.98,220.54,220.54,4280.0,220.4316,220.4316,219.9927,219.9927,4280.0
2024-07-12 12:25:00,220.54,220.9,220.54,220.85,5484.0,219.9927,220.3518,219.9927,220.3019,5484.0
2024-07-12 12:30:00,220.84,220.89,220.76,220.89,3599.0,220.2919,220.3418,220.2121,220.3418,3599.0
2024-07-12 12:35:00,220.85,220.98,220.8,220.97,9936.0,220.3019,220.4316,220.252,220.4216,9936.0
2024-07-12 12:40:00,220.97,221.11,220.92,221.08,5508.0,220.4216,220.5612,220.3717,220.5313,5508.0
2024-07-12 12:45:00,221.09,221.19,221.08,221.08,2740.0,220.5413,220.641,220.5313,220.5313,2740.0
2024-07-12 12:50:00,221.16,221.42,221.03,221.41,5906.0,220.6111,220.8705,220.4814,220.8605,5906.0
2024-07-12 12:55:00,221.48,221.48,221.31,221.36,3639.0,220.9303,220.9303,220.7607,220.8106,3639.0
2024-07-12 13:00:00,221.4,221.46,221.27,221.3,8810.0,220.8505,220.9104,220.7208,220.7508,8810.0
2024-07-12 13:05:00,221.33,221.35,221.16,221.3,6024.0,220.7807,220.8007,220.6111,220.7508,6024.0
2024-07-12 13:10:00,221.31,221.67,221.3,221.67,6428.0,220.7607,221.1199,220.7508,221.1199,6428.0
2024-07-12 13:15:00,221.71,221.8,221.54,221.68,12265.0,221.1598,221.2495,220.9902,221.1298,12265.0
2024-07-12 13:20:00,221.65,221.69,221.24,221.45,6532.0,221.0999,221.1398,220.6909,220.9004,6532.0
2024-07-12 13:25:00,221.4,221.52,221.21,221.47,9145.0,220.8505,220.9702,220.661,220.9204,9145.0
2024-07-12 13:30:00,221.46,221.64,221.32,221.6,9064.0,220.9104,221.0899,220.7707,221.05,9064.0
2024-07-12 13:35:00,221.56,221.83,221.52,221.75,6602.0,221.0101,221.2795,220.9702,221.1997,6602.0
2024-07-12 13:40:00,221.78,222.23,221.74,222.23,8159.0,221.2296,221.6785,221.1897,221.6785,8159.0
2024-07-12 13:45:00,222.22,222.42,222.21,222.42,2965.0,221.6685,221.868,221.6585,221.868,2965.0
2024-07-12 13:50:00,222.39,222.39,222.22,222.22,8309.0,221.8381,221.8381,221.6685,221.6685,8309.0
2024-07-12 13:55:00,222.24,222.29,221.93,221.94,8694.0,221.6884,221.7383,221.3792,221.3892,8694.0
2024-07-12 14:00:00,221.94,222.0,221.84,221.91,8976.0,221.3892,221.449,221.2894,221.3593,8976.0
2024-07-12 14:05:00,221.9,222.03,221.77,222.02,5208.0,221.3493,221.479,221.2196,221.469,5208.0
2024-07-12 14:10:00,222.04,222.04,221.78,221.78,2301.0,221.4889,221.4889,221.2296,221.2296,2301.0
2024-07-12 14:15:00,221.76,221.78,221.68,221.68,1206.0,221.2096,221.2296,221.1298,221.1298,1206.0
2024-07-12 14:20:00,221.68,221.68,221.51,221.61,5623.0,221.1298,221.1298,220.9603,221.06,5623.0
2024-07-12 14:25:00,221.5,221.52,221.37,221.45,5970.0,220.9503,220.9702,220.8206,220.9004,5970.0
2024-07-12 14:30:00,221.37,221.45,221.07,221.07,5961.0,220.8206,220.9004,220.5213,220.5213,5961.0
2024-07-12 14:35:00,221.17,221.56,221.16,221.53,11981.0,220.6211,221.0101,220.6111,220.9802,11981.0
2024-07-12 14:40:00,221.53,221.64,221.49,221.61,9830.0,220.9802,221.0899,220.9403,221.06,9830.0
2024-07-12 14:45:00,221.62,221.81,221.61,221.74,9323.0,221.07,221.2595,221.06,221.1897,9323.0
2024-07-12 14:50:00,221.63,221.71,221.56,221.63,3777.0,221.08,221.1598,221.0101,221.08,3777.0
2024-07-12 14:55:00,221.62,221.86,221.59,221.86,4002.0,221.07,221.3094,221.0401,221.3094,4002.0
2024-07-12 15:00:00,221.86,222.09,221.85,222.09,5714.0,221.3094,221.5388,221.2994,221.5388,5714.0
2024-07-12 15:05:00,222.03,222.1,221.98,222.08,9102.0,221.479,221.5488,221.4291,221.5288,9102.0
2024-07-12 15:10:00,222.03,222.05,221.86,222.0,7295.0,221.479,221.4989,221.3094,221.449,7295.0
2024-07-12 15:15:00,221.97,222.11,221.96,222.06,7211.0,221.4191,221.5588,221.4091,221.5089,7211.0
2024-07-12 15:20:00,222.05,222.18,222.04,222.13,5388.0,221.4989,221.6286,221.4889,221.5787,5388.0
2024-07-12 15:25:00,222.18,222.28,221.98,222.17,8549.0,221.6286,221.7283,221.4291,221.6186,8549.0
2024-07-12 15:30:00,222.07,222.24,221.82,222.18,8026.0,221.5189,221.6884,221.2695,221.6286,8026.0
2024-07-12 15:35:00,222.11,222.15,221.9,222.0,7816.0,221.5588,221.5987,221.3493,221.449,7816.0
2024-07-12 15:40:00,221.94,221.97,221.56,221.64,12704.0,221.3892,221.4191,221.0101,221.0899,12704.0
2024-07-12 15:45:00,221.64,221.73,221.33,221.35,13702.0,221.0899,221.1797,220.7807,220.8007,13702.0
2024-07-12 15:50:00,221.32,221.32,220.91,220.99,26834.0,220.7707,220.7707,220.3617,220.4415,26834.0
2024-07-12 15:55:00,221.0,221.08,220.51,220.72,119565.0,220.4515,220.5313,219.9627,220.1722,119565.0
2024-07-15 09:30:00,221.28,222.63,220.42,220.42,17258.0,220.7308,222.0775,219.873,219.873,17258.0
2024-07-15 09:35:00,220.41,221.43,220.4,221.37,6852.0,219.863,220.8805,219.853,220.8206,6852.0
2024-07-15 09:40:00,221.33,221.77,220.8,221.08,8238.0,220.7807,221.2196,220.252,220.5313,8238.0
2024-07-15 09:45:00,221.07,221.78,220.95,221.64,19072.0,220.5213,221.2296,220.4016,221.0899,19072.0
2024-07-15 09:50:00,221.64,221.95,221.62,221.66,4412.0,221.0899,221.3992,221.07,221.1099,4412.0
2024-07-15 09:55:00,221.71,221.89,221.23,221.23,5744.0,221.1598,221.3393,220.6809,220.6809,5744.0
2024-07-15 10:00:00,221.31,221.57,221.06,221.55,10944.0,220.7607,221.0201,220.5114,221.0002,10944.0
2024-07-15 10:05:00,221.55,221.66,221.39,221.59,18766.0,221.0002,221.1099,220.8406,221.0401,18766.0
2024-07-15 10:10:00,221.6,221.82,221.37,221.52,15960.0,221.05,221.2695,220.8206,220.9702,15960.0
2024-07-15 10:15:00,221.54,221.97,221.53,221.72,11026.0,220.9902,221.4191,220.9802,221.1697,11026.0
2024-07-15 10:20:00,221.79,222.04,221.79,222.0,4131.0,221.2396,221.4889,221.2396,221.449,4131.0
2024-07-15 10:25:00,222.03,222.07,221.58,221.73,12005.0,221.479,221.5189,221.0301,221.1797,12005.0
2024-07-15 10:30:00,221.73,221.85,221.48,221.62,15993.0,221.1797,221.2994,220.9303,221.07,15993.0
2024-07-15 10:35:00,221.71,221.78,221.61,221.72,6376.0,221.1598,221.2296,221.06,221.1697,6376.0
2024-07-15 10:40:00,221.72,221.72,221.53,221.63,11869.0,221.1697,221.1697,220.9802,221.08,11869.0
2024-07-15 10:45:00,221.63,222.06,221.63,221.93,13072.0,221.08,221.5089,221.08,221.3792,13072.0
2024-07-15 10:50:00,221.87,222.09,221.84,222.09,13585.0,221.3194,221.5388,221.2894,221.5388,13585.0
2024-07-15 10:55:00,222.03,222.1,221.56,221.72,12599.0,221.479,221.5488,221.0101,221.1697,12599.0
2024-07-15 11:00:00,221.73,221.91,221.72,221.88,15885.0,221.1797,221.3593,221.1697,221.3293,15885.0
2024-07-15 11:05:00,221.84,222.05,221.58,221.71,9355.0,221.2894,221.4989,221.0301,221.1598,9355.0
2024-07-15 11:10:00,221.64,221.66,221.49,221.62,5426.0,221.0899,221.1099,220.9403,221.07,5426.0
2024-07-15 11:15:00,221.61,221.73,221.53,221.73,7020.0,221.06,221.1797,220.9802,221.1797,7020.0
2024-07-15 11:20:00,221.67,221.7,221.48,221.63,15127.0,221.1199,221.1498,220.9303,221.08,15127.0
2024-07-15 11:25:00,221.64,221.66,221.53,221.59,5358.0,221.0899,221.1099,220.9802,221.0401,5358.0
2024-07-15 11:30:00,221.55,222.05,221.46,221.82,33554.0,221.0002,221.4989,220.9104,221.2695,33554.0
2024-07-15 11:35:00,221.74,222.1,221.64,222.1,6219.0,221.1897,221.5488,221.0899,221.5488,6219.0
2024-07-15 11:40:00,222.16,222.18,221.94,221.98,11768.0,221.6086,221.6286,221.3892,221.4291,11768.0
2024-07-15 11:45:00,222.02,222.16,221.89,222.11,6908.0,221.469,221.6086,221.3393,221.5588,6908.0
2024-07-15 11:50:00,222.11,222.14,222.04,222.05,13086.0,221.5588,221.5887,221.4889,221.4989,13086.0
2024-07-15 11:55:00,222.08,222.25,222.08,222.11,10748.0,221.5288,221.6984,221.5288,221.5588,10748.0
2024-07-15 12:00:00,222.17,222.17,221.97,222.1,4087.0,221.6186,221.6186,221.4191,221.5488,4087.0
2024-07-15 12:05:00,222.07,222.53,222.02,222.46,11764.0,221.5189,221.9777,221.469,221.9079,11764.0
2024-07-15 12:10:00,222.61,222.75,222.36,222.36,5778.0,222.0575,222.1972,221.8081,221.8081,5778.0
2024-07-15 12:15:00,222.34,222.56,222.3,222.5,4660.0,221.7882,222.0076,221.7483,221.9478,4660.0
2024-07-15 12:20:00,222.5,222.5,222.32,222.47,7854.0,221.9478,221.9478,221.7682,221.9179,7854.0
2024-07-15 12:25:00,222.47,222.62,222.37,222.53,6580.0,221.9179,222.0675,221.8181,221.9777,6580.0
2024-07-15 12:30:00,222.4,222.52,222.35,222.4,2709.0,221.848,221.9677,221.7982,221.848,2709.0
2024-07-15 12:35:00,222.45,222.79,222.34,222.79,29734.0,221.8979,222.2371,221.7882,222.2371,29734.0
2024-07-15 12:40:00,222.73,222.9,222.72,222.83,2225.0,222.1772,222.3468,222.1673,222.277,2225.0
2024-07-15 12:45:00,222.79,223.05,222.63,222.84,4202.0,222.2371,222.4964,222.0775,222.287,4202.0
2024-07-15 12:50:00,222.86,223.03,222.86,223.02,2377.0,222.3069,222.4765,222.3069,222.4665,2377.0
2024-07-15 12:55:00,222.93,223.12,222.93,223.12,5500.0,222.3767,222.5663,222.3767,222.5663,5500.0
2024-07-15 13:00:00,223.05,223.06,222.61,222.62,10570.0,222.4964,222.5064,222.0575,222.0675,10570.0
2024-07-15 13:05:00,222.54,222.81,222.49,222.74,13938.0,221.9877,222.257,221.9378,222.1872,13938.0
2024-07-15 13:10:00,222.67,222.82,222.6,222.81,3347.0,222.1174,222.267,222.0475,222.257,3347.0
2024-07-15 13:15:00,222.81,222.86,222.56,222.81,26187.0,222.257,222.3069,222.0076,222.257,26187.0
2024-07-15 13:20:00,222.74,222.93,222.72,222.87,3012.0,222.1872,222.3767,222.1673,222.3169,3012.0
2024-07-15 13:25:00,222.86,222.93,222.43,222.44,34016.0,222.3069,222.3767,221.878,221.8879,34016.0
2024-07-15 13:30:00,222.45,222.58,222.28,222.41,3543.0,221.8979,222.0276,221.7283,221.858,3543.0
2024-07-15 13:35:00,222.54,222.99,222.53,222.81,4143.0,221.9877,222.4366,221.9777,222.257,4143.0
2024-07-15 13:40:00,222.83,222.87,222.67,222.77,2492.0,222.277,222.3169,222.1174,222.2171,2492.0
2024-07-15 13:45:00,222.78,222.85,222.3,222.3,4283.0,222.2271,222.2969,221.7483,221.7483,4283.0
2024-07-15 13:50:00,222.33,222.52,222.2,222.48,27300.0,221.7782,221.9677,221.6485,221.9278,27300.0
2024-07-15 13:55:00,222.56,222.61,222.39,222.6,2967.0,222.0076,222.0575,221.8381,222.0475,2967.0
2024-07-15 14:00:00,222.49,222.91,222.49,222.91,3463.0,221.9378,222.3568,221.9378,222.3568,3463.0
2024-07-15 14:05:00,222.91,222.91,222.72,222.79,3737.0,222.3568,222.3568,222.1673,222.2371,3737.0
2024-07-15 14:10:00,222.79,222.79,222.52,222.7,5257.0,222.2371,222.2371,221.9677,222.1473,5257.0
2024-07-15 14:15:00,222.69,222.79,222.58,222.79,2703.0,222.1373,222.2371,222.0276,222.2371,2703.0
2024-07-15 14:20:00,222.83,222.86,222.66,222.79,3668.0,222.277,222.3069,222.1074,222.2371,3668.0
2024-07-15 14:25:00,222.94,223.02,222.88,222.94,5880.0,222.3867,222.4665,222.3269,222.3867,5880.0
2024-07-15 14:30:00,222.98,223.03,222.82,222.83,4647.0,222.4266,222.4765,222.267,222.277,4647.0
2024-07-15 14:35:00,222.79,222.87,222.61,222.67,3527.0,222.2371,222.3169,222.0575,222.1174,3527.0
2024-07-15 14:40:00,222.73,222.77,222.67,222.76,1918.0,222.1772,222.2171,222.1174,222.2072,1918.0
2024-07-15 14:45:00,222.69,222.79,222.58,222.6,3525.0,222.1373,222.2371,222.0276,222.0475,3525.0
2024-07-15 14:50:00,222.64,222.64,222.48,222.48,4297.0,222.0874,222.0874,221.9278,221.9278,4297.0
2024-07-15 14:55:00,222.5,222.76,222.5,222.63,6211.0,221.9478,222.2072,221.9478,222.0775,6211.0
2024-07-15 15:00:00,222.55,222.61,222.36,222.51,3131.0,221.9977,222.0575,221.8081,221.9578,3131.0
2024-07-15 15:05:00,222.58,222.71,222.51,222.71,1871.0,222.0276,222.1573,221.9578,222.1573,1871.0
2024-07-15 15:10:00,222.69,222.78,222.63,222.74,2735.0,222.1373,222.2271,222.0775,222.1872,2735.0
2024-07-15 15:15:00,222.69,222.78,222.64,222.72,3307.0,222.1373,222.2271,222.0874,222.1673,3307.0
2024-07-15 15:20:00,222.72,222.83,222.51,222.67,9181.0,222.1673,222.277,221.9578,222.1174,9181.0
2024-07-15 15:25:00,222.68,222.68,222.42,222.47,4289.0,222.1273,222.1273,221.868,221.9179,4289.0
2024-07-15 15:30:00,222.48,222.55,222.35,222.4,5632.0,221.9278,221.9977,221.7982,221.848,5632.0
2024-07-15 15:35:00,222.37,222.6,222.31,222.51,4900.0,221.8181,222.0475,221.7583,221.9578,4900.0
2024-07-15 15:40:00,222.51,222.54,222.27,222.32,7936.0,221.9578,221.9877,221.7184,221.7682,7936.0
2024-07-15 15:45:00,222.29,222.41,222.2,222.28,11967.0,221.7383,221.858,221.6485,221.7283,11967.0
2024-07-15 15:50:00,222.22,222.47,222.18,222.47,31988.0,221.6685,221.9179,221.6286,221.9179,31988.0
2024-07-15 15:55:00,222.48,223.06,222.37,223.01,85853.0,221.9278,222.5064,221.8181,222.4565,85853.0
2024-07-16 09:30:00,224.0,225.68,224.0,225.67,57165.0,223.4441,225.1199,223.4441,225.1099,57165.0
2024-07-16 09:35:00,225.0,225.8,224.75,224.76,5325.0,224.4416,225.2396,224.1922,224.2022,5325.0
2024-07-16 09:40:00,225.05,225.36,224.94,225.15,9588.0,224.4915,224.8007,224.3817,224.5912,9588.0
2024-07-16 09:45:00,225.28,225.71,224.94,225.66,3518.0,224.7209,225.1498,224.3817,225.1,3518.0
2024-07-16 09:50:00,225.65,226.36,225.65,225.68,5878.0,225.09,225.7982,225.09,225.1199,5878.0
2024-07-16 09:55:00,225.89,226.16,225.7,226.12,4150.0,225.3294,225.5987,225.1399,225.5588,4150.0
2024-07-16 10:00:00,226.24,226.79,226.17,226.42,25065.0,225.6785,226.2271,225.6087,225.8581,25065.0
2024-07-16 10:05:00,226.35,226.73,226.26,226.6,4685.0,225.7882,226.1673,225.6985,226.0376,4685.0
2024-07-16 10:10:00,226.58,226.96,226.54,226.7,5041.0,226.0177,226.3967,225.9778,226.1374,5041.0
2024-07-16 10:15:00,226.69,226.94,226.57,226.7,13025.0,226.1274,226.3768,226.0077,226.1374,13025.0
2024-07-16 10:20:00,226.7,227.08,226.53,226.53,8128.0,226.1374,226.5164,225.9678,225.9678,8128.0
2024-07-16 10:25:00,226.63,227.02,226.48,227.02,3817.0,226.0675,226.4566,225.9179,226.4566,3817.0
2024-07-16 10:30:00,226.85,227.09,226.74,227.04,7101.0,226.287,226.5264,226.1773,226.4765,7101.0
2024-07-16 10:35:00,227.06,227.15,226.91,227.06,3925.0,226.4965,226.5863,226.3469,226.4965,3925.0
2024-07-16 10:40:00,227.03,227.04,226.61,226.78,8681.0,226.4666,226.4765,226.0476,226.2172,8681.0
2024-07-16 10:45:00,226.8,226.94,226.69,226.94,6626.0,226.2371,226.3768,226.1274,226.3768,6626.0
2024-07-16 10:50:00,227.03,227.34,227.02,227.34,6392.0,226.4666,226.7758,226.4566,226.7758,6392.0
2024-07-16 10:55:00,227.43,227.43,226.99,227.11,8044.0,226.8656,226.8656,226.4267,226.5464,8044.0
2024-07-16 11:00:00,227.06,227.44,227.05,227.44,1970.0,226.4965,226.8755,226.4865,226.8755,1970.0
2024-07-16 11:05:00,227.39,227.48,227.18,227.46,8938.0,226.8257,226.9154,226.6162,226.8955,8938.0
2024-07-16 11:10:00,227.5,227.58,227.16,227.23,9115.0,226.9354,227.0152,226.5962,226.6661,9115.0
2024-07-16 11:15:00,227.27,227.58,227.23,227.58,5101.0,226.706,227.0152,226.6661,227.0152,5101.0
2024-07-16 11:20:00,227.54,227.7,227.37,227.44,10757.0,226.9753,227.1349,226.8057,226.8755,10757.0
2024-07-16 11:25:00,227.42,228.06,227.41,228.06,26327.0,226.8556,227.494,226.8456,227.494,26327.0
2024-07-16 11:30:00,228.0,228.1,227.81,227.93,15478.0,227.4341,227.5339,227.2446,227.3643,15478.0
2024-07-16 11:35:00,227.89,228.03,227.8,227.95,9210.0,227.3244,227.4641,227.2346,227.3843,9210.0
2024-07-16 11:40:00,227.94,227.99,227.72,227.98,7316.0,227.3743,227.4242,227.1548,227.4142,7316.0
2024-07-16 11:45:00,228.04,228.11,227.9,227.97,3593.0,227.474,227.5439,227.3344,227.4042,3593.0
2024-07-16 11:50:00,227.93,228.19,227.92,228.12,3437.0,227.3643,227.6237,227.3543,227.5538,3437.0
2024-07-16 11:55:00,228.17,228.2,228.04,228.15,9762.0,227.6037,227.6336,227.474,227.5838,9762.0
2024-07-16 12:00:00,228.13,228.18,227.79,227.8,4115.0,227.5638,227.6137,227.2247,227.2346,4115.0
2024-07-16 12:05:00,227.8,228.12,227.79,228.0,5882.0,227.2346,227.5538,227.2247,227.4341,5882.0
2024-07-16 12:10:00,228.01,228.1,227.97,228.05,4192.0,227.4441,227.5339,227.4042,227.484,4192.0
2024-07-16 12:15:00,228.03,228.32,228.03,228.3,4758.0,227.4641,227.7534,227.4641,227.7334,4758.0
2024-07-16 12:20:00,228.4,228.46,228.34,228.4,1562.0,227.8332,227.893,227.7733,227.8332,1562.0
2024-07-16 12:25:00,228.34,228.69,228.24,228.61,8642.0,227.7733,228.1224,227.6736,228.0426,8642.0
2024-07-16 12:30:00,228.61,228.68,228.54,228.68,6717.0,228.0426,228.1125,227.9728,228.1125,6717.0
2024-07-16 12:35:00,228.7,228.84,228.63,228.73,4395.0,228.1324,228.2721,228.0626,228.1623,4395.0
2024-07-16 12:40:00,228.78,228.78,228.54,228.59,4405.0,228.2122,228.2122,227.9728,228.0227,4405.0
2024-07-16 12:45:00,228.61,228.62,228.35,228.39,38302.0,228.0426,228.0526,227.7833,227.8232,38302.0
2024-07-16 12:50:00,228.39,228.46,228.31,228.43,9625.0,227.8232,227.893,227.7434,227.8631,9625.0
2024-07-16 12:55:00,228.47,228.68,228.46,228.55,4524.0,227.903,228.1125,227.893,227.9828,4524.0
2024-07-16 13:00:00,228.54,228.59,228.29,228.52,7269.0,227.9728,228.0227,227.7234,227.9529,7269.0
2024-07-16 13:05:00,228.58,228.74,228.58,228.64,2935.0,228.0127,228.1723,228.0127,228.0726,2935.0
2024-07-16 13:10:00,228.57,228.61,228.33,228.42,3705.0,228.0027,228.0426,227.7633,227.8531,3705.0
2024-07-16 13:15:00,228.5,228.58,228.46,228.46,1914.0,227.9329,228.0127,227.893,227.893,1914.0
2024-07-16 13:20:00,228.53,228.83,228.44,228.75,5844.0,227.9628,228.2621,227.8731,228.1823,5844.0
2024-07-16 13:25:00,228.78,228.83,228.7,228.76,3188.0,228.2122,228.2621,228.1324,228.1923,3188.0
2024-07-16 13:30:00,228.7,228.77,228.62,228.77,4135.0,228.1324,228.2022,228.0526,228.2022,4135.0
2024-07-16 13:35:00,228.81,228.81,228.56,228.71,3348.0,228.2421,228.2421,227.9928,228.1424,3348.0
2024-07-16 13:40:00,228.73,228.73,228.23,228.23,5875.0,228.1623,228.1623,227.6636,227.6636,5875.0
2024-07-16 13:45:00,228.18,228.24,228.0,228.0,3426.0,227.6137,227.6736,227.4341,227.4341,3426.0
2024-07-16 13:50:00,228.06,228.18,228.0,228.16,3022.0,227.494,227.6137,227.4341,227.5937,3022.0
2024-07-16 13:55:00,228.15,228.15,227.93,227.99,5131.0,227.5838,227.5838,227.3643,227.4242,5131.0
2024-07-16 14:00:00,227.93,227.93,227.65,227.84,8123.0,227.3643,227.3643,227.085,227.2745,8123.0
2024-07-16 14:05:00,227.92,228.05,227.91,227.97,2254.0,227.3543,227.484,227.3444,227.4042,2254.0
2024-07-16 14:10:00,228.05,228.24,227.93,228.24,6363.0,227.484,227.6736,227.3643,227.6736,6363.0
2024-07-16 14:15:00,228.24,228.24,228.03,228.05,4801.0,227.6736,227.6736,227.4641,227.484,4801.0
2024-07-16 14:20:00,228.09,228.36,228.08,228.36,1500.0,227.5239,227.7933,227.5139,227.7933,1500.0
2024-07-16 14:25:00,228.24,228.49,228.24,228.41,3821.0,227.6736,227.9229,227.6736,227.8431,3821.0
2024-07-16 14:30:00,228.45,228.5,228.35,228.37,3639.0,227.883,227.9329,227.7833,227.8032,3639.0
2024-07-16 14:35:00,228.36,228.6,228.36,228.59,3556.0,227.7933,228.0327,227.7933,228.0227,3556.0
2024-07-16 14:40:00,228.59,228.85,228.58,228.84,5759.0,228.0227,228.282,228.0127,228.2721,5759.0
2024-07-16 14:45:00,228.91,228.91,228.62,228.85,12565.0,228.3419,228.3419,228.0526,228.282,12565.0
2024-07-16 14:50:00,228.88,228.88,228.65,228.82,3166.0,228.312,228.312,228.0825,228.2521,3166.0
2024-07-16 14:55:00,228.78,228.98,228.68,228.94,7990.0,228.2122,228.4117,228.1125,228.3718,7990.0
2024-07-16 15:00:00,228.94,229.03,228.82,228.85,4499.0,228.3718,228.4616,228.2521,228.282,4499.0
2024-07-16 15:05:00,228.79,228.79,228.41,228.54,3929.0,228.2222,228.2222,227.8431,227.9728,3929.0
2024-07-16 15:10:00,228.56,228.64,228.47,228.6,2780.0,227.9928,228.0726,227.903,228.0327,2780.0
2024-07-16 15:15:00,228.61,228.67,228.55,228.63,5182.0,228.0426,228.1025,227.9828,228.0626,5182.0
2024-07-16 15:20:00,228.63,228.86,228.59,228.86,5246.0,228.0626,228.292,228.0227,228.292,5246.0
2024-07-16 15:25:00,228.87,228.87,228.62,228.86,8814.0,228.302,228.302,228.0526,228.292,8814.0
2024-07-16 15:30:00,228.83,228.93,228.7,228.81,9517.0,228.2621,228.3618,228.1324,228.2421,9517.0
2024-07-16 15:35:00,228.85,228.95,228.62,228.77,8352.0,228.282,228.3818,228.0526,228.2022,8352.0
2024-07-16 15:40:00,228.73,228.74,228.45,228.45,18531.0,228.1623,228.1723,227.883,227.883,18531.0
2024-07-16 15:45:00,228.49,228.65,228.21,228.22,39257.0,227.9229,228.0825,227.6436,227.6536,39257.0
2024-07-16 15:50:00,228.26,228.55,228.17,228.2,43636.0,227.6935,227.9828,227.6037,227.6336,43636.0
2024-07-16 15:55:00,228.2,228.41,228.03,228.19,111719.0,227.6336,227.8431,227.4641,227.6237,111719.0
2024-07-17 09:30:00,226.5,227.01,225.8,226.5,16943.0,225.9379,226.4466,225.2396,225.9379,16943.0
2024-07-17 09:35:00,226.47,226.72,225.61,226.3,13048.0,225.9079,226.1573,225.0501,225.7384,13048.0
2024-07-17 09:40:00,226.16,226.32,225.53,225.79,15807.0,225.5987,225.7583,224.9703,225.2296,15807.0
2024-07-17 09:45:00,225.82,226.2,225.52,225.59,7991.0,225.2596,225.6386,224.9603,225.0301,7991.0
2024-07-17 09:50:00,225.59,225.86,225.46,225.53,16831.0,225.0301,225.2995,224.9005,224.9703,16831.0
2024-07-17 09:55:00,225.57,225.58,225.0,225.48,10938.0,225.0102,225.0202,224.4416,224.9204,10938.0
2024-07-17 10:00:00,225.36,225.68,225.01,225.61,22214.0,224.8007,225.1199,224.4516,225.0501,22214.0
2024-07-17 10:05:00,225.62,225.72,225.11,225.11,18820.0,225.0601,225.1598,224.5513,224.5513,18820.0
2024-07-17 10:10:00,225.33,225.95,225.33,225.87,39243.0,224.7708,225.3892,224.7708,225.3094,39243.0
2024-07-17 10:15:00,225.8,226.27,225.45,225.62,18254.0,225.2396,225.7084,224.8905,225.0601,18254.0
2024-07-17 10:20:00,225.5,225.77,225.27,225.27,20299.0,224.9404,225.2097,224.7109,224.7109,20299.0
2024-07-17 10:25:00,225.27,225.5,225.0,225.5,7462.0,224.7109,224.9404,224.4416,224.9404,7462.0
2024-07-17 10:30:00,225.37,225.49,225.15,225.28,9904.0,224.8107,224.9304,224.5912,224.7209,9904.0
2024-07-17 10:35:00,225.29,225.29,224.62,224.74,8318.0,224.7309,224.7309,224.0625,224.1822,8318.0
2024-07-17 10:40:00,224.85,225.16,224.56,224.91,14175.0,224.292,224.6012,224.0027,224.3518,14175.0
2024-07-17 10:45:00,224.91,224.99,224.55,224.55,4478.0,224.3518,224.4316,223.9927,223.9927,4478.0
2024-07-17 10:50:00,224.47,224.93,224.31,224.92,12738.0,223.9129,224.3718,223.7533,224.3618,12738.0
2024-07-17 10:55:00,224.93,225.37,224.86,225.16,15197.0,224.3718,224.8107,224.3019,224.6012,15197.0
2024-07-17 11:00:00,225.12,225.35,224.62,224.73,29477.0,224.5613,224.7907,224.0625,224.1723,29477.0
2024-07-17 11:05:00,224.68,225.01,224.48,225.01,11442.0,224.1224,224.4516,223.9229,224.4516,11442.0
2024-07-17 11:10:00,224.94,224.98,224.82,224.83,1973.0,224.3817,224.4216,224.262,224.272,1973.0
2024-07-17 11:15:00,224.85,225.14,224.85,224.97,3323.0,224.292,224.5812,224.292,224.4117,3323.0
2024-07-17 11:20:00,225.04,225.05,224.72,224.81,11414.0,224.4815,224.4915,224.1623,224.2521,11414.0
2024-07-17 11:25:00,224.63,224.63,224.34,224.46,5484.0,224.0725,224.0725,223.7832,223.9029,5484.0
2024-07-17 11:30:00,224.42,224.63,224.42,224.61,8567.0,223.863,224.0725,223.863,224.0526,8567.0
2024-07-17 11:35:00,224.62,224.82,224.56,224.8,8227.0,224.0625,224.262,224.0027,224.2421,8227.0
2024-07-17 11:40:00,224.85,224.95,224.68,224.76,4764.0,224.292,224.3917,224.1224,224.2022,4764.0
2024-07-17 11:45:00,224.75,224.88,224.61,224.74,6595.0,224.1922,224.3219,224.0526,224.1822,6595.0
2024-07-17 11:50:00,224.74,224.8,224.27,224.27,6668.0,224.1822,224.2421,223.7134,223.7134,6668.0
2024-07-17 11:55:00,224.32,224.51,224.25,224.46,17016.0,223.7633,223.9528,223.6935,223.9029,17016.0
2024-07-17 12:00:00,224.41,224.41,224.12,224.22,4425.0,223.8531,223.8531,223.5638,223.6635,4425.0
2024-07-17 12:05:00,224.13,224.43,224.12,224.4,3243.0,223.5738,223.873,223.5638,223.8431,3243.0
2024-07-17 12:10:00,224.35,224.37,223.95,224.07,9458.0,223.7932,223.8132,223.3942,223.5139,9458.0
2024-07-17 12:15:00,224.06,224.26,224.04,224.19,6962.0,223.5039,223.7034,223.484,223.6336,6962.0
2024-07-17 12:20:00,224.18,224.28,223.9,223.9,3974.0,223.6236,223.7234,223.3443,223.3443,3974.0
2024-07-17 12:25:00,223.92,224.03,223.8,223.8,5805.0,223.3643,223.474,223.2446,223.2446,5805.0
2024-07-17 12:30:00,223.73,223.9,223.64,223.66,4665.0,223.1747,223.3443,223.085,223.1049,4665.0
2024-07-17 12:35:00,223.71,223.83,223.52,223.7,6244.0,223.1548,223.2745,222.9653,223.1448,6244.0
2024-07-17 12:40:00,223.64,223.64,223.43,223.48,4036.0,223.085,223.085,222.8755,222.9254,4036.0
2024-07-17 12:45:00,223.42,223.61,223.27,223.38,7100.0,222.8655,223.055,222.7159,222.8256,7100.0
2024-07-17 12:50:00,223.41,223.41,223.04,223.23,16132.0,222.8555,222.8555,222.4865,222.676,16132.0
2024-07-17 12:55:00,223.23,223.35,222.95,223.06,8271.0,222.676,222.7957,222.3967,222.5064,8271.0
2024-07-17 13:00:00,222.98,223.03,222.24,222.24,27810.0,222.4266,222.4765,221.6884,221.6884,27810.0
2024-07-17 13:05:00,222.23,222.34,221.91,222.15,22152.0,221.6785,221.7882,221.3593,221.5987,22152.0
2024-07-17 13:10:00,222.07,222.1,221.4,221.46,10350.0,221.5189,221.5488,220.8505,220.9104,10350.0
2024-07-17 13:15:00,221.48,221.54,220.69,220.71,31434.0,220.9303,220.9902,220.1423,220.1622,31434.0
2024-07-17 13:20:00,220.69,221.41,220.65,221.41,8955.0,220.1423,220.8605,220.1024,220.8605,8955.0
2024-07-17 13:25:00,221.42,221.51,220.9,221.13,8907.0,220.8705,220.9603,220.3518,220.5812,8907.0
2024-07-17 13:30:00,221.13,221.46,221.13,221.39,2589.0,220.5812,220.9104,220.5812,220.8406,2589.0
2024-07-17 13:35:00,221.38,221.5,220.8,220.83,7356.0,220.8306,220.9503,220.252,220.2819,7356.0
2024-07-17 13:40:00,220.84,221.05,220.66,220.91,8256.0,220.2919,220.5014,220.1124,220.3617,8256.0
2024-07-17 13:45:00,221.03,221.03,220.16,220.17,9016.0,220.4814,220.4814,219.6136,219.6236,9016.0
2024-07-17 13:50:00,220.24,220.4,220.18,220.33,6866.0,219.6934,219.853,219.6336,219.7832,6866.0
2024-07-17 13:55:00,220.33,220.46,220.24,220.38,24166.0,219.7832,219.9129,219.6934,219.8331,24166.0
2024-07-17 14:00:00,220.42,220.5,220.04,220.22,18624.0,219.873,219.9528,219.4939,219.6735,18624.0
2024-07-17 14:05:00,220.23,220.3,220.01,220.12,9828.0,219.6834,219.7533,219.464,219.5737,9828.0
2024-07-17 14:10:00,220.14,220.39,220.05,220.26,11735.0,219.5937,219.843,219.5039,219.7134,11735.0
2024-07-17 14:15:00,220.42,220.64,220.12,220.31,15747.0,219.873,220.0924,219.5737,219.7632,15747.0
2024-07-17 14:20:00,220.25,220.29,219.93,220.05,7113.0,219.7034,219.7433,219.3842,219.5039,7113.0
2024-07-17 14:25:00,220.04,220.08,219.78,219.95,14109.0,219.4939,219.5338,219.2345,219.4041,14109.0
2024-07-17 14:30:00,219.99,220.14,219.85,220.11,15405.0,219.444,219.5937,219.3044,219.5637,15405.0
2024-07-17 14:35:00,220.11,220.32,220.0,220.21,20455.0,219.5637,219.7732,219.454,219.6635,20455.0
2024-07-17 14:40:00,220.23,220.24,220.09,220.16,7816.0,219.6834,219.6934,219.5438,219.6136,7816.0
2024-07-17 14:45:00,220.16,220.42,219.83,219.83,47051.0,219.6136,219.873,219.2844,219.2844,47051.0
2024-07-17 14:50:00,219.91,219.91,219.48,219.65,21470.0,219.3642,219.3642,218.9353,219.1049,21470.0
2024-07-17 14:55:00,219.57,219.67,219.43,219.62,15903.0,219.0251,219.1248,218.8854,219.0749,15903.0
2024-07-17 15:00:00,219.65,219.71,219.48,219.51,8117.0,219.1049,219.1647,218.9353,218.9652,8117.0
2024-07-17 15:05:00,219.5,219.65,219.29,219.61,17862.0,218.9552,219.1049,218.7458,219.065,17862.0
2024-07-17 15:10:00,219.63,219.82,219.57,219.62,8162.0,219.0849,219.2744,219.0251,219.0749,8162.0
2024-07-17 15:15:00,219.69,219.78,219.34,219.34,19076.0,219.1448,219.2345,218.7956,218.7956,19076.0
2024-07-17 15:20:00,219.39,219.64,219.38,219.63,14482.0,218.8455,219.0949,218.8355,219.0849,14482.0
2024-07-17 15:25:00,219.57,220.06,219.53,219.9,17563.0,219.0251,219.5139,218.9852,219.3542,17563.0
2024-07-17 15:30:00,219.92,219.92,219.57,219.77,18775.0,219.3742,219.3742,219.0251,219.2246,18775.0
2024-07-17 15:35:00,219.76,219.9,219.66,219.9,17912.0,219.2146,219.3542,219.1148,219.3542,17912.0
2024-07-17 15:40:00,219.95,219.98,219.56,219.58,21870.0,219.4041,219.4341,219.0151,219.035,21870.0
2024-07-17 15:45:00,219.56,219.64,219.35,219.44,16567.0,219.0151,219.0949,218.8056,218.8954,16567.0
2024-07-17 15:50:00,219.48,219.86,219.41,219.78,30725.0,218.9353,219.3143,218.8655,219.2345,30725.0
2024-07-17 15:55:00,219.69,219.89,219.58,219.8,111692.0,219.1448,219.3443,219.035,219.2545,111692.0
2024-07-18 09:30:00,219.27,219.27,218.42,218.91,13462.0,218.7258,218.7258,217.8779,218.3667,13462.0
2024-07-18 09:35:00,218.78,219.22,218.01,219.02,10423.0,218.237,218.6759,217.4689,218.4764,10423.0
2024-07-18 09:40:00,219.06,219.33,218.89,219.21,5731.0,218.5163,218.7857,218.3468,218.666,5731.0
2024-07-18 09:45:00,219.27,220.05,219.17,219.31,22068.0,218.7258,219.5039,218.6261,218.7657,22068.0
2024-07-18 09:50:00,219.31,219.46,218.77,219.28,5541.0,218.7657,218.9153,218.2271,218.7358,5541.0
2024-07-18 09:55:00,219.13,219.46,218.99,219.35,7422.0,218.5862,218.9153,218.4465,218.8056,7422.0
2024-07-18 10:00:00,219.3,220.1,219.3,219.7,9972.0,218.7557,219.5538,218.7557,219.1547,9972.0
2024-07-18 10:05:00,219.59,220.07,219.59,219.74,9468.0,219.045,219.5238,219.045,219.1946,9468.0
2024-07-18 10:10:00,219.8,219.8,219.5,219.57,8287.0,219.2545,219.2545,218.9552,219.0251,8287.0
2024-07-18 10:15:00,219.78,220.3,219.63,220.16,8625.0,219.2345,219.7533,219.0849,219.6136,8625.0
2024-07-18 10:20:00,220.29,220.85,220.25,220.85,5649.0,219.7433,220.3019,219.7034,220.3019,5649.0
2024-07-18 10:25:00,220.94,221.38,220.85,221.38,3081.0,220.3917,220.8306,220.3019,220.8306,3081.0
2024-07-18 10:30:00,221.31,221.32,220.82,220.94,10411.0,220.7607,220.7707,220.272,220.3917,10411.0
2024-07-18 10:35:00,220.87,220.87,220.48,220.72,9039.0,220.3218,220.3218,219.9328,220.1722,9039.0
2024-07-18 10:40:00,220.71,220.81,219.75,219.79,13179.0,220.1622,220.262,219.2046,219.2445,13179.0
2024-07-18 10:45:00,219.72,219.82,219.48,219.65,4028.0,219.1747,219.2744,218.9353,219.1049,4028.0
2024-07-18 10:50:00,219.65,220.08,219.47,219.9,6300.0,219.1049,219.5338,218.9253,219.3542,6300.0
2024-07-18 10:55:00,219.92,220.02,219.48,219.58,5226.0,219.3742,219.474,218.9353,219.035,5226.0
2024-07-18 11:00:00,219.62,219.96,219.58,219.72,2938.0,219.0749,219.4141,219.035,219.1747,2938.0
2024-07-18 11:05:00,219.65,219.68,219.17,219.24,3958.0,219.1049,219.1348,218.6261,218.6959,3958.0
2024-07-18 11:10:00,219.25,219.32,219.05,219.1,4133.0,218.7059,218.7757,218.5064,218.5562,4133.0
2024-07-18 11:15:00,219.14,219.26,218.84,219.18,9778.0,218.5961,218.7158,218.2969,218.636,9778.0
2024-07-18 11:20:00,219.16,219.26,218.55,218.63,8494.0,218.6161,218.7158,218.0076,218.0874,8494.0
2024-07-18 11:25:00,218.64,218.75,218.45,218.5,3703.0,218.0974,218.2071,217.9078,217.9577,3703.0
2024-07-18 11:30:00,218.58,218.59,218.02,218.02,6867.0,218.0375,218.0475,217.4789,217.4789,6867.0
2024-07-18 11:35:00,218.08,218.35,217.89,218.05,10138.0,217.5388,217.8081,217.3492,217.5088,10138.0
2024-07-18 11:40:00,218.13,218.52,218.12,218.26,11613.0,217.5886,217.9777,217.5787,217.7183,11613.0
2024-07-18 11:45:00,218.17,218.18,217.88,218.05,11017.0,217.6285,217.6385,217.3393,217.5088,11017.0
2024-07-18 11:50:00,217.95,218.17,217.82,217.96,7231.0,217.4091,217.6285,217.2794,217.4191,7231.0
2024-07-18 11:55:00,217.91,218.39,217.79,218.39,11709.0,217.3692,217.848,217.2495,217.848,11709.0
2024-07-18 12:00:00,218.41,218.95,218.36,218.76,3056.0,217.8679,218.4066,217.8181,218.2171,3056.0
2024-07-18 12:05:00,218.84,218.91,218.59,218.91,6269.0,218.2969,218.3667,218.0475,218.3667,6269.0
2024-07-18 12:10:00,218.81,218.81,218.43,218.47,2200.0,218.267,218.267,217.8879,217.9278,2200.0
2024-07-18 12:15:00,218.56,218.56,218.22,218.39,4023.0,218.0176,218.0176,217.6784,217.848,4023.0
2024-07-18 12:20:00,218.44,218.79,218.43,218.52,3978.0,217.8979,218.247,217.8879,217.9777,3978.0
2024-07-18 12:25:00,218.55,218.66,218.46,218.59,2716.0,218.0076,218.1173,217.9178,218.0475,2716.0
2024-07-18 12:30:00,218.66,219.01,218.58,219.0,4043.0,218.1173,218.4665,218.0375,218.4565,4043.0
2024-07-18 12:35:00,219.05,219.05,218.82,218.96,2846.0,218.5064,218.5064,218.2769,218.4166,2846.0
2024-07-18 12:40:00,218.88,218.93,218.7,218.93,3955.0,218.3368,218.3867,218.1572,218.3867,3955.0
2024-07-18 12:45:00,218.89,219.04,218.84,218.94,2053.0,218.3468,218.4964,218.2969,218.3966,2053.0
2024-07-18 12:50:00,218.97,219.08,218.93,219.01,963.0,218.4266,218.5363,218.3867,218.4665,963.0
2024-07-18 12:55:00,219.09,219.11,218.97,219.08,2608.0,218.5463,218.5662,218.4266,218.5363,2608.0
2024-07-18 13:00:00,218.98,219.23,218.85,218.92,10428.0,218.4365,218.6859,218.3069,218.3767,10428.0
2024-07-18 13:05:00,218.82,218.86,218.59,218.61,4916.0,218.2769,218.3168,218.0475,218.0675,4916.0
2024-07-18 13:10:00,218.63,218.7,218.56,218.62,4872.0,218.0874,218.1572,218.0176,218.0774,4872.0
2024-07-18 13:15:00,218.68,218.68,218.49,218.53,5384.0,218.1373,218.1373,217.9477,217.9876,5384.0
2024-07-18 13:20:00,218.54,218.7,218.45,218.7,4865.0,217.9976,218.1572,217.9078,218.1572,4865.0
2024-07-18 13:25:00,218.59,218.65,218.41,218.57,8719.0,218.0475,218.1074,217.8679,218.0275,8719.0
2024-07-18 13:30:00,218.7,218.73,218.59,218.6,1795.0,218.1572,218.1872,218.0475,218.0575,1795.0
2024-07-18 13:35:00,218.6,218.7,218.51,218.62,5085.0,218.0575,218.1572,217.9677,218.0774,5085.0
2024-07-18 13:40:00,218.59,218.67,218.57,218.59,8332.0,218.0475,218.1273,218.0275,218.0475,8332.0
2024-07-18 13:45:00,218.68,218.69,218.56,218.57,6002.0,218.1373,218.1473,218.0176,218.0275,6002.0
2024-07-18 13:50:00,218.57,218.57,218.2,218.24,7583.0,218.0275,218.0275,217.6585,217.6984,7583.0
2024-07-18 13:55:00,218.21,218.27,218.04,218.26,10185.0,217.6684,217.7283,217.4989,217.7183,10185.0
2024-07-18 14:00:00,218.35,218.39,217.95,218.21,9621.0,217.8081,217.848,217.4091,217.6684,9621.0
2024-07-18 14:05:00,218.21,218.37,218.11,218.14,6539.0,217.6684,217.828,217.5687,217.5986,6539.0
2024-07-18 14:10:00,218.12,218.17,217.95,218.0,2886.0,217.5787,217.6285,217.4091,217.459,2886.0
2024-07-18 14:15:00,218.0,218.0,217.8,217.8,5414.0,217.459,217.459,217.2595,217.2595,5414.0
2024-07-18 14:20:00,217.8,218.13,217.8,218.13,9726.0,217.2595,217.5886,217.2595,217.5886,9726.0
2024-07-18 14:25:00,218.05,218.05,217.91,218.01,10565.0,217.5088,217.5088,217.3692,217.4689,10565.0
2024-07-18 14:30:00,218.01,218.27,218.01,218.12,6861.0,217.4689,217.7283,217.4689,217.5787,6861.0
2024-07-18 14:35:00,218.18,218.18,217.91,217.99,3220.0,217.6385,217.6385,217.3692,217.449,3220.0
2024-07-18 14:40:00,217.98,217.98,217.76,217.86,8901.0,217.439,217.439,217.2196,217.3193,8901.0
2024-07-18 14:45:00,217.96,218.14,217.95,217.97,2240.0,217.4191,217.5986,217.4091,217.429,2240.0
2024-07-18 14:50:00,217.99,218.12,217.75,218.12,7411.0,217.449,217.5787,217.2096,217.5787,7411.0
2024-07-18 14:55:00,218.12,218.12,217.84,217.91,5665.0,217.5787,217.5787,217.2994,217.3692,5665.0
2024-07-18 15:00:00,217.96,218.11,217.77,217.83,16021.0,217.4191,217.5687,217.2295,217.2894,16021.0
2024-07-18 15:05:00,217.83,218.06,217.75,217.95,11612.0,217.2894,217.5188,217.2096,217.4091,11612.0
2024-07-18 15:10:00,218.01,218.01,217.51,217.55,6396.0,217.4689,217.4689,216.9702,217.0101,6396.0
2024-07-18 15:15:00,217.65,217.81,217.61,217.72,14037.0,217.1098,217.2694,217.0699,217.1797,14037.0
2024-07-18 15:20:00,217.7,217.84,217.69,217.78,10164.0,217.1597,217.2994,217.1497,217.2395,10164.0
2024-07-18 15:25:00,217.8,218.23,217.8,218.2,6515.0,217.2595,217.6884,217.2595,217.6585,6515.0
2024-07-18 15:30:00,218.14,218.51,218.14,218.41,30153.0,217.5986,217.9677,217.5986,217.8679,30153.0
2024-07-18 15:35:00,218.47,218.54,218.33,218.45,5954.0,217.9278,217.9976,217.7881,217.9078,5954.0
2024-07-18 15:40:00,218.47,218.53,218.42,218.44,11742.0,217.9278,217.9876,217.8779,217.8979,11742.0
2024-07-18 15:45:00,218.48,218.7,218.42,218.59,35420.0,217.9378,218.1572,217.8779,218.0475,35420.0
2024-07-18 15:50:00,218.61,219.04,218.6,218.76,17661.0,218.0675,218.4964,218.0575,218.2171,17661.0
2024-07-18 15:55:00,218.7,219.28,218.7,218.91,72568.0,218.1572,218.7358,218.1572,218.3667,72568.0
2024-07-19 09:30:00,219.19,219.44,218.29,218.55,81444.0,218.646,218.8954,217.7482,218.0076,81444.0
2024-07-19 09:35:00,218.55,218.55,217.84,217.97,3720.0,218.0076,218.0076,217.2994,217.429,3720.0
2024-07-19 09:40:00,218.02,218.54,217.86,217.91,21829.0,217.4789,217.9976,217.3193,217.3692,21829.0
2024-07-19 09:45:00,217.9,217.9,216.92,217.28,16599.0,217.3592,217.3592,216.3816,216.7408,16599.0
2024-07-19 09:50:00,217.28,217.63,216.88,217.09,24665.0,216.7408,217.0899,216.3417,216.5512,24665.0
2024-07-19 09:55:00,217.18,217.96,217.11,217.65,6814.0,216.641,217.4191,216.5712,217.1098,6814.0
2024-07-19 10:00:00,217.62,218.22,217.55,217.91,9316.0,217.0799,217.6784,217.0101,217.3692,9316.0
2024-07-19 10:05:00,217.88,218.79,217.81,218.34,13743.0,217.3393,218.247,217.2694,217.7981,13743.0
2024-07-19 10:10:00,218.41,218.78,218.33,218.6,9468.0,217.8679,218.237,217.7881,218.0575,9468.0
2024-07-19 10:15:00,218.52,219.02,218.52,219.02,4175.0,217.9777,218.4764,217.9777,218.4764,4175.0
2024-07-19 10:20:00,218.9,218.91,218.57,218.57,3481.0,218.3567,218.3667,218.0275,218.0275,3481.0
2024-07-19 10:25:00,218.73,218.73,218.35,218.38,2737.0,218.1872,218.1872,217.8081,217.838,2737.0
2024-07-19 10:30:00,218.47,219.02,218.38,218.93,23720.0,217.9278,218.4764,217.838,218.3867,23720.0
2024-07-19 10:35:00,218.9,219.08,218.8,218.9,13832.0,218.3567,218.5363,218.257,218.3567,13832.0
2024-07-19 10:40:00,218.9,218.95,218.68,218.79,5582.0,218.3567,218.4066,218.1373,218.247,5582.0
2024-07-19 10:45:00,218.79,218.97,218.6,218.77,8949.0,218.247,218.4266,218.0575,218.2271,8949.0
2024-07-19 10:50:00,218.76,218.78,218.47,218.5,10121.0,218.2171,218.237,217.9278,217.9577,10121.0
2024-07-19 10:55:00,218.43,218.61,218.42,218.47,5796.0,217.8879,218.0675,217.8779,217.9278,5796.0
2024-07-19 11:00:00,218.59,218.96,218.52,218.9,11601.0,218.0475,218.4166,217.9777,218.3567,11601.0
2024-07-19 11:05:00,218.9,219.13,218.82,219.13,15025.0,218.3567,218.5862,218.2769,218.5862,15025.0
2024-07-19 11:10:00,219.0,219.0,218.74,218.74,4584.0,218.4565,218.4565,218.1971,218.1971,4584.0
2024-07-19 11:15:00,218.71,218.94,218.57,218.68,15184.0,218.1672,218.3966,218.0275,218.1373,15184.0
2024-07-19 11:20:00,218.6,218.75,218.48,218.53,2549.0,218.0575,218.2071,217.9378,217.9876,2549.0
2024-07-19 11:25:00,218.42,218.47,218.09,218.34,3985.0,217.8779,217.9278,217.5487,217.7981,3985.0
2024-07-19 11:30:00,218.26,218.34,218.07,218.29,11320.0,217.7183,217.7981,217.5288,217.7482,11320.0
2024-07-19 11:35:00,218.3,218.3,218.12,218.27,8075.0,217.7582,217.7582,217.5787,217.7283,8075.0
2024-07-19 11:40:00,218.34,218.76,218.34,218.62,5658.0,217.7981,218.2171,217.7981,218.0774,5658.0
2024-07-19 11:45:00,218.64,218.93,218.54,218.91,5738.0,218.0974,218.3867,217.9976,218.3667,5738.0
2024-07-19 11:50:00,218.9,219.09,218.87,219.08,5280.0,218.3567,218.5463,218.3268,218.5363,5280.0
2024-07-19 11:55:00,219.09,219.44,219.04,219.4,8465.0,218.5463,218.8954,218.4964,218.8555,8465.0
2024-07-19 12:00:00,219.51,219.67,219.49,219.67,2076.0,218.9652,219.1248,218.9453,219.1248,2076.0
2024-07-19 12:05:00,219.7,219.92,219.61,219.77,9938.0,219.1547,219.3742,219.065,219.2246,9938.0
2024-07-19 12:10:00,219.77,219.93,219.65,219.86,5641.0,219.2246,219.3842,219.1049,219.3143,5641.0
2024-07-19 12:15:00,219.86,220.12,219.65,219.65,5089.0,219.3143,219.5737,219.1049,219.1049,5089.0
2024-07-19 12:20:00,219.65,219.73,219.55,219.59,3658.0,219.1049,219.1847,219.0051,219.045,3658.0
2024-07-19 12:25:00,219.69,219.81,219.64,219.78,2129.0,219.1448,219.2645,219.0949,219.2345,2129.0
2024-07-19 12:30:00,219.76,219.76,219.36,219.58,8404.0,219.2146,219.2146,218.8156,219.035,8404.0
2024-07-19 12:35:00,219.58,219.89,219.57,219.89,5401.0,219.035,219.3443,219.0251,219.3443,5401.0
2024-07-19 12:40:00,219.88,219.93,219.67,219.67,4651.0,219.3343,219.3842,219.1248,219.1248,4651.0
2024-07-19 12:45:00,219.69,219.69,219.52,219.6,3500.0,219.1448,219.1448,218.9752,219.055,3500.0
2024-07-19 12:50:00,219.58,219.7,219.56,219.6,2536.0,219.035,219.1547,219.0151,219.055,2536.0
2024-07-19 12:55:00,219.54,219.63,219.43,219.43,3722.0,218.9951,219.0849,218.8854,218.8854,3722.0
2024-07-19 13:00:00,219.43,219.47,219.2,219.34,4486.0,218.8854,218.9253,218.656,218.7956,4486.0
2024-07-19 13:05:00,219.4,219.4,219.15,219.15,4813.0,218.8555,218.8555,218.6061,218.6061,4813.0
2024-07-19 13:10:00,219.15,219.16,219.06,219.09,5715.0,218.6061,218.6161,218.5163,218.5463,5715.0
2024-07-19 13:15:00,219.13,219.14,218.8,218.86,6380.0,218.5862,218.5961,218.257,218.3168,6380.0
2024-07-19 13:20:00,218.86,218.98,218.79,218.93,4458.0,218.3168,218.4365,218.247,218.3867,4458.0
2024-07-19 13:25:00,218.97,219.05,218.68,218.78,11216.0,218.4266,218.5064,218.1373,218.237,11216.0
2024-07-19 13:30:00,218.78,218.84,218.66,218.78,9116.0,218.237,218.2969,218.1173,218.237,9116.0
2024-07-19 13:35:00,218.78,218.86,218.77,218.82,8861.0,218.237,218.3168,218.2271,218.2769,8861.0
2024-07-19 13:40:00,218.82,218.82,218.67,218.7,7040.0,218.2769,218.2769,218.1273,218.1572,7040.0
2024-07-19 13:45:00,218.72,218.99,218.7,218.97,6934.0,218.1772,218.4465,218.1572,218.4266,6934.0
2024-07-19 13:50:00,218.97,218.98,218.89,218.95,2287.0,218.4266,218.4365,218.3468,218.4066,2287.0
2024-07-19 13:55:00,218.99,219.07,218.95,219.06,6372.0,218.4465,218.5263,218.4066,218.5163,6372.0
2024-07-19 14:00:00,219.05,219.07,218.92,218.92,3748.0,218.5064,218.5263,218.3767,218.3767,3748.0
2024-07-19 14:05:00,218.93,218.95,218.83,218.86,4926.0,218.3867,218.4066,218.2869,218.3168,4926.0
2024-07-19 14:10:00,218.86,219.11,218.84,219.03,7884.0,218.3168,218.5662,218.2969,218.4864,7884.0
2024-07-19 14:15:00,219.03,219.08,218.7,218.7,14246.0,218.4864,218.5363,218.1572,218.1572,14246.0
2024-07-19 14:20:00,218.72,218.83,218.6,218.7,1737.0,218.1772,218.2869,218.0575,218.1572,1737.0
2024-07-19 14:25:00,218.7,218.7,218.53,218.57,3194.0,218.1572,218.1572,217.9876,218.0275,3194.0
2024-07-19 14:30:00,218.51,218.6,218.5,218.56,1609.0,217.9677,218.0575,217.9577,218.0176,1609.0
2024-07-19 14:35:00,218.6,218.65,218.54,218.63,7838.0,218.0575,218.1074,217.9976,218.0874,7838.0
2024-07-19 14:40:00,218.63,218.71,218.56,218.62,6463.0,218.0874,218.1672,218.0176,218.0774,6463.0
2024-07-19 14:45:00,218.63,218.89,218.55,218.88,6735.0,218.0874,218.3468,218.0076,218.3368,6735.0
2024-07-19 14:50:00,218.92,219.3,218.92,219.24,6570.0,218.3767,218.7557,218.3767,218.6959,6570.0
2024-07-19 14:55:00,219.3,219.31,219.29,219.3,1626.0,218.7557,218.7657,218.7458,218.7557,1626.0
2024-07-19 15:00:00,219.3,219.78,219.29,219.71,7365.0,218.7557,219.2345,218.7458,219.1647,7365.0
2024-07-19 15:05:00,219.71,219.72,219.59,219.65,5084.0,219.1647,219.1747,219.045,219.1049,5084.0
2024-07-19 15:10:00,219.68,219.82,219.66,219.81,5843.0,219.1348,219.2744,219.1148,219.2645,5843.0
2024-07-19 15:15:00,219.8,219.99,219.69,219.94,6074.0,219.2545,219.444,219.1448,219.3941,6074.0
2024-07-19 15:20:00,219.93,220.03,219.87,220.03,11721.0,219.3842,219.4839,219.3243,219.4839,11721.0
2024-07-19 15:25:00,220.05,220.16,219.96,220.1,5997.0,219.5039,219.6136,219.4141,219.5538,5997.0
2024-07-19 15:30:00,220.08,220.11,219.78,219.79,6943.0,219.5338,219.5637,219.2345,219.2445,6943.0
2024-07-19 15:35:00,219.85,219.96,219.64,219.72,12466.0,219.3044,219.4141,219.0949,219.1747,12466.0
2024-07-19 15:40:00,219.74,219.81,219.61,219.61,7824.0,219.1946,219.2645,219.065,219.065,7824.0
2024-07-19 15:45:00,219.67,219.86,219.65,219.73,17514.0,219.1248,219.3143,219.1049,219.1847,17514.0
2024-07-19 15:50:00,219.69,219.79,219.43,219.47,31717.0,219.1448,219.2445,218.8854,218.9253,31717.0
2024-07-19 15:55:00,219.44,219.44,218.92,219.11,144387.0,218.8954,218.8954,218.3767,218.5662,144387.0
2024-07-22 09:30:00,218.91,219.02,215.56,217.06,29955.0,218.3667,218.4764,215.025,216.5213,29955.0
2024-07-22 09:35:00,217.32,218.94,217.32,218.94,5808.0,216.7807,218.3966,216.7807,218.3966,5808.0
2024-07-22 09:40:00,218.75,219.39,218.04,218.59,11976.0,218.2071,218.8455,217.4989,218.0475,11976.0
2024-07-22 09:45:00,218.35,218.74,218.05,218.73,4321.0,217.8081,218.1971,217.5088,218.1872,4321.0
2024-07-22 09:50:00,219.05,219.24,218.32,218.51,5106.0,218.5064,218.6959,217.7782,217.9677,5106.0
2024-07-22 09:55:00,218.33,218.49,218.03,218.28,1874.0,217.7881,217.9477,217.4889,217.7383,1874.0
2024-07-22 10:00:00,218.26,218.26,217.96,217.96,1707.0,217.7183,217.7183,217.4191,217.4191,1707.0
2024-07-22 10:05:00,217.94,218.73,217.83,218.73,2594.0,217.3991,218.1872,217.2894,218.1872,2594.0
2024-07-22 10:10:00,218.76,219.0,218.76,218.9,4543.0,218.2171,218.4565,218.2171,218.3567,4543.0
2024-07-22 10:15:00,218.75,218.84,218.23,218.23,3889.0,218.2071,218.2969,217.6884,217.6884,3889.0
2024-07-22 10:20:00,218.45,218.55,218.36,218.51,3299.0,217.9078,218.0076,217.8181,217.9677,3299.0
2024-07-22 10:25:00,218.59,218.62,218.28,218.51,1690.0,218.0475,218.0774,217.7383,217.9677,1690.0
2024-07-22 10:30:00,218.55,218.72,218.47,218.72,2412.0,218.0076,218.1772,217.9278,218.1772,2412.0
2024-07-22 10:35:00,218.87,219.08,218.87,219.07,1614.0,218.3268,218.5363,218.3268,218.5263,1614.0
2024-07-22 10:40:00,219.09,219.28,218.7,219.28,9120.0,218.5463,218.7358,218.1572,218.7358,9120.0
2024-07-22 10:45:00,219.14,219.25,219.01,219.12,2100.0,218.5961,218.7059,218.4665,218.5762,2100.0
2024-07-22 10:50:00,218.98,219.25,218.87,219.25,7226.0,218.4365,218.7059,218.3268,218.7059,7226.0
2024-07-22 10:55:00,219.1,219.52,219.1,219.46,2165.0,218.5562,218.9752,218.5562,218.9153,2165.0
2024-07-22 11:00:00,219.46,219.74,219.46,219.58,2393.0,218.9153,219.1946,218.9153,219.035,2393.0
2024-07-22 11:05:00,219.66,219.73,219.18,219.35,6733.0,219.1148,219.1847,218.636,218.8056,6733.0
2024-07-22 11:10:00,219.2,219.44,219.13,219.43,6545.0,218.656,218.8954,218.5862,218.8854,6545.0
2024-07-22 11:15:00,219.44,219.59,219.19,219.3,3398.0,218.8954,219.045,218.646,218.7557,3398.0
2024-07-22 11:20:00,219.26,219.26,219.12,219.22,1338.0,218.7158,218.7158,218.5762,218.6759,1338.0
2024-07-22 11:25:00,219.25,219.38,218.79,218.85,13065.0,218.7059,218.8355,218.247,218.3069,13065.0
2024-07-22 11:30:00,218.74,218.86,218.59,218.86,6413.0,218.1971,218.3168,218.0475,218.3168,6413.0
2024-07-22 11:35:00,218.77,219.09,218.75,218.82,9538.0,218.2271,218.5463,218.2071,218.2769,9538.0
2024-07-22 11:40:00,218.82,219.08,218.67,218.89,5140.0,218.2769,218.5363,218.1273,218.3468,5140.0
2024-07-22 11:45:00,218.81,218.91,218.8,218.8,801.0,218.267,218.3667,218.257,218.257,801.0
2024-07-22 11:50:00,218.82,218.82,218.65,218.78,2194.0,218.2769,218.2769,218.1074,218.237,2194.0
2024-07-22 11:55:00,218.69,218.91,218.64,218.91,3874.0,218.1473,218.3667,218.0974,218.3667,3874.0
2024-07-22 12:00:00,218.91,218.93,218.73,218.77,1589.0,218.3667,218.3867,218.1872,218.2271,1589.0
2024-07-22 12:05:00,218.71,218.9,218.56,218.9,6665.0,218.1672,218.3567,218.0176,218.3567,6665.0
2024-07-22 12:10:00,218.93,219.04,218.9,218.99,6090.0,218.3867,218.4964,218.3567,218.4465,6090.0
2024-07-22 12:15:00,218.97,218.98,218.85,218.85,1658.0,218.4266,218.4365,218.3069,218.3069,1658.0
2024-07-22 12:20:00,218.86,218.99,218.85,218.93,1102.0,218.3168,218.4465,218.3069,218.3867,1102.0
2024-07-22 12:25:00,218.93,219.23,218.85,219.2,9248.0,218.3867,218.6859,218.3069,218.656,9248.0
2024-07-22 12:30:00,219.04,219.18,218.81,218.91,5717.0,218.4964,218.636,218.267,218.3667,5717.0
2024-07-22 12:35:00,218.9,219.18,218.87,219.18,1578.0,218.3567,218.636,218.3268,218.636,1578.0
2024-07-22 12:40:00,219.06,219.07,218.86,218.87,700.0,218.5163,218.5263,218.3168,218.3268,700.0
2024-07-22 12:45:00,218.94,219.01,218.92,218.92,600.0,218.3966,218.4665,218.3767,218.3767,600.0
2024-07-22 12:50:00,218.92,219.35,218.82,219.33,2577.0,218.3767,218.8056,218.2769,218.7857,2577.0
2024-07-22 12:55:00,219.44,219.56,219.44,219.56,900.0,218.8954,219.0151,218.8954,219.0151,900.0
2024-07-22 13:00:00,219.61,219.67,219.55,219.55,988.0,219.065,219.1248,219.0051,219.0051,988.0
2024-07-22 13:05:00,219.67,219.82,219.61,219.82,4317.0,219.1248,219.2744,219.065,219.2744,4317.0
2024-07-22 13:10:00,219.85,219.85,219.62,219.65,3812.0,219.3044,219.3044,219.0749,219.1049,3812.0
2024-07-22 13:15:00,219.7,219.97,219.7,219.97,1872.0,219.1547,219.4241,219.1547,219.4241,1872.0
2024-07-22 13:20:00,220.04,220.04,219.63,219.63,4322.0,219.4939,219.4939,219.0849,219.0849,4322.0
2024-07-22 13:25:00,219.73,219.73,219.52,219.58,300.0,219.1847,219.1847,218.9752,219.035,300.0
2024-07-22 13:30:00,219.66,219.87,219.57,219.8,5172.0,219.1148,219.3243,219.0251,219.2545,5172.0
2024-07-22 13:35:00,219.86,219.89,219.71,219.89,2246.0,219.3143,219.3443,219.1647,219.3443,2246.0
2024-07-22 13:40:00,219.78,220.2,219.78,220.2,5621.0,219.2345,219.6535,219.2345,219.6535,5621.0
2024-07-22 13:45:00,220.14,220.21,220.06,220.16,3575.0,219.5937,219.6635,219.5139,219.6136,3575.0
2024-07-22 13:50:00,220.02,220.12,219.89,219.9,4694.0,219.474,219.5737,219.3443,219.3542,4694.0
2024-07-22 13:55:00,219.93,219.98,219.82,219.98,4064.0,219.3842,219.4341,219.2744,219.4341,4064.0
2024-07-22 14:00:00,219.88,219.98,219.83,219.96,3151.0,219.3343,219.4341,219.2844,219.4141,3151.0
2024-07-22 14:05:00,219.98,220.0,219.87,219.95,2574.0,219.4341,219.454,219.3243,219.4041,2574.0
2024-07-22 14:10:00,220.01,220.12,219.95,220.01,10711.0,219.464,219.5737,219.4041,219.464,10711.0
2024-07-22 14:15:00,220.01,220.16,220.0,220.12,5373.0,219.464,219.6136,219.454,219.5737,5373.0
2024-07-22 14:20:00,220.18,220.18,220.11,220.18,1482.0,219.6336,219.6336,219.5637,219.6336,1482.0
2024-07-22 14:25:00,220.15,220.23,219.96,220.0,11260.0,219.6036,219.6834,219.4141,219.454,11260.0
2024-07-22 14:30:00,220.0,220.28,219.94,220.05,9135.0,219.454,219.7333,219.3941,219.5039,9135.0
2024-07-22 14:35:00,220.0,220.0,219.8,219.83,2992.0,219.454,219.454,219.2545,219.2844,2992.0
2024-07-22 14:40:00,219.83,220.15,219.82,220.11,4184.0,219.2844,219.6036,219.2744,219.5637,4184.0
2024-07-22 14:45:00,220.07,220.21,220.07,220.19,4767.0,219.5238,219.6635,219.5238,219.6435,4767.0
2024-07-22 14:50:00,220.26,220.55,220.26,220.3,10503.0,219.7134,220.0026,219.7134,219.7533,10503.0
2024-07-22 14:55:00,220.37,220.4,220.26,220.37,2343.0,219.8231,219.853,219.7134,219.8231,2343.0
2024-07-22 15:00:00,220.36,220.42,220.14,220.19,5269.0,219.8131,219.873,219.5937,219.6435,5269.0
2024-07-22 15:05:00,220.25,220.34,220.09,220.34,3023.0,219.7034,219.7932,219.5438,219.7932,3023.0
2024-07-22 15:10:00,220.4,220.51,220.34,220.36,4856.0,219.853,219.9627,219.7932,219.8131,4856.0
2024-07-22 15:15:00,220.34,220.37,220.24,220.31,5318.0,219.7932,219.8231,219.6934,219.7632,5318.0
2024-07-22 15:20:00,220.29,220.44,220.29,220.44,5091.0,219.7433,219.8929,219.7433,219.8929,5091.0
2024-07-22 15:25:00,220.48,220.53,220.34,220.53,7433.0,219.9328,219.9827,219.7932,219.9827,7433.0
2024-07-22 15:30:00,220.46,220.56,220.43,220.51,4250.0,219.9129,220.0126,219.8829,219.9627,4250.0
2024-07-22 15:35:00,220.47,220.51,220.35,220.5,5243.0,219.9228,219.9627,219.8031,219.9528,5243.0
2024-07-22 15:40:00,220.46,220.51,220.42,220.49,3074.0,219.9129,219.9627,219.873,219.9428,3074.0
2024-07-22 15:45:00,220.52,220.56,220.11,220.11,6201.0,219.9727,220.0126,219.5637,219.5637,6201.0
2024-07-22 15:50:00,220.16,220.69,220.16,220.57,20511.0,219.6136,220.1423,219.6136,220.0226,20511.0
2024-07-22 15:55:00,220.63,220.69,219.99,220.14,95195.0,220.0824,220.1423,219.444,219.5937,95195.0
2024-07-23 09:30:00,219.59,220.09,218.96,219.68,15536.0,219.045,219.5438,218.4166,219.1348,15536.0
2024-07-23 09:35:00,219.68,219.81,219.26,219.59,7899.0,219.1348,219.2645,218.7158,219.045,7899.0
2024-07-23 09:40:00,219.59,220.32,219.58,220.19,10952.0,219.045,219.7732,219.035,219.6435,10952.0
2024-07-23 09:45:00,220.19,220.19,219.65,219.65,3098.0,219.6435,219.6435,219.1049,219.1049,3098.0
2024-07-23 09:50:00,219.69,220.3,219.65,220.11,8895.0,219.1448,219.7533,219.1049,219.5637,8895.0
2024-07-23 09:55:00,219.95,220.14,219.93,220.11,2751.0,219.4041,219.5937,219.3842,219.5637,2751.0
2024-07-23 10:00:00,220.11,220.64,220.11,220.64,3979.0,219.5637,220.0924,219.5637,220.0924,3979.0
2024-07-23 10:05:00,220.64,221.19,220.63,221.04,5291.0,220.0924,220.641,220.0824,220.4914,5291.0
2024-07-23 10:10:00,221.05,221.77,221.04,221.77,5707.0,220.5014,221.2196,220.4914,221.2196,5707.0
2024-07-23 10:15:00,221.9,222.18,221.9,222.13,6947.0,221.3493,221.6286,221.3493,221.5787,6947.0
2024-07-23 10:20:00,222.16,222.16,221.8,222.09,13135.0,221.6086,221.6086,221.2495,221.5388,13135.0
2024-07-23 10:25:00,221.93,222.04,221.91,222.04,2509.0,221.3792,221.4889,221.3593,221.4889,2509.0
2024-07-23 10:30:00,222.18,222.23,221.87,222.12,15861.0,221.6286,221.6785,221.3194,221.5687,15861.0
2024-07-23 10:35:00,222.15,222.4,222.15,222.25,12918.0,221.5987,221.848,221.5987,221.6984,12918.0
2024-07-23 10:40:00,222.28,222.45,222.08,222.45,17099.0,221.7283,221.8979,221.5288,221.8979,17099.0
2024-07-23 10:45:00,222.35,222.43,221.82,222.01,10982.0,221.7982,221.878,221.2695,221.459,10982.0
2024-07-23 10:50:00,221.94,221.94,221.43,221.43,3101.0,221.3892,221.3892,220.8805,220.8805,3101.0
2024-07-23 10:55:00,221.28,221.83,221.28,221.62,1985.0,220.7308,221.2795,220.7308,221.07,1985.0
2024-07-23 11:00:00,221.86,222.19,221.86,222.19,1286.0,221.3094,221.6386,221.3094,221.6386,1286.0
2024-07-23 11:05:00,222.3,222.49,222.26,222.43,1535.0,221.7483,221.9378,221.7084,221.878,1535.0
2024-07-23 11:10:00,222.48,222.56,222.08,222.22,2100.0,221.9278,222.0076,221.5288,221.6685,2100.0
2024-07-23 11:15:00,222.14,222.38,222.09,222.38,3030.0,221.5887,221.8281,221.5388,221.8281,3030.0
2024-07-23 11:20:00,222.4,222.4,222.11,222.31,2050.0,221.848,221.848,221.5588,221.7583,2050.0
2024-07-23 11:25:00,222.34,222.7,222.3,222.55,2215.0,221.7882,222.1473,221.7483,221.9977,2215.0
2024-07-23 11:30:00,222.52,222.89,222.4,222.8,5702.0,221.9677,222.3368,221.848,222.2471,5702.0
2024-07-23 11:35:00,222.64,222.78,222.48,222.71,3747.0,222.0874,222.2271,221.9278,222.1573,3747.0
2024-07-23 11:40:00,222.48,222.8,222.48,222.64,5013.0,221.9278,222.2471,221.9278,222.0874,5013.0
2024-07-23 11:45:00,222.55,222.68,222.38,222.65,4728.0,221.9977,222.1273,221.8281,222.0974,4728.0
2024-07-23 11:50:00,222.69,222.7,222.5,222.58,3441.0,222.1373,222.1473,221.9478,222.0276,3441.0
2024-07-23 11:55:00,222.58,222.84,222.5,222.84,2833.0,222.0276,222.287,221.9478,222.287,2833.0
2024-07-23 12:00:00,222.82,222.88,222.72,222.73,900.0,222.267,222.3269,222.1673,222.1772,900.0
2024-07-23 12:05:00,222.6,222.6,222.32,222.49,1691.0,222.0475,222.0475,221.7682,221.9378,1691.0
2024-07-23 12:10:00,222.38,222.53,222.35,222.53,2773.0,221.8281,221.9777,221.7982,221.9777,2773.0
2024-07-23 12:15:00,222.44,222.58,222.28,222.28,5127.0,221.8879,222.0276,221.7283,221.7283,5127.0
2024-07-23 12:20:00,222.43,222.52,222.15,222.31,9515.0,221.878,221.9677,221.5987,221.7583,9515.0
2024-07-23 12:25:00,222.19,222.49,221.9,222.49,8949.0,221.6386,221.9378,221.3493,221.9378,8949.0
2024-07-23 12:30:00,222.3,222.4,221.97,222.28,3131.0,221.7483,221.848,221.4191,221.7283,3131.0
2024-07-23 12:35:00,222.28,222.35,222.09,222.2,4125.0,221.7283,221.7982,221.5388,221.6485,4125.0
2024-07-23 12:40:00,222.15,222.24,222.06,222.09,3889.0,221.5987,221.6884,221.5089,221.5388,3889.0
2024-07-23 12:45:00,222.08,222.14,221.75,222.05,7334.0,221.5288,221.5887,221.1997,221.4989,7334.0
2024-07-23 12:50:00,221.97,221.97,221.95,221.96,800.0,221.4191,221.4191,221.3992,221.4091,800.0
2024-07-23 12:55:00,221.96,222.03,221.77,221.94,6474.0,221.4091,221.479,221.2196,221.3892,6474.0
2024-07-23 13:00:00,221.94,222.01,221.85,221.93,5561.0,221.3892,221.459,221.2994,221.3792,5561.0
2024-07-23 13:05:00,221.92,221.99,221.73,221.73,6547.0,221.3692,221.4391,221.1797,221.1797,6547.0
2024-07-23 13:10:00,221.71,221.8,221.64,221.7,3950.0,221.1598,221.2495,221.0899,221.1498,3950.0
2024-07-23 13:15:00,221.68,221.71,221.62,221.71,900.0,221.1298,221.1598,221.07,221.1598,900.0
2024-07-23 13:20:00,221.68,221.75,221.49,221.51,4323.0,221.1298,221.1997,220.9403,220.9603,4323.0
2024-07-23 13:25:00,221.55,221.6,221.48,221.56,3699.0,221.0002,221.05,220.9303,221.0101,3699.0
2024-07-23 13:30:00,221.57,221.57,221.47,221.55,7359.0,221.0201,221.0201,220.9204,221.0002,7359.0
2024-07-23 13:35:00,221.55,221.61,221.44,221.49,4270.0,221.0002,221.06,220.8904,220.9403,4270.0
2024-07-23 13:40:00,221.48,221.54,221.44,221.46,3177.0,220.9303,220.9902,220.8904,220.9104,3177.0
2024-07-23 13:45:00,221.47,221.62,221.42,221.57,2904.0,220.9204,221.07,220.8705,221.0201,2904.0
2024-07-23 13:50:00,221.57,221.79,221.57,221.79,2376.0,221.0201,221.2396,221.0201,221.2396,2376.0
2024-07-23 13:55:00,221.82,221.87,221.61,221.65,3979.0,221.2695,221.3194,221.06,221.0999,3979.0
2024-07-23 14:00:00,221.65,221.83,221.65,221.82,1551.0,221.0999,221.2795,221.0999,221.2695,1551.0
2024-07-23 14:05:00,221.76,221.96,221.76,221.96,1500.0,221.2096,221.4091,221.2096,221.4091,1500.0
2024-07-23 14:10:00,222.01,222.01,221.72,221.72,2745.0,221.459,221.459,221.1697,221.1697,2745.0
2024-07-23 14:15:00,221.79,221.86,221.69,221.78,1172.0,221.2396,221.3094,221.1398,221.2296,1172.0
2024-07-23 14:20:00,221.69,221.87,221.69,221.87,2276.0,221.1398,221.3194,221.1398,221.3194,2276.0
2024-07-23 14:25:00,221.86,221.86,221.5,221.51,4180.0,221.3094,221.3094,220.9503,220.9603,4180.0
2024-07-23 14:30:00,221.5,221.5,221.4,221.41,500.0,220.9503,220.9503,220.8505,220.8605,500.0
2024-07-23 14:35:00,221.45,221.54,221.41,221.48,1522.0,220.9004,220.9902,220.8605,220.9303,1522.0
2024-07-23 14:40:00,221.5,221.6,221.43,221.56,3216.0,220.9503,221.05,220.8805,221.0101,3216.0
2024-07-23 14:45:00,221.5,221.54,221.44,221.49,1275.0,220.9503,220.9902,220.8904,220.9403,1275.0
2024-07-23 14:50:00,221.53,221.53,221.32,221.34,2994.0,220.9802,220.9802,220.7707,220.7907,2994.0
2024-07-23 14:55:00,221.35,221.44,221.27,221.27,1000.0,220.8007,220.8904,220.7208,220.7208,1000.0
2024-07-23 15:00:00,221.27,221.27,221.11,221.17,3238.0,220.7208,220.7208,220.5612,220.6211,3238.0
2024-07-23 15:05:00,221.23,221.25,221.11,221.18,1620.0,220.6809,220.7009,220.5612,220.6311,1620.0
2024-07-23 15:10:00,221.11,221.17,221.08,221.14,3168.0,220.5612,220.6211,220.5313,220.5912,3168.0
2024-07-23 15:15:00,221.13,221.27,221.09,221.26,1770.0,220.5812,220.7208,220.5413,220.7109,1770.0
2024-07-23 15:20:00,221.2,221.26,221.1,221.18,3809.0,220.651,220.7109,220.5513,220.6311,3809.0
2024-07-23 15:25:00,221.12,221.33,221.11,221.29,4142.0,220.5712,220.7807,220.5612,220.7408,4142.0
2024-07-23 15:30:00,221.28,221.41,221.22,221.31,6761.0,220.7308,220.8605,220.671,220.7607,6761.0
2024-07-23 15:35:00,221.31,221.32,220.97,221.06,11951.0,220.7607,220.7707,220.4216,220.5114,11951.0
2024-07-23 15:40:00,221.06,221.06,220.8,221.03,7091.0,220.5114,220.5114,220.252,220.4814,7091.0
2024-07-23 15:45:00,221.04,221.04,220.75,220.92,5692.0,220.4914,220.4914,220.2021,220.3717,5692.0
2024-07-23 15:50:00,220.96,221.08,220.37,220.48,16198.0,220.4116,220.5313,219.8231,219.9328,16198.0
2024-07-23 15:55:00,220.52,220.77,220.35,220.74,66024.0,219.9727,220.2221,219.8031,220.1922,66024.0
2024-07-24 09:30:00,219.3,219.66,218.13,218.66,15239.0,218.7557,219.1148,217.5886,218.1173,15239.0
2024-07-24 09:35:00,218.46,218.59,217.5,217.69,6734.0,217.9178,218.0475,216.9602,217.1497,6734.0
2024-07-24 09:40:00,217.58,217.66,216.68,217.63,7865.0,217.04,217.1198,216.1422,217.0899,7865.0
2024-07-24 09:45:00,217.52,217.82,216.98,217.54,9278.0,216.9802,217.2794,216.4415,217.0001,9278.0
2024-07-24 09:50:00,217.58,217.58,215.1,215.21,17971.0,217.04,217.04,214.5662,214.6759,17971.0
2024-07-24 09:55:00,215.1,215.76,214.35,215.53,10996.0,214.5662,215.2245,213.818,214.9951,10996.0
2024-07-24 10:00:00,215.39,215.98,215.27,215.43,9269.0,214.8554,215.444,214.7357,214.8953,9269.0
2024-07-24 10:05:00,215.59,215.98,215.56,215.98,10250.0,215.0549,215.444,215.025,215.444,10250.0
2024-07-24 10:10:00,215.99,215.99,215.22,215.3,6098.0,215.454,215.454,214.6859,214.7657,6098.0
2024-07-24 10:15:00,215.28,215.67,214.94,215.41,8580.0,214.7457,215.1347,214.4066,214.8754,8580.0
2024-07-24 10:20:00,215.34,215.87,215.34,215.69,6993.0,214.8056,215.3343,214.8056,215.1547,6993.0
2024-07-24 10:25:00,215.84,216.17,215.6,216.17,5026.0,215.3043,215.6335,215.0649,215.6335,5026.0
2024-07-24 10:30:00,216.12,216.81,216.0,216.56,7512.0,215.5836,216.2719,215.4639,216.0225,7512.0
2024-07-24 10:35:00,216.51,216.83,216.51,216.66,4973.0,215.9727,216.2919,215.9727,216.1223,4973.0
2024-07-24 10:40:00,216.71,217.0,216.64,216.99,7562.0,216.1722,216.4614,216.1023,216.4515,7562.0
2024-07-24 10:45:00,217.02,217.1,216.85,216.91,4853.0,216.4814,216.5612,216.3118,216.3717,4853.0
2024-07-24 10:50:00,216.91,217.27,216.9,217.17,5485.0,216.3717,216.7308,216.3617,216.631,5485.0
2024-07-24 10:55:00,217.17,217.42,217.09,217.33,6849.0,216.631,216.8804,216.5512,216.7906,6849.0
2024-07-24 11:00:00,217.27,217.27,216.92,216.99,2430.0,216.7308,216.7308,216.3816,216.4515,2430.0
2024-07-24 11:05:00,216.98,217.03,216.66,216.78,37008.0,216.4415,216.4914,216.1223,216.242,37008.0
2024-07-24 11:10:00,216.84,217.16,216.79,217.16,13696.0,216.3018,216.621,216.252,216.621,13696.0
2024-07-24 11:15:00,217.11,217.34,217.02,217.06,5584.0,216.5712,216.8006,216.4814,216.5213,5584.0
2024-07-24 11:20:00,217.01,217.18,216.77,216.78,7872.0,216.4714,216.641,216.232,216.242,7872.0
2024-07-24 11:25:00,216.81,217.02,216.76,217.02,6171.0,216.2719,216.4814,216.222,216.4814,6171.0
2024-07-24 11:30:00,216.97,217.57,216.94,217.32,16355.0,216.4315,217.03,216.4016,216.7807,16355.0
2024-07-24 11:35:00,217.35,217.44,217.2,217.44,6368.0,216.8106,216.9004,216.6609,216.9004,6368.0
2024-07-24 11:40:00,217.4,217.41,217.24,217.34,2862.0,216.8605,216.8704,216.7009,216.8006,2862.0
2024-07-24 11:45:00,217.34,217.35,217.13,217.13,5153.0,216.8006,216.8106,216.5911,216.5911,5153.0
2024-07-24 11:50:00,217.19,217.23,216.71,216.75,6660.0,216.651,216.6909,216.1722,216.2121,6660.0
2024-07-24 11:55:00,216.79,216.97,216.74,216.9,7268.0,216.252,216.4315,216.2021,216.3617,7268.0
2024-07-24 12:00:00,216.97,217.42,216.89,217.27,5948.0,216.4315,216.8804,216.3517,216.7308,5948.0
2024-07-24 12:05:00,217.34,217.43,217.2,217.32,6110.0,216.8006,216.8904,216.6609,216.7807,6110.0
2024-07-24 12:10:00,217.32,217.48,217.21,217.36,5204.0,216.7807,216.9403,216.6709,216.8206,5204.0
2024-07-24 12:15:00,217.39,217.56,217.39,217.49,2313.0,216.8505,217.0201,216.8505,216.9502,2313.0
2024-07-24 12:20:00,217.49,217.49,216.95,217.08,7769.0,216.9502,216.9502,216.4116,216.5412,7769.0
2024-07-24 12:25:00,217.15,217.15,217.01,217.11,2283.0,216.6111,216.6111,216.4714,216.5712,2283.0
2024-07-24 12:30:00,217.04,217.04,216.74,216.75,4558.0,216.5013,216.5013,216.2021,216.2121,4558.0
2024-07-24 12:35:00,216.7,216.84,216.7,216.71,3402.0,216.1622,216.3018,216.1622,216.1722,3402.0
2024-07-24 12:40:00,216.7,216.72,216.47,216.55,4137.0,216.1622,216.1821,215.9328,216.0126,4137.0
2024-07-24 12:45:00,216.47,216.9,216.47,216.84,3444.0,215.9328,216.3617,215.9328,216.3018,3444.0
2024-07-24 12:50:00,216.83,216.9,216.75,216.76,4514.0,216.2919,216.3617,216.2121,216.222,4514.0
2024-07-24 12:55:00,216.8,216.96,216.77,216.88,4442.0,216.2619,216.4215,216.232,216.3417,4442.0
2024-07-24 13:00:00,216.94,217.12,216.94,217.02,4516.0,216.4016,216.5811,216.4016,216.4814,4516.0
2024-07-24 13:05:00,217.1,217.17,217.03,217.06,4764.0,216.5612,216.631,216.4914,216.5213,4764.0
2024-07-24 13:10:00,217.09,217.24,216.88,216.94,4967.0,216.5512,216.7009,216.3417,216.4016,4967.0
2024-07-24 13:15:00,216.94,217.01,216.63,216.63,1724.0,216.4016,216.4714,216.0924,216.0924,1724.0
2024-07-24 13:20:00,216.73,216.93,216.73,216.89,2731.0,216.1921,216.3916,216.1921,216.3517,2731.0
2024-07-24 13:25:00,216.92,216.92,216.74,216.78,4186.0,216.3816,216.3816,216.2021,216.242,4186.0
2024-07-24 13:30:00,216.76,216.94,216.69,216.94,4491.0,216.222,216.4016,216.1522,216.4016,4491.0
2024-07-24 13:35:00,216.84,217.05,216.84,217.02,2761.0,216.3018,216.5113,216.3018,216.4814,2761.0
2024-07-24 13:40:00,216.97,216.97,216.82,216.82,3891.0,216.4315,216.4315,216.2819,216.2819,3891.0
2024-07-24 13:45:00,216.88,216.88,216.72,216.79,4855.0,216.3417,216.3417,216.1821,216.252,4855.0
2024-07-24 13:50:00,216.84,216.99,216.82,216.91,2777.0,216.3018,216.4515,216.2819,216.3717,2777.0
2024-07-24 13:55:00,216.91,216.91,216.76,216.8,7239.0,216.3717,216.3717,216.222,216.2619,7239.0
2024-07-24 14:00:00,216.8,217.06,216.74,216.96,4117.0,216.2619,216.5213,216.2021,216.4215,4117.0
2024-07-24 14:05:00,217.0,217.12,216.91,217.0,4955.0,216.4614,216.5811,216.3717,216.4614,4955.0
2024-07-24 14:10:00,216.93,216.93,216.72,216.72,5093.0,216.3916,216.3916,216.1821,216.1821,5093.0
2024-07-24 14:15:00,216.76,216.9,216.69,216.83,9410.0,216.222,216.3617,216.1522,216.2919,9410.0
2024-07-24 14:20:00,216.8,216.82,216.58,216.66,9456.0,216.2619,216.2819,216.0425,216.1223,9456.0
2024-07-24 14:25:00,216.65,216.68,216.57,216.58,6360.0,216.1123,216.1422,216.0325,216.0425,6360.0
2024-07-24 14:30:00,216.59,216.85,216.58,216.8,5989.0,216.0525,216.3118,216.0425,216.2619,5989.0
2024-07-24 14:35:00,216.8,216.8,216.57,216.58,7045.0,216.2619,216.2619,216.0325,216.0425,7045.0
2024-07-24 14:40:00,216.58,216.67,216.34,216.36,7268.0,216.0425,216.1323,215.8031,215.823,7268.0
2024-07-24 14:45:00,216.32,216.4,216.14,216.19,2955.0,215.7831,215.8629,215.6036,215.6535,2955.0
2024-07-24 14:50:00,216.22,216.4,216.17,216.34,8208.0,215.6834,215.8629,215.6335,215.8031,8208.0
2024-07-24 14:55:00,216.35,216.6,216.35,216.53,5357.0,215.8131,216.0624,215.8131,215.9926,5357.0
2024-07-24 15:00:00,216.48,216.52,216.25,216.32,8555.0,215.9427,215.9826,215.7133,215.7831,8555.0
2024-07-24 15:05:00,216.33,216.33,215.79,215.83,9557.0,215.7931,215.7931,215.2544,215.2943,9557.0
2024-07-24 15:10:00,215.83,216.04,215.8,216.03,6078.0,215.2943,215.5038,215.2644,215.4939,6078.0
2024-07-24 15:15:00,216.03,216.04,215.9,216.01,6766.0,215.4939,215.5038,215.3642,215.4739,6766.0
2024-07-24 15:20:00,216.0,216.11,215.78,215.87,9041.0,215.4639,215.5737,215.2445,215.3343,9041.0
2024-07-24 15:25:00,215.84,215.86,215.55,215.56,8071.0,215.3043,215.3243,215.015,215.025,8071.0
2024-07-24 15:30:00,215.57,215.83,215.52,215.81,9028.0,215.035,215.2943,214.9851,215.2744,9028.0
2024-07-24 15:35:00,215.76,215.91,215.52,215.52,5424.0,215.2245,215.3742,214.9851,214.9851,5424.0
2024-07-24 15:40:00,215.57,215.73,215.34,215.34,6898.0,215.035,215.1946,214.8056,214.8056,6898.0
2024-07-24 15:45:00,215.31,215.31,214.87,214.87,10421.0,214.7756,214.7756,214.3367,214.3367,10421.0
2024-07-24 15:50:00,214.94,214.96,214.42,214.53,17998.0,214.4066,214.4265,213.8878,213.9976,17998.0
2024-07-24 15:55:00,214.44,214.79,214.21,214.64,80795.0,213.9078,214.2569,213.6784,214.1073,80795.0
2024-07-25 09:30:00,214.15,214.15,211.21,212.43,38546.0,213.6185,213.6185,210.6858,211.9028,38546.0
2024-07-25 09:35:00,212.21,212.43,211.18,211.5,38900.0,211.6833,211.9028,210.6559,210.9751,38900.0
2024-07-25 09:40:00,211.49,212.06,211.1,211.99,11848.0,210.9651,211.5337,210.5761,211.4639,11848.0
2024-07-25 09:45:00,212.17,213.12,211.99,212.78,21739.0,211.6434,212.5911,211.4639,212.2519,21739.0
2024-07-25 09:50:00,213.11,214.14,212.93,214.14,20404.0,212.5811,213.6085,212.4015,213.6085,20404.0
2024-07-25 09:55:00,214.14,214.61,214.0,214.46,3410.0,213.6085,214.0774,213.4689,213.9277,3410.0
2024-07-25 10:00:00,214.37,214.42,213.8,214.26,14032.0,213.838,213.8878,213.2694,213.7282,14032.0
2024-07-25 10:05:00,214.07,214.78,214.07,214.38,5478.0,213.5387,214.247,213.5387,213.8479,5478.0
2024-07-25 10:10:00,214.36,214.76,214.32,214.74,3220.0,213.828,214.227,213.7881,214.2071,3220.0
2024-07-25 10:15:00,214.76,214.77,214.12,214.59,19728.0,214.227,214.237,213.5886,214.0574,19728.0
2024-07-25 10:20:00,214.6,214.72,214.2,214.67,6082.0,214.0674,214.1871,213.6684,214.1372,6082.0
2024-07-25 10:25:00,214.71,214.87,214.56,214.71,5182.0,214.1771,214.3367,214.0275,214.1771,5182.0
2024-07-25 10:30:00,214.62,214.67,214.28,214.58,6667.0,214.0874,214.1372,213.7482,214.0475,6667.0
2024-07-25 10:35:00,214.71,214.71,214.24,214.32,11421.0,214.1771,214.1771,213.7083,213.7881,11421.0
2024-07-25 10:40:00,214.31,214.62,214.28,214.61,6580.0,213.7781,214.0874,213.7482,214.0774,6580.0
2024-07-25 10:45:00,214.64,214.88,214.41,214.49,6241.0,214.1073,214.3467,213.8779,213.9577,6241.0
2024-07-25 10:50:00,214.56,215.11,214.56,215.11,7064.0,214.0275,214.5761,214.0275,214.5761,7064.0
2024-07-25 10:55:00,214.92,215.19,214.91,215.19,3511.0,214.3866,214.6559,214.3766,214.6559,3511.0
2024-07-25 11:00:00,215.33,215.57,215.17,215.22,5319.0,214.7956,215.035,214.636,214.6859,5319.0
2024-07-25 11:05:00,215.22,215.51,215.22,215.28,9514.0,214.6859,214.9751,214.6859,214.7457,9514.0
2024-07-25 11:10:00,215.28,215.69,215.01,215.67,9547.0,214.7457,215.1547,214.4764,215.1347,9547.0
2024-07-25 11:15:00,215.57,216.0,215.53,215.84,4683.0,215.035,215.4639,214.9951,215.3043,4683.0
2024-07-25 11:20:00,215.68,215.74,215.15,215.15,4615.0,215.1447,215.2046,214.616,214.616,4615.0
2024-07-25 11:25:00,215.31,215.79,215.25,215.46,12202.0,214.7756,215.2544,214.7158,214.9253,12202.0
2024-07-25 11:30:00,215.39,215.57,215.22,215.31,23296.0,214.8554,215.035,214.6859,214.7756,23296.0
2024-07-25 11:35:00,215.33,215.53,215.3,215.31,22260.0,214.7956,214.9951,214.7657,214.7756,22260.0
2024-07-25 11:40:00,215.38,215.45,215.17,215.35,16625.0,214.8455,214.9153,214.636,214.8155,16625.0
2024-07-25 11:45:00,215.38,215.63,215.38,215.51,25154.0,214.8455,215.0948,214.8455,214.9751,25154.0
2024-07-25 11:50:00,215.51,215.54,215.2,215.32,7811.0,214.9751,215.0051,214.6659,214.7856,7811.0
2024-07-25 11:55:00,215.22,215.4,215.0,215.0,35960.0,214.6859,214.8654,214.4664,214.4664,35960.0
2024-07-25 12:00:00,215.01,215.28,214.73,215.28,10287.0,214.4764,214.7457,214.1971,214.7457,10287.0
2024-07-25 12:05:00,215.34,215.35,214.88,214.93,5674.0,214.8056,214.8155,214.3467,214.3966,5674.0
2024-07-25 12:10:00,215.01,215.53,215.0,215.35,4371.0,214.4764,214.9951,214.4664,214.8155,4371.0
2024-07-25 12:15:00,215.47,215.98,215.4,215.89,2888.0,214.9352,215.444,214.8654,215.3542,2888.0
2024-07-25 12:20:00,215.81,216.38,215.79,216.37,4437.0,215.2744,215.843,215.2544,215.833,4437.0
2024-07-25 12:25:00,216.43,216.74,216.43,216.74,16060.0,215.8929,216.2021,215.8929,216.2021,16060.0
2024-07-25 12:30:00,216.77,216.79,216.43,216.73,5908.0,216.232,216.252,215.8929,216.1921,5908.0
2024-07-25 12:35:00,216.7,216.7,216.5,216.63,3400.0,216.1622,216.1622,215.9627,216.0924,3400.0
2024-07-25 12:40:00,216.64,216.78,216.56,216.68,4705.0,216.1023,216.242,216.0225,216.1422,4705.0
2024-07-25 12:45:00,216.68,216.69,216.16,216.16,3182.0,216.1422,216.1522,215.6235,215.6235,3182.0
2024-07-25 12:50:00,216.28,216.57,216.1,216.53,68515.0,215.7432,216.0325,215.5637,215.9926,68515.0
2024-07-25 12:55:00,216.53,216.61,215.88,215.89,5244.0,215.9926,216.0724,215.3442,215.3542,5244.0
2024-07-25 13:00:00,216.13,216.33,216.13,216.18,34500.0,215.5936,215.7931,215.5936,215.6435,34500.0
2024-07-25 13:05:00,216.18,216.51,216.16,216.36,9003.0,215.6435,215.9727,215.6235,215.823,9003.0
2024-07-25 13:10:00,216.38,216.49,215.91,215.96,17460.0,215.843,215.9527,215.3742,215.424,17460.0
2024-07-25 13:15:00,215.9,215.99,215.51,215.65,5599.0,215.3642,215.454,214.9751,215.1148,5599.0
2024-07-25 13:20:00,215.65,215.65,215.43,215.52,5009.0,215.1148,215.1148,214.8953,214.9851,5009.0
2024-07-25 13:25:00,215.49,215.64,215.18,215.32,11510.0,214.9552,215.1048,214.646,214.7856,11510.0
2024-07-25 13:30:00,215.31,215.32,215.0,215.13,63725.0,214.7756,214.7856,214.4664,214.5961,63725.0
2024-07-25 13:35:00,215.21,215.21,214.93,215.0,33732.0,214.6759,214.6759,214.3966,214.4664,33732.0
2024-07-25 13:40:00,214.9,215.14,214.8,215.1,30400.0,214.3667,214.6061,214.2669,214.5662,30400.0
2024-07-25 13:45:00,215.15,215.18,214.81,215.18,10241.0,214.616,214.646,214.2769,214.646,10241.0
2024-07-25 13:50:00,215.11,215.4,215.08,215.31,7224.0,214.5761,214.8654,214.5462,214.7756,7224.0
2024-07-25 13:55:00,215.3,215.3,215.05,215.06,9659.0,214.7657,214.7657,214.5163,214.5263,9659.0
2024-07-25 14:00:00,215.06,215.07,214.67,214.74,3990.0,214.5263,214.5362,214.1372,214.2071,3990.0
2024-07-25 14:05:00,214.74,214.76,214.43,214.46,9112.0,214.2071,214.227,213.8978,213.9277,9112.0
2024-07-25 14:10:00,214.4,214.63,214.39,214.57,2761.0,213.8679,214.0973,213.8579,214.0375,2761.0
2024-07-25 14:15:00,214.63,214.89,214.57,214.89,4114.0,214.0973,214.3567,214.0375,214.3567,4114.0
2024-07-25 14:20:00,214.79,215.1,214.79,215.03,4899.0,214.2569,214.5662,214.2569,214.4963,4899.0
2024-07-25 14:25:00,215.02,215.03,214.85,214.85,6763.0,214.4864,214.4963,214.3168,214.3168,6763.0
2024-07-25 14:30:00,214.84,214.98,214.76,214.76,4375.0,214.3068,214.4465,214.227,214.227,4375.0
2024-07-25 14:35:00,214.73,214.76,214.65,214.7,2360.0,214.1971,214.227,214.1173,214.1672,2360.0
2024-07-25 14:40:00,214.7,214.79,214.6,214.68,5417.0,214.1672,214.2569,214.0674,214.1472,5417.0
2024-07-25 14:45:00,214.57,214.63,213.77,213.8,3373.0,214.0375,214.0973,213.2395,213.2694,3373.0
2024-07-25 14:50:00,213.82,213.85,213.47,213.59,5010.0,213.2893,213.3193,212.9402,213.0599,5010.0
2024-07-25 14:55:00,213.5,213.71,213.34,213.44,13393.0,212.9701,213.1796,212.8105,212.9103,13393.0
2024-07-25 15:00:00,213.49,213.71,213.38,213.55,6351.0,212.9602,213.1796,212.8504,213.02,6351.0
2024-07-25 15:05:00,213.55,213.8,213.55,213.72,4576.0,213.02,213.2694,213.02,213.1896,4576.0
2024-07-25 15:10:00,213.62,214.02,213.62,213.97,2564.0,213.0898,213.4888,213.0898,213.439,2564.0
2024-07-25 15:15:00,213.98,214.48,213.98,214.45,4023.0,213.4489,213.9477,213.4489,213.9178,4023.0
2024-07-25 15:20:00,214.47,214.9,214.42,214.71,8022.0,213.9377,214.3667,213.8878,214.1771,8022.0
2024-07-25 15:25:00,214.77,215.19,214.77,214.84,4144.0,214.237,214.6559,214.237,214.3068,4144.0
2024-07-25 15:30:00,214.88,214.93,214.58,214.63,5848.0,214.3467,214.3966,214.0475,214.0973,5848.0
2024-07-25 15:35:00,214.58,214.61,214.3,214.31,6110.0,214.0475,214.0774,213.7681,213.7781,6110.0
2024-07-25 15:40:00,214.24,214.27,214.07,214.08,7086.0,213.7083,213.7382,213.5387,213.5487,7086.0
2024-07-25 15:45:00,214.09,214.16,213.84,214.09,28638.0,213.5587,213.6285,213.3093,213.5587,28638.0
2024-07-25 15:50:00,214.11,214.3,213.54,213.56,18742.0,213.5786,213.7681,213.01,213.03,18742.0
2024-07-25 15:55:00,213.55,213.62,212.88,213.28,131681.0,213.02,213.0898,212.3517,212.7507,131681.0
2024-07-26 09:30:00,215.06,215.25,213.77,214.78,14519.0,214.5263,214.7158,213.2395,214.247,14519.0
2024-07-26 09:35:00,214.78,214.79,213.84,214.01,25031.0,214.247,214.2569,213.3093,213.4789,25031.0
2024-07-26 09:40:00,214.21,215.17,214.06,215.17,26249.0,213.6784,214.636,213.5287,214.636,26249.0
2024-07-26 09:45:00,215.24,215.24,214.61,214.8,5742.0,214.7058,214.7058,214.0774,214.2669,5742.0
2024-07-26 09:50:00,214.59,214.59,213.79,214.34,17829.0,214.0574,214.0574,213.2594,213.808,17829.0
2024-07-26 09:55:00,214.31,214.72,214.31,214.71,4691.0,213.7781,214.1871,213.7781,214.1771,4691.0
2024-07-26 10:00:00,214.58,215.78,214.55,215.35,6833.0,214.0475,215.2445,214.0175,214.8155,6833.0
2024-07-26 10:05:00,215.55,215.56,214.82,214.82,8574.0,215.015,215.025,214.2869,214.2869,8574.0
2024-07-26 10:10:00,214.83,215.3,214.74,214.93,17004.0,214.2968,214.7657,214.2071,214.3966,17004.0
2024-07-26 10:15:00,214.93,215.13,214.71,214.84,13388.0,214.3966,214.5961,214.1771,214.3068,13388.0
2024-07-26 10:20:00,214.84,215.25,214.82,215.18,25289.0,214.3068,214.7158,214.2869,214.646,25289.0
2024-07-26 10:25:00,215.26,215.44,214.97,214.97,8349.0,214.7258,214.9053,214.4365,214.4365,8349.0
2024-07-26 10:30:00,215.0,215.0,214.5,214.57,5316.0,214.4664,214.4664,213.9677,214.0375,5316.0
2024-07-26 10:35:00,214.69,214.97,214.53,214.97,4491.0,214.1572,214.4365,213.9976,214.4365,4491.0
2024-07-26 10:40:00,214.89,215.35,214.89,215.12,6899.0,214.3567,214.8155,214.3567,214.5861,6899.0
2024-07-26 10:45:00,215.24,215.89,215.0,215.76,166205.0,214.7058,215.3542,214.4664,215.2245,166205.0
2024-07-26 10:50:00,215.7,215.78,215.61,215.68,3364.0,215.1647,215.2445,215.0749,215.1447,3364.0
2024-07-26 10:55:00,215.67,215.86,215.43,215.86,6059.0,215.1347,215.3243,214.8953,215.3243,6059.0
2024-07-26 11:00:00,215.9,216.0,215.82,215.89,2384.0,215.3642,215.4639,215.2844,215.3542,2384.0
2024-07-26 11:05:00,215.83,216.17,215.82,216.01,4000.0,215.2943,215.6335,215.2844,215.4739,4000.0
2024-07-26 11:10:00,216.04,216.05,215.76,215.99,5637.0,215.5038,215.5138,215.2245,215.454,5637.0
2024-07-26 11:15:00,215.99,215.99,215.54,215.61,4217.0,215.454,215.454,215.0051,215.0749,4217.0
2024-07-26 11:20:00,215.66,215.91,215.66,215.91,8565.0,215.1248,215.3742,215.1248,215.3742,8565.0
2024-07-26 11:25:00,215.86,215.94,215.57,215.58,3153.0,215.3243,215.4041,215.035,215.045,3153.0
2024-07-26 11:30:00,215.7,215.83,215.58,215.58,5126.0,215.1647,215.2943,215.045,215.045,5126.0
2024-07-26 11:35:00,215.44,215.94,215.44,215.94,1504.0,214.9053,215.4041,214.9053,215.4041,1504.0
2024-07-26 11:40:00,215.94,216.18,215.89,216.18,2192.0,215.4041,215.6435,215.3542,215.6435,2192.0
2024-07-26 11:45:00,216.36,216.37,216.0,216.0,5868.0,215.823,215.833,215.4639,215.4639,5868.0
2024-07-26 11:50:00,216.12,216.24,216.12,216.12,6251.0,215.5836,215.7033,215.5836,215.5836,6251.0
2024-07-26 11:55:00,216.17,216.37,216.14,216.35,2015.0,215.6335,215.833,215.6036,215.8131,2015.0
2024-07-26 12:00:00,216.42,216.57,216.38,216.57,1959.0,215.8829,216.0325,215.843,216.0325,1959.0
2024-07-26 12:05:00,216.63,216.97,216.57,216.95,3305.0,216.0924,216.4315,216.0325,216.4116,3305.0
2024-07-26 12:10:00,217.09,217.09,216.51,216.56,6324.0,216.5512,216.5512,215.9727,216.0225,6324.0
2024-07-26 12:15:00,216.6,216.77,216.47,216.51,3975.0,216.0624,216.232,215.9328,215.9727,3975.0
2024-07-26 12:20:00,216.42,216.43,216.11,216.27,3722.0,215.8829,215.8929,215.5737,215.7333,3722.0
2024-07-26 12:25:00,216.2,216.63,216.19,216.52,11738.0,215.6634,216.0924,215.6535,215.9826,11738.0
2024-07-26 12:30:00,216.52,216.58,216.42,216.47,3982.0,215.9826,216.0425,215.8829,215.9328,3982.0
2024-07-26 12:35:00,216.53,216.53,215.99,216.19,14703.0,215.9926,215.9926,215.454,215.6535,14703.0
2024-07-26 12:40:00,216.28,216.43,216.16,216.43,9835.0,215.7432,215.8929,215.6235,215.8929,9835.0
2024-07-26 12:45:00,216.43,216.58,216.28,216.39,7931.0,215.8929,216.0425,215.7432,215.853,7931.0
2024-07-26 12:50:00,216.32,216.67,216.32,216.57,7241.0,215.7831,216.1323,215.7831,216.0325,7241.0
2024-07-26 12:55:00,216.66,216.66,216.47,216.49,4596.0,216.1223,216.1223,215.9328,215.9527,4596.0
2024-07-26 13:00:00,216.53,216.72,216.49,216.57,36924.0,215.9926,216.1821,215.9527,216.0325,36924.0
2024-07-26 13:05:00,216.72,216.76,216.36,216.46,5185.0,216.1821,216.222,215.823,215.9228,5185.0
2024-07-26 13:10:00,216.43,216.54,216.37,216.46,3033.0,215.8929,216.0026,215.833,215.9228,3033.0
2024-07-26 13:15:00,216.56,216.66,216.46,216.51,8807.0,216.0225,216.1223,215.9228,215.9727,8807.0
2024-07-26 13:20:00,216.56,216.75,216.48,216.7,6695.0,216.0225,216.2121,215.9427,216.1622,6695.0
2024-07-26 13:25:00,216.68,216.87,216.68,216.83,8753.0,216.1422,216.3318,216.1422,216.2919,8753.0
2024-07-26 13:30:00,216.89,216.89,216.6,216.6,7638.0,216.3517,216.3517,216.0624,216.0624,7638.0
2024-07-26 13:35:00,216.52,216.52,216.02,216.05,11419.0,215.9826,215.9826,215.4839,215.5138,11419.0
2024-07-26 13:40:00,216.06,216.08,215.86,216.08,5823.0,215.5238,215.5437,215.3243,215.5437,5823.0
2024-07-26 13:45:00,216.09,216.19,215.95,215.98,7346.0,215.5537,215.6535,215.4141,215.444,7346.0
2024-07-26 13:50:00,216.03,216.18,215.78,216.14,5284.0,215.4939,215.6435,215.2445,215.6036,5284.0
2024-07-26 13:55:00,216.16,216.44,216.11,216.37,26967.0,215.6235,215.9028,215.5737,215.833,26967.0
2024-07-26 14:00:00,216.43,216.68,216.42,216.5,11203.0,215.8929,216.1422,215.8829,215.9627,11203.0
2024-07-26 14:05:00,216.3,216.43,216.23,216.36,6023.0,215.7632,215.8929,215.6934,215.823,6023.0
2024-07-26 14:10:00,216.37,216.56,216.36,216.37,4694.0,215.833,216.0225,215.823,215.833,4694.0
2024-07-26 14:15:00,216.32,216.45,216.16,216.16,3024.0,215.7831,215.9128,215.6235,215.6235,3024.0
2024-07-26 14:20:00,216.15,216.21,216.04,216.14,2584.0,215.6136,215.6734,215.5038,215.6036,2584.0
2024-07-26 14:25:00,216.14,216.31,216.08,216.08,10737.0,215.6036,215.7732,215.5437,215.5437,10737.0
2024-07-26 14:30:00,216.15,216.25,215.98,216.11,6387.0,215.6136,215.7133,215.444,215.5737,6387.0
2024-07-26 14:35:00,216.19,216.21,215.94,216.03,6224.0,215.6535,215.6734,215.4041,215.4939,6224.0
2024-07-26 14:40:00,216.04,216.04,215.77,215.94,4565.0,215.5038,215.5038,215.2345,215.4041,4565.0
2024-07-26 14:45:00,215.95,215.95,215.8,215.88,1127.0,215.4141,215.4141,215.2644,215.3442,1127.0
2024-07-26 14:50:00,215.88,215.9,215.6,215.6,4550.0,215.3442,215.3642,215.0649,215.0649,4550.0
2024-07-26 14:55:00,215.67,215.8,215.65,215.78,3752.0,215.1347,215.2644,215.1148,215.2445,3752.0
2024-07-26 15:00:00,215.67,215.73,215.58,215.65,17033.0,215.1347,215.1946,215.045,215.1148,17033.0
2024-07-26 15:05:00,215.58,215.78,215.4,215.78,11714.0,215.045,215.2445,214.8654,215.2445,11714.0
2024-07-26 15:10:00,215.78,216.12,215.77,216.02,6173.0,215.2445,215.5836,215.2345,215.4839,6173.0
2024-07-26 15:15:00,215.96,215.96,215.74,215.81,6314.0,215.424,215.424,215.2046,215.2744,6314.0
2024-07-26 15:20:00,215.81,216.07,215.81,216.07,5468.0,215.2744,215.5338,215.2744,215.5338,5468.0
2024-07-26 15:25:00,216.07,216.36,216.07,216.23,4207.0,215.5338,215.823,215.5338,215.6934,4207.0
2024-07-26 15:30:00,216.11,216.14,215.64,215.7,6051.0,215.5737,215.6036,215.1048,215.1647,6051.0
2024-07-26 15:35:00,215.7,215.85,215.69,215.72,2796.0,215.1647,215.3143,215.1547,215.1846,2796.0
2024-07-26 15:40:00,215.84,216.23,215.83,216.23,13270.0,215.3043,215.6934,215.2943,215.6934,13270.0
2024-07-26 15:45:00,216.21,216.24,216.09,216.16,16732.0,215.6734,215.7033,215.5537,215.6235,16732.0
2024-07-26 15:50:00,216.18,216.3,215.47,215.54,30294.0,215.6435,215.7632,214.9352,215.0051,30294.0
2024-07-26 15:55:00,215.54,215.74,215.4,215.53,126044.0,215.0051,215.2046,214.8654,214.9951,126044.0
2024-07-29 09:30:00,215.8,216.0,215.23,215.23,7678.0,215.2644,215.4639,214.6958,214.6958,7678.0
2024-07-29 09:35:00,215.67,216.53,215.66,216.53,3473.0,215.1347,215.9926,215.1248,215.9926,3473.0
2024-07-29 09:40:00,216.28,216.5,216.15,216.33,12250.0,215.7432,215.9627,215.6136,215.7931,12250.0
2024-07-29 09:45:00,216.6,217.0,216.55,216.57,9142.0,216.0624,216.4614,216.0126,216.0325,9142.0
2024-07-29 09:50:00,216.58,216.58,216.07,216.47,6939.0,216.0425,216.0425,215.5338,215.9328,6939.0
2024-07-29 09:55:00,216.22,217.13,216.22,217.1,45481.0,215.6834,216.5911,215.6834,216.5612,45481.0
2024-07-29 10:00:00,216.65,217.35,216.65,217.33,6805.0,216.1123,216.8106,216.1123,216.7906,6805.0
2024-07-29 10:05:00,217.31,217.51,216.36,216.63,6004.0,216.7707,216.9702,215.823,216.0924,6004.0
2024-07-29 10:10:00,216.56,216.73,216.4,216.41,3528.0,216.0225,216.1921,215.8629,215.8729,3528.0
2024-07-29 10:15:00,216.36,216.64,216.23,216.23,4931.0,215.823,216.1023,215.6934,215.6934,4931.0
2024-07-29 10:20:00,216.44,216.63,216.23,216.45,3348.0,215.9028,216.0924,215.6934,215.9128,3348.0
2024-07-29 10:25:00,216.45,216.55,216.39,216.46,4013.0,215.9128,216.0126,215.853,215.9228,4013.0
2024-07-29 10:30:00,216.42,216.45,215.82,215.99,5128.0,215.8829,215.9128,215.2844,215.454,5128.0
2024-07-29 10:35:00,215.9,216.25,215.83,216.05,3501.0,215.3642,215.7133,215.2943,215.5138,3501.0
2024-07-29 10:40:00,216.24,216.24,216.02,216.18,2211.0,215.7033,215.7033,215.4839,215.6435,2211.0
2024-07-29 10:45:00,216.18,216.33,216.0,216.11,15605.0,215.6435,215.7931,215.4639,215.5737,15605.0
2024-07-29 10:50:00,216.0,216.36,216.0,216.29,5231.0,215.4639,215.823,215.4639,215.7532,5231.0
2024-07-29 10:55:00,216.31,216.39,216.0,216.01,6842.0,215.7732,215.853,215.4639,215.4739,6842.0
2024-07-29 11:00:00,215.88,215.93,215.6,215.69,8025.0,215.3442,215.3941,215.0649,215.1547,8025.0
2024-07-29 11:05:00,215.69,215.82,215.53,215.56,6522.0,215.1547,215.2844,214.9951,215.025,6522.0
2024-07-29 11:10:00,215.57,215.71,215.47,215.6,5511.0,215.035,215.1746,214.9352,215.0649,5511.0
2024-07-29 11:15:00,215.59,215.6,215.36,215.49,4164.0,215.0549,215.0649,214.8255,214.9552,4164.0
2024-07-29 11:20:00,215.56,215.66,215.53,215.58,4056.0,215.025,215.1248,214.9951,215.045,4056.0
2024-07-29 11:25:00,215.55,215.89,215.48,215.83,6843.0,215.015,215.3542,214.9452,215.2943,6843.0
2024-07-29 11:30:00,215.76,215.77,215.33,215.42,13257.0,215.2245,215.2345,214.7956,214.8854,13257.0
2024-07-29 11:35:00,215.46,215.53,215.37,215.5,2616.0,214.9253,214.9951,214.8355,214.9652,2616.0
2024-07-29 11:40:00,215.51,215.65,215.51,215.56,3876.0,214.9751,215.1148,214.9751,215.025,3876.0
2024-07-29 11:45:00,215.66,216.02,215.65,216.02,3778.0,215.1248,215.4839,215.1148,215.4839,3778.0
2024-07-29 11:50:00,216.19,216.26,216.14,216.25,2379.0,215.6535,215.7233,215.6036,215.7133,2379.0
2024-07-29 11:55:00,216.28,216.34,216.13,216.29,5126.0,215.7432,215.8031,215.5936,215.7532,5126.0
2024-07-29 12:00:00,216.36,216.59,216.34,216.59,2300.0,215.823,216.0525,215.8031,216.0525,2300.0
2024-07-29 12:05:00,216.69,216.78,216.67,216.78,2967.0,216.1522,216.242,216.1323,216.242,2967.0
2024-07-29 12:10:00,216.73,216.99,216.73,216.91,2800.0,216.1921,216.4515,216.1921,216.3717,2800.0
2024-07-29 12:15:00,216.87,217.06,216.87,217.05,4795.0,216.3318,216.5213,216.3318,216.5113,4795.0
2024-07-29 12:20:00,217.01,217.08,216.85,217.0,3509.0,216.4714,216.5412,216.3118,216.4614,3509.0
2024-07-29 12:25:00,217.01,217.01,216.89,217.01,2425.0,216.4714,216.4714,216.3517,216.4714,2425.0
2024-07-29 12:30:00,217.03,217.17,216.84,216.84,4011.0,216.4914,216.631,216.3018,216.3018,4011.0
2024-07-29 12:35:00,216.89,217.18,216.88,217.07,10414.0,216.3517,216.641,216.3417,216.5313,10414.0
2024-07-29 12:40:00,217.18,217.18,216.92,216.95,5138.0,216.641,216.641,216.3816,216.4116,5138.0
2024-07-29 12:45:00,217.01,217.05,216.91,217.01,825.0,216.4714,216.5113,216.3717,216.4714,825.0
2024-07-29 12:50:00,217.01,217.01,216.73,216.87,4163.0,216.4714,216.4714,216.1921,216.3318,4163.0
2024-07-29 12:55:00,216.89,217.07,216.68,216.77,4151.0,216.3517,216.5313,216.1422,216.232,4151.0
2024-07-29 13:00:00,216.77,216.79,216.66,216.66,2836.0,216.232,216.252,216.1223,216.1223,2836.0
2024-07-29 13:05:00,216.75,216.89,216.64,216.89,7284.0,216.2121,216.3517,216.1023,216.3517,7284.0
2024-07-29 13:10:00,216.89,217.02,216.84,216.9,3651.0,216.3517,216.4814,216.3018,216.3617,3651.0
2024-07-29 13:15:00,216.95,216.98,216.73,216.97,10577.0,216.4116,216.4415,216.1921,216.4315,10577.0
2024-07-29 13:20:00,216.83,216.89,216.78,216.78,1404.0,216.2919,216.3517,216.242,216.242,1404.0
2024-07-29 13:25:00,216.78,216.79,216.51,216.51,4957.0,216.242,216.252,215.9727,215.9727,4957.0
2024-07-29 13:30:00,216.51,216.53,216.37,216.5,2627.0,215.9727,215.9926,215.833,215.9627,2627.0
2024-07-29 13:35:00,216.5,216.51,216.41,216.46,1216.0,215.9627,215.9727,215.8729,215.9228,1216.0
2024-07-29 13:40:00,216.52,216.61,216.39,216.44,3385.0,215.9826,216.0724,215.853,215.9028,3385.0
2024-07-29 13:45:00,216.44,216.54,216.43,216.54,3956.0,215.9028,216.0026,215.8929,216.0026,3956.0
2024-07-29 13:50:00,216.58,216.59,216.45,216.48,2023.0,216.0425,216.0525,215.9128,215.9427,2023.0
2024-07-29 13:55:00,216.47,216.61,216.47,216.61,22393.0,215.9328,216.0724,215.9328,216.0724,22393.0
2024-07-29 14:00:00,216.53,216.6,216.52,216.58,1127.0,215.9926,216.0624,215.9826,216.0425,1127.0
2024-07-29 14:05:00,216.58,216.66,216.51,216.51,5782.0,216.0425,216.1223,215.9727,215.9727,5782.0
2024-07-29 14:10:00,216.62,216.78,216.54,216.73,5662.0,216.0824,216.242,216.0026,216.1921,5662.0
2024-07-29 14:15:00,216.67,216.7,216.49,216.56,6095.0,216.1323,216.1622,215.9527,216.0225,6095.0
2024-07-29 14:20:00,216.59,216.66,216.47,216.47,2946.0,216.0525,216.1223,215.9328,215.9328,2946.0
2024-07-29 14:25:00,216.53,216.65,216.47,216.65,5577.0,215.9926,216.1123,215.9328,216.1123,5577.0
2024-07-29 14:30:00,216.57,216.68,216.57,216.64,3240.0,216.0325,216.1422,216.0325,216.1023,3240.0
2024-07-29 14:35:00,216.63,216.75,216.6,216.75,1130.0,216.0924,216.2121,216.0624,216.2121,1130.0
2024-07-29 14:40:00,216.69,216.98,216.67,216.93,45101.0,216.1522,216.4415,216.1323,216.3916,45101.0
2024-07-29 14:45:00,216.97,217.19,216.95,217.15,6429.0,216.4315,216.651,216.4116,216.6111,6429.0
2024-07-29 14:50:00,217.15,217.29,217.15,217.27,8252.0,216.6111,216.7507,216.6111,216.7308,8252.0
2024-07-29 14:55:00,217.27,217.49,217.26,217.4,1500.0,216.7308,216.9502,216.7208,216.8605,1500.0
2024-07-29 15:00:00,217.39,217.6,217.27,217.6,3605.0,216.8505,217.06,216.7308,217.06,3605.0
2024-07-29 15:05:00,217.6,217.75,217.6,217.72,5947.0,217.06,217.2096,217.06,217.1797,5947.0
2024-07-29 15:10:00,217.77,217.96,217.71,217.77,5604.0,217.2295,217.4191,217.1697,217.2295,5604.0
2024-07-29 15:15:00,217.74,217.78,217.58,217.78,3509.0,217.1996,217.2395,217.04,217.2395,3509.0
2024-07-29 15:20:00,217.74,218.16,217.69,218.08,4783.0,217.1996,217.6186,217.1497,217.5388,4783.0
2024-07-29 15:25:00,218.0,218.0,217.83,217.88,6919.0,217.459,217.459,217.2894,217.3393,6919.0
2024-07-29 15:30:00,217.86,217.9,217.79,217.81,4155.0,217.3193,217.3592,217.2495,217.2694,4155.0
2024-07-29 15:35:00,217.83,218.27,217.83,217.99,7951.0,217.2894,217.7283,217.2894,217.449,7951.0
2024-07-29 15:40:00,217.95,218.21,217.95,218.2,7449.0,217.4091,217.6684,217.4091,217.6585,7449.0
2024-07-29 15:45:00,218.16,218.18,217.94,218.04,11584.0,217.6186,217.6385,217.3991,217.4989,11584.0
2024-07-29 15:50:00,218.08,218.27,217.8,217.94,22766.0,217.5388,217.7283,217.2595,217.3991,22766.0
2024-07-29 15:55:00,217.97,218.08,217.63,217.84,67197.0,217.429,217.5388,217.0899,217.2994,67197.0
2024-07-30 09:30:00,218.68,219.87,218.59,219.45,8265.0,218.1373,219.3243,218.0475,218.9054,8265.0
2024-07-30 09:35:00,219.03,220.16,218.62,220.16,8272.0,218.4864,219.6136,218.0774,219.6136,8272.0
2024-07-30 09:40:00,220.31,220.31,219.75,219.92,4822.0,219.7632,219.7632,219.2046,219.3742,4822.0
2024-07-30 09:45:00,219.89,220.22,219.59,220.17,3335.0,219.3443,219.6735,219.045,219.6236,3335.0
2024-07-30 09:50:00,220.09,220.09,219.55,219.84,5171.0,219.5438,219.5438,219.0051,219.2944,5171.0
2024-07-30 09:55:00,219.83,220.32,219.62,220.31,2824.0,219.2844,219.7732,219.0749,219.7632,2824.0
2024-07-30 10:00:00,220.31,220.82,220.04,220.71,17400.0,219.7632,220.272,219.4939,220.1622,17400.0
2024-07-30 10:05:00,220.77,221.3,220.73,220.77,8960.0,220.2221,220.7508,220.1822,220.2221,8960.0
2024-07-30 10:10:00,220.89,220.89,220.47,220.52,6891.0,220.3418,220.3418,219.9228,219.9727,6891.0
2024-07-30 10:15:00,220.46,220.55,220.2,220.34,3782.0,219.9129,220.0026,219.6535,219.7932,3782.0
2024-07-30 10:20:00,220.5,220.51,220.31,220.4,2605.0,219.9528,219.9627,219.7632,219.853,2605.0
2024-07-30 10:25:00,220.37,220.71,220.34,220.59,9260.0,219.8231,220.1622,219.7932,220.0425,9260.0
2024-07-30 10:30:00,220.47,220.69,220.36,220.37,9376.0,219.9228,220.1423,219.8131,219.8231,9376.0
2024-07-30 10:35:00,220.36,220.36,220.11,220.25,5709.0,219.8131,219.8131,219.5637,219.7034,5709.0
2024-07-30 10:40:00,220.26,220.34,220.07,220.16,3301.0,219.7134,219.7932,219.5238,219.6136,3301.0
2024-07-30 10:45:00,220.14,220.84,220.06,220.74,8925.0,219.5937,220.2919,219.5139,220.1922,8925.0
2024-07-30 10:50:00,220.9,220.9,220.6,220.63,4355.0,220.3518,220.3518,220.0525,220.0824,4355.0
2024-07-30 10:55:00,220.63,220.73,220.43,220.44,4808.0,220.0824,220.1822,219.8829,219.8929,4808.0
2024-07-30 11:00:00,220.35,220.43,220.13,220.34,2710.0,219.8031,219.8829,219.5837,219.7932,2710.0
2024-07-30 11:05:00,220.2,220.69,220.11,220.45,6285.0,219.6535,220.1423,219.5637,219.9029,6285.0
2024-07-30 11:10:00,220.23,220.77,220.23,220.77,4455.0,219.6834,220.2221,219.6834,220.2221,4455.0
2024-07-30 11:15:00,220.63,221.0,220.59,220.97,3395.0,220.0824,220.4515,220.0425,220.4216,3395.0
2024-07-30 11:20:00,220.92,221.42,220.92,221.15,22768.0,220.3717,220.8705,220.3717,220.6011,22768.0
2024-07-30 11:25:00,221.15,221.32,221.09,221.09,11999.0,220.6011,220.7707,220.5413,220.5413,11999.0
2024-07-30 11:30:00,221.1,221.11,220.38,220.38,22246.0,220.5513,220.5612,219.8331,219.8331,22246.0
2024-07-30 11:35:00,220.57,220.66,220.31,220.36,3634.0,220.0226,220.1124,219.7632,219.8131,3634.0
2024-07-30 11:40:00,220.36,220.58,220.04,220.28,6368.0,219.8131,220.0326,219.4939,219.7333,6368.0
2024-07-30 11:45:00,220.13,220.52,220.08,220.42,4335.0,219.5837,219.9727,219.5338,219.873,4335.0
2024-07-30 11:50:00,220.39,220.39,220.1,220.1,3248.0,219.843,219.843,219.5538,219.5538,3248.0
2024-07-30 11:55:00,220.01,220.2,219.94,219.99,2301.0,219.464,219.6535,219.3941,219.444,2301.0
2024-07-30 12:00:00,220.03,220.19,219.72,219.72,4410.0,219.4839,219.6435,219.1747,219.1747,4410.0
2024-07-30 12:05:00,219.72,220.25,219.71,220.22,2325.0,219.1747,219.7034,219.1647,219.6735,2325.0
2024-07-30 12:10:00,220.35,220.35,219.91,220.01,2461.0,219.8031,219.8031,219.3642,219.464,2461.0
2024-07-30 12:15:00,219.9,220.09,219.86,220.08,4080.0,219.3542,219.5438,219.3143,219.5338,4080.0
2024-07-30 12:20:00,219.97,220.01,219.66,219.67,3833.0,219.4241,219.464,219.1148,219.1248,3833.0
2024-07-30 12:25:00,219.64,219.88,219.63,219.87,2605.0,219.0949,219.3343,219.0849,219.3243,2605.0
2024-07-30 12:30:00,219.8,219.88,219.65,219.82,4764.0,219.2545,219.3343,219.1049,219.2744,4764.0
2024-07-30 12:35:00,219.8,220.1,219.75,220.1,3768.0,219.2545,219.5538,219.2046,219.5538,3768.0
2024-07-30 12:40:00,220.11,220.11,219.83,219.89,9508.0,219.5637,219.5637,219.2844,219.3443,9508.0
2024-07-30 12:45:00,219.86,219.86,219.34,219.36,3952.0,219.3143,219.3143,218.7956,218.8156,3952.0
2024-07-30 12:50:00,219.36,219.59,219.17,219.18,5707.0,218.8156,219.045,218.6261,218.636,5707.0
2024-07-30 12:55:00,219.09,219.19,218.91,219.07,6511.0,218.5463,218.646,218.3667,218.5263,6511.0
2024-07-30 13:00:00,218.97,219.22,218.82,219.22,13952.0,218.4266,218.6759,218.2769,218.6759,13952.0
2024-07-30 13:05:00,219.28,219.47,219.14,219.47,2976.0,218.7358,218.9253,218.5961,218.9253,2976.0
2024-07-30 13:10:00,219.32,219.52,219.24,219.52,4099.0,218.7757,218.9752,218.6959,218.9752,4099.0
2024-07-30 13:15:00,219.6,219.61,219.19,219.33,4969.0,219.055,219.065,218.646,218.7857,4969.0
2024-07-30 13:20:00,219.46,219.79,219.36,219.68,2877.0,218.9153,219.2445,218.8156,219.1348,2877.0
2024-07-30 13:25:00,219.68,219.68,219.37,219.44,5428.0,219.1348,219.1348,218.8256,218.8954,5428.0
2024-07-30 13:30:00,219.49,219.6,219.45,219.45,3341.0,218.9453,219.055,218.9054,218.9054,3341.0
2024-07-30 13:35:00,219.48,219.67,219.24,219.67,7701.0,218.9353,219.1248,218.6959,219.1248,7701.0
2024-07-30 13:40:00,219.52,219.69,219.44,219.69,2556.0,218.9752,219.1448,218.8954,219.1448,2556.0
2024-07-30 13:45:00,219.69,219.71,219.11,219.17,11449.0,219.1448,219.1647,218.5662,218.6261,11449.0
2024-07-30 13:50:00,219.23,219.24,219.13,219.13,1860.0,218.6859,218.6959,218.5862,218.5862,1860.0
2024-07-30 13:55:00,219.22,219.25,218.82,218.93,7596.0,218.6759,218.7059,218.2769,218.3867,7596.0
2024-07-30 14:00:00,218.93,219.04,218.79,218.8,8996.0,218.3867,218.4964,218.247,218.257,8996.0
2024-07-30 14:05:00,218.99,219.07,218.85,218.85,5225.0,218.4465,218.5263,218.3069,218.3069,5225.0
2024-07-30 14:10:00,218.91,219.1,218.85,219.04,7249.0,218.3667,218.5562,218.3069,218.4964,7249.0
2024-07-30 14:15:00,219.05,219.11,218.84,218.84,6769.0,218.5064,218.5662,218.2969,218.2969,6769.0
2024-07-30 14:20:00,218.84,218.95,218.78,218.94,15404.0,218.2969,218.4066,218.237,218.3966,15404.0
2024-07-30 14:25:00,218.88,218.92,218.71,218.81,4904.0,218.3368,218.3767,218.1672,218.267,4904.0
2024-07-30 14:30:00,218.7,218.76,218.57,218.62,9017.0,218.1572,218.2171,218.0275,218.0774,9017.0
2024-07-30 14:35:00,218.62,218.69,218.54,218.59,11857.0,218.0774,218.1473,217.9976,218.0475,11857.0
2024-07-30 14:40:00,218.52,218.74,218.52,218.67,4351.0,217.9777,218.1971,217.9777,218.1273,4351.0
2024-07-30 14:45:00,218.67,218.68,218.4,218.41,7407.0,218.1273,218.1373,217.858,217.8679,7407.0
2024-07-30 14:50:00,218.41,218.47,218.26,218.43,7391.0,217.8679,217.9278,217.7183,217.8879,7391.0
2024-07-30 14:55:00,218.43,218.44,218.26,218.38,4916.0,217.8879,217.8979,217.7183,217.838,4916.0
2024-07-30 15:00:00,218.38,218.38,218.09,218.17,6924.0,217.838,217.838,217.5487,217.6285,6924.0
2024-07-30 15:05:00,218.2,218.3,218.09,218.27,5877.0,217.6585,217.7582,217.5487,217.7283,5877.0
2024-07-30 15:10:00,218.33,218.39,218.15,218.22,3872.0,217.7881,217.848,217.6086,217.6784,3872.0
2024-07-30 15:15:00,218.33,218.43,218.27,218.31,5328.0,217.7881,217.8879,217.7283,217.7682,5328.0
2024-07-30 15:20:00,218.42,218.48,218.14,218.25,2928.0,217.8779,217.9378,217.5986,217.7083,2928.0
2024-07-30 15:25:00,218.29,218.46,218.16,218.35,4724.0,217.7482,217.9178,217.6186,217.8081,4724.0
2024-07-30 15:30:00,218.38,218.54,218.34,218.49,6793.0,217.838,217.9976,217.7981,217.9477,6793.0
2024-07-30 15:35:00,218.44,218.69,218.43,218.46,6779.0,217.8979,218.1473,217.8879,217.9178,6779.0
2024-07-30 15:40:00,218.55,218.68,218.36,218.67,9855.0,218.0076,218.1373,217.8181,218.1273,9855.0
2024-07-30 15:45:00,218.66,219.46,218.66,219.46,8836.0,218.1173,218.9153,218.1173,218.9153,8836.0
2024-07-30 15:50:00,219.5,219.61,218.64,218.7,15889.0,218.9552,219.065,218.0974,218.1572,15889.0
2024-07-30 15:55:00,218.76,219.02,218.63,218.74,66821.0,218.2171,218.4764,218.0874,218.1971,66821.0
2024-07-31 09:30:00,215.25,217.04,213.67,216.48,59565.0,214.7158,216.5013,213.1397,215.9427,59565.0
2024-07-31 09:35:00,216.09,216.56,214.65,214.88,30084.0,215.5537,216.0225,214.1173,214.3467,30084.0
2024-07-31 09:40:00,215.09,215.1,211.86,212.59,30890.0,214.5562,214.5662,211.3342,212.0624,30890.0
2024-07-31 09:45:00,212.95,213.81,212.43,213.44,13960.0,212.4215,213.2794,211.9028,212.9103,13960.0
2024-07-31 09:50:00,213.54,214.0,212.39,213.79,15076.0,213.01,213.4689,211.8629,213.2594,15076.0
2024-07-31 09:55:00,213.69,213.99,213.24,213.37,30441.0,213.1597,213.4589,212.7108,212.8405,30441.0
2024-07-31 10:00:00,213.15,214.2,213.15,213.91,18562.0,212.621,213.6684,212.621,213.3791,18562.0
2024-07-31 10:05:00,214.01,214.49,213.26,214.49,21941.0,213.4789,213.9577,212.7307,213.9577,21941.0
2024-07-31 10:10:00,214.52,215.08,214.15,214.98,9821.0,213.9876,214.5462,213.6185,214.4465,9821.0
2024-07-31 10:15:00,215.12,215.21,214.43,214.43,22740.0,214.5861,214.6759,213.8978,213.8978,22740.0
2024-07-31 10:20:00,214.61,215.48,214.4,215.31,6724.0,214.0774,214.9452,213.8679,214.7756,6724.0
2024-07-31 10:25:00,215.17,215.77,215.1,215.59,10282.0,214.636,215.2345,214.5662,215.0549,10282.0
2024-07-31 10:30:00,215.59,215.85,215.44,215.65,11572.0,215.0549,215.3143,214.9053,215.1148,11572.0
2024-07-31 10:35:00,215.66,215.68,215.27,215.45,7168.0,215.1248,215.1447,214.7357,214.9153,7168.0
2024-07-31 10:40:00,215.6,216.15,215.43,215.82,8324.0,215.0649,215.6136,214.8953,215.2844,8324.0
2024-07-31 10:45:00,215.95,216.4,215.86,215.91,6484.0,215.4141,215.8629,215.3243,215.3742,6484.0
2024-07-31 10:50:00,215.99,215.99,214.54,214.76,16346.0,215.454,215.454,214.0076,214.227,16346.0
2024-07-31 10:55:00,214.77,215.56,214.59,215.42,10537.0,214.237,215.025,214.0574,214.8854,10537.0
2024-07-31 11:00:00,215.3,215.98,215.29,215.76,6116.0,214.7657,215.444,214.7557,215.2245,6116.0
2024-07-31 11:05:00,215.76,215.99,215.43,215.43,5727.0,215.2245,215.454,214.8953,214.8953,5727.0
2024-07-31 11:10:00,215.5,215.5,215.27,215.32,5832.0,214.9652,214.9652,214.7357,214.7856,5832.0
2024-07-31 11:15:00,215.47,215.8,215.39,215.46,6014.0,214.9352,215.2644,214.8554,214.9253,6014.0
2024-07-31 11:20:00,215.48,215.77,215.2,215.64,4407.0,214.9452,215.2345,214.6659,215.1048,4407.0
2024-07-31 11:25:00,215.65,215.65,215.12,215.46,5030.0,215.1148,215.1148,214.5861,214.9253,5030.0
2024-07-31 11:30:00,215.44,215.77,215.43,215.65,7997.0,214.9053,215.2345,214.8953,215.1148,7997.0
2024-07-31 11:35:00,215.65,215.75,215.54,215.56,5432.0,215.1148,215.2145,215.0051,215.025,5432.0
2024-07-31 11:40:00,215.5,215.61,215.24,215.56,13411.0,214.9652,215.0749,214.7058,215.025,13411.0
2024-07-31 11:45:00,215.61,215.85,215.48,215.85,7780.0,215.0749,215.3143,214.9452,215.3143,7780.0
2024-07-31 11:50:00,215.81,215.81,214.79,214.79,30331.0,215.2744,215.2744,214.2569,214.2569,30331.0
2024-07-31 11:55:00,214.93,215.26,214.81,214.93,7760.0,214.3966,214.7258,214.2769,214.3966,7760.0
2024-07-31 12:00:00,215.09,215.13,214.85,215.08,26124.0,214.5562,214.5961,214.3168,214.5462,26124.0
2024-07-31 12:05:00,214.97,215.19,214.91,214.93,7007.0,214.4365,214.6559,214.3766,214.3966,7007.0
2024-07-31 12:10:00,214.94,215.27,214.93,215.27,17603.0,214.4066,214.7357,214.3966,214.7357,17603.0
2024-07-31 12:15:00,215.05,215.09,214.4,214.41,6821.0,214.5163,214.5562,213.8679,213.8779,6821.0
2024-07-31 12:20:00,214.4,214.58,214.34,214.55,6903.0,213.8679,214.0475,213.808,214.0175,6903.0
2024-07-31 12:25:00,214.45,214.59,214.42,214.53,4358.0,213.9178,214.0574,213.8878,213.9976,4358.0
2024-07-31 12:30:00,214.53,214.97,214.51,214.89,22067.0,213.9976,214.4365,213.9776,214.3567,22067.0
2024-07-31 12:35:00,214.85,214.9,214.77,214.86,8375.0,214.3168,214.3667,214.237,214.3268,8375.0
2024-07-31 12:40:00,214.77,214.92,214.6,214.9,12031.0,214.237,214.3866,214.0674,214.3667,12031.0
2024-07-31 12:45:00,214.82,215.11,214.81,215.02,11466.0,214.2869,214.5761,214.2769,214.4864,11466.0
2024-07-31 12:50:00,214.93,215.26,214.88,215.03,22744.0,214.3966,214.7258,214.3467,214.4963,22744.0
2024-07-31 12:55:00,215.01,215.15,214.9,214.96,7497.0,214.4764,214.616,214.3667,214.4265,7497.0
2024-07-31 13:00:00,214.93,215.01,214.69,214.86,27204.0,214.3966,214.4764,214.1572,214.3268,27204.0
2024-07-31 13:05:00,214.93,215.01,214.82,214.86,13112.0,214.3966,214.4764,214.2869,214.3268,13112.0
2024-07-31 13:10:00,214.88,215.15,214.68,214.77,23491.0,214.3467,214.616,214.1472,214.237,23491.0
2024-07-31 13:15:00,214.78,214.92,214.62,214.76,17112.0,214.247,214.3866,214.0874,214.227,17112.0
2024-07-31 13:20:00,214.76,214.82,214.46,214.62,24291.0,214.227,214.2869,213.9277,214.0874,24291.0
2024-07-31 13:25:00,214.56,214.73,214.34,214.62,7846.0,214.0275,214.1971,213.808,214.0874,7846.0
2024-07-31 13:30:00,214.52,214.54,214.16,214.39,7862.0,213.9876,214.0076,213.6285,213.8579,7862.0
2024-07-31 13:35:00,214.39,214.48,214.08,214.09,8161.0,213.8579,213.9477,213.5487,213.5587,8161.0
2024-07-31 13:40:00,214.08,214.39,213.91,214.39,19314.0,213.5487,213.8579,213.3791,213.8579,19314.0
2024-07-31 13:45:00,214.42,214.48,214.26,214.3,19118.0,213.8878,213.9477,213.7282,213.7681,19118.0
2024-07-31 13:50:00,214.44,214.61,214.23,214.34,14602.0,213.9078,214.0774,213.6983,213.808,14602.0
2024-07-31 13:55:00,214.4,214.5,213.28,213.5,28783.0,213.8679,213.9677,212.7507,212.9701,28783.0
2024-07-31 14:00:00,213.2,213.83,213.04,213.75,14619.0,212.6709,213.2993,212.5113,213.2195,14619.0
2024-07-31 14:05:00,213.75,214.59,213.74,214.5,11331.0,213.2195,214.0574,213.2095,213.9677,11331.0
2024-07-31 14:10:00,214.5,214.51,214.06,214.18,11725.0,213.9677,213.9776,213.5287,213.6484,11725.0
2024-07-31 14:15:00,214.2,214.3,214.0,214.1,15463.0,213.6684,213.7681,213.4689,213.5686,15463.0
2024-07-31 14:20:00,214.1,214.4,214.04,214.36,37006.0,213.5686,213.8679,213.5088,213.828,37006.0
2024-07-31 14:25:00,214.36,214.81,214.36,214.81,20326.0,213.828,214.2769,213.828,214.2769,20326.0
2024-07-31 14:30:00,214.78,215.17,214.77,215.03,28209.0,214.247,214.636,214.237,214.4963,28209.0
2024-07-31 14:35:00,215.07,215.1,214.53,214.84,39097.0,214.5362,214.5662,213.9976,214.3068,39097.0
2024-07-31 14:40:00,214.77,215.14,214.77,215.09,74330.0,214.237,214.6061,214.237,214.5562,74330.0
2024-07-31 14:45:00,215.1,215.4,215.01,215.38,56717.0,214.5662,214.8654,214.4764,214.8455,56717.0
2024-07-31 14:50:00,215.38,215.75,215.36,215.56,58495.0,214.8455,215.2145,214.8255,215.025,58495.0
2024-07-31 14:55:00,215.47,215.5,215.01,215.13,35530.0,214.9352,214.9652,214.4764,214.5961,35530.0
2024-07-31 15:00:00,215.08,215.17,214.57,214.58,35287.0,214.5462,214.636,214.0375,214.0475,35287.0
2024-07-31 15:05:00,214.68,215.48,214.67,215.17,52505.0,214.1472,214.9452,214.1372,214.636,52505.0
2024-07-31 15:10:00,215.24,215.62,215.03,215.49,16147.0,214.7058,215.0849,214.4963,214.9552,16147.0
2024-07-31 15:15:00,215.61,216.06,215.15,215.15,21886.0,215.0749,215.5238,214.616,214.616,21886.0
2024-07-31 15:20:00,215.12,215.52,215.07,215.17,20235.0,214.5861,214.9851,214.5362,214.636,20235.0
2024-07-31 15:25:00,215.15,215.23,214.64,214.64,20250.0,214.616,214.6958,214.1073,214.1073,20250.0
2024-07-31 15:30:00,214.77,214.81,214.33,214.45,27685.0,214.237,214.2769,213.7981,213.9178,27685.0
2024-07-31 15:35:00,214.47,214.72,214.13,214.22,20591.0,213.9377,214.1871,213.5986,213.6883,20591.0
2024-07-31 15:40:00,214.22,214.44,213.97,214.33,45849.0,213.6883,213.9078,213.439,213.7981,45849.0
2024-07-31 15:45:00,214.42,214.99,214.32,214.55,24260.0,213.8878,214.4564,213.7881,214.0175,24260.0
2024-07-31 15:50:00,214.56,214.82,213.92,214.23,52526.0,214.0275,214.2869,213.3891,213.6983,52526.0
2024-07-31 15:55:00,214.22,214.78,214.22,214.65,157056.0,213.6883,214.247,213.6883,214.1173,157056.0
2024-08-01 09:30:00,214.66,215.16,213.12,213.45,12769.0,214.1273,214.626,212.5911,212.9203,12769.0
2024-08-01 09:35:00,213.47,213.63,211.82,212.21,18234.0,212.9402,213.0998,211.2943,211.6833,18234.0
2024-08-01 09:40:00,212.0,212.84,211.94,212.45,41183.0,211.4739,212.3118,211.414,211.9227,41183.0
2024-08-01 09:45:00,212.29,212.83,211.92,211.92,28777.0,211.7631,212.3018,211.3941,211.3941,28777.0
2024-08-01 09:50:00,212.03,212.07,210.96,211.07,38640.0,211.5038,211.5437,210.4364,210.5462,38640.0
2024-08-01 09:55:00,211.11,211.2,210.75,210.75,18780.0,210.5861,210.6758,210.227,210.227,18780.0
2024-08-01 10:00:00,210.66,211.51,210.28,210.84,77527.0,210.1372,210.9851,209.7581,210.3167,77527.0
2024-08-01 10:05:00,210.85,211.3,210.35,211.01,92918.0,210.3267,210.7756,209.828,210.4863,92918.0
2024-08-01 10:10:00,211.01,211.12,210.29,210.57,36320.0,210.4863,210.596,209.7681,210.0474,36320.0
2024-08-01 10:15:00,210.4,210.59,209.89,210.0,22199.0,209.8778,210.0674,209.3691,209.4788,22199.0
2024-08-01 10:20:00,210.1,210.29,209.76,209.92,16491.0,209.5786,209.7681,209.2394,209.399,16491.0
2024-08-01 10:25:00,210.04,210.41,209.94,210.04,27931.0,209.5187,209.8878,209.419,209.5187,27931.0
2024-08-01 10:30:00,210.03,210.6,210.0,210.4,16326.0,209.5087,210.0773,209.4788,209.8778,16326.0
2024-08-01 10:35:00,210.46,210.56,210.05,210.21,17054.0,209.9377,210.0374,209.5287,209.6883,17054.0
2024-08-01 10:40:00,210.28,210.32,209.77,209.77,17562.0,209.7581,209.798,209.2494,209.2494,17562.0
2024-08-01 10:45:00,209.92,210.22,209.48,209.87,22994.0,209.399,209.6983,208.9601,209.3491,22994.0
2024-08-01 10:50:00,209.9,209.95,209.26,209.34,14828.0,209.3791,209.4289,208.7407,208.8205,14828.0
2024-08-01 10:55:00,209.38,209.54,208.87,208.87,37085.0,208.8604,209.02,208.3516,208.3516,37085.0
2024-08-01 11:00:00,208.91,209.55,208.88,209.28,19616.0,208.3915,209.0299,208.3616,208.7606,19616.0
2024-08-01 11:05:00,209.28,209.68,209.13,209.58,40539.0,208.7606,209.1596,208.611,209.0599,40539.0
2024-08-01 11:10:00,209.6,209.82,209.3,209.41,15498.0,209.0798,209.2993,208.7806,208.8903,15498.0
2024-08-01 11:15:00,209.41,210.02,209.41,209.93,42761.0,208.8903,209.4988,208.8903,209.409,42761.0
2024-08-01 11:20:00,209.93,209.93,209.07,209.22,8698.0,209.409,209.409,208.5511,208.7008,8698.0
2024-08-01 11:25:00,209.23,209.45,209.09,209.37,6356.0,208.7107,208.9302,208.5711,208.8504,6356.0
2024-08-01 11:30:00,209.43,209.86,209.41,209.75,24995.0,208.9102,209.3392,208.8903,209.2294,24995.0
2024-08-01 11:35:00,209.75,209.88,209.49,209.62,13165.0,209.2294,209.3591,208.9701,209.0998,13165.0
2024-08-01 11:40:00,209.48,209.57,209.08,209.08,10618.0,208.9601,209.0499,208.5611,208.5611,10618.0
2024-08-01 11:45:00,208.96,209.3,208.96,209.1,6894.0,208.4414,208.7806,208.4414,208.5811,6894.0
2024-08-01 11:50:00,209.1,209.23,208.63,209.14,18475.0,208.5811,208.7107,208.1122,208.621,18475.0
2024-08-01 11:55:00,209.15,209.57,209.08,209.16,11399.0,208.6309,209.0499,208.5611,208.6409,11399.0
2024-08-01 12:00:00,209.23,209.36,209.09,209.25,5734.0,208.7107,208.8404,208.5711,208.7307,5734.0
2024-08-01 12:05:00,209.2,209.25,208.99,209.02,5525.0,208.6808,208.7307,208.4713,208.5013,5525.0
2024-08-01 12:10:00,209.02,209.06,208.66,208.9,15289.0,208.5013,208.5412,208.1421,208.3815,15289.0
2024-08-01 12:15:00,208.98,209.37,208.73,208.8,7652.0,208.4614,208.8504,208.212,208.2818,7652.0
2024-08-01 12:20:00,208.93,208.97,208.45,208.53,6642.0,208.4115,208.4514,207.9327,208.0125,6642.0
2024-08-01 12:25:00,208.52,208.64,208.46,208.49,8862.0,208.0025,208.1222,207.9426,207.9726,8862.0
2024-08-01 12:30:00,208.49,208.55,208.32,208.36,6999.0,207.9726,208.0324,207.803,207.8429,6999.0
2024-08-01 12:35:00,208.41,208.44,208.07,208.18,8162.0,207.8928,207.9227,207.5536,207.6633,8162.0
2024-08-01 12:40:00,208.14,208.23,207.68,207.85,10714.0,207.6234,207.7132,207.1646,207.3342,10714.0
2024-08-01 12:45:00,207.73,207.89,207.63,207.64,3191.0,207.2145,207.3741,207.1147,207.1247,3191.0
2024-08-01 12:50:00,207.73,208.1,207.67,207.97,30272.0,207.2145,207.5835,207.1546,207.4539,30272.0
2024-08-01 12:55:00,208.0,208.11,207.67,207.67,19438.0,207.4838,207.5935,207.1546,207.1546,19438.0
2024-08-01 13:00:00,207.81,207.89,207.71,207.72,9097.0,207.2943,207.3741,207.1945,207.2045,9097.0
2024-08-01 13:05:00,207.69,207.72,207.44,207.49,13091.0,207.1746,207.2045,206.9252,206.975,13091.0
2024-08-01 13:10:00,207.43,207.74,207.43,207.5,37948.0,206.9152,207.2244,206.9152,206.985,37948.0
2024-08-01 13:15:00,207.42,207.79,207.23,207.58,16273.0,206.9052,207.2743,206.7157,207.0648,16273.0
2024-08-01 13:20:00,207.49,207.55,207.35,207.36,5270.0,206.975,207.0349,206.8354,206.8454,5270.0
2024-08-01 13:25:00,207.34,207.57,207.16,207.49,17088.0,206.8254,207.0548,206.6459,206.975,17088.0
2024-08-01 13:30:00,207.42,207.52,207.36,207.42,6205.0,206.9052,207.005,206.8454,206.9052,6205.0
2024-08-01 13:35:00,207.47,207.64,207.39,207.44,10013.0,206.9551,207.1247,206.8753,206.9252,10013.0
2024-08-01 13:40:00,207.39,207.53,207.32,207.39,6102.0,206.8753,207.0149,206.8055,206.8753,6102.0
2024-08-01 13:45:00,207.44,207.61,207.4,207.48,10899.0,206.9252,207.0948,206.8853,206.9651,10899.0
2024-08-01 13:50:00,207.4,207.81,207.38,207.64,10126.0,206.8853,207.2943,206.8653,207.1247,10126.0
2024-08-01 13:55:00,207.69,207.88,207.61,207.78,18726.0,207.1746,207.3641,207.0948,207.2643,18726.0
2024-08-01 14:00:00,207.73,207.8,207.32,207.45,25702.0,207.2145,207.2843,206.8055,206.9351,25702.0
2024-08-01 14:05:00,207.39,207.48,207.07,207.23,31421.0,206.8753,206.9651,206.5561,206.7157,31421.0
2024-08-01 14:10:00,207.23,207.23,206.71,206.83,23603.0,206.7157,206.7157,206.197,206.3167,23603.0
2024-08-01 14:15:00,206.85,207.2,206.61,206.74,22384.0,206.3366,206.6858,206.0972,206.2269,22384.0
2024-08-01 14:20:00,206.74,207.22,206.73,207.05,19417.0,206.2269,206.7057,206.2169,206.5361,19417.0
2024-08-01 14:25:00,207.03,207.03,206.66,206.86,20328.0,206.5162,206.5162,206.1471,206.3466,20328.0
2024-08-01 14:30:00,206.89,206.91,206.61,206.86,17057.0,206.3765,206.3965,206.0972,206.3466,17057.0
2024-08-01 14:35:00,206.85,207.28,206.69,207.22,39678.0,206.3366,206.7656,206.177,206.7057,39678.0
2024-08-01 14:40:00,207.23,207.32,206.83,206.95,10191.0,206.7157,206.8055,206.3167,206.4364,10191.0
2024-08-01 14:45:00,206.95,207.0,206.69,206.75,27984.0,206.4364,206.4863,206.177,206.2369,27984.0
2024-08-01 14:50:00,206.67,207.3,206.67,207.23,15895.0,206.1571,206.7855,206.1571,206.7157,15895.0
2024-08-01 14:55:00,207.22,207.36,206.92,207.15,30546.0,206.7057,206.8454,206.4065,206.6359,30546.0
2024-08-01 15:00:00,207.25,207.65,207.16,207.53,19766.0,206.7356,207.1347,206.6459,207.0149,19766.0
2024-08-01 15:05:00,207.43,207.5,206.99,207.13,22918.0,206.9152,206.985,206.4763,206.6159,22918.0
2024-08-01 15:10:00,207.16,207.33,207.05,207.3,29727.0,206.6459,206.8154,206.5361,206.7855,29727.0
2024-08-01 15:15:00,207.24,207.34,207.15,207.25,11565.0,206.7257,206.8254,206.6359,206.7356,11565.0
2024-08-01 15:20:00,207.28,207.35,207.08,207.1,19400.0,206.7656,206.8354,206.5661,206.586,19400.0
2024-08-01 15:25:00,207.11,207.28,207.02,207.24,18088.0,206.596,206.7656,206.5062,206.7257,18088.0
2024-08-01 15:30:00,207.37,207.83,207.37,207.73,13733.0,206.8553,207.3142,206.8553,207.2145,13733.0
2024-08-01 15:35:00,207.73,208.15,207.61,208.15,16311.0,207.2145,207.6334,207.0948,207.6334,16311.0
2024-08-01 15:40:00,208.23,208.23,207.85,207.88,16354.0,207.7132,207.7132,207.3342,207.3641,16354.0
2024-08-01 15:45:00,207.97,208.42,207.88,208.27,25107.0,207.4539,207.9027,207.3641,207.7531,25107.0
2024-08-01 15:50:00,208.34,208.93,208.3,208.52,52112.0,207.8229,208.4115,207.783,208.0025,52112.0
2024-08-01 15:55:00,208.48,209.04,208.48,208.73,169859.0,207.9626,208.5212,207.9626,208.212,169859.0
2024-08-02 09:30:00,203.95,203.95,201.33,201.54,57031.0,203.4438,203.4438,200.8303,201.0398,57031.0
2024-08-02 09:35:00,201.34,202.61,200.0,202.22,72111.0,200.8403,202.1072,199.5036,201.7181,72111.0
2024-08-02 09:40:00,202.15,202.85,201.83,202.15,33426.0,201.6483,202.3466,201.3291,201.6483,33426.0
2024-08-02 09:45:00,202.15,203.25,201.63,203.25,30894.0,201.6483,202.7456,201.1296,202.7456,30894.0
2024-08-02 09:50:00,203.41,203.58,202.53,203.03,51775.0,202.9052,203.0748,202.0274,202.5261,51775.0
2024-08-02 09:55:00,203.03,203.51,202.79,203.0,28310.0,202.5261,203.0049,202.2867,202.4962,28310.0
2024-08-02 10:00:00,203.0,204.64,202.68,204.34,30243.0,202.4962,204.1321,202.177,203.8329,30243.0
2024-08-02 10:05:00,204.34,204.35,203.41,203.6,20057.0,203.8329,203.8428,202.9052,203.0947,20057.0
2024-08-02 10:10:00,203.58,204.19,203.48,204.03,57891.0,203.0748,203.6832,202.975,203.5236,57891.0
2024-08-02 10:15:00,204.11,204.41,203.56,203.91,68059.0,203.6034,203.9027,203.0548,203.4039,68059.0
2024-08-02 10:20:00,203.9,204.64,203.72,204.08,31653.0,203.394,204.1321,203.2144,203.5735,31653.0
2024-08-02 10:25:00,203.94,204.4,203.93,204.24,4869.0,203.4339,203.8927,203.4239,203.7331,4869.0
2024-08-02 10:30:00,204.17,204.56,203.81,203.84,13234.0,203.6633,204.0523,203.3042,203.3341,13234.0
2024-08-02 10:35:00,203.82,203.94,203.33,203.39,48994.0,203.3142,203.4339,202.8254,202.8852,48994.0
2024-08-02 10:40:00,203.41,203.65,203.2,203.6,40344.0,202.9052,203.1446,202.6957,203.0947,40344.0
2024-08-02 10:45:00,203.56,203.8,203.24,203.36,10891.0,203.0548,203.2942,202.7356,202.8553,10891.0
2024-08-02 10:50:00,203.45,203.97,203.39,203.86,14264.0,202.9451,203.4638,202.8852,203.3541,14264.0
2024-08-02 10:55:00,203.8,203.87,203.27,203.37,14050.0,203.2942,203.364,202.7655,202.8653,14050.0
2024-08-02 11:00:00,203.34,203.97,203.17,203.76,21436.0,202.8353,203.4638,202.6658,203.2543,21436.0
2024-08-02 11:05:00,203.65,203.65,203.4,203.5,9914.0,203.1446,203.1446,202.8952,202.995,9914.0
2024-08-02 11:10:00,203.4,203.92,203.31,203.58,39955.0,202.8952,203.4139,202.8054,203.0748,39955.0
2024-08-02 11:15:00,203.52,203.63,203.26,203.33,6987.0,203.0149,203.1246,202.7555,202.8254,6987.0
2024-08-02 11:20:00,203.21,203.41,203.0,203.38,6378.0,202.7057,202.9052,202.4962,202.8752,6378.0
2024-08-02 11:25:00,203.28,203.28,202.7,202.99,10253.0,202.7755,202.7755,202.1969,202.4862,10253.0
2024-08-02 11:30:00,203.03,203.76,203.03,203.59,11629.0,202.5261,203.2543,202.5261,203.0847,11629.0
2024-08-02 11:35:00,203.68,204.09,203.58,203.83,10912.0,203.1745,203.5835,203.0748,203.3241,10912.0
2024-08-02 11:40:00,203.79,204.02,203.69,203.94,36752.0,203.2842,203.5137,203.1845,203.4339,36752.0
2024-08-02 11:45:00,203.86,203.92,203.68,203.68,8119.0,203.3541,203.4139,203.1745,203.1745,8119.0
2024-08-02 11:50:00,203.66,203.67,203.3,203.3,13497.0,203.1546,203.1645,202.7954,202.7954,13497.0
2024-08-02 11:55:00,203.37,204.1,203.3,203.7,14133.0,202.8653,203.5935,202.7954,203.1945,14133.0
2024-08-02 12:00:00,203.72,203.75,203.43,203.59,12853.0,203.2144,203.2443,202.9251,203.0847,12853.0
2024-08-02 12:05:00,203.59,203.98,203.33,203.87,7538.0,203.0847,203.4738,202.8254,203.364,7538.0
2024-08-02 12:10:00,203.87,204.23,203.76,204.16,6017.0,203.364,203.7231,203.2543,203.6533,6017.0
2024-08-02 12:15:00,204.22,204.74,204.19,204.72,12245.0,203.7132,204.2319,203.6832,204.2119,12245.0
2024-08-02 12:20:00,204.66,205.08,204.59,204.65,7272.0,204.1521,204.571,204.0822,204.1421,7272.0
2024-08-02 12:25:00,204.68,205.16,204.58,205.14,7412.0,204.172,204.6508,204.0723,204.6309,7412.0
2024-08-02 12:30:00,205.05,205.26,204.85,205.17,5183.0,204.5411,204.7506,204.3416,204.6608,5183.0
2024-08-02 12:35:00,205.17,205.19,205.02,205.15,6754.0,204.6608,204.6808,204.5112,204.6409,6754.0
2024-08-02 12:40:00,205.16,205.55,205.11,205.15,9856.0,204.6508,205.0399,204.601,204.6409,9856.0
2024-08-02 12:45:00,205.15,205.59,204.96,205.49,15807.0,204.6409,205.0798,204.4513,204.98,15807.0
2024-08-02 12:50:00,205.49,205.63,204.93,205.02,21856.0,204.98,205.1197,204.4214,204.5112,21856.0
2024-08-02 12:55:00,204.95,205.08,204.76,204.92,4439.0,204.4414,204.571,204.2518,204.4114,4439.0
2024-08-02 13:00:00,204.9,204.91,204.46,204.58,6745.0,204.3915,204.4015,203.9526,204.0723,6745.0
2024-08-02 13:05:00,204.59,204.74,204.5,204.59,7263.0,204.0822,204.2319,203.9925,204.0822,7263.0
2024-08-02 13:10:00,204.59,204.95,204.5,204.92,2682.0,204.0822,204.4414,203.9925,204.4114,2682.0
2024-08-02 13:15:00,204.92,205.0,204.77,204.86,4386.0,204.4114,204.4912,204.2618,204.3516,4386.0
2024-08-02 13:20:00,204.84,204.84,204.51,204.62,4221.0,204.3316,204.3316,204.0024,204.1122,4221.0
2024-08-02 13:25:00,204.73,204.98,204.69,204.75,5237.0,204.2219,204.4713,204.182,204.2418,5237.0
2024-08-02 13:30:00,204.74,204.78,204.39,204.59,8451.0,204.2319,204.2718,203.8827,204.0822,8451.0
2024-08-02 13:35:00,204.56,204.63,204.47,204.54,4186.0,204.0523,204.1221,203.9625,204.0324,4186.0
2024-08-02 13:40:00,204.43,204.5,203.98,204.24,12655.0,203.9226,203.9925,203.4738,203.7331,12655.0
2024-08-02 13:45:00,204.24,204.24,204.1,204.24,4331.0,203.7331,203.7331,203.5935,203.7331,4331.0
2024-08-02 13:50:00,204.24,204.25,203.85,203.85,5770.0,203.7331,203.7431,203.3441,203.3441,5770.0
2024-08-02 13:55:00,203.85,204.2,203.85,204.09,8822.0,203.3441,203.6932,203.3441,203.5835,8822.0
2024-08-02 14:00:00,204.09,204.16,204.04,204.1,4751.0,203.5835,203.6533,203.5336,203.5935,4751.0
2024-08-02 14:05:00,204.12,204.3,204.06,204.28,11746.0,203.6134,203.793,203.5536,203.773,11746.0
2024-08-02 14:10:00,204.28,204.54,204.27,204.48,7267.0,203.773,204.0324,203.763,203.9725,7267.0
2024-08-02 14:15:00,204.46,204.52,204.32,204.51,5527.0,203.9526,204.0124,203.8129,204.0024,5527.0
2024-08-02 14:20:00,204.57,204.64,204.49,204.62,9720.0,204.0623,204.1321,203.9825,204.1122,9720.0
2024-08-02 14:25:00,204.68,204.77,204.41,204.62,21383.0,204.172,204.2618,203.9027,204.1122,21383.0
2024-08-02 14:30:00,204.62,204.94,204.53,204.94,10252.0,204.1122,204.4314,204.0224,204.4314,10252.0
2024-08-02 14:35:00,204.94,204.94,204.44,204.7,6861.0,204.4314,204.4314,203.9326,204.192,6861.0
2024-08-02 14:40:00,204.75,204.87,204.64,204.64,8111.0,204.2418,204.3616,204.1321,204.1321,8111.0
2024-08-02 14:45:00,204.61,204.64,204.32,204.32,17343.0,204.1022,204.1321,203.8129,203.8129,17343.0
2024-08-02 14:50:00,204.3,204.39,204.23,204.37,5540.0,203.793,203.8827,203.7231,203.8628,5540.0
2024-08-02 14:55:00,204.38,204.71,204.37,204.49,23613.0,203.8728,204.2019,203.8628,203.9825,23613.0
2024-08-02 15:00:00,204.48,204.77,204.48,204.77,6096.0,203.9725,204.2618,203.9725,204.2618,6096.0
2024-08-02 15:05:00,204.64,205.12,204.53,204.97,12689.0,204.1321,204.6109,204.0224,204.4613,12689.0
2024-08-02 15:10:00,204.89,205.21,204.77,205.19,12735.0,204.3815,204.7007,204.2618,204.6808,12735.0
2024-08-02 15:15:00,205.16,205.65,205.16,205.4,25086.0,204.6508,205.1396,204.6508,204.8902,25086.0
2024-08-02 15:20:00,205.37,205.5,205.27,205.43,14941.0,204.8603,204.99,204.7606,204.9202,14941.0
2024-08-02 15:25:00,205.52,205.52,205.17,205.17,19490.0,205.0099,205.0099,204.6608,204.6608,19490.0
2024-08-02 15:30:00,205.23,205.27,204.78,204.85,13660.0,204.7207,204.7606,204.2718,204.3416,13660.0
2024-08-02 15:35:00,204.85,204.97,204.49,204.56,10501.0,204.3416,204.4613,203.9825,204.0523,10501.0
2024-08-02 15:40:00,204.49,204.89,204.49,204.89,8916.0,203.9825,204.3815,203.9825,204.3815,8916.0
2024-08-02 15:45:00,204.84,205.07,204.68,204.68,11842.0,204.3316,204.5611,204.172,204.172,11842.0
2024-08-02 15:50:00,204.71,205.05,204.48,205.04,31116.0,204.2019,204.5411,203.9725,204.5311,31116.0
2024-08-02 15:55:00,205.04,205.4,204.86,204.87,149713.0,204.5311,204.8902,204.3516,204.3616,149713.0
2024-08-05 09:30:00,199.67,199.67,199.44,199.45,400.0,199.1745,199.1745,198.945,198.955,400.0
2024-08-05 09:35:00,199.45,200.19,198.54,200.18,76713.0,198.955,199.6932,198.0473,199.6832,76713.0
2024-08-05 09:40:00,200.28,200.28,197.65,198.04,32292.0,199.7829,199.7829,197.1595,197.5485,32292.0
2024-08-05 09:45:00,198.23,199.36,197.67,199.21,43905.0,197.738,198.8652,197.1794,198.7156,43905.0
2024-08-05 09:50:00,199.21,199.92,199.1,199.41,55198.0,198.7156,199.4238,198.6059,198.9151,55198.0
2024-08-05 09:55:00,199.13,200.9,199.13,200.57,78089.0,198.6358,200.4014,198.6358,200.0722,78089.0
2024-08-05 10:00:00,200.74,202.22,200.74,201.84,30251.0,200.2418,201.7181,200.2418,201.3391,30251.0
2024-08-05 10:05:00,201.72,202.13,200.38,200.84,18238.0,201.2194,201.6284,199.8827,200.3416,18238.0
2024-08-05 10:10:00,200.59,201.1,200.13,200.6,32734.0,200.0922,200.6009,199.6333,200.1021,32734.0
2024-08-05 10:15:00,200.73,201.68,200.72,201.36,22394.0,200.2318,201.1795,200.2219,200.8603,22394.0
2024-08-05 10:20:00,201.34,201.34,200.23,200.66,12783.0,200.8403,200.8403,199.7331,200.162,12783.0
2024-08-05 10:25:00,200.66,201.14,200.54,200.58,21466.0,200.162,200.6408,200.0423,200.0822,21466.0
2024-08-05 10:30:00,200.73,201.28,200.58,200.78,34881.0,200.2318,200.7805,200.0822,200.2817,34881.0
2024-08-05 10:35:00,200.75,201.17,200.2,200.2,38978.0,200.2518,200.6707,199.7031,199.7031,38978.0
2024-08-05 10:40:00,200.19,200.58,200.0,200.48,25768.0,199.6932,200.0822,199.5036,199.9824,25768.0
2024-08-05 10:45:00,200.33,200.66,200.22,200.56,9240.0,199.8328,200.162,199.7231,200.0622,9240.0
2024-08-05 10:50:00,200.35,201.25,200.08,201.03,11621.0,199.8528,200.7505,199.5834,200.5311,11621.0
2024-08-05 10:55:00,200.77,200.85,199.98,200.08,13817.0,200.2717,200.3515,199.4837,199.5834,13817.0
2024-08-05 11:00:00,200.0,200.37,199.99,200.34,15347.0,199.5036,199.8727,199.4937,199.8428,15347.0
2024-08-05 11:05:00,200.39,201.68,200.17,201.39,38003.0,199.8927,201.1795,199.6732,200.8902,38003.0
2024-08-05 11:10:00,201.59,201.98,201.26,201.53,16819.0,201.0897,201.4787,200.7605,201.0298,16819.0
2024-08-05 11:15:00,201.53,201.73,201.3,201.38,6452.0,201.0298,201.2293,200.8004,200.8802,6452.0
2024-08-05 11:20:00,201.21,201.59,200.72,201.56,3885.0,200.7106,201.0897,200.2219,201.0598,3885.0
2024-08-05 11:25:00,201.58,201.59,201.09,201.22,6857.0,201.0797,201.0897,200.5909,200.7206,6857.0
2024-08-05 11:30:00,201.12,201.78,201.01,201.38,14787.0,200.6209,201.2792,200.5111,200.8802,14787.0
2024-08-05 11:35:00,201.52,202.32,201.41,201.8,21909.0,201.0199,201.8179,200.9101,201.2992,21909.0
2024-08-05 11:40:00,201.81,201.93,201.33,201.67,5085.0,201.3091,201.4288,200.8303,201.1695,5085.0
2024-08-05 11:45:00,201.79,201.94,201.53,201.64,9723.0,201.2892,201.4388,201.0298,201.1396,9723.0
2024-08-05 11:50:00,201.63,201.91,201.33,201.91,10230.0,201.1296,201.4089,200.8303,201.4089,10230.0
2024-08-05 11:55:00,201.84,202.13,201.74,202.13,6883.0,201.3391,201.6284,201.2393,201.6284,6883.0
2024-08-05 12:00:00,202.02,202.21,201.79,202.09,6947.0,201.5186,201.7082,201.2892,201.5885,6947.0
2024-08-05 12:05:00,202.01,202.16,201.67,202.05,8482.0,201.5086,201.6583,201.1695,201.5485,8482.0
2024-08-05 12:10:00,201.93,202.04,201.57,201.87,6780.0,201.4288,201.5386,201.0697,201.369,6780.0
2024-08-05 12:15:00,201.8,202.13,201.7,202.06,7943.0,201.2992,201.6284,201.1994,201.5585,7943.0
2024-08-05 12:20:00,202.06,202.31,201.97,202.29,15048.0,201.5585,201.8079,201.4687,201.788,15048.0
2024-08-05 12:25:00,202.33,202.84,202.05,202.54,13098.0,201.8279,202.3366,201.5485,202.0373,13098.0
2024-08-05 12:30:00,202.52,202.67,202.18,202.36,5060.0,202.0174,202.167,201.6782,201.8578,5060.0
2024-08-05 12:35:00,202.39,202.39,201.84,201.96,2520.0,201.8877,201.8877,201.3391,201.4588,2520.0
2024-08-05 12:40:00,201.81,202.01,201.47,201.72,9999.0,201.3091,201.5086,200.97,201.2194,9999.0
2024-08-05 12:45:00,201.65,201.79,201.27,201.51,3225.0,201.1495,201.2892,200.7705,201.0099,3225.0
2024-08-05 12:50:00,201.33,201.44,201.03,201.13,8982.0,200.8303,200.9401,200.5311,200.6308,8982.0
2024-08-05 12:55:00,201.0,201.3,200.93,201.22,10948.0,200.5012,200.8004,200.4313,200.7206,10948.0
2024-08-05 13:00:00,201.11,201.16,200.49,200.55,3448.0,200.6109,200.6608,199.9924,200.0523,3448.0
2024-08-05 13:05:00,200.44,200.93,200.35,200.75,7338.0,199.9425,200.4313,199.8528,200.2518,7338.0
2024-08-05 13:10:00,200.77,200.92,200.62,200.71,4176.0,200.2717,200.4214,200.1221,200.2119,4176.0
2024-08-05 13:15:00,200.71,200.88,200.57,200.73,6588.0,200.2119,200.3815,200.0722,200.2318,6588.0
2024-08-05 13:20:00,200.75,201.08,200.66,200.97,18829.0,200.2518,200.581,200.162,200.4712,18829.0
2024-08-05 13:25:00,201.05,201.3,200.88,201.0,8025.0,200.551,200.8004,200.3815,200.5012,8025.0
2024-08-05 13:30:00,201.0,201.35,200.85,201.29,6536.0,200.5012,200.8503,200.3515,200.7904,6536.0
2024-08-05 13:35:00,201.3,201.34,201.01,201.23,5534.0,200.8004,200.8403,200.5111,200.7306,5534.0
2024-08-05 13:40:00,201.21,201.42,201.07,201.33,18819.0,200.7106,200.9201,200.571,200.8303,18819.0
2024-08-05 13:45:00,201.27,201.45,201.19,201.37,2876.0,200.7705,200.95,200.6907,200.8702,2876.0
2024-08-05 13:50:00,201.37,201.54,201.13,201.21,4813.0,200.8702,201.0398,200.6308,200.7106,4813.0
2024-08-05 13:55:00,201.31,201.33,200.94,201.23,4787.0,200.8104,200.8303,200.4413,200.7306,4787.0
2024-08-05 14:00:00,201.15,201.19,200.8,200.95,6021.0,200.6508,200.6907,200.3017,200.4513,6021.0
2024-08-05 14:05:00,200.95,201.38,200.91,201.14,8030.0,200.4513,200.8802,200.4114,200.6408,8030.0
2024-08-05 14:10:00,201.21,201.21,200.82,200.88,4283.0,200.7106,200.7106,200.3216,200.3815,4283.0
2024-08-05 14:15:00,200.92,201.26,200.92,201.18,11695.0,200.4214,200.7605,200.4214,200.6807,11695.0
2024-08-05 14:20:00,201.18,201.28,201.03,201.11,4648.0,200.6807,200.7805,200.5311,200.6109,4648.0
2024-08-05 14:25:00,201.02,201.24,200.99,200.99,7606.0,200.5211,200.7406,200.4912,200.4912,7606.0
2024-08-05 14:30:00,200.93,201.17,200.89,200.97,8374.0,200.4313,200.6707,200.3914,200.4712,8374.0
2024-08-05 14:35:00,200.9,201.04,200.78,200.88,5482.0,200.4014,200.5411,200.2817,200.3815,5482.0
2024-08-05 14:40:00,200.85,201.07,200.81,200.84,13007.0,200.3515,200.571,200.3116,200.3416,13007.0
2024-08-05 14:45:00,200.88,200.88,200.38,200.38,5343.0,200.3815,200.3815,199.8827,199.8827,5343.0
2024-08-05 14:50:00,200.39,200.83,200.26,200.43,3538.0,199.8927,200.3316,199.763,199.9326,3538.0
2024-08-05 14:55:00,200.38,200.65,200.09,200.09,6725.0,199.8827,200.152,199.5934,199.5934,6725.0
2024-08-05 15:00:00,200.24,200.81,200.23,200.74,12167.0,199.743,200.3116,199.7331,200.2418,12167.0
2024-08-05 15:05:00,200.75,200.82,200.28,200.81,11172.0,200.2518,200.3216,199.7829,200.3116,11172.0
2024-08-05 15:10:00,200.64,200.99,200.43,200.43,20691.0,200.142,200.4912,199.9326,199.9326,20691.0
2024-08-05 15:15:00,200.43,200.65,200.38,200.56,16991.0,199.9326,200.152,199.8827,200.0622,16991.0
2024-08-05 15:20:00,200.5,200.75,200.5,200.65,14419.0,200.0024,200.2518,200.0024,200.152,14419.0
2024-08-05 15:25:00,200.6,200.81,200.45,200.66,16777.0,200.1021,200.3116,199.9525,200.162,16777.0
2024-08-05 15:30:00,200.57,200.75,200.11,200.26,34371.0,200.0722,200.2518,199.6134,199.763,34371.0
2024-08-05 15:35:00,200.14,200.37,200.0,200.37,17263.0,199.6433,199.8727,199.5036,199.8727,17263.0
2024-08-05 15:40:00,200.34,200.75,200.29,200.69,19242.0,199.8428,200.2518,199.7929,200.1919,19242.0
2024-08-05 15:45:00,200.7,201.0,200.66,200.99,28371.0,200.2019,200.5012,200.162,200.4912,28371.0
2024-08-05 15:50:00,200.93,201.67,200.89,201.53,68370.0,200.4313,201.1695,200.3914,201.0298,68370.0
2024-08-05 15:55:00,201.56,201.92,201.38,201.91,145825.0,201.0598,201.4189,200.8802,201.4089,145825.0
2024-08-06 09:30:00,204.07,204.78,203.17,204.47,10808.0,203.5635,204.2718,202.6658,203.9625,10808.0
2024-08-06 09:35:00,203.77,204.66,203.19,204.27,14523.0,203.2643,204.1521,202.6857,203.763,14523.0
2024-08-06 09:40:00,204.27,204.59,203.75,204.57,10316.0,203.763,204.0822,203.2443,204.0623,10316.0
2024-08-06 09:45:00,204.34,204.48,203.46,204.36,15737.0,203.8329,203.9725,202.955,203.8528,15737.0
2024-08-06 09:50:00,204.26,206.07,204.25,205.25,10272.0,203.7531,205.5586,203.7431,204.7406,10272.0
2024-08-06 09:55:00,205.31,205.54,204.92,204.94,11215.0,204.8005,205.0299,204.4114,204.4314,11215.0
2024-08-06 10:00:00,205.09,205.46,204.57,205.46,14816.0,204.581,204.9501,204.0623,204.9501,14816.0
2024-08-06 10:05:00,205.42,206.48,205.42,206.48,3540.0,204.9102,205.9676,204.9102,205.9676,3540.0
2024-08-06 10:10:00,206.22,206.54,206.11,206.34,18113.0,205.7082,206.0274,205.5985,205.8279,18113.0
2024-08-06 10:15:00,206.49,206.63,206.24,206.43,5586.0,205.9775,206.1172,205.7282,205.9177,5586.0
2024-08-06 10:20:00,206.33,206.88,206.26,206.87,7560.0,205.8179,206.3666,205.7481,206.3566,7560.0
2024-08-06 10:25:00,206.71,207.19,206.59,206.76,13187.0,206.197,206.6758,206.0773,206.2469,13187.0
2024-08-06 10:30:00,206.91,206.94,206.39,206.94,13303.0,206.3965,206.4264,205.8778,206.4264,13303.0
2024-08-06 10:35:00,207.04,207.45,207.02,207.45,8192.0,206.5262,206.9351,206.5062,206.9351,8192.0
2024-08-06 10:40:00,207.49,207.93,207.34,207.51,11754.0,206.975,207.414,206.8254,206.995,11754.0
2024-08-06 10:45:00,207.49,208.97,207.48,208.77,13681.0,206.975,208.4514,206.9651,208.2519,13681.0
2024-08-06 10:50:00,208.77,208.87,208.29,208.59,18620.0,208.2519,208.3516,207.7731,208.0723,18620.0
2024-08-06 10:55:00,208.37,208.63,208.07,208.15,8654.0,207.8529,208.1122,207.5536,207.6334,8654.0
2024-08-06 11:00:00,208.08,208.37,207.9,208.1,10266.0,207.5636,207.8529,207.384,207.5835,10266.0
2024-08-06 11:05:00,208.2,208.5,208.08,208.36,21032.0,207.6833,207.9825,207.5636,207.8429,21032.0
2024-08-06 11:10:00,208.22,208.22,207.72,207.98,48328.0,207.7032,207.7032,207.2045,207.4638,48328.0
2024-08-06 11:15:00,208.0,208.09,207.47,207.58,31653.0,207.4838,207.5736,206.9551,207.0648,31653.0
2024-08-06 11:20:00,207.58,207.58,206.82,206.83,24061.0,207.0648,207.0648,206.3067,206.3167,24061.0
2024-08-06 11:25:00,206.78,206.98,205.99,206.01,11732.0,206.2668,206.4663,205.4788,205.4987,11732.0
2024-08-06 11:30:00,206.03,206.44,205.78,206.44,33393.0,205.5187,205.9277,205.2693,205.9277,33393.0
2024-08-06 11:35:00,206.52,207.22,206.45,207.04,8779.0,206.0075,206.7057,205.9376,206.5262,8779.0
2024-08-06 11:40:00,207.06,207.41,206.93,207.2,7672.0,206.5461,206.8952,206.4164,206.6858,7672.0
2024-08-06 11:45:00,207.22,207.83,207.1,207.83,13078.0,206.7057,207.3142,206.586,207.3142,13078.0
2024-08-06 11:50:00,207.83,208.36,207.81,208.11,20511.0,207.3142,207.8429,207.2943,207.5935,20511.0
2024-08-06 11:55:00,208.11,208.17,207.67,208.01,7119.0,207.5935,207.6534,207.1546,207.4938,7119.0
2024-08-06 12:00:00,207.97,208.16,207.81,207.82,7461.0,207.4539,207.6434,207.2943,207.3042,7461.0
2024-08-06 12:05:00,207.96,208.44,207.91,208.09,7621.0,207.4439,207.9227,207.394,207.5736,7621.0
2024-08-06 12:10:00,208.07,208.4,207.95,208.17,8913.0,207.5536,207.8828,207.4339,207.6534,8913.0
2024-08-06 12:15:00,208.33,208.49,208.16,208.3,11573.0,207.813,207.9726,207.6434,207.783,11573.0
2024-08-06 12:20:00,208.28,208.33,208.03,208.22,5042.0,207.7631,207.813,207.5137,207.7032,5042.0
2024-08-06 12:25:00,208.23,208.23,207.81,208.04,6421.0,207.7132,207.7132,207.2943,207.5237,6421.0
2024-08-06 12:30:00,208.06,208.2,207.97,208.02,8970.0,207.5436,207.6833,207.4539,207.5037,8970.0
2024-08-06 12:35:00,208.02,208.02,207.77,208.0,11462.0,207.5037,207.5037,207.2544,207.4838,11462.0
2024-08-06 12:40:00,207.96,208.08,207.6,207.64,12974.0,207.4439,207.5636,207.0848,207.1247,12974.0
2024-08-06 12:45:00,207.55,207.81,207.38,207.54,9299.0,207.0349,207.2943,206.8653,207.0249,9299.0
2024-08-06 12:50:00,207.59,208.13,207.53,208.13,7850.0,207.0748,207.6135,207.0149,207.6135,7850.0
2024-08-06 12:55:00,208.14,208.44,208.04,208.17,10334.0,207.6234,207.9227,207.5237,207.6534,10334.0
2024-08-06 13:00:00,208.17,208.57,208.01,208.47,8810.0,207.6534,208.0524,207.4938,207.9526,8810.0
2024-08-06 13:05:00,208.41,208.41,208.1,208.29,6107.0,207.8928,207.8928,207.5835,207.7731,6107.0
2024-08-06 13:10:00,208.15,208.42,207.95,207.95,7908.0,207.6334,207.9027,207.4339,207.4339,7908.0
2024-08-06 13:15:00,208.03,208.39,207.88,208.28,12277.0,207.5137,207.8728,207.3641,207.7631,12277.0
2024-08-06 13:20:00,208.29,208.54,208.01,208.14,9807.0,207.7731,208.0224,207.4938,207.6234,9807.0
2024-08-06 13:25:00,208.14,208.45,208.1,208.39,5619.0,207.6234,207.9327,207.5835,207.8728,5619.0
2024-08-06 13:30:00,208.53,208.89,208.45,208.71,9006.0,208.0125,208.3716,207.9327,208.192,9006.0
2024-08-06 13:35:00,208.71,208.71,208.45,208.55,4210.0,208.192,208.192,207.9327,208.0324,4210.0
2024-08-06 13:40:00,208.44,208.56,207.94,208.08,6466.0,207.9227,208.0424,207.4239,207.5636,6466.0
2024-08-06 13:45:00,208.08,208.3,207.87,208.3,6475.0,207.5636,207.783,207.3541,207.783,6475.0
2024-08-06 13:50:00,208.22,208.28,208.03,208.16,6964.0,207.7032,207.7631,207.5137,207.6434,6964.0
2024-08-06 13:55:00,208.19,208.3,207.96,208.08,8968.0,207.6733,207.783,207.4439,207.5636,8968.0
2024-08-06 14:00:00,208.11,208.21,207.84,207.9,7402.0,207.5935,207.6933,207.3242,207.384,7402.0
2024-08-06 14:05:00,207.97,208.0,207.54,207.62,8323.0,207.4539,207.4838,207.0249,207.1047,8323.0
2024-08-06 14:10:00,207.61,208.09,207.61,207.71,8147.0,207.0948,207.5736,207.0948,207.1945,8147.0
2024-08-06 14:15:00,207.69,208.01,207.64,207.94,6982.0,207.1746,207.4938,207.1247,207.4239,6982.0
2024-08-06 14:20:00,207.93,208.57,207.93,208.42,6346.0,207.414,208.0524,207.414,207.9027,6346.0
2024-08-06 14:25:00,208.46,208.91,208.29,208.91,18210.0,207.9426,208.3915,207.7731,208.3915,18210.0
2024-08-06 14:30:00,208.94,208.94,208.53,208.83,18683.0,208.4214,208.4214,208.0125,208.3117,18683.0
2024-08-06 14:35:00,208.83,209.13,208.71,208.89,20125.0,208.3117,208.611,208.192,208.3716,20125.0
2024-08-06 14:40:00,208.87,208.9,208.61,208.9,9611.0,208.3516,208.3815,208.0923,208.3815,9611.0
2024-08-06 14:45:00,208.83,209.16,208.83,209.11,6200.0,208.3117,208.6409,208.3117,208.591,6200.0
2024-08-06 14:50:00,209.09,209.23,208.91,209.11,8110.0,208.5711,208.7107,208.3915,208.591,8110.0
2024-08-06 14:55:00,209.15,209.17,208.42,208.48,17568.0,208.6309,208.6509,207.9027,207.9626,17568.0
2024-08-06 15:00:00,208.48,208.48,207.66,207.67,19459.0,207.9626,207.9626,207.1446,207.1546,19459.0
2024-08-06 15:05:00,207.83,208.13,207.6,208.1,16256.0,207.3142,207.6135,207.0848,207.5835,16256.0
2024-08-06 15:10:00,208.11,208.48,207.96,208.14,17267.0,207.5935,207.9626,207.4439,207.6234,17267.0
2024-08-06 15:15:00,208.14,208.14,207.59,207.81,17514.0,207.6234,207.6234,207.0748,207.2943,17514.0
2024-08-06 15:20:00,207.84,208.84,207.78,208.84,27498.0,207.3242,208.3217,207.2643,208.3217,27498.0
2024-08-06 15:25:00,208.89,209.02,208.59,208.69,15487.0,208.3716,208.5013,208.0723,208.1721,15487.0
2024-08-06 15:30:00,208.63,208.75,208.42,208.73,17472.0,208.1122,208.2319,207.9027,208.212,17472.0
2024-08-06 15:35:00,208.72,208.87,208.54,208.67,18039.0,208.202,208.3516,208.0224,208.1521,18039.0
2024-08-06 15:40:00,208.67,208.67,208.23,208.31,23197.0,208.1521,208.1521,207.7132,207.793,23197.0
2024-08-06 15:45:00,208.29,208.33,207.87,207.87,39011.0,207.7731,207.813,207.3541,207.3541,39011.0
2024-08-06 15:50:00,207.83,208.44,207.74,207.77,50101.0,207.3142,207.9227,207.2244,207.2544,50101.0
2024-08-06 15:55:00,207.84,208.15,207.05,207.06,136939.0,207.3242,207.6334,206.5361,206.5461,136939.0
2024-08-07 09:30:00,207.64,208.64,203.33,206.89,34065.0,207.1247,208.1222,202.8254,206.3765,34065.0
2024-08-07 09:35:00,206.94,207.19,202.8,202.8,58781.0,206.4264,206.6758,202.2967,202.2967,58781.0
2024-08-07 09:40:00,202.99,203.74,202.46,203.18,30059.0,202.4862,203.2344,201.9575,202.6757,30059.0
2024-08-07 09:45:00,203.18,203.69,202.31,202.97,38108.0,202.6757,203.1845,201.8079,202.4663,38108.0
2024-08-07 09:50:00,202.97,202.97,201.21,201.48,42442.0,202.4663,202.4663,200.7106,200.98,42442.0
2024-08-07 09:55:00,201.66,202.34,201.11,202.03,42334.0,201.1595,201.8378,200.6109,201.5286,42334.0
2024-08-07 10:00:00,202.03,203.33,202.0,202.75,39137.0,201.5286,202.8254,201.4987,202.2468,39137.0
2024-08-07 10:05:00,202.73,203.42,202.7,203.13,34831.0,202.2269,202.9151,202.1969,202.6259,34831.0
2024-08-07 10:10:00,203.17,204.34,203.17,203.78,25636.0,202.6658,203.8329,202.6658,203.2743,25636.0
2024-08-07 10:15:00,203.58,203.9,202.66,202.66,20462.0,203.0748,203.394,202.157,202.157,20462.0
2024-08-07 10:20:00,202.67,204.31,202.63,204.28,17681.0,202.167,203.8029,202.1271,203.773,17681.0
2024-08-07 10:25:00,204.32,204.32,202.69,203.22,30052.0,203.8129,203.8129,202.187,202.7156,30052.0
2024-08-07 10:30:00,203.23,204.44,203.22,203.3,27514.0,202.7256,203.9326,202.7156,202.7954,27514.0
2024-08-07 10:35:00,203.44,204.03,202.71,203.0,16660.0,202.9351,203.5236,202.2069,202.4962,16660.0
2024-08-07 10:40:00,202.83,204.5,202.83,204.29,13919.0,202.3266,203.9925,202.3266,203.783,13919.0
2024-08-07 10:45:00,204.12,205.49,203.91,204.79,24891.0,203.6134,204.98,203.4039,204.2817,24891.0
2024-08-07 10:50:00,204.79,204.84,203.44,203.61,26824.0,204.2817,204.3316,202.9351,203.1047,26824.0
2024-08-07 10:55:00,203.61,203.83,203.08,203.26,41539.0,203.1047,203.3241,202.576,202.7555,41539.0
2024-08-07 11:00:00,203.15,204.06,203.09,203.76,25765.0,202.6458,203.5536,202.586,203.2543,25765.0
2024-08-07 11:05:00,203.75,204.16,203.58,204.12,17711.0,203.2443,203.6533,203.0748,203.6134,17711.0
2024-08-07 11:10:00,204.08,204.47,203.99,204.22,19332.0,203.5735,203.9625,203.4837,203.7132,19332.0
2024-08-07 11:15:00,204.31,204.31,203.01,203.26,17593.0,203.8029,203.8029,202.5062,202.7555,17593.0
2024-08-07 11:20:00,203.26,204.19,203.13,204.09,17450.0,202.7555,203.6832,202.6259,203.5835,17450.0
2024-08-07 11:25:00,204.16,204.34,203.48,204.18,28064.0,203.6533,203.8329,202.975,203.6733,28064.0
2024-08-07 11:30:00,204.18,204.87,204.07,204.62,22178.0,203.6733,204.3616,203.5635,204.1122,22178.0
2024-08-07 11:35:00,204.6,204.83,204.38,204.49,12680.0,204.0922,204.3216,203.8728,203.9825,12680.0
2024-08-07 11:40:00,204.29,204.29,203.16,203.19,17635.0,203.783,203.783,202.6558,202.6857,17635.0
2024-08-07 11:45:00,203.19,203.52,203.18,203.41,13916.0,202.6857,203.0149,202.6757,202.9052,13916.0
2024-08-07 11:50:00,203.41,203.87,203.18,203.54,18817.0,202.9052,203.364,202.6757,203.0349,18817.0
2024-08-07 11:55:00,203.59,203.92,203.4,203.5,15483.0,203.0847,203.4139,202.8952,202.995,15483.0
2024-08-07 12:00:00,203.6,203.72,203.38,203.52,12718.0,203.0947,203.2144,202.8752,203.0149,12718.0
2024-08-07 12:05:00,203.52,204.29,203.37,204.24,15589.0,203.0149,203.783,202.8653,203.7331,15589.0
2024-08-07 12:10:00,204.24,205.25,204.23,204.97,14755.0,203.7331,204.7406,203.7231,204.4613,14755.0
2024-08-07 12:15:00,204.95,205.15,204.64,204.67,6396.0,204.4414,204.6409,204.1321,204.162,6396.0
2024-08-07 12:20:00,204.74,205.65,204.59,205.45,7903.0,204.2319,205.1396,204.0822,204.9401,7903.0
2024-08-07 12:25:00,205.46,206.21,205.3,206.08,14103.0,204.9501,205.6982,204.7905,205.5685,14103.0
2024-08-07 12:30:00,206.08,206.08,205.1,205.31,10504.0,205.5685,205.5685,204.591,204.8005,10504.0
2024-08-07 12:35:00,205.3,205.6,205.15,205.4,8238.0,204.7905,205.0897,204.6409,204.8902,8238.0
2024-08-07 12:40:00,205.41,205.68,205.23,205.23,15684.0,204.9002,205.1695,204.7207,204.7207,15684.0
2024-08-07 12:45:00,205.34,205.48,204.9,205.23,10794.0,204.8304,204.97,204.3915,204.7207,10794.0
2024-08-07 12:50:00,205.23,205.23,204.43,204.85,10564.0,204.7207,204.7207,203.9226,204.3416,10564.0
2024-08-07 12:55:00,204.73,205.31,204.72,205.17,9565.0,204.2219,204.8005,204.2119,204.6608,9565.0
2024-08-07 13:00:00,204.99,205.33,204.73,204.9,10846.0,204.4813,204.8204,204.2219,204.3915,10846.0
2024-08-07 13:05:00,204.9,205.18,204.7,205.11,6843.0,204.3915,204.6708,204.192,204.601,6843.0
2024-08-07 13:10:00,205.0,205.0,204.54,204.62,14413.0,204.4912,204.4912,204.0324,204.1122,14413.0
2024-08-07 13:15:00,204.71,204.77,203.91,204.27,20194.0,204.2019,204.2618,203.4039,203.763,20194.0
2024-08-07 13:20:00,204.47,204.76,204.28,204.66,9745.0,203.9625,204.2518,203.773,204.1521,9745.0
2024-08-07 13:25:00,204.64,205.35,204.64,204.78,30312.0,204.1321,204.8404,204.1321,204.2718,30312.0
2024-08-07 13:30:00,204.78,204.84,204.61,204.78,11520.0,204.2718,204.3316,204.1022,204.2718,11520.0
2024-08-07 13:35:00,204.9,205.15,204.65,204.85,18796.0,204.3915,204.6409,204.1421,204.3416,18796.0
2024-08-07 13:40:00,204.93,204.98,203.98,204.27,18330.0,204.4214,204.4713,203.4738,203.763,18330.0
2024-08-07 13:45:00,204.24,204.41,203.82,204.41,22802.0,203.7331,203.9027,203.3142,203.9027,22802.0
2024-08-07 13:50:00,204.35,204.35,203.94,204.14,9955.0,203.8428,203.8428,203.4339,203.6334,9955.0
2024-08-07 13:55:00,204.13,204.25,203.87,204.14,12720.0,203.6234,203.7431,203.364,203.6334,12720.0
2024-08-07 14:00:00,204.14,204.14,203.75,203.89,18854.0,203.6334,203.6334,203.2443,203.384,18854.0
2024-08-07 14:05:00,203.92,204.34,203.82,204.26,35164.0,203.4139,203.8329,203.3142,203.7531,35164.0
2024-08-07 14:10:00,204.38,204.38,204.16,204.3,23788.0,203.8728,203.8728,203.6533,203.793,23788.0
2024-08-07 14:15:00,204.25,204.56,203.91,204.32,42008.0,203.7431,204.0523,203.4039,203.8129,42008.0
2024-08-07 14:20:00,204.25,204.75,204.05,204.35,21096.0,203.7431,204.2418,203.5436,203.8428,21096.0
2024-08-07 14:25:00,204.32,204.72,204.07,204.39,28861.0,203.8129,204.2119,203.5635,203.8827,28861.0
2024-08-07 14:30:00,204.39,204.54,204.22,204.44,14417.0,203.8827,204.0324,203.7132,203.9326,14417.0
2024-08-07 14:35:00,204.44,204.61,204.1,204.18,13006.0,203.9326,204.1022,203.5935,203.6733,13006.0
2024-08-07 14:40:00,204.23,205.11,204.23,205.02,27582.0,203.7231,204.601,203.7231,204.5112,27582.0
2024-08-07 14:45:00,205.02,205.1,204.62,204.75,35732.0,204.5112,204.591,204.1122,204.2418,35732.0
2024-08-07 14:50:00,204.75,204.9,204.65,204.8,25799.0,204.2418,204.3915,204.1421,204.2917,25799.0
2024-08-07 14:55:00,204.8,205.08,204.71,204.93,22784.0,204.2917,204.571,204.2019,204.4214,22784.0
2024-08-07 15:00:00,204.93,205.09,204.69,204.95,30049.0,204.4214,204.581,204.182,204.4414,30049.0
2024-08-07 15:05:00,205.04,205.31,204.83,205.05,9962.0,204.5311,204.8005,204.3216,204.5411,9962.0
2024-08-07 15:10:00,205.05,205.14,204.48,204.55,23479.0,204.5411,204.6309,203.9725,204.0423,23479.0
2024-08-07 15:15:00,204.59,204.92,204.43,204.58,13659.0,204.0822,204.4114,203.9226,204.0723,13659.0
2024-08-07 15:20:00,204.5,205.11,204.34,205.05,34470.0,203.9925,204.601,203.8329,204.5411,34470.0
2024-08-07 15:25:00,205.03,205.23,204.69,204.7,19277.0,204.5212,204.7207,204.182,204.192,19277.0
2024-08-07 15:30:00,204.69,204.97,204.33,204.8,32265.0,204.182,204.4613,203.8229,204.2917,32265.0
2024-08-07 15:35:00,204.79,204.99,204.59,204.89,25253.0,204.2817,204.4813,204.0822,204.3815,25253.0
2024-08-07 15:40:00,204.89,204.94,204.12,204.19,51923.0,204.3815,204.4314,203.6134,203.6832,51923.0
2024-08-07 15:45:00,204.19,204.84,204.15,204.71,30935.0,203.6832,204.3316,203.6433,204.2019,30935.0
2024-08-07 15:50:00,204.7,204.79,203.6,204.22,82886.0,204.192,204.2817,203.0947,203.7132,82886.0
2024-08-07 15:55:00,204.17,204.26,203.32,203.52,182986.0,203.6633,203.7531,202.8154,203.0149,182986.0
2024-08-08 09:30:00,203.17,204.24,203.17,204.24,23038.0,202.6658,203.7331,202.6658,203.7331,23038.0
2024-08-08 09:35:00,204.24,205.66,204.24,204.76,24352.0,203.7331,205.1496,203.7331,204.2518,24352.0
2024-08-08 09:40:00,204.78,205.38,204.2,204.73,24150.0,204.2718,204.8703,203.6932,204.2219,24150.0
2024-08-08 09:45:00,204.73,205.35,204.28,204.31,34631.0,204.2219,204.8404,203.773,203.8029,34631.0
2024-08-08 09:50:00,204.33,205.35,204.0,205.2,10020.0,203.8229,204.8404,203.4937,204.6907,10020.0
2024-08-08 09:55:00,205.49,205.72,205.05,205.37,3414.0,204.98,205.2094,204.5411,204.8603,3414.0
2024-08-08 10:00:00,205.37,206.19,205.28,205.99,11454.0,204.8603,205.6783,204.7705,205.4788,11454.0
2024-08-08 10:05:00,205.99,205.99,204.71,204.9,5854.0,205.4788,205.4788,204.2019,204.3915,5854.0
2024-08-08 10:10:00,204.87,205.01,204.57,205.01,13677.0,204.3616,204.5012,204.0623,204.5012,13677.0
2024-08-08 10:15:00,205.12,205.29,204.72,205.13,7389.0,204.6109,204.7805,204.2119,204.6209,7389.0
2024-08-08 10:20:00,205.12,205.26,204.7,205.0,9523.0,204.6109,204.7506,204.192,204.4912,9523.0
2024-08-08 10:25:00,205.0,205.58,204.7,205.5,19820.0,204.4912,205.0698,204.192,204.99,19820.0
2024-08-08 10:30:00,205.44,205.54,205.1,205.4,7116.0,204.9301,205.0299,204.591,204.8902,7116.0
2024-08-08 10:35:00,205.3,205.79,205.2,205.54,9087.0,204.7905,205.2793,204.6907,205.0299,9087.0
2024-08-08 10:40:00,205.54,205.59,205.09,205.1,9529.0,205.0299,205.0798,204.581,204.591,9529.0
2024-08-08 10:45:00,205.25,205.56,205.09,205.54,8869.0,204.7406,205.0498,204.581,205.0299,8869.0
2024-08-08 10:50:00,205.54,205.86,205.44,205.72,6008.0,205.0299,205.3491,204.9301,205.2094,6008.0
2024-08-08 10:55:00,205.77,206.18,205.65,206.13,9983.0,205.2593,205.6683,205.1396,205.6184,9983.0
2024-08-08 11:00:00,206.12,206.46,206.0,206.37,15362.0,205.6084,205.9476,205.4887,205.8578,15362.0
2024-08-08 11:05:00,206.29,206.45,206.07,206.2,16975.0,205.778,205.9376,205.5586,205.6882,16975.0
2024-08-08 11:10:00,206.17,206.17,205.21,205.7,21266.0,205.6583,205.6583,204.7007,205.1895,21266.0
2024-08-08 11:15:00,205.7,205.94,205.62,205.62,12819.0,205.1895,205.4289,205.1097,205.1097,12819.0
2024-08-08 11:20:00,205.73,205.94,205.73,205.93,6271.0,205.2194,205.4289,205.2194,205.4189,6271.0
2024-08-08 11:25:00,205.82,206.38,205.8,205.99,15673.0,205.3092,205.8678,205.2892,205.4788,15673.0
2024-08-08 11:30:00,206.1,206.21,205.91,205.97,12280.0,205.5885,205.6982,205.399,205.4588,12280.0
2024-08-08 11:35:00,205.97,206.03,205.47,205.47,10233.0,205.4588,205.5187,204.9601,204.9601,10233.0
2024-08-08 11:40:00,205.47,205.65,205.37,205.37,5993.0,204.9601,205.1396,204.8603,204.8603,5993.0
2024-08-08 11:45:00,205.3,205.37,205.12,205.19,4000.0,204.7905,204.8603,204.6109,204.6808,4000.0
2024-08-08 11:50:00,205.19,205.4,205.12,205.27,9004.0,204.6808,204.8902,204.6109,204.7606,9004.0
2024-08-08 11:55:00,205.27,205.41,205.2,205.28,5434.0,204.7606,204.9002,204.6907,204.7705,5434.0
2024-08-08 12:00:00,205.25,205.64,205.16,205.64,6400.0,204.7406,205.1296,204.6508,205.1296,6400.0
2024-08-08 12:05:00,205.71,205.98,205.64,205.93,14460.0,205.1995,205.4688,205.1296,205.4189,14460.0
2024-08-08 12:10:00,205.92,206.1,205.82,205.92,9293.0,205.4089,205.5885,205.3092,205.4089,9293.0
2024-08-08 12:15:00,205.98,206.09,205.86,206.04,7745.0,205.4688,205.5785,205.3491,205.5286,7745.0
2024-08-08 12:20:00,206.05,206.34,205.98,206.18,18384.0,205.5386,205.8279,205.4688,205.6683,18384.0
2024-08-08 12:25:00,206.2,206.5,205.99,206.09,10411.0,205.6882,205.9875,205.4788,205.5785,10411.0
2024-08-08 12:30:00,206.09,206.11,205.91,205.97,5901.0,205.5785,205.5985,205.399,205.4588,5901.0
2024-08-08 12:35:00,205.97,206.03,205.56,205.6,6109.0,205.4588,205.5187,205.0498,205.0897,6109.0
2024-08-08 12:40:00,205.55,206.03,205.54,206.01,5863.0,205.0399,205.5187,205.0299,205.4987,5863.0
2024-08-08 12:45:00,206.01,206.1,205.82,205.9,3876.0,205.4987,205.5885,205.3092,205.389,3876.0
2024-08-08 12:50:00,205.86,206.01,205.86,206.01,2101.0,205.3491,205.4987,205.3491,205.4987,2101.0
2024-08-08 12:55:00,206.01,206.08,205.65,205.65,3462.0,205.4987,205.5685,205.1396,205.1396,3462.0
2024-08-08 13:00:00,205.6,205.69,205.36,205.4,4350.0,205.0897,205.1795,204.8503,204.8902,4350.0
2024-08-08 13:05:00,205.31,205.66,205.17,205.62,9829.0,204.8005,205.1496,204.6608,205.1097,9829.0
2024-08-08 13:10:00,205.67,205.86,205.66,205.76,6475.0,205.1596,205.3491,205.1496,205.2493,6475.0
2024-08-08 13:15:00,205.76,205.96,205.76,205.96,4826.0,205.2493,205.4488,205.2493,205.4488,4826.0
2024-08-08 13:20:00,206.06,206.33,206.06,206.21,4327.0,205.5486,205.8179,205.5486,205.6982,4327.0
2024-08-08 13:25:00,206.22,206.41,206.2,206.4,5531.0,205.7082,205.8977,205.6882,205.8878,5531.0
2024-08-08 13:30:00,206.4,206.44,206.27,206.35,4601.0,205.8878,205.9277,205.7581,205.8379,4601.0
2024-08-08 13:35:00,206.3,206.44,206.16,206.26,9457.0,205.788,205.9277,205.6483,205.7481,9457.0
2024-08-08 13:40:00,206.2,206.43,206.2,206.32,3905.0,205.6882,205.9177,205.6882,205.808,3905.0
2024-08-08 13:45:00,206.33,206.41,205.98,206.07,4450.0,205.8179,205.8977,205.4688,205.5586,4450.0
2024-08-08 13:50:00,205.95,206.23,205.9,206.08,10115.0,205.4389,205.7182,205.389,205.5685,10115.0
2024-08-08 13:55:00,206.13,206.13,205.91,206.01,6603.0,205.6184,205.6184,205.399,205.4987,6603.0
2024-08-08 14:00:00,205.95,206.34,205.84,206.34,14115.0,205.4389,205.8279,205.3291,205.8279,14115.0
2024-08-08 14:05:00,206.3,206.41,206.1,206.1,4046.0,205.788,205.8977,205.5885,205.5885,4046.0
2024-08-08 14:10:00,206.22,206.25,205.99,206.13,9941.0,205.7082,205.7381,205.4788,205.6184,9941.0
2024-08-08 14:15:00,206.07,206.31,206.01,206.22,9212.0,205.5586,205.798,205.4987,205.7082,9212.0
2024-08-08 14:20:00,206.15,206.22,206.01,206.18,10785.0,205.6384,205.7082,205.4987,205.6683,10785.0
2024-08-08 14:25:00,206.2,206.22,205.61,205.83,18950.0,205.6882,205.7082,205.0997,205.3192,18950.0
2024-08-08 14:30:00,205.84,206.09,205.65,205.65,9196.0,205.3291,205.5785,205.1396,205.1396,9196.0
2024-08-08 14:35:00,205.74,205.8,205.46,205.68,27287.0,205.2294,205.2892,204.9501,205.1695,27287.0
2024-08-08 14:40:00,205.61,205.84,205.52,205.77,9172.0,205.0997,205.3291,205.0099,205.2593,9172.0
2024-08-08 14:45:00,205.74,206.15,205.74,205.96,9454.0,205.2294,205.6384,205.2294,205.4488,9454.0
2024-08-08 14:50:00,205.88,206.0,205.66,205.97,9381.0,205.369,205.4887,205.1496,205.4588,9381.0
2024-08-08 14:55:00,205.93,206.05,205.89,206.01,11136.0,205.4189,205.5386,205.379,205.4987,11136.0
2024-08-08 15:00:00,205.94,206.04,205.59,205.63,11923.0,205.4289,205.5286,205.0798,205.1197,11923.0
2024-08-08 15:05:00,205.56,205.88,205.49,205.81,16087.0,205.0498,205.369,204.98,205.2992,16087.0
2024-08-08 15:10:00,205.8,206.26,205.78,205.92,16466.0,205.2892,205.7481,205.2693,205.4089,16466.0
2024-08-08 15:15:00,205.92,206.01,205.61,205.61,15078.0,205.4089,205.4987,205.0997,205.0997,15078.0
2024-08-08 15:20:00,205.79,206.12,205.61,205.81,20141.0,205.2793,205.6084,205.0997,205.2992,20141.0
2024-08-08 15:25:00,205.83,205.9,205.61,205.61,7550.0,205.3192,205.389,205.0997,205.0997,7550.0
2024-08-08 15:30:00,205.61,205.71,205.14,205.29,12113.0,205.0997,205.1995,204.6309,204.7805,12113.0
2024-08-08 15:35:00,205.32,205.32,204.84,205.02,13696.0,204.8104,204.8104,204.3316,204.5112,13696.0
2024-08-08 15:40:00,205.02,205.49,205.01,205.48,15269.0,204.5112,204.98,204.5012,204.97,15269.0
2024-08-08 15:45:00,205.45,205.72,205.33,205.36,26984.0,204.9401,205.2094,204.8204,204.8503,26984.0
2024-08-08 15:50:00,205.37,205.56,204.98,205.25,60555.0,204.8603,205.0498,204.4713,204.7406,60555.0
2024-08-08 15:55:00,205.23,205.34,204.94,205.03,183221.0,204.7207,204.8304,204.4314,204.5212,183221.0
2024-08-09 09:30:00,205.2,206.43,205.2,205.6,13722.0,204.6907,205.9177,204.6907,205.0897,13722.0
2024-08-09 09:35:00,205.82,206.0,205.09,205.33,6780.0,205.3092,205.4887,204.581,204.8204,6780.0
2024-08-09 09:40:00,205.12,205.13,204.51,204.82,23847.0,204.6109,204.6209,204.0024,204.3117,23847.0
2024-08-09 09:45:00,204.99,205.79,204.99,205.28,3328.0,204.4813,205.2793,204.4813,204.7705,3328.0
2024-08-09 09:50:00,205.27,205.77,204.93,205.77,2862.0,204.7606,205.2593,204.4214,205.2593,2862.0
2024-08-09 09:55:00,205.92,206.41,205.74,206.41,3843.0,205.4089,205.8977,205.2294,205.8977,3843.0
2024-08-09 10:00:00,206.35,207.55,206.32,207.39,14091.0,205.8379,207.0349,205.808,206.8753,14091.0
2024-08-09 10:05:00,207.17,207.38,206.17,206.24,8405.0,206.6558,206.8653,205.6583,205.7282,8405.0
2024-08-09 10:10:00,206.1,206.37,205.7,205.95,3634.0,205.5885,205.8578,205.1895,205.4389,3634.0
2024-08-09 10:15:00,205.74,205.95,205.44,205.78,10729.0,205.2294,205.4389,204.9301,205.2693,10729.0
2024-08-09 10:20:00,205.89,205.93,205.61,205.64,4587.0,205.379,205.4189,205.0997,205.1296,4587.0
2024-08-09 10:25:00,205.67,205.81,205.49,205.68,6705.0,205.1596,205.2992,204.98,205.1695,6705.0
2024-08-09 10:30:00,205.68,205.68,205.21,205.33,4488.0,205.1695,205.1695,204.7007,204.8204,4488.0
2024-08-09 10:35:00,205.34,205.87,205.34,205.79,8357.0,204.8304,205.3591,204.8304,205.2793,8357.0
2024-08-09 10:40:00,205.8,206.22,205.73,205.73,8673.0,205.2892,205.7082,205.2194,205.2194,8673.0
2024-08-09 10:45:00,205.92,206.18,205.86,206.12,8337.0,205.4089,205.6683,205.3491,205.6084,8337.0
2024-08-09 10:50:00,206.13,206.28,206.04,206.13,3822.0,205.6184,205.7681,205.5286,205.6184,3822.0
2024-08-09 10:55:00,206.11,206.49,206.1,206.31,6576.0,205.5985,205.9775,205.5885,205.798,6576.0
2024-08-09 11:00:00,206.31,206.71,206.29,206.64,5644.0,205.798,206.197,205.778,206.1272,5644.0
2024-08-09 11:05:00,206.73,206.92,206.61,206.77,4920.0,206.2169,206.4065,206.0972,206.2568,4920.0
2024-08-09 11:10:00,206.78,206.91,206.72,206.83,3557.0,206.2668,206.3965,206.207,206.3167,3557.0
2024-08-09 11:15:00,206.96,206.96,206.37,206.44,4339.0,206.4464,206.4464,205.8578,205.9277,4339.0
2024-08-09 11:20:00,206.45,206.47,206.16,206.16,5297.0,205.9376,205.9576,205.6483,205.6483,5297.0
2024-08-09 11:25:00,206.28,206.5,206.16,206.17,10946.0,205.7681,205.9875,205.6483,205.6583,10946.0
2024-08-09 11:30:00,206.21,206.46,206.1,206.46,4457.0,205.6982,205.9476,205.5885,205.9476,4457.0
2024-08-09 11:35:00,206.36,206.46,206.02,206.02,3794.0,205.8479,205.9476,205.5087,205.5087,3794.0
2024-08-09 11:40:00,206.13,206.4,205.98,206.4,5033.0,205.6184,205.8878,205.4688,205.8878,5033.0
2024-08-09 11:45:00,206.36,206.55,206.34,206.52,3595.0,205.8479,206.0374,205.8279,206.0075,3595.0
2024-08-09 11:50:00,206.53,206.54,206.41,206.44,2867.0,206.0174,206.0274,205.8977,205.9277,2867.0
2024-08-09 11:55:00,206.44,206.44,206.02,206.11,4823.0,205.9277,205.9277,205.5087,205.5985,4823.0
2024-08-09 12:00:00,206.0,206.14,205.99,206.07,2728.0,205.4887,205.6284,205.4788,205.5586,2728.0
2024-08-09 12:05:00,206.08,206.37,206.08,206.26,5850.0,205.5685,205.8578,205.5685,205.7481,5850.0
2024-08-09 12:10:00,206.34,206.42,206.26,206.42,3363.0,205.8279,205.9077,205.7481,205.9077,3363.0
2024-08-09 12:15:00,206.47,206.57,206.46,206.48,4268.0,205.9576,206.0573,205.9476,205.9676,4268.0
2024-08-09 12:20:00,206.45,206.57,206.29,206.32,3200.0,205.9376,206.0573,205.778,205.808,3200.0
2024-08-09 12:25:00,206.48,206.67,206.4,206.47,3648.0,205.9676,206.1571,205.8878,205.9576,3648.0
2024-08-09 12:30:00,206.65,206.79,206.48,206.63,10927.0,206.1371,206.2768,205.9676,206.1172,10927.0
2024-08-09 12:35:00,206.67,206.75,206.54,206.65,1509.0,206.1571,206.2369,206.0274,206.1371,1509.0
2024-08-09 12:40:00,206.65,206.78,206.65,206.78,3050.0,206.1371,206.2668,206.1371,206.2668,3050.0
2024-08-09 12:45:00,206.78,206.78,206.31,206.68,5655.0,206.2668,206.2668,205.798,206.1671,5655.0
2024-08-09 12:50:00,206.74,206.77,206.49,206.55,3903.0,206.2269,206.2568,205.9775,206.0374,3903.0
2024-08-09 12:55:00,206.42,206.63,206.24,206.62,10104.0,205.9077,206.1172,205.7282,206.1072,10104.0
2024-08-09 13:00:00,206.59,207.13,206.58,207.03,5585.0,206.0773,206.6159,206.0673,206.5162,5585.0
2024-08-09 13:05:00,206.93,207.1,206.77,207.09,5332.0,206.4164,206.586,206.2568,206.576,5332.0
2024-08-09 13:10:00,207.09,207.47,207.03,207.47,10302.0,206.576,206.9551,206.5162,206.9551,10302.0
2024-08-09 13:15:00,207.46,207.72,207.46,207.6,5622.0,206.9451,207.2045,206.9451,207.0848,5622.0
2024-08-09 13:20:00,207.61,208.0,207.61,208.0,7712.0,207.0948,207.4838,207.0948,207.4838,7712.0
2024-08-09 13:25:00,208.0,208.12,208.0,208.07,4309.0,207.4838,207.6035,207.4838,207.5536,4309.0
2024-08-09 13:30:00,208.15,208.26,208.02,208.06,2192.0,207.6334,207.7431,207.5037,207.5436,2192.0
2024-08-09 13:35:00,208.07,208.12,207.9,207.99,4972.0,207.5536,207.6035,207.384,207.4738,4972.0
2024-08-09 13:40:00,207.99,208.05,207.69,207.69,2903.0,207.4738,207.5337,207.1746,207.1746,2903.0
2024-08-09 13:45:00,207.81,207.92,207.66,207.67,2600.0,207.2943,207.404,207.1446,207.1546,2600.0
2024-08-09 13:50:00,207.67,207.72,207.27,207.28,3083.0,207.1546,207.2045,206.7556,206.7656,3083.0
2024-08-09 13:55:00,207.34,207.55,207.34,207.5,6806.0,206.8254,207.0349,206.8254,206.985,6806.0
2024-08-09 14:00:00,207.41,207.6,207.12,207.12,6050.0,206.8952,207.0848,206.606,206.606,6050.0
2024-08-09 14:05:00,207.12,207.21,206.92,207.05,3906.0,206.606,206.6957,206.4065,206.5361,3906.0
2024-08-09 14:10:00,207.03,207.03,206.66,206.71,3030.0,206.5162,206.5162,206.1471,206.197,3030.0
2024-08-09 14:15:00,206.71,206.85,206.57,206.84,4404.0,206.197,206.3366,206.0573,206.3267,4404.0
2024-08-09 14:20:00,206.9,206.93,206.65,206.65,2700.0,206.3865,206.4164,206.1371,206.1371,2700.0
2024-08-09 14:25:00,206.65,206.71,206.5,206.58,2453.0,206.1371,206.197,205.9875,206.0673,2453.0
2024-08-09 14:30:00,206.61,206.68,206.52,206.58,4201.0,206.0972,206.1671,206.0075,206.0673,4201.0
2024-08-09 14:35:00,206.64,206.86,206.58,206.82,3102.0,206.1272,206.3466,206.0673,206.3067,3102.0
2024-08-09 14:40:00,206.86,206.91,206.59,206.59,2717.0,206.3466,206.3965,206.0773,206.0773,2717.0
2024-08-09 14:45:00,206.59,207.02,206.59,206.93,4067.0,206.0773,206.5062,206.0773,206.4164,4067.0
2024-08-09 14:50:00,206.97,207.0,206.39,206.48,3646.0,206.4563,206.4863,205.8778,205.9676,3646.0
2024-08-09 14:55:00,206.49,206.7,206.41,206.69,4575.0,205.9775,206.187,205.8977,206.177,4575.0
2024-08-09 15:00:00,206.7,206.7,206.42,206.6,2825.0,206.187,206.187,205.9077,206.0873,2825.0
2024-08-09 15:05:00,206.51,206.52,206.3,206.41,3036.0,205.9975,206.0075,205.788,205.8977,3036.0
2024-08-09 15:10:00,206.4,206.55,206.33,206.47,6128.0,205.8878,206.0374,205.8179,205.9576,6128.0
2024-08-09 15:15:00,206.51,206.66,206.42,206.61,6867.0,205.9975,206.1471,205.9077,206.0972,6867.0
2024-08-09 15:20:00,206.57,206.57,206.3,206.37,10534.0,206.0573,206.0573,205.788,205.8578,10534.0
2024-08-09 15:25:00,206.37,206.46,206.18,206.18,8536.0,205.8578,205.9476,205.6683,205.6683,8536.0
2024-08-09 15:30:00,206.25,206.52,206.2,206.44,9762.0,205.7381,206.0075,205.6882,205.9277,9762.0
2024-08-09 15:35:00,206.44,206.59,206.18,206.27,8845.0,205.9277,206.0773,205.6683,205.7581,8845.0
2024-08-09 15:40:00,206.31,206.41,206.14,206.15,10388.0,205.798,205.8977,205.6284,205.6384,10388.0
2024-08-09 15:45:00,206.13,206.25,206.04,206.18,13990.0,205.6184,205.7381,205.5286,205.6683,13990.0
2024-08-09 15:50:00,206.22,206.35,206.01,206.21,24063.0,205.7082,205.8379,205.4987,205.6982,24063.0
2024-08-09 15:55:00,206.22,206.58,206.0,206.24,108689.0,205.7082,206.0673,205.4887,205.7282,108689.0
2024-08-12 09:30:00,206.41,206.75,205.64,205.71,25224.0,205.8977,206.2369,205.1296,205.1995,25224.0
2024-08-12 09:35:00,205.99,206.27,205.39,206.03,13354.0,205.4788,205.7581,204.8803,205.5187,13354.0
2024-08-12 09:40:00,206.0,206.65,206.0,206.11,5784.0,205.4887,206.1371,205.4887,205.5985,5784.0
2024-08-12 09:45:00,206.11,206.11,205.65,205.66,5536.0,205.5985,205.5985,205.1396,205.1496,5536.0
2024-08-12 09:50:00,205.81,205.89,205.36,205.74,3866.0,205.2992,205.379,204.8503,205.2294,3866.0
2024-08-12 09:55:00,205.6,205.6,204.95,204.97,2737.0,205.0897,205.0897,204.4414,204.4613,2737.0
2024-08-12 10:00:00,205.07,205.5,204.9,205.45,19943.0,204.5611,204.99,204.3915,204.9401,19943.0
2024-08-12 10:05:00,205.37,205.4,204.97,205.4,13465.0,204.8603,204.8902,204.4613,204.8902,13465.0
2024-08-12 10:10:00,205.39,205.55,205.31,205.55,15880.0,204.8803,205.0399,204.8005,205.0399,15880.0
2024-08-12 10:15:00,205.55,205.64,205.3,205.48,10575.0,205.0399,205.1296,204.7905,204.97,10575.0
2024-08-12 10:20:00,205.59,205.89,205.5,205.75,16987.0,205.0798,205.379,204.99,205.2394,16987.0
2024-08-12 10:25:00,205.75,205.82,205.46,205.55,6962.0,205.2394,205.3092,204.9501,205.0399,6962.0
2024-08-12 10:30:00,205.55,205.75,205.48,205.66,5060.0,205.0399,205.2394,204.97,205.1496,5060.0
2024-08-12 10:35:00,205.67,206.17,205.62,205.95,5196.0,205.1596,205.6583,205.1097,205.4389,5196.0
2024-08-12 10:40:00,205.95,206.16,205.93,206.01,13901.0,205.4389,205.6483,205.4189,205.4987,13901.0
2024-08-12 10:45:00,205.9,206.09,205.84,206.0,2528.0,205.389,205.5785,205.3291,205.4887,2528.0
2024-08-12 10:50:00,205.94,206.05,205.83,205.94,8002.0,205.4289,205.5386,205.3192,205.4289,8002.0
2024-08-12 10:55:00,205.93,206.31,205.93,206.3,25579.0,205.4189,205.798,205.4189,205.788,25579.0
2024-08-12 11:00:00,206.32,206.64,206.32,206.52,5820.0,205.808,206.1272,205.808,206.0075,5820.0
2024-08-12 11:05:00,206.64,206.72,206.46,206.47,8152.0,206.1272,206.207,205.9476,205.9576,8152.0
2024-08-12 11:10:00,206.47,206.62,206.46,206.5,4400.0,205.9576,206.1072,205.9476,205.9875,4400.0
2024-08-12 11:15:00,206.5,206.56,206.21,206.34,3500.0,205.9875,206.0474,205.6982,205.8279,3500.0
2024-08-12 11:20:00,206.42,206.45,205.5,205.5,5301.0,205.9077,205.9376,204.99,204.99,5301.0
2024-08-12 11:25:00,205.4,205.64,205.35,205.53,19654.0,204.8902,205.1296,204.8404,205.0199,19654.0
2024-08-12 11:30:00,205.59,205.71,205.25,205.69,16693.0,205.0798,205.1995,204.7406,205.1795,16693.0
2024-08-12 11:35:00,205.73,205.87,205.56,205.77,6137.0,205.2194,205.3591,205.0498,205.2593,6137.0
2024-08-12 11:40:00,205.69,205.78,205.34,205.62,6419.0,205.1795,205.2693,204.8304,205.1097,6419.0
2024-08-12 11:45:00,205.61,206.03,205.61,206.02,8207.0,205.0997,205.5187,205.0997,205.5087,8207.0
2024-08-12 11:50:00,206.02,206.25,205.97,206.25,12955.0,205.5087,205.7381,205.4588,205.7381,12955.0
2024-08-12 11:55:00,206.26,206.39,206.22,206.35,14893.0,205.7481,205.8778,205.7082,205.8379,14893.0
2024-08-12 12:00:00,206.28,207.0,206.21,206.74,10420.0,205.7681,206.4863,205.6982,206.2269,10420.0
2024-08-12 12:05:00,206.73,206.82,206.58,206.63,3200.0,206.2169,206.3067,206.0673,206.1172,3200.0
2024-08-12 12:10:00,206.77,206.8,206.54,206.71,4573.0,206.2568,206.2868,206.0274,206.197,4573.0
2024-08-12 12:15:00,206.81,206.81,206.51,206.51,1600.0,206.2967,206.2967,205.9975,205.9975,1600.0
2024-08-12 12:20:00,206.63,206.63,206.26,206.38,7687.0,206.1172,206.1172,205.7481,205.8678,7687.0
2024-08-12 12:25:00,206.28,206.63,206.23,206.58,12428.0,205.7681,206.1172,205.7182,206.0673,12428.0
2024-08-12 12:30:00,206.63,206.72,206.51,206.63,10974.0,206.1172,206.207,205.9975,206.1172,10974.0
2024-08-12 12:35:00,206.64,206.85,206.51,206.85,7373.0,206.1272,206.3366,205.9975,206.3366,7373.0
2024-08-12 12:40:00,206.81,206.88,206.54,206.77,2791.0,206.2967,206.3666,206.0274,206.2568,2791.0
2024-08-12 12:45:00,206.88,206.94,206.7,206.71,7396.0,206.3666,206.4264,206.187,206.197,7396.0
2024-08-12 12:50:00,206.71,206.89,206.62,206.8,4067.0,206.197,206.3765,206.1072,206.2868,4067.0
2024-08-12 12:55:00,206.83,206.83,206.45,206.51,9584.0,206.3167,206.3167,205.9376,205.9975,9584.0
2024-08-12 13:00:00,206.52,206.52,206.21,206.37,4792.0,206.0075,206.0075,205.6982,205.8578,4792.0
2024-08-12 13:05:00,206.35,206.56,206.31,206.52,11137.0,205.8379,206.0474,205.798,206.0075,11137.0
2024-08-12 13:10:00,206.52,206.52,206.28,206.45,9750.0,206.0075,206.0075,205.7681,205.9376,9750.0
2024-08-12 13:15:00,206.43,206.48,206.31,206.31,4445.0,205.9177,205.9676,205.798,205.798,4445.0
2024-08-12 13:20:00,206.41,206.65,206.26,206.33,10232.0,205.8977,206.1371,205.7481,205.8179,10232.0
2024-08-12 13:25:00,206.33,206.33,205.98,206.22,3664.0,205.8179,205.8179,205.4688,205.7082,3664.0
2024-08-12 13:30:00,206.21,206.23,205.91,205.92,5518.0,205.6982,205.7182,205.399,205.4089,5518.0
2024-08-12 13:35:00,205.92,206.02,205.62,205.62,4645.0,205.4089,205.5087,205.1097,205.1097,4645.0
2024-08-12 13:40:00,205.81,205.83,205.55,205.55,6393.0,205.2992,205.3192,205.0399,205.0399,6393.0
2024-08-12 13:45:00,205.61,205.77,205.52,205.64,3579.0,205.0997,205.2593,205.0099,205.1296,3579.0
2024-08-12 13:50:00,205.62,205.62,205.17,205.17,1515.0,205.1097,205.1097,204.6608,204.6608,1515.0
2024-08-12 13:55:00,205.19,205.3,205.13,205.13,1893.0,204.6808,204.7905,204.6209,204.6209,1893.0
2024-08-12 14:00:00,205.15,205.54,205.05,205.48,4899.0,204.6409,205.0299,204.5411,204.97,4899.0
2024-08-12 14:05:00,205.48,205.49,205.07,205.21,13423.0,204.97,204.98,204.5611,204.7007,13423.0
2024-08-12 14:10:00,205.25,205.77,205.25,205.77,2340.0,204.7406,205.2593,204.7406,205.2593,2340.0
2024-08-12 14:15:00,205.73,205.73,205.46,205.5,4860.0,205.2194,205.2194,204.9501,204.99,4860.0
2024-08-12 14:20:00,205.61,205.7,205.43,205.43,12016.0,205.0997,205.1895,204.9202,204.9202,12016.0
2024-08-12 14:25:00,205.45,205.61,205.44,205.52,3264.0,204.9401,205.0997,204.9301,205.0099,3264.0
2024-08-12 14:30:00,205.43,205.48,205.25,205.35,4330.0,204.9202,204.97,204.7406,204.8404,4330.0
2024-08-12 14:35:00,205.28,205.33,205.19,205.33,3326.0,204.7705,204.8204,204.6808,204.8204,3326.0
2024-08-12 14:40:00,205.27,205.32,205.12,205.22,4090.0,204.7606,204.8104,204.6109,204.7107,4090.0
2024-08-12 14:45:00,205.19,205.27,205.08,205.17,2477.0,204.6808,204.7606,204.571,204.6608,2477.0
2024-08-12 14:50:00,205.17,205.36,205.15,205.28,2711.0,204.6608,204.8503,204.6409,204.7705,2711.0
2024-08-12 14:55:00,205.2,205.37,205.2,205.37,2745.0,204.6907,204.8603,204.6907,204.8603,2745.0
2024-08-12 15:00:00,205.32,205.33,205.2,205.2,3344.0,204.8104,204.8204,204.6907,204.6907,3344.0
2024-08-12 15:05:00,205.19,205.27,205.11,205.21,3928.0,204.6808,204.7606,204.601,204.7007,3928.0
2024-08-12 15:10:00,205.3,205.37,205.24,205.27,3100.0,204.7905,204.8603,204.7306,204.7606,3100.0
2024-08-12 15:15:00,205.27,205.54,205.23,205.44,4500.0,204.7606,205.0299,204.7207,204.9301,4500.0
2024-08-12 15:20:00,205.44,205.44,205.1,205.22,4079.0,204.9301,204.9301,204.591,204.7107,4079.0
2024-08-12 15:25:00,205.24,205.36,205.15,205.15,5405.0,204.7306,204.8503,204.6409,204.6409,5405.0
2024-08-12 15:30:00,205.19,205.23,205.08,205.11,3931.0,204.6808,204.7207,204.571,204.601,3931.0
2024-08-12 15:35:00,205.14,205.35,205.04,205.08,6857.0,204.6309,204.8404,204.5311,204.571,6857.0
2024-08-12 15:40:00,205.03,205.18,204.91,205.02,11338.0,204.5212,204.6708,204.4015,204.5112,11338.0
2024-08-12 15:45:00,205.01,205.38,204.91,205.18,16008.0,204.5012,204.8703,204.4015,204.6708,16008.0
2024-08-12 15:50:00,205.26,205.49,205.22,205.4,25097.0,204.7506,204.98,204.7107,204.8902,25097.0
2024-08-12 15:55:00,205.36,205.68,205.32,205.65,95314.0,204.8503,205.1695,204.8104,205.1396,95314.0
2024-08-13 09:30:00,206.52,206.67,206.34,206.59,12359.0,206.0075,206.1571,205.8279,206.0773,12359.0
2024-08-13 09:35:00,206.6,206.66,206.02,206.21,4694.0,206.0873,206.1471,205.5087,205.6982,4694.0
2024-08-13 09:40:00,206.15,206.63,206.0,206.33,9272.0,205.6384,206.1172,205.4887,205.8179,9272.0
2024-08-13 09:45:00,206.51,206.52,206.2,206.3,6571.0,205.9975,206.0075,205.6882,205.788,6571.0
2024-08-13 09:50:00,206.24,206.49,206.2,206.32,4268.0,205.7282,205.9775,205.6882,205.808,4268.0
2024-08-13 09:55:00,205.96,206.08,205.57,205.68,5291.0,205.4488,205.5685,205.0598,205.1695,5291.0
2024-08-13 10:00:00,205.61,205.61,204.76,205.29,15009.0,205.0997,205.0997,204.2518,204.7805,15009.0
2024-08-13 10:05:00,205.09,205.3,204.76,205.11,20824.0,204.581,204.7905,204.2518,204.601,20824.0
2024-08-13 10:10:00,204.92,205.29,204.78,205.28,6578.0,204.4114,204.7805,204.2718,204.7705,6578.0
2024-08-13 10:15:00,205.22,205.22,204.93,205.04,3017.0,204.7107,204.7107,204.4214,204.5311,3017.0
2024-08-13 10:20:00,205.09,205.15,204.89,205.04,11356.0,204.581,204.6409,204.3815,204.5311,11356.0
2024-08-13 10:25:00,205.1,205.22,204.9,205.0,4797.0,204.591,204.7107,204.3915,204.4912,4797.0
2024-08-13 10:30:00,205.13,205.14,204.86,205.06,4282.0,204.6209,204.6309,204.3516,204.5511,4282.0
2024-08-13 10:35:00,204.97,205.14,204.96,205.0,11885.0,204.4613,204.6309,204.4513,204.4912,11885.0
2024-08-13 10:40:00,205.09,205.18,204.91,205.15,18607.0,204.581,204.6708,204.4015,204.6409,18607.0
2024-08-13 10:45:00,205.15,205.24,204.94,205.07,6572.0,204.6409,204.7306,204.4314,204.5611,6572.0
2024-08-13 10:50:00,205.07,205.16,204.88,205.15,28168.0,204.5611,204.6508,204.3715,204.6409,28168.0
2024-08-13 10:55:00,205.15,205.26,204.93,204.93,8506.0,204.6409,204.7506,204.4214,204.4214,8506.0
2024-08-13 11:00:00,205.02,205.05,204.74,204.81,5255.0,204.5112,204.5411,204.2319,204.3017,5255.0
2024-08-13 11:05:00,204.87,205.06,204.74,204.85,14588.0,204.3616,204.5511,204.2319,204.3416,14588.0
2024-08-13 11:10:00,204.85,205.11,204.82,205.0,8781.0,204.3416,204.601,204.3117,204.4912,8781.0
2024-08-13 11:15:00,204.96,205.15,204.95,205.02,19007.0,204.4513,204.6409,204.4414,204.5112,19007.0
2024-08-13 11:20:00,205.05,205.05,204.9,204.94,4089.0,204.5411,204.5411,204.3915,204.4314,4089.0
2024-08-13 11:25:00,205.0,205.03,204.83,204.9,5035.0,204.4912,204.5212,204.3216,204.3915,5035.0
2024-08-13 11:30:00,204.9,205.0,204.75,204.97,7851.0,204.3915,204.4912,204.2418,204.4613,7851.0
2024-08-13 11:35:00,204.98,205.01,204.83,204.89,47740.0,204.4713,204.5012,204.3216,204.3815,47740.0
2024-08-13 11:40:00,204.89,204.99,204.55,204.58,6047.0,204.3815,204.4813,204.0423,204.0723,6047.0
2024-08-13 11:45:00,204.67,204.75,204.55,204.63,3611.0,204.162,204.2418,204.0423,204.1221,3611.0
2024-08-13 11:50:00,204.59,205.08,204.56,204.96,15518.0,204.0822,204.571,204.0523,204.4513,15518.0
2024-08-13 11:55:00,204.96,205.04,204.91,204.93,2377.0,204.4513,204.5311,204.4015,204.4214,2377.0
2024-08-13 12:00:00,204.85,205.01,204.75,204.88,6984.0,204.3416,204.5012,204.2418,204.3715,6984.0
2024-08-13 12:05:00,204.88,205.0,204.82,204.98,4299.0,204.3715,204.4912,204.3117,204.4713,4299.0
2024-08-13 12:10:00,204.81,204.86,204.76,204.85,2159.0,204.3017,204.3516,204.2518,204.3416,2159.0
2024-08-13 12:15:00,204.89,205.01,204.82,204.82,2828.0,204.3815,204.5012,204.3117,204.3117,2828.0
2024-08-13 12:20:00,204.77,204.9,204.66,204.73,9334.0,204.2618,204.3915,204.1521,204.2219,9334.0
2024-08-13 12:25:00,204.75,204.94,204.67,204.77,17754.0,204.2418,204.4314,204.162,204.2618,17754.0
2024-08-13 12:30:00,204.77,204.85,204.6,204.72,8385.0,204.2618,204.3416,204.0922,204.2119,8385.0
2024-08-13 12:35:00,204.79,204.89,204.7,204.89,8456.0,204.2817,204.3815,204.192,204.3815,8456.0
2024-08-13 12:40:00,204.9,205.18,204.9,204.97,15192.0,204.3915,204.6708,204.3915,204.4613,15192.0
2024-08-13 12:45:00,205.01,205.16,204.96,205.11,16190.0,204.5012,204.6508,204.4513,204.601,16190.0
2024-08-13 12:50:00,205.11,205.21,205.1,205.1,11610.0,204.601,204.7007,204.591,204.591,11610.0
2024-08-13 12:55:00,205.09,205.11,205.0,205.08,13857.0,204.581,204.601,204.4912,204.571,13857.0
2024-08-13 13:00:00,205.07,205.09,204.91,204.91,2709.0,204.5611,204.581,204.4015,204.4015,2709.0
2024-08-13 13:05:00,204.91,205.05,204.9,205.01,45163.0,204.4015,204.5411,204.3915,204.5012,45163.0
2024-08-13 13:10:00,205.01,205.03,204.89,204.9,3906.0,204.5012,204.5212,204.3815,204.3915,3906.0
2024-08-13 13:15:00,204.9,205.07,204.9,205.01,26389.0,204.3915,204.5611,204.3915,204.5012,26389.0
2024-08-13 13:20:00,204.97,205.09,204.97,205.07,29942.0,204.4613,204.581,204.4613,204.5611,29942.0
2024-08-13 13:25:00,205.0,205.1,205.0,205.04,9165.0,204.4912,204.591,204.4912,204.5311,9165.0
2024-08-13 13:30:00,205.04,205.14,205.04,205.09,6993.0,204.5311,204.6309,204.5311,204.581,6993.0
2024-08-13 13:35:00,205.09,205.12,205.01,205.07,3612.0,204.581,204.6109,204.5012,204.5611,3612.0
2024-08-13 13:40:00,205.07,205.09,205.0,205.03,3284.0,204.5611,204.581,204.4912,204.5212,3284.0
2024-08-13 13:45:00,205.05,205.11,204.82,205.01,11693.0,204.5411,204.601,204.3117,204.5012,11693.0
2024-08-13 13:50:00,205.11,205.21,205.06,205.15,9144.0,204.601,204.7007,204.5511,204.6409,9144.0
2024-08-13 13:55:00,205.15,205.27,205.14,205.14,6470.0,204.6409,204.7606,204.6309,204.6309,6470.0
2024-08-13 14:00:00,205.24,205.24,205.1,205.1,2652.0,204.7306,204.7306,204.591,204.591,2652.0
2024-08-13 14:05:00,205.12,205.34,205.11,205.27,13735.0,204.6109,204.8304,204.601,204.7606,13735.0
2024-08-13 14:10:00,205.33,205.43,205.28,205.38,7392.0,204.8204,204.9202,204.7705,204.8703,7392.0
2024-08-13 14:15:00,205.38,205.39,205.24,205.24,4119.0,204.8703,204.8803,204.7306,204.7306,4119.0
2024-08-13 14:20:00,205.28,205.32,205.21,205.21,6900.0,204.7705,204.8104,204.7007,204.7007,6900.0
2024-08-13 14:25:00,205.21,205.39,205.21,205.33,4486.0,204.7007,204.8803,204.7007,204.8204,4486.0
2024-08-13 14:30:00,205.32,205.35,205.25,205.3,4404.0,204.8104,204.8404,204.7406,204.7905,4404.0
2024-08-13 14:35:00,205.34,205.37,205.28,205.3,13207.0,204.8304,204.8603,204.7705,204.7905,13207.0
2024-08-13 14:40:00,205.31,205.34,205.26,205.26,4106.0,204.8005,204.8304,204.7506,204.7506,4106.0
2024-08-13 14:45:00,205.23,205.31,205.11,205.31,4837.0,204.7207,204.8005,204.601,204.8005,4837.0
2024-08-13 14:50:00,205.27,205.3,205.17,205.24,8954.0,204.7606,204.7905,204.6608,204.7306,8954.0
2024-08-13 14:55:00,205.24,205.32,205.2,205.2,9839.0,204.7306,204.8104,204.6907,204.6907,9839.0
2024-08-13 15:00:00,205.23,205.34,205.2,205.23,8843.0,204.7207,204.8304,204.6907,204.7207,8843.0
2024-08-13 15:05:00,205.12,205.19,204.98,205.09,9990.0,204.6109,204.6808,204.4713,204.581,9990.0
2024-08-13 15:10:00,205.12,205.13,204.96,205.03,3257.0,204.6109,204.6209,204.4513,204.5212,3257.0
2024-08-13 15:15:00,204.99,205.06,204.94,204.97,7203.0,204.4813,204.5511,204.4314,204.4613,7203.0
2024-08-13 15:20:00,204.94,205.15,204.89,205.12,6466.0,204.4314,204.6409,204.3815,204.6109,6466.0
2024-08-13 15:25:00,205.12,205.13,204.95,205.06,6954.0,204.6109,204.6209,204.4414,204.5511,6954.0
2024-08-13 15:30:00,205.05,205.06,204.95,204.99,4419.0,204.5411,204.5511,204.4414,204.4813,4419.0
2024-08-13 15:35:00,204.99,205.04,204.92,205.0,6734.0,204.4813,204.5311,204.4114,204.4912,6734.0
2024-08-13 15:40:00,204.96,205.04,204.89,204.93,16317.0,204.4513,204.5311,204.3815,204.4214,16317.0
2024-08-13 15:45:00,204.97,205.16,204.91,205.15,27444.0,204.4613,204.6508,204.4015,204.6409,27444.0
2024-08-13 15:50:00,205.09,205.17,204.8,205.0,61271.0,204.581,204.6608,204.2917,204.4912,61271.0
2024-08-13 15:55:00,205.0,205.29,204.78,204.93,132053.0,204.4912,204.7805,204.2718,204.4214,132053.0
2024-08-14 09:30:00,204.28,205.77,204.02,205.22,42618.0,203.773,205.2593,203.5137,204.7107,42618.0
2024-08-14 09:35:00,205.21,205.7,204.79,204.99,4780.0,204.7007,205.1895,204.2817,204.4813,4780.0
2024-08-14 09:40:00,205.2,205.54,205.17,205.53,10070.0,204.6907,205.0299,204.6608,205.0199,10070.0
2024-08-14 09:45:00,205.53,205.64,205.34,205.58,38500.0,205.0199,205.1296,204.8304,205.0698,38500.0
2024-08-14 09:50:00,205.58,206.4,205.48,206.39,17445.0,205.0698,205.8878,204.97,205.8778,17445.0
2024-08-14 09:55:00,206.4,206.41,205.92,206.18,5313.0,205.8878,205.8977,205.4089,205.6683,5313.0
2024-08-14 10:00:00,205.92,206.28,205.62,205.88,6525.0,205.4089,205.7681,205.1097,205.369,6525.0
2024-08-14 10:05:00,205.85,206.13,205.73,206.0,38042.0,205.3391,205.6184,205.2194,205.4887,38042.0
2024-08-14 10:10:00,206.0,206.05,205.76,205.93,1900.0,205.4887,205.5386,205.2493,205.4189,1900.0
2024-08-14 10:15:00,205.91,205.99,205.78,205.89,3131.0,205.399,205.4788,205.2693,205.379,3131.0
2024-08-14 10:20:00,205.89,206.12,205.63,206.0,11869.0,205.379,205.6084,205.1197,205.4887,11869.0
2024-08-14 10:25:00,206.0,206.07,205.9,206.04,13163.0,205.4887,205.5586,205.389,205.5286,13163.0
2024-08-14 10:30:00,206.11,206.11,205.24,205.24,7494.0,205.5985,205.5985,204.7306,204.7306,7494.0
2024-08-14 10:35:00,205.28,205.7,205.08,205.67,10025.0,204.7705,205.1895,204.571,205.1596,10025.0
2024-08-14 10:40:00,205.69,205.86,205.55,205.68,38358.0,205.1795,205.3491,205.0399,205.1695,38358.0
2024-08-14 10:45:00,205.68,205.93,205.68,205.85,68342.0,205.1695,205.4189,205.1695,205.3391,68342.0
2024-08-14 10:50:00,205.83,206.03,205.76,205.98,17074.0,205.3192,205.5187,205.2493,205.4688,17074.0
2024-08-14 10:55:00,206.05,206.3,206.02,206.14,14100.0,205.5386,205.788,205.5087,205.6284,14100.0
2024-08-14 11:00:00,206.23,206.23,205.98,206.19,8502.0,205.7182,205.7182,205.4688,205.6783,8502.0
2024-08-14 11:05:00,206.14,206.16,205.87,205.92,7768.0,205.6284,205.6483,205.3591,205.4089,7768.0
2024-08-14 11:10:00,205.96,206.24,205.92,206.22,15519.0,205.4488,205.7282,205.4089,205.7082,15519.0
2024-08-14 11:15:00,206.21,206.34,206.21,206.25,8112.0,205.6982,205.8279,205.6982,205.7381,8112.0
2024-08-14 11:20:00,206.28,206.32,206.04,206.21,15901.0,205.7681,205.808,205.5286,205.6982,15901.0
2024-08-14 11:25:00,206.3,206.38,206.19,206.26,18061.0,205.788,205.8678,205.6783,205.7481,18061.0
2024-08-14 11:30:00,206.39,206.52,206.26,206.46,8218.0,205.8778,206.0075,205.7481,205.9476,8218.0
2024-08-14 11:35:00,206.55,206.59,206.34,206.52,2900.0,206.0374,206.0773,205.8279,206.0075,2900.0
2024-08-14 11:40:00,206.58,206.58,206.45,206.49,1762.0,206.0673,206.0673,205.9376,205.9775,1762.0
2024-08-14 11:45:00,206.51,206.67,206.51,206.64,4337.0,205.9975,206.1571,205.9975,206.1272,4337.0
2024-08-14 11:50:00,206.65,206.79,206.58,206.74,7253.0,206.1371,206.2768,206.0673,206.2269,7253.0
2024-08-14 11:55:00,206.74,206.74,206.61,206.71,2632.0,206.2269,206.2269,206.0972,206.197,2632.0
2024-08-14 12:00:00,206.71,206.82,206.67,206.82,4901.0,206.197,206.3067,206.1571,206.3067,4901.0
2024-08-14 12:05:00,206.86,206.91,206.62,206.62,4403.0,206.3466,206.3965,206.1072,206.1072,4403.0
2024-08-14 12:10:00,206.63,206.95,206.63,206.83,5472.0,206.1172,206.4364,206.1172,206.3167,5472.0
2024-08-14 12:15:00,206.86,207.0,206.65,206.68,2650.0,206.3466,206.4863,206.1371,206.1671,2650.0
2024-08-14 12:20:00,206.69,206.69,206.1,206.11,2000.0,206.177,206.177,205.5885,205.5985,2000.0
2024-08-14 12:25:00,206.11,206.14,205.96,206.11,4442.0,205.5985,205.6284,205.4488,205.5985,4442.0
2024-08-14 12:30:00,206.11,206.43,206.1,206.39,11672.0,205.5985,205.9177,205.5885,205.8778,11672.0
2024-08-14 12:35:00,206.38,206.54,206.31,206.42,2252.0,205.8678,206.0274,205.798,205.9077,2252.0
2024-08-14 12:40:00,206.42,206.45,206.18,206.18,3840.0,205.9077,205.9376,205.6683,205.6683,3840.0
2024-08-14 12:45:00,206.18,206.24,206.09,206.14,3971.0,205.6683,205.7282,205.5785,205.6284,3971.0
2024-08-14 12:50:00,206.19,206.51,206.19,206.51,5550.0,205.6783,205.9975,205.6783,205.9975,5550.0
2024-08-14 12:55:00,206.52,206.72,206.52,206.59,3386.0,206.0075,206.207,206.0075,206.0773,3386.0
2024-08-14 13:00:00,206.56,206.61,206.48,206.55,3400.0,206.0474,206.0972,205.9676,206.0374,3400.0
2024-08-14 13:05:00,206.55,206.62,206.5,206.62,2000.0,206.0374,206.1072,205.9875,206.1072,2000.0
2024-08-14 13:10:00,206.61,206.61,206.23,206.39,3733.0,206.0972,206.0972,205.7182,205.8778,3733.0
2024-08-14 13:15:00,206.39,206.59,206.3,206.59,5859.0,205.8778,206.0773,205.788,206.0773,5859.0
2024-08-14 13:20:00,206.65,206.82,206.57,206.76,4880.0,206.1371,206.3067,206.0573,206.2469,4880.0
2024-08-14 13:25:00,206.79,206.79,206.61,206.68,5117.0,206.2768,206.2768,206.0972,206.1671,5117.0
2024-08-14 13:30:00,206.68,206.71,206.26,206.31,5154.0,206.1671,206.197,205.7481,205.798,5154.0
2024-08-14 13:35:00,206.31,206.31,205.99,206.12,12228.0,205.798,205.798,205.4788,205.6084,12228.0
2024-08-14 13:40:00,206.12,206.18,205.95,206.13,19542.0,205.6084,205.6683,205.4389,205.6184,19542.0
2024-08-14 13:45:00,206.07,206.36,206.06,206.36,21186.0,205.5586,205.8479,205.5486,205.8479,21186.0
2024-08-14 13:50:00,206.32,206.39,206.26,206.35,3022.0,205.808,205.8778,205.7481,205.8379,3022.0
2024-08-14 13:55:00,206.36,206.73,206.36,206.67,8045.0,205.8479,206.2169,205.8479,206.1571,8045.0
2024-08-14 14:00:00,206.69,206.88,206.48,206.7,4832.0,206.177,206.3666,205.9676,206.187,4832.0
2024-08-14 14:05:00,206.79,206.86,206.57,206.66,5900.0,206.2768,206.3466,206.0573,206.1471,5900.0
2024-08-14 14:10:00,206.65,206.71,206.57,206.65,7460.0,206.1371,206.197,206.0573,206.1371,7460.0
2024-08-14 14:15:00,206.62,206.64,206.51,206.51,5200.0,206.1072,206.1272,205.9975,205.9975,5200.0
2024-08-14 14:20:00,206.51,206.62,206.47,206.59,2584.0,205.9975,206.1072,205.9576,206.0773,2584.0
2024-08-14 14:25:00,206.59,206.71,206.52,206.58,2450.0,206.0773,206.197,206.0075,206.0673,2450.0
2024-08-14 14:30:00,206.66,206.68,206.53,206.53,3404.0,206.1471,206.1671,206.0174,206.0174,3404.0
2024-08-14 14:35:00,206.52,206.8,206.51,206.8,3405.0,206.0075,206.2868,205.9975,206.2868,3405.0
2024-08-14 14:40:00,206.85,207.02,206.85,207.0,4130.0,206.3366,206.5062,206.3366,206.4863,4130.0
2024-08-14 14:45:00,207.06,207.14,206.98,207.05,5777.0,206.5461,206.6259,206.4663,206.5361,5777.0
2024-08-14 14:50:00,207.06,207.17,206.93,206.93,11207.0,206.5461,206.6558,206.4164,206.4164,11207.0
2024-08-14 14:55:00,207.02,207.28,206.88,207.24,15097.0,206.5062,206.7656,206.3666,206.7257,15097.0
2024-08-14 15:00:00,207.26,207.26,207.15,207.22,5880.0,206.7456,206.7456,206.6359,206.7057,5880.0
2024-08-14 15:05:00,207.22,207.35,207.22,207.28,4063.0,206.7057,206.8354,206.7057,206.7656,4063.0
2024-08-14 15:10:00,207.29,207.34,207.01,207.1,6451.0,206.7755,206.8254,206.4962,206.586,6451.0
2024-08-14 15:15:00,207.1,207.1,206.94,206.99,2401.0,206.586,206.586,206.4264,206.4763,2401.0
2024-08-14 15:20:00,206.95,207.03,206.78,206.9,4853.0,206.4364,206.5162,206.2668,206.3865,4853.0
2024-08-14 15:25:00,206.94,207.08,206.86,206.87,5243.0,206.4264,206.5661,206.3466,206.3566,5243.0
2024-08-14 15:30:00,206.86,207.1,206.79,206.94,8346.0,206.3466,206.586,206.2768,206.4264,8346.0
2024-08-14 15:35:00,206.94,206.98,206.53,206.74,6729.0,206.4264,206.4663,206.0174,206.2269,6729.0
2024-08-14 15:40:00,206.66,206.74,206.42,206.65,8680.0,206.1471,206.2269,205.9077,206.1371,8680.0
2024-08-14 15:45:00,206.66,207.29,206.65,207.19,22832.0,206.1471,206.7755,206.1371,206.6758,22832.0
2024-08-14 15:50:00,207.26,207.4,206.89,207.03,35556.0,206.7456,206.8853,206.3765,206.5162,35556.0
2024-08-14 15:55:00,207.15,207.93,207.15,207.8,122604.0,206.6359,207.414,206.6359,207.2843,122604.0
2024-08-15 09:30:00,209.44,210.41,209.09,210.19,38949.0,208.9202,209.8878,208.5711,209.6683,38949.0
2024-08-15 09:35:00,210.12,210.92,210.12,210.77,22478.0,209.5985,210.3965,209.5985,210.2469,22478.0
2024-08-15 09:40:00,210.77,211.2,210.5,211.2,25235.0,210.2469,210.6758,209.9776,210.6758,25235.0
2024-08-15 09:45:00,211.18,211.18,210.19,210.72,19117.0,210.6559,210.6559,209.6683,210.197,19117.0
2024-08-15 09:50:00,210.66,211.26,210.45,211.03,24392.0,210.1372,210.7357,209.9277,210.5063,24392.0
2024-08-15 09:55:00,211.03,211.13,210.57,210.67,36794.0,210.5063,210.606,210.0474,210.1472,36794.0
2024-08-15 10:00:00,210.76,210.78,210.24,210.48,9233.0,210.2369,210.2569,209.7182,209.9576,9233.0
2024-08-15 10:05:00,210.24,210.87,210.06,210.61,22130.0,209.7182,210.3467,209.5387,210.0873,22130.0
2024-08-15 10:10:00,210.67,210.67,209.88,209.97,14946.0,210.1472,210.1472,209.3591,209.4489,14946.0
2024-08-15 10:15:00,210.1,210.26,209.98,210.26,2534.0,209.5786,209.7382,209.4589,209.7382,2534.0
2024-08-15 10:20:00,210.26,210.39,210.07,210.25,6629.0,209.7382,209.8679,209.5486,209.7282,6629.0
2024-08-15 10:25:00,210.24,210.39,210.1,210.21,4070.0,209.7182,209.8679,209.5786,209.6883,4070.0
2024-08-15 10:30:00,210.39,210.39,209.85,209.85,4465.0,209.8679,209.8679,209.3292,209.3292,4465.0
2024-08-15 10:35:00,209.85,209.99,209.41,209.49,16090.0,209.3292,209.4688,208.8903,208.9701,16090.0
2024-08-15 10:40:00,209.49,209.64,209.16,209.42,13147.0,208.9701,209.1197,208.6409,208.9003,13147.0
2024-08-15 10:45:00,209.41,209.62,209.3,209.46,3279.0,208.8903,209.0998,208.7806,208.9402,3279.0
2024-08-15 10:50:00,209.41,209.67,209.35,209.59,8529.0,208.8903,209.1496,208.8304,209.0698,8529.0
2024-08-15 10:55:00,209.6,209.64,209.47,209.51,4387.0,209.0798,209.1197,208.9501,208.99,4387.0
2024-08-15 11:00:00,209.5,209.94,209.49,209.94,8186.0,208.9801,209.419,208.9701,209.419,8186.0
2024-08-15 11:05:00,209.95,210.01,209.84,209.93,3637.0,209.4289,209.4888,209.3192,209.409,3637.0
2024-08-15 11:10:00,210.04,210.23,209.8,210.23,4037.0,209.5187,209.7082,209.2793,209.7082,4037.0
2024-08-15 11:15:00,210.32,210.48,210.11,210.11,17219.0,209.798,209.9576,209.5885,209.5885,17219.0
2024-08-15 11:20:00,210.2,210.31,210.1,210.2,5576.0,209.6783,209.788,209.5786,209.6783,5576.0
2024-08-15 11:25:00,210.09,210.17,209.73,209.85,13018.0,209.5686,209.6484,209.2095,209.3292,13018.0
2024-08-15 11:30:00,209.92,210.08,209.84,210.05,3440.0,209.399,209.5586,209.3192,209.5287,3440.0
2024-08-15 11:35:00,209.98,210.04,209.82,210.02,4599.0,209.4589,209.5187,209.2993,209.4988,4599.0
2024-08-15 11:40:00,209.93,210.26,209.88,210.08,3748.0,209.409,209.7382,209.3591,209.5586,3748.0
2024-08-15 11:45:00,210.15,210.5,210.15,210.5,13315.0,209.6284,209.9776,209.6284,209.9776,13315.0
2024-08-15 11:50:00,210.45,210.65,210.38,210.58,6263.0,209.9277,210.1272,209.8579,210.0574,6263.0
2024-08-15 11:55:00,210.52,210.52,210.24,210.24,3271.0,209.9975,209.9975,209.7182,209.7182,3271.0
2024-08-15 12:00:00,210.29,210.33,210.09,210.15,4339.0,209.7681,209.808,209.5686,209.6284,4339.0
2024-08-15 12:05:00,210.11,210.25,209.87,210.18,8331.0,209.5885,209.7282,209.3491,209.6584,8331.0
2024-08-15 12:10:00,210.25,210.35,210.15,210.31,800.0,209.7282,209.828,209.6284,209.788,800.0
2024-08-15 12:15:00,210.23,210.48,210.22,210.4,5634.0,209.7082,209.9576,209.6983,209.8778,5634.0
2024-08-15 12:20:00,210.38,210.52,210.35,210.47,6081.0,209.8579,209.9975,209.828,209.9477,6081.0
2024-08-15 12:25:00,210.41,210.69,210.41,210.69,10311.0,209.8878,210.1671,209.8878,210.1671,10311.0
2024-08-15 12:30:00,210.68,210.78,210.35,210.48,9451.0,210.1571,210.2569,209.828,209.9576,9451.0
2024-08-15 12:35:00,210.42,210.42,210.29,210.29,2019.0,209.8978,209.8978,209.7681,209.7681,2019.0
2024-08-15 12:40:00,210.37,210.37,210.07,210.07,4939.0,209.8479,209.8479,209.5486,209.5486,4939.0
2024-08-15 12:45:00,210.04,210.16,209.76,210.11,12327.0,209.5187,209.6384,209.2394,209.5885,12327.0
2024-08-15 12:50:00,210.17,210.18,210.07,210.16,2222.0,209.6484,209.6584,209.5486,209.6384,2222.0
2024-08-15 12:55:00,210.11,210.64,209.87,210.45,23381.0,209.5885,210.1172,209.3491,209.9277,23381.0
2024-08-15 13:00:00,210.29,210.51,210.24,210.49,6065.0,209.7681,209.9876,209.7182,209.9676,6065.0
2024-08-15 13:05:00,210.39,210.5,210.33,210.5,3211.0,209.8679,209.9776,209.808,209.9776,3211.0
2024-08-15 13:10:00,210.53,210.78,210.53,210.62,4398.0,210.0075,210.2569,210.0075,210.0973,4398.0
2024-08-15 13:15:00,210.6,210.89,210.58,210.73,19956.0,210.0773,210.3666,210.0574,210.207,19956.0
2024-08-15 13:20:00,210.76,210.81,210.58,210.58,2770.0,210.2369,210.2868,210.0574,210.0574,2770.0
2024-08-15 13:25:00,210.59,210.6,210.5,210.57,400.0,210.0674,210.0773,209.9776,210.0474,400.0
2024-08-15 13:30:00,210.63,210.87,210.52,210.86,3926.0,210.1073,210.3467,209.9975,210.3367,3926.0
2024-08-15 13:35:00,210.84,210.84,210.76,210.81,2480.0,210.3167,210.3167,210.2369,210.2868,2480.0
2024-08-15 13:40:00,210.72,210.82,210.58,210.58,5892.0,210.197,210.2968,210.0574,210.0574,5892.0
2024-08-15 13:45:00,210.68,210.99,210.46,210.8,16388.0,210.1571,210.4664,209.9377,210.2768,16388.0
2024-08-15 13:50:00,210.8,211.13,210.76,211.13,4906.0,210.2768,210.606,210.2369,210.606,4906.0
2024-08-15 13:55:00,211.13,211.14,210.9,211.02,9965.0,210.606,210.616,210.3766,210.4963,9965.0
2024-08-15 14:00:00,210.99,211.21,210.88,210.99,13623.0,210.4664,210.6858,210.3566,210.4664,13623.0
2024-08-15 14:05:00,211.02,211.06,210.8,211.04,17818.0,210.4963,210.5362,210.2768,210.5162,17818.0
2024-08-15 14:10:00,210.95,210.99,210.6,210.7,11478.0,210.4265,210.4664,210.0773,210.1771,11478.0
2024-08-15 14:15:00,210.54,210.64,210.51,210.64,1497.0,210.0175,210.1172,209.9876,210.1172,1497.0
2024-08-15 14:20:00,210.63,210.66,210.55,210.66,1793.0,210.1073,210.1372,210.0275,210.1372,1793.0
2024-08-15 14:25:00,210.63,210.66,210.51,210.52,7668.0,210.1073,210.1372,209.9876,209.9975,7668.0
2024-08-15 14:30:00,210.56,210.77,210.51,210.55,11513.0,210.0374,210.2469,209.9876,210.0275,11513.0
2024-08-15 14:35:00,210.59,210.68,210.5,210.53,2379.0,210.0674,210.1571,209.9776,210.0075,2379.0
2024-08-15 14:40:00,210.53,210.58,210.49,210.56,3396.0,210.0075,210.0574,209.9676,210.0374,3396.0
2024-08-15 14:45:00,210.56,210.78,210.49,210.74,14031.0,210.0374,210.2569,209.9676,210.217,14031.0
2024-08-15 14:50:00,210.7,210.7,210.49,210.56,4006.0,210.1771,210.1771,209.9676,210.0374,4006.0
2024-08-15 14:55:00,210.5,210.56,210.39,210.5,7210.0,209.9776,210.0374,209.8679,209.9776,7210.0
2024-08-15 15:00:00,210.45,210.45,210.13,210.27,44487.0,209.9277,209.9277,209.6085,209.7481,44487.0
2024-08-15 15:05:00,210.23,210.57,210.2,210.4,28043.0,209.7082,210.0474,209.6783,209.8778,28043.0
2024-08-15 15:10:00,210.4,210.58,210.4,210.51,8742.0,209.8778,210.0574,209.8778,209.9876,8742.0
2024-08-15 15:15:00,210.53,210.59,210.3,210.41,9612.0,210.0075,210.0674,209.7781,209.8878,9612.0
2024-08-15 15:20:00,210.4,210.6,210.38,210.53,6028.0,209.8778,210.0773,209.8579,210.0075,6028.0
2024-08-15 15:25:00,210.58,210.62,210.45,210.52,9134.0,210.0574,210.0973,209.9277,209.9975,9134.0
2024-08-15 15:30:00,210.49,210.55,210.34,210.39,44582.0,209.9676,210.0275,209.818,209.8679,44582.0
2024-08-15 15:35:00,210.39,210.42,210.13,210.34,9826.0,209.8679,209.8978,209.6085,209.818,9826.0
2024-08-15 15:40:00,210.4,210.76,210.29,210.62,22559.0,209.8778,210.2369,209.7681,210.0973,22559.0
2024-08-15 15:45:00,210.62,210.64,210.33,210.4,26662.0,210.0973,210.1172,209.808,209.8778,26662.0
2024-08-15 15:50:00,210.4,210.55,210.13,210.17,48389.0,209.8778,210.0275,209.6085,209.6484,48389.0
2024-08-15 15:55:00,210.18,210.69,210.15,210.66,104872.0,209.6584,210.1671,209.6284,210.1372,104872.0
2024-08-16 09:30:00,210.42,210.99,210.36,210.4,46270.0,209.8978,210.4664,209.8379,209.8778,46270.0
2024-08-16 09:35:00,210.71,211.01,210.68,211.0,600.0,210.1871,210.4863,210.1571,210.4763,600.0
2024-08-16 09:40:00,211.21,211.51,211.09,211.11,13541.0,210.6858,210.9851,210.5661,210.5861,13541.0
2024-08-16 09:45:00,211.08,211.26,210.9,211.17,6568.0,210.5561,210.7357,210.3766,210.6459,6568.0
2024-08-16 09:50:00,211.26,211.43,210.65,210.69,4628.0,210.7357,210.9053,210.1272,210.1671,4628.0
2024-08-16 09:55:00,210.73,210.98,210.67,210.68,18289.0,210.207,210.4564,210.1472,210.1571,18289.0
2024-08-16 10:00:00,210.79,211.11,210.42,210.55,8735.0,210.2669,210.5861,209.8978,210.0275,8735.0
2024-08-16 10:05:00,210.49,210.61,209.94,210.06,4447.0,209.9676,210.0873,209.419,209.5387,4447.0
2024-08-16 10:10:00,210.06,210.41,209.97,210.38,6042.0,209.5387,209.8878,209.4489,209.8579,6042.0
2024-08-16 10:15:00,210.35,210.8,210.35,210.59,8606.0,209.828,210.2768,209.828,210.0674,8606.0
2024-08-16 10:20:00,210.6,210.65,210.28,210.39,2364.0,210.0773,210.1272,209.7581,209.8679,2364.0
2024-08-16 10:25:00,210.27,210.88,210.27,210.64,5002.0,209.7481,210.3566,209.7481,210.1172,5002.0
2024-08-16 10:30:00,210.63,210.72,210.14,210.4,12652.0,210.1073,210.197,209.6185,209.8778,12652.0
2024-08-16 10:35:00,210.41,210.64,210.27,210.58,5792.0,209.8878,210.1172,209.7481,210.0574,5792.0
2024-08-16 10:40:00,210.58,211.0,210.47,210.94,18504.0,210.0574,210.4763,209.9477,210.4165,18504.0
2024-08-16 10:45:00,210.94,211.28,210.78,211.01,13602.0,210.4165,210.7556,210.2569,210.4863,13602.0
2024-08-16 10:50:00,211.08,211.52,211.02,211.33,10260.0,210.5561,210.995,210.4963,210.8055,10260.0
2024-08-16 10:55:00,211.34,211.92,211.28,211.76,17805.0,210.8155,211.3941,210.7556,211.2345,17805.0
2024-08-16 11:00:00,211.76,212.0,211.63,211.89,20876.0,211.2345,211.4739,211.1048,211.3641,20876.0
2024-08-16 11:05:00,211.83,212.03,211.63,211.76,10503.0,211.3043,211.5038,211.1048,211.2345,10503.0
2024-08-16 11:10:00,211.78,211.97,211.66,211.97,11707.0,211.2544,211.4439,211.1347,211.4439,11707.0
2024-08-16 11:15:00,211.78,212.03,211.72,211.9,7692.0,211.2544,211.5038,211.1946,211.3741,7692.0
2024-08-16 11:20:00,211.9,212.18,211.81,212.18,21850.0,211.3741,211.6534,211.2843,211.6534,21850.0
2024-08-16 11:25:00,212.16,212.36,212.14,212.16,7467.0,211.6335,211.833,211.6135,211.6335,7467.0
2024-08-16 11:30:00,212.13,212.19,212.09,212.15,7245.0,211.6035,211.6634,211.5636,211.6235,7245.0
2024-08-16 11:35:00,212.06,212.36,212.06,212.26,8063.0,211.5337,211.833,211.5337,211.7332,8063.0
2024-08-16 11:40:00,212.21,212.26,212.14,212.15,6913.0,211.6833,211.7332,211.6135,211.6235,6913.0
2024-08-16 11:45:00,212.19,212.19,212.07,212.12,4054.0,211.6634,211.6634,211.5437,211.5936,4054.0
2024-08-16 11:50:00,212.16,212.19,212.08,212.19,1342.0,211.6335,211.6634,211.5537,211.6634,1342.0
2024-08-16 11:55:00,212.24,212.28,212.16,212.16,4110.0,211.7133,211.7532,211.6335,211.6335,4110.0
2024-08-16 12:00:00,212.16,212.24,212.15,212.15,500.0,211.6335,211.7133,211.6235,211.6235,500.0
2024-08-16 12:05:00,212.1,212.31,211.98,212.31,6063.0,211.5736,211.7831,211.4539,211.7831,6063.0
2024-08-16 12:10:00,212.24,212.29,212.15,212.29,543.0,211.7133,211.7631,211.6235,211.7631,543.0
2024-08-16 12:15:00,212.3,212.36,212.09,212.17,2322.0,211.7731,211.833,211.5636,211.6434,2322.0
2024-08-16 12:20:00,212.21,212.27,211.98,212.25,4428.0,211.6833,211.7432,211.4539,211.7232,4428.0
2024-08-16 12:25:00,212.29,212.29,212.12,212.22,1917.0,211.7631,211.7631,211.5936,211.6933,1917.0
2024-08-16 12:30:00,212.14,212.35,212.07,212.35,5714.0,211.6135,211.823,211.5437,211.823,5714.0
2024-08-16 12:35:00,212.36,212.42,212.32,212.33,2666.0,211.833,211.8928,211.7931,211.803,2666.0
2024-08-16 12:40:00,212.38,212.48,212.38,212.4,1558.0,211.8529,211.9527,211.8529,211.8729,1558.0
2024-08-16 12:45:00,212.4,212.49,212.34,212.49,2853.0,211.8729,211.9626,211.813,211.9626,2853.0
2024-08-16 12:50:00,212.44,212.72,212.44,212.66,2490.0,211.9128,212.1921,211.9128,212.1322,2490.0
2024-08-16 12:55:00,212.72,213.02,212.69,212.97,2438.0,212.1921,212.4913,212.1621,212.4414,2438.0
2024-08-16 13:00:00,212.9,212.94,212.78,212.83,5132.0,212.3716,212.4115,212.2519,212.3018,5132.0
2024-08-16 13:05:00,212.77,212.9,212.51,212.51,3602.0,212.2419,212.3716,211.9826,211.9826,3602.0
2024-08-16 13:10:00,212.63,212.7,212.61,212.7,742.0,212.1023,212.1721,212.0823,212.1721,742.0
2024-08-16 13:15:00,212.62,212.66,212.4,212.54,2538.0,212.0923,212.1322,211.8729,212.0125,2538.0
2024-08-16 13:20:00,212.61,212.61,212.44,212.5,1360.0,212.0823,212.0823,211.9128,211.9726,1360.0
2024-08-16 13:25:00,212.47,212.58,212.33,212.41,4790.0,211.9427,212.0524,211.803,211.8828,4790.0
2024-08-16 13:30:00,212.41,212.67,212.41,212.65,6023.0,211.8828,212.1422,211.8828,212.1222,6023.0
2024-08-16 13:35:00,212.64,212.69,212.58,212.68,951.0,212.1123,212.1621,212.0524,212.1522,951.0
2024-08-16 13:40:00,212.62,212.7,212.57,212.6,4344.0,212.0923,212.1721,212.0424,212.0724,4344.0
2024-08-16 13:45:00,212.72,212.82,212.66,212.77,2167.0,212.1921,212.2918,212.1322,212.2419,2167.0
2024-08-16 13:50:00,212.66,212.71,212.52,212.55,2609.0,212.1322,212.1821,211.9926,212.0225,2609.0
2024-08-16 13:55:00,212.59,212.67,212.5,212.51,1850.0,212.0624,212.1422,211.9726,211.9826,1850.0
2024-08-16 14:00:00,212.51,212.63,212.4,212.43,2813.0,211.9826,212.1023,211.8729,211.9028,2813.0
2024-08-16 14:05:00,212.47,212.47,212.31,212.31,5355.0,211.9427,211.9427,211.7831,211.7831,5355.0
2024-08-16 14:10:00,212.33,212.35,212.1,212.11,6888.0,211.803,211.823,211.5736,211.5836,6888.0
2024-08-16 14:15:00,212.17,212.33,212.14,212.3,3238.0,211.6434,211.803,211.6135,211.7731,3238.0
2024-08-16 14:20:00,212.35,212.44,212.22,212.27,4285.0,211.823,211.9128,211.6933,211.7432,4285.0
2024-08-16 14:25:00,212.27,212.32,212.2,212.32,2706.0,211.7432,211.7931,211.6734,211.7931,2706.0
2024-08-16 14:30:00,212.37,212.37,212.24,212.34,2643.0,211.8429,211.8429,211.7133,211.813,2643.0
2024-08-16 14:35:00,212.33,212.33,212.06,212.19,3053.0,211.803,211.803,211.5337,211.6634,3053.0
2024-08-16 14:40:00,212.13,212.25,212.09,212.16,2627.0,211.6035,211.7232,211.5636,211.6335,2627.0
2024-08-16 14:45:00,212.17,212.23,211.97,212.05,3583.0,211.6434,211.7033,211.4439,211.5237,3583.0
2024-08-16 14:50:00,211.97,212.1,211.89,212.09,4830.0,211.4439,211.5736,211.3641,211.5636,4830.0
2024-08-16 14:55:00,212.1,212.27,212.1,212.23,3053.0,211.5736,211.7432,211.5736,211.7033,3053.0
2024-08-16 15:00:00,212.19,212.28,212.15,212.15,2893.0,211.6634,211.7532,211.6235,211.6235,2893.0
2024-08-16 15:05:00,212.24,212.25,211.89,211.95,7505.0,211.7133,211.7232,211.3641,211.424,7505.0
2024-08-16 15:10:00,212.0,212.05,211.87,212.01,4645.0,211.4739,211.5237,211.3442,211.4838,4645.0
2024-08-16 15:15:00,212.0,212.21,211.97,212.18,6663.0,211.4739,211.6833,211.4439,211.6534,6663.0
2024-08-16 15:20:00,212.18,212.24,212.04,212.12,5854.0,211.6534,211.7133,211.5138,211.5936,5854.0
2024-08-16 15:25:00,212.11,212.3,212.06,212.3,9958.0,211.5836,211.7731,211.5337,211.7731,9958.0
2024-08-16 15:30:00,212.32,212.51,212.24,212.47,17618.0,211.7931,211.9826,211.7133,211.9427,17618.0
2024-08-16 15:35:00,212.48,212.67,212.47,212.56,13974.0,211.9527,212.1422,211.9427,212.0325,13974.0
2024-08-16 15:40:00,212.59,212.74,212.51,212.69,22696.0,212.0624,212.212,211.9826,212.1621,22696.0
2024-08-16 15:45:00,212.69,212.75,212.47,212.5,39979.0,212.1621,212.222,211.9427,211.9726,39979.0
2024-08-16 15:50:00,212.48,212.78,212.2,212.42,34203.0,211.9527,212.2519,211.6734,211.8928,34203.0
2024-08-16 15:55:00,212.39,212.88,212.32,212.42,199846.0,211.8629,212.3517,211.7931,211.8928,199846.0
2024-08-19 09:30:00,212.7,214.02,212.7,214.02,8674.0,212.1721,213.4888,212.1721,213.4888,8674.0
2024-08-19 09:35:00,214.2,214.2,213.5,213.64,4545.0,213.6684,213.6684,212.9701,213.1098,4545.0
2024-08-19 09:40:00,213.73,213.73,213.3,213.31,3548.0,213.1996,213.1996,212.7706,212.7806,3548.0
2024-08-19 09:45:00,213.36,213.37,213.14,213.26,5774.0,212.8305,212.8405,212.611,212.7307,5774.0
2024-08-19 09:50:00,213.16,213.28,212.92,213.02,6785.0,212.631,212.7507,212.3916,212.4913,6785.0
2024-08-19 09:55:00,212.99,212.99,212.52,212.54,2634.0,212.4614,212.4614,211.9926,212.0125,2634.0
2024-08-19 10:00:00,212.54,212.71,212.33,212.33,3962.0,212.0125,212.1821,211.803,211.803,3962.0
2024-08-19 10:05:00,212.45,212.74,212.4,212.63,6490.0,211.9227,212.212,211.8729,212.1023,6490.0
2024-08-19 10:10:00,212.54,212.84,212.54,212.68,14064.0,212.0125,212.3118,212.0125,212.1522,14064.0
2024-08-19 10:15:00,212.76,212.76,212.55,212.57,5514.0,212.232,212.232,212.0225,212.0424,5514.0
2024-08-19 10:20:00,212.61,212.98,212.61,212.76,3305.0,212.0823,212.4514,212.0823,212.232,3305.0
2024-08-19 10:25:00,212.91,213.22,212.91,213.06,1460.0,212.3816,212.6908,212.3816,212.5312,1460.0
2024-08-19 10:30:00,213.11,213.16,212.91,213.15,6396.0,212.5811,212.631,212.3816,212.621,6396.0
2024-08-19 10:35:00,213.15,213.21,212.97,213.03,9070.0,212.621,212.6809,212.4414,212.5013,9070.0
2024-08-19 10:40:00,213.01,213.46,213.0,213.39,7587.0,212.4813,212.9302,212.4714,212.8604,7587.0
2024-08-19 10:45:00,213.47,213.57,213.47,213.47,1651.0,212.9402,213.04,212.9402,212.9402,1651.0
2024-08-19 10:50:00,213.54,213.73,213.54,213.58,16714.0,213.01,213.1996,213.01,213.0499,16714.0
2024-08-19 10:55:00,213.61,213.75,213.56,213.64,3598.0,213.0799,213.2195,213.03,213.1098,3598.0
2024-08-19 11:00:00,213.56,213.75,213.55,213.64,3065.0,213.03,213.2195,213.02,213.1098,3065.0
2024-08-19 11:05:00,213.57,213.65,213.42,213.44,3752.0,213.04,213.1198,212.8903,212.9103,3752.0
2024-08-19 11:10:00,213.53,213.54,213.3,213.43,2808.0,213.0001,213.01,212.7706,212.9003,2808.0
2024-08-19 11:15:00,213.38,213.76,213.29,213.75,5532.0,212.8504,213.2295,212.7607,213.2195,5532.0
2024-08-19 11:20:00,213.66,213.92,213.48,213.92,4940.0,213.1297,213.3891,212.9502,213.3891,4940.0
2024-08-19 11:25:00,213.99,213.99,213.72,213.75,3511.0,213.4589,213.4589,213.1896,213.2195,3511.0
2024-08-19 11:30:00,213.75,213.99,213.74,213.95,4026.0,213.2195,213.4589,213.2095,213.419,4026.0
2024-08-19 11:35:00,213.78,213.98,213.75,213.84,14557.0,213.2494,213.4489,213.2195,213.3093,14557.0
2024-08-19 11:40:00,213.75,213.88,213.72,213.86,4575.0,213.2195,213.3492,213.1896,213.3292,4575.0
2024-08-19 11:45:00,213.91,214.08,213.89,214.08,5802.0,213.3791,213.5487,213.3592,213.5487,5802.0
2024-08-19 11:50:00,214.09,214.11,213.92,213.92,5620.0,213.5587,213.5786,213.3891,213.3891,5620.0
2024-08-19 11:55:00,213.86,213.95,213.67,213.74,8666.0,213.3292,213.419,213.1397,213.2095,8666.0
2024-08-19 12:00:00,213.73,213.93,213.72,213.75,2283.0,213.1996,213.3991,213.1896,213.2195,2283.0
2024-08-19 12:05:00,213.81,213.84,213.62,213.62,1916.0,213.2794,213.3093,213.0898,213.0898,1916.0
2024-08-19 12:10:00,213.64,213.82,213.62,213.73,5985.0,213.1098,213.2893,213.0898,213.1996,5985.0
2024-08-19 12:15:00,213.86,213.86,213.66,213.77,3291.0,213.3292,213.3292,213.1297,213.2395,3291.0
2024-08-19 12:20:00,213.73,213.84,213.64,213.84,7685.0,213.1996,213.3093,213.1098,213.3093,7685.0
2024-08-19 12:25:00,213.86,214.12,213.86,213.99,5193.0,213.3292,213.5886,213.3292,213.4589,5193.0
2024-08-19 12:30:00,213.98,214.03,213.73,213.85,3136.0,213.4489,213.4988,213.1996,213.3193,3136.0
2024-08-19 12:35:00,213.85,214.18,213.79,214.06,2500.0,213.3193,213.6484,213.2594,213.5287,2500.0
2024-08-19 12:40:00,214.17,214.17,214.06,214.14,456.0,213.6385,213.6385,213.5287,213.6085,456.0
2024-08-19 12:45:00,214.13,214.32,214.02,214.31,7538.0,213.5986,213.7881,213.4888,213.7781,7538.0
2024-08-19 12:50:00,214.32,214.54,214.23,214.51,1750.0,213.7881,214.0076,213.6983,213.9776,1750.0
2024-08-19 12:55:00,214.53,214.71,214.53,214.6,3700.0,213.9976,214.1771,213.9976,214.0674,3700.0
2024-08-19 13:00:00,214.6,214.6,214.41,214.5,6532.0,214.0674,214.0674,213.8779,213.9677,6532.0
2024-08-19 13:05:00,214.46,214.68,214.46,214.59,6509.0,213.9277,214.1472,213.9277,214.0574,6509.0
2024-08-19 13:10:00,214.59,214.59,214.36,214.43,2843.0,214.0574,214.0574,213.828,213.8978,2843.0
2024-08-19 13:15:00,214.43,214.52,214.37,214.42,1861.0,213.8978,213.9876,213.838,213.8878,1861.0
2024-08-19 13:20:00,214.45,214.45,214.38,214.41,2986.0,213.9178,213.9178,213.8479,213.8779,2986.0
2024-08-19 13:25:00,214.41,214.49,214.4,214.45,3618.0,213.8779,213.9577,213.8679,213.9178,3618.0
2024-08-19 13:30:00,214.47,214.5,214.29,214.34,7762.0,213.9377,213.9677,213.7582,213.808,7762.0
2024-08-19 13:35:00,214.38,214.47,214.37,214.44,3560.0,213.8479,213.9377,213.838,213.9078,3560.0
2024-08-19 13:40:00,214.49,214.62,214.41,214.52,2847.0,213.9577,214.0874,213.8779,213.9876,2847.0
2024-08-19 13:45:00,214.55,214.61,214.55,214.59,800.0,214.0175,214.0774,214.0175,214.0574,800.0
2024-08-19 13:50:00,214.55,214.6,214.45,214.46,7038.0,214.0175,214.0674,213.9178,213.9277,7038.0
2024-08-19 13:55:00,214.55,214.6,214.52,214.55,4483.0,214.0175,214.0674,213.9876,214.0175,4483.0
2024-08-19 14:00:00,214.57,214.75,214.52,214.74,4108.0,214.0375,214.217,213.9876,214.2071,4108.0
2024-08-19 14:05:00,214.72,214.75,214.57,214.59,3199.0,214.1871,214.217,214.0375,214.0574,3199.0
2024-08-19 14:10:00,214.54,214.65,214.53,214.59,2992.0,214.0076,214.1173,213.9976,214.0574,2992.0
2024-08-19 14:15:00,214.59,214.67,214.54,214.67,2638.0,214.0574,214.1372,214.0076,214.1372,2638.0
2024-08-19 14:20:00,214.64,214.85,214.63,214.83,4056.0,214.1073,214.3168,214.0973,214.2968,4056.0
2024-08-19 14:25:00,214.81,214.86,214.76,214.81,4436.0,214.2769,214.3268,214.227,214.2769,4436.0
2024-08-19 14:30:00,214.74,214.88,214.74,214.85,6795.0,214.2071,214.3467,214.2071,214.3168,6795.0
2024-08-19 14:35:00,214.85,215.04,214.79,215.04,9890.0,214.3168,214.5063,214.2569,214.5063,9890.0
2024-08-19 14:40:00,214.92,215.44,214.9,215.44,6808.0,214.3866,214.9053,214.3667,214.9053,6808.0
2024-08-19 14:45:00,215.34,215.42,215.22,215.34,5779.0,214.8056,214.8854,214.6859,214.8056,5779.0
2024-08-19 14:50:00,215.3,215.3,214.98,215.03,8266.0,214.7657,214.7657,214.4465,214.4963,8266.0
2024-08-19 14:55:00,215.05,215.2,214.98,215.11,2673.0,214.5163,214.6659,214.4465,214.5761,2673.0
2024-08-19 15:00:00,215.12,215.12,214.85,214.95,7401.0,214.5861,214.5861,214.3168,214.4165,7401.0
2024-08-19 15:05:00,214.95,215.04,214.87,214.99,10862.0,214.4165,214.5063,214.3367,214.4564,10862.0
2024-08-19 15:10:00,214.9,214.95,214.67,214.75,8478.0,214.3667,214.4165,214.1372,214.217,8478.0
2024-08-19 15:15:00,214.75,214.82,214.66,214.77,9764.0,214.217,214.2869,214.1273,214.237,9764.0
2024-08-19 15:20:00,214.72,214.81,214.64,214.66,12166.0,214.1871,214.2769,214.1073,214.1273,12166.0
2024-08-19 15:25:00,214.76,214.88,214.62,214.66,13803.0,214.227,214.3467,214.0874,214.1273,13803.0
2024-08-19 15:30:00,214.66,214.67,214.38,214.47,10794.0,214.1273,214.1372,213.8479,213.9377,10794.0
2024-08-19 15:35:00,214.53,214.61,214.31,214.31,10704.0,213.9976,214.0774,213.7781,213.7781,10704.0
2024-08-19 15:40:00,214.29,214.42,214.15,214.27,20227.0,213.7582,213.8878,213.6185,213.7382,20227.0
2024-08-19 15:45:00,214.2,214.45,214.08,214.28,13391.0,213.6684,213.9178,213.5487,213.7482,13391.0
2024-08-19 15:50:00,214.21,214.46,214.03,214.41,23215.0,213.6784,213.9277,213.4988,213.8779,23215.0
2024-08-19 15:55:00,214.36,214.65,214.24,214.62,106649.0,213.828,214.1173,213.7083,214.0874,106649.0
2024-08-20 09:30:00,214.14,214.68,214.14,214.32,11751.0,213.6085,214.1472,213.6085,213.7881,11751.0
2024-08-20 09:35:00,214.13,214.54,214.12,214.32,4751.0,213.5986,214.0076,213.5886,213.7881,4751.0
2024-08-20 09:40:00,214.33,214.43,214.11,214.29,2208.0,213.7981,213.8978,213.5786,213.7582,2208.0
2024-08-20 09:45:00,214.54,214.81,214.35,214.49,9920.0,214.0076,214.2769,213.818,213.9577,9920.0
2024-08-20 09:50:00,214.55,214.55,214.1,214.45,7468.0,214.0175,214.0175,213.5686,213.9178,7468.0
2024-08-20 09:55:00,214.52,214.53,213.93,214.15,7571.0,213.9876,213.9976,213.3991,213.6185,7571.0
2024-08-20 10:00:00,214.2,214.4,214.04,214.21,6803.0,213.6684,213.8679,213.5088,213.6784,6803.0
2024-08-20 10:05:00,214.01,214.33,214.01,214.33,1296.0,213.4789,213.7981,213.4789,213.7981,1296.0
2024-08-20 10:10:00,214.32,214.35,213.93,214.09,7099.0,213.7881,213.818,213.3991,213.5587,7099.0
2024-08-20 10:15:00,214.0,214.15,213.83,213.92,5908.0,213.4689,213.6185,213.2993,213.3891,5908.0
2024-08-20 10:20:00,213.92,214.08,213.75,213.84,6689.0,213.3891,213.5487,213.2195,213.3093,6689.0
2024-08-20 10:25:00,213.88,213.98,213.73,213.83,6640.0,213.3492,213.4489,213.1996,213.2993,6640.0
2024-08-20 10:30:00,213.72,214.09,213.68,213.96,5806.0,213.1896,213.5587,213.1497,213.429,5806.0
2024-08-20 10:35:00,213.84,213.93,213.56,213.92,4481.0,213.3093,213.3991,213.03,213.3891,4481.0
2024-08-20 10:40:00,213.83,213.83,213.55,213.55,4677.0,213.2993,213.2993,213.02,213.02,4677.0
2024-08-20 10:45:00,213.65,214.24,213.64,213.97,8499.0,213.1198,213.7083,213.1098,213.439,8499.0
2024-08-20 10:50:00,213.9,213.91,213.74,213.8,2753.0,213.3691,213.3791,213.2095,213.2694,2753.0
2024-08-20 10:55:00,213.77,213.88,213.66,213.67,7246.0,213.2395,213.3492,213.1297,213.1397,7246.0
2024-08-20 11:00:00,213.75,213.84,213.58,213.72,2759.0,213.2195,213.3093,213.0499,213.1896,2759.0
2024-08-20 11:05:00,213.72,213.84,213.64,213.73,7899.0,213.1896,213.3093,213.1098,213.1996,7899.0
2024-08-20 11:10:00,213.78,213.79,213.25,213.68,6831.0,213.2494,213.2594,212.7208,213.1497,6831.0
2024-08-20 11:15:00,213.49,213.66,213.43,213.58,4852.0,212.9602,213.1297,212.9003,213.0499,4852.0
2024-08-20 11:20:00,213.58,213.65,213.43,213.52,1931.0,213.0499,213.1198,212.9003,212.9901,1931.0
2024-08-20 11:25:00,213.6,213.6,213.42,213.5,2215.0,213.0699,213.0699,212.8903,212.9701,2215.0
2024-08-20 11:30:00,213.45,213.57,213.41,213.57,464.0,212.9203,213.04,212.8804,213.04,464.0
2024-08-20 11:35:00,213.42,213.55,213.41,213.45,2732.0,212.8903,213.02,212.8804,212.9203,2732.0
2024-08-20 11:40:00,213.48,213.52,213.37,213.37,1907.0,212.9502,212.9901,212.8405,212.8405,1907.0
2024-08-20 11:45:00,213.38,213.51,213.35,213.48,2511.0,212.8504,212.9801,212.8205,212.9502,2511.0
2024-08-20 11:50:00,213.47,213.69,213.44,213.69,1500.0,212.9402,213.1597,212.9103,213.1597,1500.0
2024-08-20 11:55:00,213.79,214.08,213.74,213.99,2706.0,213.2594,213.5487,213.2095,213.4589,2706.0
2024-08-20 12:00:00,214.03,214.04,213.86,213.96,818.0,213.4988,213.5088,213.3292,213.429,818.0
2024-08-20 12:05:00,213.96,213.96,213.96,213.96,0.0,213.429,213.429,213.429,213.429,0.0
2024-08-20 12:10:00,213.79,213.84,213.66,213.66,4425.0,213.2594,213.3093,213.1297,213.1297,4425.0
2024-08-20 12:15:00,213.62,213.62,213.4,213.4,2220.0,213.0898,213.0898,212.8704,212.8704,2220.0
2024-08-20 12:20:00,213.39,213.46,213.36,213.43,1256.0,212.8604,212.9302,212.8305,212.9003,1256.0
2024-08-20 12:25:00,213.39,213.51,213.35,213.46,1371.0,212.8604,212.9801,212.8205,212.9302,1371.0
2024-08-20 12:30:00,213.36,213.43,213.28,213.36,1900.0,212.8305,212.9003,212.7507,212.8305,1900.0
2024-08-20 12:35:00,213.31,213.37,213.31,213.37,1069.0,212.7806,212.8405,212.7806,212.8405,1069.0
2024-08-20 12:40:00,213.36,213.44,213.36,213.36,1473.0,212.8305,212.9103,212.8305,212.8305,1473.0
2024-08-20 12:45:00,213.34,213.43,213.17,213.25,2280.0,212.8105,212.9003,212.641,212.7208,2280.0
2024-08-20 12:50:00,213.18,213.24,213.02,213.02,900.0,212.6509,212.7108,212.4913,212.4913,900.0
2024-08-20 12:55:00,213.04,213.39,213.04,213.3,4645.0,212.5113,212.8604,212.5113,212.7706,4645.0
2024-08-20 13:00:00,213.23,213.27,213.06,213.22,6190.0,212.7008,212.7407,212.5312,212.6908,6190.0
2024-08-20 13:05:00,213.13,213.26,213.06,213.22,1402.0,212.6011,212.7307,212.5312,212.6908,1402.0
2024-08-20 13:10:00,213.09,213.17,212.94,212.95,2663.0,212.5612,212.641,212.4115,212.4215,2663.0
2024-08-20 13:15:00,212.87,212.94,212.8,212.8,1482.0,212.3417,212.4115,212.2719,212.2719,1482.0
2024-08-20 13:20:00,212.83,213.03,212.79,212.82,1248.0,212.3018,212.5013,212.2619,212.2918,1248.0
2024-08-20 13:25:00,212.83,212.9,212.81,212.81,839.0,212.3018,212.3716,212.2818,212.2818,839.0
2024-08-20 13:30:00,212.8,212.84,212.67,212.75,2609.0,212.2719,212.3118,212.1422,212.222,2609.0
2024-08-20 13:35:00,212.7,212.74,212.67,212.73,1400.0,212.1721,212.212,212.1422,212.202,1400.0
2024-08-20 13:40:00,212.73,212.91,212.73,212.91,2816.0,212.202,212.3816,212.202,212.3816,2816.0
2024-08-20 13:45:00,212.91,213.08,212.85,212.97,1300.0,212.3816,212.5512,212.3217,212.4414,1300.0
2024-08-20 13:50:00,212.94,212.98,212.87,212.87,4149.0,212.4115,212.4514,212.3417,212.3417,4149.0
2024-08-20 13:55:00,212.88,212.88,212.75,212.79,3281.0,212.3517,212.3517,212.222,212.2619,3281.0
2024-08-20 14:00:00,212.86,213.07,212.71,212.96,3427.0,212.3317,212.5412,212.1821,212.4315,3427.0
2024-08-20 14:05:00,212.98,213.0,212.95,212.96,700.0,212.4514,212.4714,212.4215,212.4315,700.0
2024-08-20 14:10:00,213.03,213.18,213.03,213.18,1006.0,212.5013,212.6509,212.5013,212.6509,1006.0
2024-08-20 14:15:00,213.2,213.28,213.19,213.26,607.0,212.6709,212.7507,212.6609,212.7307,607.0
2024-08-20 14:20:00,213.26,213.4,213.24,213.27,6303.0,212.7307,212.8704,212.7108,212.7407,6303.0
2024-08-20 14:25:00,213.26,213.41,213.16,213.31,7815.0,212.7307,212.8804,212.631,212.7806,7815.0
2024-08-20 14:30:00,213.3,213.3,213.18,213.19,1489.0,212.7706,212.7706,212.6509,212.6609,1489.0
2024-08-20 14:35:00,213.19,213.45,213.18,213.35,3255.0,212.6609,212.9203,212.6509,212.8205,3255.0
2024-08-20 14:40:00,213.37,213.37,213.16,213.16,6532.0,212.8405,212.8405,212.631,212.631,6532.0
2024-08-20 14:45:00,213.25,213.33,213.17,213.18,3447.0,212.7208,212.8006,212.641,212.6509,3447.0
2024-08-20 14:50:00,213.19,213.39,213.19,213.36,4304.0,212.6609,212.8604,212.6609,212.8305,4304.0
2024-08-20 14:55:00,213.31,213.42,213.2,213.22,6765.0,212.7806,212.8903,212.6709,212.6908,6765.0
2024-08-20 15:00:00,213.23,213.3,213.15,213.23,6387.0,212.7008,212.7706,212.621,212.7008,6387.0
2024-08-20 15:05:00,213.19,213.23,212.96,213.03,2936.0,212.6609,212.7008,212.4315,212.5013,2936.0
2024-08-20 15:10:00,212.98,213.2,212.95,212.96,4337.0,212.4514,212.6709,212.4215,212.4315,4337.0
2024-08-20 15:15:00,212.9,212.98,212.61,212.77,2326.0,212.3716,212.4514,212.0823,212.2419,2326.0
2024-08-20 15:20:00,212.81,212.96,212.79,212.89,4932.0,212.2818,212.4315,212.2619,212.3616,4932.0
2024-08-20 15:25:00,212.91,213.0,212.82,212.93,6707.0,212.3816,212.4714,212.2918,212.4015,6707.0
2024-08-20 15:30:00,212.92,213.06,212.87,213.0,8927.0,212.3916,212.5312,212.3417,212.4714,8927.0
2024-08-20 15:35:00,213.01,213.07,212.92,212.94,2561.0,212.4813,212.5412,212.3916,212.4115,2561.0
2024-08-20 15:40:00,212.92,212.96,212.7,212.7,5739.0,212.3916,212.4315,212.1721,212.1721,5739.0
2024-08-20 15:45:00,212.72,212.81,212.39,212.52,13266.0,212.1921,212.2818,211.8629,211.9926,13266.0
2024-08-20 15:50:00,212.58,212.6,212.21,212.25,9236.0,212.0524,212.0724,211.6833,211.7232,9236.0
2024-08-20 15:55:00,212.25,212.49,212.17,212.44,65752.0,211.7232,211.9626,211.6434,211.9128,65752.0
2024-08-21 09:30:00,213.46,214.1,213.01,213.78,5822.0,212.9302,213.5686,212.4813,213.2494,5822.0
2024-08-21 09:35:00,213.95,214.17,213.95,214.17,300.0,213.419,213.6385,213.419,213.6385,300.0
2024-08-21 09:40:00,213.98,214.42,213.56,214.42,30798.0,213.4489,213.8878,213.03,213.8878,30798.0
2024-08-21 09:45:00,214.27,214.29,213.52,213.68,4507.0,213.7382,213.7582,212.9901,213.1497,4507.0
2024-08-21 09:50:00,213.67,213.67,213.66,213.67,265.0,213.1397,213.1397,213.1297,213.1397,265.0
2024-08-21 09:55:00,213.85,214.01,213.58,213.58,5660.0,213.3193,213.4789,213.0499,213.0499,5660.0
2024-08-21 10:00:00,213.96,214.07,213.87,213.9,2100.0,213.429,213.5387,213.3392,213.3691,2100.0
2024-08-21 10:05:00,213.72,213.74,213.62,213.74,1997.0,213.1896,213.2095,213.0898,213.2095,1997.0
2024-08-21 10:10:00,213.61,213.8,213.19,213.23,6973.0,213.0799,213.2694,212.6609,212.7008,6973.0
2024-08-21 10:15:00,213.15,213.41,213.03,213.41,1219.0,212.621,212.8804,212.5013,212.8804,1219.0
2024-08-21 10:20:00,213.39,213.64,213.37,213.55,8020.0,212.8604,213.1098,212.8405,213.02,8020.0
2024-08-21 10:25:00,213.58,213.84,213.57,213.78,2854.0,213.0499,213.3093,213.04,213.2494,2854.0
2024-08-21 10:30:00,213.66,214.05,213.62,213.85,8707.0,213.1297,213.5188,213.0898,213.3193,8707.0
2024-08-21 10:35:00,213.83,214.12,213.82,214.12,6058.0,213.2993,213.5886,213.2893,213.5886,6058.0
2024-08-21 10:40:00,214.0,214.29,214.0,214.28,5268.0,213.4689,213.7582,213.4689,213.7482,5268.0
2024-08-21 10:45:00,214.28,214.28,213.79,213.85,8300.0,213.7482,213.7482,213.2594,213.3193,8300.0
2024-08-21 10:50:00,213.73,213.97,213.47,213.66,8139.0,213.1996,213.439,212.9402,213.1297,8139.0
2024-08-21 10:55:00,213.63,213.82,213.63,213.71,8541.0,213.0998,213.2893,213.0998,213.1796,8541.0
2024-08-21 11:00:00,213.71,213.81,213.6,213.7,3182.0,213.1796,213.2794,213.0699,213.1696,3182.0
2024-08-21 11:05:00,213.69,213.9,213.69,213.87,3061.0,213.1597,213.3691,213.1597,213.3392,3061.0
2024-08-21 11:10:00,213.97,214.05,213.88,214.03,4937.0,213.439,213.5188,213.3492,213.4988,4937.0
2024-08-21 11:15:00,214.02,214.14,213.95,214.07,3350.0,213.4888,213.6085,213.419,213.5387,3350.0
2024-08-21 11:20:00,214.08,214.57,214.04,214.39,25933.0,213.5487,214.0375,213.5088,213.8579,25933.0
2024-08-21 11:25:00,214.3,214.71,214.3,214.62,5898.0,213.7681,214.1771,213.7681,214.0874,5898.0
2024-08-21 11:30:00,214.72,214.74,214.6,214.6,800.0,214.1871,214.2071,214.0674,214.0674,800.0
2024-08-21 11:35:00,214.62,214.85,214.5,214.58,7525.0,214.0874,214.3168,213.9677,214.0475,7525.0
2024-08-21 11:40:00,214.64,214.64,214.48,214.52,2481.0,214.1073,214.1073,213.9477,213.9876,2481.0
2024-08-21 11:45:00,214.42,214.45,214.18,214.18,10829.0,213.8878,213.9178,213.6484,213.6484,10829.0
2024-08-21 11:50:00,214.2,214.32,214.14,214.32,1700.0,213.6684,213.7881,213.6085,213.7881,1700.0
2024-08-21 11:55:00,214.17,214.25,214.04,214.23,3183.0,213.6385,213.7183,213.5088,213.6983,3183.0
2024-08-21 12:00:00,214.17,214.31,214.09,214.28,6945.0,213.6385,213.7781,213.5587,213.7482,6945.0
2024-08-21 12:05:00,214.28,214.3,214.23,214.23,6118.0,213.7482,213.7681,213.6983,213.6983,6118.0
2024-08-21 12:10:00,214.28,214.38,214.27,214.29,3044.0,213.7482,213.8479,213.7382,213.7582,3044.0
2024-08-21 12:15:00,214.35,214.59,214.22,214.56,3352.0,213.818,214.0574,213.6883,214.0275,3352.0
2024-08-21 12:20:00,214.55,214.71,214.46,214.63,6732.0,214.0175,214.1771,213.9277,214.0973,6732.0
2024-08-21 12:25:00,214.62,214.88,214.58,214.8,2728.0,214.0874,214.3467,214.0475,214.2669,2728.0
2024-08-21 12:30:00,214.7,214.78,214.69,214.77,1676.0,214.1672,214.247,214.1572,214.237,1676.0
2024-08-21 12:35:00,214.97,215.18,214.97,215.05,2553.0,214.4365,214.646,214.4365,214.5163,2553.0
2024-08-21 12:40:00,215.05,215.24,215.02,215.2,4605.0,214.5163,214.7058,214.4864,214.6659,4605.0
2024-08-21 12:45:00,215.19,215.25,215.04,215.25,8195.0,214.6559,214.7158,214.5063,214.7158,8195.0
2024-08-21 12:50:00,215.28,215.56,215.28,215.56,2065.0,214.7457,215.025,214.7457,215.025,2065.0
2024-08-21 12:55:00,215.5,215.56,215.36,215.53,7162.0,214.9652,215.025,214.8255,214.9951,7162.0
2024-08-21 13:00:00,215.49,215.58,215.46,215.55,2421.0,214.9552,215.045,214.9253,215.015,2421.0
2024-08-21 13:05:00,215.56,215.6,215.39,215.42,6354.0,215.025,215.0649,214.8554,214.8854,6354.0
2024-08-21 13:10:00,215.4,215.66,215.37,215.4,7300.0,214.8654,215.1248,214.8355,214.8654,7300.0
2024-08-21 13:15:00,215.45,215.52,215.42,215.43,3112.0,214.9153,214.9851,214.8854,214.8953,3112.0
2024-08-21 13:20:00,215.49,215.65,215.42,215.46,8605.0,214.9552,215.1148,214.8854,214.9253,8605.0
2024-08-21 13:25:00,215.41,215.66,215.4,215.55,2254.0,214.8754,215.1248,214.8654,215.015,2254.0
2024-08-21 13:30:00,215.61,215.76,215.61,215.69,3422.0,215.0749,215.2245,215.0749,215.1547,3422.0
2024-08-21 13:35:00,215.68,215.71,215.57,215.62,6722.0,215.1447,215.1746,215.035,215.0849,6722.0
2024-08-21 13:40:00,215.62,215.63,215.39,215.44,7281.0,215.0849,215.0948,214.8554,214.9053,7281.0
2024-08-21 13:45:00,215.44,215.72,215.44,215.69,3362.0,214.9053,215.1846,214.9053,215.1547,3362.0
2024-08-21 13:50:00,215.6,215.75,215.55,215.7,5650.0,215.0649,215.2145,215.015,215.1647,5650.0
2024-08-21 13:55:00,215.63,215.81,215.59,215.78,8650.0,215.0948,215.2744,215.0549,215.2445,8650.0
2024-08-21 14:00:00,215.77,216.2,215.77,216.11,8251.0,215.2345,215.6634,215.2345,215.5737,8251.0
2024-08-21 14:05:00,216.02,216.02,215.92,215.97,4282.0,215.4839,215.4839,215.3841,215.434,4282.0
2024-08-21 14:10:00,215.95,216.12,215.95,216.08,5449.0,215.4141,215.5836,215.4141,215.5437,5449.0
2024-08-21 14:15:00,216.03,216.14,215.94,216.1,8173.0,215.4939,215.6036,215.4041,215.5637,8173.0
2024-08-21 14:20:00,215.98,216.09,215.89,215.95,4474.0,215.444,215.5537,215.3542,215.4141,4474.0
2024-08-21 14:25:00,216.02,216.24,215.95,216.16,8669.0,215.4839,215.7033,215.4141,215.6235,8669.0
2024-08-21 14:30:00,216.18,216.38,216.17,216.36,5710.0,215.6435,215.843,215.6335,215.823,5710.0
2024-08-21 14:35:00,216.29,216.33,216.04,216.06,24815.0,215.7532,215.7931,215.5038,215.5238,24815.0
2024-08-21 14:40:00,216.13,216.34,216.06,216.3,7127.0,215.5936,215.8031,215.5238,215.7632,7127.0
2024-08-21 14:45:00,216.29,216.39,216.18,216.31,5860.0,215.7532,215.853,215.6435,215.7732,5860.0
2024-08-21 14:50:00,216.31,216.38,216.26,216.27,11514.0,215.7732,215.843,215.7233,215.7333,11514.0
2024-08-21 14:55:00,216.3,216.38,216.16,216.19,12914.0,215.7632,215.843,215.6235,215.6535,12914.0
2024-08-21 15:00:00,216.15,216.19,216.01,216.03,11940.0,215.6136,215.6535,215.4739,215.4939,11940.0
2024-08-21 15:05:00,216.03,216.03,215.88,215.96,8966.0,215.4939,215.4939,215.3442,215.424,8966.0
2024-08-21 15:10:00,215.98,216.08,215.93,216.08,8514.0,215.444,215.5437,215.3941,215.5437,8514.0
2024-08-21 15:15:00,216.0,216.26,215.98,216.21,24693.0,215.4639,215.7233,215.444,215.6734,24693.0
2024-08-21 15:20:00,216.21,216.25,216.02,216.16,25223.0,215.6734,215.7133,215.4839,215.6235,25223.0
2024-08-21 15:25:00,216.16,216.3,216.15,216.28,7918.0,215.6235,215.7632,215.6136,215.7432,7918.0
2024-08-21 15:30:00,216.28,216.29,216.09,216.19,13052.0,215.7432,215.7532,215.5537,215.6535,13052.0
2024-08-21 15:35:00,216.22,216.39,216.06,216.07,31900.0,215.6834,215.853,215.5238,215.5338,31900.0
2024-08-21 15:40:00,216.11,216.15,215.98,216.0,13635.0,215.5737,215.6136,215.444,215.4639,13635.0
2024-08-21 15:45:00,215.98,216.13,215.97,216.12,16220.0,215.444,215.5936,215.434,215.5836,16220.0
2024-08-21 15:50:00,216.12,216.46,216.12,216.39,33077.0,215.5836,215.9228,215.5836,215.853,33077.0
2024-08-21 15:55:00,216.37,216.56,216.19,216.48,118248.0,215.833,216.0225,215.6535,215.9427,118248.0
2024-08-22 09:30:00,216.61,216.63,216.4,216.5,10039.0,216.0724,216.0924,215.8629,215.9627,10039.0
2024-08-22 09:35:00,216.5,216.5,216.49,216.5,1513.0,215.9627,215.9627,215.9527,215.9627,1513.0
2024-08-22 09:40:00,216.88,216.89,216.43,216.61,9830.0,216.3417,216.3517,215.8929,216.0724,9830.0
2024-08-22 09:45:00,216.67,216.67,215.93,216.09,2709.0,216.1323,216.1323,215.3941,215.5537,2709.0
2024-08-22 09:50:00,215.88,215.88,215.5,215.73,1967.0,215.3442,215.3442,214.9652,215.1946,1967.0
2024-08-22 09:55:00,215.63,215.82,215.59,215.59,3518.0,215.0948,215.2844,215.0549,215.0549,3518.0
2024-08-22 10:00:00,215.84,216.22,215.67,216.08,14804.0,215.3043,215.6834,215.1347,215.5437,14804.0
2024-08-22 10:05:00,216.22,216.25,215.94,215.96,12749.0,215.6834,215.7133,215.4041,215.424,12749.0
2024-08-22 10:10:00,216.07,216.23,215.99,216.13,8726.0,215.5338,215.6934,215.454,215.5936,8726.0
2024-08-22 10:15:00,216.13,216.17,215.72,216.0,4105.0,215.5936,215.6335,215.1846,215.4639,4105.0
2024-08-22 10:20:00,216.17,216.17,215.91,216.04,4651.0,215.6335,215.6335,215.3742,215.5038,4651.0
2024-08-22 10:25:00,216.08,216.21,216.07,216.21,2055.0,215.5437,215.6734,215.5338,215.6734,2055.0
2024-08-22 10:30:00,216.3,216.56,216.25,216.46,2822.0,215.7632,216.0225,215.7133,215.9228,2822.0
2024-08-22 10:35:00,216.67,216.99,216.67,216.99,4927.0,216.1323,216.4515,216.1323,216.4515,4927.0
2024-08-22 10:40:00,216.9,217.18,216.9,217.12,877.0,216.3617,216.641,216.3617,216.5811,877.0
2024-08-22 10:45:00,217.02,217.02,216.89,217.02,500.0,216.4814,216.4814,216.3517,216.4814,500.0
2024-08-22 10:50:00,217.02,217.1,216.86,217.01,9714.0,216.4814,216.5612,216.3218,216.4714,9714.0
2024-08-22 10:55:00,217.03,217.03,216.88,216.88,3149.0,216.4914,216.4914,216.3417,216.3417,3149.0
2024-08-22 11:00:00,216.89,217.1,216.88,216.91,1753.0,216.3517,216.5612,216.3417,216.3717,1753.0
2024-08-22 11:05:00,217.14,217.19,216.89,216.94,2981.0,216.6011,216.651,216.3517,216.4016,2981.0
2024-08-22 11:10:00,216.91,217.35,216.91,217.35,2023.0,216.3717,216.8106,216.3717,216.8106,2023.0
2024-08-22 11:15:00,217.25,217.3,217.02,217.03,4322.0,216.7108,216.7607,216.4814,216.4914,4322.0
2024-08-22 11:20:00,216.86,217.13,216.86,216.99,3508.0,216.3218,216.5911,216.3218,216.4515,3508.0
2024-08-22 11:25:00,216.86,217.22,216.79,217.22,4609.0,216.3218,216.6809,216.252,216.6809,4609.0
2024-08-22 11:30:00,217.07,217.37,217.01,217.37,2232.0,216.5313,216.8305,216.4714,216.8305,2232.0
2024-08-22 11:35:00,217.33,217.62,217.33,217.45,5115.0,216.7906,217.0799,216.7906,216.9103,5115.0
2024-08-22 11:40:00,217.49,217.59,217.34,217.45,1607.0,216.9502,217.05,216.8006,216.9103,1607.0
2024-08-22 11:45:00,217.37,217.54,217.31,217.31,1468.0,216.8305,217.0001,216.7707,216.7707,1468.0
2024-08-22 11:50:00,217.31,217.31,217.31,217.31,0.0,216.7707,216.7707,216.7707,216.7707,0.0
2024-08-22 11:55:00,217.32,217.49,217.3,217.37,1069.0,216.7807,216.9502,216.7607,216.8305,1069.0
2024-08-22 12:00:00,217.4,217.45,217.2,217.24,4230.0,216.8605,216.9103,216.6609,216.7009,4230.0
2024-08-22 12:05:00,217.49,217.55,217.49,217.5,300.0,216.9502,217.0101,216.9502,216.9602,300.0
2024-08-22 12:10:00,217.51,217.62,217.31,217.59,2512.0,216.9702,217.0799,216.7707,217.05,2512.0
2024-08-22 12:15:00,217.51,217.67,217.41,217.51,1575.0,216.9702,217.1298,216.8704,216.9702,1575.0
2024-08-22 12:20:00,217.61,217.62,217.34,217.47,3177.0,217.0699,217.0799,216.8006,216.9303,3177.0
2024-08-22 12:25:00,217.6,217.65,217.46,217.46,11127.0,217.06,217.1098,216.9203,216.9203,11127.0
2024-08-22 12:30:00,217.68,217.79,217.57,217.65,2605.0,217.1398,217.2495,217.03,217.1098,2605.0
2024-08-22 12:35:00,217.66,217.77,217.66,217.71,1888.0,217.1198,217.2295,217.1198,217.1697,1888.0
2024-08-22 12:40:00,217.7,217.83,217.64,217.76,1564.0,217.1597,217.2894,217.0999,217.2196,1564.0
2024-08-22 12:45:00,217.65,217.66,217.31,217.31,3960.0,217.1098,217.1198,216.7707,216.7707,3960.0
2024-08-22 12:50:00,217.42,217.54,217.2,217.26,3181.0,216.8804,217.0001,216.6609,216.7208,3181.0
2024-08-22 12:55:00,217.12,217.19,216.97,217.02,2036.0,216.5811,216.651,216.4315,216.4814,2036.0
2024-08-22 13:00:00,216.95,217.07,216.93,216.94,630.0,216.4116,216.5313,216.3916,216.4016,630.0
2024-08-22 13:05:00,216.93,217.09,216.78,216.84,6345.0,216.3916,216.5512,216.242,216.3018,6345.0
2024-08-22 13:10:00,216.9,217.16,216.86,216.86,6839.0,216.3617,216.621,216.3218,216.3218,6839.0
2024-08-22 13:15:00,216.91,216.94,216.77,216.94,1451.0,216.3717,216.4016,216.232,216.4016,1451.0
2024-08-22 13:20:00,216.87,216.87,216.79,216.79,1131.0,216.3318,216.3318,216.252,216.252,1131.0
2024-08-22 13:25:00,216.86,216.86,216.76,216.77,206.0,216.3218,216.3218,216.222,216.232,206.0
2024-08-22 13:30:00,216.69,216.69,216.22,216.55,2272.0,216.1522,216.1522,215.6834,216.0126,2272.0
2024-08-22 13:35:00,216.33,216.71,216.33,216.64,576.0,215.7931,216.1722,215.7931,216.1023,576.0
2024-08-22 13:40:00,216.74,216.86,216.65,216.86,840.0,216.2021,216.3218,216.1123,216.3218,840.0
2024-08-22 13:45:00,216.74,216.74,216.56,216.56,2271.0,216.2021,216.2021,216.0225,216.0225,2271.0
2024-08-22 13:50:00,216.75,216.83,216.52,216.6,3642.0,216.2121,216.2919,215.9826,216.0624,3642.0
2024-08-22 13:55:00,216.56,216.66,216.47,216.61,1025.0,216.0225,216.1223,215.9328,216.0724,1025.0
2024-08-22 14:00:00,216.61,216.61,216.38,216.53,2889.0,216.0724,216.0724,215.843,215.9926,2889.0
2024-08-22 14:05:00,216.46,216.67,216.44,216.63,11128.0,215.9228,216.1323,215.9028,216.0924,11128.0
2024-08-22 14:10:00,216.76,216.76,216.52,216.52,1874.0,216.222,216.222,215.9826,215.9826,1874.0
2024-08-22 14:15:00,216.71,216.93,216.63,216.93,1229.0,216.1722,216.3916,216.0924,216.3916,1229.0
2024-08-22 14:20:00,216.86,216.93,216.74,216.93,1525.0,216.3218,216.3916,216.2021,216.3916,1525.0
2024-08-22 14:25:00,216.84,217.02,216.78,217.0,2097.0,216.3018,216.4814,216.242,216.4614,2097.0
2024-08-22 14:30:00,216.93,217.03,216.84,216.92,2000.0,216.3916,216.4914,216.3018,216.3816,2000.0
2024-08-22 14:35:00,216.96,216.96,216.87,216.87,3709.0,216.4215,216.4215,216.3318,216.3318,3709.0
2024-08-22 14:40:00,216.85,216.94,216.67,216.67,2435.0,216.3118,216.4016,216.1323,216.1323,2435.0
2024-08-22 14:45:00,216.69,216.89,216.68,216.76,2666.0,216.1522,216.3517,216.1422,216.222,2666.0
2024-08-22 14:50:00,216.71,216.8,216.61,216.72,2970.0,216.1722,216.2619,216.0724,216.1821,2970.0
2024-08-22 14:55:00,216.71,216.71,216.49,216.49,1000.0,216.1722,216.1722,215.9527,215.9527,1000.0
2024-08-22 15:00:00,216.57,216.77,216.51,216.77,1200.0,216.0325,216.232,215.9727,216.232,1200.0
2024-08-22 15:05:00,216.66,216.77,216.59,216.69,900.0,216.1223,216.232,216.0525,216.1522,900.0
2024-08-22 15:10:00,216.7,216.73,216.61,216.68,5843.0,216.1622,216.1921,216.0724,216.1422,5843.0
2024-08-22 15:15:00,216.73,216.78,216.55,216.56,4927.0,216.1921,216.242,216.0126,216.0225,4927.0
2024-08-22 15:20:00,216.56,216.61,216.2,216.2,2990.0,216.0225,216.0724,215.6634,215.6634,2990.0
2024-08-22 15:25:00,216.16,216.28,216.1,216.19,10196.0,215.6235,215.7432,215.5637,215.6535,10196.0
2024-08-22 15:30:00,216.2,216.37,216.19,216.21,7394.0,215.6634,215.833,215.6535,215.6734,7394.0
2024-08-22 15:35:00,216.14,216.18,215.98,216.18,3013.0,215.6036,215.6435,215.444,215.6435,3013.0
2024-08-22 15:40:00,216.07,216.19,215.83,215.83,5294.0,215.5338,215.6535,215.2943,215.2943,5294.0
2024-08-22 15:45:00,215.87,216.16,215.86,215.93,15250.0,215.3343,215.6235,215.3243,215.3941,15250.0
2024-08-22 15:50:00,216.0,216.16,215.35,215.67,25115.0,215.4639,215.6235,214.8155,215.1347,25115.0
2024-08-22 15:55:00,215.67,216.05,215.53,215.86,50837.0,215.1347,215.5138,214.9951,215.3243,50837.0
2024-08-23 09:30:00,216.25,216.85,216.25,216.73,13971.0,215.8624,216.4613,215.8624,216.3415,13971.0
2024-08-23 09:35:00,217.13,217.13,217.13,217.13,300.0,216.7408,216.7408,216.7408,216.7408,300.0
2024-08-23 09:40:00,216.97,217.32,216.74,217.31,8395.0,216.5811,216.9304,216.3515,216.9205,8395.0
2024-08-23 09:45:00,217.58,217.7,217.42,217.61,6270.0,217.19,217.3098,217.0303,217.2199,6270.0
2024-08-23 09:50:00,217.12,217.17,216.78,216.98,5942.0,216.7308,216.7807,216.3914,216.591,5942.0
2024-08-23 09:55:00,216.81,217.17,216.81,217.17,300.0,216.4214,216.7807,216.4214,216.7807,300.0
2024-08-23 10:00:00,217.18,218.22,217.15,218.22,5303.0,216.7907,217.8288,216.7607,217.8288,5303.0
2024-08-23 10:05:00,218.05,218.33,217.84,218.14,7395.0,217.6591,217.9386,217.4495,217.749,7395.0
2024-08-23 10:10:00,218.13,218.47,218.12,218.31,24061.0,217.739,218.0784,217.729,217.9187,24061.0
2024-08-23 10:15:00,218.22,218.35,217.67,217.73,3473.0,217.8288,217.9586,217.2798,217.3397,3473.0
2024-08-23 10:20:00,217.91,218.42,217.78,218.39,16508.0,217.5194,218.0285,217.3896,217.9985,16508.0
2024-08-23 10:25:00,218.44,218.44,217.99,218.27,4491.0,218.0484,218.0484,217.5992,217.8787,4491.0
2024-08-23 10:30:00,218.28,218.29,217.86,217.9,6028.0,217.8887,217.8987,217.4695,217.5094,6028.0
2024-08-23 10:35:00,217.77,217.77,217.47,217.48,2549.0,217.3796,217.3796,217.0802,217.0902,2549.0
2024-08-23 10:40:00,217.49,217.7,217.47,217.56,13185.0,217.1001,217.3098,217.0802,217.17,13185.0
2024-08-23 10:45:00,217.48,217.51,217.06,217.08,8067.0,217.0902,217.1201,216.6709,216.6909,8067.0
2024-08-23 10:50:00,217.26,217.54,217.14,217.51,13222.0,216.8705,217.15,216.7508,217.1201,13222.0
2024-08-23 10:55:00,217.55,217.59,217.2,217.57,14640.0,217.16,217.2,216.8107,217.18,14640.0
2024-08-23 11:00:00,217.5,217.68,217.46,217.59,6503.0,217.1101,217.2898,217.0702,217.2,6503.0
2024-08-23 11:05:00,217.7,217.7,217.56,217.59,3666.0,217.3098,217.3098,217.17,217.2,3666.0
2024-08-23 11:10:00,217.62,217.62,217.37,217.56,5440.0,217.2299,217.2299,216.9803,217.17,5440.0
2024-08-23 11:15:00,217.63,218.21,217.58,218.21,6330.0,217.2399,217.8188,217.19,217.8188,6330.0
2024-08-23 11:20:00,218.21,218.51,218.21,218.43,12296.0,217.8188,218.1183,217.8188,218.0384,12296.0
2024-08-23 11:25:00,218.43,218.5,218.09,218.09,9908.0,218.0384,218.1083,217.6991,217.6991,9908.0
2024-08-23 11:30:00,218.24,218.29,218.14,218.29,3493.0,217.8488,217.8987,217.749,217.8987,3493.0
2024-08-23 11:35:00,218.31,218.48,218.3,218.33,6636.0,217.9187,218.0884,217.9087,217.9386,6636.0
2024-08-23 11:40:00,218.54,218.57,218.02,218.03,2387.0,218.1483,218.1782,217.6292,217.6392,2387.0
2024-08-23 11:45:00,217.86,217.91,217.6,217.6,1268.0,217.4695,217.5194,217.2099,217.2099,1268.0
2024-08-23 11:50:00,217.58,217.72,217.32,217.41,3278.0,217.19,217.3297,216.9304,217.0203,3278.0
2024-08-23 11:55:00,217.52,217.63,217.26,217.3,6715.0,217.1301,217.2399,216.8705,216.9105,6715.0
2024-08-23 12:00:00,217.24,217.27,216.94,217.21,2556.0,216.8506,216.8805,216.5511,216.8206,2556.0
2024-08-23 12:05:00,217.11,217.23,216.91,217.23,1637.0,216.7208,216.8406,216.5212,216.8406,1637.0
2024-08-23 12:10:00,217.21,217.33,217.03,217.04,3893.0,216.8206,216.9404,216.641,216.6509,3893.0
2024-08-23 12:15:00,217.06,217.11,216.83,216.95,1868.0,216.6709,216.7208,216.4413,216.5611,1868.0
2024-08-23 12:20:00,217.15,217.22,217.06,217.12,4636.0,216.7607,216.8306,216.6709,216.7308,4636.0
2024-08-23 12:25:00,217.13,217.13,216.81,216.81,1987.0,216.7408,216.7408,216.4214,216.4214,1987.0
2024-08-23 12:30:00,217.08,217.12,216.96,217.03,2716.0,216.6909,216.7308,216.5711,216.641,2716.0
2024-08-23 12:35:00,217.09,217.09,216.9,217.04,829.0,216.7009,216.7009,216.5112,216.6509,829.0
2024-08-23 12:40:00,217.0,217.0,216.57,216.7,2289.0,216.611,216.611,216.1818,216.3115,2289.0
2024-08-23 12:45:00,216.52,216.6,216.48,216.6,1330.0,216.1319,216.2117,216.0919,216.2117,1330.0
2024-08-23 12:50:00,216.78,217.16,216.75,217.16,900.0,216.3914,216.7707,216.3615,216.7707,900.0
2024-08-23 12:55:00,217.08,217.19,217.08,217.19,520.0,216.6909,216.8007,216.6909,216.8007,520.0
2024-08-23 13:00:00,217.12,217.23,217.04,217.09,3170.0,216.7308,216.8406,216.6509,216.7009,3170.0
2024-08-23 13:05:00,217.18,217.36,217.08,217.15,3827.0,216.7907,216.9704,216.6909,216.7607,3827.0
2024-08-23 13:10:00,217.28,217.28,217.09,217.09,776.0,216.8905,216.8905,216.7009,216.7009,776.0
2024-08-23 13:15:00,217.18,217.36,217.18,217.35,2360.0,216.7907,216.9704,216.7907,216.9604,2360.0
2024-08-23 13:20:00,217.44,217.61,217.44,217.61,1109.0,217.0502,217.2199,217.0502,217.2199,1109.0
2024-08-23 13:25:00,217.49,217.82,217.48,217.82,1155.0,217.1001,217.4295,217.0902,217.4295,1155.0
2024-08-23 13:30:00,217.76,217.95,217.69,217.83,12998.0,217.3696,217.5593,217.2998,217.4395,12998.0
2024-08-23 13:35:00,217.84,218.0,217.83,218.0,4282.0,217.4495,217.6092,217.4395,217.6092,4282.0
2024-08-23 13:40:00,217.98,218.1,217.96,218.08,3192.0,217.5893,217.709,217.5693,217.6891,3192.0
2024-08-23 13:45:00,218.03,218.03,217.96,218.03,2398.0,217.6392,217.6392,217.5693,217.6392,2398.0
2024-08-23 13:50:00,217.95,218.07,217.93,218.07,998.0,217.5593,217.6791,217.5393,217.6791,998.0
2024-08-23 13:55:00,217.97,218.03,217.96,218.02,1425.0,217.5793,217.6392,217.5693,217.6292,1425.0
2024-08-23 14:00:00,217.92,218.07,217.74,217.98,11401.0,217.5294,217.6791,217.3497,217.5893,11401.0
2024-08-23 14:05:00,217.92,218.11,217.92,218.0,3362.0,217.5294,217.719,217.5294,217.6092,3362.0
2024-08-23 14:10:00,217.97,218.23,217.97,218.23,2770.0,217.5793,217.8388,217.5793,217.8388,2770.0
2024-08-23 14:15:00,218.21,218.34,218.14,218.34,2654.0,217.8188,217.9486,217.749,217.9486,2654.0
2024-08-23 14:20:00,218.35,218.37,218.25,218.3,15191.0,217.9586,217.9786,217.8588,217.9087,15191.0
2024-08-23 14:25:00,218.33,218.33,218.21,218.22,5200.0,217.9386,217.9386,217.8188,217.8288,5200.0
2024-08-23 14:30:00,218.23,218.23,218.08,218.1,3069.0,217.8388,217.8388,217.6891,217.709,3069.0
2024-08-23 14:35:00,218.13,218.36,218.1,218.26,10192.0,217.739,217.9686,217.709,217.8688,10192.0
2024-08-23 14:40:00,218.31,218.38,217.93,217.93,2757.0,217.9187,217.9885,217.5393,217.5393,2757.0
2024-08-23 14:45:00,217.92,218.14,217.92,218.02,2421.0,217.5294,217.749,217.5294,217.6292,2421.0
2024-08-23 14:50:00,218.02,218.08,217.94,218.03,2820.0,217.6292,217.6891,217.5493,217.6392,2820.0
2024-08-23 14:55:00,218.0,218.04,217.87,217.87,2373.0,217.6092,217.6491,217.4795,217.4795,2373.0
2024-08-23 15:00:00,217.92,217.92,217.76,217.81,3512.0,217.5294,217.5294,217.3696,217.4196,3512.0
2024-08-23 15:05:00,217.82,217.88,217.74,217.74,3239.0,217.4295,217.4894,217.3497,217.3497,3239.0
2024-08-23 15:10:00,217.75,218.07,217.74,217.99,16191.0,217.3597,217.6791,217.3497,217.5992,16191.0
2024-08-23 15:15:00,217.88,217.89,217.7,217.89,1776.0,217.4894,217.4994,217.3098,217.4994,1776.0
2024-08-23 15:20:00,217.79,217.85,217.6,217.73,4078.0,217.3996,217.4595,217.2099,217.3397,4078.0
2024-08-23 15:25:00,217.75,217.95,217.75,217.89,10084.0,217.3597,217.5593,217.3597,217.4994,10084.0
2024-08-23 15:30:00,217.85,217.89,217.62,217.67,4293.0,217.4595,217.4994,217.2299,217.2798,4293.0
2024-08-23 15:35:00,217.67,217.7,217.44,217.44,3989.0,217.2798,217.3098,217.0502,217.0502,3989.0
2024-08-23 15:40:00,217.47,217.73,217.41,217.44,3587.0,217.0802,217.3397,217.0203,217.0502,3587.0
2024-08-23 15:45:00,217.22,217.55,217.21,217.55,5865.0,216.8306,217.16,216.8206,217.16,5865.0
2024-08-23 15:50:00,217.45,217.59,217.25,217.37,16699.0,217.0602,217.2,216.8606,216.9803,16699.0
2024-08-23 15:55:00,217.42,217.49,216.97,217.06,97941.0,217.0303,217.1001,216.5811,216.6709,97941.0
2024-08-26 09:30:00,218.0,218.58,217.66,218.58,8134.0,217.6092,218.1882,217.2698,218.1882,8134.0
2024-08-26 09:35:00,218.59,219.3,218.54,218.74,10726.0,218.1982,218.9069,218.1483,218.3479,10726.0
2024-08-26 09:40:00,218.94,218.95,218.39,218.49,3447.0,218.5475,218.5575,217.9985,218.0983,3447.0
2024-08-26 09:45:00,218.49,218.96,218.49,218.8,8700.0,218.0983,218.5675,218.0983,218.4078,8700.0
2024-08-26 09:50:00,218.75,218.75,218.38,218.44,6932.0,218.3579,218.3579,217.9885,218.0484,6932.0
2024-08-26 09:55:00,218.38,218.61,218.35,218.53,3852.0,217.9885,218.2181,217.9586,218.1383,3852.0
2024-08-26 10:00:00,218.61,218.8,218.31,218.4,9892.0,218.2181,218.4078,217.9187,218.0085,9892.0
2024-08-26 10:05:00,218.31,218.44,218.03,218.03,19563.0,217.9187,218.0484,217.6392,217.6392,19563.0
2024-08-26 10:10:00,218.07,218.18,217.84,218.0,11280.0,217.6791,217.7889,217.4495,217.6092,11280.0
2024-08-26 10:15:00,218.0,218.0,217.36,217.36,6914.0,217.6092,217.6092,216.9704,216.9704,6914.0
2024-08-26 10:20:00,217.41,217.46,216.88,217.09,4554.0,217.0203,217.0702,216.4912,216.7009,4554.0
2024-08-26 10:25:00,217.17,217.4,216.96,217.14,5667.0,216.7807,217.0103,216.5711,216.7508,5667.0
2024-08-26 10:30:00,217.17,217.34,217.09,217.22,5112.0,216.7807,216.9504,216.7009,216.8306,5112.0
2024-08-26 10:35:00,217.22,217.34,217.11,217.22,2491.0,216.8306,216.9504,216.7208,216.8306,2491.0
2024-08-26 10:40:00,217.24,217.24,216.68,216.7,4440.0,216.8506,216.8506,216.2916,216.3115,4440.0
2024-08-26 10:45:00,216.83,217.04,216.7,216.8,4764.0,216.4413,216.6509,216.3115,216.4114,4764.0
2024-08-26 10:50:00,216.74,216.85,216.7,216.77,9541.0,216.3515,216.4613,216.3115,216.3814,9541.0
2024-08-26 10:55:00,216.77,216.82,216.59,216.79,4339.0,216.3814,216.4313,216.2017,216.4014,4339.0
2024-08-26 11:00:00,216.71,216.93,216.71,216.93,909.0,216.3215,216.5411,216.3215,216.5411,909.0
2024-08-26 11:05:00,216.89,216.96,216.5,216.5,5384.0,216.5012,216.5711,216.1119,216.1119,5384.0
2024-08-26 11:10:00,216.51,216.63,216.46,216.59,2673.0,216.1219,216.2417,216.072,216.2017,2673.0
2024-08-26 11:15:00,216.66,216.7,216.39,216.4,3869.0,216.2716,216.3115,216.0021,216.0121,3869.0
2024-08-26 11:20:00,216.3,216.64,216.24,216.56,5956.0,215.9123,216.2517,215.8524,216.1718,5956.0
2024-08-26 11:25:00,216.53,216.61,216.27,216.3,6834.0,216.1419,216.2217,215.8823,215.9123,6834.0
2024-08-26 11:30:00,216.3,216.36,216.02,216.02,5678.0,215.9123,215.9722,215.6328,215.6328,5678.0
2024-08-26 11:35:00,216.02,216.13,216.0,216.11,3897.0,215.6328,215.7426,215.6128,215.7226,3897.0
2024-08-26 11:40:00,216.11,216.25,215.97,215.98,7456.0,215.7226,215.8624,215.5829,215.5928,7456.0
2024-08-26 11:45:00,215.92,215.96,215.75,215.89,1150.0,215.5329,215.5729,215.3633,215.503,1150.0
2024-08-26 11:50:00,215.89,215.92,215.82,215.9,2240.0,215.503,215.5329,215.4331,215.513,2240.0
2024-08-26 11:55:00,215.82,215.95,215.82,215.93,1817.0,215.4331,215.5629,215.4331,215.5429,1817.0
2024-08-26 12:00:00,215.84,215.84,215.75,215.75,4105.0,215.4531,215.4531,215.3633,215.3633,4105.0
2024-08-26 12:05:00,215.76,215.76,215.58,215.58,8842.0,215.3732,215.3732,215.1936,215.1936,8842.0
2024-08-26 12:10:00,215.49,215.67,215.45,215.48,4694.0,215.1037,215.2834,215.0638,215.0937,4694.0
2024-08-26 12:15:00,215.44,215.67,215.44,215.64,2603.0,215.0538,215.2834,215.0538,215.2534,2603.0
2024-08-26 12:20:00,215.71,215.84,215.63,215.8,2161.0,215.3233,215.4531,215.2435,215.4132,2161.0
2024-08-26 12:25:00,215.91,215.91,215.71,215.74,3500.0,215.523,215.523,215.3233,215.3533,3500.0
2024-08-26 12:30:00,215.8,215.89,215.77,215.77,2826.0,215.4132,215.503,215.3832,215.3832,2826.0
2024-08-26 12:35:00,215.81,215.91,215.78,215.91,2084.0,215.4231,215.523,215.3932,215.523,2084.0
2024-08-26 12:40:00,215.9,216.02,215.81,216.01,2317.0,215.513,215.6328,215.4231,215.6228,2317.0
2024-08-26 12:45:00,216.02,216.1,215.88,215.9,3438.0,215.6328,215.7126,215.493,215.513,3438.0
2024-08-26 12:50:00,215.97,216.16,215.96,216.04,1669.0,215.5829,215.7725,215.5729,215.6527,1669.0
2024-08-26 12:55:00,216.05,216.15,215.85,215.9,3716.0,215.6627,215.7625,215.4631,215.513,3716.0
2024-08-26 13:00:00,215.95,215.99,215.87,215.88,3037.0,215.5629,215.6028,215.483,215.493,3037.0
2024-08-26 13:05:00,215.88,215.88,215.56,215.61,5424.0,215.493,215.493,215.1736,215.2235,5424.0
2024-08-26 13:10:00,215.66,215.8,215.66,215.8,1120.0,215.2734,215.4132,215.2734,215.4132,1120.0
2024-08-26 13:15:00,215.74,215.81,215.33,215.34,12413.0,215.3533,215.4231,214.944,214.954,12413.0
2024-08-26 13:20:00,215.37,215.65,215.37,215.53,2079.0,214.9839,215.2634,214.9839,215.1436,2079.0
2024-08-26 13:25:00,215.51,215.61,215.32,215.32,2214.0,215.1237,215.2235,214.934,214.934,2214.0
2024-08-26 13:30:00,215.33,215.36,215.27,215.32,1600.0,214.944,214.974,214.8841,214.934,1600.0
2024-08-26 13:35:00,215.26,215.26,214.77,214.77,5873.0,214.8741,214.8741,214.385,214.385,5873.0
2024-08-26 13:40:00,214.75,214.8,214.68,214.68,3085.0,214.365,214.415,214.2952,214.2952,3085.0
2024-08-26 13:45:00,214.68,214.68,214.4,214.53,3635.0,214.2952,214.2952,214.0157,214.1454,3635.0
2024-08-26 13:50:00,214.46,214.51,214.4,214.48,1900.0,214.0756,214.1255,214.0157,214.0955,1900.0
2024-08-26 13:55:00,214.48,214.49,214.4,214.4,6864.0,214.0955,214.1055,214.0157,214.0157,6864.0
2024-08-26 14:00:00,214.42,214.49,214.24,214.27,2316.0,214.0356,214.1055,213.856,213.8859,2316.0
2024-08-26 14:05:00,214.36,214.39,214.29,214.38,2566.0,213.9757,214.0057,213.9059,213.9957,2566.0
2024-08-26 14:10:00,214.38,214.45,214.31,214.39,3904.0,213.9957,214.0656,213.9258,214.0057,3904.0
2024-08-26 14:15:00,214.43,214.49,214.43,214.44,1718.0,214.0456,214.1055,214.0456,214.0556,1718.0
2024-08-26 14:20:00,214.55,214.91,214.54,214.79,5869.0,214.1654,214.5248,214.1554,214.405,5869.0
2024-08-26 14:25:00,214.81,214.88,214.73,214.78,3544.0,214.4249,214.4948,214.3451,214.395,3544.0
2024-08-26 14:30:00,214.7,214.78,214.51,214.58,3773.0,214.3151,214.395,214.1255,214.1953,3773.0
2024-08-26 14:35:00,214.62,214.81,214.62,214.66,4108.0,214.2353,214.4249,214.2353,214.2752,4108.0
2024-08-26 14:40:00,214.64,214.78,214.64,214.64,3258.0,214.2552,214.395,214.2552,214.2552,3258.0
2024-08-26 14:45:00,214.64,214.82,214.6,214.62,5536.0,214.2552,214.4349,214.2153,214.2353,5536.0
2024-08-26 14:50:00,214.55,214.68,214.44,214.44,2526.0,214.1654,214.2952,214.0556,214.0556,2526.0
2024-08-26 14:55:00,214.45,214.77,214.41,214.77,5466.0,214.0656,214.385,214.0257,214.385,5466.0
2024-08-26 15:00:00,214.76,214.8,214.6,214.61,7286.0,214.375,214.415,214.2153,214.2253,7286.0
2024-08-26 15:05:00,214.61,214.66,214.42,214.44,2867.0,214.2253,214.2752,214.0356,214.0556,2867.0
2024-08-26 15:10:00,214.49,214.54,214.26,214.45,7322.0,214.1055,214.1554,213.8759,214.0656,7322.0
2024-08-26 15:15:00,214.39,214.54,214.36,214.53,4581.0,214.0057,214.1554,213.9757,214.1454,4581.0
2024-08-26 15:20:00,214.54,214.7,214.52,214.7,7406.0,214.1554,214.3151,214.1355,214.3151,7406.0
2024-08-26 15:25:00,214.71,214.73,214.57,214.57,5885.0,214.3251,214.3451,214.1854,214.1854,5885.0
2024-08-26 15:30:00,214.53,214.55,214.39,214.39,4080.0,214.1454,214.1654,214.0057,214.0057,4080.0
2024-08-26 15:35:00,214.51,214.57,214.42,214.55,1860.0,214.1255,214.1854,214.0356,214.1654,1860.0
2024-08-26 15:40:00,214.49,214.76,214.43,214.43,6879.0,214.1055,214.375,214.0456,214.0456,6879.0
2024-08-26 15:45:00,214.47,214.58,214.38,214.54,9594.0,214.0855,214.1953,213.9957,214.1554,9594.0
2024-08-26 15:50:00,214.58,215.05,214.58,215.03,12798.0,214.1953,214.6645,214.1953,214.6445,12798.0
2024-08-26 15:55:00,215.09,215.35,214.91,215.3,65175.0,214.7044,214.964,214.5248,214.9141,65175.0
2024-08-27 09:30:00,215.25,215.25,214.22,214.69,9750.0,214.8641,214.8641,213.836,214.3052,9750.0
2024-08-27 09:35:00,215.07,215.07,214.64,214.88,1974.0,214.6845,214.6845,214.2552,214.4948,1974.0
2024-08-27 09:40:00,215.04,215.99,215.04,215.81,2928.0,214.6545,215.6028,214.6545,215.4231,2928.0
2024-08-27 09:45:00,215.99,216.43,215.99,216.2,9095.0,215.6028,216.042,215.6028,215.8124,9095.0
2024-08-27 09:50:00,216.2,216.64,216.15,216.59,5305.0,215.8124,216.2517,215.7625,216.2017,5305.0
2024-08-27 09:55:00,216.48,216.7,216.19,216.7,10710.0,216.0919,216.3115,215.8025,216.3115,10710.0
2024-08-27 10:00:00,216.76,216.98,216.73,216.88,2939.0,216.3714,216.591,216.3415,216.4912,2939.0
2024-08-27 10:05:00,216.97,217.38,216.95,217.38,7159.0,216.5811,216.9903,216.5611,216.9903,7159.0
2024-08-27 10:10:00,217.27,217.45,217.14,217.45,7975.0,216.8805,217.0602,216.7508,217.0602,7975.0
2024-08-27 10:15:00,217.48,217.61,217.25,217.59,4475.0,217.0902,217.2199,216.8606,217.2,4475.0
2024-08-27 10:20:00,217.74,218.21,217.74,218.11,3457.0,217.3497,217.8188,217.3497,217.719,3457.0
2024-08-27 10:25:00,218.41,218.48,217.93,218.47,6941.0,218.0185,218.0884,217.5393,218.0784,6941.0
2024-08-27 10:30:00,218.47,218.66,218.36,218.48,3795.0,218.0784,218.268,217.9686,218.0884,3795.0
2024-08-27 10:35:00,218.61,218.7,218.44,218.6,4916.0,218.2181,218.308,218.0484,218.2081,4916.0
2024-08-27 10:40:00,218.61,218.76,218.6,218.64,1647.0,218.2181,218.3679,218.2081,218.2481,1647.0
2024-08-27 10:45:00,218.62,218.78,218.57,218.72,9077.0,218.2281,218.3878,218.1782,218.3279,9077.0
2024-08-27 10:50:00,218.73,219.1,218.66,219.07,5254.0,218.3379,218.7072,218.268,218.6773,5254.0
2024-08-27 10:55:00,219.07,219.15,218.94,218.98,3226.0,218.6773,218.7572,218.5475,218.5875,3226.0
2024-08-27 11:00:00,219.03,219.23,219.01,219.23,1908.0,218.6374,218.837,218.6174,218.837,1908.0
2024-08-27 11:05:00,219.11,219.12,218.91,219.0,5512.0,218.7172,218.7272,218.5176,218.6074,5512.0
2024-08-27 11:10:00,218.99,218.99,218.59,218.67,5528.0,218.5974,218.5974,218.1982,218.278,5528.0
2024-08-27 11:15:00,218.68,218.68,218.38,218.46,2922.0,218.288,218.288,217.9885,218.0684,2922.0
2024-08-27 11:20:00,218.48,218.65,218.47,218.65,1662.0,218.0884,218.2581,218.0784,218.2581,1662.0
2024-08-27 11:25:00,218.51,218.59,218.4,218.4,2081.0,218.1183,218.1982,218.0085,218.0085,2081.0
2024-08-27 11:30:00,218.61,218.61,218.1,218.17,10008.0,218.2181,218.2181,217.709,217.7789,10008.0
2024-08-27 11:35:00,218.17,218.25,218.1,218.14,5268.0,217.7789,217.8588,217.709,217.749,5268.0
2024-08-27 11:40:00,218.25,218.46,218.21,218.46,11480.0,217.8588,218.0684,217.8188,218.0684,11480.0
2024-08-27 11:45:00,218.46,218.46,218.19,218.19,2182.0,218.0684,218.0684,217.7989,217.7989,2182.0
2024-08-27 11:50:00,218.3,218.39,218.14,218.16,4800.0,217.9087,217.9985,217.749,217.7689,4800.0
2024-08-27 11:55:00,218.18,218.19,218.09,218.19,3013.0,217.7889,217.7989,217.6991,217.7989,3013.0
2024-08-27 12:00:00,218.14,218.32,218.1,218.19,3570.0,217.749,217.9286,217.709,217.7989,3570.0
2024-08-27 12:05:00,218.21,218.23,218.01,218.01,2078.0,217.8188,217.8388,217.6192,217.6192,2078.0
2024-08-27 12:10:00,218.08,218.28,218.01,218.28,1653.0,217.6891,217.8887,217.6192,217.8887,1653.0
2024-08-27 12:15:00,218.14,218.24,218.14,218.24,950.0,217.749,217.8488,217.749,217.8488,950.0
2024-08-27 12:20:00,218.16,218.26,218.16,218.17,1000.0,217.7689,217.8688,217.7689,217.7789,1000.0
2024-08-27 12:25:00,218.17,218.25,218.17,218.21,5762.0,217.7789,217.8588,217.7789,217.8188,5762.0
2024-08-27 12:30:00,218.19,218.3,218.11,218.26,6471.0,217.7989,217.9087,217.719,217.8688,6471.0
2024-08-27 12:35:00,218.11,218.11,218.0,218.06,1403.0,217.719,217.719,217.6092,217.6691,1403.0
2024-08-27 12:40:00,218.03,218.03,217.87,217.87,2821.0,217.6392,217.6392,217.4795,217.4795,2821.0
2024-08-27 12:45:00,218.03,218.08,218.03,218.08,678.0,217.6392,217.6891,217.6392,217.6891,678.0
2024-08-27 12:50:00,218.23,218.24,218.23,218.24,200.0,217.8388,217.8488,217.8388,217.8488,200.0
2024-08-27 12:55:00,218.34,218.34,218.2,218.24,1376.0,217.9486,217.9486,217.8089,217.8488,1376.0
2024-08-27 13:00:00,218.17,218.28,218.08,218.18,2469.0,217.7789,217.8887,217.6891,217.7889,2469.0
2024-08-27 13:05:00,218.24,218.37,218.17,218.29,2593.0,217.8488,217.9786,217.7789,217.8987,2593.0
2024-08-27 13:10:00,218.3,218.43,218.29,218.43,4674.0,217.9087,218.0384,217.8987,218.0384,4674.0
2024-08-27 13:15:00,218.51,218.51,218.4,218.51,2803.0,218.1183,218.1183,218.0085,218.1183,2803.0
2024-08-27 13:20:00,218.56,218.65,218.53,218.59,1729.0,218.1682,218.2581,218.1383,218.1982,1729.0
2024-08-27 13:25:00,218.64,218.79,218.64,218.75,7672.0,218.2481,218.3978,218.2481,218.3579,7672.0
2024-08-27 13:30:00,218.81,218.9,218.81,218.82,2218.0,218.4178,218.5076,218.4178,218.4277,2218.0
2024-08-27 13:35:00,218.9,219.05,218.89,218.99,2111.0,218.5076,218.6573,218.4976,218.5974,2111.0
2024-08-27 13:40:00,218.96,219.0,218.91,218.98,2930.0,218.5675,218.6074,218.5176,218.5875,2930.0
2024-08-27 13:45:00,218.97,218.97,218.85,218.92,1780.0,218.5775,218.5775,218.4577,218.5276,1780.0
2024-08-27 13:50:00,219.01,219.14,218.99,219.14,300.0,218.6174,218.7472,218.5974,218.7472,300.0
2024-08-27 13:55:00,219.06,219.17,219.0,219.07,764.0,218.6673,218.7771,218.6074,218.6773,764.0
2024-08-27 14:00:00,219.09,219.18,219.02,219.16,893.0,218.6973,218.7871,218.6274,218.7671,893.0
2024-08-27 14:05:00,219.08,219.22,219.07,219.13,4554.0,218.6873,218.827,218.6773,218.7372,4554.0
2024-08-27 14:10:00,219.15,219.23,219.14,219.21,920.0,218.7572,218.837,218.7472,218.8171,920.0
2024-08-27 14:15:00,219.2,219.25,219.11,219.18,1422.0,218.8071,218.857,218.7172,218.7871,1422.0
2024-08-27 14:20:00,219.11,219.15,219.04,219.05,5648.0,218.7172,218.7572,218.6474,218.6573,5648.0
2024-08-27 14:25:00,219.03,219.06,219.0,219.06,940.0,218.6374,218.6673,218.6074,218.6673,940.0
2024-08-27 14:30:00,219.04,219.08,219.0,219.03,1384.0,218.6474,218.6873,218.6074,218.6374,1384.0
2024-08-27 14:35:00,219.01,219.06,218.85,218.85,2773.0,218.6174,218.6673,218.4577,218.4577,2773.0
2024-08-27 14:40:00,219.0,219.07,218.93,219.01,1820.0,218.6074,218.6773,218.5376,218.6174,1820.0
2024-08-27 14:45:00,218.93,218.97,218.87,218.87,3841.0,218.5376,218.5775,218.4777,218.4777,3841.0
2024-08-27 14:50:00,218.87,218.92,218.83,218.85,1900.0,218.4777,218.5276,218.4377,218.4577,1900.0
2024-08-27 14:55:00,218.88,218.99,218.81,218.83,4972.0,218.4876,218.5974,218.4178,218.4377,4972.0
2024-08-27 15:00:00,218.79,218.79,218.66,218.66,2725.0,218.3978,218.3978,218.268,218.268,2725.0
2024-08-27 15:05:00,218.66,218.7,218.46,218.53,6558.0,218.268,218.308,218.0684,218.1383,6558.0
2024-08-27 15:10:00,218.57,218.64,218.32,218.32,9584.0,218.1782,218.2481,217.9286,217.9286,9584.0
2024-08-27 15:15:00,218.34,218.34,218.25,218.32,5601.0,217.9486,217.9486,217.8588,217.9286,5601.0
2024-08-27 15:20:00,218.32,218.37,218.25,218.25,11615.0,217.9286,217.9786,217.8588,217.8588,11615.0
2024-08-27 15:25:00,218.25,218.36,218.18,218.24,10902.0,217.8588,217.9686,217.7889,217.8488,10902.0
2024-08-27 15:30:00,218.24,218.24,217.94,218.01,11323.0,217.8488,217.8488,217.5493,217.6192,11323.0
2024-08-27 15:35:00,218.01,218.08,217.97,218.03,8471.0,217.6192,217.6891,217.5793,217.6392,8471.0
2024-08-27 15:40:00,218.05,218.1,217.99,218.0,18077.0,217.6591,217.709,217.5992,217.6092,18077.0
2024-08-27 15:45:00,218.01,218.17,217.89,218.09,15108.0,217.6192,217.7789,217.4994,217.6991,15108.0
2024-08-27 15:50:00,218.07,218.3,217.99,218.15,19863.0,217.6791,217.9087,217.5992,217.759,19863.0
2024-08-27 15:55:00,218.16,218.56,218.15,218.3,69266.0,217.7689,218.1682,217.759,217.9087,69266.0
2024-08-28 09:30:00,217.85,218.4,217.35,217.67,9379.0,217.4595,218.0085,216.9604,217.2798,9379.0
2024-08-28 09:35:00,218.16,218.17,216.85,217.2,15499.0,217.7689,217.7789,216.4613,216.8107,15499.0
2024-08-28 09:40:00,217.43,217.43,217.41,217.42,337.0,217.0402,217.0402,217.0203,217.0303,337.0
2024-08-28 09:45:00,217.26,217.29,216.87,217.21,3912.0,216.8705,216.9005,216.4812,216.8206,3912.0
2024-08-28 09:50:00,217.08,217.09,216.95,217.06,4603.0,216.6909,216.7009,216.5611,216.6709,4603.0
2024-08-28 09:55:00,217.06,217.32,216.68,216.69,14153.0,216.6709,216.9304,216.2916,216.3016,14153.0
2024-08-28 10:00:00,216.77,217.19,216.59,217.06,12877.0,216.3814,216.8007,216.2017,216.6709,12877.0
2024-08-28 10:05:00,217.01,217.33,216.85,217.09,9161.0,216.621,216.9404,216.4613,216.7009,9161.0
2024-08-28 10:10:00,217.03,217.19,216.94,217.06,2898.0,216.641,216.8007,216.5511,216.6709,2898.0
2024-08-28 10:15:00,217.06,217.26,216.94,217.05,6357.0,216.6709,216.8705,216.5511,216.6609,6357.0
2024-08-28 10:20:00,217.04,217.16,216.91,216.98,17209.0,216.6509,216.7707,216.5212,216.591,17209.0
2024-08-28 10:25:00,217.07,217.12,216.97,217.09,11383.0,216.6809,216.7308,216.5811,216.7009,11383.0
2024-08-28 10:30:00,217.07,217.21,216.99,217.08,12684.0,216.6809,216.8206,216.601,216.6909,12684.0
2024-08-28 10:35:00,217.09,217.41,217.02,217.38,16005.0,216.7009,217.0203,216.631,216.9903,16005.0
2024-08-28 10:40:00,217.38,217.39,217.15,217.27,15866.0,216.9903,217.0003,216.7607,216.8805,15866.0
2024-08-28 10:45:00,217.19,217.29,216.98,217.03,4135.0,216.8007,216.9005,216.591,216.641,4135.0
2024-08-28 10:50:00,217.08,217.52,217.08,217.52,8876.0,216.6909,217.1301,216.6909,217.1301,8876.0
2024-08-28 10:55:00,217.51,217.91,217.51,217.86,1560.0,217.1201,217.5194,217.1201,217.4695,1560.0
2024-08-28 11:00:00,217.73,217.82,217.71,217.82,2914.0,217.3397,217.4295,217.3197,217.4295,2914.0
2024-08-28 11:05:00,217.75,217.95,217.72,217.88,3466.0,217.3597,217.5593,217.3297,217.4894,3466.0
2024-08-28 11:10:00,217.89,217.89,217.21,217.54,8832.0,217.4994,217.4994,216.8206,217.15,8832.0
2024-08-28 11:15:00,217.7,217.7,217.32,217.32,2652.0,217.3098,217.3098,216.9304,216.9304,2652.0
2024-08-28 11:20:00,217.28,217.49,217.27,217.27,5403.0,216.8905,217.1001,216.8805,216.8805,5403.0
2024-08-28 11:25:00,217.19,217.45,217.14,217.39,2614.0,216.8007,217.0602,216.7508,217.0003,2614.0
2024-08-28 11:30:00,217.36,217.36,217.07,217.08,3390.0,216.9704,216.9704,216.6809,216.6909,3390.0
2024-08-28 11:35:00,217.08,217.4,217.08,217.34,2300.0,216.6909,217.0103,216.6909,216.9504,2300.0
2024-08-28 11:40:00,217.3,217.32,216.94,216.94,5268.0,216.9105,216.9304,216.5511,216.5511,5268.0
2024-08-28 11:45:00,216.81,217.05,216.8,217.05,1615.0,216.4214,216.6609,216.4114,216.6609,1615.0
2024-08-28 11:50:00,217.04,217.06,216.82,216.96,2787.0,216.6509,216.6709,216.4313,216.5711,2787.0
2024-08-28 11:55:00,217.05,217.18,216.8,217.18,4931.0,216.6609,216.7907,216.4114,216.7907,4931.0
2024-08-28 12:00:00,217.1,217.24,217.1,217.24,587.0,216.7108,216.8506,216.7108,216.8506,587.0
2024-08-28 12:05:00,217.21,217.38,217.19,217.38,9435.0,216.8206,216.9903,216.8007,216.9903,9435.0
2024-08-28 12:10:00,217.34,217.42,217.29,217.37,4249.0,216.9504,217.0303,216.9005,216.9803,4249.0
2024-08-28 12:15:00,217.37,217.46,217.29,217.35,6444.0,216.9803,217.0702,216.9005,216.9604,6444.0
2024-08-28 12:20:00,217.4,217.42,217.2,217.27,10792.0,217.0103,217.0303,216.8107,216.8805,10792.0
2024-08-28 12:25:00,217.27,217.36,217.14,217.17,9368.0,216.8805,216.9704,216.7508,216.7807,9368.0
2024-08-28 12:30:00,217.04,217.13,216.9,217.11,4596.0,216.6509,216.7408,216.5112,216.7208,4596.0
2024-08-28 12:35:00,217.11,217.11,217.03,217.11,500.0,216.7208,216.7208,216.641,216.7208,500.0
2024-08-28 12:40:00,217.03,217.09,217.02,217.02,1200.0,216.641,216.7009,216.631,216.631,1200.0
2024-08-28 12:45:00,217.02,217.16,217.02,217.07,3439.0,216.631,216.7707,216.631,216.6809,3439.0
2024-08-28 12:50:00,217.08,217.25,217.02,217.02,1700.0,216.6909,216.8606,216.631,216.631,1700.0
2024-08-28 12:55:00,217.09,217.43,217.09,217.3,3311.0,216.7009,217.0402,216.7009,216.9105,3311.0
2024-08-28 13:00:00,217.44,217.44,217.44,217.44,100.0,217.0502,217.0502,217.0502,217.0502,100.0
2024-08-28 13:05:00,217.44,217.47,217.32,217.32,3159.0,217.0502,217.0802,216.9304,216.9304,3159.0
2024-08-28 13:10:00,217.41,217.51,217.22,217.22,3728.0,217.0203,217.1201,216.8306,216.8306,3728.0
2024-08-28 13:15:00,217.28,217.34,217.25,217.28,901.0,216.8905,216.9504,216.8606,216.8905,901.0
2024-08-28 13:20:00,217.32,217.41,217.24,217.25,600.0,216.9304,217.0203,216.8506,216.8606,600.0
2024-08-28 13:25:00,217.3,217.35,217.22,217.31,2640.0,216.9105,216.9604,216.8306,216.9205,2640.0
2024-08-28 13:30:00,217.28,217.4,217.27,217.37,926.0,216.8905,217.0103,216.8805,216.9803,926.0
2024-08-28 13:35:00,217.28,217.37,217.17,217.17,3948.0,216.8905,216.9803,216.7807,216.7807,3948.0
2024-08-28 13:40:00,217.17,217.21,217.08,217.21,3417.0,216.7807,216.8206,216.6909,216.8206,3417.0
2024-08-28 13:45:00,217.16,217.16,217.01,217.02,1869.0,216.7707,216.7707,216.621,216.631,1869.0
2024-08-28 13:50:00,217.07,217.09,216.9,216.9,1966.0,216.6809,216.7009,216.5112,216.5112,1966.0
2024-08-28 13:55:00,216.92,216.92,216.42,216.51,2416.0,216.5312,216.5312,216.0321,216.1219,2416.0
2024-08-28 14:00:00,216.35,216.53,216.29,216.37,4239.0,215.9622,216.1419,215.9023,215.9821,4239.0
2024-08-28 14:05:00,216.37,216.48,216.3,216.47,19866.0,215.9821,216.0919,215.9123,216.082,19866.0
2024-08-28 14:10:00,216.47,216.58,216.34,216.54,16207.0,216.082,216.1918,215.9522,216.1518,16207.0
2024-08-28 14:15:00,216.52,216.62,216.5,216.53,3227.0,216.1319,216.2317,216.1119,216.1419,3227.0
2024-08-28 14:20:00,216.59,216.64,216.45,216.45,6880.0,216.2017,216.2517,216.062,216.062,6880.0
2024-08-28 14:25:00,216.43,216.44,216.32,216.32,2052.0,216.042,216.052,215.9322,215.9322,2052.0
2024-08-28 14:30:00,216.4,216.5,216.37,216.45,8724.0,216.0121,216.1119,215.9821,216.062,8724.0
2024-08-28 14:35:00,216.5,216.61,216.43,216.5,15618.0,216.1119,216.2217,216.042,216.1119,15618.0
2024-08-28 14:40:00,216.55,216.65,216.43,216.51,9910.0,216.1618,216.2616,216.042,216.1219,9910.0
2024-08-28 14:45:00,216.52,216.68,216.45,216.55,2888.0,216.1319,216.2916,216.062,216.1618,2888.0
2024-08-28 14:50:00,216.57,217.01,216.57,217.01,5142.0,216.1818,216.621,216.1818,216.621,5142.0
2024-08-28 14:55:00,217.05,217.24,216.98,217.24,3940.0,216.6609,216.8506,216.591,216.8506,3940.0
2024-08-28 15:00:00,217.35,217.6,217.3,217.51,2750.0,216.9604,217.2099,216.9105,217.1201,2750.0
2024-08-28 15:05:00,217.44,217.5,216.89,217.06,24283.0,217.0502,217.1101,216.5012,216.6709,24283.0
2024-08-28 15:10:00,217.18,217.27,217.03,217.05,6923.0,216.7907,216.8805,216.641,216.6609,6923.0
2024-08-28 15:15:00,217.11,217.35,217.09,217.28,3661.0,216.7208,216.9604,216.7009,216.8905,3661.0
2024-08-28 15:20:00,217.3,217.46,217.27,217.46,4372.0,216.9105,217.0702,216.8805,217.0702,4372.0
2024-08-28 15:25:00,217.48,218.01,217.43,217.99,15524.0,217.0902,217.6192,217.0402,217.5992,15524.0
2024-08-28 15:30:00,217.91,217.91,217.3,217.3,11281.0,217.5194,217.5194,216.9105,216.9105,11281.0
2024-08-28 15:35:00,217.26,217.31,217.0,217.07,6476.0,216.8705,216.9205,216.611,216.6809,6476.0
2024-08-28 15:40:00,217.19,217.32,217.01,217.3,7357.0,216.8007,216.9304,216.621,216.9105,7357.0
2024-08-28 15:45:00,217.33,217.56,217.22,217.27,7174.0,216.9404,217.17,216.8306,216.8805,7174.0
2024-08-28 15:50:00,217.32,217.64,217.23,217.62,18782.0,216.9304,217.2499,216.8406,217.2299,18782.0
2024-08-28 15:55:00,217.56,217.63,217.0,217.07,71398.0,217.17,217.2399,216.611,216.6809,71398.0
2024-08-29 09:30:00,219.42,220.0,218.91,219.68,16564.0,219.0267,219.6056,218.5176,219.2862,16564.0
2024-08-29 09:35:00,219.7,219.95,219.15,219.15,2448.0,219.3062,219.5557,218.7572,218.7572,2448.0
2024-08-29 09:40:00,219.15,219.5,219.15,219.3,4743.0,218.7572,219.1065,218.7572,218.9069,4743.0
2024-08-29 09:45:00,219.19,219.19,218.5,218.77,7981.0,218.7971,218.7971,218.1083,218.3778,7981.0
2024-08-29 09:50:00,218.76,218.77,218.38,218.77,2997.0,218.3679,218.3778,217.9885,218.3778,2997.0
2024-08-29 09:55:00,218.61,218.87,218.43,218.7,2869.0,218.2181,218.4777,218.0384,218.308,2869.0
2024-08-29 10:00:00,218.98,219.46,218.85,219.46,8382.0,218.5875,219.0666,218.4577,219.0666,8382.0
2024-08-29 10:05:00,219.46,219.91,219.46,219.63,6139.0,219.0666,219.5158,219.0666,219.2363,6139.0
2024-08-29 10:10:00,219.63,219.98,219.47,219.8,20996.0,219.2363,219.5857,219.0766,219.406,20996.0
2024-08-29 10:15:00,219.83,220.34,219.59,219.97,6355.0,219.4359,219.945,219.1964,219.5757,6355.0
2024-08-29 10:20:00,219.92,219.98,219.66,219.71,4772.0,219.5258,219.5857,219.2662,219.3162,4772.0
2024-08-29 10:25:00,219.64,219.87,219.33,219.33,25766.0,219.2463,219.4759,218.9368,218.9368,25766.0
2024-08-29 10:30:00,219.38,219.62,219.19,219.32,5109.0,218.9867,219.2263,218.7971,218.9269,5109.0
2024-08-29 10:35:00,219.45,219.79,219.38,219.65,10802.0,219.0566,219.396,218.9867,219.2563,10802.0
2024-08-29 10:40:00,219.67,219.75,219.33,219.5,7983.0,219.2762,219.3561,218.9368,219.1065,7983.0
2024-08-29 10:45:00,219.5,219.5,219.24,219.24,2843.0,219.1065,219.1065,218.847,218.847,2843.0
2024-08-29 10:50:00,219.24,219.34,218.87,219.06,6347.0,218.847,218.9468,218.4777,218.6673,6347.0
2024-08-29 10:55:00,219.06,219.06,218.77,218.77,5623.0,218.6673,218.6673,218.3778,218.3778,5623.0
2024-08-29 11:00:00,218.94,219.33,218.87,219.33,4150.0,218.5475,218.9368,218.4777,218.9368,4150.0
2024-08-29 11:05:00,219.33,219.36,218.87,219.06,8654.0,218.9368,218.9668,218.4777,218.6673,8654.0
2024-08-29 11:10:00,219.04,219.22,219.01,219.2,7188.0,218.6474,218.827,218.6174,218.8071,7188.0
2024-08-29 11:15:00,219.11,219.3,218.89,218.89,7189.0,218.7172,218.9069,218.4976,218.4976,7189.0
2024-08-29 11:20:00,218.99,219.11,218.81,218.93,3056.0,218.5974,218.7172,218.4178,218.5376,3056.0
2024-08-29 11:25:00,218.93,219.28,218.89,219.13,13745.0,218.5376,218.8869,218.4976,218.7372,13745.0
2024-08-29 11:30:00,219.24,219.39,219.21,219.29,2926.0,218.847,218.9967,218.8171,218.8969,2926.0
2024-08-29 11:35:00,219.27,219.38,219.12,219.28,5724.0,218.8769,218.9867,218.7272,218.8869,5724.0
2024-08-29 11:40:00,219.31,219.38,219.2,219.23,3771.0,218.9169,218.9867,218.8071,218.837,3771.0
2024-08-29 11:45:00,219.3,219.47,219.24,219.44,4690.0,218.9069,219.0766,218.847,219.0466,4690.0
2024-08-29 11:50:00,219.39,219.57,219.38,219.38,3813.0,218.9967,219.1764,218.9867,218.9867,3813.0
2024-08-29 11:55:00,219.5,219.63,219.47,219.59,6118.0,219.1065,219.2363,219.0766,219.1964,6118.0
2024-08-29 12:00:00,219.47,219.69,219.47,219.58,3600.0,219.0766,219.2962,219.0766,219.1864,3600.0
2024-08-29 12:05:00,219.63,219.91,219.47,219.77,3380.0,219.2363,219.5158,219.0766,219.376,3380.0
2024-08-29 12:10:00,219.77,220.23,219.72,220.07,10880.0,219.376,219.8352,219.3261,219.6755,10880.0
2024-08-29 12:15:00,220.04,220.12,220.0,220.0,7809.0,219.6456,219.7254,219.6056,219.6056,7809.0
2024-08-29 12:20:00,220.04,220.46,220.04,220.38,3188.0,219.6456,220.0648,219.6456,219.985,3188.0
2024-08-29 12:25:00,220.38,220.38,220.22,220.27,5063.0,219.985,219.985,219.8252,219.8752,5063.0
2024-08-29 12:30:00,220.27,220.31,220.19,220.26,2553.0,219.8752,219.9151,219.7953,219.8652,2553.0
2024-08-29 12:35:00,220.27,220.32,220.17,220.31,7949.0,219.8752,219.9251,219.7753,219.9151,7949.0
2024-08-29 12:40:00,220.31,220.45,220.28,220.41,4944.0,219.9151,220.0548,219.8851,220.0149,4944.0
2024-08-29 12:45:00,220.37,220.41,220.07,220.07,2500.0,219.975,220.0149,219.6755,219.6755,2500.0
2024-08-29 12:50:00,219.95,220.02,219.92,219.93,1293.0,219.5557,219.6256,219.5258,219.5358,1293.0
2024-08-29 12:55:00,219.94,220.21,219.93,220.14,2858.0,219.5457,219.8153,219.5358,219.7454,2858.0
2024-08-29 13:00:00,220.16,220.16,219.92,219.92,1396.0,219.7653,219.7653,219.5258,219.5258,1396.0
2024-08-29 13:05:00,219.94,220.02,219.84,219.85,2259.0,219.5457,219.6256,219.4459,219.4559,2259.0
2024-08-29 13:10:00,219.85,219.93,219.61,219.61,1960.0,219.4559,219.5358,219.2163,219.2163,1960.0
2024-08-29 13:15:00,219.62,219.62,219.48,219.48,1335.0,219.2263,219.2263,219.0866,219.0866,1335.0
2024-08-29 13:20:00,219.5,219.52,219.26,219.28,2326.0,219.1065,219.1265,218.867,218.8869,2326.0
2024-08-29 13:25:00,219.25,219.3,219.12,219.28,4499.0,218.857,218.9069,218.7272,218.8869,4499.0
2024-08-29 13:30:00,219.22,219.46,219.15,219.45,2838.0,218.827,219.0666,218.7572,219.0566,2838.0
2024-08-29 13:35:00,219.35,219.5,219.34,219.38,2222.0,218.9568,219.1065,218.9468,218.9867,2222.0
2024-08-29 13:40:00,219.46,219.46,219.32,219.37,1300.0,219.0666,219.0666,218.9269,218.9768,1300.0
2024-08-29 13:45:00,219.45,219.52,219.38,219.48,1380.0,219.0566,219.1265,218.9867,219.0866,1380.0
2024-08-29 13:50:00,219.5,219.55,219.34,219.53,2906.0,219.1065,219.1564,218.9468,219.1365,2906.0
2024-08-29 13:55:00,219.55,219.7,219.35,219.68,12662.0,219.1564,219.3062,218.9568,219.2862,12662.0
2024-08-29 14:00:00,219.56,219.7,219.31,219.61,4147.0,219.1664,219.3062,218.9169,219.2163,4147.0
2024-08-29 14:05:00,219.62,219.62,219.39,219.53,1492.0,219.2263,219.2263,218.9967,219.1365,1492.0
2024-08-29 14:10:00,219.62,219.74,219.53,219.71,2747.0,219.2263,219.3461,219.1365,219.3162,2747.0
2024-08-29 14:15:00,219.63,219.73,219.6,219.63,1569.0,219.2363,219.3361,219.2064,219.2363,1569.0
2024-08-29 14:20:00,219.63,219.63,219.52,219.59,3334.0,219.2363,219.2363,219.1265,219.1964,3334.0
2024-08-29 14:25:00,219.64,219.64,218.97,218.98,2370.0,219.2463,219.2463,218.5775,218.5875,2370.0
2024-08-29 14:30:00,218.97,219.06,218.83,218.93,4083.0,218.5775,218.6673,218.4377,218.5376,4083.0
2024-08-29 14:35:00,218.79,218.79,218.3,218.3,4060.0,218.3978,218.3978,217.9087,217.9087,4060.0
2024-08-29 14:40:00,218.21,218.33,217.81,217.88,4571.0,217.8188,217.9386,217.4196,217.4894,4571.0
2024-08-29 14:45:00,217.89,218.05,217.79,218.0,2379.0,217.4994,217.6591,217.3996,217.6092,2379.0
2024-08-29 14:50:00,218.03,218.03,217.71,218.01,7905.0,217.6392,217.6392,217.3197,217.6192,7905.0
2024-08-29 14:55:00,217.86,218.01,217.81,217.92,8641.0,217.4695,217.6192,217.4196,217.5294,8641.0
2024-08-29 15:00:00,217.97,217.97,217.72,217.88,5922.0,217.5793,217.5793,217.3297,217.4894,5922.0
2024-08-29 15:05:00,217.86,218.21,217.86,218.13,9351.0,217.4695,217.8188,217.4695,217.739,9351.0
2024-08-29 15:10:00,218.13,218.13,217.82,217.94,6591.0,217.739,217.739,217.4295,217.5493,6591.0
2024-08-29 15:15:00,217.89,218.38,217.89,218.14,7284.0,217.4994,217.9885,217.4994,217.749,7284.0
2024-08-29 15:20:00,218.15,218.25,217.98,218.12,25791.0,217.759,217.8588,217.5893,217.729,25791.0
2024-08-29 15:25:00,218.13,218.52,218.12,218.39,35927.0,217.739,218.1283,217.729,217.9985,35927.0
2024-08-29 15:30:00,218.36,218.43,218.04,218.23,16486.0,217.9686,218.0384,217.6491,217.8388,16486.0
2024-08-29 15:35:00,218.23,218.51,218.07,218.21,35465.0,217.8388,218.1183,217.6791,217.8188,35465.0
2024-08-29 15:40:00,218.2,218.35,217.91,217.91,38158.0,217.8089,217.9586,217.5194,217.5194,38158.0
2024-08-29 15:45:00,217.84,218.24,217.82,217.88,8702.0,217.4495,217.8488,217.4295,217.4894,8702.0
2024-08-29 15:50:00,218.02,218.38,217.31,217.41,34983.0,217.6292,217.9885,216.9205,217.0203,34983.0
2024-08-29 15:55:00,217.65,217.93,217.44,217.7,90312.0,217.2598,217.5393,217.0502,217.3098,90312.0
2024-08-30 09:30:00,218.66,219.96,218.41,219.86,14130.0,218.268,219.5657,218.0185,219.4659,14130.0
2024-08-30 09:35:00,219.88,220.15,219.56,219.58,4565.0,219.4858,219.7554,219.1664,219.1864,4565.0
2024-08-30 09:40:00,219.89,219.89,219.45,219.45,6004.0,219.4958,219.4958,219.0566,219.0566,6004.0
2024-08-30 09:45:00,219.45,219.45,218.94,219.11,2465.0,219.0566,219.0566,218.5475,218.7172,2465.0
2024-08-30 09:50:00,218.85,219.35,218.82,219.22,15241.0,218.4577,218.9568,218.4277,218.827,15241.0
2024-08-30 09:55:00,219.22,219.32,219.02,219.13,8616.0,218.827,218.9269,218.6274,218.7372,8616.0
2024-08-30 10:00:00,219.18,219.33,218.81,218.88,4522.0,218.7871,218.9368,218.4178,218.4876,4522.0
2024-08-30 10:05:00,219.03,219.04,218.58,218.82,1963.0,218.6374,218.6474,218.1882,218.4277,1963.0
2024-08-30 10:10:00,218.91,219.15,218.82,218.84,8736.0,218.5176,218.7572,218.4277,218.4477,8736.0
2024-08-30 10:15:00,218.84,219.13,218.7,218.95,2422.0,218.4477,218.7372,218.308,218.5575,2422.0
2024-08-30 10:20:00,218.96,219.04,218.84,218.84,2498.0,218.5675,218.6474,218.4477,218.4477,2498.0
2024-08-30 10:25:00,218.82,218.89,218.7,218.89,3838.0,218.4277,218.4976,218.308,218.4976,3838.0
2024-08-30 10:30:00,218.81,219.07,218.81,219.01,2000.0,218.4178,218.6773,218.4178,218.6174,2000.0
2024-08-30 10:35:00,219.0,219.17,218.83,219.13,13671.0,218.6074,218.7771,218.4377,218.7372,13671.0
2024-08-30 10:40:00,219.22,219.3,218.96,218.97,3498.0,218.827,218.9069,218.5675,218.5775,3498.0
2024-08-30 10:45:00,219.01,219.23,218.87,219.23,3786.0,218.6174,218.837,218.4777,218.837,3786.0
2024-08-30 10:50:00,219.24,219.32,219.01,219.01,6426.0,218.847,218.9269,218.6174,218.6174,6426.0
2024-08-30 10:55:00,218.95,218.95,218.64,218.68,1901.0,218.5575,218.5575,218.2481,218.288,1901.0
2024-08-30 11:00:00,218.69,218.86,218.53,218.68,5686.0,218.298,218.4677,218.1383,218.288,5686.0
2024-08-30 11:05:00,218.75,218.79,218.62,218.69,4385.0,218.3579,218.3978,218.2281,218.298,4385.0
2024-08-30 11:10:00,218.69,218.87,218.64,218.84,6350.0,218.298,218.4777,218.2481,218.4477,6350.0
2024-08-30 11:15:00,218.77,218.77,218.32,218.32,2886.0,218.3778,218.3778,217.9286,217.9286,2886.0
2024-08-30 11:20:00,218.32,218.36,218.12,218.17,2709.0,217.9286,217.9686,217.729,217.7789,2709.0
2024-08-30 11:25:00,218.06,218.19,217.86,217.88,7960.0,217.6691,217.7989,217.4695,217.4894,7960.0
2024-08-30 11:30:00,217.89,217.89,217.51,217.57,5181.0,217.4994,217.4994,217.1201,217.18,5181.0
2024-08-30 11:35:00,217.69,217.76,217.47,217.54,2679.0,217.2998,217.3696,217.0802,217.15,2679.0
2024-08-30 11:40:00,217.56,217.62,217.49,217.6,1821.0,217.17,217.2299,217.1001,217.2099,1821.0
2024-08-30 11:45:00,217.53,217.78,217.52,217.7,3144.0,217.1401,217.3896,217.1301,217.3098,3144.0
2024-08-30 11:50:00,217.7,217.73,217.55,217.6,2832.0,217.3098,217.3397,217.16,217.2099,2832.0
2024-08-30 11:55:00,217.66,217.74,217.66,217.67,2203.0,217.2698,217.3497,217.2698,217.2798,2203.0
2024-08-30 12:00:00,217.67,217.67,217.43,217.6,3645.0,217.2798,217.2798,217.0402,217.2099,3645.0
2024-08-30 12:05:00,217.68,217.82,217.55,217.82,3132.0,217.2898,217.4295,217.16,217.4295,3132.0
2024-08-30 12:10:00,217.82,217.82,217.63,217.63,2935.0,217.4295,217.4295,217.2399,217.2399,2935.0
2024-08-30 12:15:00,217.7,217.7,217.49,217.53,4213.0,217.3098,217.3098,217.1001,217.1401,4213.0
2024-08-30 12:20:00,217.53,217.53,217.33,217.38,2014.0,217.1401,217.1401,216.9404,216.9903,2014.0
2024-08-30 12:25:00,217.45,217.47,217.24,217.24,2910.0,217.0602,217.0802,216.8506,216.8506,2910.0
2024-08-30 12:30:00,217.41,217.41,217.19,217.23,4228.0,217.0203,217.0203,216.8007,216.8406,4228.0
2024-08-30 12:35:00,217.26,217.26,217.0,217.1,13157.0,216.8705,216.8705,216.611,216.7108,13157.0
2024-08-30 12:40:00,217.1,217.28,217.02,217.17,12772.0,216.7108,216.8905,216.631,216.7807,12772.0
2024-08-30 12:45:00,217.14,217.43,217.14,217.28,3124.0,216.7508,217.0402,216.7508,216.8905,3124.0
2024-08-30 12:50:00,217.37,217.55,217.34,217.54,7082.0,216.9803,217.16,216.9504,217.15,7082.0
2024-08-30 12:55:00,217.54,217.83,217.42,217.78,5034.0,217.15,217.4395,217.0303,217.3896,5034.0
2024-08-30 13:00:00,217.79,218.07,217.78,217.96,5268.0,217.3996,217.6791,217.3896,217.5693,5268.0
2024-08-30 13:05:00,217.96,217.96,217.64,217.7,1769.0,217.5693,217.5693,217.2499,217.3098,1769.0
2024-08-30 13:10:00,217.7,217.86,217.7,217.82,2661.0,217.3098,217.4695,217.3098,217.4295,2661.0
2024-08-30 13:15:00,217.87,217.88,217.63,217.64,3105.0,217.4795,217.4894,217.2399,217.2499,3105.0
2024-08-30 13:20:00,217.64,217.77,217.61,217.67,3810.0,217.2499,217.3796,217.2199,217.2798,3810.0
2024-08-30 13:25:00,217.68,217.83,217.66,217.81,4060.0,217.2898,217.4395,217.2698,217.4196,4060.0
2024-08-30 13:30:00,217.8,217.98,217.75,217.9,4218.0,217.4096,217.5893,217.3597,217.5094,4218.0
2024-08-30 13:35:00,217.96,217.96,217.76,217.76,4093.0,217.5693,217.5693,217.3696,217.3696,4093.0
2024-08-30 13:40:00,217.77,217.79,217.66,217.72,2860.0,217.3796,217.3996,217.2698,217.3297,2860.0
2024-08-30 13:45:00,217.72,217.8,217.67,217.67,5717.0,217.3297,217.4096,217.2798,217.2798,5717.0
2024-08-30 13:50:00,217.78,217.94,217.71,217.91,11819.0,217.3896,217.5493,217.3197,217.5194,11819.0
2024-08-30 13:55:00,217.92,217.94,217.71,217.71,6023.0,217.5294,217.5493,217.3197,217.3197,6023.0
2024-08-30 14:00:00,217.77,217.98,217.69,217.91,6419.0,217.3796,217.5893,217.2998,217.5194,6419.0
2024-08-30 14:05:00,217.95,218.25,217.94,218.25,12902.0,217.5593,217.8588,217.5493,217.8588,12902.0
2024-08-30 14:10:00,218.24,218.31,218.15,218.26,6363.0,217.8488,217.9187,217.759,217.8688,6363.0
2024-08-30 14:15:00,218.26,218.3,217.94,217.94,6378.0,217.8688,217.9087,217.5493,217.5493,6378.0
2024-08-30 14:20:00,217.96,218.15,217.83,217.94,4619.0,217.5693,217.759,217.4395,217.5493,4619.0
2024-08-30 14:25:00,217.81,218.0,217.65,217.69,4193.0,217.4196,217.6092,217.2598,217.2998,4193.0
2024-08-30 14:30:00,217.71,218.15,217.7,218.15,12413.0,217.3197,217.759,217.3098,217.759,12413.0
2024-08-30 14:35:00,218.15,218.32,218.13,218.29,2637.0,217.759,217.9286,217.739,217.8987,2637.0
2024-08-30 14:40:00,218.32,218.47,218.27,218.37,4117.0,217.9286,218.0784,217.8787,217.9786,4117.0
2024-08-30 14:45:00,218.41,218.46,218.18,218.35,4678.0,218.0185,218.0684,217.7889,217.9586,4678.0
2024-08-30 14:50:00,218.31,218.46,218.11,218.13,9442.0,217.9187,218.0684,217.719,217.739,9442.0
2024-08-30 14:55:00,218.13,218.33,218.12,218.23,5455.0,217.739,217.9386,217.729,217.8388,5455.0
2024-08-30 15:00:00,218.34,218.65,218.25,218.45,13411.0,217.9486,218.2581,217.8588,218.0584,13411.0
2024-08-30 15:05:00,218.45,218.51,218.33,218.39,2500.0,218.0584,218.1183,217.9386,217.9985,2500.0
2024-08-30 15:10:00,218.39,218.56,218.2,218.44,5996.0,217.9985,218.1682,217.8089,218.0484,5996.0
2024-08-30 15:15:00,218.45,218.51,218.27,218.27,11730.0,218.0584,218.1183,217.8787,217.8787,11730.0
2024-08-30 15:20:00,218.41,218.61,218.35,218.37,12179.0,218.0185,218.2181,217.9586,217.9786,12179.0
2024-08-30 15:25:00,218.37,218.71,218.34,218.63,13300.0,217.9786,218.3179,217.9486,218.2381,13300.0
2024-08-30 15:30:00,218.68,218.86,218.52,218.52,6071.0,218.288,218.4677,218.1283,218.1283,6071.0
2024-08-30 15:35:00,218.56,219.19,218.48,219.18,30401.0,218.1682,218.7971,218.0884,218.7871,30401.0
2024-08-30 15:40:00,219.06,219.13,218.76,218.83,22077.0,218.6673,218.7372,218.3679,218.4377,22077.0
2024-08-30 15:45:00,218.83,218.94,218.6,218.77,24603.0,218.4377,218.5475,218.2081,218.3778,24603.0
2024-08-30 15:50:00,218.9,219.34,218.7,218.9,56928.0,218.5076,218.9468,218.308,218.5076,56928.0
2024-08-30 15:55:00,218.96,219.68,218.95,219.65,163463.0,218.5675,219.2862,218.5575,219.2563,163463.0
2024-09-03 09:30:00,219.07,220.0,219.07,219.63,51126.0,218.6773,219.6056,218.6773,219.2363,51126.0
2024-09-03 09:35:00,219.67,220.01,219.07,219.1,16347.0,219.2762,219.6156,218.6773,218.7072,16347.0
2024-09-03 09:40:00,219.04,219.55,218.94,219.37,4457.0,218.6474,219.1564,218.5475,218.9768,4457.0
2024-09-03 09:45:00,218.98,219.29,218.15,218.15,16684.0,218.5875,218.8969,217.759,217.759,16684.0
2024-09-03 09:50:00,218.44,218.44,217.51,218.12,10570.0,218.0484,218.0484,217.1201,217.729,10570.0
2024-09-03 09:55:00,217.85,218.73,217.85,218.57,9849.0,217.4595,218.3379,217.4595,218.1782,9849.0
2024-09-03 10:00:00,218.74,218.74,217.01,217.08,4928.0,218.3479,218.3479,216.621,216.6909,4928.0
2024-09-03 10:05:00,217.04,217.46,216.75,217.42,7192.0,216.6509,217.0702,216.3615,217.0303,7192.0
2024-09-03 10:10:00,217.47,217.99,217.32,217.32,17071.0,217.0802,217.5992,216.9304,216.9304,17071.0
2024-09-03 10:15:00,217.32,217.79,217.17,217.62,7478.0,216.9304,217.3996,216.7807,217.2299,7478.0
2024-09-03 10:20:00,217.62,217.78,217.42,217.42,5037.0,217.2299,217.3896,217.0303,217.0303,5037.0
2024-09-03 10:25:00,217.38,217.77,217.32,217.64,12327.0,216.9903,217.3796,216.9304,217.2499,12327.0
2024-09-03 10:30:00,217.64,217.84,217.41,217.72,6493.0,217.2499,217.4495,217.0203,217.3297,6493.0
2024-09-03 10:35:00,217.68,217.86,217.5,217.69,1576.0,217.2898,217.4695,217.1101,217.2998,1576.0
2024-09-03 10:40:00,217.8,217.89,217.45,217.45,4847.0,217.4096,217.4994,217.0602,217.0602,4847.0
2024-09-03 10:45:00,217.43,217.52,217.32,217.33,5724.0,217.0402,217.1301,216.9304,216.9404,5724.0
2024-09-03 10:50:00,217.5,217.54,217.29,217.36,3855.0,217.1101,217.15,216.9005,216.9704,3855.0
2024-09-03 10:55:00,217.39,217.48,217.17,217.29,2458.0,217.0003,217.0902,216.7807,216.9005,2458.0
2024-09-03 11:00:00,217.22,217.71,217.22,217.71,4004.0,216.8306,217.3197,216.8306,217.3197,4004.0
2024-09-03 11:05:00,217.59,217.95,217.44,217.63,9231.0,217.2,217.5593,217.0502,217.2399,9231.0
2024-09-03 11:10:00,217.69,217.78,217.55,217.66,4737.0,217.2998,217.3896,217.16,217.2698,4737.0
2024-09-03 11:15:00,217.66,217.75,217.54,217.6,8669.0,217.2698,217.3597,217.15,217.2099,8669.0
2024-09-03 11:20:00,217.76,217.78,217.57,217.61,7789.0,217.3696,217.3896,217.18,217.2199,7789.0
2024-09-03 11:25:00,217.63,218.24,217.62,218.2,11706.0,217.2399,217.8488,217.2299,217.8089,11706.0
2024-09-03 11:30:00,218.11,218.19,218.08,218.17,4402.0,217.719,217.7989,217.6891,217.7789,4402.0
2024-09-03 11:35:00,218.08,218.29,218.05,218.12,9337.0,217.6891,217.8987,217.6591,217.729,9337.0
2024-09-03 11:40:00,218.13,218.18,217.79,218.11,3689.0,217.739,217.7889,217.3996,217.719,3689.0
2024-09-03 11:45:00,218.09,218.21,217.99,217.99,2557.0,217.6991,217.8188,217.5992,217.5992,2557.0
2024-09-03 11:50:00,218.01,218.06,217.86,218.01,2007.0,217.6192,217.6691,217.4695,217.6192,2007.0
2024-09-03 11:55:00,218.05,218.05,217.74,218.02,4206.0,217.6591,217.6591,217.3497,217.6292,4206.0
2024-09-03 12:00:00,218.1,218.29,217.74,217.9,4587.0,217.709,217.8987,217.3497,217.5094,4587.0
2024-09-03 12:05:00,217.98,218.03,217.42,217.48,2531.0,217.5893,217.6392,217.0303,217.0902,2531.0
2024-09-03 12:10:00,217.55,217.55,217.36,217.44,2714.0,217.16,217.16,216.9704,217.0502,2714.0
2024-09-03 12:15:00,217.37,217.69,217.25,217.39,5505.0,216.9803,217.2998,216.8606,217.0003,5505.0
2024-09-03 12:20:00,217.4,217.5,217.27,217.36,3268.0,217.0103,217.1101,216.8805,216.9704,3268.0
2024-09-03 12:25:00,217.27,217.32,217.14,217.32,3708.0,216.8805,216.9304,216.7508,216.9304,3708.0
2024-09-03 12:30:00,217.13,217.13,216.91,216.95,2406.0,216.7408,216.7408,216.5212,216.5611,2406.0
2024-09-03 12:35:00,216.87,216.94,216.65,216.75,4415.0,216.4812,216.5511,216.2616,216.3615,4415.0
2024-09-03 12:40:00,216.74,216.74,216.5,216.62,2405.0,216.3515,216.3515,216.1119,216.2317,2405.0
2024-09-03 12:45:00,216.69,216.71,216.48,216.62,3297.0,216.3016,216.3215,216.0919,216.2317,3297.0
2024-09-03 12:50:00,216.5,216.54,216.37,216.38,4957.0,216.1119,216.1518,215.9821,215.9921,4957.0
2024-09-03 12:55:00,216.58,216.61,216.37,216.52,2637.0,216.1918,216.2217,215.9821,216.1319,2637.0
2024-09-03 13:00:00,216.54,216.55,216.3,216.37,1799.0,216.1518,216.1618,215.9123,215.9821,1799.0
2024-09-03 13:05:00,216.32,216.45,216.32,216.45,1504.0,215.9322,216.062,215.9322,216.062,1504.0
2024-09-03 13:10:00,216.45,216.57,216.28,216.28,3651.0,216.062,216.1818,215.8923,215.8923,3651.0
2024-09-03 13:15:00,216.28,216.57,216.26,216.49,4535.0,215.8923,216.1818,215.8723,216.1019,4535.0
2024-09-03 13:20:00,216.51,216.73,216.43,216.71,4389.0,216.1219,216.3415,216.042,216.3215,4389.0
2024-09-03 13:25:00,216.7,216.71,216.27,216.31,3440.0,216.3115,216.3215,215.8823,215.9222,3440.0
2024-09-03 13:30:00,216.3,216.37,215.83,215.9,4082.0,215.9123,215.9821,215.4431,215.513,4082.0
2024-09-03 13:35:00,216.08,216.36,215.99,216.22,4223.0,215.6927,215.9722,215.6028,215.8324,4223.0
2024-09-03 13:40:00,216.16,216.23,215.95,215.95,2143.0,215.7725,215.8424,215.5629,215.5629,2143.0
2024-09-03 13:45:00,216.04,216.18,216.04,216.12,3613.0,215.6527,215.7925,215.6527,215.7326,3613.0
2024-09-03 13:50:00,216.11,216.21,216.05,216.08,3880.0,215.7226,215.8224,215.6627,215.6927,3880.0
2024-09-03 13:55:00,216.17,216.25,215.93,215.93,1776.0,215.7825,215.8624,215.5429,215.5429,1776.0
2024-09-03 14:00:00,215.88,216.06,215.27,215.27,2741.0,215.493,215.6727,214.8841,214.8841,2741.0
2024-09-03 14:05:00,215.38,215.49,215.14,215.14,6251.0,214.9939,215.1037,214.7543,214.7543,6251.0
2024-09-03 14:10:00,215.11,215.4,214.93,215.23,27313.0,214.7244,215.0139,214.5447,214.8442,27313.0
2024-09-03 14:15:00,215.23,215.38,215.11,215.31,19119.0,214.8442,214.9939,214.7244,214.924,19119.0
2024-09-03 14:20:00,215.41,215.66,215.41,215.66,6451.0,215.0239,215.2734,215.0239,215.2734,6451.0
2024-09-03 14:25:00,215.58,215.76,215.58,215.72,1820.0,215.1936,215.3732,215.1936,215.3333,1820.0
2024-09-03 14:30:00,215.8,215.95,215.41,215.88,10788.0,215.4132,215.5629,215.0239,215.493,10788.0
2024-09-03 14:35:00,215.89,215.89,215.59,215.61,2050.0,215.503,215.503,215.2035,215.2235,2050.0
2024-09-03 14:40:00,215.76,215.76,215.61,215.61,2304.0,215.3732,215.3732,215.2235,215.2235,2304.0
2024-09-03 14:45:00,215.57,215.76,215.51,215.54,1402.0,215.1836,215.3732,215.1237,215.1536,1402.0
2024-09-03 14:50:00,215.51,215.59,215.49,215.49,2746.0,215.1237,215.2035,215.1037,215.1037,2746.0
2024-09-03 14:55:00,215.51,215.58,215.39,215.39,3637.0,215.1237,215.1936,215.0039,215.0039,3637.0
2024-09-03 15:00:00,215.48,215.58,215.39,215.46,3697.0,215.0937,215.1936,215.0039,215.0738,3697.0
2024-09-03 15:05:00,215.45,215.51,214.95,215.12,7085.0,215.0638,215.1237,214.5647,214.7344,7085.0
2024-09-03 15:10:00,215.22,215.53,215.16,215.28,8743.0,214.8342,215.1436,214.7743,214.8941,8743.0
2024-09-03 15:15:00,215.36,215.36,215.23,215.31,3574.0,214.974,214.974,214.8442,214.924,3574.0
2024-09-03 15:20:00,215.31,215.5,215.23,215.45,11832.0,214.924,215.1137,214.8442,215.0638,11832.0
2024-09-03 15:25:00,215.54,215.75,215.46,215.57,11029.0,215.1536,215.3633,215.0738,215.1836,11029.0
2024-09-03 15:30:00,215.57,215.57,215.08,215.27,14919.0,215.1836,215.1836,214.6945,214.8841,14919.0
2024-09-03 15:35:00,215.2,215.2,214.46,214.74,13785.0,214.8142,214.8142,214.0756,214.3551,13785.0
2024-09-03 15:40:00,214.75,214.89,214.61,214.86,16551.0,214.365,214.5048,214.2253,214.4748,16551.0
2024-09-03 15:45:00,214.86,215.25,214.55,215.21,26130.0,214.4748,214.8641,214.1654,214.8242,26130.0
2024-09-03 15:50:00,215.16,215.25,214.85,215.02,32515.0,214.7743,214.8641,214.4649,214.6346,32515.0
2024-09-03 15:55:00,215.11,215.65,214.96,215.65,111359.0,214.7244,215.2634,214.5747,215.2634,111359.0
2024-09-04 09:30:00,214.84,214.84,213.99,214.39,7286.0,214.4549,214.4549,213.6064,214.0057,7286.0
2024-09-04 09:35:00,214.39,214.6,213.88,214.1,9753.0,214.0057,214.2153,213.4966,213.7162,9753.0
2024-09-04 09:40:00,214.24,214.66,213.97,214.19,5417.0,213.856,214.2752,213.5864,213.806,5417.0
2024-09-04 09:45:00,214.38,214.38,213.74,213.74,9018.0,213.9957,213.9957,213.3569,213.3569,9018.0
2024-09-04 09:50:00,213.9,214.44,213.72,214.3,2251.0,213.5166,214.0556,213.3369,213.9159,2251.0
2024-09-04 09:55:00,214.42,215.12,214.29,215.04,2520.0,214.0356,214.7344,213.9059,214.6545,2520.0
2024-09-04 10:00:00,214.79,214.97,214.21,214.53,2966.0,214.405,214.5847,213.826,214.1454,2966.0
2024-09-04 10:05:00,214.59,215.02,214.59,214.74,1823.0,214.2053,214.6346,214.2053,214.3551,1823.0
2024-09-04 10:10:00,214.77,214.99,214.47,214.71,3447.0,214.385,214.6046,214.0855,214.3251,3447.0
2024-09-04 10:15:00,214.82,214.98,214.39,214.57,2114.0,214.4349,214.5946,214.0057,214.1854,2114.0
2024-09-04 10:20:00,214.77,214.84,214.4,214.42,5948.0,214.385,214.4549,214.0157,214.0356,5948.0
2024-09-04 10:25:00,214.52,214.52,214.19,214.36,1872.0,214.1355,214.1355,213.806,213.9757,1872.0
2024-09-04 10:30:00,214.36,214.51,214.19,214.39,5176.0,213.9757,214.1255,213.806,214.0057,5176.0
2024-09-04 10:35:00,214.49,214.79,214.39,214.78,3784.0,214.1055,214.405,214.0057,214.395,3784.0
2024-09-04 10:40:00,214.78,214.78,214.28,214.46,3352.0,214.395,214.395,213.8959,214.0756,3352.0
2024-09-04 10:45:00,214.45,214.51,213.89,214.09,2754.0,214.0656,214.1255,213.5066,213.7062,2754.0
2024-09-04 10:50:00,214.09,214.46,214.08,214.36,5026.0,213.7062,214.0756,213.6962,213.9757,5026.0
2024-09-04 10:55:00,214.34,214.42,214.23,214.42,3339.0,213.9558,214.0356,213.846,214.0356,3339.0
2024-09-04 11:00:00,214.35,214.66,214.35,214.51,3443.0,213.9658,214.2752,213.9658,214.1255,3443.0
2024-09-04 11:05:00,214.36,214.47,214.32,214.33,1428.0,213.9757,214.0855,213.9358,213.9458,1428.0
2024-09-04 11:10:00,214.36,214.46,214.14,214.21,1600.0,213.9757,214.0756,213.7561,213.826,1600.0
2024-09-04 11:15:00,213.94,214.4,213.94,214.4,2789.0,213.5565,214.0157,213.5565,214.0157,2789.0
2024-09-04 11:20:00,214.36,214.37,213.95,213.96,2787.0,213.9757,213.9857,213.5665,213.5765,2787.0
2024-09-04 11:25:00,214.09,214.2,213.89,214.14,11660.0,213.7062,213.816,213.5066,213.7561,11660.0
2024-09-04 11:30:00,214.06,214.21,213.89,214.21,3151.0,213.6763,213.826,213.5066,213.826,3151.0
2024-09-04 11:35:00,214.06,214.06,213.93,214.01,1195.0,213.6763,213.6763,213.5465,213.6264,1195.0
2024-09-04 11:40:00,214.09,214.29,214.01,214.25,3939.0,213.7062,213.9059,213.6264,213.8659,3939.0
2024-09-04 11:45:00,214.25,214.35,214.11,214.14,3249.0,213.8659,213.9658,213.7262,213.7561,3249.0
2024-09-04 11:50:00,214.16,214.3,214.07,214.28,2646.0,213.7761,213.9159,213.6863,213.8959,2646.0
2024-09-04 11:55:00,214.28,214.34,214.13,214.32,839.0,213.8959,213.9558,213.7462,213.9358,839.0
2024-09-04 12:00:00,214.27,214.27,214.1,214.11,6635.0,213.8859,213.8859,213.7162,213.7262,6635.0
2024-09-04 12:05:00,213.98,214.02,213.85,214.02,1600.0,213.5964,213.6364,213.4667,213.6364,1600.0
2024-09-04 12:10:00,213.94,213.94,213.83,213.83,1661.0,213.5565,213.5565,213.4467,213.4467,1661.0
2024-09-04 12:15:00,213.94,214.12,213.9,213.92,3152.0,213.5565,213.7362,213.5166,213.5365,3152.0
2024-09-04 12:20:00,213.83,214.02,213.78,213.85,2184.0,213.4467,213.6364,213.3968,213.4667,2184.0
2024-09-04 12:25:00,213.88,213.92,213.82,213.86,3115.0,213.4966,213.5365,213.4367,213.4766,3115.0
2024-09-04 12:30:00,213.89,214.34,213.89,214.34,5038.0,213.5066,213.9558,213.5066,213.9558,5038.0
2024-09-04 12:35:00,214.36,214.38,214.08,214.12,2907.0,213.9757,213.9957,213.6962,213.7362,2907.0
2024-09-04 12:40:00,214.05,214.06,213.7,213.71,1602.0,213.6663,213.6763,213.3169,213.3269,1602.0
2024-09-04 12:45:00,213.69,213.99,213.68,213.98,2314.0,213.3069,213.6064,213.297,213.5964,2314.0
2024-09-04 12:50:00,214.01,214.01,213.82,213.89,2386.0,213.6264,213.6264,213.4367,213.5066,2386.0
2024-09-04 12:55:00,213.87,213.87,213.68,213.75,4882.0,213.4866,213.4866,213.297,213.3668,4882.0
2024-09-04 13:00:00,213.78,213.78,213.43,213.46,2509.0,213.3968,213.3968,213.0474,213.0774,2509.0
2024-09-04 13:05:00,213.41,213.63,213.41,213.57,2255.0,213.0274,213.2471,213.0274,213.1872,2255.0
2024-09-04 13:10:00,213.6,213.66,213.5,213.5,1422.0,213.2171,213.277,213.1173,213.1173,1422.0
2024-09-04 13:15:00,213.41,213.77,213.41,213.77,10418.0,213.0274,213.3868,213.0274,213.3868,10418.0
2024-09-04 13:20:00,213.77,213.86,213.63,213.63,1765.0,213.3868,213.4766,213.2471,213.2471,1765.0
2024-09-04 13:25:00,213.61,213.7,213.53,213.58,800.0,213.2271,213.3169,213.1472,213.1971,800.0
2024-09-04 13:30:00,213.48,213.58,213.46,213.51,2700.0,213.0973,213.1971,213.0774,213.1273,2700.0
2024-09-04 13:35:00,213.51,213.57,213.41,213.49,3546.0,213.1273,213.1872,213.0274,213.1073,3546.0
2024-09-04 13:40:00,213.47,213.47,213.26,213.37,2149.0,213.0873,213.0873,212.8777,212.9875,2149.0
2024-09-04 13:45:00,213.37,213.53,213.29,213.44,3369.0,212.9875,213.1472,212.9077,213.0574,3369.0
2024-09-04 13:50:00,213.31,213.31,213.09,213.21,2444.0,212.9276,212.9276,212.708,212.8278,2444.0
2024-09-04 13:55:00,213.09,213.41,213.08,213.34,3875.0,212.708,213.0274,212.698,212.9576,3875.0
2024-09-04 14:00:00,213.26,213.26,213.23,213.25,2350.0,212.8777,212.8777,212.8478,212.8677,2350.0
2024-09-04 14:05:00,213.17,213.38,213.16,213.27,3530.0,212.7879,212.9975,212.7779,212.8877,3530.0
2024-09-04 14:10:00,213.18,213.32,213.11,213.32,2701.0,212.7979,212.9376,212.728,212.9376,2701.0
2024-09-04 14:15:00,213.29,213.4,213.19,213.19,3709.0,212.9077,213.0175,212.8078,212.8078,3709.0
2024-09-04 14:20:00,213.18,213.46,213.18,213.46,4216.0,212.7979,213.0774,212.7979,213.0774,4216.0
2024-09-04 14:25:00,213.42,213.51,213.3,213.33,10632.0,213.0374,213.1273,212.9176,212.9476,10632.0
2024-09-04 14:30:00,213.32,213.36,213.2,213.2,2000.0,212.9376,212.9775,212.8178,212.8178,2000.0
2024-09-04 14:35:00,213.19,213.2,213.04,213.12,7217.0,212.8078,212.8178,212.6581,212.738,7217.0
2024-09-04 14:40:00,213.14,213.25,213.13,213.21,2900.0,212.7579,212.8677,212.7479,212.8278,2900.0
2024-09-04 14:45:00,213.27,213.35,213.21,213.32,3072.0,212.8877,212.9676,212.8278,212.9376,3072.0
2024-09-04 14:50:00,213.21,213.36,213.18,213.36,3616.0,212.8278,212.9775,212.7979,212.9775,3616.0
2024-09-04 14:55:00,213.35,213.4,213.28,213.3,4902.0,212.9676,213.0175,212.8977,212.9176,4902.0
2024-09-04 15:00:00,213.36,213.48,213.17,213.18,6370.0,212.9775,213.0973,212.7879,212.7979,6370.0
2024-09-04 15:05:00,213.18,213.23,212.98,213.1,5006.0,212.7979,212.8478,212.5982,212.718,5006.0
2024-09-04 15:10:00,213.18,213.22,213.07,213.15,5014.0,212.7979,212.8378,212.6881,212.7679,5014.0
2024-09-04 15:15:00,213.15,213.25,213.15,213.23,2956.0,212.7679,212.8677,212.7679,212.8478,2956.0
2024-09-04 15:20:00,213.23,213.55,213.19,213.54,5156.0,212.8478,213.1672,212.8078,213.1572,5156.0
2024-09-04 15:25:00,213.54,213.85,213.53,213.84,10539.0,213.1572,213.4667,213.1472,213.4567,10539.0
2024-09-04 15:30:00,213.84,213.87,213.55,213.64,6912.0,213.4567,213.4866,213.1672,213.257,6912.0
2024-09-04 15:35:00,213.64,213.94,213.64,213.85,4196.0,213.257,213.5565,213.257,213.4667,4196.0
2024-09-04 15:40:00,213.85,214.19,213.81,214.18,10166.0,213.4667,213.806,213.4267,213.7961,10166.0
2024-09-04 15:45:00,214.16,214.39,214.11,214.26,10880.0,213.7761,214.0057,213.7262,213.8759,10880.0
2024-09-04 15:50:00,214.23,214.43,214.02,214.29,29164.0,213.846,214.0456,213.6364,213.9059,29164.0
2024-09-04 15:55:00,214.24,214.58,214.11,214.2,101707.0,213.856,214.1953,213.7262,213.816,101707.0
2024-09-05 09:30:00,214.81,214.81,213.93,213.93,6447.0,214.4249,214.4249,213.5465,213.5465,6447.0
2024-09-05 09:35:00,213.83,214.78,213.34,214.78,17571.0,213.4467,214.395,212.9576,214.395,17571.0
2024-09-05 09:40:00,214.68,215.24,214.67,215.16,9813.0,214.2952,214.8542,214.2852,214.7743,9813.0
2024-09-05 09:45:00,215.16,215.16,214.64,214.97,19055.0,214.7743,214.7743,214.2552,214.5847,19055.0
2024-09-05 09:50:00,215.12,215.21,214.85,215.21,10248.0,214.7344,214.8242,214.4649,214.8242,10248.0
2024-09-05 09:55:00,214.98,215.1,214.66,214.92,4933.0,214.5946,214.7144,214.2752,214.5347,4933.0
2024-09-05 10:00:00,214.92,216.18,214.87,216.18,15094.0,214.5347,215.7925,214.4848,215.7925,15094.0
2024-09-05 10:05:00,215.99,216.17,215.62,215.65,9917.0,215.6028,215.7825,215.2335,215.2634,9917.0
2024-09-05 10:10:00,215.59,215.64,215.17,215.18,900.0,215.2035,215.2534,214.7843,214.7943,900.0
2024-09-05 10:15:00,215.12,215.42,215.12,215.26,904.0,214.7344,215.0338,214.7344,214.8741,904.0
2024-09-05 10:20:00,215.28,215.73,215.28,215.72,1500.0,214.8941,215.3433,214.8941,215.3333,1500.0
2024-09-05 10:25:00,215.61,215.69,215.47,215.48,9945.0,215.2235,215.3034,215.0838,215.0937,9945.0
2024-09-05 10:30:00,215.5,215.84,215.5,215.81,7740.0,215.1137,215.4531,215.1137,215.4231,7740.0
2024-09-05 10:35:00,215.83,215.93,215.41,215.56,3334.0,215.4431,215.5429,215.0239,215.1736,3334.0
2024-09-05 10:40:00,215.35,215.36,215.12,215.25,2575.0,214.964,214.974,214.7344,214.8641,2575.0
2024-09-05 10:45:00,215.15,215.25,214.94,214.98,13031.0,214.7643,214.8641,214.5547,214.5946,13031.0
2024-09-05 10:50:00,214.98,215.15,214.89,214.93,3902.0,214.5946,214.7643,214.5048,214.5447,3902.0
2024-09-05 10:55:00,215.11,215.33,215.11,215.22,2361.0,214.7244,214.944,214.7244,214.8342,2361.0
2024-09-05 11:00:00,215.22,215.22,214.6,214.78,8453.0,214.8342,214.8342,214.2153,214.395,8453.0
2024-09-05 11:05:00,214.78,214.89,214.72,214.72,8222.0,214.395,214.5048,214.3351,214.3351,8222.0
2024-09-05 11:10:00,214.82,214.82,214.12,214.23,5670.0,214.4349,214.4349,213.7362,213.846,5670.0
2024-09-05 11:15:00,214.31,214.49,214.13,214.46,2630.0,213.9258,214.1055,213.7462,214.0756,2630.0
2024-09-05 11:20:00,214.53,214.54,214.19,214.24,2299.0,214.1454,214.1554,213.806,213.856,2299.0
2024-09-05 11:25:00,214.26,214.26,214.0,214.17,7985.0,213.8759,213.8759,213.6164,213.7861,7985.0
2024-09-05 11:30:00,214.17,214.17,213.74,213.82,4173.0,213.7861,213.7861,213.3569,213.4367,4173.0
2024-09-05 11:35:00,213.83,214.12,213.83,214.1,3588.0,213.4467,213.7362,213.4467,213.7162,3588.0
2024-09-05 11:40:00,213.98,214.56,213.95,214.09,16624.0,213.5964,214.1754,213.5665,213.7062,16624.0
2024-09-05 11:45:00,214.09,214.16,213.83,214.09,14617.0,213.7062,213.7761,213.4467,213.7062,14617.0
2024-09-05 11:50:00,214.25,214.4,214.09,214.25,2575.0,213.8659,214.0157,213.7062,213.8659,2575.0
2024-09-05 11:55:00,214.23,214.28,214.03,214.1,5909.0,213.846,213.8959,213.6463,213.7162,5909.0
2024-09-05 12:00:00,214.01,214.27,213.97,214.06,8052.0,213.6264,213.8859,213.5864,213.6763,8052.0
2024-09-05 12:05:00,214.01,214.13,213.91,213.91,5506.0,213.6264,213.7462,213.5266,213.5266,5506.0
2024-09-05 12:10:00,214.06,214.06,213.65,213.65,4017.0,213.6763,213.6763,213.267,213.267,4017.0
2024-09-05 12:15:00,213.72,213.72,213.28,213.41,2889.0,213.3369,213.3369,212.8977,213.0274,2889.0
2024-09-05 12:20:00,213.41,213.79,213.41,213.79,7027.0,213.0274,213.4068,213.0274,213.4068,7027.0
2024-09-05 12:25:00,213.72,213.96,213.72,213.96,1411.0,213.3369,213.5765,213.3369,213.5765,1411.0
2024-09-05 12:30:00,213.96,214.07,213.95,214.07,1701.0,213.5765,213.6863,213.5665,213.6863,1701.0
2024-09-05 12:35:00,214.15,214.15,213.88,213.9,9090.0,213.7661,213.7661,213.4966,213.5166,9090.0
2024-09-05 12:40:00,213.94,213.94,213.94,213.94,200.0,213.5565,213.5565,213.5565,213.5565,200.0
2024-09-05 12:45:00,213.84,214.05,213.68,214.05,13525.0,213.4567,213.6663,213.297,213.6663,13525.0
2024-09-05 12:50:00,214.13,214.24,214.13,214.24,1799.0,213.7462,213.856,213.7462,213.856,1799.0
2024-09-05 12:55:00,214.33,214.66,214.32,214.66,8951.0,213.9458,214.2752,213.9358,214.2752,8951.0
2024-09-05 13:00:00,214.54,214.8,214.54,214.63,5121.0,214.1554,214.415,214.1554,214.2453,5121.0
2024-09-05 13:05:00,214.74,214.91,214.55,214.78,31635.0,214.3551,214.5248,214.1654,214.395,31635.0
2024-09-05 13:10:00,214.88,214.88,214.7,214.86,5100.0,214.4948,214.4948,214.3151,214.4748,5100.0
2024-09-05 13:15:00,214.76,214.98,214.67,214.9,8015.0,214.375,214.5946,214.2852,214.5148,8015.0
2024-09-05 13:20:00,214.99,215.05,214.94,214.97,3210.0,214.6046,214.6645,214.5547,214.5847,3210.0
2024-09-05 13:25:00,215.02,215.09,214.61,214.61,3274.0,214.6346,214.7044,214.2253,214.2253,3274.0
2024-09-05 13:30:00,214.7,215.05,214.7,215.05,1808.0,214.3151,214.6645,214.3151,214.6645,1808.0
2024-09-05 13:35:00,215.06,215.35,215.03,215.06,5040.0,214.6745,214.964,214.6445,214.6745,5040.0
2024-09-05 13:40:00,215.06,215.23,214.99,215.2,4433.0,214.6745,214.8442,214.6046,214.8142,4433.0
2024-09-05 13:45:00,215.07,215.59,215.07,215.5,3104.0,214.6845,215.2035,214.6845,215.1137,3104.0
2024-09-05 13:50:00,215.59,215.67,215.43,215.44,2570.0,215.2035,215.2834,215.0438,215.0538,2570.0
2024-09-05 13:55:00,215.45,215.82,215.44,215.82,1643.0,215.0638,215.4331,215.0538,215.4331,1643.0
2024-09-05 14:00:00,215.77,215.95,215.71,215.76,2838.0,215.3832,215.5629,215.3233,215.3732,2838.0
2024-09-05 14:05:00,215.78,216.05,215.76,215.76,3231.0,215.3932,215.6627,215.3732,215.3732,3231.0
2024-09-05 14:10:00,215.78,215.93,215.72,215.84,1101.0,215.3932,215.5429,215.3333,215.4531,1101.0
2024-09-05 14:15:00,215.87,216.04,215.87,216.03,3234.0,215.483,215.6527,215.483,215.6428,3234.0
2024-09-05 14:20:00,216.0,216.01,215.83,215.87,3099.0,215.6128,215.6228,215.4431,215.483,3099.0
2024-09-05 14:25:00,215.86,215.86,215.65,215.74,3325.0,215.4731,215.4731,215.2634,215.3533,3325.0
2024-09-05 14:30:00,215.68,215.8,215.64,215.76,3000.0,215.2934,215.4132,215.2534,215.3732,3000.0
2024-09-05 14:35:00,215.75,215.75,215.5,215.7,3929.0,215.3633,215.3633,215.1137,215.3133,3929.0
2024-09-05 14:40:00,215.71,215.88,215.71,215.88,3357.0,215.3233,215.493,215.3233,215.493,3357.0
2024-09-05 14:45:00,215.98,216.15,215.98,216.01,4767.0,215.5928,215.7625,215.5928,215.6228,4767.0
2024-09-05 14:50:00,216.01,216.17,216.0,216.02,3975.0,215.6228,215.7825,215.6128,215.6328,3975.0
2024-09-05 14:55:00,216.03,216.07,215.83,215.9,3218.0,215.6428,215.6827,215.4431,215.513,3218.0
2024-09-05 15:00:00,215.81,215.85,215.72,215.82,1531.0,215.4231,215.4631,215.3333,215.4331,1531.0
2024-09-05 15:05:00,215.79,215.79,215.69,215.75,2770.0,215.4032,215.4032,215.3034,215.3633,2770.0
2024-09-05 15:10:00,215.74,215.76,215.56,215.56,2248.0,215.3533,215.3732,215.1736,215.1736,2248.0
2024-09-05 15:15:00,215.47,215.47,215.15,215.4,13437.0,215.0838,215.0838,214.7643,215.0139,13437.0
2024-09-05 15:20:00,215.36,215.58,215.34,215.57,4363.0,214.974,215.1936,214.954,215.1836,4363.0
2024-09-05 15:25:00,215.59,215.81,215.58,215.75,3450.0,215.2035,215.4231,215.1936,215.3633,3450.0
2024-09-05 15:30:00,215.9,216.35,215.84,216.24,19835.0,215.513,215.9622,215.4531,215.8524,19835.0
2024-09-05 15:35:00,216.23,216.48,215.99,216.03,18136.0,215.8424,216.0919,215.6028,215.6428,18136.0
2024-09-05 15:40:00,215.9,215.98,215.8,215.91,5863.0,215.513,215.5928,215.4132,215.523,5863.0
2024-09-05 15:45:00,215.91,216.08,215.78,216.08,8457.0,215.523,215.6927,215.3932,215.6927,8457.0
2024-09-05 15:50:00,216.14,216.14,215.4,215.63,17801.0,215.7526,215.7526,215.0139,215.2435,17801.0
2024-09-05 15:55:00,215.63,216.0,215.54,215.99,100005.0,215.2435,215.6128,215.1536,215.6028,100005.0
2024-09-06 09:30:00,216.5,218.47,216.5,218.47,11375.0,216.1119,218.0784,216.1119,218.0784,11375.0
2024-09-06 09:35:00,218.5,219.48,218.49,219.19,7657.0,218.1083,219.0866,218.0983,218.7971,7657.0
2024-09-06 09:40:00,219.12,219.24,218.63,218.93,6110.0,218.7272,218.847,218.2381,218.5376,6110.0
2024-09-06 09:45:00,218.75,219.02,218.4,218.66,6216.0,218.3579,218.6274,218.0085,218.268,6216.0
2024-09-06 09:50:00,218.64,218.84,218.27,218.27,6013.0,218.2481,218.4477,217.8787,217.8787,6013.0
2024-09-06 09:55:00,218.29,218.33,218.04,218.05,6556.0,217.8987,217.9386,217.6491,217.6591,6556.0
2024-09-06 10:00:00,217.89,218.1,217.68,217.68,4722.0,217.4994,217.709,217.2898,217.2898,4722.0
2024-09-06 10:05:00,217.71,217.71,217.25,217.32,2723.0,217.3197,217.3197,216.8606,216.9304,2723.0
2024-09-06 10:10:00,217.18,217.71,217.18,217.54,6718.0,216.7907,217.3197,216.7907,217.15,6718.0
2024-09-06 10:15:00,217.65,217.66,217.35,217.57,4634.0,217.2598,217.2698,216.9604,217.18,4634.0
2024-09-06 10:20:00,217.65,217.65,217.26,217.33,8262.0,217.2598,217.2598,216.8705,216.9404,8262.0
2024-09-06 10:25:00,217.24,217.24,216.52,216.62,3643.0,216.8506,216.8506,216.1319,216.2317,3643.0
2024-09-06 10:30:00,216.71,216.82,216.34,216.35,5884.0,216.3215,216.4313,215.9522,215.9622,5884.0
2024-09-06 10:35:00,216.13,216.39,215.82,216.27,7611.0,215.7426,216.0021,215.4331,215.8823,7611.0
2024-09-06 10:40:00,216.42,216.42,216.12,216.12,3001.0,216.0321,216.0321,215.7326,215.7326,3001.0
2024-09-06 10:45:00,216.12,216.23,216.06,216.1,3741.0,215.7326,215.8424,215.6727,215.7126,3741.0
2024-09-06 10:50:00,216.24,216.38,215.71,215.75,10435.0,215.8524,215.9921,215.3233,215.3633,10435.0
2024-09-06 10:55:00,215.65,215.67,215.34,215.53,4185.0,215.2634,215.2834,214.954,215.1436,4185.0
2024-09-06 11:00:00,215.54,216.54,215.54,216.22,15340.0,215.1536,216.1518,215.1536,215.8324,15340.0
2024-09-06 11:05:00,216.31,216.49,215.97,216.01,1602.0,215.9222,216.1019,215.5829,215.6228,1602.0
2024-09-06 11:10:00,216.1,216.1,215.46,215.46,4571.0,215.7126,215.7126,215.0738,215.0738,4571.0
2024-09-06 11:15:00,215.53,215.53,215.16,215.41,3019.0,215.1436,215.1436,214.7743,215.0239,3019.0
2024-09-06 11:20:00,215.4,215.57,215.26,215.39,4406.0,215.0139,215.1836,214.8741,215.0039,4406.0
2024-09-06 11:25:00,215.35,215.41,215.22,215.38,2962.0,214.964,215.0239,214.8342,214.9939,2962.0
2024-09-06 11:30:00,215.35,215.61,215.24,215.45,8396.0,214.964,215.2235,214.8542,215.0638,8396.0
2024-09-06 11:35:00,215.44,215.58,215.0,215.08,16604.0,215.0538,215.1936,214.6146,214.6945,16604.0
2024-09-06 11:40:00,215.08,215.36,214.68,214.97,47080.0,214.6945,214.974,214.2952,214.5847,47080.0
2024-09-06 11:45:00,214.94,215.09,214.94,215.08,8659.0,214.5547,214.7044,214.5547,214.6945,8659.0
2024-09-06 11:50:00,215.04,215.04,214.68,214.84,4840.0,214.6545,214.6545,214.2952,214.4549,4840.0
2024-09-06 11:55:00,214.84,214.93,214.6,214.87,6991.0,214.4549,214.5447,214.2153,214.4848,6991.0
2024-09-06 12:00:00,214.81,214.97,214.58,214.58,14737.0,214.4249,214.5847,214.1953,214.1953,14737.0
2024-09-06 12:05:00,214.56,214.71,214.41,214.41,1814.0,214.1754,214.3251,214.0257,214.0257,1814.0
2024-09-06 12:10:00,214.37,214.5,214.27,214.35,11665.0,213.9857,214.1155,213.8859,213.9658,11665.0
2024-09-06 12:15:00,214.41,214.5,214.0,214.03,16554.0,214.0257,214.1155,213.6164,213.6463,16554.0
2024-09-06 12:20:00,214.03,214.11,213.92,213.98,2170.0,213.6463,213.7262,213.5365,213.5964,2170.0
2024-09-06 12:25:00,214.0,214.03,213.79,213.89,6431.0,213.6164,213.6463,213.4068,213.5066,6431.0
2024-09-06 12:30:00,213.85,214.06,213.84,213.96,13978.0,213.4667,213.6763,213.4567,213.5765,13978.0
2024-09-06 12:35:00,214.06,214.27,214.06,214.16,4709.0,213.6763,213.8859,213.6763,213.7761,4709.0
2024-09-06 12:40:00,214.06,214.31,214.06,214.25,2108.0,213.6763,213.9258,213.6763,213.8659,2108.0
2024-09-06 12:45:00,214.16,214.16,213.63,213.65,3129.0,213.7761,213.7761,213.2471,213.267,3129.0
2024-09-06 12:50:00,213.78,213.78,213.66,213.67,2442.0,213.3968,213.3968,213.277,213.287,2442.0
2024-09-06 12:55:00,213.67,213.8,213.58,213.65,5123.0,213.287,213.4167,213.1971,213.267,5123.0
2024-09-06 13:00:00,213.58,213.78,213.56,213.78,2140.0,213.1971,213.3968,213.1772,213.3968,2140.0
2024-09-06 13:05:00,213.69,213.95,213.62,213.92,4019.0,213.3069,213.5665,213.2371,213.5365,4019.0
2024-09-06 13:10:00,213.8,214.05,213.8,214.05,3586.0,213.4167,213.6663,213.4167,213.6663,3586.0
2024-09-06 13:15:00,213.92,213.92,213.78,213.82,1900.0,213.5365,213.5365,213.3968,213.4367,1900.0
2024-09-06 13:20:00,213.82,214.04,213.77,213.99,5152.0,213.4367,213.6563,213.3868,213.6064,5152.0
2024-09-06 13:25:00,213.99,214.04,213.65,213.81,2764.0,213.6064,213.6563,213.267,213.4267,2764.0
2024-09-06 13:30:00,213.7,213.73,213.69,213.7,620.0,213.3169,213.3469,213.3069,213.3169,620.0
2024-09-06 13:35:00,213.69,213.7,213.53,213.66,3188.0,213.3069,213.3169,213.1472,213.277,3188.0
2024-09-06 13:40:00,213.68,213.94,213.67,213.93,4480.0,213.297,213.5565,213.287,213.5465,4480.0
2024-09-06 13:45:00,213.88,213.95,213.81,213.81,858.0,213.4966,213.5665,213.4267,213.4267,858.0
2024-09-06 13:50:00,213.88,214.25,213.87,214.25,2588.0,213.4966,213.8659,213.4866,213.8659,2588.0
2024-09-06 13:55:00,214.34,214.35,214.17,214.28,2240.0,213.9558,213.9658,213.7861,213.8959,2240.0
2024-09-06 14:00:00,214.17,214.31,214.06,214.16,4292.0,213.7861,213.9258,213.6763,213.7761,4292.0
2024-09-06 14:05:00,214.07,214.11,214.0,214.11,2776.0,213.6863,213.7262,213.6164,213.7262,2776.0
2024-09-06 14:10:00,214.11,214.12,213.97,214.05,3067.0,213.7262,213.7362,213.5864,213.6663,3067.0
2024-09-06 14:15:00,213.97,214.05,213.78,213.87,6642.0,213.5864,213.6663,213.3968,213.4866,6642.0
2024-09-06 14:20:00,213.83,214.1,213.83,214.1,2252.0,213.4467,213.7162,213.4467,213.7162,2252.0
2024-09-06 14:25:00,214.06,214.23,214.02,214.19,2145.0,213.6763,213.846,213.6364,213.806,2145.0
2024-09-06 14:30:00,214.18,214.38,214.18,214.28,6968.0,213.7961,213.9957,213.7961,213.8959,6968.0
2024-09-06 14:35:00,214.24,214.38,214.21,214.38,1629.0,213.856,213.9957,213.826,213.9957,1629.0
2024-09-06 14:40:00,214.32,214.7,214.3,214.7,7742.0,213.9358,214.3151,213.9159,214.3151,7742.0
2024-09-06 14:45:00,214.7,214.7,214.49,214.62,6648.0,214.3151,214.3151,214.1055,214.2353,6648.0
2024-09-06 14:50:00,214.62,214.67,214.49,214.62,3245.0,214.2353,214.2852,214.1055,214.2353,3245.0
2024-09-06 14:55:00,214.55,214.73,214.55,214.69,3692.0,214.1654,214.3451,214.1654,214.3052,3692.0
2024-09-06 15:00:00,214.69,214.76,214.59,214.66,7192.0,214.3052,214.375,214.2053,214.2752,7192.0
2024-09-06 15:05:00,214.71,214.87,214.71,214.76,4994.0,214.3251,214.4848,214.3251,214.375,4994.0
2024-09-06 15:10:00,214.75,214.81,214.39,214.39,3742.0,214.365,214.4249,214.0057,214.0057,3742.0
2024-09-06 15:15:00,214.5,214.5,214.19,214.19,4377.0,214.1155,214.1155,213.806,213.806,4377.0
2024-09-06 15:20:00,214.2,214.3,214.1,214.19,3194.0,213.816,213.9159,213.7162,213.806,3194.0
2024-09-06 15:25:00,214.19,214.41,214.19,214.29,3413.0,213.806,214.0257,213.806,213.9059,3413.0
2024-09-06 15:30:00,214.22,214.3,214.05,214.05,4014.0,213.836,213.9159,213.6663,213.6663,4014.0
2024-09-06 15:35:00,214.06,214.06,213.57,213.66,13158.0,213.6763,213.6763,213.1872,213.277,13158.0
2024-09-06 15:40:00,213.59,213.65,213.34,213.39,11669.0,213.2071,213.267,212.9576,213.0075,11669.0
2024-09-06 15:45:00,213.42,213.82,213.39,213.81,20523.0,213.0374,213.4367,213.0075,213.4267,20523.0
2024-09-06 15:50:00,213.89,213.89,213.04,213.22,32223.0,213.5066,213.5066,212.6581,212.8378,32223.0
2024-09-06 15:55:00,213.23,213.3,212.89,213.12,139582.0,212.8478,212.9176,212.5084,212.738,139582.0
2024-09-09 09:30:00,214.75,216.82,214.75,216.81,12509.0,214.365,216.4313,214.365,216.4214,12509.0
2024-09-09 09:35:00,216.82,217.43,216.71,217.02,4636.0,216.4313,217.0402,216.3215,216.631,4636.0
2024-09-09 09:40:00,216.78,217.02,216.29,216.66,12473.0,216.3914,216.631,215.9023,216.2716,12473.0
2024-09-09 09:45:00,216.66,216.89,216.31,216.73,4097.0,216.2716,216.5012,215.9222,216.3415,4097.0
2024-09-09 09:50:00,216.52,216.8,216.52,216.8,2950.0,216.1319,216.4114,216.1319,216.4114,2950.0
2024-09-09 09:55:00,216.84,216.84,216.44,216.52,3467.0,216.4513,216.4513,216.052,216.1319,3467.0
2024-09-09 10:00:00,216.52,216.65,216.19,216.24,5990.0,216.1319,216.2616,215.8025,215.8524,5990.0
2024-09-09 10:05:00,216.5,216.77,216.44,216.66,1953.0,216.1119,216.3814,216.052,216.2716,1953.0
2024-09-09 10:10:00,216.76,217.07,216.73,216.83,8451.0,216.3714,216.6809,216.3415,216.4413,8451.0
2024-09-09 10:15:00,216.81,217.0,216.76,216.77,6647.0,216.4214,216.611,216.3714,216.3814,6647.0
2024-09-09 10:20:00,216.58,216.92,216.42,216.42,3867.0,216.1918,216.5312,216.0321,216.0321,3867.0
2024-09-09 10:25:00,216.45,216.85,216.45,216.67,5549.0,216.062,216.4613,216.062,216.2816,5549.0
2024-09-09 10:30:00,216.67,216.67,216.37,216.39,5706.0,216.2816,216.2816,215.9821,216.0021,5706.0
2024-09-09 10:35:00,216.22,216.47,216.21,216.37,6180.0,215.8324,216.082,215.8224,215.9821,6180.0
2024-09-09 10:40:00,216.23,216.31,216.01,216.03,4414.0,215.8424,215.9222,215.6228,215.6428,4414.0
2024-09-09 10:45:00,216.03,216.21,216.03,216.09,3794.0,215.6428,215.8224,215.6428,215.7026,3794.0
2024-09-09 10:50:00,216.1,216.44,216.04,216.17,11051.0,215.7126,216.052,215.6527,215.7825,11051.0
2024-09-09 10:55:00,216.17,216.22,215.54,215.54,3125.0,215.7825,215.8324,215.1536,215.1536,3125.0
2024-09-09 11:00:00,215.38,215.46,215.18,215.29,2216.0,214.9939,215.0738,214.7943,214.9041,2216.0
2024-09-09 11:05:00,215.38,215.46,215.04,215.21,2936.0,214.9939,215.0738,214.6545,214.8242,2936.0
2024-09-09 11:10:00,215.21,215.22,214.87,215.04,2600.0,214.8242,214.8342,214.4848,214.6545,2600.0
2024-09-09 11:15:00,214.96,215.06,214.83,214.99,6192.0,214.5747,214.6745,214.4449,214.6046,6192.0
2024-09-09 11:20:00,214.91,215.11,214.88,214.94,9118.0,214.5248,214.7244,214.4948,214.5547,9118.0
2024-09-09 11:25:00,214.87,215.22,214.87,215.22,2480.0,214.4848,214.8342,214.4848,214.8342,2480.0
2024-09-09 11:30:00,215.29,215.47,215.17,215.38,5852.0,214.9041,215.0838,214.7843,214.9939,5852.0
2024-09-09 11:35:00,215.39,215.7,215.39,215.69,2194.0,215.0039,215.3133,215.0039,215.3034,2194.0
2024-09-09 11:40:00,215.73,215.8,215.51,215.67,7418.0,215.3433,215.4132,215.1237,215.2834,7418.0
2024-09-09 11:45:00,215.63,215.93,215.63,215.81,3060.0,215.2435,215.5429,215.2435,215.4231,3060.0
2024-09-09 11:50:00,215.8,216.4,215.79,216.4,1769.0,215.4132,216.0121,215.4032,216.0121,1769.0
2024-09-09 11:55:00,216.27,216.36,216.18,216.21,5350.0,215.8823,215.9722,215.7925,215.8224,5350.0
2024-09-09 12:00:00,216.17,216.17,215.96,216.07,1673.0,215.7825,215.7825,215.5729,215.6827,1673.0
2024-09-09 12:05:00,216.08,216.19,216.03,216.03,2301.0,215.6927,215.8025,215.6428,215.6428,2301.0
2024-09-09 12:10:00,216.15,216.27,216.11,216.12,3099.0,215.7625,215.8823,215.7226,215.7326,3099.0
2024-09-09 12:15:00,216.15,216.32,216.1,216.11,13267.0,215.7625,215.9322,215.7126,215.7226,13267.0
2024-09-09 12:20:00,216.04,216.04,215.87,215.92,2892.0,215.6527,215.6527,215.483,215.5329,2892.0
2024-09-09 12:25:00,215.92,216.33,215.92,216.07,5240.0,215.5329,215.9422,215.5329,215.6827,5240.0
2024-09-09 12:30:00,216.01,216.13,215.96,216.02,3443.0,215.6228,215.7426,215.5729,215.6328,3443.0
2024-09-09 12:35:00,216.02,216.31,216.01,216.31,1706.0,215.6328,215.9222,215.6228,215.9222,1706.0
2024-09-09 12:40:00,216.27,216.62,216.27,216.55,2431.0,215.8823,216.2317,215.8823,216.1618,2431.0
2024-09-09 12:45:00,216.51,216.7,216.47,216.47,5026.0,216.1219,216.3115,216.082,216.082,5026.0
2024-09-09 12:50:00,216.53,216.61,216.39,216.4,8645.0,216.1419,216.2217,216.0021,216.0121,8645.0
2024-09-09 12:55:00,216.4,216.64,216.4,216.59,2325.0,216.0121,216.2517,216.0121,216.2017,2325.0
2024-09-09 13:00:00,216.52,216.74,216.52,216.74,3930.0,216.1319,216.3515,216.1319,216.3515,3930.0
2024-09-09 13:05:00,216.64,216.73,216.64,216.65,1346.0,216.2517,216.3415,216.2517,216.2616,1346.0
2024-09-09 13:10:00,216.65,216.71,216.35,216.36,4679.0,216.2616,216.3215,215.9622,215.9722,4679.0
2024-09-09 13:15:00,216.31,216.35,216.25,216.33,2756.0,215.9222,215.9622,215.8624,215.9422,2756.0
2024-09-09 13:20:00,216.34,216.38,216.17,216.34,2889.0,215.9522,215.9921,215.7825,215.9522,2889.0
2024-09-09 13:25:00,216.34,216.35,216.21,216.26,1799.0,215.9522,215.9622,215.8224,215.8723,1799.0
2024-09-09 13:30:00,216.22,216.22,215.98,216.15,1701.0,215.8324,215.8324,215.5928,215.7625,1701.0
2024-09-09 13:35:00,216.04,216.49,216.04,216.46,5118.0,215.6527,216.1019,215.6527,216.072,5118.0
2024-09-09 13:40:00,216.4,216.4,215.95,215.96,4571.0,216.0121,216.0121,215.5629,215.5729,4571.0
2024-09-09 13:45:00,215.93,216.16,215.93,216.16,2934.0,215.5429,215.7725,215.5429,215.7725,2934.0
2024-09-09 13:50:00,216.07,216.18,216.0,216.0,1004.0,215.6827,215.7925,215.6128,215.6128,1004.0
2024-09-09 13:55:00,216.03,216.18,215.76,215.87,8256.0,215.6428,215.7925,215.3732,215.483,8256.0
2024-09-09 14:00:00,215.79,215.92,215.65,215.65,4523.0,215.4032,215.5329,215.2634,215.2634,4523.0
2024-09-09 14:05:00,215.63,215.76,215.61,215.66,2468.0,215.2435,215.3732,215.2235,215.2734,2468.0
2024-09-09 14:10:00,215.58,215.72,215.54,215.71,3323.0,215.1936,215.3333,215.1536,215.3233,3323.0
2024-09-09 14:15:00,215.71,216.05,215.59,215.99,15820.0,215.3233,215.6627,215.2035,215.6028,15820.0
2024-09-09 14:20:00,216.07,216.07,215.68,215.91,38722.0,215.6827,215.6827,215.2934,215.523,38722.0
2024-09-09 14:25:00,215.76,215.93,215.7,215.73,2200.0,215.3732,215.5429,215.3133,215.3433,2200.0
2024-09-09 14:30:00,215.79,215.9,215.68,215.68,4061.0,215.4032,215.513,215.2934,215.2934,4061.0
2024-09-09 14:35:00,215.72,215.72,215.39,215.39,3092.0,215.3333,215.3333,215.0039,215.0039,3092.0
2024-09-09 14:40:00,215.36,215.6,215.35,215.5,7181.0,214.974,215.2135,214.964,215.1137,7181.0
2024-09-09 14:45:00,215.56,215.68,215.41,215.5,1999.0,215.1736,215.2934,215.0239,215.1137,1999.0
2024-09-09 14:50:00,215.48,215.51,215.37,215.37,3278.0,215.0937,215.1237,214.9839,214.9839,3278.0
2024-09-09 14:55:00,215.41,215.47,215.34,215.38,2819.0,215.0239,215.0838,214.954,214.9939,2819.0
2024-09-09 15:00:00,215.33,215.33,214.99,214.99,6116.0,214.944,214.944,214.6046,214.6046,6116.0
2024-09-09 15:05:00,215.01,215.21,214.94,215.16,3430.0,214.6246,214.8242,214.5547,214.7743,3430.0
2024-09-09 15:10:00,215.14,215.15,214.96,215.0,3588.0,214.7543,214.7643,214.5747,214.6146,3588.0
2024-09-09 15:15:00,214.93,215.12,214.87,214.89,11519.0,214.5447,214.7344,214.4848,214.5048,11519.0
2024-09-09 15:20:00,215.03,215.03,214.84,214.96,6195.0,214.6445,214.6445,214.4549,214.5747,6195.0
2024-09-09 15:25:00,214.96,215.14,214.9,215.08,14138.0,214.5747,214.7543,214.5148,214.6945,14138.0
2024-09-09 15:30:00,215.08,215.3,214.85,214.94,83667.0,214.6945,214.9141,214.4649,214.5547,83667.0
2024-09-09 15:35:00,214.89,215.24,214.89,215.04,38391.0,214.5048,214.8542,214.5048,214.6545,38391.0
2024-09-09 15:40:00,215.05,215.08,214.94,215.02,7808.0,214.6645,214.6945,214.5547,214.6346,7808.0
2024-09-09 15:45:00,215.02,215.02,214.65,214.69,10721.0,214.6346,214.6346,214.2652,214.3052,10721.0
2024-09-09 15:50:00,214.61,214.86,214.48,214.86,29946.0,214.2253,214.4748,214.0955,214.4748,29946.0
2024-09-09 15:55:00,214.95,215.02,214.59,214.94,89719.0,214.5647,214.6346,214.2053,214.5547,89719.0
2024-09-10 09:30:00,215.04,215.31,213.8,213.87,14902.0,214.6545,214.924,213.4167,213.4866,14902.0
2024-09-10 09:35:00,213.96,214.25,213.25,213.76,7676.0,213.5765,213.8659,212.8677,213.3768,7676.0
2024-09-10 09:40:00,213.55,213.55,212.12,212.89,7425.0,213.1672,213.1672,211.7398,212.5084,7425.0
2024-09-10 09:45:00,212.5,213.12,212.25,212.77,9214.0,212.1191,212.738,211.8695,212.3886,9214.0
2024-09-10 09:50:00,212.87,212.87,212.29,212.48,7306.0,212.4884,212.4884,211.9095,212.0991,7306.0
2024-09-10 09:55:00,212.56,212.93,212.46,212.69,11378.0,212.179,212.5483,212.0792,212.3087,11378.0
2024-09-10 10:00:00,212.69,212.69,211.51,211.77,18328.0,212.3087,212.3087,211.1309,211.3904,18328.0
2024-09-10 10:05:00,211.76,211.76,211.03,211.27,30695.0,211.3804,211.3804,210.6517,210.8913,30695.0
2024-09-10 10:10:00,211.23,211.23,210.15,210.44,20879.0,210.8514,210.8514,209.7733,210.0628,20879.0
2024-09-10 10:15:00,210.44,211.0,210.43,210.79,15044.0,210.0628,210.6218,210.0528,210.4121,15044.0
2024-09-10 10:20:00,210.79,211.03,210.5,210.53,27455.0,210.4121,210.6517,210.1227,210.1526,27455.0
2024-09-10 10:25:00,210.61,211.13,210.41,211.1,8536.0,210.2325,210.7515,210.0328,210.7216,8536.0
2024-09-10 10:30:00,211.1,211.37,210.67,210.67,20046.0,210.7216,210.9911,210.2924,210.2924,20046.0
2024-09-10 10:35:00,210.73,210.73,209.79,210.43,62296.0,210.3523,210.3523,209.4139,210.0528,62296.0
2024-09-10 10:40:00,210.6,210.73,209.97,210.73,23647.0,210.2225,210.3523,209.5936,210.3523,23647.0
2024-09-10 10:45:00,210.78,211.89,210.77,211.89,11292.0,210.4022,211.5102,210.3922,211.5102,11292.0
2024-09-10 10:50:00,211.58,211.73,211.31,211.41,20264.0,211.2007,211.3505,210.9312,211.031,20264.0
2024-09-10 10:55:00,211.24,211.38,211.16,211.38,6591.0,210.8613,211.0011,210.7815,211.0011,6591.0
2024-09-10 11:00:00,211.38,211.64,211.31,211.63,7649.0,211.0011,211.2606,210.9312,211.2506,7649.0
2024-09-10 11:05:00,211.7,212.38,211.58,212.32,19414.0,211.3205,211.9993,211.2007,211.9394,19414.0
2024-09-10 11:10:00,212.4,212.51,211.64,211.86,21410.0,212.0193,212.1291,211.2606,211.4802,21410.0
2024-09-10 11:15:00,211.8,212.52,211.8,212.52,9730.0,211.4203,212.139,211.4203,212.139,9730.0
2024-09-10 11:20:00,212.38,212.54,212.24,212.51,4591.0,211.9993,212.159,211.8595,212.1291,4591.0
2024-09-10 11:25:00,212.52,212.64,212.36,212.41,16995.0,212.139,212.2588,211.9793,212.0292,16995.0
2024-09-10 11:30:00,212.49,212.49,212.08,212.18,5080.0,212.1091,212.1091,211.6998,211.7997,5080.0
2024-09-10 11:35:00,212.09,212.28,211.55,211.55,5720.0,211.7098,211.8995,211.1708,211.1708,5720.0
2024-09-10 11:40:00,211.53,211.75,211.42,211.42,11427.0,211.1508,211.3704,211.041,211.041,11427.0
2024-09-10 11:45:00,211.42,211.43,211.09,211.11,7114.0,211.041,211.051,210.7116,210.7316,7114.0
2024-09-10 11:50:00,211.11,211.15,210.8,210.85,3459.0,210.7316,210.7715,210.4221,210.472,3459.0
2024-09-10 11:55:00,210.85,210.85,210.25,210.38,6413.0,210.472,210.472,209.8731,210.0029,6413.0
2024-09-10 12:00:00,210.26,210.38,210.02,210.21,2100.0,209.8831,210.0029,209.6435,209.8332,2100.0
2024-09-10 12:05:00,210.16,210.59,210.12,210.14,2900.0,209.7833,210.2125,209.7433,209.7633,2900.0
2024-09-10 12:10:00,210.2,210.27,209.92,210.09,4536.0,209.8232,209.8931,209.5437,209.7134,4536.0
2024-09-10 12:15:00,210.02,210.21,210.02,210.2,2223.0,209.6435,209.8332,209.6435,209.8232,2223.0
2024-09-10 12:20:00,210.3,210.48,210.22,210.42,3018.0,209.923,210.1027,209.8432,210.0428,3018.0
2024-09-10 12:25:00,210.45,210.82,210.42,210.69,8414.0,210.0728,210.4421,210.0428,210.3123,8414.0
2024-09-10 12:30:00,210.69,210.97,210.68,210.85,14988.0,210.3123,210.5918,210.3023,210.472,14988.0
2024-09-10 12:35:00,210.84,210.98,210.74,210.77,3724.0,210.4621,210.6018,210.3622,210.3922,3724.0
2024-09-10 12:40:00,210.85,210.86,210.68,210.71,2141.0,210.472,210.482,210.3023,210.3323,2141.0
2024-09-10 12:45:00,210.74,210.74,210.49,210.59,4366.0,210.3622,210.3622,210.1127,210.2125,4366.0
2024-09-10 12:50:00,210.62,210.67,210.56,210.65,4282.0,210.2424,210.2924,210.1826,210.2724,4282.0
2024-09-10 12:55:00,210.6,210.6,210.29,210.3,3905.0,210.2225,210.2225,209.913,209.923,3905.0
2024-09-10 13:00:00,210.25,210.5,210.24,210.4,4812.0,209.8731,210.1227,209.8631,210.0228,4812.0
2024-09-10 13:05:00,210.39,210.49,210.31,210.38,4187.0,210.0129,210.1127,209.933,210.0029,4187.0
2024-09-10 13:10:00,210.42,210.64,210.3,210.45,11593.0,210.0428,210.2624,209.923,210.0728,11593.0
2024-09-10 13:15:00,210.58,210.58,210.35,210.35,3742.0,210.2025,210.2025,209.9729,209.9729,3742.0
2024-09-10 13:20:00,210.4,210.4,210.2,210.28,7369.0,210.0228,210.0228,209.8232,209.9031,7369.0
2024-09-10 13:25:00,210.28,210.41,210.14,210.31,9848.0,209.9031,210.0328,209.7633,209.933,9848.0
2024-09-10 13:30:00,210.2,210.36,210.2,210.33,4933.0,209.8232,209.9829,209.8232,209.953,4933.0
2024-09-10 13:35:00,210.36,210.4,210.26,210.3,6765.0,209.9829,210.0228,209.8831,209.923,6765.0
2024-09-10 13:40:00,210.3,210.33,210.2,210.28,5929.0,209.923,209.953,209.8232,209.9031,5929.0
2024-09-10 13:45:00,210.25,210.32,210.2,210.28,6404.0,209.8731,209.943,209.8232,209.9031,6404.0
2024-09-10 13:50:00,210.3,210.42,210.25,210.28,4456.0,209.923,210.0428,209.8731,209.9031,4456.0
2024-09-10 13:55:00,210.32,210.35,210.23,210.3,7478.0,209.943,209.9729,209.8531,209.923,7478.0
2024-09-10 14:00:00,210.3,210.56,210.23,210.4,9614.0,209.923,210.1826,209.8531,210.0228,9614.0
2024-09-10 14:05:00,210.48,210.52,210.39,210.48,4975.0,210.1027,210.1426,210.0129,210.1027,4975.0
2024-09-10 14:10:00,210.4,210.65,210.4,210.53,8750.0,210.0228,210.2724,210.0228,210.1526,8750.0
2024-09-10 14:15:00,210.54,210.88,210.54,210.88,5367.0,210.1626,210.502,210.1626,210.502,5367.0
2024-09-10 14:20:00,210.8,210.96,210.67,210.85,3899.0,210.4221,210.5818,210.2924,210.472,3899.0
2024-09-10 14:25:00,210.77,211.4,210.65,211.25,40680.0,210.3922,211.0211,210.2724,210.8713,40680.0
2024-09-10 14:30:00,211.25,211.51,211.23,211.43,72271.0,210.8713,211.1309,210.8514,211.051,72271.0
2024-09-10 14:35:00,211.41,211.52,211.25,211.3,8197.0,211.031,211.1408,210.8713,210.9212,8197.0
2024-09-10 14:40:00,211.28,211.29,211.16,211.18,3126.0,210.9013,210.9112,210.7815,210.8014,3126.0
2024-09-10 14:45:00,211.21,211.37,211.2,211.28,3716.0,210.8314,210.9911,210.8214,210.9013,3716.0
2024-09-10 14:50:00,211.34,211.55,211.25,211.55,4407.0,210.9612,211.1708,210.8713,211.1708,4407.0
2024-09-10 14:55:00,211.57,211.59,211.33,211.35,11397.0,211.1907,211.2107,210.9512,210.9711,11397.0
2024-09-10 15:00:00,211.42,211.42,211.12,211.36,11894.0,211.041,211.041,210.7416,210.9811,11894.0
2024-09-10 15:05:00,211.32,211.33,210.97,211.05,14688.0,210.9412,210.9512,210.5918,210.6717,14688.0
2024-09-10 15:10:00,211.05,211.59,211.02,211.38,21744.0,210.6717,211.2107,210.6417,211.0011,21744.0
2024-09-10 15:15:00,211.29,211.53,211.29,211.43,19349.0,210.9112,211.1508,210.9112,211.051,19349.0
2024-09-10 15:20:00,211.41,211.51,211.24,211.34,14081.0,211.031,211.1309,210.8613,210.9612,14081.0
2024-09-10 15:25:00,211.34,211.41,211.15,211.3,16002.0,210.9612,211.031,210.7715,210.9212,16002.0
2024-09-10 15:30:00,211.24,211.31,211.19,211.27,26822.0,210.8613,210.9312,210.8114,210.8913,26822.0
2024-09-10 15:35:00,211.29,211.42,210.84,210.84,22834.0,210.9112,211.041,210.4621,210.4621,22834.0
2024-09-10 15:40:00,210.92,211.12,210.81,211.06,15620.0,210.5419,210.7416,210.4321,210.6817,15620.0
2024-09-10 15:45:00,211.09,211.11,210.83,210.87,21112.0,210.7116,210.7316,210.4521,210.492,21112.0
2024-09-10 15:50:00,210.84,211.21,210.73,211.14,51655.0,210.4621,210.8314,210.3523,210.7615,51655.0
2024-09-10 15:55:00,211.21,211.27,210.5,210.64,189263.0,210.8314,210.8913,210.1227,210.2624,189263.0
2024-09-11 09:30:00,210.21,210.21,208.83,209.23,10060.0,209.8332,209.8332,208.4557,208.8549,10060.0
2024-09-11 09:35:00,209.16,209.32,209.12,209.31,2388.0,208.7851,208.9448,208.7451,208.9348,2388.0
2024-09-11 09:40:00,209.31,209.58,209.17,209.34,15019.0,208.9348,209.2043,208.795,208.9647,15019.0
2024-09-11 09:45:00,209.3,209.35,208.86,208.86,3635.0,208.9248,208.9747,208.4856,208.4856,3635.0
2024-09-11 09:50:00,208.98,208.98,208.42,208.48,27510.0,208.6054,208.6054,208.0464,208.1063,27510.0
2024-09-11 09:55:00,208.5,208.6,207.84,208.41,27506.0,208.1262,208.2261,207.4674,208.0364,27506.0
2024-09-11 10:00:00,208.45,208.99,208.24,208.49,19969.0,208.0763,208.6154,207.8667,208.1163,19969.0
2024-09-11 10:05:00,208.29,208.45,208.19,208.29,37801.0,207.9166,208.0763,207.8168,207.9166,37801.0
2024-09-11 10:10:00,208.32,208.32,207.91,207.91,7888.0,207.9466,207.9466,207.5373,207.5373,7888.0
2024-09-11 10:15:00,207.87,208.0,207.72,207.72,4860.0,207.4974,207.6271,207.3476,207.3476,4860.0
2024-09-11 10:20:00,207.77,208.22,207.52,207.98,19685.0,207.3976,207.8468,207.148,207.6072,19685.0
2024-09-11 10:25:00,208.05,208.05,207.65,207.83,8006.0,207.6771,207.6771,207.2778,207.4574,8006.0
2024-09-11 10:30:00,207.81,207.81,207.52,207.69,18679.0,207.4375,207.4375,207.148,207.3177,18679.0
2024-09-11 10:35:00,207.7,207.77,207.5,207.51,15155.0,207.3277,207.3976,207.128,207.138,15155.0
2024-09-11 10:40:00,207.56,207.56,207.28,207.37,5384.0,207.1879,207.1879,206.9084,206.9983,5384.0
2024-09-11 10:45:00,207.48,207.53,207.1,207.26,9522.0,207.1081,207.158,206.7288,206.8885,9522.0
2024-09-11 10:50:00,207.42,207.59,207.06,207.06,10957.0,207.0482,207.2179,206.6888,206.6888,10957.0
2024-09-11 10:55:00,207.08,207.48,207.07,207.45,15995.0,206.7088,207.1081,206.6988,207.0781,15995.0
2024-09-11 11:00:00,207.38,207.51,207.25,207.51,5059.0,207.0083,207.138,206.8785,207.138,5059.0
2024-09-11 11:05:00,207.49,207.91,207.48,207.67,19262.0,207.1181,207.5373,207.1081,207.2977,19262.0
2024-09-11 11:10:00,207.72,208.25,207.63,208.22,24596.0,207.3476,207.8767,207.2578,207.8468,24596.0
2024-09-11 11:15:00,208.18,208.29,208.01,208.04,10942.0,207.8068,207.9166,207.6371,207.6671,10942.0
2024-09-11 11:20:00,208.04,208.19,208.04,208.14,2101.0,207.6671,207.8168,207.6671,207.7669,2101.0
2024-09-11 11:25:00,208.05,208.3,208.0,208.3,5763.0,207.6771,207.9266,207.6271,207.9266,5763.0
2024-09-11 11:30:00,208.34,208.8,208.34,208.8,3352.0,207.9665,208.4257,207.9665,208.4257,3352.0
2024-09-11 11:35:00,208.8,209.0,208.74,208.89,12571.0,208.4257,208.6254,208.3658,208.5155,12571.0
2024-09-11 11:40:00,208.89,208.95,208.7,208.89,15812.0,208.5155,208.5754,208.3259,208.5155,15812.0
2024-09-11 11:45:00,209.0,209.14,208.75,208.76,12972.0,208.6254,208.7651,208.3758,208.3858,12972.0
2024-09-11 11:50:00,208.79,208.89,208.72,208.73,3381.0,208.4157,208.5155,208.3459,208.3558,3381.0
2024-09-11 11:55:00,208.69,208.7,208.01,208.47,11465.0,208.3159,208.3259,207.6371,208.0963,11465.0
2024-09-11 12:00:00,208.45,208.85,208.31,208.82,18474.0,208.0763,208.4756,207.9366,208.4457,18474.0
2024-09-11 12:05:00,208.87,209.15,208.84,208.87,18214.0,208.4956,208.7751,208.4656,208.4956,18214.0
2024-09-11 12:10:00,208.97,209.04,208.75,208.89,3059.0,208.5954,208.6653,208.3758,208.5155,3059.0
2024-09-11 12:15:00,208.98,209.16,208.83,208.91,6119.0,208.6054,208.7851,208.4557,208.5355,6119.0
2024-09-11 12:20:00,209.0,209.1,208.82,208.96,5555.0,208.6254,208.7252,208.4457,208.5854,5555.0
2024-09-11 12:25:00,209.09,209.23,209.06,209.18,2457.0,208.7152,208.8549,208.6852,208.805,2457.0
2024-09-11 12:30:00,209.18,209.29,209.03,209.12,8689.0,208.805,208.9148,208.6553,208.7451,8689.0
2024-09-11 12:35:00,209.07,209.24,209.06,209.15,10476.0,208.6952,208.8649,208.6852,208.7751,10476.0
2024-09-11 12:40:00,209.15,209.15,208.99,209.09,4658.0,208.7751,208.7751,208.6154,208.7152,4658.0
2024-09-11 12:45:00,209.11,209.25,209.08,209.14,4116.0,208.7352,208.8749,208.7052,208.7651,4116.0
2024-09-11 12:50:00,209.18,209.29,209.09,209.27,10055.0,208.805,208.9148,208.7152,208.8949,10055.0
2024-09-11 12:55:00,209.22,209.43,209.17,209.23,15226.0,208.845,209.0546,208.795,208.8549,15226.0
2024-09-11 13:00:00,209.17,209.51,209.15,209.51,13785.0,208.795,209.1344,208.7751,209.1344,13785.0
2024-09-11 13:05:00,209.42,210.02,209.33,209.9,18400.0,209.0446,209.6435,208.9548,209.5237,18400.0
2024-09-11 13:10:00,209.8,210.23,209.8,210.21,5664.0,209.4239,209.8531,209.4239,209.8332,5664.0
2024-09-11 13:15:00,210.19,210.19,210.04,210.15,2900.0,209.8132,209.8132,209.6635,209.7733,2900.0
2024-09-11 13:20:00,210.15,210.15,209.66,209.71,3767.0,209.7733,209.7733,209.2842,209.3341,3767.0
2024-09-11 13:25:00,209.83,210.14,209.73,210.08,5692.0,209.4539,209.7633,209.354,209.7034,5692.0
2024-09-11 13:30:00,210.15,210.29,210.1,210.29,10343.0,209.7733,209.913,209.7234,209.913,10343.0
2024-09-11 13:35:00,210.28,210.64,210.28,210.55,3853.0,209.9031,210.2624,209.9031,210.1726,3853.0
2024-09-11 13:40:00,210.56,210.6,210.37,210.44,6871.0,210.1826,210.2225,209.9929,210.0628,6871.0
2024-09-11 13:45:00,210.46,210.77,210.46,210.77,7317.0,210.0827,210.3922,210.0827,210.3922,7317.0
2024-09-11 13:50:00,210.81,210.99,210.73,210.83,12733.0,210.4321,210.6118,210.3523,210.4521,12733.0
2024-09-11 13:55:00,210.9,210.9,210.64,210.8,2700.0,210.5219,210.5219,210.2624,210.4221,2700.0
2024-09-11 14:00:00,210.8,210.88,210.67,210.85,3589.0,210.4221,210.502,210.2924,210.472,3589.0
2024-09-11 14:05:00,210.85,210.85,210.67,210.81,8532.0,210.472,210.472,210.2924,210.4321,8532.0
2024-09-11 14:10:00,210.81,210.81,210.64,210.68,8260.0,210.4321,210.4321,210.2624,210.3023,8260.0
2024-09-11 14:15:00,210.67,210.7,210.51,210.68,9796.0,210.2924,210.3223,210.1326,210.3023,9796.0
2024-09-11 14:20:00,210.59,210.83,210.58,210.81,8271.0,210.2125,210.4521,210.2025,210.4321,8271.0
2024-09-11 14:25:00,210.81,210.82,210.58,210.8,13573.0,210.4321,210.4421,210.2025,210.4221,13573.0
2024-09-11 14:30:00,210.8,210.98,210.66,210.98,12182.0,210.4221,210.6018,210.2824,210.6018,12182.0
2024-09-11 14:35:00,210.9,211.0,210.85,210.98,7968.0,210.5219,210.6218,210.472,210.6018,7968.0
2024-09-11 14:40:00,210.99,211.35,210.98,211.11,5510.0,210.6118,210.9711,210.6018,210.7316,5510.0
2024-09-11 14:45:00,211.13,211.24,210.98,211.23,12842.0,210.7515,210.8613,210.6018,210.8514,12842.0
2024-09-11 14:50:00,211.15,211.17,210.67,210.75,8989.0,210.7715,210.7915,210.2924,210.3722,8989.0
2024-09-11 14:55:00,210.69,210.87,210.46,210.59,28602.0,210.3123,210.492,210.0827,210.2125,28602.0
2024-09-11 15:00:00,210.6,210.61,210.18,210.21,11665.0,210.2225,210.2325,209.8032,209.8332,11665.0
2024-09-11 15:05:00,210.25,210.44,210.22,210.28,11056.0,209.8731,210.0628,209.8432,209.9031,11056.0
2024-09-11 15:10:00,210.23,210.29,210.0,210.25,13614.0,209.8531,209.913,209.6236,209.8731,13614.0
2024-09-11 15:15:00,210.25,210.54,210.2,210.53,13162.0,209.8731,210.1626,209.8232,210.1526,13162.0
2024-09-11 15:20:00,210.53,210.71,210.46,210.67,15710.0,210.1526,210.3323,210.0827,210.2924,15710.0
2024-09-11 15:25:00,210.67,210.99,210.63,210.99,15613.0,210.2924,210.6118,210.2524,210.6118,15613.0
2024-09-11 15:30:00,211.01,211.01,210.58,210.78,20833.0,210.6317,210.6317,210.2025,210.4022,20833.0
2024-09-11 15:35:00,210.78,210.78,210.5,210.5,12399.0,210.4022,210.4022,210.1227,210.1227,12399.0
2024-09-11 15:40:00,210.53,210.64,210.06,210.32,19830.0,210.1526,210.2624,209.6835,209.943,19830.0
2024-09-11 15:45:00,210.31,210.71,210.23,210.69,23068.0,209.933,210.3323,209.8531,210.3123,23068.0
2024-09-11 15:50:00,210.66,211.24,210.43,211.24,49130.0,210.2824,210.8613,210.0528,210.8613,49130.0
2024-09-11 15:55:00,211.26,211.97,211.18,211.54,128115.0,210.8813,211.59,210.8014,211.1608,128115.0
2024-09-12 09:30:00,213.96,215.5,213.4,215.14,32926.0,213.5765,215.1137,213.0175,214.7543,32926.0
2024-09-12 09:35:00,215.14,215.45,214.69,215.21,6142.0,214.7543,215.0638,214.3052,214.8242,6142.0
2024-09-12 09:40:00,215.21,215.88,214.93,215.59,17433.0,214.8242,215.493,214.5447,215.2035,17433.0
2024-09-12 09:45:00,215.6,215.77,214.74,214.84,13343.0,215.2135,215.3832,214.3551,214.4549,13343.0
2024-09-12 09:50:00,214.67,214.83,214.36,214.62,19194.0,214.2852,214.4449,213.9757,214.2353,19194.0
2024-09-12 09:55:00,214.38,214.7,214.18,214.24,10234.0,213.9957,214.3151,213.7961,213.856,10234.0
2024-09-12 10:00:00,214.15,214.3,213.92,214.07,12298.0,213.7661,213.9159,213.5365,213.6863,12298.0
2024-09-12 10:05:00,214.08,214.53,214.07,214.5,13335.0,213.6962,214.1454,213.6863,214.1155,13335.0
2024-09-12 10:10:00,214.43,214.83,214.26,214.69,42216.0,214.0456,214.4449,213.8759,214.3052,42216.0
2024-09-12 10:15:00,214.63,215.01,214.5,214.9,20501.0,214.2453,214.6246,214.1155,214.5148,20501.0
2024-09-12 10:20:00,214.9,215.06,214.75,214.78,9537.0,214.5148,214.6745,214.365,214.395,9537.0
2024-09-12 10:25:00,214.9,215.21,214.82,215.09,7126.0,214.5148,214.8242,214.4349,214.7044,7126.0
2024-09-12 10:30:00,215.08,215.29,214.94,215.28,21538.0,214.6945,214.9041,214.5547,214.8941,21538.0
2024-09-12 10:35:00,215.16,215.32,214.77,215.19,9039.0,214.7743,214.934,214.385,214.8043,9039.0
2024-09-12 10:40:00,215.19,215.66,215.07,215.53,10494.0,214.8043,215.2734,214.6845,215.1436,10494.0
2024-09-12 10:45:00,215.44,215.81,215.43,215.68,9405.0,215.0538,215.4231,215.0438,215.2934,9405.0
2024-09-12 10:50:00,215.69,215.69,215.17,215.23,5214.0,215.3034,215.3034,214.7843,214.8442,5214.0
2024-09-12 10:55:00,215.39,215.55,215.17,215.2,11277.0,215.0039,215.1636,214.7843,214.8142,11277.0
2024-09-12 11:00:00,215.18,215.47,215.04,215.42,2919.0,214.7943,215.0838,214.6545,215.0338,2919.0
2024-09-12 11:05:00,215.54,215.62,215.35,215.62,12143.0,215.1536,215.2335,214.964,215.2335,12143.0
2024-09-12 11:10:00,215.41,216.05,215.32,215.87,7777.0,215.0239,215.6627,214.934,215.483,7777.0
2024-09-12 11:15:00,215.94,216.01,215.59,215.66,7356.0,215.5529,215.6228,215.2035,215.2734,7356.0
2024-09-12 11:20:00,215.66,215.67,215.52,215.54,6140.0,215.2734,215.2834,215.1337,215.1536,6140.0
2024-09-12 11:25:00,215.54,215.59,215.32,215.37,13166.0,215.1536,215.2035,214.934,214.9839,13166.0
2024-09-12 11:30:00,215.26,215.58,215.13,215.28,14683.0,214.8741,215.1936,214.7444,214.8941,14683.0
2024-09-12 11:35:00,215.32,215.64,215.31,215.51,7904.0,214.934,215.2534,214.924,215.1237,7904.0
2024-09-12 11:40:00,215.5,215.68,215.31,215.31,6377.0,215.1137,215.2934,214.924,214.924,6377.0
2024-09-12 11:45:00,215.32,215.32,214.97,215.02,5522.0,214.934,214.934,214.5847,214.6346,5522.0
2024-09-12 11:50:00,214.98,214.98,214.75,214.9,6129.0,214.5946,214.5946,214.365,214.5148,6129.0
2024-09-12 11:55:00,214.92,214.97,214.74,214.83,9316.0,214.5347,214.5847,214.3551,214.4449,9316.0
2024-09-12 12:00:00,214.87,214.91,214.79,214.91,3339.0,214.4848,214.5248,214.405,214.5248,3339.0
2024-09-12 12:05:00,214.77,214.77,214.14,214.48,5273.0,214.385,214.385,213.7561,214.0955,5273.0
2024-09-12 12:10:00,214.38,214.4,214.26,214.28,2477.0,213.9957,214.0157,213.8759,213.8959,2477.0
2024-09-12 12:15:00,214.4,214.51,214.32,214.51,600.0,214.0157,214.1255,213.9358,214.1255,600.0
2024-09-12 12:20:00,214.53,214.58,214.39,214.41,8386.0,214.1454,214.1953,214.0057,214.0257,8386.0
2024-09-12 12:25:00,214.42,214.55,214.32,214.32,3549.0,214.0356,214.1654,213.9358,213.9358,3549.0
2024-09-12 12:30:00,214.29,214.42,214.23,214.27,3939.0,213.9059,214.0356,213.846,213.8859,3939.0
2024-09-12 12:35:00,214.32,214.41,214.24,214.31,4709.0,213.9358,214.0257,213.856,213.9258,4709.0
2024-09-12 12:40:00,214.26,214.61,214.2,214.61,3480.0,213.8759,214.2253,213.816,214.2253,3480.0
2024-09-12 12:45:00,214.45,214.45,214.3,214.33,3961.0,214.0656,214.0656,213.9159,213.9458,3961.0
2024-09-12 12:50:00,214.45,214.86,214.41,214.86,5506.0,214.0656,214.4748,214.0257,214.4748,5506.0
2024-09-12 12:55:00,214.91,215.18,214.76,215.05,3574.0,214.5248,214.7943,214.375,214.6645,3574.0
2024-09-12 13:00:00,215.05,215.19,215.0,215.19,3950.0,214.6645,214.8043,214.6146,214.8043,3950.0
2024-09-12 13:05:00,215.17,215.21,215.05,215.14,2681.0,214.7843,214.8242,214.6645,214.7543,2681.0
2024-09-12 13:10:00,215.07,215.09,214.93,215.06,4366.0,214.6845,214.7044,214.5447,214.6745,4366.0
2024-09-12 13:15:00,215.05,215.21,214.99,215.0,6522.0,214.6645,214.8242,214.6046,214.6146,6522.0
2024-09-12 13:20:00,214.99,215.28,214.94,215.28,6566.0,214.6046,214.8941,214.5547,214.8941,6566.0
2024-09-12 13:25:00,215.33,215.37,215.13,215.17,6310.0,214.944,214.9839,214.7444,214.7843,6310.0
2024-09-12 13:30:00,215.21,215.39,215.11,215.39,4168.0,214.8242,215.0039,214.7244,215.0039,4168.0
2024-09-12 13:35:00,215.43,215.46,215.26,215.31,6673.0,215.0438,215.0738,214.8741,214.924,6673.0
2024-09-12 13:40:00,215.42,215.62,215.29,215.51,4200.0,215.0338,215.2335,214.9041,215.1237,4200.0
2024-09-12 13:45:00,215.53,215.87,215.5,215.87,5295.0,215.1436,215.483,215.1137,215.483,5295.0
2024-09-12 13:50:00,215.89,216.52,215.89,216.44,5297.0,215.503,216.1319,215.503,216.052,5297.0
2024-09-12 13:55:00,216.44,216.59,216.24,216.31,11117.0,216.052,216.2017,215.8524,215.9222,11117.0
2024-09-12 14:00:00,216.47,216.47,216.22,216.33,5339.0,216.082,216.082,215.8324,215.9422,5339.0
2024-09-12 14:05:00,216.38,216.51,216.27,216.34,23076.0,215.9921,216.1219,215.8823,215.9522,23076.0
2024-09-12 14:10:00,216.34,216.37,216.15,216.16,3961.0,215.9522,215.9821,215.7625,215.7725,3961.0
2024-09-12 14:15:00,216.19,216.21,215.83,215.84,6897.0,215.8025,215.8224,215.4431,215.4531,6897.0
2024-09-12 14:20:00,215.85,216.01,215.82,216.01,6037.0,215.4631,215.6228,215.4331,215.6228,6037.0
2024-09-12 14:25:00,215.93,216.15,215.93,215.97,21125.0,215.5429,215.7625,215.5429,215.5829,21125.0
2024-09-12 14:30:00,216.02,216.03,215.86,215.92,4489.0,215.6328,215.6428,215.4731,215.5329,4489.0
2024-09-12 14:35:00,215.93,216.08,215.92,215.98,6435.0,215.5429,215.6927,215.5329,215.5928,6435.0
2024-09-12 14:40:00,216.08,216.08,215.83,215.88,4931.0,215.6927,215.6927,215.4431,215.493,4931.0
2024-09-12 14:45:00,215.89,215.93,215.74,215.74,12131.0,215.503,215.5429,215.3533,215.3533,12131.0
2024-09-12 14:50:00,215.71,215.71,215.0,215.3,7598.0,215.3233,215.3233,214.6146,214.9141,7598.0
2024-09-12 14:55:00,215.26,215.58,215.26,215.51,5896.0,214.8741,215.1936,214.8741,215.1237,5896.0
2024-09-12 15:00:00,215.59,215.67,215.52,215.56,3252.0,215.2035,215.2834,215.1337,215.1736,3252.0
2024-09-12 15:05:00,215.56,215.78,215.46,215.46,5245.0,215.1736,215.3932,215.0738,215.0738,5245.0
2024-09-12 15:10:00,215.47,215.6,215.31,215.56,5823.0,215.0838,215.2135,214.924,215.1736,5823.0
2024-09-12 15:15:00,215.56,215.73,215.46,215.63,4331.0,215.1736,215.3433,215.0738,215.2435,4331.0
2024-09-12 15:20:00,215.63,215.7,215.5,215.64,9922.0,215.2435,215.3133,215.1137,215.2534,9922.0
2024-09-12 15:25:00,215.66,215.76,215.58,215.76,12255.0,215.2734,215.3732,215.1936,215.3732,12255.0
2024-09-12 15:30:00,215.7,215.82,215.7,215.74,8667.0,215.3133,215.4331,215.3133,215.3533,8667.0
2024-09-12 15:35:00,215.73,215.9,215.72,215.89,10994.0,215.3433,215.513,215.3333,215.503,10994.0
2024-09-12 15:40:00,215.87,216.39,215.86,216.25,18131.0,215.483,216.0021,215.4731,215.8624,18131.0
2024-09-12 15:45:00,216.28,216.4,215.94,215.95,21521.0,215.8923,216.0121,215.5529,215.5629,21521.0
2024-09-12 15:50:00,215.92,216.21,215.9,216.19,40310.0,215.5329,215.8224,215.513,215.8025,40310.0
2024-09-12 15:55:00,216.15,216.29,215.94,216.25,145659.0,215.7625,215.9023,215.5529,215.8624,145659.0
2024-09-13 09:30:00,216.7,217.09,216.15,216.15,14844.0,216.3115,216.7009,215.7625,215.7625,14844.0
2024-09-13 09:35:00,216.24,216.57,215.89,216.38,5826.0,215.8524,216.1818,215.503,215.9921,5826.0
2024-09-13 09:40:00,216.16,216.4,215.75,216.01,3665.0,215.7725,216.0121,215.3633,215.6228,3665.0
2024-09-13 09:45:00,216.04,216.29,215.97,216.24,17413.0,215.6527,215.9023,215.5829,215.8524,17413.0
2024-09-13 09:50:00,216.24,216.45,215.93,216.35,17763.0,215.8524,216.062,215.5429,215.9622,17763.0
2024-09-13 09:55:00,216.35,216.49,216.2,216.37,8055.0,215.9622,216.1019,215.8124,215.9821,8055.0
2024-09-13 10:00:00,216.36,216.84,216.11,216.68,11736.0,215.9722,216.4513,215.7226,216.2916,11736.0
2024-09-13 10:05:00,216.65,216.9,216.51,216.63,12315.0,216.2616,216.5112,216.1219,216.2417,12315.0
2024-09-13 10:10:00,216.63,217.36,216.59,217.28,5039.0,216.2417,216.9704,216.2017,216.8905,5039.0
2024-09-13 10:15:00,217.08,217.58,217.01,217.31,11861.0,216.6909,217.19,216.621,216.9205,11861.0
2024-09-13 10:20:00,217.26,217.83,217.18,217.83,6063.0,216.8705,217.4395,216.7907,217.4395,6063.0
2024-09-13 10:25:00,217.75,217.89,217.31,217.39,10000.0,217.3597,217.4994,216.9205,217.0003,10000.0
2024-09-13 10:30:00,217.5,217.66,217.16,217.48,7774.0,217.1101,217.2698,216.7707,217.0902,7774.0
2024-09-13 10:35:00,217.46,217.59,217.33,217.5,6099.0,217.0702,217.2,216.9404,217.1101,6099.0
2024-09-13 10:40:00,217.5,217.81,217.5,217.71,18107.0,217.1101,217.4196,217.1101,217.3197,18107.0
2024-09-13 10:45:00,217.71,217.72,217.46,217.56,4751.0,217.3197,217.3297,217.0702,217.17,4751.0
2024-09-13 10:50:00,217.58,217.69,217.31,217.62,9552.0,217.19,217.2998,216.9205,217.2299,9552.0
2024-09-13 10:55:00,217.64,217.64,217.29,217.36,4020.0,217.2499,217.2499,216.9005,216.9704,4020.0
2024-09-13 11:00:00,217.39,217.51,217.35,217.45,3265.0,217.0003,217.1201,216.9604,217.0602,3265.0
2024-09-13 11:05:00,217.46,217.46,217.21,217.23,3638.0,217.0702,217.0702,216.8206,216.8406,3638.0
2024-09-13 11:10:00,217.23,217.25,217.03,217.03,2858.0,216.8406,216.8606,216.641,216.641,2858.0
2024-09-13 11:15:00,217.09,217.25,216.71,216.81,12665.0,216.7009,216.8606,216.3215,216.4214,12665.0
2024-09-13 11:20:00,216.81,217.1,216.76,217.1,13686.0,216.4214,216.7108,216.3714,216.7108,13686.0
2024-09-13 11:25:00,217.09,217.2,216.89,216.97,12790.0,216.7009,216.8107,216.5012,216.5811,12790.0
2024-09-13 11:30:00,216.87,217.12,216.84,217.09,4968.0,216.4812,216.7308,216.4513,216.7009,4968.0
2024-09-13 11:35:00,217.11,217.19,216.97,217.19,8544.0,216.7208,216.8007,216.5811,216.8007,8544.0
2024-09-13 11:40:00,217.11,217.3,216.93,217.3,9759.0,216.7208,216.9105,216.5411,216.9105,9759.0
2024-09-13 11:45:00,217.3,217.56,217.26,217.48,5435.0,216.9105,217.17,216.8705,217.0902,5435.0
2024-09-13 11:50:00,217.43,217.47,217.3,217.3,3378.0,217.0402,217.0802,216.9105,216.9105,3378.0
2024-09-13 11:55:00,217.33,217.33,217.08,217.11,5665.0,216.9404,216.9404,216.6909,216.7208,5665.0
2024-09-13 12:00:00,217.12,217.35,217.06,217.34,2622.0,216.7308,216.9604,216.6709,216.9504,2622.0
2024-09-13 12:05:00,217.25,217.34,216.71,216.71,11156.0,216.8606,216.9504,216.3215,216.3215,11156.0
2024-09-13 12:10:00,216.71,216.73,216.19,216.34,8745.0,216.3215,216.3415,215.8025,215.9522,8745.0
2024-09-13 12:15:00,216.31,216.66,216.3,216.55,7779.0,215.9222,216.2716,215.9123,216.1618,7779.0
2024-09-13 12:20:00,216.55,216.55,216.39,216.4,3823.0,216.1618,216.1618,216.0021,216.0121,3823.0
2024-09-13 12:25:00,216.4,216.58,216.39,216.44,3624.0,216.0121,216.1918,216.0021,216.052,3624.0
2024-09-13 12:30:00,216.33,216.44,216.25,216.44,2239.0,215.9422,216.052,215.8624,216.052,2239.0
2024-09-13 12:35:00,216.44,216.44,216.3,216.38,3000.0,216.052,216.052,215.9123,215.9921,3000.0
2024-09-13 12:40:00,216.39,216.46,216.21,216.26,4888.0,216.0021,216.072,215.8224,215.8723,4888.0
2024-09-13 12:45:00,216.26,216.43,216.2,216.37,3916.0,215.8723,216.042,215.8124,215.9821,3916.0
2024-09-13 12:50:00,216.36,216.46,216.23,216.35,2929.0,215.9722,216.072,215.8424,215.9622,2929.0
2024-09-13 12:55:00,216.42,216.42,216.3,216.33,3135.0,216.0321,216.0321,215.9123,215.9422,3135.0
2024-09-13 13:00:00,216.37,216.54,216.36,216.5,4973.0,215.9821,216.1518,215.9722,216.1119,4973.0
2024-09-13 13:05:00,216.43,216.83,216.42,216.83,1800.0,216.042,216.4413,216.0321,216.4413,1800.0
2024-09-13 13:10:00,216.68,217.0,216.66,217.0,4269.0,216.2916,216.611,216.2716,216.611,4269.0
2024-09-13 13:15:00,216.98,217.13,216.98,216.99,3248.0,216.591,216.7408,216.591,216.601,3248.0
2024-09-13 13:20:00,216.99,217.19,216.91,217.16,3871.0,216.601,216.8007,216.5212,216.7707,3871.0
2024-09-13 13:25:00,217.11,217.65,217.11,217.51,4921.0,216.7208,217.2598,216.7208,217.1201,4921.0
2024-09-13 13:30:00,217.5,217.5,217.36,217.36,2193.0,217.1101,217.1101,216.9704,216.9704,2193.0
2024-09-13 13:35:00,217.41,217.62,217.32,217.57,5078.0,217.0203,217.2299,216.9304,217.18,5078.0
2024-09-13 13:40:00,217.64,217.64,217.49,217.64,3958.0,217.2499,217.2499,217.1001,217.2499,3958.0
2024-09-13 13:45:00,217.56,217.71,217.45,217.66,4109.0,217.17,217.3197,217.0602,217.2698,4109.0
2024-09-13 13:50:00,217.6,217.6,217.4,217.51,4744.0,217.2099,217.2099,217.0103,217.1201,4744.0
2024-09-13 13:55:00,217.49,217.57,217.41,217.48,3134.0,217.1001,217.18,217.0203,217.0902,3134.0
2024-09-13 14:00:00,217.48,217.48,217.02,217.28,5660.0,217.0902,217.0902,216.631,216.8905,5660.0
2024-09-13 14:05:00,217.28,217.51,217.2,217.5,5463.0,216.8905,217.1201,216.8107,217.1101,5463.0
2024-09-13 14:10:00,217.41,217.5,217.24,217.3,4341.0,217.0203,217.1101,216.8506,216.9105,4341.0
2024-09-13 14:15:00,217.33,217.43,217.29,217.33,4790.0,216.9404,217.0402,216.9005,216.9404,4790.0
2024-09-13 14:20:00,217.31,217.35,217.08,217.09,6110.0,216.9205,216.9604,216.6909,216.7009,6110.0
2024-09-13 14:25:00,217.04,217.04,216.91,216.91,3852.0,216.6509,216.6509,216.5212,216.5212,3852.0
2024-09-13 14:30:00,216.93,216.95,216.74,216.74,5114.0,216.5411,216.5611,216.3515,216.3515,5114.0
2024-09-13 14:35:00,216.78,216.91,216.76,216.91,1911.0,216.3914,216.5212,216.3714,216.5212,1911.0
2024-09-13 14:40:00,216.86,216.95,216.76,216.81,5835.0,216.4713,216.5611,216.3714,216.4214,5835.0
2024-09-13 14:45:00,216.81,216.88,216.68,216.68,4526.0,216.4214,216.4912,216.2916,216.2916,4526.0
2024-09-13 14:50:00,216.66,216.66,216.46,216.58,3981.0,216.2716,216.2716,216.072,216.1918,3981.0
2024-09-13 14:55:00,216.53,216.66,216.51,216.66,4381.0,216.1419,216.2716,216.1219,216.2716,4381.0
2024-09-13 15:00:00,216.62,216.62,216.41,216.49,5429.0,216.2317,216.2317,216.0221,216.1019,5429.0
2024-09-13 15:05:00,216.55,216.88,216.55,216.66,4985.0,216.1618,216.4912,216.1618,216.2716,4985.0
2024-09-13 15:10:00,216.68,216.84,216.67,216.78,4425.0,216.2916,216.4513,216.2816,216.3914,4425.0
2024-09-13 15:15:00,216.76,216.81,216.64,216.81,3135.0,216.3714,216.4214,216.2517,216.4214,3135.0
2024-09-13 15:20:00,216.8,216.94,216.8,216.87,3885.0,216.4114,216.5511,216.4114,216.4812,3885.0
2024-09-13 15:25:00,216.92,217.13,216.84,217.13,6496.0,216.5312,216.7408,216.4513,216.7408,6496.0
2024-09-13 15:30:00,217.18,217.28,217.11,217.14,8422.0,216.7907,216.8905,216.7208,216.7508,8422.0
2024-09-13 15:35:00,217.14,217.15,216.92,216.98,12265.0,216.7508,216.7607,216.5312,216.591,12265.0
2024-09-13 15:40:00,216.98,217.07,216.95,217.07,12470.0,216.591,216.6809,216.5611,216.6809,12470.0
2024-09-13 15:45:00,217.07,217.35,217.06,217.24,12290.0,216.6809,216.9604,216.6709,216.8506,12290.0
2024-09-13 15:50:00,217.31,217.44,217.04,217.06,39820.0,216.9205,217.0502,216.6509,216.6709,39820.0
2024-09-13 15:55:00,217.04,217.15,216.71,216.83,86759.0,216.6509,216.7607,216.3215,216.4413,86759.0
2024-09-16 09:30:00,218.15,220.81,218.15,220.1,33989.0,217.759,220.4142,217.759,219.7055,33989.0
2024-09-16 09:35:00,220.29,220.42,220.0,220.42,15124.0,219.8951,220.0249,219.6056,220.0249,15124.0
2024-09-16 09:40:00,220.48,220.48,219.97,220.08,21628.0,220.0848,220.0848,219.5757,219.6855,21628.0
2024-09-16 09:45:00,219.99,220.18,219.66,220.18,12991.0,219.5957,219.7853,219.2662,219.7853,12991.0
2024-09-16 09:50:00,220.34,220.48,220.06,220.48,15643.0,219.945,220.0848,219.6655,220.0848,15643.0
2024-09-16 09:55:00,220.48,220.69,220.18,220.5,23791.0,220.0848,220.2944,219.7853,220.1047,23791.0
2024-09-16 10:00:00,220.46,220.58,219.78,220.01,30147.0,220.0648,220.1846,219.386,219.6156,30147.0
2024-09-16 10:05:00,220.02,220.41,219.9,220.41,22802.0,219.6256,220.0149,219.5058,220.0149,22802.0
2024-09-16 10:10:00,220.39,220.54,220.17,220.17,11488.0,219.9949,220.1447,219.7753,219.7753,11488.0
2024-09-16 10:15:00,220.24,220.31,220.19,220.25,11412.0,219.8452,219.9151,219.7953,219.8552,11412.0
2024-09-16 10:20:00,220.23,220.59,220.22,220.39,10397.0,219.8352,220.1946,219.8252,219.9949,10397.0
2024-09-16 10:25:00,220.36,220.38,219.89,219.99,11071.0,219.965,219.985,219.4958,219.5957,11071.0
2024-09-16 10:30:00,219.86,219.88,219.3,219.39,45300.0,219.4659,219.4858,218.9069,218.9967,45300.0
2024-09-16 10:35:00,219.39,219.7,219.27,219.69,17175.0,218.9967,219.3062,218.8769,219.2962,17175.0
2024-09-16 10:40:00,219.68,220.01,219.58,219.95,15001.0,219.2862,219.6156,219.1864,219.5557,15001.0
2024-09-16 10:45:00,219.98,219.98,219.51,219.61,13620.0,219.5857,219.5857,219.1165,219.2163,13620.0
2024-09-16 10:50:00,219.57,219.7,219.45,219.52,9622.0,219.1764,219.3062,219.0566,219.1265,9622.0
2024-09-16 10:55:00,219.52,219.62,219.25,219.31,6225.0,219.1265,219.2263,218.857,218.9169,6225.0
2024-09-16 11:00:00,219.27,219.27,218.93,219.03,7687.0,218.8769,218.8769,218.5376,218.6374,7687.0
2024-09-16 11:05:00,219.03,219.13,218.91,219.13,11081.0,218.6374,218.7372,218.5176,218.7372,11081.0
2024-09-16 11:10:00,219.13,219.17,218.88,218.88,18171.0,218.7372,218.7771,218.4876,218.4876,18171.0
2024-09-16 11:15:00,218.89,218.9,218.59,218.66,5011.0,218.4976,218.5076,218.1982,218.268,5011.0
2024-09-16 11:20:00,218.69,218.87,218.63,218.78,8306.0,218.298,218.4777,218.2381,218.3878,8306.0
2024-09-16 11:25:00,218.81,218.81,218.36,218.42,5576.0,218.4178,218.4178,217.9686,218.0285,5576.0
2024-09-16 11:30:00,218.43,218.6,218.25,218.38,15001.0,218.0384,218.2081,217.8588,217.9885,15001.0
2024-09-16 11:35:00,218.41,218.5,218.23,218.4,23736.0,218.0185,218.1083,217.8388,218.0085,23736.0
2024-09-16 11:40:00,218.4,218.46,218.25,218.36,11344.0,218.0085,218.0684,217.8588,217.9686,11344.0
2024-09-16 11:45:00,218.27,218.38,218.12,218.12,7577.0,217.8787,217.9885,217.729,217.729,7577.0
2024-09-16 11:50:00,218.22,218.22,218.09,218.16,6390.0,217.8288,217.8288,217.6991,217.7689,6390.0
2024-09-16 11:55:00,218.18,218.21,218.01,218.15,9816.0,217.7889,217.8188,217.6192,217.759,9816.0
2024-09-16 12:00:00,218.15,218.25,218.0,218.0,11441.0,217.759,217.8588,217.6092,217.6092,11441.0
2024-09-16 12:05:00,217.99,218.11,217.94,218.11,939.0,217.5992,217.719,217.5493,217.719,939.0
2024-09-16 12:10:00,218.09,218.12,217.93,218.01,8158.0,217.6991,217.729,217.5393,217.6192,8158.0
2024-09-16 12:15:00,218.02,218.08,217.79,217.84,8343.0,217.6292,217.6891,217.3996,217.4495,8343.0
2024-09-16 12:20:00,217.81,217.95,217.58,217.75,12924.0,217.4196,217.5593,217.19,217.3597,12924.0
2024-09-16 12:25:00,217.8,218.2,217.76,218.2,8486.0,217.4096,217.8089,217.3696,217.8089,8486.0
2024-09-16 12:30:00,218.26,218.42,218.24,218.34,5540.0,217.8688,218.0285,217.8488,217.9486,5540.0
2024-09-16 12:35:00,218.34,218.64,218.34,218.44,21985.0,217.9486,218.2481,217.9486,218.0484,21985.0
2024-09-16 12:40:00,218.44,218.49,218.33,218.45,3482.0,218.0484,218.0983,217.9386,218.0584,3482.0
2024-09-16 12:45:00,218.45,218.45,218.2,218.28,7707.0,218.0584,218.0584,217.8089,217.8887,7707.0
2024-09-16 12:50:00,218.26,218.46,218.25,218.38,2657.0,217.8688,218.0684,217.8588,217.9885,2657.0
2024-09-16 12:55:00,218.38,218.46,218.24,218.39,14497.0,217.9885,218.0684,217.8488,217.9985,14497.0
2024-09-16 13:00:00,218.38,218.4,218.29,218.37,3407.0,217.9885,218.0085,217.8987,217.9786,3407.0
2024-09-16 13:05:00,218.29,218.32,218.24,218.31,3434.0,217.8987,217.9286,217.8488,217.9187,3434.0
2024-09-16 13:10:00,218.32,218.36,218.23,218.24,5144.0,217.9286,217.9686,217.8388,217.8488,5144.0
2024-09-16 13:15:00,218.23,218.29,218.14,218.21,6510.0,217.8388,217.8987,217.749,217.8188,6510.0
2024-09-16 13:20:00,218.21,218.27,218.12,218.2,6074.0,217.8188,217.8787,217.729,217.8089,6074.0
2024-09-16 13:25:00,218.2,218.2,217.97,218.11,4626.0,217.8089,217.8089,217.5793,217.719,4626.0
2024-09-16 13:30:00,218.15,218.16,218.04,218.1,2954.0,217.759,217.7689,217.6491,217.709,2954.0
2024-09-16 13:35:00,218.06,218.34,218.04,218.34,2877.0,217.6691,217.9486,217.6491,217.9486,2877.0
2024-09-16 13:40:00,218.31,218.41,218.31,218.41,1344.0,217.9187,218.0185,217.9187,218.0185,1344.0
2024-09-16 13:45:00,218.43,218.47,218.25,218.26,5504.0,218.0384,218.0784,217.8588,217.8688,5504.0
2024-09-16 13:50:00,218.3,218.32,218.2,218.28,7453.0,217.9087,217.9286,217.8089,217.8887,7453.0
2024-09-16 13:55:00,218.28,218.33,218.03,218.13,10642.0,217.8887,217.9386,217.6392,217.739,10642.0
2024-09-16 14:00:00,218.12,218.24,217.86,217.9,11492.0,217.729,217.8488,217.4695,217.5094,11492.0
2024-09-16 14:05:00,217.79,217.84,217.66,217.77,7041.0,217.3996,217.4495,217.2698,217.3796,7041.0
2024-09-16 14:10:00,217.85,217.99,217.8,217.97,3802.0,217.4595,217.5992,217.4096,217.5793,3802.0
2024-09-16 14:15:00,217.96,217.96,217.81,217.81,5175.0,217.5693,217.5693,217.4196,217.4196,5175.0
2024-09-16 14:20:00,217.82,217.84,217.65,217.72,11732.0,217.4295,217.4495,217.2598,217.3297,11732.0
2024-09-16 14:25:00,217.71,217.84,217.67,217.76,7750.0,217.3197,217.4495,217.2798,217.3696,7750.0
2024-09-16 14:30:00,217.76,217.86,217.63,217.84,8548.0,217.3696,217.4695,217.2399,217.4495,8548.0
2024-09-16 14:35:00,217.84,217.84,217.44,217.5,10366.0,217.4495,217.4495,217.0502,217.1101,10366.0
2024-09-16 14:40:00,217.5,217.5,217.29,217.5,3457.0,217.1101,217.1101,216.9005,217.1101,3457.0
2024-09-16 14:45:00,217.39,217.56,217.29,217.53,11936.0,217.0003,217.17,216.9005,217.1401,11936.0
2024-09-16 14:50:00,217.53,217.68,217.52,217.61,7083.0,217.1401,217.2898,217.1301,217.2199,7083.0
2024-09-16 14:55:00,217.61,217.81,217.6,217.76,9869.0,217.2199,217.4196,217.2099,217.3696,9869.0
2024-09-16 15:00:00,217.75,217.94,217.74,217.84,6733.0,217.3597,217.5493,217.3497,217.4495,6733.0
2024-09-16 15:05:00,217.84,217.92,217.74,217.8,15500.0,217.4495,217.5294,217.3497,217.4096,15500.0
2024-09-16 15:10:00,217.8,217.8,217.54,217.55,12500.0,217.4096,217.4096,217.15,217.16,12500.0
2024-09-16 15:15:00,217.53,217.66,217.53,217.55,6804.0,217.1401,217.2698,217.1401,217.16,6804.0
2024-09-16 15:20:00,217.55,217.69,217.48,217.66,5398.0,217.16,217.2998,217.0902,217.2698,5398.0
2024-09-16 15:25:00,217.67,217.97,217.61,217.91,14673.0,217.2798,217.5793,217.2199,217.5194,14673.0
2024-09-16 15:30:00,217.97,218.13,217.81,218.02,25365.0,217.5793,217.739,217.4196,217.6292,25365.0
2024-09-16 15:35:00,218.02,218.19,217.95,218.19,15912.0,217.6292,217.7989,217.5593,217.7989,15912.0
2024-09-16 15:40:00,218.19,218.42,218.13,218.25,17983.0,217.7989,218.0285,217.739,217.8588,17983.0
2024-09-16 15:45:00,218.25,218.4,218.04,218.09,22712.0,217.8588,218.0085,217.6491,217.6991,22712.0
2024-09-16 15:50:00,218.1,218.28,217.92,218.23,38617.0,217.709,217.8887,217.5294,217.8388,38617.0
2024-09-16 15:55:00,218.17,218.46,218.03,218.13,154004.0,217.7789,218.0684,217.6392,217.739,154004.0
2024-09-17 09:30:00,219.5,219.5,218.74,219.14,18495.0,219.1065,219.1065,218.3479,218.7472,18495.0
2024-09-17 09:35:00,219.2,219.5,219.09,219.21,8367.0,218.8071,219.1065,218.6973,218.8171,8367.0
2024-09-17 09:40:00,219.21,219.57,219.16,219.28,8408.0,218.8171,219.1764,218.7671,218.8869,8408.0
2024-09-17 09:45:00,219.52,220.0,219.52,219.75,55608.0,219.1265,219.6056,219.1265,219.3561,55608.0
2024-09-17 09:50:00,219.8,219.8,219.47,219.57,7180.0,219.406,219.406,219.0766,219.1764,7180.0
2024-09-17 09:55:00,219.59,219.83,219.51,219.54,7042.0,219.1964,219.4359,219.1165,219.1465,7042.0
2024-09-17 10:00:00,219.61,219.95,219.55,219.87,5520.0,219.2163,219.5557,219.1564,219.4759,5520.0
2024-09-17 10:05:00,219.8,220.15,219.8,220.08,14257.0,219.406,219.7554,219.406,219.6855,14257.0
2024-09-17 10:10:00,220.11,220.39,220.1,220.3,23095.0,219.7154,219.9949,219.7055,219.9051,23095.0
2024-09-17 10:15:00,220.31,220.62,220.3,220.62,11791.0,219.9151,220.2245,219.9051,220.2245,11791.0
2024-09-17 10:20:00,220.62,220.78,220.62,220.7,8422.0,220.2245,220.3842,220.2245,220.3044,8422.0
2024-09-17 10:25:00,220.72,220.79,220.52,220.66,12295.0,220.3243,220.3942,220.1247,220.2645,12295.0
2024-09-17 10:30:00,220.61,220.79,220.55,220.6,32484.0,220.2145,220.3942,220.1546,220.2046,32484.0
2024-09-17 10:35:00,220.6,220.6,220.3,220.53,13046.0,220.2046,220.2046,219.9051,220.1347,13046.0
2024-09-17 10:40:00,220.48,220.56,220.25,220.25,8300.0,220.0848,220.1646,219.8552,219.8552,8300.0
2024-09-17 10:45:00,220.34,220.36,220.16,220.19,10911.0,219.945,219.965,219.7653,219.7953,10911.0
2024-09-17 10:50:00,220.19,220.3,220.07,220.14,8654.0,219.7953,219.9051,219.6755,219.7454,8654.0
2024-09-17 10:55:00,220.07,220.11,219.51,219.77,9041.0,219.6755,219.7154,219.1165,219.376,9041.0
2024-09-17 11:00:00,219.79,220.04,219.48,219.53,7803.0,219.396,219.6456,219.0866,219.1365,7803.0
2024-09-17 11:05:00,219.54,219.81,219.5,219.74,8758.0,219.1465,219.416,219.1065,219.3461,8758.0
2024-09-17 11:10:00,219.74,219.74,219.58,219.63,4839.0,219.3461,219.3461,219.1864,219.2363,4839.0
2024-09-17 11:15:00,219.66,219.98,219.65,219.83,10928.0,219.2662,219.5857,219.2563,219.4359,10928.0
2024-09-17 11:20:00,219.78,219.78,219.58,219.61,6473.0,219.386,219.386,219.1864,219.2163,6473.0
2024-09-17 11:25:00,219.65,219.69,219.34,219.59,4495.0,219.2563,219.2962,218.9468,219.1964,4495.0
2024-09-17 11:30:00,219.51,219.71,219.51,219.51,5904.0,219.1165,219.3162,219.1165,219.1165,5904.0
2024-09-17 11:35:00,219.51,219.6,219.41,219.41,12112.0,219.1165,219.2064,219.0167,219.0167,12112.0
2024-09-17 11:40:00,219.41,219.41,219.21,219.22,3433.0,219.0167,219.0167,218.8171,218.827,3433.0
2024-09-17 11:45:00,219.24,219.38,219.18,219.18,2655.0,218.847,218.9867,218.7871,218.7871,2655.0
2024-09-17 11:50:00,219.13,219.13,218.9,218.93,6103.0,218.7372,218.7372,218.5076,218.5376,6103.0
2024-09-17 11:55:00,218.89,219.14,218.89,219.11,2708.0,218.4976,218.7472,218.4976,218.7172,2708.0
2024-09-17 12:00:00,219.05,219.3,219.04,219.21,6463.0,218.6573,218.9069,218.6474,218.8171,6463.0
2024-09-17 12:05:00,219.24,219.24,219.11,219.19,3702.0,218.847,218.847,218.7172,218.7971,3702.0
2024-09-17 12:10:00,219.19,219.24,219.19,219.24,506.0,218.7971,218.847,218.7971,218.847,506.0
2024-09-17 12:15:00,219.2,219.2,218.99,219.14,6805.0,218.8071,218.8071,218.5974,218.7472,6805.0
2024-09-17 12:20:00,219.14,219.14,218.76,219.0,4075.0,218.7472,218.7472,218.3679,218.6074,4075.0
2024-09-17 12:25:00,219.03,219.24,218.94,219.24,5111.0,218.6374,218.847,218.5475,218.847,5111.0
2024-09-17 12:30:00,219.31,219.41,219.26,219.36,8725.0,218.9169,219.0167,218.867,218.9668,8725.0
2024-09-17 12:35:00,219.36,219.36,218.99,219.09,4372.0,218.9668,218.9668,218.5974,218.6973,4372.0
2024-09-17 12:40:00,219.08,219.08,218.8,218.82,1954.0,218.6873,218.6873,218.4078,218.4277,1954.0
2024-09-17 12:45:00,218.92,218.92,218.12,218.12,2692.0,218.5276,218.5276,217.729,217.729,2692.0
2024-09-17 12:50:00,218.02,218.55,218.02,218.55,2046.0,217.6292,218.1582,217.6292,218.1582,2046.0
2024-09-17 12:55:00,218.64,218.91,218.58,218.63,3873.0,218.2481,218.5176,218.1882,218.2381,3873.0
2024-09-17 13:00:00,218.7,218.8,218.51,218.61,12774.0,218.308,218.4078,218.1183,218.2181,12774.0
2024-09-17 13:05:00,218.61,218.73,218.6,218.73,1106.0,218.2181,218.3379,218.2081,218.3379,1106.0
2024-09-17 13:10:00,218.73,218.75,218.5,218.7,3195.0,218.3379,218.3579,218.1083,218.308,3195.0
2024-09-17 13:15:00,218.7,219.1,218.7,219.04,6587.0,218.308,218.7072,218.308,218.6474,6587.0
2024-09-17 13:20:00,219.04,219.25,218.97,219.25,2502.0,218.6474,218.857,218.5775,218.857,2502.0
2024-09-17 13:25:00,219.17,219.26,219.16,219.26,1206.0,218.7771,218.867,218.7671,218.867,1206.0
2024-09-17 13:30:00,219.25,219.44,219.17,219.17,8466.0,218.857,219.0466,218.7771,218.7771,8466.0
2024-09-17 13:35:00,219.24,219.38,219.24,219.35,4101.0,218.847,218.9867,218.847,218.9568,4101.0
2024-09-17 13:40:00,219.23,219.31,219.13,219.15,7306.0,218.837,218.9169,218.7372,218.7572,7306.0
2024-09-17 13:45:00,219.14,219.46,218.96,219.46,14167.0,218.7472,219.0666,218.5675,219.0666,14167.0
2024-09-17 13:50:00,219.49,219.6,219.48,219.55,5222.0,219.0965,219.2064,219.0866,219.1564,5222.0
2024-09-17 13:55:00,219.57,219.57,219.44,219.45,7383.0,219.1764,219.1764,219.0466,219.0566,7383.0
2024-09-17 14:00:00,219.3,219.48,219.3,219.48,1379.0,218.9069,219.0866,218.9069,219.0866,1379.0
2024-09-17 14:05:00,219.45,219.56,219.42,219.52,5533.0,219.0566,219.1664,219.0267,219.1265,5533.0
2024-09-17 14:10:00,219.56,219.59,219.34,219.34,9121.0,219.1664,219.1964,218.9468,218.9468,9121.0
2024-09-17 14:15:00,219.29,219.44,219.24,219.24,3021.0,218.8969,219.0466,218.847,218.847,3021.0
2024-09-17 14:20:00,219.27,219.57,219.26,219.51,4326.0,218.8769,219.1764,218.867,219.1165,4326.0
2024-09-17 14:25:00,219.43,219.46,219.21,219.38,3918.0,219.0367,219.0666,218.8171,218.9867,3918.0
2024-09-17 14:30:00,219.38,219.56,219.3,219.55,2993.0,218.9867,219.1664,218.9069,219.1564,2993.0
2024-09-17 14:35:00,219.55,219.59,219.46,219.52,4816.0,219.1564,219.1964,219.0666,219.1265,4816.0
2024-09-17 14:40:00,219.53,219.59,219.41,219.53,6610.0,219.1365,219.1964,219.0167,219.1365,6610.0
2024-09-17 14:45:00,219.49,219.53,218.83,219.07,4897.0,219.0965,219.1365,218.4377,218.6773,4897.0
2024-09-17 14:50:00,219.02,219.26,218.99,219.26,2172.0,218.6274,218.867,218.5974,218.867,2172.0
2024-09-17 14:55:00,219.28,219.35,219.14,219.34,6197.0,218.8869,218.9568,218.7472,218.9468,6197.0
2024-09-17 15:00:00,219.34,219.56,219.28,219.34,7558.0,218.9468,219.1664,218.8869,218.9468,7558.0
2024-09-17 15:05:00,219.28,219.49,219.28,219.47,6354.0,218.8869,219.0965,218.8869,219.0766,6354.0
2024-09-17 15:10:00,219.49,219.6,219.48,219.59,10883.0,219.0965,219.2064,219.0866,219.1964,10883.0
2024-09-17 15:15:00,219.55,219.7,219.53,219.59,16788.0,219.1564,219.3062,219.1365,219.1964,16788.0
2024-09-17 15:20:00,219.61,219.65,219.4,219.56,8412.0,219.2163,219.2563,219.0067,219.1664,8412.0
2024-09-17 15:25:00,219.57,219.75,219.55,219.73,14722.0,219.1764,219.3561,219.1564,219.3361,14722.0
2024-09-17 15:30:00,219.75,219.85,219.6,219.66,15679.0,219.3561,219.4559,219.2064,219.2662,15679.0
2024-09-17 15:35:00,219.64,219.74,219.57,219.72,16738.0,219.2463,219.3461,219.1764,219.3261,16738.0
2024-09-17 15:40:00,219.72,219.8,219.63,219.63,13111.0,219.3261,219.406,219.2363,219.2363,13111.0
2024-09-17 15:45:00,219.61,219.93,219.61,219.81,11896.0,219.2163,219.5358,219.2163,219.416,11896.0
2024-09-17 15:50:00,219.81,220.15,219.71,220.15,37379.0,219.416,219.7554,219.3162,219.7554,37379.0
2024-09-17 15:55:00,220.12,220.56,220.06,220.4,139077.0,219.7254,220.1646,219.6655,220.0049,139077.0
2024-09-18 09:30:00,222.0,222.54,221.08,221.35,10039.0,221.602,222.1411,220.6837,220.9532,10039.0
2024-09-18 09:35:00,221.47,222.54,221.32,222.49,30397.0,221.073,222.1411,220.9233,222.0912,30397.0
2024-09-18 09:40:00,222.5,223.4,222.33,223.34,30510.0,222.1012,222.9995,221.9315,222.9396,30510.0
2024-09-18 09:45:00,223.29,223.29,222.74,222.91,41215.0,222.8897,222.8897,222.3407,222.5104,41215.0
2024-09-18 09:50:00,222.78,222.81,222.06,222.11,5638.0,222.3807,222.4106,221.6619,221.7119,5638.0
2024-09-18 09:55:00,222.1,222.17,221.33,221.49,13483.0,221.7019,221.7717,220.9333,221.093,13483.0
2024-09-18 10:00:00,221.35,221.7,221.32,221.56,22194.0,220.9532,221.3026,220.9233,221.1628,22194.0
2024-09-18 10:05:00,221.65,221.66,221.48,221.61,9385.0,221.2527,221.2627,221.083,221.2127,9385.0
2024-09-18 10:10:00,221.6,221.67,221.25,221.31,20092.0,221.2028,221.2726,220.8534,220.9133,20092.0
2024-09-18 10:15:00,221.56,221.76,221.31,221.41,8453.0,221.1628,221.3625,220.9133,221.0131,8453.0
2024-09-18 10:20:00,221.44,221.64,221.39,221.52,20494.0,221.0431,221.2427,220.9931,221.1229,20494.0
2024-09-18 10:25:00,221.54,221.67,221.19,221.66,7837.0,221.1429,221.2726,220.7935,221.2627,7837.0
2024-09-18 10:30:00,221.66,221.66,221.31,221.33,5484.0,221.2627,221.2627,220.9133,220.9333,5484.0
2024-09-18 10:35:00,221.3,221.42,221.13,221.38,6785.0,220.9033,221.0231,220.7336,220.9832,6785.0
2024-09-18 10:40:00,221.34,221.57,221.34,221.5,4451.0,220.9432,221.1728,220.9432,221.1029,4451.0
2024-09-18 10:45:00,221.52,221.7,221.44,221.61,6841.0,221.1229,221.3026,221.0431,221.2127,6841.0
2024-09-18 10:50:00,221.61,221.71,221.35,221.45,17017.0,221.2127,221.3126,220.9532,221.053,17017.0
2024-09-18 10:55:00,221.45,221.57,221.3,221.48,5735.0,221.053,221.1728,220.9033,221.083,5735.0
2024-09-18 11:00:00,221.42,221.63,221.4,221.56,10116.0,221.0231,221.2327,221.0031,221.1628,10116.0
2024-09-18 11:05:00,221.55,221.64,221.46,221.6,7759.0,221.1529,221.2427,221.063,221.2028,7759.0
2024-09-18 11:10:00,221.62,221.93,221.52,221.93,30913.0,221.2227,221.5322,221.1229,221.5322,30913.0
2024-09-18 11:15:00,221.88,221.88,221.74,221.84,7691.0,221.4823,221.4823,221.3425,221.4423,7691.0
2024-09-18 11:20:00,221.84,221.84,221.46,221.49,13435.0,221.4423,221.4423,221.063,221.093,13435.0
2024-09-18 11:25:00,221.47,221.64,221.39,221.59,11524.0,221.073,221.2427,220.9931,221.1928,11524.0
2024-09-18 11:30:00,221.66,221.73,221.39,221.72,15888.0,221.2627,221.3325,220.9931,221.3226,15888.0
2024-09-18 11:35:00,221.69,221.8,221.63,221.72,22728.0,221.2926,221.4024,221.2327,221.3226,22728.0
2024-09-18 11:40:00,221.67,221.67,221.36,221.46,7077.0,221.2726,221.2726,220.9632,221.063,7077.0
2024-09-18 11:45:00,221.5,221.57,221.39,221.48,11145.0,221.1029,221.1728,220.9931,221.083,11145.0
2024-09-18 11:50:00,221.51,221.64,221.47,221.47,3707.0,221.1129,221.2427,221.073,221.073,3707.0
2024-09-18 11:55:00,221.52,221.57,221.39,221.42,7840.0,221.1229,221.1728,220.9931,221.0231,7840.0
2024-09-18 12:00:00,221.38,221.38,221.1,221.1,3192.0,220.9832,220.9832,220.7037,220.7037,3192.0
2024-09-18 12:05:00,221.07,221.5,221.04,221.5,4500.0,220.6737,221.1029,220.6438,221.1029,4500.0
2024-09-18 12:10:00,221.5,221.66,221.44,221.65,15836.0,221.1029,221.2627,221.0431,221.2527,15836.0
2024-09-18 12:15:00,221.6,221.75,221.6,221.71,21554.0,221.2028,221.3525,221.2028,221.3126,21554.0
2024-09-18 12:20:00,221.78,221.79,221.64,221.68,6917.0,221.3824,221.3924,221.2427,221.2826,6917.0
2024-09-18 12:25:00,221.68,221.83,221.68,221.76,13538.0,221.2826,221.4324,221.2826,221.3625,13538.0
2024-09-18 12:30:00,221.75,221.89,221.75,221.86,10224.0,221.3525,221.4922,221.3525,221.4623,10224.0
2024-09-18 12:35:00,221.86,221.98,221.8,221.98,9841.0,221.4623,221.5821,221.4024,221.5821,9841.0
2024-09-18 12:40:00,221.9,221.91,221.81,221.86,9982.0,221.5022,221.5122,221.4124,221.4623,9982.0
2024-09-18 12:45:00,221.86,221.95,221.61,221.65,5766.0,221.4623,221.5521,221.2127,221.2527,5766.0
2024-09-18 12:50:00,221.68,222.08,221.68,222.08,5729.0,221.2826,221.6819,221.2826,221.6819,5729.0
2024-09-18 12:55:00,222.08,222.19,222.06,222.19,7167.0,221.6819,221.7917,221.6619,221.7917,7167.0
2024-09-18 13:00:00,222.15,222.17,222.02,222.11,7644.0,221.7518,221.7717,221.622,221.7119,7644.0
2024-09-18 13:05:00,222.12,222.12,221.92,221.99,2000.0,221.7218,221.7218,221.5222,221.5921,2000.0
2024-09-18 13:10:00,222.07,222.11,222.02,222.09,9910.0,221.6719,221.7119,221.622,221.6919,9910.0
2024-09-18 13:15:00,222.11,222.17,222.09,222.13,4429.0,221.7119,221.7717,221.6919,221.7318,4429.0
2024-09-18 13:20:00,222.15,222.25,221.94,221.98,10649.0,221.7518,221.8516,221.5422,221.5821,10649.0
2024-09-18 13:25:00,222.04,222.11,222.01,222.11,4598.0,221.642,221.7119,221.612,221.7119,4598.0
2024-09-18 13:30:00,222.11,222.3,222.1,222.28,3835.0,221.7119,221.9015,221.7019,221.8815,3835.0
2024-09-18 13:35:00,222.31,222.38,222.02,222.05,9645.0,221.9115,221.9814,221.622,221.652,9645.0
2024-09-18 13:40:00,222.04,222.07,222.0,222.0,2369.0,221.642,221.6719,221.602,221.602,2369.0
2024-09-18 13:45:00,221.99,222.06,221.85,221.99,3356.0,221.5921,221.6619,221.4523,221.5921,3356.0
2024-09-18 13:50:00,221.98,221.98,221.72,221.72,12320.0,221.5821,221.5821,221.3226,221.3226,12320.0
2024-09-18 13:55:00,221.68,221.84,221.1,221.28,42934.0,221.2826,221.4423,220.7037,220.8833,42934.0
2024-09-18 14:00:00,221.56,223.47,221.56,222.93,18314.0,221.1628,223.0694,221.1628,222.5304,18314.0
2024-09-18 14:05:00,222.9,222.9,221.47,221.91,25046.0,222.5004,222.5004,221.073,221.5122,25046.0
2024-09-18 14:10:00,221.94,221.94,221.12,221.64,11988.0,221.5422,221.5422,220.7236,221.2427,11988.0
2024-09-18 14:15:00,221.56,221.76,221.35,221.64,8927.0,221.1628,221.3625,220.9532,221.2427,8927.0
2024-09-18 14:20:00,221.64,221.96,221.61,221.89,13429.0,221.2427,221.5621,221.2127,221.4922,13429.0
2024-09-18 14:25:00,222.05,222.29,221.63,222.26,21269.0,221.652,221.8915,221.2327,221.8616,21269.0
2024-09-18 14:30:00,222.26,222.58,222.24,222.27,18909.0,221.8616,222.181,221.8416,221.8716,18909.0
2024-09-18 14:35:00,222.38,222.55,221.69,222.47,32065.0,221.9814,222.1511,221.2926,222.0712,32065.0
2024-09-18 14:40:00,222.37,222.53,221.66,221.74,12111.0,221.9714,222.1311,221.2627,221.3425,12111.0
2024-09-18 14:45:00,221.69,222.14,221.58,222.14,31105.0,221.2926,221.7418,221.1828,221.7418,31105.0
2024-09-18 14:50:00,222.07,222.66,222.07,222.48,24324.0,221.6719,222.2609,221.6719,222.0812,24324.0
2024-09-18 14:55:00,222.4,222.56,221.54,221.58,11993.0,222.0013,222.161,221.1429,221.1828,11993.0
2024-09-18 15:00:00,221.51,221.57,221.02,221.02,21793.0,221.1129,221.1728,220.6238,220.6238,21793.0
2024-09-18 15:05:00,221.0,221.11,220.65,221.0,28148.0,220.6038,220.7136,220.2545,220.6038,28148.0
2024-09-18 15:10:00,220.99,221.77,220.9,221.72,26966.0,220.5939,221.3725,220.504,221.3226,26966.0
2024-09-18 15:15:00,221.69,221.73,221.39,221.45,12245.0,221.2926,221.3325,220.9931,221.053,12245.0
2024-09-18 15:20:00,221.44,221.56,220.51,221.08,11697.0,221.0431,221.1628,220.1147,220.6837,11697.0
2024-09-18 15:25:00,221.04,221.91,220.99,221.27,11624.0,220.6438,221.5122,220.5939,220.8734,11624.0
2024-09-18 15:30:00,221.37,221.57,220.67,220.86,21292.0,220.9732,221.1728,220.2744,220.4641,21292.0
2024-09-18 15:35:00,220.77,221.05,220.42,220.89,15451.0,220.3743,220.6538,220.0249,220.494,15451.0
2024-09-18 15:40:00,220.84,220.84,220.38,220.38,19722.0,220.4441,220.4441,219.985,219.985,19722.0
2024-09-18 15:45:00,220.18,220.64,220.09,220.4,14144.0,219.7853,220.2445,219.6955,220.0049,14144.0
2024-09-18 15:50:00,220.49,220.98,220.4,220.75,36220.0,220.0948,220.5839,220.0049,220.3543,36220.0
2024-09-18 15:55:00,220.82,221.06,220.79,220.97,113858.0,220.4242,220.6637,220.3942,220.5739,113858.0
2024-09-19 09:30:00,225.03,225.51,224.16,224.55,33048.0,224.6266,225.1058,223.7582,224.1475,33048.0
2024-09-19 09:35:00,224.76,225.06,224.17,224.22,39139.0,224.3571,224.6566,223.7682,223.8181,39139.0
2024-09-19 09:40:00,224.39,224.52,223.9,223.91,22734.0,223.9878,224.1175,223.4986,223.5086,22734.0
2024-09-19 09:45:00,224.03,224.15,223.38,223.63,12653.0,223.6284,223.7482,222.9796,223.2291,12653.0
2024-09-19 09:50:00,223.63,224.21,223.16,224.21,21717.0,223.2291,223.8081,222.76,223.8081,21717.0
2024-09-19 09:55:00,224.52,224.84,224.42,224.59,13450.0,224.1175,224.437,224.0177,224.1874,13450.0
2024-09-19 10:00:00,224.73,225.09,224.48,224.93,10390.0,224.3272,224.6865,224.0776,224.5268,10390.0
2024-09-19 10:05:00,225.01,225.27,224.86,225.02,30763.0,224.6067,224.8662,224.4569,224.6166,30763.0
2024-09-19 10:10:00,225.0,225.1,224.86,224.88,17265.0,224.5967,224.6965,224.4569,224.4769,17265.0
2024-09-19 10:15:00,224.9,225.13,224.79,225.13,13536.0,224.4969,224.7264,224.387,224.7264,13536.0
2024-09-19 10:20:00,225.13,225.15,224.75,225.02,11665.0,224.7264,224.7464,224.3471,224.6166,11665.0
2024-09-19 10:25:00,225.03,225.29,224.98,225.21,19460.0,224.6266,224.8862,224.5767,224.8063,19460.0
2024-09-19 10:30:00,225.25,225.46,225.19,225.28,24975.0,224.8462,225.0558,224.7863,224.8762,24975.0
2024-09-19 10:35:00,225.3,225.35,225.18,225.35,5690.0,224.8961,224.946,224.7763,224.946,5690.0
2024-09-19 10:40:00,225.31,225.38,224.57,224.67,6984.0,224.9061,224.976,224.1674,224.2673,6984.0
2024-09-19 10:45:00,224.67,224.67,224.28,224.5,4590.0,224.2673,224.2673,223.878,224.0976,4590.0
2024-09-19 10:50:00,224.45,224.58,224.27,224.33,3559.0,224.0477,224.1774,223.868,223.9279,3559.0
2024-09-19 10:55:00,224.31,224.48,224.21,224.4,2804.0,223.9079,224.0776,223.8081,223.9977,2804.0
2024-09-19 11:00:00,224.36,224.65,224.2,224.59,8063.0,223.9578,224.2473,223.7981,224.1874,8063.0
2024-09-19 11:05:00,224.46,224.62,224.27,224.4,5061.0,224.0576,224.2174,223.868,223.9977,5061.0
2024-09-19 11:10:00,224.46,224.62,224.46,224.56,1405.0,224.0576,224.2174,224.0576,224.1575,1405.0
2024-09-19 11:15:00,224.48,224.73,224.46,224.7,3988.0,224.0776,224.3272,224.0576,224.2972,3988.0
2024-09-19 11:20:00,224.57,224.85,224.57,224.78,4421.0,224.1674,224.4469,224.1674,224.3771,4421.0
2024-09-19 11:25:00,224.86,224.86,224.56,224.73,4002.0,224.4569,224.4569,224.1575,224.3272,4002.0
2024-09-19 11:30:00,224.68,224.69,224.39,224.44,4236.0,224.2772,224.2872,223.9878,224.0377,4236.0
2024-09-19 11:35:00,224.39,224.39,224.22,224.23,2243.0,223.9878,223.9878,223.8181,223.8281,2243.0
2024-09-19 11:40:00,224.28,224.28,224.22,224.27,484.0,223.878,223.878,223.8181,223.868,484.0
2024-09-19 11:45:00,224.27,224.37,224.19,224.34,1476.0,223.868,223.9678,223.7881,223.9379,1476.0
2024-09-19 11:50:00,224.38,224.38,224.05,224.2,6500.0,223.9778,223.9778,223.6484,223.7981,6500.0
2024-09-19 11:55:00,224.08,224.18,223.91,224.12,7310.0,223.6783,223.7781,223.5086,223.7182,7310.0
2024-09-19 12:00:00,224.17,224.74,224.12,224.74,4251.0,223.7682,224.3371,223.7182,224.3371,4251.0
2024-09-19 12:05:00,224.64,224.74,224.53,224.56,2095.0,224.2373,224.3371,224.1275,224.1575,2095.0
2024-09-19 12:10:00,224.49,224.5,224.33,224.33,1750.0,224.0876,224.0976,223.9279,223.9279,1750.0
2024-09-19 12:15:00,224.41,224.85,224.4,224.8,5354.0,224.0077,224.4469,223.9977,224.397,5354.0
2024-09-19 12:20:00,224.85,224.95,224.71,224.83,4819.0,224.4469,224.5468,224.3072,224.427,4819.0
2024-09-19 12:25:00,224.83,224.95,224.76,224.88,5436.0,224.427,224.5468,224.3571,224.4769,5436.0
2024-09-19 12:30:00,224.88,225.0,224.84,224.97,6628.0,224.4769,224.5967,224.437,224.5667,6628.0
2024-09-19 12:35:00,224.93,225.07,224.91,224.99,4965.0,224.5268,224.6665,224.5068,224.5867,4965.0
2024-09-19 12:40:00,225.03,225.11,225.03,225.11,4514.0,224.6266,224.7065,224.6266,224.7065,4514.0
2024-09-19 12:45:00,225.02,225.2,225.02,225.15,5209.0,224.6166,224.7963,224.6166,224.7464,5209.0
2024-09-19 12:50:00,225.09,225.1,225.02,225.06,2791.0,224.6865,224.6965,224.6166,224.6566,2791.0
2024-09-19 12:55:00,225.01,225.04,224.74,224.88,8236.0,224.6067,224.6366,224.3371,224.4769,8236.0
2024-09-19 13:00:00,224.91,225.1,224.76,225.1,5057.0,224.5068,224.6965,224.3571,224.6965,5057.0
2024-09-19 13:05:00,225.18,225.18,225.02,225.07,5153.0,224.7763,224.7763,224.6166,224.6665,5153.0
2024-09-19 13:10:00,225.08,225.08,224.79,224.83,2044.0,224.6765,224.6765,224.387,224.427,2044.0
2024-09-19 13:15:00,224.9,225.07,224.83,225.07,5118.0,224.4969,224.6665,224.427,224.6665,5118.0
2024-09-19 13:20:00,225.07,225.09,224.92,224.95,2944.0,224.6665,224.6865,224.5168,224.5468,2944.0
2024-09-19 13:25:00,224.95,224.99,224.87,224.99,1786.0,224.5468,224.5867,224.4669,224.5867,1786.0
2024-09-19 13:30:00,224.94,225.2,224.93,225.15,6653.0,224.5368,224.7963,224.5268,224.7464,6653.0
2024-09-19 13:35:00,225.2,225.39,225.13,225.34,11258.0,224.7963,224.986,224.7264,224.9361,11258.0
2024-09-19 13:40:00,225.24,225.52,225.24,225.46,17519.0,224.8362,225.1157,224.8362,225.0558,17519.0
2024-09-19 13:45:00,225.52,225.63,225.43,225.44,7057.0,225.1157,225.2255,225.0259,225.0359,7057.0
2024-09-19 13:50:00,225.45,225.64,225.42,225.58,11314.0,225.0459,225.2355,225.0159,225.1756,11314.0
2024-09-19 13:55:00,225.46,225.55,225.46,225.49,10290.0,225.0558,225.1457,225.0558,225.0858,10290.0
2024-09-19 14:00:00,225.46,225.56,225.35,225.36,10729.0,225.0558,225.1557,224.946,224.956,10729.0
2024-09-19 14:05:00,225.29,225.29,225.11,225.11,2905.0,224.8862,224.8862,224.7065,224.7065,2905.0
2024-09-19 14:10:00,225.04,225.13,224.94,225.01,5885.0,224.6366,224.7264,224.5368,224.6067,5885.0
2024-09-19 14:15:00,224.98,225.0,224.69,224.77,9249.0,224.5767,224.5967,224.2872,224.3671,9249.0
2024-09-19 14:20:00,224.75,224.93,224.74,224.86,6700.0,224.3471,224.5268,224.3371,224.4569,6700.0
2024-09-19 14:25:00,224.86,225.08,224.78,225.02,8975.0,224.4569,224.6765,224.3771,224.6166,8975.0
2024-09-19 14:30:00,225.09,225.09,224.77,224.83,5806.0,224.6865,224.6865,224.3671,224.427,5806.0
2024-09-19 14:35:00,224.78,224.97,224.77,224.97,6455.0,224.3771,224.5667,224.3671,224.5667,6455.0
2024-09-19 14:40:00,224.99,225.05,224.87,224.89,10080.0,224.5867,224.6466,224.4669,224.4869,10080.0
2024-09-19 14:45:00,224.91,224.95,224.63,224.63,4647.0,224.5068,224.5468,224.2273,224.2273,4647.0
2024-09-19 14:50:00,224.64,224.75,224.55,224.66,4769.0,224.2373,224.3471,224.1475,224.2573,4769.0
2024-09-19 14:55:00,224.66,224.78,224.66,224.77,1878.0,224.2573,224.3771,224.2573,224.3671,1878.0
2024-09-19 15:00:00,224.78,224.96,224.71,224.96,7701.0,224.3771,224.5567,224.3072,224.5567,7701.0
2024-09-19 15:05:00,224.96,225.05,224.86,224.9,6494.0,224.5567,224.6466,224.4569,224.4969,6494.0
2024-09-19 15:10:00,224.9,225.04,224.88,224.95,5782.0,224.4969,224.6366,224.4769,224.5468,5782.0
2024-09-19 15:15:00,224.99,224.99,224.75,224.78,5410.0,224.5867,224.5867,224.3471,224.3771,5410.0
2024-09-19 15:20:00,224.75,225.8,224.57,225.27,42461.0,224.3471,225.3952,224.1674,224.8662,42461.0
2024-09-19 15:25:00,225.28,225.28,225.07,225.07,18040.0,224.8762,224.8762,224.6665,224.6665,18040.0
2024-09-19 15:30:00,225.07,225.08,224.88,224.99,9864.0,224.6665,224.6765,224.4769,224.5867,9864.0
2024-09-19 15:35:00,224.99,225.13,224.98,225.06,9184.0,224.5867,224.7264,224.5767,224.6566,9184.0
2024-09-19 15:40:00,225.11,225.15,224.75,224.75,11703.0,224.7065,224.7464,224.3471,224.3471,11703.0
2024-09-19 15:45:00,224.76,225.13,224.73,225.09,23725.0,224.3571,224.7264,224.3272,224.6865,23725.0
2024-09-19 15:50:00,225.04,225.15,224.72,225.12,38986.0,224.6366,224.7464,224.3172,224.7165,38986.0
2024-09-19 15:55:00,225.07,225.62,225.02,225.51,113777.0,224.6665,225.2156,224.6166,225.1058,113777.0
2024-09-20 09:30:00,225.17,225.62,224.97,225.11,193364.0,224.7664,225.2156,224.5667,224.7065,193364.0
2024-09-20 09:35:00,225.11,225.11,224.42,224.95,2323.0,224.7065,224.7065,224.0177,224.5468,2323.0
2024-09-20 09:40:00,224.84,224.85,224.14,224.21,6951.0,224.437,224.4469,223.7382,223.8081,6951.0
2024-09-20 09:45:00,223.97,224.16,223.62,223.94,10838.0,223.5685,223.7582,223.2191,223.5386,10838.0
2024-09-20 09:50:00,223.8,224.25,223.64,223.92,11436.0,223.3988,223.848,223.2391,223.5186,11436.0
2024-09-20 09:55:00,223.81,224.22,223.77,223.85,4414.0,223.4088,223.8181,223.3689,223.4487,4414.0
2024-09-20 10:00:00,223.85,224.12,223.85,223.98,3658.0,223.4487,223.7182,223.4487,223.5785,3658.0
2024-09-20 10:05:00,223.99,224.12,223.69,223.69,1919.0,223.5885,223.7182,223.289,223.289,1919.0
2024-09-20 10:10:00,223.76,224.06,223.7,223.81,10394.0,223.3589,223.6584,223.299,223.4088,10394.0
2024-09-20 10:15:00,223.96,224.71,223.82,224.68,26922.0,223.5585,224.3072,223.4188,224.2772,26922.0
2024-09-20 10:20:00,224.63,224.97,224.63,224.88,21842.0,224.2273,224.5667,224.2273,224.4769,21842.0
2024-09-20 10:25:00,224.89,225.08,224.77,224.81,4258.0,224.4869,224.6765,224.3671,224.407,4258.0
2024-09-20 10:30:00,224.71,224.73,224.4,224.48,6644.0,224.3072,224.3272,223.9977,224.0776,6644.0
2024-09-20 10:35:00,224.48,224.61,224.35,224.35,10764.0,224.0776,224.2074,223.9478,223.9478,10764.0
2024-09-20 10:40:00,224.34,224.5,224.07,224.08,4473.0,223.9379,224.0976,223.6683,223.6783,4473.0
2024-09-20 10:45:00,224.15,224.39,224.14,224.27,8173.0,223.7482,223.9878,223.7382,223.868,8173.0
2024-09-20 10:50:00,224.28,224.52,224.22,224.52,15703.0,223.878,224.1175,223.8181,224.1175,15703.0
2024-09-20 10:55:00,224.47,224.47,224.04,224.04,5563.0,224.0676,224.0676,223.6384,223.6384,5563.0
2024-09-20 11:00:00,223.92,224.06,223.91,224.06,1944.0,223.5186,223.6584,223.5086,223.6584,1944.0
2024-09-20 11:05:00,224.02,224.27,224.01,224.16,7970.0,223.6184,223.868,223.6084,223.7582,7970.0
2024-09-20 11:10:00,224.16,224.16,223.9,223.9,2231.0,223.7582,223.7582,223.4986,223.4986,2231.0
2024-09-20 11:15:00,223.9,224.14,223.83,223.95,10369.0,223.4986,223.7382,223.4288,223.5486,10369.0
2024-09-20 11:20:00,223.99,224.02,223.9,223.9,1697.0,223.5885,223.6184,223.4986,223.4986,1697.0
2024-09-20 11:25:00,223.98,224.2,223.92,224.17,6508.0,223.5785,223.7981,223.5186,223.7682,6508.0
2024-09-20 11:30:00,224.17,224.35,224.1,224.33,8912.0,223.7682,223.9478,223.6983,223.9279,8912.0
2024-09-20 11:35:00,224.37,224.37,224.19,224.21,5672.0,223.9678,223.9678,223.7881,223.8081,5672.0
2024-09-20 11:40:00,224.34,224.62,224.2,224.61,25519.0,223.9379,224.2174,223.7981,224.2074,25519.0
2024-09-20 11:45:00,224.53,224.53,224.38,224.45,3570.0,224.1275,224.1275,223.9778,224.0477,3570.0
2024-09-20 11:50:00,224.5,224.53,224.34,224.4,3329.0,224.0976,224.1275,223.9379,223.9977,3329.0
2024-09-20 11:55:00,224.37,224.56,224.36,224.36,8584.0,223.9678,224.1575,223.9578,223.9578,8584.0
2024-09-20 12:00:00,224.44,224.44,224.35,224.39,3339.0,224.0377,224.0377,223.9478,223.9878,3339.0
2024-09-20 12:05:00,224.31,224.52,224.2,224.42,5866.0,223.9079,224.1175,223.7981,224.0177,5866.0
2024-09-20 12:10:00,224.43,224.61,224.27,224.52,20566.0,224.0277,224.2074,223.868,224.1175,20566.0
2024-09-20 12:15:00,224.51,224.58,224.37,224.58,48394.0,224.1075,224.1774,223.9678,224.1774,48394.0
2024-09-20 12:20:00,224.54,225.13,224.5,224.86,14537.0,224.1375,224.7264,224.0976,224.4569,14537.0
2024-09-20 12:25:00,224.9,225.02,224.83,225.02,7619.0,224.4969,224.6166,224.427,224.6166,7619.0
2024-09-20 12:30:00,225.0,225.22,224.93,225.09,4993.0,224.5967,224.8163,224.5268,224.6865,4993.0
2024-09-20 12:35:00,225.05,225.33,225.05,225.25,2545.0,224.6466,224.9261,224.6466,224.8462,2545.0
2024-09-20 12:40:00,225.25,225.29,225.03,225.08,5974.0,224.8462,224.8862,224.6266,224.6765,5974.0
2024-09-20 12:45:00,225.12,225.17,225.05,225.11,4883.0,224.7165,224.7664,224.6466,224.7065,4883.0
2024-09-20 12:50:00,225.14,225.19,225.1,225.13,3112.0,224.7364,224.7863,224.6965,224.7264,3112.0
2024-09-20 12:55:00,225.14,225.28,225.11,225.12,8827.0,224.7364,224.8762,224.7065,224.7165,8827.0
2024-09-20 13:00:00,225.12,225.21,225.01,225.01,7376.0,224.7165,224.8063,224.6067,224.6067,7376.0
2024-09-20 13:05:00,225.01,225.37,225.0,225.14,17172.0,224.6067,224.966,224.5967,224.7364,17172.0
2024-09-20 13:10:00,225.09,225.26,225.02,225.22,3744.0,224.6865,224.8562,224.6166,224.8163,3744.0
2024-09-20 13:15:00,225.22,225.37,225.12,225.32,11190.0,224.8163,224.966,224.7165,224.9161,11190.0
2024-09-20 13:20:00,225.32,225.32,225.25,225.3,1527.0,224.9161,224.9161,224.8462,224.8961,1527.0
2024-09-20 13:25:00,225.33,225.35,224.98,225.01,15860.0,224.9261,224.946,224.5767,224.6067,15860.0
2024-09-20 13:30:00,225.06,225.08,225.03,225.05,1149.0,224.6566,224.6765,224.6266,224.6466,1149.0
2024-09-20 13:35:00,225.1,225.14,224.87,224.89,8952.0,224.6965,224.7364,224.4669,224.4869,8952.0
2024-09-20 13:40:00,224.89,224.91,224.79,224.82,12626.0,224.4869,224.5068,224.387,224.417,12626.0
2024-09-20 13:45:00,224.85,224.96,224.83,224.88,24911.0,224.4469,224.5567,224.427,224.4769,24911.0
2024-09-20 13:50:00,224.9,224.9,224.77,224.84,2668.0,224.4969,224.4969,224.3671,224.437,2668.0
2024-09-20 13:55:00,224.84,224.88,224.75,224.81,5100.0,224.437,224.4769,224.3471,224.407,5100.0
2024-09-20 14:00:00,224.8,224.8,224.54,224.54,7042.0,224.397,224.397,224.1375,224.1375,7042.0
2024-09-20 14:05:00,224.53,224.64,224.42,224.42,3852.0,224.1275,224.2373,224.0177,224.0177,3852.0
2024-09-20 14:10:00,224.5,224.61,224.33,224.51,7987.0,224.0976,224.2074,223.9279,224.1075,7987.0
2024-09-20 14:15:00,224.56,224.74,224.46,224.6,3059.0,224.1575,224.3371,224.0576,224.1974,3059.0
2024-09-20 14:20:00,224.68,224.75,224.59,224.75,2730.0,224.2772,224.3471,224.1874,224.3471,2730.0
2024-09-20 14:25:00,224.73,224.73,224.47,224.47,5305.0,224.3272,224.3272,224.0676,224.0676,5305.0
2024-09-20 14:30:00,224.47,224.47,224.19,224.25,7258.0,224.0676,224.0676,223.7881,223.848,7258.0
2024-09-20 14:35:00,224.19,224.2,223.99,223.99,4265.0,223.7881,223.7981,223.5885,223.5885,4265.0
2024-09-20 14:40:00,224.0,224.16,223.88,224.04,5376.0,223.5985,223.7582,223.4787,223.6384,5376.0
2024-09-20 14:45:00,224.02,224.04,223.87,223.93,3059.0,223.6184,223.6384,223.4687,223.5286,3059.0
2024-09-20 14:50:00,223.87,223.96,223.76,223.91,12684.0,223.4687,223.5585,223.3589,223.5086,12684.0
2024-09-20 14:55:00,223.91,223.97,223.66,223.71,36944.0,223.5086,223.5685,223.2591,223.309,36944.0
2024-09-20 15:00:00,223.71,224.31,223.7,224.03,20046.0,223.309,223.9079,223.299,223.6284,20046.0
2024-09-20 15:05:00,224.01,224.04,223.65,223.7,6143.0,223.6084,223.6384,223.2491,223.299,6143.0
2024-09-20 15:10:00,223.7,223.89,223.57,223.77,9602.0,223.299,223.4887,223.1692,223.3689,9602.0
2024-09-20 15:15:00,223.9,224.01,223.78,223.93,14807.0,223.4986,223.6084,223.3789,223.5286,14807.0
2024-09-20 15:20:00,224.0,224.16,223.72,223.99,17316.0,223.5985,223.7582,223.319,223.5885,17316.0
2024-09-20 15:25:00,223.95,224.09,223.95,224.02,12886.0,223.5486,223.6883,223.5486,223.6184,12886.0
2024-09-20 15:30:00,224.04,224.05,223.84,224.0,21009.0,223.6384,223.6484,223.4388,223.5985,21009.0
2024-09-20 15:35:00,223.96,224.94,223.8,224.66,34185.0,223.5585,224.5368,223.3988,224.2573,34185.0
2024-09-20 15:40:00,224.7,224.7,224.36,224.47,38213.0,224.2972,224.2972,223.9578,224.0676,38213.0
2024-09-20 15:45:00,224.48,224.8,224.24,224.38,48392.0,224.0776,224.397,223.838,223.9778,48392.0
2024-09-20 15:50:00,224.5,224.55,224.06,224.42,68772.0,224.0976,224.1475,223.6584,224.0177,68772.0
2024-09-20 15:55:00,224.36,224.68,224.21,224.55,148631.0,223.9578,224.2772,223.8081,224.1475,148631.0
2024-09-23 09:30:00,224.73,225.33,224.73,224.86,24439.0,224.3272,224.9261,224.3272,224.4569,24439.0
2024-09-23 09:35:00,224.81,224.82,224.03,224.03,3565.0,224.407,224.417,223.6284,223.6284,3565.0
2024-09-23 09:40:00,224.03,224.03,223.38,223.38,4700.0,223.6284,223.6284,222.9796,222.9796,4700.0
2024-09-23 09:45:00,223.61,223.87,222.01,222.63,7108.0,223.2092,223.4687,221.612,222.2309,7108.0
2024-09-23 09:50:00,222.89,223.15,222.88,223.07,7025.0,222.4905,222.75,222.4805,222.6701,7025.0
2024-09-23 09:55:00,223.1,223.23,222.84,223.12,2732.0,222.7001,222.8298,222.4405,222.72,2732.0
2024-09-23 10:00:00,223.08,223.39,223.03,223.39,4494.0,222.6801,222.9896,222.6302,222.9896,4494.0
2024-09-23 10:05:00,223.32,223.76,223.32,223.7,1500.0,222.9197,223.3589,222.9197,223.299,1500.0
2024-09-23 10:10:00,223.67,224.2,223.62,224.03,2913.0,223.2691,223.7981,223.2191,223.6284,2913.0
2024-09-23 10:15:00,223.88,224.06,223.84,223.9,6725.0,223.4787,223.6584,223.4388,223.4986,6725.0
2024-09-23 10:20:00,224.07,224.16,223.96,223.96,3393.0,223.6683,223.7582,223.5585,223.5585,3393.0
2024-09-23 10:25:00,223.96,224.13,223.96,224.12,601.0,223.5585,223.7282,223.5585,223.7182,601.0
2024-09-23 10:30:00,224.15,224.2,223.82,223.95,5841.0,223.7482,223.7981,223.4188,223.5486,5841.0
2024-09-23 10:35:00,223.94,224.26,223.87,223.87,1887.0,223.5386,223.858,223.4687,223.4687,1887.0
2024-09-23 10:40:00,223.96,224.36,223.9,224.36,1500.0,223.5585,223.9578,223.4986,223.9578,1500.0
2024-09-23 10:45:00,224.34,224.49,224.09,224.1,3722.0,223.9379,224.0876,223.6883,223.6983,3722.0
2024-09-23 10:50:00,224.09,224.09,224.01,224.06,1694.0,223.6883,223.6883,223.6084,223.6584,1694.0
2024-09-23 10:55:00,223.95,224.13,223.9,224.13,1876.0,223.5486,223.7282,223.4986,223.7282,1876.0
2024-09-23 11:00:00,224.03,224.04,223.79,224.04,3020.0,223.6284,223.6384,223.3888,223.6384,3020.0
2024-09-23 11:05:00,224.0,224.0,223.63,223.74,4511.0,223.5985,223.5985,223.2291,223.3389,4511.0
2024-09-23 11:10:00,223.7,223.8,223.64,223.8,1347.0,223.299,223.3988,223.2391,223.3988,1347.0
2024-09-23 11:15:00,223.77,223.77,223.5,223.51,2697.0,223.3689,223.3689,223.0994,223.1093,2697.0
2024-09-23 11:20:00,223.66,223.79,223.6,223.79,1364.0,223.2591,223.3888,223.1992,223.3888,1364.0
2024-09-23 11:25:00,223.63,223.81,223.58,223.8,2097.0,223.2291,223.4088,223.1792,223.3988,2097.0
2024-09-23 11:30:00,223.89,223.91,223.66,223.73,4111.0,223.4887,223.5086,223.2591,223.3289,4111.0
2024-09-23 11:35:00,223.9,223.92,223.8,223.86,1497.0,223.4986,223.5186,223.3988,223.4587,1497.0
2024-09-23 11:40:00,223.91,223.98,223.82,223.98,2515.0,223.5086,223.5785,223.4188,223.5785,2515.0
2024-09-23 11:45:00,223.87,224.13,223.86,224.01,8903.0,223.4687,223.7282,223.4587,223.6084,8903.0
2024-09-23 11:50:00,223.93,224.01,223.88,224.01,4002.0,223.5286,223.6084,223.4787,223.6084,4002.0
2024-09-23 11:55:00,223.92,223.92,223.81,223.87,2377.0,223.5186,223.5186,223.4088,223.4687,2377.0
2024-09-23 12:00:00,223.8,223.86,223.78,223.86,700.0,223.3988,223.4587,223.3789,223.4587,700.0
2024-09-23 12:05:00,223.87,223.95,223.76,223.84,3480.0,223.4687,223.5486,223.3589,223.4388,3480.0
2024-09-23 12:10:00,223.84,223.9,223.6,223.74,4410.0,223.4388,223.4986,223.1992,223.3389,4410.0
2024-09-23 12:15:00,223.63,223.8,223.52,223.76,1571.0,223.2291,223.3988,223.1193,223.3589,1571.0
2024-09-23 12:20:00,223.84,224.01,223.84,223.92,2100.0,223.4388,223.6084,223.4388,223.5186,2100.0
2024-09-23 12:25:00,223.98,224.0,223.84,224.0,3366.0,223.5785,223.5985,223.4388,223.5985,3366.0
2024-09-23 12:30:00,223.91,224.18,223.8,224.18,5444.0,223.5086,223.7781,223.3988,223.7781,5444.0
2024-09-23 12:35:00,224.27,224.39,224.12,224.3,3249.0,223.868,223.9878,223.7182,223.8979,3249.0
2024-09-23 12:40:00,224.3,224.3,224.09,224.1,2858.0,223.8979,223.8979,223.6883,223.6983,2858.0
2024-09-23 12:45:00,224.07,224.18,224.02,224.16,1440.0,223.6683,223.7781,223.6184,223.7582,1440.0
2024-09-23 12:50:00,224.29,224.37,224.21,224.31,5681.0,223.8879,223.9678,223.8081,223.9079,5681.0
2024-09-23 12:55:00,224.21,224.27,224.21,224.27,1326.0,223.8081,223.868,223.8081,223.868,1326.0
2024-09-23 13:00:00,224.3,224.38,224.12,224.3,3383.0,223.8979,223.9778,223.7182,223.8979,3383.0
2024-09-23 13:05:00,224.2,224.34,224.2,224.34,1484.0,223.7981,223.9379,223.7981,223.9379,1484.0
2024-09-23 13:10:00,224.36,224.46,224.3,224.33,3808.0,223.9578,224.0576,223.8979,223.9279,3808.0
2024-09-23 13:15:00,224.28,224.46,224.28,224.46,3293.0,223.878,224.0576,223.878,224.0576,3293.0
2024-09-23 13:20:00,224.45,224.52,224.31,224.4,1795.0,224.0477,224.1175,223.9079,223.9977,1795.0
2024-09-23 13:25:00,224.38,224.44,224.23,224.23,2624.0,223.9778,224.0377,223.8281,223.8281,2624.0
2024-09-23 13:30:00,224.22,224.5,224.22,224.5,1357.0,223.8181,224.0976,223.8181,224.0976,1357.0
2024-09-23 13:35:00,224.5,224.5,224.35,224.43,1700.0,224.0976,224.0976,223.9478,224.0277,1700.0
2024-09-23 13:40:00,224.59,224.64,224.45,224.49,1410.0,224.1874,224.2373,224.0477,224.0876,1410.0
2024-09-23 13:45:00,224.53,224.58,224.53,224.58,400.0,224.1275,224.1774,224.1275,224.1774,400.0
2024-09-23 13:50:00,224.52,224.59,224.52,224.59,400.0,224.1175,224.1874,224.1175,224.1874,400.0
2024-09-23 13:55:00,224.59,224.98,224.58,224.98,5713.0,224.1874,224.5767,224.1774,224.5767,5713.0
2024-09-23 14:00:00,224.86,224.97,224.71,224.81,4821.0,224.4569,224.5667,224.3072,224.407,4821.0
2024-09-23 14:05:00,224.75,224.75,224.65,224.65,2719.0,224.3471,224.3471,224.2473,224.2473,2719.0
2024-09-23 14:10:00,224.64,224.7,224.54,224.66,1629.0,224.2373,224.2972,224.1375,224.2573,1629.0
2024-09-23 14:15:00,224.62,224.66,224.59,224.66,3210.0,224.2174,224.2573,224.1874,224.2573,3210.0
2024-09-23 14:20:00,224.7,224.7,224.57,224.59,3370.0,224.2972,224.2972,224.1674,224.1874,3370.0
2024-09-23 14:25:00,224.59,224.59,224.32,224.41,2592.0,224.1874,224.1874,223.9179,224.0077,2592.0
2024-09-23 14:30:00,224.33,224.4,224.33,224.34,1462.0,223.9279,223.9977,223.9279,223.9379,1462.0
2024-09-23 14:35:00,224.41,224.42,224.15,224.16,2473.0,224.0077,224.0177,223.7482,223.7582,2473.0
2024-09-23 14:40:00,224.17,224.48,224.13,224.48,1827.0,223.7682,224.0776,223.7282,224.0776,1827.0
2024-09-23 14:45:00,224.46,224.46,224.32,224.4,2684.0,224.0576,224.0576,223.9179,223.9977,2684.0
2024-09-23 14:50:00,224.34,224.39,224.29,224.31,1923.0,223.9379,223.9878,223.8879,223.9079,1923.0
2024-09-23 14:55:00,224.3,224.48,224.3,224.4,2655.0,223.8979,224.0776,223.8979,223.9977,2655.0
2024-09-23 15:00:00,224.39,224.68,224.36,224.68,2775.0,223.9878,224.2772,223.9578,224.2772,2775.0
2024-09-23 15:05:00,224.62,224.68,224.47,224.47,3490.0,224.2174,224.2772,224.0676,224.0676,3490.0
2024-09-23 15:10:00,224.6,224.76,224.5,224.56,4665.0,224.1974,224.3571,224.0976,224.1575,4665.0
2024-09-23 15:15:00,224.57,224.68,224.53,224.68,1300.0,224.1674,224.2772,224.1275,224.2772,1300.0
2024-09-23 15:20:00,224.58,224.69,224.56,224.61,3287.0,224.1774,224.2872,224.1575,224.2074,3287.0
2024-09-23 15:25:00,224.71,224.91,224.59,224.85,5028.0,224.3072,224.5068,224.1874,224.4469,5028.0
2024-09-23 15:30:00,224.85,225.17,224.83,225.13,4257.0,224.4469,224.7664,224.427,224.7264,4257.0
2024-09-23 15:35:00,225.12,225.14,224.98,225.03,4454.0,224.7165,224.7364,224.5767,224.6266,4454.0
2024-09-23 15:40:00,224.97,225.1,224.88,224.97,7838.0,224.5667,224.6965,224.4769,224.5667,7838.0
2024-09-23 15:45:00,224.96,225.04,224.86,224.86,8112.0,224.5567,224.6366,224.4569,224.4569,8112.0
2024-09-23 15:50:00,224.88,225.03,224.69,224.96,18264.0,224.4769,224.6266,224.2872,224.5567,18264.0
2024-09-23 15:55:00,224.93,224.95,224.6,224.64,54843.0,224.5268,224.5468,224.1974,224.2373,54843.0
2024-09-24 09:30:00,226.26,227.1,225.63,226.55,9745.0,225.8544,226.6929,225.2255,226.1439,9745.0
2024-09-24 09:35:00,226.49,227.12,226.48,226.61,700.0,226.084,226.7129,226.074,226.2038,700.0
2024-09-24 09:40:00,226.7,226.96,226.68,226.85,1438.0,226.2936,226.5532,226.2737,226.4434,1438.0
2024-09-24 09:45:00,226.69,226.94,226.52,226.94,3438.0,226.2836,226.5332,226.1139,226.5332,3438.0
2024-09-24 09:50:00,226.74,226.75,226.45,226.7,10982.0,226.3336,226.3435,226.0441,226.2936,10982.0
2024-09-24 09:55:00,226.75,226.83,226.57,226.82,2497.0,226.3435,226.4234,226.1639,226.4134,2497.0
2024-09-24 10:00:00,226.51,226.51,225.92,226.21,9200.0,226.104,226.104,225.515,225.8045,9200.0
2024-09-24 10:05:00,226.58,226.79,226.51,226.74,3738.0,226.1738,226.3835,226.104,226.3336,3738.0
2024-09-24 10:10:00,226.75,226.81,226.54,226.81,6813.0,226.3435,226.4034,226.1339,226.4034,6813.0
2024-09-24 10:15:00,226.81,226.89,226.76,226.89,3558.0,226.4034,226.4833,226.3535,226.4833,3558.0
2024-09-24 10:20:00,227.01,227.03,226.7,226.98,5041.0,226.6031,226.623,226.2936,226.5731,5041.0
2024-09-24 10:25:00,227.08,227.25,226.96,227.25,5950.0,226.6729,226.8426,226.5532,226.8426,5950.0
2024-09-24 10:30:00,227.37,227.46,226.91,226.92,10821.0,226.9624,227.0523,226.5032,226.5132,10821.0
2024-09-24 10:35:00,227.14,227.15,226.85,227.08,2876.0,226.7328,226.7428,226.4434,226.6729,2876.0
2024-09-24 10:40:00,227.08,227.31,227.04,227.23,5484.0,226.6729,226.9025,226.633,226.8227,5484.0
2024-09-24 10:45:00,227.32,227.59,227.3,227.48,2229.0,226.9125,227.182,226.8925,227.0722,2229.0
2024-09-24 10:50:00,227.64,227.88,227.63,227.85,2352.0,227.2319,227.4715,227.222,227.4416,2352.0
2024-09-24 10:55:00,227.93,228.06,227.75,227.84,7038.0,227.5214,227.6512,227.3417,227.4316,7038.0
2024-09-24 11:00:00,227.82,227.82,227.58,227.7,5923.0,227.4116,227.4116,227.172,227.2918,5923.0
2024-09-24 11:05:00,227.74,227.85,227.67,227.83,5581.0,227.3318,227.4416,227.2619,227.4216,5581.0
2024-09-24 11:10:00,227.86,228.23,227.8,228.13,7224.0,227.4515,227.8209,227.3917,227.7211,7224.0
2024-09-24 11:15:00,228.08,228.24,228.0,228.15,4904.0,227.6712,227.8309,227.5913,227.741,4904.0
2024-09-24 11:20:00,228.2,228.2,228.04,228.09,3104.0,227.7909,227.7909,227.6312,227.6811,3104.0
2024-09-24 11:25:00,228.09,228.11,227.84,228.0,3458.0,227.6811,227.7011,227.4316,227.5913,3458.0
2024-09-24 11:30:00,227.99,228.0,227.88,227.94,4706.0,227.5813,227.5913,227.4715,227.5314,4706.0
2024-09-24 11:35:00,227.98,227.98,227.58,227.79,8873.0,227.5713,227.5713,227.172,227.3817,8873.0
2024-09-24 11:40:00,227.82,227.94,227.6,227.68,4807.0,227.4116,227.5314,227.192,227.2719,4807.0
2024-09-24 11:45:00,227.66,227.67,227.5,227.55,5032.0,227.2519,227.2619,227.0922,227.1421,5032.0
2024-09-24 11:50:00,227.52,227.69,227.42,227.68,6845.0,227.1122,227.2818,227.0123,227.2719,6845.0
2024-09-24 11:55:00,227.55,227.66,227.46,227.51,5154.0,227.1421,227.2519,227.0523,227.1022,5154.0
2024-09-24 12:00:00,227.52,227.55,227.31,227.36,6077.0,227.1122,227.1421,226.9025,226.9524,6077.0
2024-09-24 12:05:00,227.31,227.37,227.24,227.37,3341.0,226.9025,226.9624,226.8327,226.9624,3341.0
2024-09-24 12:10:00,227.5,227.51,227.37,227.51,1416.0,227.0922,227.1022,226.9624,227.1022,1416.0
2024-09-24 12:15:00,227.6,227.74,227.56,227.68,2868.0,227.192,227.3318,227.1521,227.2719,2868.0
2024-09-24 12:20:00,227.79,227.79,227.54,227.67,4842.0,227.3817,227.3817,227.1321,227.2619,4842.0
2024-09-24 12:25:00,227.67,227.72,227.55,227.68,3053.0,227.2619,227.3118,227.1421,227.2719,3053.0
2024-09-24 12:30:00,227.71,227.79,227.6,227.79,3531.0,227.3018,227.3817,227.192,227.3817,3531.0
2024-09-24 12:35:00,227.66,227.92,227.66,227.92,3668.0,227.2519,227.5114,227.2519,227.5114,3668.0
2024-09-24 12:40:00,227.9,228.02,227.9,227.98,2133.0,227.4915,227.6113,227.4915,227.5713,2133.0
2024-09-24 12:45:00,228.07,228.13,228.05,228.05,2256.0,227.6612,227.7211,227.6412,227.6412,2256.0
2024-09-24 12:50:00,228.14,228.2,228.1,228.17,900.0,227.731,227.7909,227.6911,227.761,900.0
2024-09-24 12:55:00,228.17,228.17,227.89,227.89,2973.0,227.761,227.761,227.4815,227.4815,2973.0
2024-09-24 13:00:00,228.03,228.19,227.98,228.19,3518.0,227.6212,227.781,227.5713,227.781,3518.0
2024-09-24 13:05:00,228.18,228.18,228.06,228.13,1082.0,227.771,227.771,227.6512,227.7211,1082.0
2024-09-24 13:10:00,228.14,228.41,228.12,228.37,2093.0,227.731,228.0006,227.7111,227.9606,2093.0
2024-09-24 13:15:00,228.36,228.39,228.29,228.31,6936.0,227.9506,227.9806,227.8808,227.9007,6936.0
2024-09-24 13:20:00,228.25,228.26,228.13,228.17,1866.0,227.8408,227.8508,227.7211,227.761,1866.0
2024-09-24 13:25:00,228.12,228.12,227.83,227.91,3606.0,227.7111,227.7111,227.4216,227.5015,3606.0
2024-09-24 13:30:00,227.91,228.16,227.9,228.16,2494.0,227.5015,227.751,227.4915,227.751,2494.0
2024-09-24 13:35:00,228.13,228.13,228.0,228.03,12157.0,227.7211,227.7211,227.5913,227.6212,12157.0
2024-09-24 13:40:00,228.03,228.04,227.87,227.98,2584.0,227.6212,227.6312,227.4615,227.5713,2584.0
2024-09-24 13:45:00,227.88,227.96,227.77,227.86,2418.0,227.4715,227.5514,227.3617,227.4515,2418.0
2024-09-24 13:50:00,227.88,228.01,227.87,227.99,1400.0,227.4715,227.6013,227.4615,227.5813,1400.0
2024-09-24 13:55:00,227.98,227.99,227.83,227.89,6739.0,227.5713,227.5813,227.4216,227.4815,6739.0
2024-09-24 14:00:00,227.88,228.03,227.86,227.94,6375.0,227.4715,227.6212,227.4515,227.5314,6375.0
2024-09-24 14:05:00,227.97,228.04,227.94,227.98,1225.0,227.5613,227.6312,227.5314,227.5713,1225.0
2024-09-24 14:10:00,227.92,227.92,227.76,227.79,5015.0,227.5114,227.5114,227.3517,227.3817,5015.0
2024-09-24 14:15:00,227.83,227.91,227.77,227.91,3858.0,227.4216,227.5015,227.3617,227.5015,3858.0
2024-09-24 14:20:00,227.84,227.98,227.83,227.9,2988.0,227.4316,227.5713,227.4216,227.4915,2988.0
2024-09-24 14:25:00,227.89,227.99,227.89,227.94,6730.0,227.4815,227.5813,227.4815,227.5314,6730.0
2024-09-24 14:30:00,227.83,228.17,227.74,228.1,6903.0,227.4216,227.761,227.3318,227.6911,6903.0
2024-09-24 14:35:00,228.1,228.27,228.1,228.25,2713.0,227.6911,227.8608,227.6911,227.8408,2713.0
2024-09-24 14:40:00,228.31,228.4,228.18,228.38,2104.0,227.9007,227.9906,227.771,227.9706,2104.0
2024-09-24 14:45:00,228.37,228.37,228.08,228.16,4485.0,227.9606,227.9606,227.6712,227.751,4485.0
2024-09-24 14:50:00,228.16,228.33,228.15,228.32,1415.0,227.751,227.9207,227.741,227.9107,1415.0
2024-09-24 14:55:00,228.33,228.33,228.2,228.21,4368.0,227.9207,227.9207,227.7909,227.8009,4368.0
2024-09-24 15:00:00,228.21,228.26,228.01,228.16,7973.0,227.8009,227.8508,227.6013,227.751,7973.0
2024-09-24 15:05:00,228.11,228.11,227.93,227.99,2307.0,227.7011,227.7011,227.5214,227.5813,2307.0
2024-09-24 15:10:00,227.95,228.11,227.95,228.06,2426.0,227.5414,227.7011,227.5414,227.6512,2426.0
2024-09-24 15:15:00,228.06,228.24,228.0,228.24,6573.0,227.6512,227.8309,227.5913,227.8309,6573.0
2024-09-24 15:20:00,228.24,228.35,228.24,228.35,8462.0,227.8309,227.9407,227.8309,227.9407,8462.0
2024-09-24 15:25:00,228.36,228.52,228.31,228.52,4552.0,227.9506,228.1104,227.9007,228.1104,4552.0
2024-09-24 15:30:00,228.47,228.51,228.34,228.34,8248.0,228.0605,228.1004,227.9307,227.9307,8248.0
2024-09-24 15:35:00,228.36,228.37,228.11,228.2,9064.0,227.9506,227.9606,227.7011,227.7909,9064.0
2024-09-24 15:40:00,228.16,228.2,228.08,228.16,7702.0,227.751,227.7909,227.6712,227.751,7702.0
2024-09-24 15:45:00,228.16,228.32,228.14,228.21,13054.0,227.751,227.9107,227.731,227.8009,13054.0
2024-09-24 15:50:00,228.27,228.5,228.21,228.43,18103.0,227.8608,228.0904,227.8009,228.0205,18103.0
2024-09-24 15:55:00,228.37,228.54,228.34,228.5,58706.0,227.9606,228.1303,227.9307,228.0904,58706.0
2024-09-25 09:30:00,228.68,228.8,227.88,228.34,13131.0,228.2701,228.3899,227.4715,227.9307,13131.0
2024-09-25 09:35:00,228.34,228.71,228.04,228.22,3400.0,227.9307,228.3,227.6312,227.8109,3400.0
2024-09-25 09:40:00,228.2,228.41,227.31,227.64,2850.0,227.7909,228.0006,226.9025,227.2319,2850.0
2024-09-25 09:45:00,227.8,228.09,227.34,228.08,2941.0,227.3917,227.6811,226.9325,227.6712,2941.0
2024-09-25 09:50:00,228.05,228.33,227.8,228.09,7117.0,227.6412,227.9207,227.3917,227.6811,7117.0
2024-09-25 09:55:00,228.09,228.1,227.8,227.99,3246.0,227.6811,227.6911,227.3917,227.5813,3246.0
2024-09-25 10:00:00,228.19,228.67,228.11,228.63,6565.0,227.781,228.2601,227.7011,228.2202,6565.0
2024-09-25 10:05:00,228.67,228.94,228.49,228.91,8176.0,228.2601,228.5296,228.0804,228.4997,8176.0
2024-09-25 10:10:00,228.91,228.92,228.36,228.36,5237.0,228.4997,228.5096,227.9506,227.9506,5237.0
2024-09-25 10:15:00,228.52,228.68,228.41,228.41,6525.0,228.1104,228.2701,228.0006,228.0006,6525.0
2024-09-25 10:20:00,228.36,228.36,227.98,228.16,8833.0,227.9506,227.9506,227.5713,227.751,8833.0
2024-09-25 10:25:00,228.16,228.34,228.0,228.31,6998.0,227.751,227.9307,227.5913,227.9007,6998.0
2024-09-25 10:30:00,228.34,228.59,228.27,228.59,8066.0,227.9307,228.1802,227.8608,228.1802,8066.0
2024-09-25 10:35:00,228.57,228.8,228.57,228.77,3833.0,228.1603,228.3899,228.1603,228.3599,3833.0
2024-09-25 10:40:00,228.75,228.86,228.62,228.82,4146.0,228.3399,228.4498,228.2102,228.4098,4146.0
2024-09-25 10:45:00,228.8,228.86,228.55,228.59,5600.0,228.3899,228.4498,228.1403,228.1802,5600.0
2024-09-25 10:50:00,228.59,228.85,228.49,228.82,4784.0,228.1802,228.4398,228.0804,228.4098,4784.0
2024-09-25 10:55:00,228.81,228.81,228.62,228.62,1915.0,228.3998,228.3998,228.2102,228.2102,1915.0
2024-09-25 11:00:00,228.74,228.79,228.56,228.65,2091.0,228.33,228.3799,228.1503,228.2401,2091.0
2024-09-25 11:05:00,228.75,228.88,228.6,228.82,9445.0,228.3399,228.4697,228.1902,228.4098,9445.0
2024-09-25 11:10:00,228.8,228.89,228.78,228.86,2356.0,228.3899,228.4797,228.3699,228.4498,2356.0
2024-09-25 11:15:00,228.85,228.9,228.59,228.59,2915.0,228.4398,228.4897,228.1802,228.1802,2915.0
2024-09-25 11:20:00,228.6,228.61,228.5,228.52,2443.0,228.1902,228.2002,228.0904,228.1104,2443.0
2024-09-25 11:25:00,228.52,228.52,228.32,228.32,2002.0,228.1104,228.1104,227.9107,227.9107,2002.0
2024-09-25 11:30:00,228.32,228.45,228.32,228.38,2925.0,227.9107,228.0405,227.9107,227.9706,2925.0
2024-09-25 11:35:00,228.38,228.51,228.27,228.48,4604.0,227.9706,228.1004,227.8608,228.0704,4604.0
2024-09-25 11:40:00,228.5,228.56,228.22,228.22,10038.0,228.0904,228.1503,227.8109,227.8109,10038.0
2024-09-25 11:45:00,228.22,228.47,228.17,228.37,8914.0,227.8109,228.0605,227.761,227.9606,8914.0
2024-09-25 11:50:00,228.47,228.51,228.37,228.46,2109.0,228.0605,228.1004,227.9606,228.0505,2109.0
2024-09-25 11:55:00,228.49,228.49,228.17,228.24,5782.0,228.0804,228.0804,227.761,227.8309,5782.0
2024-09-25 12:00:00,228.11,228.3,228.06,228.16,7820.0,227.7011,227.8908,227.6512,227.751,7820.0
2024-09-25 12:05:00,228.18,228.25,227.95,228.22,7713.0,227.771,227.8408,227.5414,227.8109,7713.0
2024-09-25 12:10:00,228.26,228.26,228.12,228.17,3279.0,227.8508,227.8508,227.7111,227.761,3279.0
2024-09-25 12:15:00,228.16,228.16,228.06,228.12,1630.0,227.751,227.751,227.6512,227.7111,1630.0
2024-09-25 12:20:00,228.13,228.14,228.04,228.07,2129.0,227.7211,227.731,227.6312,227.6612,2129.0
2024-09-25 12:25:00,228.14,228.2,228.04,228.04,3715.0,227.731,227.7909,227.6312,227.6312,3715.0
2024-09-25 12:30:00,228.04,228.07,227.7,227.76,4966.0,227.6312,227.6612,227.2918,227.3517,4966.0
2024-09-25 12:35:00,227.8,227.86,227.59,227.59,1970.0,227.3917,227.4515,227.182,227.182,1970.0
2024-09-25 12:40:00,227.68,227.74,227.63,227.66,2901.0,227.2719,227.3318,227.222,227.2519,2901.0
2024-09-25 12:45:00,227.65,227.65,227.33,227.35,4612.0,227.2419,227.2419,226.9225,226.9425,4612.0
2024-09-25 12:50:00,227.36,227.6,227.36,227.58,3441.0,226.9524,227.192,226.9524,227.172,3441.0
2024-09-25 12:55:00,227.58,227.6,227.3,227.3,3213.0,227.172,227.192,226.8925,226.8925,3213.0
2024-09-25 13:00:00,227.4,227.4,227.0,227.22,4646.0,226.9924,226.9924,226.5931,226.8127,4646.0
2024-09-25 13:05:00,227.38,227.43,227.29,227.3,2784.0,226.9724,227.0223,226.8826,226.8925,2784.0
2024-09-25 13:10:00,227.3,227.32,227.22,227.25,2728.0,226.8925,226.9125,226.8127,226.8426,2728.0
2024-09-25 13:15:00,227.3,227.37,227.2,227.23,2873.0,226.8925,226.9624,226.7927,226.8227,2873.0
2024-09-25 13:20:00,227.24,227.31,227.19,227.22,2178.0,226.8327,226.9025,226.7827,226.8127,2178.0
2024-09-25 13:25:00,227.27,227.28,227.18,227.25,1727.0,226.8626,226.8726,226.7728,226.8426,1727.0
2024-09-25 13:30:00,227.25,227.25,227.08,227.12,2637.0,226.8426,226.8426,226.6729,226.7129,2637.0
2024-09-25 13:35:00,227.04,227.11,226.81,227.11,4490.0,226.633,226.7029,226.4034,226.7029,4490.0
2024-09-25 13:40:00,227.09,227.15,227.03,227.14,1798.0,226.6829,226.7428,226.623,226.7328,1798.0
2024-09-25 13:45:00,227.12,227.12,226.95,227.02,2501.0,226.7129,226.7129,226.5432,226.6131,2501.0
2024-09-25 13:50:00,227.15,227.27,227.1,227.25,4253.0,226.7428,226.8626,226.6929,226.8426,4253.0
2024-09-25 13:55:00,227.33,227.41,227.29,227.37,8056.0,226.9225,227.0024,226.8826,226.9624,8056.0
2024-09-25 14:00:00,227.37,227.43,227.29,227.33,4025.0,226.9624,227.0223,226.8826,226.9225,4025.0
2024-09-25 14:05:00,227.35,227.39,227.26,227.29,2428.0,226.9425,226.9824,226.8526,226.8826,2428.0
2024-09-25 14:10:00,227.29,227.3,227.12,227.12,2415.0,226.8826,226.8925,226.7129,226.7129,2415.0
2024-09-25 14:15:00,227.05,227.21,226.99,227.06,3792.0,226.643,226.8027,226.5831,226.653,3792.0
2024-09-25 14:20:00,227.1,227.13,227.05,227.07,3648.0,226.6929,226.7229,226.643,226.663,3648.0
2024-09-25 14:25:00,227.07,227.21,227.07,227.14,4958.0,226.663,226.8027,226.663,226.7328,4958.0
2024-09-25 14:30:00,227.22,227.24,227.14,227.24,7203.0,226.8127,226.8327,226.7328,226.8327,7203.0
2024-09-25 14:35:00,227.24,227.38,227.21,227.3,4218.0,226.8327,226.9724,226.8027,226.8925,4218.0
2024-09-25 14:40:00,227.3,227.33,227.24,227.33,3581.0,226.8925,226.9225,226.8327,226.9225,3581.0
2024-09-25 14:45:00,227.27,227.34,227.13,227.13,8459.0,226.8626,226.9325,226.7229,226.7229,8459.0
2024-09-25 14:50:00,227.13,227.18,226.98,227.14,8886.0,226.7229,226.7728,226.5731,226.7328,8886.0
2024-09-25 14:55:00,227.1,227.1,226.93,227.03,7441.0,226.6929,226.6929,226.5232,226.623,7441.0
2024-09-25 15:00:00,227.03,227.21,226.99,227.2,7190.0,226.623,226.8027,226.5831,226.7927,7190.0
2024-09-25 15:05:00,227.26,227.28,227.23,227.24,4294.0,226.8526,226.8726,226.8227,226.8327,4294.0
2024-09-25 15:10:00,227.24,227.24,227.07,227.09,4637.0,226.8327,226.8327,226.663,226.6829,4637.0
2024-09-25 15:15:00,227.11,227.11,226.93,226.93,7630.0,226.7029,226.7029,226.5232,226.5232,7630.0
2024-09-25 15:20:00,226.88,227.03,226.86,227.03,2306.0,226.4733,226.623,226.4533,226.623,2306.0
2024-09-25 15:25:00,227.08,227.09,226.96,227.0,6484.0,226.6729,226.6829,226.5532,226.5931,6484.0
2024-09-25 15:30:00,226.94,226.94,226.73,226.78,5139.0,226.5332,226.5332,226.3236,226.3735,5139.0
2024-09-25 15:35:00,226.76,226.8,226.58,226.6,6869.0,226.3535,226.3934,226.1738,226.1938,6869.0
2024-09-25 15:40:00,226.57,226.68,226.52,226.61,4068.0,226.1639,226.2737,226.1139,226.2038,4068.0
2024-09-25 15:45:00,226.66,227.11,226.66,227.09,7893.0,226.2537,226.7029,226.2537,226.6829,7893.0
2024-09-25 15:50:00,227.12,227.43,227.1,227.43,9398.0,226.7129,227.0223,226.6929,227.0223,9398.0
2024-09-25 15:55:00,227.37,227.5,227.25,227.4,65917.0,226.9624,227.0922,226.8426,226.9924,65917.0
2024-09-26 09:30:00,228.93,231.63,228.93,229.88,68460.0,228.5196,231.2148,228.5196,229.4679,68460.0
2024-09-26 09:35:00,229.92,229.97,228.65,228.82,11070.0,229.5079,229.5578,228.2401,228.4098,11070.0
2024-09-26 09:40:00,228.96,229.03,228.21,228.79,5238.0,228.5496,228.6194,227.8009,228.3799,5238.0
2024-09-26 09:45:00,229.09,229.45,229.09,229.34,3951.0,228.6793,229.0387,228.6793,228.9289,3951.0
2024-09-26 09:50:00,229.24,229.24,228.43,228.82,7610.0,228.8291,228.8291,228.0205,228.4098,7610.0
2024-09-26 09:55:00,228.77,228.81,228.31,228.73,6117.0,228.3599,228.3998,227.9007,228.32,6117.0
2024-09-26 10:00:00,228.79,229.45,228.59,228.67,22288.0,228.3799,229.0387,228.1802,228.2601,22288.0
2024-09-26 10:05:00,228.54,228.87,228.35,228.78,10219.0,228.1303,228.4597,227.9407,228.3699,10219.0
2024-09-26 10:10:00,228.78,229.17,228.78,229.03,3487.0,228.3699,228.7592,228.3699,228.6194,3487.0
2024-09-26 10:15:00,229.03,229.46,228.89,229.13,14520.0,228.6194,229.0487,228.4797,228.7193,14520.0
2024-09-26 10:20:00,229.12,229.12,228.44,228.44,17670.0,228.7093,228.7093,228.0305,228.0305,17670.0
2024-09-26 10:25:00,228.74,228.98,228.74,228.83,2285.0,228.33,228.5695,228.33,228.4198,2285.0
2024-09-26 10:30:00,229.0,229.07,228.76,228.97,17676.0,228.5895,228.6594,228.3499,228.5596,17676.0
2024-09-26 10:35:00,228.98,229.27,228.9,229.27,2697.0,228.5695,228.859,228.4897,228.859,2697.0
2024-09-26 10:40:00,229.19,229.45,228.98,229.43,11639.0,228.7792,229.0387,228.5695,229.0187,11639.0
2024-09-26 10:45:00,229.32,229.54,229.28,229.54,2463.0,228.9089,229.1285,228.869,229.1285,2463.0
2024-09-26 10:50:00,229.46,229.59,229.25,229.59,8239.0,229.0487,229.1784,228.8391,229.1784,8239.0
2024-09-26 10:55:00,229.45,229.59,229.01,229.17,15489.0,229.0387,229.1784,228.5995,228.7592,15489.0
2024-09-26 11:00:00,229.25,229.6,229.16,229.53,9252.0,228.8391,229.1884,228.7492,229.1186,9252.0
2024-09-26 11:05:00,229.5,229.66,229.09,229.11,12719.0,229.0886,229.2483,228.6793,228.6993,12719.0
2024-09-26 11:10:00,229.14,229.35,229.02,229.35,9858.0,228.7293,228.9389,228.6095,228.9389,9858.0
2024-09-26 11:15:00,229.21,229.81,229.07,229.73,4148.0,228.7991,229.398,228.6594,229.3182,4148.0
2024-09-26 11:20:00,229.67,229.9,229.57,229.72,2335.0,229.2583,229.4879,229.1585,229.3082,2335.0
2024-09-26 11:25:00,229.7,229.73,229.45,229.69,6686.0,229.2882,229.3182,229.0387,229.2783,6686.0
2024-09-26 11:30:00,229.64,229.8,229.61,229.72,2438.0,229.2284,229.3881,229.1984,229.3082,2438.0
2024-09-26 11:35:00,229.72,229.81,229.56,229.81,8863.0,229.3082,229.398,229.1485,229.398,8863.0
2024-09-26 11:40:00,229.82,229.9,229.74,229.83,4916.0,229.408,229.4879,229.3282,229.418,4916.0
2024-09-26 11:45:00,229.83,229.91,229.73,229.84,10758.0,229.418,229.4979,229.3182,229.428,10758.0
2024-09-26 11:50:00,229.81,230.04,229.8,230.04,1730.0,229.398,229.6276,229.3881,229.6276,1730.0
2024-09-26 11:55:00,230.06,230.31,230.06,230.26,7168.0,229.6476,229.8972,229.6476,229.8472,7168.0
2024-09-26 12:00:00,230.24,230.26,230.16,230.16,5274.0,229.8273,229.8472,229.7474,229.7474,5274.0
2024-09-26 12:05:00,230.16,230.21,230.0,230.09,15097.0,229.7474,229.7973,229.5877,229.6775,15097.0
2024-09-26 12:10:00,230.15,230.3,230.1,230.3,4374.0,229.7374,229.8872,229.6875,229.8872,4374.0
2024-09-26 12:15:00,230.33,230.5,230.3,230.5,1360.0,229.9171,230.0868,229.8872,230.0868,1360.0
2024-09-26 12:20:00,230.54,230.61,230.39,230.51,1450.0,230.1267,230.1966,229.977,230.0968,1450.0
2024-09-26 12:25:00,230.53,230.74,230.48,230.67,6188.0,230.1168,230.3264,230.0668,230.2565,6188.0
2024-09-26 12:30:00,230.67,230.67,230.38,230.41,15434.0,230.2565,230.2565,229.967,229.997,15434.0
2024-09-26 12:35:00,230.34,230.46,230.22,230.22,8705.0,229.9271,230.0469,229.8073,229.8073,8705.0
2024-09-26 12:40:00,230.29,230.4,230.19,230.35,5283.0,229.8772,229.987,229.7774,229.9371,5283.0
2024-09-26 12:45:00,230.36,230.51,230.36,230.47,7267.0,229.9471,230.0968,229.9471,230.0569,7267.0
2024-09-26 12:50:00,230.5,230.58,230.45,230.51,3156.0,230.0868,230.1667,230.0369,230.0968,3156.0
2024-09-26 12:55:00,230.57,230.58,230.33,230.52,10111.0,230.1567,230.1667,229.9171,230.1068,10111.0
2024-09-26 13:00:00,230.5,230.9,230.5,230.9,3787.0,230.0868,230.4861,230.0868,230.4861,3787.0
2024-09-26 13:05:00,230.89,230.9,230.69,230.81,7714.0,230.4761,230.4861,230.2765,230.3963,7714.0
2024-09-26 13:10:00,230.87,231.1,230.87,230.89,8629.0,230.4561,230.6857,230.4561,230.4761,8629.0
2024-09-26 13:15:00,230.93,230.99,230.81,230.82,4933.0,230.516,230.5759,230.3963,230.4062,4933.0
2024-09-26 13:20:00,230.83,231.0,230.67,230.67,18312.0,230.4162,230.5859,230.2565,230.2565,18312.0
2024-09-26 13:25:00,230.77,231.13,230.67,231.12,2880.0,230.3563,230.7157,230.2565,230.7057,2880.0
2024-09-26 13:30:00,231.24,231.44,231.19,231.31,6666.0,230.8255,231.0251,230.7756,230.8954,6666.0
2024-09-26 13:35:00,231.33,231.44,231.32,231.44,2044.0,230.9153,231.0251,230.9053,231.0251,2044.0
2024-09-26 13:40:00,231.34,231.36,231.22,231.31,3735.0,230.9253,230.9453,230.8055,230.8954,3735.0
2024-09-26 13:45:00,231.33,231.46,231.29,231.37,9575.0,230.9153,231.0451,230.8754,230.9553,9575.0
2024-09-26 13:50:00,231.33,231.47,231.25,231.47,2198.0,230.9153,231.0551,230.8355,231.0551,2198.0
2024-09-26 13:55:00,231.49,231.52,231.41,231.47,5110.0,231.075,231.105,230.9952,231.0551,5110.0
2024-09-26 14:00:00,231.44,231.48,231.19,231.22,11121.0,231.0251,231.0651,230.7756,230.8055,11121.0
2024-09-26 14:05:00,231.32,231.76,231.32,231.68,6696.0,230.9053,231.3446,230.9053,231.2647,6696.0
2024-09-26 14:10:00,231.71,231.9,231.69,231.77,1600.0,231.2946,231.4843,231.2747,231.3545,1600.0
2024-09-26 14:15:00,231.87,232.01,231.84,231.89,7183.0,231.4544,231.5941,231.4244,231.4743,7183.0
2024-09-26 14:20:00,231.92,232.03,231.83,231.96,15593.0,231.5043,231.6141,231.4144,231.5442,15593.0
2024-09-26 14:25:00,231.96,232.02,231.88,232.0,5452.0,231.5442,231.6041,231.4643,231.5841,5452.0
2024-09-26 14:30:00,231.98,232.0,231.78,231.95,8059.0,231.5642,231.5841,231.3645,231.5342,8059.0
2024-09-26 14:35:00,231.91,231.91,231.8,231.88,5204.0,231.4943,231.4943,231.3845,231.4643,5204.0
2024-09-26 14:40:00,231.73,231.84,231.73,231.8,4649.0,231.3146,231.4244,231.3146,231.3845,4649.0
2024-09-26 14:45:00,231.75,231.83,231.6,231.66,11491.0,231.3346,231.4144,231.1848,231.2447,11491.0
2024-09-26 14:50:00,231.59,231.91,231.59,231.91,4382.0,231.1749,231.4943,231.1749,231.4943,4382.0
2024-09-26 14:55:00,232.02,232.02,231.88,232.01,8743.0,231.6041,231.6041,231.4643,231.5941,8743.0
2024-09-26 15:00:00,231.93,231.93,231.81,231.87,4906.0,231.5142,231.5142,231.3945,231.4544,4906.0
2024-09-26 15:05:00,231.87,231.89,231.71,231.86,6274.0,231.4544,231.4743,231.2946,231.4444,6274.0
2024-09-26 15:10:00,231.81,232.1,231.81,232.04,6109.0,231.3945,231.6839,231.3945,231.6241,6109.0
2024-09-26 15:15:00,232.06,232.12,231.96,232.02,8699.0,231.644,231.7039,231.5442,231.6041,8699.0
2024-09-26 15:20:00,231.96,232.17,231.95,232.17,11386.0,231.5442,231.7538,231.5342,231.7538,11386.0
2024-09-26 15:25:00,232.15,232.22,232.02,232.2,17153.0,231.7339,231.8037,231.6041,231.7838,17153.0
2024-09-26 15:30:00,232.2,232.28,232.05,232.16,16747.0,231.7838,231.8636,231.634,231.7438,16747.0
2024-09-26 15:35:00,232.13,232.36,232.03,232.34,12422.0,231.7139,231.9435,231.6141,231.9235,12422.0
2024-09-26 15:40:00,232.4,232.42,232.25,232.38,12665.0,231.9834,232.0034,231.8337,231.9634,12665.0
2024-09-26 15:45:00,232.46,232.5,232.33,232.49,14832.0,232.0433,232.0832,231.9135,232.0732,14832.0
2024-09-26 15:50:00,232.51,232.84,232.38,232.83,39521.0,232.0932,232.4226,231.9634,232.4126,39521.0
2024-09-26 15:55:00,232.83,233.18,232.64,232.95,114567.0,232.4126,232.762,232.223,232.5324,114567.0
2024-09-27 09:30:00,233.72,235.0,232.99,233.59,19774.0,233.301,234.5787,232.5723,233.1713,19774.0
2024-09-27 09:35:00,233.58,233.7,233.28,233.57,5475.0,233.1613,233.2811,232.8618,233.1513,5475.0
2024-09-27 09:40:00,233.38,233.38,233.06,233.21,3536.0,232.9616,232.9616,232.6422,232.792,3536.0
2024-09-27 09:45:00,233.29,233.78,232.99,233.61,9989.0,232.8718,233.3609,232.5723,233.1912,9989.0
2024-09-27 09:50:00,233.61,233.8,233.46,233.78,7115.0,233.1912,233.3809,233.0415,233.3609,7115.0
2024-09-27 09:55:00,233.77,234.34,233.67,234.28,15113.0,233.351,233.9199,233.2511,233.86,15113.0
2024-09-27 10:00:00,234.43,234.63,233.77,234.46,15988.0,234.0098,234.2094,233.351,234.0397,15988.0
2024-09-27 10:05:00,234.46,234.89,234.45,234.78,5365.0,234.0397,234.4689,234.0297,234.3591,5365.0
2024-09-27 10:10:00,234.82,235.35,234.64,235.33,44288.0,234.3991,234.9281,234.2194,234.9082,44288.0
2024-09-27 10:15:00,235.36,235.4,234.61,235.0,17708.0,234.9381,234.978,234.1894,234.5787,17708.0
2024-09-27 10:20:00,234.98,235.26,234.93,235.19,5123.0,234.5588,234.8383,234.5089,234.7684,5123.0
2024-09-27 10:25:00,235.32,235.61,235.25,235.58,6544.0,234.8982,235.1877,234.8283,235.1577,6544.0
2024-09-27 10:30:00,235.49,235.49,235.2,235.21,3696.0,235.0679,235.0679,234.7784,234.7884,3696.0
2024-09-27 10:35:00,235.19,235.5,235.04,235.39,4353.0,234.7684,235.0778,234.6187,234.968,4353.0
2024-09-27 10:40:00,235.42,235.42,234.89,235.13,5179.0,234.998,234.998,234.4689,234.7085,5179.0
2024-09-27 10:45:00,235.17,235.46,235.17,235.25,7004.0,234.7484,235.0379,234.7484,234.8283,7004.0
2024-09-27 10:50:00,235.28,235.37,235.19,235.25,5328.0,234.8582,234.9481,234.7684,234.8283,5328.0
2024-09-27 10:55:00,235.2,235.31,235.2,235.31,2300.0,234.7784,234.8882,234.7784,234.8882,2300.0
2024-09-27 11:00:00,235.25,235.51,235.15,235.51,2548.0,234.8283,235.0878,234.7285,235.0878,2548.0
2024-09-27 11:05:00,235.62,235.67,235.22,235.28,5490.0,235.1976,235.2475,234.7984,234.8582,5490.0
2024-09-27 11:10:00,235.26,235.26,234.86,234.97,4468.0,234.8383,234.8383,234.439,234.5488,4468.0
2024-09-27 11:15:00,235.02,235.05,234.68,234.71,7225.0,234.5987,234.6287,234.2593,234.2893,7225.0
2024-09-27 11:20:00,234.72,235.0,234.63,234.86,7952.0,234.2992,234.5787,234.2094,234.439,7952.0
2024-09-27 11:25:00,234.93,235.03,234.83,234.93,1900.0,234.5089,234.6087,234.4091,234.5089,1900.0
2024-09-27 11:30:00,234.99,234.99,234.62,234.67,7764.0,234.5688,234.5688,234.1994,234.2493,7764.0
2024-09-27 11:35:00,234.7,234.91,234.65,234.84,6847.0,234.2793,234.4889,234.2294,234.419,6847.0
2024-09-27 11:40:00,234.94,234.95,234.73,234.73,1222.0,234.5189,234.5288,234.3092,234.3092,1222.0
2024-09-27 11:45:00,234.73,234.75,234.39,234.42,14313.0,234.3092,234.3292,233.9698,233.9998,14313.0
2024-09-27 11:50:00,234.33,234.33,234.07,234.16,6538.0,233.9099,233.9099,233.6504,233.7403,6538.0
2024-09-27 11:55:00,234.16,234.43,234.12,234.31,7307.0,233.7403,234.0098,233.7003,233.89,7307.0
2024-09-27 12:00:00,234.31,234.32,234.04,234.23,4255.0,233.89,233.9,233.6205,233.8101,4255.0
2024-09-27 12:05:00,234.23,234.73,234.23,234.65,5422.0,233.8101,234.3092,233.8101,234.2294,5422.0
2024-09-27 12:10:00,234.64,234.7,234.33,234.45,5557.0,234.2194,234.2793,233.9099,234.0297,5557.0
2024-09-27 12:15:00,234.45,234.8,234.39,234.73,2400.0,234.0297,234.3791,233.9698,234.3092,2400.0
2024-09-27 12:20:00,234.74,235.01,234.73,234.91,6137.0,234.3192,234.5887,234.3092,234.4889,6137.0
2024-09-27 12:25:00,234.94,235.03,234.79,234.93,3534.0,234.5189,234.6087,234.3691,234.5089,3534.0
2024-09-27 12:30:00,234.99,235.0,234.85,234.9,2481.0,234.5688,234.5787,234.429,234.4789,2481.0
2024-09-27 12:35:00,234.92,235.02,234.71,234.71,5148.0,234.4989,234.5987,234.2893,234.2893,5148.0
2024-09-27 12:40:00,234.83,234.86,234.64,234.65,3591.0,234.4091,234.439,234.2194,234.2294,3591.0
2024-09-27 12:45:00,234.66,234.72,234.52,234.52,3885.0,234.2394,234.2992,234.0996,234.0996,3885.0
2024-09-27 12:50:00,234.52,234.61,234.48,234.55,3614.0,234.0996,234.1894,234.0597,234.1296,3614.0
2024-09-27 12:55:00,234.57,234.61,234.33,234.33,2063.0,234.1495,234.1894,233.9099,233.9099,2063.0
2024-09-27 13:00:00,234.36,234.56,234.36,234.46,4744.0,233.9399,234.1395,233.9399,234.0397,4744.0
2024-09-27 13:05:00,234.43,234.44,233.89,233.89,4102.0,234.0098,234.0197,233.4707,233.4707,4102.0
2024-09-27 13:10:00,233.9,233.9,233.73,233.74,8204.0,233.4807,233.4807,233.311,233.321,8204.0
2024-09-27 13:15:00,233.67,233.89,233.6,233.81,9267.0,233.2511,233.4707,233.1813,233.3909,9267.0
2024-09-27 13:20:00,233.9,233.92,233.78,233.86,1912.0,233.4807,233.5007,233.3609,233.4408,1912.0
2024-09-27 13:25:00,233.91,233.91,233.69,233.73,3786.0,233.4907,233.4907,233.2711,233.311,3786.0
2024-09-27 13:30:00,233.78,233.89,233.7,233.89,5086.0,233.3609,233.4707,233.2811,233.4707,5086.0
2024-09-27 13:35:00,233.86,233.88,233.79,233.79,3084.0,233.4408,233.4608,233.3709,233.3709,3084.0
2024-09-27 13:40:00,233.82,234.02,233.81,234.01,2624.0,233.4009,233.6005,233.3909,233.5905,2624.0
2024-09-27 13:45:00,234.12,234.3,234.12,234.12,2821.0,233.7003,233.88,233.7003,233.7003,2821.0
2024-09-27 13:50:00,234.28,234.49,234.28,234.39,6000.0,233.86,234.0697,233.86,233.9698,6000.0
2024-09-27 13:55:00,234.23,234.29,234.15,234.27,5496.0,233.8101,233.87,233.7303,233.8501,5496.0
2024-09-27 14:00:00,234.27,234.35,234.08,234.08,3177.0,233.8501,233.9299,233.6604,233.6604,3177.0
2024-09-27 14:05:00,234.09,234.11,233.92,233.95,3584.0,233.6704,233.6903,233.5007,233.5306,3584.0
2024-09-27 14:10:00,233.98,234.09,233.95,234.06,6575.0,233.5606,233.6704,233.5306,233.6404,6575.0
2024-09-27 14:15:00,234.04,234.13,234.04,234.06,3019.0,233.6205,233.7103,233.6205,233.6404,3019.0
2024-09-27 14:20:00,234.06,234.07,233.95,233.96,3446.0,233.6404,233.6504,233.5306,233.5406,3446.0
2024-09-27 14:25:00,233.92,234.03,233.77,233.96,7275.0,233.5007,233.6105,233.351,233.5406,7275.0
2024-09-27 14:30:00,233.97,234.0,233.63,233.86,5700.0,233.5506,233.5805,233.2112,233.4408,5700.0
2024-09-27 14:35:00,233.85,233.94,233.77,233.89,4845.0,233.4308,233.5206,233.351,233.4707,4845.0
2024-09-27 14:40:00,233.92,234.15,233.92,234.12,2350.0,233.5007,233.7303,233.5007,233.7003,2350.0
2024-09-27 14:45:00,234.15,234.32,234.13,234.21,9240.0,233.7303,233.9,233.7103,233.7902,9240.0
2024-09-27 14:50:00,234.26,234.26,234.16,234.25,2436.0,233.8401,233.8401,233.7403,233.8301,2436.0
2024-09-27 14:55:00,234.25,234.64,234.15,234.59,8793.0,233.8301,234.2194,233.7303,234.1695,8793.0
2024-09-27 15:00:00,234.59,234.6,234.51,234.51,5422.0,234.1695,234.1795,234.0896,234.0896,5422.0
2024-09-27 15:05:00,234.51,234.52,234.18,234.18,2900.0,234.0896,234.0996,233.7602,233.7602,2900.0
2024-09-27 15:10:00,234.18,234.27,234.07,234.14,5880.0,233.7602,233.8501,233.6504,233.7203,5880.0
2024-09-27 15:15:00,234.15,234.31,234.14,234.22,7994.0,233.7303,233.89,233.7203,233.8001,7994.0
2024-09-27 15:20:00,234.25,234.4,234.18,234.32,8970.0,233.8301,233.9798,233.7602,233.9,8970.0
2024-09-27 15:25:00,234.36,234.46,234.24,234.41,7540.0,233.9399,234.0397,233.8201,233.9898,7540.0
2024-09-27 15:30:00,234.37,234.49,234.31,234.38,7038.0,233.9499,234.0697,233.89,233.9599,7038.0
2024-09-27 15:35:00,234.38,234.41,234.26,234.3,12590.0,233.9599,233.9898,233.8401,233.88,12590.0
2024-09-27 15:40:00,234.27,234.38,234.12,234.38,13159.0,233.8501,233.9599,233.7003,233.9599,13159.0
2024-09-27 15:45:00,234.41,234.49,234.32,234.37,11159.0,233.9898,234.0697,233.9,233.9499,11159.0
2024-09-27 15:50:00,234.4,234.88,234.39,234.7,29099.0,233.9798,234.459,233.9698,234.2793,29099.0
2024-09-27 15:55:00,234.66,234.85,234.22,234.33,85400.0,234.2394,234.429,233.8001,233.9099,85400.0
2024-09-30 09:30:00,233.64,234.35,232.23,232.83,33092.0,233.2212,233.9299,231.8137,232.4126,33092.0
2024-09-30 09:35:00,233.16,233.16,232.36,232.73,5076.0,232.742,232.742,231.9435,232.3128,5076.0
2024-09-30 09:40:00,232.88,233.39,232.74,233.38,4669.0,232.4625,232.9716,232.3228,232.9616,4669.0
2024-09-30 09:45:00,233.3,233.54,233.0,233.31,8123.0,232.8818,233.1214,232.5823,232.8918,8123.0
2024-09-30 09:50:00,233.28,233.88,233.1,233.24,8241.0,232.8618,233.4608,232.6822,232.8219,8241.0
2024-09-30 09:55:00,233.29,233.29,232.28,232.35,9787.0,232.8718,232.8718,231.8636,231.9335,9787.0
2024-09-30 10:00:00,232.23,232.43,232.05,232.21,6058.0,231.8137,232.0134,231.634,231.7937,6058.0
2024-09-30 10:05:00,232.09,232.41,231.85,231.85,21463.0,231.674,231.9934,231.4344,231.4344,21463.0
2024-09-30 10:10:00,231.83,231.83,231.38,231.55,3569.0,231.4144,231.4144,230.9652,231.1349,3569.0
2024-09-30 10:15:00,231.55,231.64,230.85,231.28,8392.0,231.1349,231.2248,230.4362,230.8654,8392.0
2024-09-30 10:20:00,231.41,231.6,231.04,231.07,6757.0,230.9952,231.1848,230.6258,230.6558,6757.0
2024-09-30 10:25:00,231.07,231.29,230.66,230.7,9044.0,230.6558,230.8754,230.2465,230.2865,9044.0
2024-09-30 10:30:00,230.83,231.13,230.66,230.89,17405.0,230.4162,230.7157,230.2465,230.4761,17405.0
2024-09-30 10:35:00,230.82,231.26,230.81,231.26,8836.0,230.4062,230.8454,230.3963,230.8454,8836.0
2024-09-30 10:40:00,231.23,231.29,231.1,231.1,6740.0,230.8155,230.8754,230.6857,230.6857,6740.0
2024-09-30 10:45:00,231.11,231.11,230.52,230.67,12152.0,230.6957,230.6957,230.1068,230.2565,12152.0
2024-09-30 10:50:00,230.61,230.61,230.22,230.46,4662.0,230.1966,230.1966,229.8073,230.0469,4662.0
2024-09-30 10:55:00,230.5,230.54,230.16,230.27,4760.0,230.0868,230.1267,229.7474,229.8572,4760.0
2024-09-30 11:00:00,230.28,230.51,230.15,230.51,1604.0,229.8672,230.0968,229.7374,230.0968,1604.0
2024-09-30 11:05:00,230.53,230.62,230.33,230.48,3990.0,230.1168,230.2066,229.9171,230.0668,3990.0
2024-09-30 11:10:00,230.53,230.67,230.43,230.62,3429.0,230.1168,230.2565,230.0169,230.2066,3429.0
2024-09-30 11:15:00,230.49,230.67,230.28,230.28,3827.0,230.0768,230.2565,229.8672,229.8672,3827.0
2024-09-30 11:20:00,230.26,230.3,230.11,230.23,4135.0,229.8472,229.8872,229.6975,229.8173,4135.0
2024-09-30 11:25:00,230.24,230.52,230.14,230.22,5380.0,229.8273,230.1068,229.7275,229.8073,5380.0
2024-09-30 11:30:00,230.26,230.26,229.81,229.94,14493.0,229.8472,229.8472,229.398,229.5278,14493.0
2024-09-30 11:35:00,229.95,230.11,229.79,229.91,15931.0,229.5378,229.6975,229.3781,229.4979,15931.0
2024-09-30 11:40:00,230.03,230.06,229.9,229.99,2802.0,229.6177,229.6476,229.4879,229.5777,2802.0
2024-09-30 11:45:00,230.07,230.11,229.99,230.04,2239.0,229.6576,229.6975,229.5777,229.6276,2239.0
2024-09-30 11:50:00,229.92,230.22,229.92,230.2,8983.0,229.5079,229.8073,229.5079,229.7873,8983.0
2024-09-30 11:55:00,230.15,230.23,229.99,230.09,7447.0,229.7374,229.8173,229.5777,229.6775,7447.0
2024-09-30 12:00:00,230.05,230.11,229.99,230.04,629.0,229.6376,229.6975,229.5777,229.6276,629.0
2024-09-30 12:05:00,230.11,230.19,229.96,229.97,5376.0,229.6975,229.7774,229.5478,229.5578,5376.0
2024-09-30 12:10:00,230.0,230.18,229.94,230.18,20741.0,229.5877,229.7674,229.5278,229.7674,20741.0
2024-09-30 12:15:00,230.21,230.25,230.05,230.09,4457.0,229.7973,229.8373,229.6376,229.6775,4457.0
2024-09-30 12:20:00,229.94,229.97,229.81,229.84,19332.0,229.5278,229.5578,229.398,229.428,19332.0
2024-09-30 12:25:00,229.84,229.95,229.69,229.69,3072.0,229.428,229.5378,229.2783,229.2783,3072.0
2024-09-30 12:30:00,229.81,229.83,229.68,229.76,1550.0,229.398,229.418,229.2683,229.3481,1550.0
2024-09-30 12:35:00,229.76,229.87,229.72,229.82,6050.0,229.3481,229.4579,229.3082,229.408,6050.0
2024-09-30 12:40:00,229.81,230.01,229.81,230.01,2826.0,229.398,229.5977,229.398,229.5977,2826.0
2024-09-30 12:45:00,230.04,230.14,229.97,230.06,5057.0,229.6276,229.7275,229.5578,229.6476,5057.0
2024-09-30 12:50:00,229.98,230.32,229.98,230.24,4943.0,229.5677,229.9071,229.5677,229.8273,4943.0
2024-09-30 12:55:00,230.25,230.45,230.25,230.34,2061.0,229.8373,230.0369,229.8373,229.9271,2061.0
2024-09-30 13:00:00,230.34,230.45,230.17,230.25,10600.0,229.9271,230.0369,229.7574,229.8373,10600.0
2024-09-30 13:05:00,230.26,230.37,230.21,230.3,6083.0,229.8472,229.957,229.7973,229.8872,6083.0
2024-09-30 13:10:00,230.3,230.37,230.08,230.3,6947.0,229.8872,229.957,229.6676,229.8872,6947.0
2024-09-30 13:15:00,230.31,230.49,230.24,230.45,4132.0,229.8972,230.0768,229.8273,230.0369,4132.0
2024-09-30 13:20:00,230.49,230.6,230.45,230.51,4631.0,230.0768,230.1866,230.0369,230.0968,4631.0
2024-09-30 13:25:00,230.5,230.5,230.3,230.3,1600.0,230.0868,230.0868,229.8872,229.8872,1600.0
2024-09-30 13:30:00,230.38,230.47,230.32,230.47,2940.0,229.967,230.0569,229.9071,230.0569,2940.0
2024-09-30 13:35:00,230.44,230.84,230.41,230.81,8955.0,230.0269,230.4262,229.997,230.3963,8955.0
2024-09-30 13:40:00,230.81,230.89,230.75,230.86,4534.0,230.3963,230.4761,230.3364,230.4462,4534.0
2024-09-30 13:45:00,230.86,231.0,230.82,230.93,9565.0,230.4462,230.5859,230.4062,230.516,9565.0
2024-09-30 13:50:00,230.97,231.02,230.78,230.78,4145.0,230.556,230.6059,230.3663,230.3663,4145.0
2024-09-30 13:55:00,230.85,231.11,230.67,231.06,12644.0,230.4362,230.6957,230.2565,230.6458,12644.0
2024-09-30 14:00:00,230.99,231.03,230.89,230.95,6946.0,230.5759,230.6159,230.4761,230.536,6946.0
2024-09-30 14:05:00,230.94,230.94,230.37,230.5,8835.0,230.526,230.526,229.957,230.0868,8835.0
2024-09-30 14:10:00,230.49,230.49,230.27,230.43,4202.0,230.0768,230.0768,229.8572,230.0169,4202.0
2024-09-30 14:15:00,230.43,230.43,229.94,229.94,3076.0,230.0169,230.0169,229.5278,229.5278,3076.0
2024-09-30 14:20:00,229.83,229.85,229.29,229.39,3908.0,229.418,229.438,228.879,228.9788,3908.0
2024-09-30 14:25:00,229.39,229.81,229.29,229.78,9556.0,228.9788,229.398,228.879,229.3681,9556.0
2024-09-30 14:30:00,229.58,229.96,229.45,229.82,4412.0,229.1685,229.5478,229.0387,229.408,4412.0
2024-09-30 14:35:00,229.82,230.3,229.82,230.24,8649.0,229.408,229.8872,229.408,229.8273,8649.0
2024-09-30 14:40:00,230.13,230.45,230.13,230.33,8353.0,229.7175,230.0369,229.7175,229.9171,8353.0
2024-09-30 14:45:00,230.42,230.51,230.1,230.21,4869.0,230.007,230.0968,229.6875,229.7973,4869.0
2024-09-30 14:50:00,230.21,230.21,229.78,229.94,8199.0,229.7973,229.7973,229.3681,229.5278,8199.0
2024-09-30 14:55:00,229.93,230.0,229.77,229.86,3932.0,229.5178,229.5877,229.3581,229.448,3932.0
2024-09-30 15:00:00,229.75,229.81,229.49,229.53,7329.0,229.3382,229.398,229.0786,229.1186,7329.0
2024-09-30 15:05:00,229.5,229.7,229.43,229.65,5927.0,229.0886,229.2882,229.0187,229.2383,5927.0
2024-09-30 15:10:00,229.65,229.76,229.45,229.74,7935.0,229.2383,229.3481,229.0387,229.3282,7935.0
2024-09-30 15:15:00,229.71,229.93,229.61,229.93,9365.0,229.2982,229.5178,229.1984,229.5178,9365.0
2024-09-30 15:20:00,229.92,230.0,229.74,229.74,5615.0,229.5079,229.5877,229.3282,229.3282,5615.0
2024-09-30 15:25:00,229.81,229.87,229.7,229.83,11284.0,229.398,229.4579,229.2882,229.418,11284.0
2024-09-30 15:30:00,229.82,229.96,229.78,229.87,22814.0,229.408,229.5478,229.3681,229.4579,22814.0
2024-09-30 15:35:00,229.9,230.12,229.84,230.01,16317.0,229.4879,229.7075,229.428,229.5977,16317.0
2024-09-30 15:40:00,230.09,230.44,229.98,230.42,31225.0,229.6775,230.0269,229.5677,230.007,31225.0
2024-09-30 15:45:00,230.4,230.7,230.3,230.32,26158.0,229.987,230.2865,229.8872,229.9071,26158.0
2024-09-30 15:50:00,230.32,230.83,230.24,230.75,57083.0,229.9071,230.4162,229.8273,230.3364,57083.0
2024-09-30 15:55:00,230.75,230.81,230.26,230.54,211570.0,230.3364,230.3963,229.8472,230.1267,211570.0
2024-10-01 09:30:00,231.56,231.83,230.03,230.26,20851.0,231.1449,231.4144,229.6177,229.8472,20851.0
2024-10-01 09:35:00,230.43,230.43,229.53,229.76,8937.0,230.0169,230.0169,229.1186,229.3481,8937.0
2024-10-01 09:40:00,229.84,230.14,229.68,229.69,12382.0,229.428,229.7275,229.2683,229.2783,12382.0
2024-10-01 09:45:00,229.54,229.55,227.98,228.28,12914.0,229.1285,229.1385,227.5713,227.8708,12914.0
2024-10-01 09:50:00,228.29,228.48,228.23,228.41,14027.0,227.8808,228.0704,227.8209,228.0006,14027.0
2024-10-01 09:55:00,228.32,228.74,228.05,228.65,16549.0,227.9107,228.33,227.6412,228.2401,16549.0
2024-10-01 10:00:00,228.54,228.7,227.59,227.89,11057.0,228.1303,228.29,227.182,227.4815,11057.0
2024-10-01 10:05:00,227.9,227.99,226.92,226.92,12678.0,227.4915,227.5813,226.5132,226.5132,12678.0
2024-10-01 10:10:00,227.08,227.37,226.56,227.24,30004.0,226.6729,226.9624,226.1539,226.8327,30004.0
2024-10-01 10:15:00,227.23,227.37,226.82,227.08,10414.0,226.8227,226.9624,226.4134,226.6729,10414.0
2024-10-01 10:20:00,227.28,228.16,227.27,227.75,21793.0,226.8726,227.751,226.8626,227.3417,21793.0
2024-10-01 10:25:00,227.61,227.76,227.29,227.76,4232.0,227.202,227.3517,226.8826,227.3517,4232.0
2024-10-01 10:30:00,227.72,227.73,227.23,227.54,7593.0,227.3118,227.3218,226.8227,227.1321,7593.0
2024-10-01 10:35:00,227.54,228.06,227.39,227.81,8871.0,227.1321,227.6512,226.9824,227.4016,8871.0
2024-10-01 10:40:00,227.83,228.06,227.61,227.79,8919.0,227.4216,227.6512,227.202,227.3817,8919.0
2024-10-01 10:45:00,227.91,228.07,227.57,227.57,7093.0,227.5015,227.6612,227.1621,227.1621,7093.0
2024-10-01 10:50:00,227.75,227.75,227.2,227.2,2476.0,227.3417,227.3417,226.7927,226.7927,2476.0
2024-10-01 10:55:00,227.22,227.82,227.22,227.76,6219.0,226.8127,227.4116,226.8127,227.3517,6219.0
2024-10-01 11:00:00,227.76,228.21,227.75,228.21,8528.0,227.3517,227.8009,227.3417,227.8009,8528.0
2024-10-01 11:05:00,228.16,228.16,227.37,227.47,13246.0,227.751,227.751,226.9624,227.0622,13246.0
2024-10-01 11:10:00,227.49,227.93,227.49,227.86,6233.0,227.0822,227.5214,227.0822,227.4515,6233.0
2024-10-01 11:15:00,227.81,228.17,227.71,228.17,9372.0,227.4016,227.761,227.3018,227.761,9372.0
2024-10-01 11:20:00,228.23,228.61,228.22,228.38,31641.0,227.8209,228.2002,227.8109,227.9706,31641.0
2024-10-01 11:25:00,228.39,228.6,228.05,228.6,20810.0,227.9806,228.1902,227.6412,228.1902,20810.0
2024-10-01 11:30:00,228.46,229.02,228.46,229.02,5261.0,228.0505,228.6095,228.0505,228.6095,5261.0
2024-10-01 11:35:00,229.02,229.47,229.0,229.31,15301.0,228.6095,229.0587,228.5895,228.8989,15301.0
2024-10-01 11:40:00,229.29,229.56,229.17,229.27,24282.0,228.879,229.1485,228.7592,228.859,24282.0
2024-10-01 11:45:00,229.28,229.31,228.93,229.23,6818.0,228.869,228.8989,228.5196,228.8191,6818.0
2024-10-01 11:50:00,229.23,229.27,229.15,229.27,2097.0,228.8191,228.859,228.7392,228.859,2097.0
2024-10-01 11:55:00,229.25,229.35,228.83,228.85,14454.0,228.8391,228.9389,228.4198,228.4398,14454.0
2024-10-01 12:00:00,228.84,228.87,228.57,228.81,14372.0,228.4298,228.4597,228.1603,228.3998,14372.0
2024-10-01 12:05:00,228.78,229.02,228.77,228.83,30548.0,228.3699,228.6095,228.3599,228.4198,30548.0
2024-10-01 12:10:00,228.83,229.12,228.7,228.74,7572.0,228.4198,228.7093,228.29,228.33,7572.0
2024-10-01 12:15:00,228.82,228.97,228.81,228.87,4035.0,228.4098,228.5596,228.3998,228.4597,4035.0
2024-10-01 12:20:00,228.95,229.12,228.95,229.01,2280.0,228.5396,228.7093,228.5396,228.5995,2280.0
2024-10-01 12:25:00,229.08,229.17,228.92,229.14,9721.0,228.6694,228.7592,228.5096,228.7293,9721.0
2024-10-01 12:30:00,229.08,229.08,228.38,228.92,6530.0,228.6694,228.6694,227.9706,228.5096,6530.0
2024-10-01 12:35:00,229.03,229.15,228.83,228.84,2615.0,228.6194,228.7392,228.4198,228.4298,2615.0
2024-10-01 12:40:00,228.84,228.88,228.56,228.7,2859.0,228.4298,228.4697,228.1503,228.29,2859.0
2024-10-01 12:45:00,228.65,228.65,228.5,228.64,2712.0,228.2401,228.2401,228.0904,228.2301,2712.0
2024-10-01 12:50:00,228.68,229.48,228.57,229.48,32382.0,228.2701,229.0686,228.1603,229.0686,32382.0
2024-10-01 12:55:00,229.47,229.63,229.23,229.49,4321.0,229.0587,229.2184,228.8191,229.0786,4321.0
2024-10-01 13:00:00,229.5,229.54,228.9,228.9,7601.0,229.0886,229.1285,228.4897,228.4897,7601.0
2024-10-01 13:05:00,228.8,228.94,228.71,228.9,1882.0,228.3899,228.5296,228.3,228.4897,1882.0
2024-10-01 13:10:00,228.95,228.95,228.78,228.83,900.0,228.5396,228.5396,228.3699,228.4198,900.0
2024-10-01 13:15:00,228.8,228.94,228.16,228.21,29901.0,228.3899,228.5296,227.751,227.8009,29901.0
2024-10-01 13:20:00,228.34,228.62,228.23,228.37,8628.0,227.9307,228.2102,227.8209,227.9606,8628.0
2024-10-01 13:25:00,228.41,228.51,228.24,228.45,5143.0,228.0006,228.1004,227.8309,228.0405,5143.0
2024-10-01 13:30:00,228.38,229.07,228.37,228.99,5120.0,227.9706,228.6594,227.9606,228.5795,5120.0
2024-10-01 13:35:00,228.83,229.23,228.73,229.23,29581.0,228.4198,228.8191,228.32,228.8191,29581.0
2024-10-01 13:40:00,229.2,229.65,229.06,229.58,1900.0,228.7891,229.2383,228.6494,229.1685,1900.0
2024-10-01 13:45:00,229.72,229.79,229.38,229.38,6525.0,229.3082,229.3781,228.9688,228.9688,6525.0
2024-10-01 13:50:00,229.45,229.64,229.39,229.58,4927.0,229.0387,229.2284,228.9788,229.1685,4927.0
2024-10-01 13:55:00,229.6,230.04,229.6,230.01,4161.0,229.1884,229.6276,229.1884,229.5977,4161.0
2024-10-01 14:00:00,230.02,230.12,229.52,229.61,45763.0,229.6077,229.7075,229.1086,229.1984,45763.0
2024-10-01 14:05:00,229.61,229.84,229.45,229.84,17488.0,229.1984,229.428,229.0387,229.428,17488.0
2024-10-01 14:10:00,229.82,230.35,229.75,230.35,4248.0,229.408,229.9371,229.3382,229.9371,4248.0
2024-10-01 14:15:00,230.35,230.64,230.34,230.63,3216.0,229.9371,230.2266,229.9271,230.2166,3216.0
2024-10-01 14:20:00,230.63,230.69,230.46,230.6,4203.0,230.2166,230.2765,230.0469,230.1866,4203.0
2024-10-01 14:25:00,230.68,230.71,230.52,230.69,3135.0,230.2665,230.2964,230.1068,230.2765,3135.0
2024-10-01 14:30:00,230.73,230.88,230.55,230.56,8299.0,230.3164,230.4661,230.1367,230.1467,8299.0
2024-10-01 14:35:00,230.64,230.69,230.4,230.41,5553.0,230.2266,230.2765,229.987,229.997,5553.0
2024-10-01 14:40:00,230.57,230.62,230.43,230.52,3100.0,230.1567,230.2066,230.0169,230.1068,3100.0
2024-10-01 14:45:00,230.46,230.58,230.34,230.42,6119.0,230.0469,230.1667,229.9271,230.007,6119.0
2024-10-01 14:50:00,230.42,230.7,230.38,230.39,5493.0,230.007,230.2865,229.967,229.977,5493.0
2024-10-01 14:55:00,230.39,230.53,230.32,230.33,2811.0,229.977,230.1168,229.9071,229.9171,2811.0
2024-10-01 15:00:00,230.36,230.39,230.16,230.23,2953.0,229.9471,229.977,229.7474,229.8173,2953.0
2024-10-01 15:05:00,230.22,230.4,230.11,230.35,5408.0,229.8073,229.987,229.6975,229.9371,5408.0
2024-10-01 15:10:00,230.35,230.35,230.11,230.14,2073.0,229.9371,229.9371,229.6975,229.7275,2073.0
2024-10-01 15:15:00,230.13,230.27,230.03,230.27,3830.0,229.7175,229.8572,229.6177,229.8572,3830.0
2024-10-01 15:20:00,230.3,230.54,230.3,230.52,4221.0,229.8872,230.1267,229.8872,230.1068,4221.0
2024-10-01 15:25:00,230.48,230.53,230.34,230.37,6454.0,230.0668,230.1168,229.9271,229.957,6454.0
2024-10-01 15:30:00,230.37,230.4,230.01,230.02,12627.0,229.957,229.987,229.5977,229.6077,12627.0
2024-10-01 15:35:00,229.89,230.15,229.55,230.12,7453.0,229.4779,229.7374,229.1385,229.7075,7453.0
2024-10-01 15:40:00,230.08,230.19,229.85,230.0,8284.0,229.6676,229.7774,229.438,229.5877,8284.0
2024-10-01 15:45:00,229.93,229.97,229.64,229.64,10518.0,229.5178,229.5578,229.2284,229.2284,10518.0
2024-10-01 15:50:00,229.65,229.86,229.58,229.73,24418.0,229.2383,229.448,229.1685,229.3182,24418.0
2024-10-01 15:55:00,229.74,229.96,229.63,229.77,78227.0,229.3282,229.5478,229.2184,229.3581,78227.0
2024-10-02 09:30:00,228.51,229.04,227.92,228.52,9297.0,228.1004,228.6294,227.5114,228.1104,9297.0
2024-10-02 09:35:00,228.53,229.76,228.39,229.61,16938.0,228.1203,229.3481,227.9806,229.1984,16938.0
2024-10-02 09:40:00,229.49,229.54,229.16,229.17,2824.0,229.0786,229.1285,228.7492,228.7592,2824.0
2024-10-02 09:45:00,229.16,230.43,228.83,230.02,9946.0,228.7492,230.0169,228.4198,229.6077,9946.0
2024-10-02 09:50:00,230.0,230.0,229.8,229.99,2006.0,229.5877,229.5877,229.3881,229.5777,2006.0
2024-10-02 09:55:00,229.72,229.72,229.46,229.46,3067.0,229.3082,229.3082,229.0487,229.0487,3067.0
2024-10-02 10:00:00,229.47,230.05,229.47,229.99,3030.0,229.0587,229.6376,229.0587,229.5777,3030.0
2024-10-02 10:05:00,229.96,230.03,229.6,229.71,2049.0,229.5478,229.6177,229.1884,229.2982,2049.0
2024-10-02 10:10:00,229.86,230.17,229.86,230.03,2296.0,229.448,229.7574,229.448,229.6177,2296.0
2024-10-02 10:15:00,230.15,230.15,229.7,230.03,8060.0,229.7374,229.7374,229.2882,229.6177,8060.0
2024-10-02 10:20:00,230.09,230.19,229.45,229.45,5627.0,229.6775,229.7774,229.0387,229.0387,5627.0
2024-10-02 10:25:00,229.6,229.94,229.53,229.78,1432.0,229.1884,229.5278,229.1186,229.3681,1432.0
2024-10-02 10:30:00,229.96,230.17,229.96,230.15,600.0,229.5478,229.7574,229.5478,229.7374,600.0
2024-10-02 10:35:00,230.06,230.07,229.59,229.86,4914.0,229.6476,229.6576,229.1784,229.448,4914.0
2024-10-02 10:40:00,229.87,230.11,229.82,229.94,1705.0,229.4579,229.6975,229.408,229.5278,1705.0
2024-10-02 10:45:00,230.04,230.3,230.04,230.26,3954.0,229.6276,229.8872,229.6276,229.8472,3954.0
2024-10-02 10:50:00,230.14,230.38,229.79,229.79,4371.0,229.7275,229.967,229.3781,229.3781,4371.0
2024-10-02 10:55:00,229.87,230.11,229.71,229.71,1690.0,229.4579,229.6975,229.2982,229.2982,1690.0
2024-10-02 11:00:00,229.83,230.12,229.82,230.1,1225.0,229.418,229.7075,229.408,229.6875,1225.0
2024-10-02 11:05:00,230.17,230.27,230.06,230.15,1192.0,229.7574,229.8572,229.6476,229.7374,1192.0
2024-10-02 11:10:00,230.24,230.39,230.24,230.25,1200.0,229.8273,229.977,229.8273,229.8373,1200.0
2024-10-02 11:15:00,230.36,230.61,230.36,230.55,2355.0,229.9471,230.1966,229.9471,230.1367,2355.0
2024-10-02 11:20:00,230.62,230.67,230.46,230.62,4940.0,230.2066,230.2565,230.0469,230.2066,4940.0
2024-10-02 11:25:00,230.54,230.77,230.52,230.77,6976.0,230.1267,230.3563,230.1068,230.3563,6976.0
2024-10-02 11:30:00,230.81,230.9,230.72,230.8,4569.0,230.3963,230.4861,230.3064,230.3863,4569.0
2024-10-02 11:35:00,230.89,230.97,230.85,230.97,1200.0,230.4761,230.556,230.4362,230.556,1200.0
2024-10-02 11:40:00,230.88,230.9,230.77,230.79,3049.0,230.4661,230.4861,230.3563,230.3763,3049.0
2024-10-02 11:45:00,230.85,230.85,230.48,230.49,7281.0,230.4362,230.4362,230.0668,230.0768,7281.0
2024-10-02 11:50:00,230.61,230.67,230.37,230.38,3708.0,230.1966,230.2565,229.957,229.967,3708.0
2024-10-02 11:55:00,230.51,230.52,230.25,230.25,1948.0,230.0968,230.1068,229.8373,229.8373,1948.0
2024-10-02 12:00:00,230.33,230.42,230.24,230.35,3899.0,229.9171,230.007,229.8273,229.9371,3899.0
2024-10-02 12:05:00,230.36,230.49,230.27,230.49,1334.0,229.9471,230.0768,229.8572,230.0768,1334.0
2024-10-02 12:10:00,230.51,230.67,230.51,230.58,2009.0,230.0968,230.2565,230.0968,230.1667,2009.0
2024-10-02 12:15:00,230.51,230.63,230.28,230.28,8426.0,230.0968,230.2166,229.8672,229.8672,8426.0
2024-10-02 12:20:00,230.37,230.66,230.37,230.49,3205.0,229.957,230.2465,229.957,230.0768,3205.0
2024-10-02 12:25:00,230.66,230.99,230.66,230.95,4808.0,230.2465,230.5759,230.2465,230.536,4808.0
2024-10-02 12:30:00,230.95,230.95,230.66,230.66,2905.0,230.536,230.536,230.2465,230.2465,2905.0
2024-10-02 12:35:00,230.66,230.69,230.48,230.59,2138.0,230.2465,230.2765,230.0668,230.1767,2138.0
2024-10-02 12:40:00,230.67,230.67,230.45,230.45,2446.0,230.2565,230.2565,230.0369,230.0369,2446.0
2024-10-02 12:45:00,230.51,230.53,230.25,230.4,800.0,230.0968,230.1168,229.8373,229.987,800.0
2024-10-02 12:50:00,230.47,230.47,230.25,230.34,2226.0,230.0569,230.0569,229.8373,229.9271,2226.0
2024-10-02 12:55:00,230.25,230.25,230.08,230.17,4438.0,229.8373,229.8373,229.6676,229.7574,4438.0
2024-10-02 13:00:00,230.23,230.26,230.08,230.19,7450.0,229.8173,229.8472,229.6676,229.7774,7450.0
2024-10-02 13:05:00,230.15,230.25,230.14,230.25,500.0,229.7374,229.8373,229.7275,229.8373,500.0
2024-10-02 13:10:00,230.25,230.43,230.21,230.36,11034.0,229.8373,230.0169,229.7973,229.9471,11034.0
2024-10-02 13:15:00,230.41,230.49,230.35,230.44,2724.0,229.997,230.0768,229.9371,230.0269,2724.0
2024-10-02 13:20:00,230.4,230.43,230.38,230.38,595.0,229.987,230.0169,229.967,229.967,595.0
2024-10-02 13:25:00,230.32,230.61,230.29,230.61,3588.0,229.9071,230.1966,229.8772,230.1966,3588.0
2024-10-02 13:30:00,230.44,230.61,230.15,230.24,14084.0,230.0269,230.1966,229.7374,229.8273,14084.0
2024-10-02 13:35:00,230.14,230.32,230.14,230.24,3449.0,229.7275,229.9071,229.7275,229.8273,3449.0
2024-10-02 13:40:00,230.24,230.32,230.19,230.27,3419.0,229.8273,229.9071,229.7774,229.8572,3419.0
2024-10-02 13:45:00,230.34,230.78,230.34,230.78,938.0,229.9271,230.3663,229.9271,230.3663,938.0
2024-10-02 13:50:00,230.81,230.85,230.81,230.84,603.0,230.3963,230.4362,230.3963,230.4262,603.0
2024-10-02 13:55:00,230.86,231.04,230.86,230.94,5063.0,230.4462,230.6258,230.4462,230.526,5063.0
2024-10-02 14:00:00,231.03,231.03,230.87,230.89,1300.0,230.6159,230.6159,230.4561,230.4761,1300.0
2024-10-02 14:05:00,230.89,230.89,230.88,230.88,200.0,230.4761,230.4761,230.4661,230.4661,200.0
2024-10-02 14:10:00,230.82,230.85,230.76,230.85,2458.0,230.4062,230.4362,230.3463,230.4362,2458.0
2024-10-02 14:15:00,230.96,231.01,230.76,230.76,2184.0,230.546,230.5959,230.3463,230.3463,2184.0
2024-10-02 14:20:00,230.76,230.78,230.53,230.6,2271.0,230.3463,230.3663,230.1168,230.1866,2271.0
2024-10-02 14:25:00,230.78,230.82,230.38,230.5,4547.0,230.3663,230.4062,229.967,230.0868,4547.0
2024-10-02 14:30:00,230.47,230.58,230.47,230.5,4031.0,230.0569,230.1667,230.0569,230.0868,4031.0
2024-10-02 14:35:00,230.5,230.6,230.42,230.58,3756.0,230.0868,230.1866,230.007,230.1667,3756.0
2024-10-02 14:40:00,230.54,230.72,230.54,230.71,7934.0,230.1267,230.3064,230.1267,230.2964,7934.0
2024-10-02 14:45:00,230.68,230.74,230.67,230.74,200.0,230.2665,230.3264,230.2565,230.3264,200.0
2024-10-02 14:50:00,230.78,230.81,230.73,230.74,1036.0,230.3663,230.3963,230.3164,230.3264,1036.0
2024-10-02 14:55:00,230.8,230.8,230.62,230.74,6133.0,230.3863,230.3863,230.2066,230.3264,6133.0
2024-10-02 15:00:00,230.74,230.89,230.69,230.85,3732.0,230.3264,230.4761,230.2765,230.4362,3732.0
2024-10-02 15:05:00,230.87,230.88,230.76,230.77,2366.0,230.4561,230.4661,230.3463,230.3563,2366.0
2024-10-02 15:10:00,230.82,230.94,230.76,230.94,1371.0,230.4062,230.526,230.3463,230.526,1371.0
2024-10-02 15:15:00,230.87,230.92,230.77,230.8,4699.0,230.4561,230.5061,230.3563,230.3863,4699.0
2024-10-02 15:20:00,230.85,230.85,230.68,230.74,2705.0,230.4362,230.4362,230.2665,230.3264,2705.0
2024-10-02 15:25:00,230.78,230.79,230.65,230.79,2243.0,230.3663,230.3763,230.2365,230.3763,2243.0
2024-10-02 15:30:00,230.76,230.81,230.5,230.5,7942.0,230.3463,230.3963,230.0868,230.0868,7942.0
2024-10-02 15:35:00,230.54,230.92,230.54,230.89,1848.0,230.1267,230.5061,230.1267,230.4761,1848.0
2024-10-02 15:40:00,230.91,231.04,230.82,231.0,4906.0,230.4961,230.6258,230.4062,230.5859,4906.0
2024-10-02 15:45:00,231.0,231.13,230.86,231.13,6834.0,230.5859,230.7157,230.4462,230.7157,6834.0
2024-10-02 15:50:00,231.06,231.14,231.01,231.03,16047.0,230.6458,230.7257,230.5959,230.6159,16047.0
2024-10-02 15:55:00,231.02,231.62,230.95,231.47,88883.0,230.6059,231.2048,230.536,231.0551,88883.0
2024-10-03 09:30:00,230.11,230.55,229.63,230.28,10861.0,229.6975,230.1367,229.2184,229.8672,10861.0
2024-10-03 09:35:00,230.59,230.59,230.38,230.38,2901.0,230.1767,230.1767,229.967,229.967,2901.0
2024-10-03 09:40:00,230.09,230.38,229.6,229.61,4451.0,229.6775,229.967,229.1884,229.1984,4451.0
2024-10-03 09:45:00,229.61,229.61,229.1,229.27,4398.0,229.1984,229.1984,228.6893,228.859,4398.0
2024-10-03 09:50:00,229.2,229.49,229.12,229.38,1857.0,228.7891,229.0786,228.7093,228.9688,1857.0
2024-10-03 09:55:00,229.33,229.85,229.33,229.85,2523.0,228.9189,229.438,228.9189,229.438,2523.0
2024-10-03 10:00:00,229.98,230.58,229.66,230.14,10273.0,229.5677,230.1667,229.2483,229.7275,10273.0
2024-10-03 10:05:00,230.29,230.29,229.97,230.08,3180.0,229.8772,229.8772,229.5578,229.6676,3180.0
2024-10-03 10:10:00,230.09,230.27,229.14,229.55,5617.0,229.6775,229.8572,228.7293,229.1385,5617.0
2024-10-03 10:15:00,229.58,230.19,229.58,230.19,2617.0,229.1685,229.7774,229.1685,229.7774,2617.0
2024-10-03 10:20:00,230.01,230.41,229.61,229.62,3901.0,229.5977,229.997,229.1984,229.2084,3901.0
2024-10-03 10:25:00,229.56,229.74,229.33,229.55,3356.0,229.1485,229.3282,228.9189,229.1385,3356.0
2024-10-03 10:30:00,229.51,230.16,229.51,229.92,4024.0,229.0986,229.7474,229.0986,229.5079,4024.0
2024-10-03 10:35:00,229.96,229.96,229.61,229.61,1275.0,229.5478,229.5478,229.1984,229.1984,1275.0
2024-10-03 10:40:00,229.71,229.71,228.86,228.98,2428.0,229.2982,229.2982,228.4498,228.5695,2428.0
2024-10-03 10:45:00,229.1,229.72,229.1,229.59,7586.0,228.6893,229.3082,228.6893,229.1784,7586.0
2024-10-03 10:50:00,229.79,229.8,229.72,229.75,2577.0,229.3781,229.3881,229.3082,229.3382,2577.0
2024-10-03 10:55:00,229.65,229.65,229.3,229.3,2797.0,229.2383,229.2383,228.889,228.889,2797.0
2024-10-03 11:00:00,229.2,229.21,229.18,229.19,1046.0,228.7891,228.7991,228.7692,228.7792,1046.0
2024-10-03 11:05:00,229.19,229.61,229.19,229.44,2741.0,228.7792,229.1984,228.7792,229.0287,2741.0
2024-10-03 11:10:00,229.36,229.36,229.19,229.29,3005.0,228.9489,228.9489,228.7792,228.879,3005.0
2024-10-03 11:15:00,229.21,229.68,229.21,229.68,2250.0,228.7991,229.2683,228.7991,229.2683,2250.0
2024-10-03 11:20:00,229.6,229.84,229.49,229.75,3546.0,229.1884,229.428,229.0786,229.3382,3546.0
2024-10-03 11:25:00,229.73,229.74,229.54,229.74,1922.0,229.3182,229.3282,229.1285,229.3282,1922.0
2024-10-03 11:30:00,229.9,230.08,229.9,230.07,2335.0,229.4879,229.6676,229.4879,229.6576,2335.0
2024-10-03 11:35:00,230.05,230.16,229.96,230.02,2226.0,229.6376,229.7474,229.5478,229.6077,2226.0
2024-10-03 11:40:00,229.94,230.12,229.94,230.06,5100.0,229.5278,229.7075,229.5278,229.6476,5100.0
2024-10-03 11:45:00,229.97,230.04,229.97,230.04,300.0,229.5578,229.6276,229.5578,229.6276,300.0
2024-10-03 11:50:00,229.96,230.21,229.96,230.21,1895.0,229.5478,229.7973,229.5478,229.7973,1895.0
2024-10-03 11:55:00,230.26,230.26,229.89,229.89,2638.0,229.8472,229.8472,229.4779,229.4779,2638.0
2024-10-03 12:00:00,229.98,230.03,229.93,230.03,1110.0,229.5677,229.6177,229.5178,229.6177,1110.0
2024-10-03 12:05:00,229.85,229.96,229.76,229.96,2483.0,229.438,229.5478,229.3481,229.5478,2483.0
2024-10-03 12:10:00,229.85,230.07,229.85,229.97,3087.0,229.438,229.6576,229.438,229.5578,3087.0
2024-10-03 12:15:00,229.98,229.98,229.9,229.96,4361.0,229.5677,229.5677,229.4879,229.5478,4361.0
2024-10-03 12:20:00,229.97,230.19,229.97,230.08,3133.0,229.5578,229.7774,229.5578,229.6676,3133.0
2024-10-03 12:25:00,230.19,230.19,230.03,230.04,1067.0,229.7774,229.7774,229.6177,229.6276,1067.0
2024-10-03 12:30:00,230.06,230.11,229.99,230.02,9436.0,229.6476,229.6975,229.5777,229.6077,9436.0
2024-10-03 12:35:00,230.08,230.2,230.0,230.07,4576.0,229.6676,229.7873,229.5877,229.6576,4576.0
2024-10-03 12:40:00,230.0,230.04,229.91,229.93,4300.0,229.5877,229.6276,229.4979,229.5178,4300.0
2024-10-03 12:45:00,229.89,230.05,229.8,229.99,21244.0,229.4779,229.6376,229.3881,229.5777,21244.0
2024-10-03 12:50:00,229.99,229.99,229.79,229.88,11280.0,229.5777,229.5777,229.3781,229.4679,11280.0
2024-10-03 12:55:00,230.05,230.21,230.01,230.07,1776.0,229.6376,229.7973,229.5977,229.6576,1776.0
2024-10-03 13:00:00,229.89,229.94,229.68,229.77,2247.0,229.4779,229.5278,229.2683,229.3581,2247.0
2024-10-03 13:05:00,229.93,229.99,229.71,229.88,9749.0,229.5178,229.5777,229.2982,229.4679,9749.0
2024-10-03 13:10:00,229.89,230.12,229.88,230.0,1981.0,229.4779,229.7075,229.4679,229.5877,1981.0
2024-10-03 13:15:00,230.0,230.07,229.92,229.94,3679.0,229.5877,229.6576,229.5079,229.5278,3679.0
2024-10-03 13:20:00,229.9,230.36,229.9,230.32,3602.0,229.4879,229.9471,229.4879,229.9071,3602.0
2024-10-03 13:25:00,230.19,230.62,230.19,230.23,5298.0,229.7774,230.2066,229.7774,229.8173,5298.0
2024-10-03 13:30:00,230.17,230.32,230.17,230.32,1100.0,229.7574,229.9071,229.7574,229.9071,1100.0
2024-10-03 13:35:00,230.44,230.44,230.1,230.1,3305.0,230.0269,230.0269,229.6875,229.6875,3305.0
2024-10-03 13:40:00,230.08,230.13,229.85,230.13,6080.0,229.6676,229.7175,229.438,229.7175,6080.0
2024-10-03 13:45:00,230.13,230.24,230.08,230.08,2129.0,229.7175,229.8273,229.6676,229.6676,2129.0
2024-10-03 13:50:00,230.07,230.29,230.01,230.21,2869.0,229.6576,229.8772,229.5977,229.7973,2869.0
2024-10-03 13:55:00,230.18,230.34,230.18,230.33,1703.0,229.7674,229.9271,229.7674,229.9171,1703.0
2024-10-03 14:00:00,230.34,230.34,230.17,230.29,3502.0,229.9271,229.9271,229.7574,229.8772,3502.0
2024-10-03 14:05:00,230.29,230.43,230.28,230.38,2626.0,229.8772,230.0169,229.8672,229.967,2626.0
2024-10-03 14:10:00,230.41,230.46,230.37,230.39,5424.0,229.997,230.0469,229.957,229.977,5424.0
2024-10-03 14:15:00,230.39,230.42,230.31,230.4,4038.0,229.977,230.007,229.8972,229.987,4038.0
2024-10-03 14:20:00,230.39,230.39,230.15,230.37,7532.0,229.977,229.977,229.7374,229.957,7532.0
2024-10-03 14:25:00,230.43,230.53,230.3,230.33,7623.0,230.0169,230.1168,229.8872,229.9171,7623.0
2024-10-03 14:30:00,230.38,230.44,230.24,230.41,4241.0,229.967,230.0269,229.8273,229.997,4241.0
2024-10-03 14:35:00,230.42,230.48,230.38,230.43,2323.0,230.007,230.0668,229.967,230.0169,2323.0
2024-10-03 14:40:00,230.41,230.56,230.37,230.56,3954.0,229.997,230.1467,229.957,230.1467,3954.0
2024-10-03 14:45:00,230.53,230.54,230.43,230.52,5759.0,230.1168,230.1267,230.0169,230.1068,5759.0
2024-10-03 14:50:00,230.52,230.69,230.52,230.62,3127.0,230.1068,230.2765,230.1068,230.2066,3127.0
2024-10-03 14:55:00,230.72,230.78,230.55,230.58,3914.0,230.3064,230.3663,230.1367,230.1667,3914.0
2024-10-03 15:00:00,230.54,230.54,230.35,230.47,4734.0,230.1267,230.1267,229.9371,230.0569,4734.0
2024-10-03 15:05:00,230.4,230.48,230.39,230.43,8539.0,229.987,230.0668,229.977,230.0169,8539.0
2024-10-03 15:10:00,230.47,230.54,230.44,230.48,5259.0,230.0569,230.1267,230.0269,230.0668,5259.0
2024-10-03 15:15:00,230.51,230.66,230.45,230.6,5565.0,230.0968,230.2465,230.0369,230.1866,5565.0
2024-10-03 15:20:00,230.6,230.72,230.59,230.61,5195.0,230.1866,230.3064,230.1767,230.1966,5195.0
2024-10-03 15:25:00,230.6,230.64,230.44,230.55,8426.0,230.1866,230.2266,230.0269,230.1367,8426.0
2024-10-03 15:30:00,230.56,230.59,230.52,230.54,3534.0,230.1467,230.1767,230.1068,230.1267,3534.0
2024-10-03 15:35:00,230.55,230.55,230.43,230.49,12179.0,230.1367,230.1367,230.0169,230.0768,12179.0
2024-10-03 15:40:00,230.46,230.65,230.42,230.54,8748.0,230.0469,230.2365,230.007,230.1267,8748.0
2024-10-03 15:45:00,230.55,230.99,230.43,230.93,10755.0,230.1367,230.5759,230.0169,230.516,10755.0
2024-10-03 15:50:00,230.98,231.11,230.75,230.86,17006.0,230.566,230.6957,230.3364,230.4462,17006.0
2024-10-03 15:55:00,230.91,231.13,230.76,230.88,67181.0,230.4961,230.7157,230.3463,230.4661,67181.0
2024-10-04 09:30:00,233.45,233.75,232.22,232.58,27494.0,233.0315,233.331,231.8037,232.1631,27494.0
2024-10-04 09:35:00,233.16,233.32,232.75,233.26,5756.0,232.742,232.9018,232.3328,232.8419,5756.0
2024-10-04 09:40:00,233.43,234.0,233.42,233.81,3914.0,233.0116,233.5805,233.0016,233.3909,3914.0
2024-10-04 09:45:00,233.55,234.13,233.55,234.12,2317.0,233.1313,233.7103,233.1313,233.7003,2317.0
2024-10-04 09:50:00,234.12,234.15,233.73,234.02,3902.0,233.7003,233.7303,233.311,233.6005,3902.0
2024-10-04 09:55:00,233.95,233.97,233.44,233.68,9945.0,233.5306,233.5506,233.0215,233.2611,9945.0
2024-10-04 10:00:00,233.85,233.97,233.54,233.84,5064.0,233.4308,233.5506,233.1214,233.4208,5064.0
2024-10-04 10:05:00,233.96,234.28,233.39,233.68,10196.0,233.5406,233.86,232.9716,233.2611,10196.0
2024-10-04 10:10:00,233.52,233.89,233.41,233.83,6952.0,233.1014,233.4707,232.9916,233.4108,6952.0
2024-10-04 10:15:00,233.8,234.71,233.8,234.69,20577.0,233.3809,234.2893,233.3809,234.2693,20577.0
2024-10-04 10:20:00,234.71,234.71,233.75,234.08,10462.0,234.2893,234.2893,233.331,233.6604,10462.0
2024-10-04 10:25:00,234.02,234.28,233.81,233.99,4266.0,233.6005,233.86,233.3909,233.5706,4266.0
2024-10-04 10:30:00,234.01,234.7,233.55,233.91,15346.0,233.5905,234.2793,233.1313,233.4907,15346.0
2024-10-04 10:35:00,233.91,233.98,233.41,233.42,4585.0,233.4907,233.5606,232.9916,233.0016,4585.0
2024-10-04 10:40:00,233.46,233.78,233.46,233.55,900.0,233.0415,233.3609,233.0415,233.1313,900.0
2024-10-04 10:45:00,233.61,233.61,233.31,233.34,4798.0,233.1912,233.1912,232.8918,232.9217,4798.0
2024-10-04 10:50:00,233.45,233.61,233.29,233.49,785.0,233.0315,233.1912,232.8718,233.0715,785.0
2024-10-04 10:55:00,233.43,233.57,233.43,233.57,700.0,233.0116,233.1513,233.0116,233.1513,700.0
2024-10-04 11:00:00,233.62,233.74,233.49,233.49,4222.0,233.2012,233.321,233.0715,233.0715,4222.0
2024-10-04 11:05:00,233.6,233.63,233.6,233.61,400.0,233.1813,233.2112,233.1813,233.1912,400.0
2024-10-04 11:10:00,233.63,234.06,233.52,233.8,10742.0,233.2112,233.6404,233.1014,233.3809,10742.0
2024-10-04 11:15:00,233.78,233.78,233.61,233.61,2860.0,233.3609,233.3609,233.1912,233.1912,2860.0
2024-10-04 11:20:00,233.61,233.66,233.14,233.29,26661.0,233.1912,233.2411,232.7221,232.8718,26661.0
2024-10-04 11:25:00,233.3,233.51,233.29,233.33,14588.0,232.8818,233.0914,232.8718,232.9117,14588.0
2024-10-04 11:30:00,233.3,233.39,232.95,233.3,16272.0,232.8818,232.9716,232.5324,232.8818,16272.0
2024-10-04 11:35:00,233.31,233.6,233.31,233.53,3583.0,232.8918,233.1813,232.8918,233.1114,3583.0
2024-10-04 11:40:00,233.56,233.62,233.43,233.5,4894.0,233.1413,233.2012,233.0116,233.0814,4894.0
2024-10-04 11:45:00,233.5,233.52,233.48,233.52,1100.0,233.0814,233.1014,233.0615,233.1014,1100.0
2024-10-04 11:50:00,233.5,233.98,233.5,233.97,5243.0,233.0814,233.5606,233.0814,233.5506,5243.0
2024-10-04 11:55:00,233.96,234.26,233.95,234.03,8430.0,233.5406,233.8401,233.5306,233.6105,8430.0
2024-10-04 12:00:00,233.99,234.23,233.92,233.92,5740.0,233.5706,233.8101,233.5007,233.5007,5740.0
2024-10-04 12:05:00,234.03,234.23,233.97,233.97,806.0,233.6105,233.8101,233.5506,233.5506,806.0
2024-10-04 12:10:00,233.95,233.99,233.87,233.88,1348.0,233.5306,233.5706,233.4508,233.4608,1348.0
2024-10-04 12:15:00,233.93,234.23,233.93,234.03,4770.0,233.5107,233.8101,233.5107,233.6105,4770.0
2024-10-04 12:20:00,234.0,234.05,233.86,233.86,4400.0,233.5805,233.6304,233.4408,233.4408,4400.0
2024-10-04 12:25:00,233.92,233.92,233.6,233.62,3046.0,233.5007,233.5007,233.1813,233.2012,3046.0
2024-10-04 12:30:00,233.48,233.69,233.4,233.66,1967.0,233.0615,233.2711,232.9816,233.2411,1967.0
2024-10-04 12:35:00,233.87,234.46,233.87,234.46,3284.0,233.4508,234.0397,233.4508,234.0397,3284.0
2024-10-04 12:40:00,234.22,234.26,234.13,234.23,2039.0,233.8001,233.8401,233.7103,233.8101,2039.0
2024-10-04 12:45:00,234.45,234.54,234.19,234.19,4025.0,234.0297,234.1196,233.7702,233.7702,4025.0
2024-10-04 12:50:00,234.28,234.3,233.82,233.82,7714.0,233.86,233.88,233.4009,233.4009,7714.0
2024-10-04 12:55:00,233.99,233.99,233.73,233.78,2267.0,233.5706,233.5706,233.311,233.3609,2267.0
2024-10-04 13:00:00,233.65,233.78,233.62,233.78,2965.0,233.2312,233.3609,233.2012,233.3609,2965.0
2024-10-04 13:05:00,233.71,233.74,233.53,233.6,4950.0,233.2911,233.321,233.1114,233.1813,4950.0
2024-10-04 13:10:00,233.46,233.7,233.46,233.68,1064.0,233.0415,233.2811,233.0415,233.2611,1064.0
2024-10-04 13:15:00,233.69,233.69,233.6,233.66,1919.0,233.2711,233.2711,233.1813,233.2411,1919.0
2024-10-04 13:20:00,233.68,233.68,233.31,233.31,8395.0,233.2611,233.2611,232.8918,232.8918,8395.0
2024-10-04 13:25:00,233.34,233.35,233.19,233.19,1100.0,232.9217,232.9317,232.772,232.772,1100.0
2024-10-04 13:30:00,233.25,233.31,233.07,233.07,2482.0,232.8319,232.8918,232.6522,232.6522,2482.0
2024-10-04 13:35:00,233.07,233.07,232.57,233.0,3191.0,232.6522,232.6522,232.1531,232.5823,3191.0
2024-10-04 13:40:00,233.01,233.37,232.98,233.37,11669.0,232.5923,232.9517,232.5624,232.9517,11669.0
2024-10-04 13:45:00,233.31,233.31,233.17,233.17,200.0,232.8918,232.8918,232.752,232.752,200.0
2024-10-04 13:50:00,233.1,233.1,232.86,232.9,1950.0,232.6822,232.6822,232.4426,232.4825,1950.0
2024-10-04 13:55:00,232.96,232.96,232.84,232.89,1734.0,232.5424,232.5424,232.4226,232.4725,1734.0
2024-10-04 14:00:00,232.97,232.97,232.88,232.89,200.0,232.5524,232.5524,232.4625,232.4725,200.0
2024-10-04 14:05:00,232.91,233.03,232.8,232.81,4639.0,232.4925,232.6123,232.3827,232.3927,4639.0
2024-10-04 14:10:00,232.86,232.93,232.8,232.84,1632.0,232.4426,232.5125,232.3827,232.4226,1632.0
2024-10-04 14:15:00,232.81,232.93,232.66,232.88,3476.0,232.3927,232.5125,232.2429,232.4625,3476.0
2024-10-04 14:20:00,233.02,233.22,233.02,233.2,3891.0,232.6023,232.8019,232.6023,232.782,3891.0
2024-10-04 14:25:00,233.2,233.27,233.16,233.26,6436.0,232.782,232.8518,232.742,232.8419,6436.0
2024-10-04 14:30:00,233.22,233.33,233.2,233.25,7915.0,232.8019,232.9117,232.782,232.8319,7915.0
2024-10-04 14:35:00,233.28,233.32,233.04,233.04,6366.0,232.8618,232.9018,232.6223,232.6223,6366.0
2024-10-04 14:40:00,233.12,233.24,233.04,233.13,7763.0,232.7021,232.8219,232.6223,232.7121,7763.0
2024-10-04 14:45:00,233.08,233.12,232.89,233.03,21375.0,232.6622,232.7021,232.4725,232.6123,21375.0
2024-10-04 14:50:00,233.08,233.27,232.96,233.02,6501.0,232.6622,232.8518,232.5424,232.6023,6501.0
2024-10-04 14:55:00,232.9,232.96,232.66,232.96,4841.0,232.4825,232.5424,232.2429,232.5424,4841.0
2024-10-04 15:00:00,232.85,232.88,232.55,232.63,6596.0,232.4326,232.4625,232.1331,232.213,6596.0
2024-10-04 15:05:00,232.75,232.8,232.55,232.65,4835.0,232.3328,232.3827,232.1331,232.233,4835.0
2024-10-04 15:10:00,232.8,232.84,232.66,232.67,7255.0,232.3827,232.4226,232.2429,232.2529,7255.0
2024-10-04 15:15:00,232.83,232.91,232.66,232.91,10371.0,232.4126,232.4925,232.2429,232.4925,10371.0
2024-10-04 15:20:00,232.93,233.03,232.81,232.97,8138.0,232.5125,232.6123,232.3927,232.5524,8138.0
2024-10-04 15:25:00,232.87,233.06,232.71,232.98,8397.0,232.4526,232.6422,232.2929,232.5624,8397.0
2024-10-04 15:30:00,232.97,233.32,232.97,233.31,10463.0,232.5524,232.9018,232.5524,232.8918,10463.0
2024-10-04 15:35:00,233.24,233.58,233.11,233.46,8863.0,232.8219,233.1613,232.6921,233.0415,8863.0
2024-10-04 15:40:00,233.56,233.64,233.49,233.56,7766.0,233.1413,233.2212,233.0715,233.1413,7766.0
2024-10-04 15:45:00,233.59,233.59,233.38,233.55,18469.0,233.1713,233.1713,232.9616,233.1313,18469.0
2024-10-04 15:50:00,233.6,233.93,233.52,233.91,45658.0,233.1813,233.5107,233.1014,233.4907,45658.0
2024-10-04 15:55:00,233.88,234.1,233.66,233.7,61555.0,233.4608,233.6804,233.2411,233.2811,61555.0
2024-10-07 09:30:00,233.55,234.05,233.13,233.88,7343.0,233.1313,233.6304,232.7121,233.4608,7343.0
2024-10-07 09:35:00,233.58,234.13,233.58,234.11,497.0,233.1613,233.7103,233.1613,233.6903,497.0
2024-10-07 09:40:00,234.09,234.43,233.76,234.29,13121.0,233.6704,234.0098,233.341,233.87,13121.0
2024-10-07 09:45:00,234.44,234.8,234.39,234.51,3680.0,234.0197,234.3791,233.9698,234.0896,3680.0
2024-10-07 09:50:00,234.48,234.64,234.31,234.51,1213.0,234.0597,234.2194,233.89,234.0896,1213.0
2024-10-07 09:55:00,234.25,234.48,234.16,234.42,7764.0,233.8301,234.0597,233.7403,233.9998,7764.0
2024-10-07 10:00:00,234.36,234.5,234.12,234.42,3429.0,233.9399,234.0796,233.7003,233.9998,3429.0
2024-10-07 10:05:00,234.45,234.72,234.28,234.33,4331.0,234.0297,234.2992,233.86,233.9099,4331.0
2024-10-07 10:10:00,234.54,234.96,234.54,234.96,1538.0,234.1196,234.5388,234.1196,234.5388,1538.0
2024-10-07 10:15:00,234.77,234.82,234.46,234.46,4959.0,234.3492,234.3991,234.0397,234.0397,4959.0
2024-10-07 10:20:00,234.44,234.44,234.01,234.09,4287.0,234.0197,234.0197,233.5905,233.6704,4287.0
2024-10-07 10:25:00,234.09,234.1,233.88,233.98,5123.0,233.6704,233.6804,233.4608,233.5606,5123.0
2024-10-07 10:30:00,233.95,234.12,233.94,234.0,948.0,233.5306,233.7003,233.5206,233.5805,948.0
2024-10-07 10:35:00,234.2,234.3,233.95,233.95,4683.0,233.7802,233.88,233.5306,233.5306,4683.0
2024-10-07 10:40:00,233.84,233.84,233.57,233.58,746.0,233.4208,233.4208,233.1513,233.1613,746.0
2024-10-07 10:45:00,233.59,233.83,233.39,233.46,8634.0,233.1713,233.4108,232.9716,233.0415,8634.0
2024-10-07 10:50:00,233.51,233.67,233.47,233.5,15499.0,233.0914,233.2511,233.0515,233.0814,15499.0
2024-10-07 10:55:00,233.51,233.63,233.43,233.57,7610.0,233.0914,233.2112,233.0116,233.1513,7610.0
2024-10-07 11:00:00,233.46,233.66,233.4,233.61,7285.0,233.0415,233.2411,232.9816,233.1912,7285.0
2024-10-07 11:05:00,233.64,233.78,233.37,233.7,6249.0,233.2212,233.3609,232.9517,233.2811,6249.0
2024-10-07 11:10:00,233.72,233.91,233.65,233.91,5035.0,233.301,233.4907,233.2312,233.4907,5035.0
2024-10-07 11:15:00,233.91,234.09,233.83,234.06,3626.0,233.4907,233.6704,233.4108,233.6404,3626.0
2024-10-07 11:20:00,234.09,234.12,233.76,233.76,2913.0,233.6704,233.7003,233.341,233.341,2913.0
2024-10-07 11:25:00,233.74,233.83,233.36,233.42,3913.0,233.321,233.4108,232.9417,233.0016,3913.0
2024-10-07 11:30:00,233.39,233.44,233.15,233.24,2587.0,232.9716,233.0215,232.7321,232.8219,2587.0
2024-10-07 11:35:00,233.24,233.25,233.09,233.12,3564.0,232.8219,232.8319,232.6722,232.7021,3564.0
2024-10-07 11:40:00,233.17,233.23,233.0,233.06,6437.0,232.752,232.8119,232.5823,232.6422,6437.0
2024-10-07 11:45:00,233.09,233.28,233.03,233.25,5736.0,232.6722,232.8618,232.6123,232.8319,5736.0
2024-10-07 11:50:00,233.2,233.24,232.85,232.91,9421.0,232.782,232.8219,232.4326,232.4925,9421.0
2024-10-07 11:55:00,232.88,232.9,232.71,232.78,4092.0,232.4625,232.4825,232.2929,232.3627,4092.0
2024-10-07 12:00:00,232.66,232.78,232.38,232.49,3927.0,232.2429,232.3627,231.9634,232.0732,3927.0
2024-10-07 12:05:00,232.54,232.55,232.26,232.36,7089.0,232.1232,232.1331,231.8437,231.9435,7089.0
2024-10-07 12:10:00,232.27,232.57,232.19,232.56,3334.0,231.8536,232.1531,231.7738,232.1431,3334.0
2024-10-07 12:15:00,232.5,232.58,232.47,232.58,2115.0,232.0832,232.1631,232.0533,232.1631,2115.0
2024-10-07 12:20:00,232.58,232.81,232.57,232.76,1420.0,232.1631,232.3927,232.1531,232.3428,1420.0
2024-10-07 12:25:00,232.8,232.83,232.7,232.72,2647.0,232.3827,232.4126,232.2829,232.3028,2647.0
2024-10-07 12:30:00,232.74,232.81,232.66,232.78,6906.0,232.3228,232.3927,232.2429,232.3627,6906.0
2024-10-07 12:35:00,232.8,232.92,232.76,232.92,7345.0,232.3827,232.5025,232.3428,232.5025,7345.0
2024-10-07 12:40:00,232.93,232.93,232.65,232.7,4032.0,232.5125,232.5125,232.233,232.2829,4032.0
2024-10-07 12:45:00,232.78,232.8,232.78,232.8,344.0,232.3627,232.3827,232.3627,232.3827,344.0
2024-10-07 12:50:00,232.95,233.23,232.95,233.23,1089.0,232.5324,232.8119,232.5324,232.8119,1089.0
2024-10-07 12:55:00,233.18,233.29,233.1,233.22,2990.0,232.762,232.8718,232.6822,232.8019,2990.0
2024-10-07 13:00:00,233.12,233.2,233.11,233.13,3060.0,232.7021,232.782,232.6921,232.7121,3060.0
2024-10-07 13:05:00,233.05,233.07,232.85,232.85,1579.0,232.6322,232.6522,232.4326,232.4326,1579.0
2024-10-07 13:10:00,232.86,232.98,232.85,232.94,2596.0,232.4426,232.5624,232.4326,232.5224,2596.0
2024-10-07 13:15:00,232.92,232.92,232.91,232.92,488.0,232.5025,232.5025,232.4925,232.5025,488.0
2024-10-07 13:20:00,233.11,233.26,232.96,233.26,5699.0,232.6921,232.8419,232.5424,232.8419,5699.0
2024-10-07 13:25:00,233.22,233.24,233.03,233.09,25365.0,232.8019,232.8219,232.6123,232.6722,25365.0
2024-10-07 13:30:00,233.07,233.23,232.9,233.23,2557.0,232.6522,232.8119,232.4825,232.8119,2557.0
2024-10-07 13:35:00,233.24,233.38,233.24,233.36,2739.0,232.8219,232.9616,232.8219,232.9417,2739.0
2024-10-07 13:40:00,233.36,233.42,233.3,233.35,1527.0,232.9417,233.0016,232.8818,232.9317,1527.0
2024-10-07 13:45:00,233.36,233.41,233.21,233.27,25064.0,232.9417,232.9916,232.792,232.8518,25064.0
2024-10-07 13:50:00,233.28,233.35,233.03,233.19,7725.0,232.8618,232.9317,232.6123,232.772,7725.0
2024-10-07 13:55:00,233.22,233.36,233.13,233.36,3382.0,232.8019,232.9417,232.7121,232.9417,3382.0
2024-10-07 14:00:00,233.28,233.29,233.1,233.1,3688.0,232.8618,232.8718,232.6822,232.6822,3688.0
2024-10-07 14:05:00,233.15,233.24,233.13,233.24,2556.0,232.7321,232.8219,232.7121,232.8219,2556.0
2024-10-07 14:10:00,233.27,233.49,233.26,233.31,5766.0,232.8518,233.0715,232.8419,232.8918,5766.0
2024-10-07 14:15:00,233.26,233.35,233.16,233.2,2362.0,232.8419,232.9317,232.742,232.782,2362.0
2024-10-07 14:20:00,233.17,233.18,233.11,233.16,2750.0,232.752,232.762,232.6921,232.742,2750.0
2024-10-07 14:25:00,233.17,233.25,233.14,233.19,2583.0,232.752,232.8319,232.7221,232.772,2583.0
2024-10-07 14:30:00,233.13,233.13,232.4,232.73,9334.0,232.7121,232.7121,231.9834,232.3128,9334.0
2024-10-07 14:35:00,232.76,232.76,232.26,232.26,4571.0,232.3428,232.3428,231.8437,231.8437,4571.0
2024-10-07 14:40:00,232.28,232.4,231.92,231.93,7305.0,231.8636,231.9834,231.5043,231.5142,7305.0
2024-10-07 14:45:00,231.81,231.89,231.28,231.43,6967.0,231.3945,231.4743,230.8654,231.0151,6967.0
2024-10-07 14:50:00,231.43,231.92,231.43,231.88,25869.0,231.0151,231.5043,231.0151,231.4643,25869.0
2024-10-07 14:55:00,231.9,232.26,231.89,232.15,24922.0,231.4843,231.8437,231.4743,231.7339,24922.0
2024-10-07 15:00:00,232.18,232.45,232.14,232.45,5124.0,231.7638,232.0333,231.7239,232.0333,5124.0
2024-10-07 15:05:00,232.45,233.01,232.45,232.89,10084.0,232.0333,232.5923,232.0333,232.4725,10084.0
2024-10-07 15:10:00,232.9,232.9,232.53,232.65,8306.0,232.4825,232.4825,232.1132,232.233,8306.0
2024-10-07 15:15:00,232.73,232.91,232.63,232.68,10075.0,232.3128,232.4925,232.213,232.2629,10075.0
2024-10-07 15:20:00,232.75,232.81,232.61,232.67,8724.0,232.3328,232.3927,232.193,232.2529,8724.0
2024-10-07 15:25:00,232.68,232.68,232.51,232.51,7080.0,232.2629,232.2629,232.0932,232.0932,7080.0
2024-10-07 15:30:00,232.56,232.56,232.37,232.45,4159.0,232.1431,232.1431,231.9535,232.0333,4159.0
2024-10-07 15:35:00,232.38,232.44,232.19,232.25,6787.0,231.9634,232.0233,231.7738,231.8337,6787.0
2024-10-07 15:40:00,232.29,232.47,232.2,232.47,11343.0,231.8736,232.0533,231.7838,232.0533,11343.0
2024-10-07 15:45:00,232.48,232.68,232.33,232.65,8727.0,232.0633,232.2629,231.9135,232.233,8727.0
2024-10-07 15:50:00,232.61,233.17,232.59,233.08,16820.0,232.193,232.752,232.1731,232.6622,16820.0
2024-10-07 15:55:00,233.01,233.02,232.34,232.6,67342.0,232.5923,232.6023,231.9235,232.183,67342.0
2024-10-08 09:30:00,233.84,234.56,233.02,233.03,20468.0,233.4208,234.1395,232.6023,232.6123,20468.0
2024-10-08 09:35:00,233.03,233.18,232.64,233.06,1300.0,232.6123,232.762,232.223,232.6422,1300.0
2024-10-08 09:40:00,233.09,233.13,232.84,233.06,4216.0,232.6722,232.7121,232.4226,232.6422,4216.0
2024-10-08 09:45:00,233.07,233.1,233.02,233.04,2577.0,232.6522,232.6822,232.6023,232.6223,2577.0
2024-10-08 09:50:00,233.04,233.36,232.98,233.34,6201.0,232.6223,232.9417,232.5624,232.9217,6201.0
2024-10-08 09:55:00,233.35,233.57,233.06,233.06,8305.0,232.9317,233.1513,232.6422,232.6422,8305.0
2024-10-08 10:00:00,232.81,233.25,232.81,233.2,4563.0,232.3927,232.8319,232.3927,232.782,4563.0
2024-10-08 10:05:00,233.33,233.37,233.08,233.34,8290.0,232.9117,232.9517,232.6622,232.9217,8290.0
2024-10-08 10:10:00,233.34,233.34,232.6,232.66,7522.0,232.9217,232.9217,232.183,232.2429,7522.0
2024-10-08 10:15:00,232.29,232.53,232.29,232.53,2505.0,231.8736,232.1132,231.8736,232.1132,2505.0
2024-10-08 10:20:00,232.55,232.69,232.46,232.57,4898.0,232.1331,232.2729,232.0433,232.1531,4898.0
2024-10-08 10:25:00,232.57,232.82,232.56,232.61,8221.0,232.1531,232.4027,232.1431,232.193,8221.0
2024-10-08 10:30:00,232.73,233.28,232.73,233.25,11447.0,232.3128,232.8618,232.3128,232.8319,11447.0
2024-10-08 10:35:00,233.21,233.49,233.19,233.39,7580.0,232.792,233.0715,232.772,232.9716,7580.0
2024-10-08 10:40:00,233.38,234.13,233.18,233.68,9281.0,232.9616,233.7103,232.762,233.2611,9281.0
2024-10-08 10:45:00,233.84,234.33,233.83,234.19,6672.0,233.4208,233.9099,233.4108,233.7702,6672.0
2024-10-08 10:50:00,234.19,234.2,233.95,234.08,2717.0,233.7702,233.7802,233.5306,233.6604,2717.0
2024-10-08 10:55:00,234.23,234.26,233.89,233.89,2781.0,233.8101,233.8401,233.4707,233.4707,2781.0
2024-10-08 11:00:00,233.9,233.9,233.72,233.75,1851.0,233.4807,233.4807,233.301,233.331,1851.0
2024-10-08 11:05:00,233.7,233.7,233.46,233.61,1192.0,233.2811,233.2811,233.0415,233.1912,1192.0
2024-10-08 11:10:00,233.61,233.68,233.48,233.58,5541.0,233.1912,233.2611,233.0615,233.1613,5541.0
2024-10-08 11:15:00,233.56,233.75,233.38,233.66,43930.0,233.1413,233.331,232.9616,233.2411,43930.0
2024-10-08 11:20:00,233.68,233.78,233.56,233.63,10191.0,233.2611,233.3609,233.1413,233.2112,10191.0
2024-10-08 11:25:00,233.75,234.1,233.75,234.02,12086.0,233.331,233.6804,233.331,233.6005,12086.0
2024-10-08 11:30:00,234.15,234.24,233.94,233.95,5571.0,233.7303,233.8201,233.5206,233.5306,5571.0
2024-10-08 11:35:00,234.04,234.1,233.92,234.04,4506.0,233.6205,233.6804,233.5007,233.6205,4506.0
2024-10-08 11:40:00,234.09,234.22,234.02,234.22,3374.0,233.6704,233.8001,233.6005,233.8001,3374.0
2024-10-08 11:45:00,234.14,234.19,234.04,234.08,2692.0,233.7203,233.7702,233.6205,233.6604,2692.0
2024-10-08 11:50:00,234.15,234.39,234.14,234.36,5592.0,233.7303,233.9698,233.7203,233.9399,5592.0
2024-10-08 11:55:00,234.37,234.4,234.23,234.32,4490.0,233.9499,233.9798,233.8101,233.9,4490.0
2024-10-08 12:00:00,234.3,234.36,234.03,234.04,3768.0,233.88,233.9399,233.6105,233.6205,3768.0
2024-10-08 12:05:00,234.04,234.23,234.04,234.23,8135.0,233.6205,233.8101,233.6205,233.8101,8135.0
2024-10-08 12:10:00,234.23,234.46,234.23,234.36,5565.0,233.8101,234.0397,233.8101,233.9399,5565.0
2024-10-08 12:15:00,234.2,234.27,234.16,234.25,1883.0,233.7802,233.8501,233.7403,233.8301,1883.0
2024-10-08 12:20:00,234.24,234.37,234.23,234.37,800.0,233.8201,233.9499,233.8101,233.9499,800.0
2024-10-08 12:25:00,234.27,234.48,234.27,234.44,4056.0,233.8501,234.0597,233.8501,234.0197,4056.0
2024-10-08 12:30:00,234.44,234.44,234.37,234.43,2054.0,234.0197,234.0197,233.9499,234.0098,2054.0
2024-10-08 12:35:00,234.46,234.51,234.34,234.39,9516.0,234.0397,234.0896,233.9199,233.9698,9516.0
2024-10-08 12:40:00,234.47,234.49,234.35,234.39,5737.0,234.0497,234.0697,233.9299,233.9698,5737.0
2024-10-08 12:45:00,234.42,234.52,234.42,234.42,3832.0,233.9998,234.0996,233.9998,233.9998,3832.0
2024-10-08 12:50:00,234.41,234.6,234.41,234.53,2600.0,233.9898,234.1795,233.9898,234.1096,2600.0
2024-10-08 12:55:00,234.55,234.56,234.38,234.4,2425.0,234.1296,234.1395,233.9599,233.9798,2425.0
2024-10-08 13:00:00,234.41,234.41,234.19,234.21,2642.0,233.9898,233.9898,233.7702,233.7902,2642.0
2024-10-08 13:05:00,234.16,234.21,233.57,233.58,3047.0,233.7403,233.7902,233.1513,233.1613,3047.0
2024-10-08 13:10:00,233.6,233.8,233.49,233.74,2198.0,233.1813,233.3809,233.0715,233.321,2198.0
2024-10-08 13:15:00,233.58,233.68,233.55,233.63,1601.0,233.1613,233.2611,233.1313,233.2112,1601.0
2024-10-08 13:20:00,233.68,233.94,233.68,233.83,3501.0,233.2611,233.5206,233.2611,233.4108,3501.0
2024-10-08 13:25:00,233.86,234.07,233.85,233.89,45698.0,233.4408,233.6504,233.4308,233.4707,45698.0
2024-10-08 13:30:00,233.81,233.97,233.71,233.94,2142.0,233.3909,233.5506,233.2911,233.5206,2142.0
2024-10-08 13:35:00,234.02,234.07,233.93,233.98,7090.0,233.6005,233.6504,233.5107,233.5606,7090.0
2024-10-08 13:40:00,233.98,234.05,233.94,233.98,2486.0,233.5606,233.6304,233.5206,233.5606,2486.0
2024-10-08 13:45:00,233.92,233.92,233.77,233.91,5347.0,233.5007,233.5007,233.351,233.4907,5347.0
2024-10-08 13:50:00,233.87,234.01,233.87,233.95,1500.0,233.4508,233.5905,233.4508,233.5306,1500.0
2024-10-08 13:55:00,233.97,234.07,233.9,234.02,5598.0,233.5506,233.6504,233.4807,233.6005,5598.0
2024-10-08 14:00:00,234.08,234.11,233.98,233.99,4811.0,233.6604,233.6903,233.5606,233.5706,4811.0
2024-10-08 14:05:00,234.04,234.07,234.04,234.06,1161.0,233.6205,233.6504,233.6205,233.6404,1161.0
2024-10-08 14:10:00,234.04,234.19,233.99,234.19,3751.0,233.6205,233.7702,233.5706,233.7702,3751.0
2024-10-08 14:15:00,234.17,234.35,234.17,234.34,2509.0,233.7502,233.9299,233.7502,233.9199,2509.0
2024-10-08 14:20:00,234.34,234.34,234.08,234.16,4670.0,233.9199,233.9199,233.6604,233.7403,4670.0
2024-10-08 14:25:00,234.16,234.23,234.05,234.09,68659.0,233.7403,233.8101,233.6304,233.6704,68659.0
2024-10-08 14:30:00,234.11,234.26,234.11,234.18,9223.0,233.6903,233.8401,233.6903,233.7602,9223.0
2024-10-08 14:35:00,234.2,234.66,234.18,234.56,22423.0,233.7802,234.2394,233.7602,234.1395,22423.0
2024-10-08 14:40:00,234.56,234.62,234.3,234.3,8835.0,234.1395,234.1994,233.88,233.88,8835.0
2024-10-08 14:45:00,234.31,234.36,234.29,234.29,720.0,233.89,233.9399,233.87,233.87,720.0
2024-10-08 14:50:00,234.3,234.4,234.2,234.3,6562.0,233.88,233.9798,233.7802,233.88,6562.0
2024-10-08 14:55:00,234.39,234.61,234.36,234.54,5816.0,233.9698,234.1894,233.9399,234.1196,5816.0
2024-10-08 15:00:00,234.54,234.54,234.36,234.38,6507.0,234.1196,234.1196,233.9399,233.9599,6507.0
2024-10-08 15:05:00,234.32,234.32,234.14,234.17,3584.0,233.9,233.9,233.7203,233.7502,3584.0
2024-10-08 15:10:00,234.08,234.36,234.07,234.34,4509.0,233.6604,233.9399,233.6504,233.9199,4509.0
2024-10-08 15:15:00,234.31,234.44,234.31,234.43,4679.0,233.89,234.0197,233.89,234.0098,4679.0
2024-10-08 15:20:00,234.4,234.54,234.35,234.52,7385.0,233.9798,234.1196,233.9299,234.0996,7385.0
2024-10-08 15:25:00,234.48,234.56,234.31,234.31,10611.0,234.0597,234.1395,233.89,233.89,10611.0
2024-10-08 15:30:00,234.31,234.41,234.19,234.2,12865.0,233.89,233.9898,233.7702,233.7802,12865.0
2024-10-08 15:35:00,234.18,234.19,234.09,234.15,7131.0,233.7602,233.7702,233.6704,233.7303,7131.0
2024-10-08 15:40:00,234.15,234.15,233.94,234.08,7546.0,233.7303,233.7303,233.5206,233.6604,7546.0
2024-10-08 15:45:00,234.08,234.26,234.02,234.2,12269.0,233.6604,233.8401,233.6005,233.7802,12269.0
2024-10-08 15:50:00,234.13,234.37,234.12,234.33,25448.0,233.7103,233.9499,233.7003,233.9099,25448.0
2024-10-08 15:55:00,234.29,234.47,234.18,234.21,71856.0,233.87,234.0497,233.7602,233.7902,71856.0
2024-10-09 09:30:00,234.48,234.95,234.48,234.79,6209.0,234.0597,234.5288,234.0597,234.3691,6209.0
2024-10-09 09:35:00,234.93,235.18,234.6,235.08,9159.0,234.5089,234.7584,234.1795,234.6586,9159.0
2024-10-09 09:40:00,235.23,235.33,235.07,235.27,18282.0,234.8083,234.9082,234.6486,234.8483,18282.0
2024-10-09 09:45:00,235.11,235.25,235.02,235.21,4777.0,234.6885,234.8283,234.5987,234.7884,4777.0
2024-10-09 09:50:00,235.23,235.4,235.02,235.28,19099.0,234.8083,234.978,234.5987,234.8582,19099.0
2024-10-09 09:55:00,235.28,235.64,235.28,235.53,19158.0,234.8582,235.2176,234.8582,235.1078,19158.0
2024-10-09 10:00:00,235.63,235.63,235.18,235.2,8091.0,235.2076,235.2076,234.7584,234.7784,8091.0
2024-10-09 10:05:00,235.0,235.25,234.87,234.9,3526.0,234.5787,234.8283,234.449,234.4789,3526.0
2024-10-09 10:10:00,234.9,235.15,234.76,234.95,3474.0,234.4789,234.7285,234.3392,234.5288,3474.0
2024-10-09 10:15:00,234.95,234.95,234.59,234.67,3689.0,234.5288,234.5288,234.1695,234.2493,3689.0
2024-10-09 10:20:00,234.88,235.02,234.7,234.88,2465.0,234.459,234.5987,234.2793,234.459,2465.0
2024-10-09 10:25:00,234.88,235.13,234.87,235.11,16068.0,234.459,234.7085,234.449,234.6885,16068.0
2024-10-09 10:30:00,235.11,235.11,234.91,235.04,12712.0,234.6885,234.6885,234.4889,234.6187,12712.0
2024-10-09 10:35:00,234.99,235.21,234.97,235.14,21709.0,234.5688,234.7884,234.5488,234.7185,21709.0
2024-10-09 10:40:00,235.14,235.26,235.11,235.14,5876.0,234.7185,234.8383,234.6885,234.7185,5876.0
2024-10-09 10:45:00,235.14,235.63,235.13,235.59,21344.0,234.7185,235.2076,234.7085,235.1677,21344.0
2024-10-09 10:50:00,235.59,235.8,235.51,235.8,7654.0,235.1677,235.3773,235.0878,235.3773,7654.0
2024-10-09 10:55:00,235.87,235.94,235.73,235.8,5308.0,235.4472,235.5171,235.3074,235.3773,5308.0
2024-10-09 11:00:00,235.8,235.92,235.74,235.79,3895.0,235.3773,235.4971,235.3174,235.3673,3895.0
2024-10-09 11:05:00,235.7,236.02,235.69,235.9,4783.0,235.2775,235.5969,235.2675,235.4771,4783.0
2024-10-09 11:10:00,235.9,236.21,235.89,236.06,43680.0,235.4771,235.7866,235.4672,235.6368,43680.0
2024-10-09 11:15:00,236.06,236.31,236.0,236.27,15620.0,235.6368,235.8864,235.577,235.8465,15620.0
2024-10-09 11:20:00,236.27,236.54,236.27,236.53,4610.0,235.8465,236.116,235.8465,236.106,4610.0
2024-10-09 11:25:00,236.55,236.64,236.42,236.53,16697.0,236.126,236.2158,235.9962,236.106,16697.0
2024-10-09 11:30:00,236.62,236.76,236.51,236.71,12944.0,236.1958,236.3356,236.086,236.2857,12944.0
2024-10-09 11:35:00,236.71,236.99,236.71,236.99,3097.0,236.2857,236.5652,236.2857,236.5652,3097.0
2024-10-09 11:40:00,236.97,237.06,236.86,236.87,7480.0,236.5452,236.6351,236.4354,236.4454,7480.0
2024-10-09 11:45:00,237.04,237.06,236.87,236.87,1872.0,236.6151,236.6351,236.4454,236.4454,1872.0
2024-10-09 11:50:00,236.96,237.05,236.9,236.93,8962.0,236.5352,236.6251,236.4753,236.5053,8962.0
2024-10-09 11:55:00,236.93,236.95,236.5,236.58,7984.0,236.5053,236.5253,236.0761,236.1559,7984.0
2024-10-09 12:00:00,236.57,236.87,236.49,236.77,5138.0,236.1459,236.4454,236.0661,236.3456,5138.0
2024-10-09 12:05:00,236.84,236.99,236.78,236.87,6970.0,236.4154,236.5652,236.3556,236.4454,6970.0
2024-10-09 12:10:00,236.87,237.19,236.87,237.01,9334.0,236.4454,236.7648,236.4454,236.5851,9334.0
2024-10-09 12:15:00,237.04,237.19,236.99,237.19,4311.0,236.6151,236.7648,236.5652,236.7648,4311.0
2024-10-09 12:20:00,237.12,237.45,237.08,237.41,17477.0,236.6949,237.0244,236.655,236.9844,17477.0
2024-10-09 12:25:00,237.5,237.5,237.17,237.32,6929.0,237.0743,237.0743,236.7449,236.8946,6929.0
2024-10-09 12:30:00,237.42,237.42,237.22,237.27,4897.0,236.9944,236.9944,236.7948,236.8447,4897.0
2024-10-09 12:35:00,237.27,237.54,237.27,237.49,4313.0,236.8447,237.1142,236.8447,237.0643,4313.0
2024-10-09 12:40:00,237.44,237.5,237.44,237.5,3205.0,237.0144,237.0743,237.0144,237.0743,3205.0
2024-10-09 12:45:00,237.46,237.52,237.09,237.09,7264.0,237.0343,237.0942,236.665,236.665,7264.0
2024-10-09 12:50:00,237.09,237.09,236.5,236.63,2639.0,236.665,236.665,236.0761,236.2058,2639.0
2024-10-09 12:55:00,236.6,236.85,236.51,236.59,1242.0,236.1759,236.4254,236.086,236.1659,1242.0
2024-10-09 13:00:00,236.63,236.72,236.57,236.57,4890.0,236.2058,236.2957,236.1459,236.1459,4890.0
2024-10-09 13:05:00,236.68,236.73,236.67,236.71,830.0,236.2557,236.3056,236.2458,236.2857,830.0
2024-10-09 13:10:00,236.85,236.85,236.76,236.79,2928.0,236.4254,236.4254,236.3356,236.3655,2928.0
2024-10-09 13:15:00,236.77,236.87,236.71,236.87,4729.0,236.3456,236.4454,236.2857,236.4454,4729.0
2024-10-09 13:20:00,236.92,237.0,236.86,237.0,10175.0,236.4953,236.5752,236.4354,236.5752,10175.0
2024-10-09 13:25:00,236.89,236.89,236.57,236.57,4370.0,236.4654,236.4654,236.1459,236.1459,4370.0
2024-10-09 13:30:00,236.56,236.74,236.34,236.67,7381.0,236.1359,236.3156,235.9163,236.2458,7381.0
2024-10-09 13:35:00,236.67,236.76,236.67,236.76,3561.0,236.2458,236.3356,236.2458,236.3356,3561.0
2024-10-09 13:40:00,236.68,236.76,236.67,236.68,2152.0,236.2557,236.3356,236.2458,236.2557,2152.0
2024-10-09 13:45:00,236.6,236.64,236.6,236.64,990.0,236.1759,236.2158,236.1759,236.2158,990.0
2024-10-09 13:50:00,236.67,236.73,236.29,236.58,5281.0,236.2458,236.3056,235.8664,236.1559,5281.0
2024-10-09 13:55:00,236.58,236.68,236.56,236.68,1366.0,236.1559,236.2557,236.1359,236.2557,1366.0
2024-10-09 14:00:00,236.59,236.76,236.58,236.68,2009.0,236.1659,236.3356,236.1559,236.2557,2009.0
2024-10-09 14:05:00,236.6,236.76,236.6,236.69,4683.0,236.1759,236.3356,236.1759,236.2657,4683.0
2024-10-09 14:10:00,236.69,236.71,236.6,236.66,3405.0,236.2657,236.2857,236.1759,236.2358,3405.0
2024-10-09 14:15:00,236.64,236.69,236.59,236.59,1600.0,236.2158,236.2657,236.1659,236.1659,1600.0
2024-10-09 14:20:00,236.6,236.61,236.39,236.47,5376.0,236.1759,236.1859,235.9663,236.0461,5376.0
2024-10-09 14:25:00,236.48,236.51,236.34,236.39,15462.0,236.0561,236.086,235.9163,235.9663,15462.0
2024-10-09 14:30:00,236.35,236.47,236.31,236.31,5165.0,235.9263,236.0461,235.8864,235.8864,5165.0
2024-10-09 14:35:00,236.37,236.4,236.34,236.38,6922.0,235.9463,235.9762,235.9163,235.9563,6922.0
2024-10-09 14:40:00,236.38,236.62,236.38,236.54,9305.0,235.9563,236.1958,235.9563,236.116,9305.0
2024-10-09 14:45:00,236.47,236.7,236.47,236.62,11431.0,236.0461,236.2757,236.0461,236.1958,11431.0
2024-10-09 14:50:00,236.57,236.62,236.55,236.56,5421.0,236.1459,236.1958,236.126,236.1359,5421.0
2024-10-09 14:55:00,236.52,236.52,236.37,236.38,8429.0,236.096,236.096,235.9463,235.9563,8429.0
2024-10-09 15:00:00,236.36,236.45,236.32,236.36,8067.0,235.9363,236.0261,235.8964,235.9363,8067.0
2024-10-09 15:05:00,236.33,236.42,236.14,236.42,3384.0,235.9064,235.9962,235.7167,235.9962,3384.0
2024-10-09 15:10:00,236.42,236.57,236.34,236.57,4502.0,235.9962,236.1459,235.9163,236.1459,4502.0
2024-10-09 15:15:00,236.63,236.72,236.56,236.72,5547.0,236.2058,236.2957,236.1359,236.2957,5547.0
2024-10-09 15:20:00,236.67,236.82,236.67,236.77,4313.0,236.2458,236.3955,236.2458,236.3456,4313.0
2024-10-09 15:25:00,236.71,236.84,236.57,236.57,4824.0,236.2857,236.4154,236.1459,236.1459,4824.0
2024-10-09 15:30:00,236.68,236.77,236.39,236.72,63969.0,236.2557,236.3456,235.9663,236.2957,63969.0
2024-10-09 15:35:00,236.73,236.9,236.66,236.76,8334.0,236.3056,236.4753,236.2358,236.3356,8334.0
2024-10-09 15:40:00,236.76,237.05,236.7,236.8,47998.0,236.3356,236.6251,236.2757,236.3755,47998.0
2024-10-09 15:45:00,236.73,237.1,236.73,237.05,16417.0,236.3056,236.675,236.3056,236.6251,16417.0
2024-10-09 15:50:00,237.07,237.3,237.07,237.22,18551.0,236.645,236.8746,236.645,236.7948,18551.0
2024-10-09 15:55:00,237.23,237.27,236.89,236.96,58910.0,236.8047,236.8447,236.4654,236.5352,58910.0
2024-10-10 09:30:00,236.27,236.89,236.1,236.64,14099.0,235.8465,236.4654,235.6768,236.2158,14099.0
2024-10-10 09:35:00,236.64,236.64,235.76,236.34,2289.0,236.2158,236.2158,235.3374,235.9163,2289.0
2024-10-10 09:40:00,236.21,236.62,236.11,236.11,6015.0,235.7866,236.1958,235.6868,235.6868,6015.0
2024-10-10 09:45:00,235.6,236.51,235.6,236.21,2602.0,235.1777,236.086,235.1777,235.7866,2602.0
2024-10-10 09:50:00,236.21,236.9,236.09,236.71,9847.0,235.7866,236.4753,235.6668,236.2857,9847.0
2024-10-10 09:55:00,236.48,236.96,236.42,236.54,11021.0,236.0561,236.5352,235.9962,236.116,11021.0
2024-10-10 10:00:00,236.47,236.62,236.2,236.42,8203.0,236.0461,236.1958,235.7766,235.9962,8203.0
2024-10-10 10:05:00,236.38,236.51,236.2,236.38,6658.0,235.9563,236.086,235.7766,235.9563,6658.0
2024-10-10 10:10:00,236.45,236.56,236.21,236.33,7101.0,236.0261,236.1359,235.7866,235.9064,7101.0
2024-10-10 10:15:00,236.22,236.39,236.2,236.35,1200.0,235.7966,235.9663,235.7766,235.9263,1200.0
2024-10-10 10:20:00,236.2,236.35,236.12,236.16,3431.0,235.7766,235.9263,235.6967,235.7367,3431.0
2024-10-10 10:25:00,236.28,236.33,236.15,236.15,2470.0,235.8565,235.9064,235.7267,235.7267,2470.0
2024-10-10 10:30:00,236.26,236.5,236.23,236.49,3195.0,235.8365,236.0761,235.8065,236.0661,3195.0
2024-10-10 10:35:00,236.49,236.53,236.4,236.47,5307.0,236.0661,236.106,235.9762,236.0461,5307.0
2024-10-10 10:40:00,236.42,236.5,236.41,236.41,2785.0,235.9962,236.0761,235.9862,235.9862,2785.0
2024-10-10 10:45:00,236.41,236.47,236.07,236.13,4292.0,235.9862,236.0461,235.6468,235.7067,4292.0
2024-10-10 10:50:00,236.15,236.41,236.09,236.12,2553.0,235.7267,235.9862,235.6668,235.6967,2553.0
2024-10-10 10:55:00,236.06,236.15,235.97,236.15,1161.0,235.6368,235.7267,235.547,235.7267,1161.0
2024-10-10 11:00:00,236.42,236.42,236.27,236.27,668.0,235.9962,235.9962,235.8465,235.8465,668.0
2024-10-10 11:05:00,236.3,236.8,236.27,236.77,7396.0,235.8764,236.3755,235.8465,236.3456,7396.0
2024-10-10 11:10:00,236.74,236.92,236.72,236.92,6193.0,236.3156,236.4953,236.2957,236.4953,6193.0
2024-10-10 11:15:00,237.0,237.07,236.92,237.04,8148.0,236.5752,236.645,236.4953,236.6151,8148.0
2024-10-10 11:20:00,237.04,237.07,236.94,237.0,5509.0,236.6151,236.645,236.5153,236.5752,5509.0
2024-10-10 11:25:00,237.05,237.05,236.92,237.02,11498.0,236.6251,236.6251,236.4953,236.5951,11498.0
2024-10-10 11:30:00,237.03,237.03,236.83,236.91,2906.0,236.6051,236.6051,236.4055,236.4853,2906.0
2024-10-10 11:35:00,236.98,236.99,236.9,236.98,2288.0,236.5552,236.5652,236.4753,236.5552,2288.0
2024-10-10 11:40:00,236.95,237.06,236.92,236.97,6685.0,236.5253,236.6351,236.4953,236.5452,6685.0
2024-10-10 11:45:00,236.97,237.0,236.9,236.92,6169.0,236.5452,236.5752,236.4753,236.4953,6169.0
2024-10-10 11:50:00,236.91,236.97,236.71,236.77,2879.0,236.4853,236.5452,236.2857,236.3456,2879.0
2024-10-10 11:55:00,236.74,236.78,236.54,236.57,6901.0,236.3156,236.3556,236.116,236.1459,6901.0
2024-10-10 12:00:00,236.58,236.58,236.45,236.5,1655.0,236.1559,236.1559,236.0261,236.0761,1655.0
2024-10-10 12:05:00,236.54,236.59,236.47,236.53,3403.0,236.116,236.1659,236.0461,236.106,3403.0
2024-10-10 12:10:00,236.54,236.56,236.48,236.49,804.0,236.116,236.1359,236.0561,236.0661,804.0
2024-10-10 12:15:00,236.57,236.57,236.57,236.57,300.0,236.1459,236.1459,236.1459,236.1459,300.0
2024-10-10 12:20:00,236.57,236.76,236.57,236.76,6764.0,236.1459,236.3356,236.1459,236.3356,6764.0
2024-10-10 12:25:00,236.64,236.75,236.63,236.75,4189.0,236.2158,236.3256,236.2058,236.3256,4189.0
2024-10-10 12:30:00,236.68,236.68,236.56,236.6,3006.0,236.2557,236.2557,236.1359,236.1759,3006.0
2024-10-10 12:35:00,236.61,236.65,236.58,236.62,1442.0,236.1859,236.2258,236.1559,236.1958,1442.0
2024-10-10 12:40:00,236.64,236.64,236.22,236.22,5910.0,236.2158,236.2158,235.7966,235.7966,5910.0
2024-10-10 12:45:00,236.22,236.39,236.22,236.25,4292.0,235.7966,235.9663,235.7966,235.8265,4292.0
2024-10-10 12:50:00,236.34,236.42,236.29,236.37,1333.0,235.9163,235.9962,235.8664,235.9463,1333.0
2024-10-10 12:55:00,236.44,236.44,236.3,236.34,1881.0,236.0162,236.0162,235.8764,235.9163,1881.0
2024-10-10 13:00:00,236.3,236.32,236.21,236.27,1665.0,235.8764,235.8964,235.7866,235.8465,1665.0
2024-10-10 13:05:00,236.2,236.22,236.03,236.03,5148.0,235.7766,235.7966,235.6069,235.6069,5148.0
2024-10-10 13:10:00,236.06,236.2,236.05,236.14,7698.0,235.6368,235.7766,235.6269,235.7167,7698.0
2024-10-10 13:15:00,236.15,236.35,236.09,236.34,18591.0,235.7267,235.9263,235.6668,235.9163,18591.0
2024-10-10 13:20:00,236.37,236.48,236.32,236.48,30103.0,235.9463,236.0561,235.8964,236.0561,30103.0
2024-10-10 13:25:00,236.47,236.5,236.36,236.41,5498.0,236.0461,236.0761,235.9363,235.9862,5498.0
2024-10-10 13:30:00,236.42,236.54,236.4,236.53,18194.0,235.9962,236.116,235.9762,236.106,18194.0
2024-10-10 13:35:00,236.56,236.61,236.26,236.26,5506.0,236.1359,236.1859,235.8365,235.8365,5506.0
2024-10-10 13:40:00,236.3,236.41,236.3,236.41,780.0,235.8764,235.9862,235.8764,235.9862,780.0
2024-10-10 13:45:00,236.37,236.37,236.08,236.08,1974.0,235.9463,235.9463,235.6568,235.6568,1974.0
2024-10-10 13:50:00,236.09,236.09,235.66,235.86,3659.0,235.6668,235.6668,235.2376,235.4372,3659.0
2024-10-10 13:55:00,235.9,236.04,235.89,235.97,26887.0,235.4771,235.6169,235.4672,235.547,26887.0
2024-10-10 14:00:00,235.98,235.98,235.89,235.9,5117.0,235.557,235.557,235.4672,235.4771,5117.0
2024-10-10 14:05:00,235.87,235.92,235.82,235.82,992.0,235.4472,235.4971,235.3973,235.3973,992.0
2024-10-10 14:10:00,235.83,235.93,235.77,235.81,6629.0,235.4073,235.5071,235.3474,235.3873,6629.0
2024-10-10 14:15:00,235.79,235.79,235.51,235.59,3698.0,235.3673,235.3673,235.0878,235.1677,3698.0
2024-10-10 14:20:00,235.51,235.6,235.51,235.6,800.0,235.0878,235.1777,235.0878,235.1777,800.0
2024-10-10 14:25:00,235.6,235.77,235.6,235.74,2438.0,235.1777,235.3474,235.1777,235.3174,2438.0
2024-10-10 14:30:00,235.83,235.83,235.48,235.56,6125.0,235.4073,235.4073,235.0579,235.1377,6125.0
2024-10-10 14:35:00,235.56,235.58,235.54,235.58,4342.0,235.1377,235.1577,235.1178,235.1577,4342.0
2024-10-10 14:40:00,235.54,235.54,235.2,235.23,6600.0,235.1178,235.1178,234.7784,234.8083,6600.0
2024-10-10 14:45:00,235.24,235.36,235.24,235.31,3648.0,234.8183,234.9381,234.8183,234.8882,3648.0
2024-10-10 14:50:00,235.33,235.43,235.25,235.38,5779.0,234.9082,235.008,234.8283,234.9581,5779.0
2024-10-10 14:55:00,235.38,235.48,235.37,235.48,4978.0,234.9581,235.0579,234.9481,235.0579,4978.0
2024-10-10 15:00:00,235.45,235.48,235.22,235.22,6225.0,235.0279,235.0579,234.7984,234.7984,6225.0
2024-10-10 15:05:00,235.22,235.31,235.14,235.2,7803.0,234.7984,234.8882,234.7185,234.7784,7803.0
2024-10-10 15:10:00,235.11,235.33,235.11,235.31,4526.0,234.6885,234.9082,234.6885,234.8882,4526.0
2024-10-10 15:15:00,235.28,235.44,235.21,235.43,6076.0,234.8582,235.018,234.7884,235.008,6076.0
2024-10-10 15:20:00,235.46,235.48,235.39,235.39,12513.0,235.0379,235.0579,234.968,234.968,12513.0
2024-10-10 15:25:00,235.44,235.6,235.43,235.5,10936.0,235.018,235.1777,235.008,235.0778,10936.0
2024-10-10 15:30:00,235.48,235.54,235.32,235.32,8221.0,235.0579,235.1178,234.8982,234.8982,8221.0
2024-10-10 15:35:00,235.38,235.52,235.3,235.41,6254.0,234.9581,235.0978,234.8782,234.988,6254.0
2024-10-10 15:40:00,235.45,235.77,235.45,235.67,20529.0,235.0279,235.3474,235.0279,235.2475,20529.0
2024-10-10 15:45:00,235.71,235.83,235.66,235.77,37005.0,235.2875,235.4073,235.2376,235.3474,37005.0
2024-10-10 15:50:00,235.83,236.17,235.77,235.88,37728.0,235.4073,235.7466,235.3474,235.4572,37728.0
2024-10-10 15:55:00,235.84,236.2,235.84,235.94,66412.0,235.4172,235.7766,235.4172,235.5171,66412.0
2024-10-11 09:30:00,236.0,236.91,236.0,236.91,5304.0,235.577,236.4853,235.577,236.4853,5304.0
2024-10-11 09:35:00,237.31,237.34,236.68,236.94,6456.0,236.8846,236.9146,236.2557,236.5153,6456.0
2024-10-11 09:40:00,237.0,237.26,236.85,236.88,1018.0,236.5752,236.8347,236.4254,236.4554,1018.0
2024-10-11 09:45:00,237.1,237.32,236.82,236.83,7071.0,236.675,236.8946,236.3955,236.4055,7071.0
2024-10-11 09:50:00,237.02,237.14,236.92,237.05,2270.0,236.5951,236.7149,236.4953,236.6251,2270.0
2024-10-11 09:55:00,237.05,237.35,236.93,237.26,13101.0,236.6251,236.9245,236.5053,236.8347,13101.0
2024-10-11 10:00:00,237.28,237.68,237.22,237.58,3937.0,236.8547,237.2539,236.7948,237.1541,3937.0
2024-10-11 10:05:00,237.48,237.79,237.39,237.78,7694.0,237.0543,237.3637,236.9645,237.3538,7694.0
2024-10-11 10:10:00,237.85,238.21,237.79,238.21,9948.0,237.4236,237.783,237.3637,237.783,9948.0
2024-10-11 10:15:00,238.25,238.46,238.21,238.3,9047.0,237.8229,238.0325,237.783,237.8728,9047.0
2024-10-11 10:20:00,238.25,238.3,237.94,237.95,3954.0,237.8229,237.8728,237.5135,237.5235,3954.0
2024-10-11 10:25:00,238.04,238.37,238.03,238.26,7670.0,237.6133,237.9427,237.6033,237.8329,7670.0
2024-10-11 10:30:00,238.27,238.29,238.22,238.24,2517.0,237.8429,237.8628,237.793,237.8129,2517.0
2024-10-11 10:35:00,238.29,238.32,238.12,238.26,3917.0,237.8628,237.8928,237.6932,237.8329,3917.0
2024-10-11 10:40:00,238.27,238.27,238.03,238.12,16082.0,237.8429,237.8429,237.6033,237.6932,16082.0
2024-10-11 10:45:00,238.24,238.87,238.16,238.8,5975.0,237.8129,238.4418,237.7331,238.3719,5975.0
2024-10-11 10:50:00,238.89,238.9,238.49,238.59,4701.0,238.4618,238.4718,238.0625,238.1623,4701.0
2024-10-11 10:55:00,238.63,238.7,238.52,238.58,4480.0,238.2022,238.2721,238.0924,238.1523,4480.0
2024-10-11 11:00:00,238.53,238.62,238.39,238.44,4240.0,238.1024,238.1923,237.9627,238.0126,4240.0
2024-10-11 11:05:00,238.44,238.92,238.42,238.82,5043.0,238.0126,238.4917,237.9926,238.3919,5043.0
2024-10-11 11:10:00,238.86,239.05,238.86,238.99,4991.0,238.4318,238.6215,238.4318,238.5616,4991.0
2024-10-11 11:15:00,239.03,239.09,238.88,238.89,10894.0,238.6015,238.6614,238.4518,238.4618,10894.0
2024-10-11 11:20:00,238.88,238.88,238.65,238.66,3014.0,238.4518,238.4518,238.2222,238.2322,3014.0
2024-10-11 11:25:00,238.78,238.78,238.67,238.67,1702.0,238.352,238.352,238.2422,238.2422,1702.0
2024-10-11 11:30:00,238.8,238.96,238.8,238.96,2863.0,238.3719,238.5316,238.3719,238.5316,2863.0
2024-10-11 11:35:00,238.96,239.19,238.85,239.18,3486.0,238.5316,238.7612,238.4218,238.7513,3486.0
2024-10-11 11:40:00,239.11,239.13,239.01,239.06,4577.0,238.6814,238.7013,238.5816,238.6315,4577.0
2024-10-11 11:45:00,239.05,239.1,239.0,239.04,5274.0,238.6215,238.6714,238.5716,238.6115,5274.0
2024-10-11 11:50:00,239.04,239.25,239.04,239.16,6269.0,238.6115,238.8211,238.6115,238.7313,6269.0
2024-10-11 11:55:00,239.13,239.18,239.05,239.18,1098.0,238.7013,238.7513,238.6215,238.7513,1098.0
2024-10-11 12:00:00,239.13,239.13,238.95,238.97,4819.0,238.7013,238.7013,238.5217,238.5416,4819.0
2024-10-11 12:05:00,238.96,239.09,238.82,238.85,13661.0,238.5316,238.6614,238.3919,238.4218,13661.0
2024-10-11 12:10:00,238.84,238.84,238.56,238.56,1322.0,238.4119,238.4119,238.1324,238.1324,1322.0
2024-10-11 12:15:00,238.51,238.51,238.25,238.25,2265.0,238.0825,238.0825,237.8229,237.8229,2265.0
2024-10-11 12:20:00,238.21,238.31,238.17,238.18,2600.0,237.783,237.8828,237.7431,237.753,2600.0
2024-10-11 12:25:00,238.18,238.18,238.05,238.11,1571.0,237.753,237.753,237.6233,237.6832,1571.0
2024-10-11 12:30:00,238.05,238.09,237.96,238.04,3067.0,237.6233,237.6632,237.5334,237.6133,3067.0
2024-10-11 12:35:00,238.04,238.04,237.84,237.84,544.0,237.6133,237.6133,237.4137,237.4137,544.0
2024-10-11 12:40:00,237.84,237.93,237.81,237.81,1016.0,237.4137,237.5035,237.3837,237.3837,1016.0
2024-10-11 12:45:00,237.89,237.89,237.7,237.78,3932.0,237.4636,237.4636,237.2739,237.3538,3932.0
2024-10-11 12:50:00,237.77,237.79,237.69,237.77,625.0,237.3438,237.3637,237.2639,237.3438,625.0
2024-10-11 12:55:00,237.62,237.77,237.47,237.68,6013.0,237.194,237.3438,237.0443,237.2539,6013.0
2024-10-11 13:00:00,237.78,237.91,237.72,237.91,2346.0,237.3538,237.4835,237.2939,237.4835,2346.0
2024-10-11 13:05:00,237.69,237.77,237.68,237.77,2697.0,237.2639,237.3438,237.2539,237.3438,2697.0
2024-10-11 13:10:00,237.77,237.99,237.77,237.84,2394.0,237.3438,237.5634,237.3438,237.4137,2394.0
2024-10-11 13:15:00,237.83,237.91,237.74,237.83,1275.0,237.4037,237.4835,237.3138,237.4037,1275.0
2024-10-11 13:20:00,237.86,237.96,237.77,237.77,2664.0,237.4336,237.5334,237.3438,237.3438,2664.0
2024-10-11 13:25:00,237.81,237.85,237.81,237.85,775.0,237.3837,237.4236,237.3837,237.4236,775.0
2024-10-11 13:30:00,237.91,238.04,237.84,237.91,3281.0,237.4835,237.6133,237.4137,237.4835,3281.0
2024-10-11 13:35:00,237.88,238.04,237.88,238.04,2311.0,237.4536,237.6133,237.4536,237.6133,2311.0
2024-10-11 13:40:00,238.03,238.14,238.03,238.14,1227.0,237.6033,237.7131,237.6033,237.7131,1227.0
2024-10-11 13:45:00,238.17,238.28,238.04,238.04,3847.0,237.7431,237.8529,237.6133,237.6133,3847.0
2024-10-11 13:50:00,238.13,238.13,237.89,237.89,2320.0,237.7031,237.7031,237.4636,237.4636,2320.0
2024-10-11 13:55:00,237.94,237.94,237.86,237.94,483.0,237.5135,237.5135,237.4336,237.5135,483.0
2024-10-11 14:00:00,237.89,238.02,237.81,237.81,5845.0,237.4636,237.5933,237.3837,237.3837,5845.0
2024-10-11 14:05:00,237.87,237.93,237.76,237.93,3330.0,237.4436,237.5035,237.3338,237.5035,3330.0
2024-10-11 14:10:00,237.94,238.01,237.93,237.96,1151.0,237.5135,237.5833,237.5035,237.5334,1151.0
2024-10-11 14:15:00,237.9,238.26,237.9,238.26,2524.0,237.4735,237.8329,237.4735,237.8329,2524.0
2024-10-11 14:20:00,238.24,238.32,238.0,238.11,3973.0,237.8129,237.8928,237.5734,237.6832,3973.0
2024-10-11 14:25:00,237.98,238.07,237.8,237.8,2302.0,237.5534,237.6432,237.3737,237.3737,2302.0
2024-10-11 14:30:00,237.84,237.95,237.83,237.95,2308.0,237.4137,237.5235,237.4037,237.5235,2308.0
2024-10-11 14:35:00,237.91,238.01,237.67,237.67,3346.0,237.4835,237.5833,237.244,237.244,3346.0
2024-10-11 14:40:00,237.9,238.0,237.79,237.99,4453.0,237.4735,237.5734,237.3637,237.5634,4453.0
2024-10-11 14:45:00,238.1,238.36,238.1,238.36,5101.0,237.6732,237.9327,237.6732,237.9327,5101.0
2024-10-11 14:50:00,238.17,238.24,237.81,237.81,5165.0,237.7431,237.8129,237.3837,237.3837,5165.0
2024-10-11 14:55:00,237.86,237.92,237.73,237.8,7256.0,237.4336,237.4935,237.3039,237.3737,7256.0
2024-10-11 15:00:00,237.82,237.9,237.77,237.85,3704.0,237.3937,237.4735,237.3438,237.4236,3704.0
2024-10-11 15:05:00,237.91,238.13,237.9,238.11,3435.0,237.4835,237.7031,237.4735,237.6832,3435.0
2024-10-11 15:10:00,238.06,238.29,238.06,238.15,1581.0,237.6333,237.8628,237.6333,237.7231,1581.0
2024-10-11 15:15:00,238.18,238.23,238.12,238.23,2791.0,237.753,237.803,237.6932,237.803,2791.0
2024-10-11 15:20:00,238.2,238.2,238.01,238.13,7561.0,237.773,237.773,237.5833,237.7031,7561.0
2024-10-11 15:25:00,238.12,238.37,238.07,238.37,6696.0,237.6932,237.9427,237.6432,237.9427,6696.0
2024-10-11 15:30:00,238.27,238.37,238.27,238.33,5202.0,237.8429,237.9427,237.8429,237.9028,5202.0
2024-10-11 15:35:00,238.29,238.38,238.21,238.31,5559.0,237.8628,237.9527,237.783,237.8828,5559.0
2024-10-11 15:40:00,238.36,238.36,238.19,238.2,3665.0,237.9327,237.9327,237.763,237.773,3665.0
2024-10-11 15:45:00,238.19,238.32,237.98,238.15,11816.0,237.763,237.8928,237.5534,237.7231,11816.0
2024-10-11 15:50:00,238.14,238.14,237.66,238.03,30891.0,237.7131,237.7131,237.234,237.6033,30891.0
2024-10-11 15:55:00,237.95,238.21,237.88,238.12,69188.0,237.5235,237.783,237.4536,237.6932,69188.0
2024-10-14 09:30:00,237.14,237.51,236.26,237.51,20503.0,236.7149,237.0842,235.8365,237.0842,20503.0
2024-10-14 09:35:00,237.3,237.51,236.91,236.91,4982.0,236.8746,237.0842,236.4853,236.4853,4982.0
2024-10-14 09:40:00,237.18,237.68,237.17,237.58,6847.0,236.7548,237.2539,236.7449,237.1541,6847.0
2024-10-14 09:45:00,237.94,238.05,237.72,238.03,10537.0,237.5135,237.6233,237.2939,237.6033,10537.0
2024-10-14 09:50:00,238.03,238.03,237.45,237.47,2956.0,237.6033,237.6033,237.0244,237.0443,2956.0
2024-10-14 09:55:00,237.65,237.67,237.49,237.64,1367.0,237.224,237.244,237.0643,237.214,1367.0
2024-10-14 10:00:00,237.64,237.98,237.47,237.59,23358.0,237.214,237.5534,237.0443,237.1641,23358.0
2024-10-14 10:05:00,237.59,237.73,237.45,237.65,7971.0,237.1641,237.3039,237.0244,237.224,7971.0
2024-10-14 10:10:00,237.65,237.8,237.49,237.65,4595.0,237.224,237.3737,237.0643,237.224,4595.0
2024-10-14 10:15:00,237.61,237.82,237.58,237.58,12512.0,237.1841,237.3937,237.1541,237.1541,12512.0
2024-10-14 10:20:00,237.72,237.82,237.57,237.7,5087.0,237.2939,237.3937,237.1441,237.2739,5087.0
2024-10-14 10:25:00,237.62,237.86,237.58,237.73,34320.0,237.194,237.4336,237.1541,237.3039,34320.0
2024-10-14 10:30:00,237.74,238.01,237.72,237.87,20602.0,237.3138,237.5833,237.2939,237.4436,20602.0
2024-10-14 10:35:00,237.83,237.93,237.68,237.69,4583.0,237.4037,237.5035,237.2539,237.2639,4583.0
2024-10-14 10:40:00,237.7,237.82,237.53,237.67,3900.0,237.2739,237.3937,237.1042,237.244,3900.0
2024-10-14 10:45:00,237.56,237.86,237.56,237.67,5929.0,237.1342,237.4336,237.1342,237.244,5929.0
2024-10-14 10:50:00,237.49,237.53,237.24,237.3,1802.0,237.0643,237.1042,236.8147,236.8746,1802.0
2024-10-14 10:55:00,237.43,237.54,237.26,237.54,15783.0,237.0044,237.1142,236.8347,237.1142,15783.0
2024-10-14 11:00:00,237.45,237.64,237.44,237.45,4578.0,237.0244,237.214,237.0144,237.0244,4578.0
2024-10-14 11:05:00,237.65,238.23,237.65,238.14,6866.0,237.224,237.803,237.224,237.7131,6866.0
2024-10-14 11:10:00,238.22,238.5,238.17,238.39,5540.0,237.793,238.0725,237.7431,237.9627,5540.0
2024-10-14 11:15:00,238.45,238.45,238.06,238.12,6774.0,238.0226,238.0226,237.6333,237.6932,6774.0
2024-10-14 11:20:00,238.22,238.22,237.85,237.85,3256.0,237.793,237.793,237.4236,237.4236,3256.0
2024-10-14 11:25:00,237.9,237.93,237.79,237.79,1811.0,237.4735,237.5035,237.3637,237.3637,1811.0
2024-10-14 11:30:00,237.75,237.81,237.49,237.58,11327.0,237.3238,237.3837,237.0643,237.1541,11327.0
2024-10-14 11:35:00,237.55,237.89,237.54,237.89,22670.0,237.1242,237.4636,237.1142,237.4636,22670.0
2024-10-14 11:40:00,237.84,238.01,237.84,237.95,2162.0,237.4137,237.5833,237.4137,237.5235,2162.0
2024-10-14 11:45:00,238.03,238.11,237.9,238.04,6477.0,237.6033,237.6832,237.4735,237.6133,6477.0
2024-10-14 11:50:00,237.95,238.1,237.95,238.0,6171.0,237.5235,237.6732,237.5235,237.5734,6171.0
2024-10-14 11:55:00,238.0,238.1,238.0,238.06,2675.0,237.5734,237.6732,237.5734,237.6333,2675.0
2024-10-14 12:00:00,238.1,238.1,237.82,237.82,8839.0,237.6732,237.6732,237.3937,237.3937,8839.0
2024-10-14 12:05:00,237.82,237.82,237.65,237.81,5626.0,237.3937,237.3937,237.224,237.3837,5626.0
2024-10-14 12:10:00,237.74,237.74,237.64,237.69,5261.0,237.3138,237.3138,237.214,237.2639,5261.0
2024-10-14 12:15:00,237.68,237.76,237.64,237.7,2802.0,237.2539,237.3338,237.214,237.2739,2802.0
2024-10-14 12:20:00,237.65,237.8,237.64,237.8,5145.0,237.224,237.3737,237.214,237.3737,5145.0
2024-10-14 12:25:00,237.78,237.8,237.64,237.64,7517.0,237.3538,237.3737,237.214,237.214,7517.0
2024-10-14 12:30:00,237.7,237.87,237.69,237.84,3633.0,237.2739,237.4436,237.2639,237.4137,3633.0
2024-10-14 12:35:00,237.81,237.93,237.76,237.85,2428.0,237.3837,237.5035,237.3338,237.4236,2428.0
2024-10-14 12:40:00,237.83,237.83,237.67,237.77,1382.0,237.4037,237.4037,237.244,237.3438,1382.0
2024-10-14 12:45:00,237.77,237.81,237.65,237.81,1203.0,237.3438,237.3837,237.224,237.3837,1203.0
2024-10-14 12:50:00,237.66,238.11,237.66,238.06,1200.0,237.234,237.6832,237.234,237.6333,1200.0
2024-10-14 12:55:00,237.95,238.29,237.95,238.24,2459.0,237.5235,237.8628,237.5235,237.8129,2459.0
2024-10-14 13:00:00,238.24,238.24,237.99,237.99,3985.0,237.8129,237.8129,237.5634,237.5634,3985.0
2024-10-14 13:05:00,238.15,238.15,237.95,237.95,1315.0,237.7231,237.7231,237.5235,237.5235,1315.0
2024-10-14 13:10:00,238.0,238.1,237.95,238.0,1922.0,237.5734,237.6732,237.5235,237.5734,1922.0
2024-10-14 13:15:00,238.0,238.12,237.97,238.07,1672.0,237.5734,237.6932,237.5434,237.6432,1672.0
2024-10-14 13:20:00,238.1,238.1,237.85,237.93,11611.0,237.6732,237.6732,237.4236,237.5035,11611.0
2024-10-14 13:25:00,237.85,237.91,237.82,237.83,2779.0,237.4236,237.4835,237.3937,237.4037,2779.0
2024-10-14 13:30:00,237.83,237.92,237.64,237.64,3704.0,237.4037,237.4935,237.214,237.214,3704.0
2024-10-14 13:35:00,237.64,237.82,237.64,237.79,1509.0,237.214,237.3937,237.214,237.3637,1509.0
2024-10-14 13:40:00,237.7,237.75,237.64,237.64,919.0,237.2739,237.3238,237.214,237.214,919.0
2024-10-14 13:45:00,237.65,237.68,237.42,237.42,4683.0,237.224,237.2539,236.9944,236.9944,4683.0
2024-10-14 13:50:00,237.49,237.58,237.46,237.47,1375.0,237.0643,237.1541,237.0343,237.0443,1375.0
2024-10-14 13:55:00,237.47,237.54,237.47,237.51,1589.0,237.0443,237.1142,237.0443,237.0842,1589.0
2024-10-14 14:00:00,237.47,237.5,237.33,237.33,2915.0,237.0443,237.0743,236.9046,236.9046,2915.0
2024-10-14 14:05:00,237.42,237.54,237.32,237.48,4231.0,236.9944,237.1142,236.8946,237.0543,4231.0
2024-10-14 14:10:00,237.42,237.42,237.16,237.16,1658.0,236.9944,236.9944,236.7349,236.7349,1658.0
2024-10-14 14:15:00,237.28,237.28,236.97,237.03,2471.0,236.8547,236.8547,236.5452,236.6051,2471.0
2024-10-14 14:20:00,236.94,237.06,236.94,236.97,4987.0,236.5153,236.6351,236.5153,236.5452,4987.0
2024-10-14 14:25:00,236.99,237.31,236.97,237.25,5704.0,236.5652,236.8846,236.5452,236.8247,5704.0
2024-10-14 14:30:00,237.25,237.52,237.16,237.52,8785.0,236.8247,237.0942,236.7349,237.0942,8785.0
2024-10-14 14:35:00,237.46,237.64,237.46,237.54,4150.0,237.0343,237.214,237.0343,237.1142,4150.0
2024-10-14 14:40:00,237.63,237.73,237.56,237.69,1660.0,237.204,237.3039,237.1342,237.2639,1660.0
2024-10-14 14:45:00,237.8,237.8,237.64,237.64,4744.0,237.3737,237.3737,237.214,237.214,4744.0
2024-10-14 14:50:00,237.75,237.75,237.64,237.65,400.0,237.3238,237.3238,237.214,237.224,400.0
2024-10-14 14:55:00,237.72,237.72,237.61,237.63,5470.0,237.2939,237.2939,237.1841,237.204,5470.0
2024-10-14 15:00:00,237.65,237.79,237.53,237.75,8095.0,237.224,237.3637,237.1042,237.3238,8095.0
2024-10-14 15:05:00,237.7,237.72,237.62,237.65,3655.0,237.2739,237.2939,237.194,237.224,3655.0
2024-10-14 15:10:00,237.77,238.0,237.71,237.92,4801.0,237.3438,237.5734,237.2839,237.4935,4801.0
2024-10-14 15:15:00,237.93,237.93,237.64,237.68,7146.0,237.5035,237.5035,237.214,237.2539,7146.0
2024-10-14 15:20:00,237.69,237.81,237.69,237.69,1575.0,237.2639,237.3837,237.2639,237.2639,1575.0
2024-10-14 15:25:00,237.79,237.81,237.68,237.8,6128.0,237.3637,237.3837,237.2539,237.3737,6128.0
2024-10-14 15:30:00,237.8,237.86,237.68,237.68,7188.0,237.3737,237.4336,237.2539,237.2539,7188.0
2024-10-14 15:35:00,237.7,237.82,237.68,237.77,4643.0,237.2739,237.3937,237.2539,237.3438,4643.0
2024-10-14 15:40:00,237.78,237.92,237.66,237.67,9479.0,237.3538,237.4935,237.234,237.244,9479.0
2024-10-14 15:45:00,237.64,237.87,237.51,237.86,13913.0,237.214,237.4436,237.0842,237.4336,13913.0
2024-10-14 15:50:00,237.86,237.92,237.58,237.9,18246.0,237.4336,237.4935,237.1541,237.4735,18246.0
2024-10-14 15:55:00,237.84,238.03,237.73,237.87,57236.0,237.4137,237.6033,237.3039,237.4436,57236.0
2024-10-15 09:30:00,237.89,238.66,237.8,238.49,7236.0,237.4636,238.2322,237.3737,238.0625,7236.0
2024-10-15 09:35:00,238.2,238.2,237.79,237.79,658.0,237.773,237.773,237.3637,237.3637,658.0
2024-10-15 09:40:00,237.82,238.14,237.81,237.93,11937.0,237.3937,237.7131,237.3837,237.5035,11937.0
2024-10-15 09:45:00,237.97,238.56,237.96,238.17,10136.0,237.5434,238.1324,237.5334,237.7431,10136.0
2024-10-15 09:50:00,238.41,238.58,238.21,238.45,12542.0,237.9826,238.1523,237.783,238.0226,12542.0
2024-10-15 09:55:00,238.53,238.54,237.59,237.8,4900.0,238.1024,238.1124,237.1641,237.3737,4900.0
2024-10-15 10:00:00,237.67,238.45,237.66,238.41,5128.0,237.244,238.0226,237.234,237.9826,5128.0
2024-10-15 10:05:00,238.39,238.61,238.3,238.61,10155.0,237.9627,238.1823,237.8728,238.1823,10155.0
2024-10-15 10:10:00,238.63,238.7,238.49,238.62,5028.0,238.2022,238.2721,238.0625,238.1923,5028.0
2024-10-15 10:15:00,238.67,238.94,238.48,238.94,21654.0,238.2422,238.5117,238.0525,238.5117,21654.0
2024-10-15 10:20:00,238.83,238.86,238.52,238.68,4781.0,238.4019,238.4318,238.0924,238.2521,4781.0
2024-10-15 10:25:00,238.66,238.74,238.46,238.5,5028.0,238.2322,238.312,238.0325,238.0725,5028.0
2024-10-15 10:30:00,238.41,238.65,238.34,238.45,4202.0,237.9826,238.2222,237.9128,238.0226,4202.0
2024-10-15 10:35:00,238.5,238.5,237.82,237.84,8888.0,238.0725,238.0725,237.3937,237.4137,8888.0
2024-10-15 10:40:00,237.95,238.24,237.9,238.17,4399.0,237.5235,237.8129,237.4735,237.7431,4399.0
2024-10-15 10:45:00,238.17,238.36,237.97,238.36,2975.0,237.7431,237.9327,237.5434,237.9327,2975.0
2024-10-15 10:50:00,238.34,238.34,238.07,238.24,2606.0,237.9128,237.9128,237.6432,237.8129,2606.0
2024-10-15 10:55:00,238.15,238.28,237.88,237.95,1835.0,237.7231,237.8529,237.4536,237.5235,1835.0
2024-10-15 11:00:00,237.8,238.09,237.78,237.93,3864.0,237.3737,237.6632,237.3538,237.5035,3864.0
2024-10-15 11:05:00,237.93,238.17,237.93,238.17,3303.0,237.5035,237.7431,237.5035,237.7431,3303.0
2024-10-15 11:10:00,238.13,238.13,237.63,237.89,4243.0,237.7031,237.7031,237.204,237.4636,4243.0
2024-10-15 11:15:00,237.76,238.26,237.76,238.08,7633.0,237.3338,237.8329,237.3338,237.6532,7633.0
2024-10-15 11:20:00,238.06,238.18,238.01,238.06,900.0,237.6333,237.753,237.5833,237.6333,900.0
2024-10-15 11:25:00,237.93,238.07,237.75,237.75,9702.0,237.5035,237.6432,237.3238,237.3238,9702.0
2024-10-15 11:30:00,237.73,237.82,237.65,237.73,6238.0,237.3039,237.3937,237.224,237.3039,6238.0
2024-10-15 11:35:00,237.73,237.9,237.68,237.84,11598.0,237.3039,237.4735,237.2539,237.4137,11598.0
2024-10-15 11:40:00,237.83,238.11,237.73,238.11,13549.0,237.4037,237.6832,237.3039,237.6832,13549.0
2024-10-15 11:45:00,238.02,238.04,237.68,237.69,6736.0,237.5933,237.6133,237.2539,237.2639,6736.0
2024-10-15 11:50:00,237.73,237.8,237.69,237.74,3443.0,237.3039,237.3737,237.2639,237.3138,3443.0
2024-10-15 11:55:00,237.73,238.07,237.61,238.07,13541.0,237.3039,237.6432,237.1841,237.6432,13541.0
2024-10-15 12:00:00,238.11,238.11,237.82,237.88,4242.0,237.6832,237.6832,237.3937,237.4536,4242.0
2024-10-15 12:05:00,237.99,238.07,237.95,237.97,3913.0,237.5634,237.6432,237.5235,237.5434,3913.0
2024-10-15 12:10:00,238.13,238.13,237.97,237.99,5143.0,237.7031,237.7031,237.5434,237.5634,5143.0
2024-10-15 12:15:00,238.0,238.09,237.91,237.93,9071.0,237.5734,237.6632,237.4835,237.5035,9071.0
2024-10-15 12:20:00,237.93,237.97,237.82,237.85,10406.0,237.5035,237.5434,237.3937,237.4236,10406.0
2024-10-15 12:25:00,237.85,237.91,237.82,237.91,9213.0,237.4236,237.4835,237.3937,237.4835,9213.0
2024-10-15 12:30:00,237.91,237.92,237.67,237.88,6886.0,237.4835,237.4935,237.244,237.4536,6886.0
2024-10-15 12:35:00,237.94,237.94,237.53,237.53,3394.0,237.5135,237.5135,237.1042,237.1042,3394.0
2024-10-15 12:40:00,237.53,237.53,236.87,236.87,7049.0,237.1042,237.1042,236.4454,236.4454,7049.0
2024-10-15 12:45:00,236.87,236.9,236.75,236.75,1866.0,236.4454,236.4753,236.3256,236.3256,1866.0
2024-10-15 12:50:00,236.85,236.97,236.83,236.83,1326.0,236.4254,236.5452,236.4055,236.4055,1326.0
2024-10-15 12:55:00,236.83,236.9,236.62,236.84,8683.0,236.4055,236.4753,236.1958,236.4154,8683.0
2024-10-15 13:00:00,236.86,237.06,236.85,236.94,3250.0,236.4354,236.6351,236.4254,236.5153,3250.0
2024-10-15 13:05:00,236.87,236.87,236.4,236.52,5697.0,236.4454,236.4454,235.9762,236.096,5697.0
2024-10-15 13:10:00,236.42,236.42,236.15,236.15,2057.0,235.9962,235.9962,235.7267,235.7267,2057.0
2024-10-15 13:15:00,236.27,236.43,236.27,236.43,1194.0,235.8465,236.0062,235.8465,236.0062,1194.0
2024-10-15 13:20:00,236.43,236.43,236.3,236.3,300.0,236.0062,236.0062,235.8764,235.8764,300.0
2024-10-15 13:25:00,236.45,236.45,236.22,236.43,2326.0,236.0261,236.0261,235.7966,236.0062,2326.0
2024-10-15 13:30:00,236.53,236.64,236.49,236.64,680.0,236.106,236.2158,236.0661,236.2158,680.0
2024-10-15 13:35:00,236.65,236.77,236.53,236.77,5101.0,236.2258,236.3456,236.106,236.3456,5101.0
2024-10-15 13:40:00,236.84,237.01,236.84,237.01,1300.0,236.4154,236.5851,236.4154,236.5851,1300.0
2024-10-15 13:45:00,236.92,236.94,236.83,236.91,2403.0,236.4953,236.5153,236.4055,236.4853,2403.0
2024-10-15 13:50:00,236.86,236.92,236.83,236.83,1184.0,236.4354,236.4953,236.4055,236.4055,1184.0
2024-10-15 13:55:00,236.83,236.83,236.62,236.75,2775.0,236.4055,236.4055,236.1958,236.3256,2775.0
2024-10-15 14:00:00,236.83,236.83,236.62,236.74,1734.0,236.4055,236.4055,236.1958,236.3156,1734.0
2024-10-15 14:05:00,236.69,236.69,236.5,236.5,3597.0,236.2657,236.2657,236.0761,236.0761,3597.0
2024-10-15 14:10:00,236.57,236.68,236.49,236.49,2189.0,236.1459,236.2557,236.0661,236.0661,2189.0
2024-10-15 14:15:00,236.41,236.44,236.3,236.44,1111.0,235.9862,236.0162,235.8764,236.0162,1111.0
2024-10-15 14:20:00,236.44,236.5,236.41,236.46,2004.0,236.0162,236.0761,235.9862,236.0361,2004.0
2024-10-15 14:25:00,236.42,236.57,236.35,236.52,8162.0,235.9962,236.1459,235.9263,236.096,8162.0
2024-10-15 14:30:00,236.62,236.75,236.62,236.68,1831.0,236.1958,236.3256,236.1958,236.2557,1831.0
2024-10-15 14:35:00,236.75,236.75,236.64,236.64,4430.0,236.3256,236.3256,236.2158,236.2158,4430.0
2024-10-15 14:40:00,236.7,236.71,236.63,236.68,2396.0,236.2757,236.2857,236.2058,236.2557,2396.0
2024-10-15 14:45:00,236.65,236.75,236.65,236.71,3179.0,236.2258,236.3256,236.2258,236.2857,3179.0
2024-10-15 14:50:00,236.64,236.85,236.64,236.75,7841.0,236.2158,236.4254,236.2158,236.3256,7841.0
2024-10-15 14:55:00,236.8,236.8,236.62,236.74,3471.0,236.3755,236.3755,236.1958,236.3156,3471.0
2024-10-15 15:00:00,236.69,236.69,236.51,236.55,4430.0,236.2657,236.2657,236.086,236.126,4430.0
2024-10-15 15:05:00,236.42,236.42,236.1,236.12,2267.0,235.9962,235.9962,235.6768,235.6967,2267.0
2024-10-15 15:10:00,236.09,236.17,235.98,235.98,3674.0,235.6668,235.7466,235.557,235.557,3674.0
2024-10-15 15:15:00,236.06,236.12,235.89,235.92,8783.0,235.6368,235.6967,235.4672,235.4971,8783.0
2024-10-15 15:20:00,235.99,236.05,235.84,235.95,7563.0,235.567,235.6269,235.4172,235.527,7563.0
2024-10-15 15:25:00,235.98,236.01,235.77,235.77,12529.0,235.557,235.5869,235.3474,235.3474,12529.0
2024-10-15 15:30:00,235.77,235.94,235.76,235.93,14602.0,235.3474,235.5171,235.3374,235.5071,14602.0
2024-10-15 15:35:00,235.92,235.99,235.74,235.99,8751.0,235.4971,235.567,235.3174,235.567,8751.0
2024-10-15 15:40:00,235.98,236.09,235.84,235.84,9830.0,235.557,235.6668,235.4172,235.4172,9830.0
2024-10-15 15:45:00,235.84,236.02,235.76,235.93,15423.0,235.4172,235.5969,235.3374,235.5071,15423.0
2024-10-15 15:50:00,235.89,236.23,235.8,236.21,22831.0,235.4672,235.8065,235.3773,235.7866,22831.0
2024-10-15 15:55:00,236.18,236.27,235.75,236.27,92668.0,235.7566,235.8465,235.3274,235.8465,92668.0
2024-10-16 09:30:00,236.49,236.78,236.17,236.78,8566.0,236.0661,236.3556,235.7466,236.3556,8566.0
2024-10-16 09:35:00,236.83,236.83,236.81,236.81,300.0,236.4055,236.4055,236.3855,236.3855,300.0
2024-10-16 09:40:00,236.76,237.08,236.76,237.08,720.0,236.3356,236.655,236.3356,236.655,720.0
2024-10-16 09:45:00,237.12,237.43,236.79,236.79,9095.0,236.6949,237.0044,236.3655,236.3655,9095.0
2024-10-16 09:50:00,236.7,236.88,236.48,236.48,2417.0,236.2757,236.4554,236.0561,236.0561,2417.0
2024-10-16 09:55:00,236.45,237.01,236.45,236.62,14406.0,236.0261,236.5851,236.0261,236.1958,14406.0
2024-10-16 10:00:00,236.64,237.28,236.62,237.16,11230.0,236.2158,236.8547,236.1958,236.7349,11230.0
2024-10-16 10:05:00,237.26,237.65,237.26,237.53,4629.0,236.8347,237.224,236.8347,237.1042,4629.0
2024-10-16 10:10:00,237.6,237.77,237.51,237.51,8222.0,237.1741,237.3438,237.0842,237.0842,8222.0
2024-10-16 10:15:00,237.51,237.63,237.44,237.54,3294.0,237.0842,237.204,237.0144,237.1142,3294.0
2024-10-16 10:20:00,237.49,237.49,237.05,237.05,2850.0,237.0643,237.0643,236.6251,236.6251,2850.0
2024-10-16 10:25:00,237.17,237.47,237.16,237.34,4360.0,236.7449,237.0443,236.7349,236.9146,4360.0
2024-10-16 10:30:00,237.27,237.77,237.27,237.77,6542.0,236.8447,237.3438,236.8447,237.3438,6542.0
2024-10-16 10:35:00,237.73,237.79,237.33,237.36,3612.0,237.3039,237.3637,236.9046,236.9345,3612.0
2024-10-16 10:40:00,237.33,237.33,236.98,237.17,3252.0,236.9046,236.9046,236.5552,236.7449,3252.0
2024-10-16 10:45:00,237.17,237.26,237.14,237.26,2012.0,236.7449,236.8347,236.7149,236.8347,2012.0
2024-10-16 10:50:00,237.27,237.43,237.26,237.43,2918.0,236.8447,237.0044,236.8347,237.0044,2918.0
2024-10-16 10:55:00,237.32,237.5,237.28,237.37,6549.0,236.8946,237.0743,236.8547,236.9445,6549.0
2024-10-16 11:00:00,237.48,237.51,237.37,237.37,4840.0,237.0543,237.0842,236.9445,236.9445,4840.0
2024-10-16 11:05:00,237.36,237.42,237.33,237.33,2942.0,236.9345,236.9944,236.9046,236.9046,2942.0
2024-10-16 11:10:00,237.38,237.47,237.36,237.41,9918.0,236.9545,237.0443,236.9345,236.9844,9918.0
2024-10-16 11:15:00,237.39,237.45,237.21,237.26,6261.0,236.9645,237.0244,236.7848,236.8347,6261.0
2024-10-16 11:20:00,237.25,237.42,237.25,237.33,2679.0,236.8247,236.9944,236.8247,236.9046,2679.0
2024-10-16 11:25:00,237.5,237.5,237.31,237.36,3175.0,237.0743,237.0743,236.8846,236.9345,3175.0
2024-10-16 11:30:00,237.37,237.69,237.37,237.55,13396.0,236.9445,237.2639,236.9445,237.1242,13396.0
2024-10-16 11:35:00,237.54,237.54,237.42,237.5,11500.0,237.1142,237.1142,236.9944,237.0743,11500.0
2024-10-16 11:40:00,237.53,237.79,237.51,237.69,4043.0,237.1042,237.3637,237.0842,237.2639,4043.0
2024-10-16 11:45:00,237.61,237.65,237.57,237.62,2278.0,237.1841,237.224,237.1441,237.194,2278.0
2024-10-16 11:50:00,237.66,237.66,237.46,237.5,3102.0,237.234,237.234,237.0343,237.0743,3102.0
2024-10-16 11:55:00,237.53,237.63,237.44,237.5,3030.0,237.1042,237.204,237.0144,237.0743,3030.0
2024-10-16 12:00:00,237.55,237.79,237.54,237.7,3104.0,237.1242,237.3637,237.1142,237.2739,3104.0
2024-10-16 12:05:00,237.65,237.77,237.65,237.69,3240.0,237.224,237.3438,237.224,237.2639,3240.0
2024-10-16 12:10:00,237.69,237.83,237.67,237.67,5094.0,237.2639,237.4037,237.244,237.244,5094.0
2024-10-16 12:15:00,237.75,237.79,237.68,237.68,4431.0,237.3238,237.3637,237.2539,237.2539,4431.0
2024-10-16 12:20:00,237.77,237.8,237.69,237.79,4529.0,237.3438,237.3737,237.2639,237.3637,4529.0
2024-10-16 12:25:00,237.81,237.88,237.65,237.66,4489.0,237.3837,237.4536,237.224,237.234,4489.0
2024-10-16 12:30:00,237.7,237.73,237.49,237.54,4495.0,237.2739,237.3039,237.0643,237.1142,4495.0
2024-10-16 12:35:00,237.5,237.55,237.43,237.52,5676.0,237.0743,237.1242,237.0044,237.0942,5676.0
2024-10-16 12:40:00,237.46,237.49,237.36,237.41,1421.0,237.0343,237.0643,236.9345,236.9844,1421.0
2024-10-16 12:45:00,237.41,237.41,237.29,237.29,2400.0,236.9844,236.9844,236.8646,236.8646,2400.0
2024-10-16 12:50:00,237.24,237.36,237.17,237.32,5904.0,236.8147,236.9345,236.7449,236.8946,5904.0
2024-10-16 12:55:00,237.37,237.46,237.31,237.45,4579.0,236.9445,237.0343,236.8846,237.0244,4579.0
2024-10-16 13:00:00,237.45,237.53,237.38,237.39,3908.0,237.0244,237.1042,236.9545,236.9645,3908.0
2024-10-16 13:05:00,237.38,237.39,237.25,237.3,2610.0,236.9545,236.9645,236.8247,236.8746,2610.0
2024-10-16 13:10:00,237.31,237.31,237.29,237.29,1076.0,236.8846,236.8846,236.8646,236.8646,1076.0
2024-10-16 13:15:00,237.29,237.5,237.29,237.36,5463.0,236.8646,237.0743,236.8646,236.9345,5463.0
2024-10-16 13:20:00,237.37,237.39,237.35,237.39,1150.0,236.9445,236.9645,236.9245,236.9645,1150.0
2024-10-16 13:25:00,237.4,237.46,237.38,237.38,1402.0,236.9744,237.0343,236.9545,236.9545,1402.0
2024-10-16 13:30:00,237.34,237.44,237.34,237.43,1408.0,236.9146,237.0144,236.9146,237.0044,1408.0
2024-10-16 13:35:00,237.43,237.56,237.43,237.52,5739.0,237.0044,237.1342,237.0044,237.0942,5739.0
2024-10-16 13:40:00,237.56,237.6,237.5,237.5,2942.0,237.1342,237.1741,237.0743,237.0743,2942.0
2024-10-16 13:45:00,237.54,237.59,237.53,237.57,3669.0,237.1142,237.1641,237.1042,237.1441,3669.0
2024-10-16 13:50:00,237.54,237.59,237.53,237.56,3065.0,237.1142,237.1641,237.1042,237.1342,3065.0
2024-10-16 13:55:00,237.55,237.64,237.54,237.62,3821.0,237.1242,237.214,237.1142,237.194,3821.0
2024-10-16 14:00:00,237.63,237.73,237.6,237.71,5553.0,237.204,237.3039,237.1741,237.2839,5553.0
2024-10-16 14:05:00,237.75,237.82,237.73,237.8,3423.0,237.3238,237.3937,237.3039,237.3737,3423.0
2024-10-16 14:10:00,237.8,237.85,237.72,237.79,4166.0,237.3737,237.4236,237.2939,237.3637,4166.0
2024-10-16 14:15:00,237.78,237.83,237.76,237.77,1259.0,237.3538,237.4037,237.3338,237.3438,1259.0
2024-10-16 14:20:00,237.8,238.09,237.79,238.06,14740.0,237.3737,237.6632,237.3637,237.6333,14740.0
2024-10-16 14:25:00,238.01,238.01,237.81,237.86,10627.0,237.5833,237.5833,237.3837,237.4336,10627.0
2024-10-16 14:30:00,237.84,238.01,237.83,237.91,9256.0,237.4137,237.5833,237.4037,237.4835,9256.0
2024-10-16 14:35:00,237.88,237.96,237.81,237.81,2552.0,237.4536,237.5334,237.3837,237.3837,2552.0
2024-10-16 14:40:00,237.82,237.91,237.75,237.75,5236.0,237.3937,237.4835,237.3238,237.3238,5236.0
2024-10-16 14:45:00,237.77,238.0,237.77,237.97,3160.0,237.3438,237.5734,237.3438,237.5434,3160.0
2024-10-16 14:50:00,237.93,237.93,237.83,237.83,4907.0,237.5035,237.5035,237.4037,237.4037,4907.0
2024-10-16 14:55:00,237.81,237.92,237.78,237.82,4406.0,237.3837,237.4935,237.3538,237.3937,4406.0
2024-10-16 15:00:00,237.87,237.92,237.67,237.7,4407.0,237.4436,237.4935,237.244,237.2739,4407.0
2024-10-16 15:05:00,237.72,237.77,237.63,237.66,3610.0,237.2939,237.3438,237.204,237.234,3610.0
2024-10-16 15:10:00,237.68,237.7,237.62,237.62,2779.0,237.2539,237.2739,237.194,237.194,2779.0
2024-10-16 15:15:00,237.62,237.8,237.62,237.74,3769.0,237.194,237.3737,237.194,237.3138,3769.0
2024-10-16 15:20:00,237.74,237.74,237.55,237.56,4769.0,237.3138,237.3138,237.1242,237.1342,4769.0
2024-10-16 15:25:00,237.56,237.64,237.48,237.48,4440.0,237.1342,237.214,237.0543,237.0543,4440.0
2024-10-16 15:30:00,237.48,237.55,237.4,237.55,5001.0,237.0543,237.1242,236.9744,237.1242,5001.0
2024-10-16 15:35:00,237.52,237.7,237.39,237.69,7930.0,237.0942,237.2739,236.9645,237.2639,7930.0
2024-10-16 15:40:00,237.67,237.92,237.67,237.88,5060.0,237.244,237.4935,237.244,237.4536,5060.0
2024-10-16 15:45:00,237.93,237.93,237.55,237.61,10467.0,237.5035,237.5035,237.1242,237.1841,10467.0
2024-10-16 15:50:00,237.61,237.61,237.23,237.36,20147.0,237.1841,237.1841,236.8047,236.9345,20147.0
2024-10-16 15:55:00,237.29,237.51,237.11,237.47,62470.0,236.8646,237.0842,236.685,237.0443,62470.0
2024-10-17 09:30:00,238.77,238.77,237.96,237.96,13113.0,238.342,238.342,237.5334,237.5334,13113.0
2024-10-17 09:35:00,238.15,238.84,238.15,238.65,11421.0,237.7231,238.4119,237.7231,238.2222,11421.0
2024-10-17 09:40:00,238.81,239.53,238.81,239.46,6832.0,238.3819,239.1006,238.3819,239.0308,6832.0
2024-10-17 09:45:00,239.46,239.49,238.73,238.74,13927.0,239.0308,239.0607,238.3021,238.312,13927.0
2024-10-17 09:50:00,238.91,239.18,238.76,238.89,3432.0,238.4817,238.7513,238.332,238.4618,3432.0
2024-10-17 09:55:00,238.81,238.81,238.43,238.63,8077.0,238.3819,238.3819,238.0026,238.2022,8077.0
2024-10-17 10:00:00,238.81,238.87,238.31,238.31,4326.0,238.3819,238.4418,237.8828,237.8828,4326.0
2024-10-17 10:05:00,238.46,238.55,238.01,238.46,13914.0,238.0325,238.1224,237.5833,238.0325,13914.0
2024-10-17 10:10:00,238.48,238.7,238.33,238.6,22115.0,238.0525,238.2721,237.9028,238.1723,22115.0
2024-10-17 10:15:00,238.68,238.69,238.36,238.55,2686.0,238.2521,238.2621,237.9327,238.1224,2686.0
2024-10-17 10:20:00,238.62,238.91,238.62,238.83,5276.0,238.1923,238.4817,238.1923,238.4019,5276.0
2024-10-17 10:25:00,238.8,238.83,238.3,238.72,4809.0,238.3719,238.4019,237.8728,238.2921,4809.0
2024-10-17 10:30:00,238.64,238.88,238.63,238.79,2223.0,238.2122,238.4518,238.2022,238.362,2223.0
2024-10-17 10:35:00,238.79,238.87,238.51,238.82,8334.0,238.362,238.4418,238.0825,238.3919,8334.0
2024-10-17 10:40:00,238.82,238.82,238.69,238.71,900.0,238.3919,238.3919,238.2621,238.2821,900.0
2024-10-17 10:45:00,238.74,239.0,238.74,239.0,4254.0,238.312,238.5716,238.312,238.5716,4254.0
2024-10-17 10:50:00,238.92,238.93,238.75,238.75,2036.0,238.4917,238.5017,238.322,238.322,2036.0
2024-10-17 10:55:00,238.84,238.85,238.69,238.69,2606.0,238.4119,238.4218,238.2621,238.2621,2606.0
2024-10-17 11:00:00,238.78,238.78,238.49,238.57,3816.0,238.352,238.352,238.0625,238.1423,3816.0
2024-10-17 11:05:00,238.56,238.77,238.48,238.75,3829.0,238.1324,238.342,238.0525,238.322,3829.0
2024-10-17 11:10:00,238.75,238.75,238.44,238.52,4676.0,238.322,238.322,238.0126,238.0924,4676.0
2024-10-17 11:15:00,238.56,238.83,238.53,238.54,7606.0,238.1324,238.4019,238.1024,238.1124,7606.0
2024-10-17 11:20:00,238.56,238.72,238.43,238.54,5877.0,238.1324,238.2921,238.0026,238.1124,5877.0
2024-10-17 11:25:00,238.54,238.85,238.54,238.73,12943.0,238.1124,238.4218,238.1124,238.3021,12943.0
2024-10-17 11:30:00,238.7,238.9,238.65,238.72,12993.0,238.2721,238.4718,238.2222,238.2921,12993.0
2024-10-17 11:35:00,238.72,238.8,238.65,238.7,3295.0,238.2921,238.3719,238.2222,238.2721,3295.0
2024-10-17 11:40:00,238.73,238.73,238.54,238.59,1805.0,238.3021,238.3021,238.1124,238.1623,1805.0
2024-10-17 11:45:00,238.59,238.61,238.36,238.36,1419.0,238.1623,238.1823,237.9327,237.9327,1419.0
2024-10-17 11:50:00,238.45,238.45,238.26,238.26,3052.0,238.0226,238.0226,237.8329,237.8329,3052.0
2024-10-17 11:55:00,238.26,238.41,238.23,238.41,5810.0,237.8329,237.9826,237.803,237.9826,5810.0
2024-10-17 12:00:00,238.37,238.51,238.37,238.42,3316.0,237.9427,238.0825,237.9427,237.9926,3316.0
2024-10-17 12:05:00,238.46,238.51,238.42,238.45,2183.0,238.0325,238.0825,237.9926,238.0226,2183.0
2024-10-17 12:10:00,238.38,238.44,238.37,238.42,873.0,237.9527,238.0126,237.9427,237.9926,873.0
2024-10-17 12:15:00,238.41,238.46,238.35,238.35,1272.0,237.9826,238.0325,237.9227,237.9227,1272.0
2024-10-17 12:20:00,238.42,238.42,238.29,238.34,3337.0,237.9926,237.9926,237.8628,237.9128,3337.0
2024-10-17 12:25:00,238.33,238.46,238.33,238.46,3541.0,237.9028,238.0325,237.9028,238.0325,3541.0
2024-10-17 12:30:00,238.44,238.44,238.31,238.31,1367.0,238.0126,238.0126,237.8828,237.8828,1367.0
2024-10-17 12:35:00,238.31,238.53,238.31,238.53,5612.0,237.8828,238.1024,237.8828,238.1024,5612.0
2024-10-17 12:40:00,238.54,238.73,238.54,238.73,4859.0,238.1124,238.3021,238.1124,238.3021,4859.0
2024-10-17 12:45:00,238.73,238.75,238.68,238.7,1980.0,238.3021,238.322,238.2521,238.2721,1980.0
2024-10-17 12:50:00,238.73,238.77,238.69,238.69,1761.0,238.3021,238.342,238.2621,238.2621,1761.0
2024-10-17 12:55:00,238.62,238.75,238.62,238.75,3060.0,238.1923,238.322,238.1923,238.322,3060.0
2024-10-17 13:00:00,238.72,238.74,238.52,238.65,3637.0,238.2921,238.312,238.0924,238.2222,3637.0
2024-10-17 13:05:00,238.66,238.66,238.6,238.6,1617.0,238.2322,238.2322,238.1723,238.1723,1617.0
2024-10-17 13:10:00,238.64,238.84,238.63,238.66,4962.0,238.2122,238.4119,238.2022,238.2322,4962.0
2024-10-17 13:15:00,238.68,238.68,238.56,238.56,1106.0,238.2521,238.2521,238.1324,238.1324,1106.0
2024-10-17 13:20:00,238.6,238.63,238.56,238.59,1962.0,238.1723,238.2022,238.1324,238.1623,1962.0
2024-10-17 13:25:00,238.58,238.65,238.58,238.65,3355.0,238.1523,238.2222,238.1523,238.2222,3355.0
2024-10-17 13:30:00,238.65,238.65,238.6,238.62,1230.0,238.2222,238.2222,238.1723,238.1923,1230.0
2024-10-17 13:35:00,238.67,238.82,238.67,238.81,3811.0,238.2422,238.3919,238.2422,238.3819,3811.0
2024-10-17 13:40:00,238.81,238.88,238.8,238.88,3400.0,238.3819,238.4518,238.3719,238.4518,3400.0
2024-10-17 13:45:00,238.85,238.85,238.79,238.8,5000.0,238.4218,238.4218,238.362,238.3719,5000.0
2024-10-17 13:50:00,238.8,238.85,238.79,238.84,2122.0,238.3719,238.4218,238.362,238.4119,2122.0
2024-10-17 13:55:00,238.84,238.84,238.73,238.78,4344.0,238.4119,238.4119,238.3021,238.352,4344.0
2024-10-17 14:00:00,238.78,238.83,238.59,238.65,6914.0,238.352,238.4019,238.1623,238.2222,6914.0
2024-10-17 14:05:00,238.59,238.59,238.37,238.43,4156.0,238.1623,238.1623,237.9427,238.0026,4156.0
2024-10-17 14:10:00,238.36,238.57,238.33,238.56,9585.0,237.9327,238.1423,237.9028,238.1324,9585.0
2024-10-17 14:15:00,238.57,238.61,238.42,238.42,1830.0,238.1423,238.1823,237.9926,237.9926,1830.0
2024-10-17 14:20:00,238.47,238.47,238.34,238.38,2410.0,238.0425,238.0425,237.9128,237.9527,2410.0
2024-10-17 14:25:00,238.39,238.56,238.39,238.44,4357.0,237.9627,238.1324,237.9627,238.0126,4357.0
2024-10-17 14:30:00,238.38,238.58,238.38,238.58,3726.0,237.9527,238.1523,237.9527,238.1523,3726.0
2024-10-17 14:35:00,238.58,238.59,238.48,238.57,3587.0,238.1523,238.1623,238.0525,238.1423,3587.0
2024-10-17 14:40:00,238.57,238.58,238.43,238.51,3046.0,238.1423,238.1523,238.0026,238.0825,3046.0
2024-10-17 14:45:00,238.51,238.53,238.44,238.44,2389.0,238.0825,238.1024,238.0126,238.0126,2389.0
2024-10-17 14:50:00,238.52,238.54,238.42,238.46,1755.0,238.0924,238.1124,237.9926,238.0325,1755.0
2024-10-17 14:55:00,238.4,238.54,238.4,238.52,4192.0,237.9727,238.1124,237.9727,238.0924,4192.0
2024-10-17 15:00:00,238.54,238.67,238.54,238.59,3504.0,238.1124,238.2422,238.1124,238.1623,3504.0
2024-10-17 15:05:00,238.59,238.6,238.42,238.42,2007.0,238.1623,238.1723,237.9926,237.9926,2007.0
2024-10-17 15:10:00,238.49,238.55,238.44,238.51,5459.0,238.0625,238.1224,238.0126,238.0825,5459.0
2024-10-17 15:15:00,238.48,238.48,238.32,238.32,3392.0,238.0525,238.0525,237.8928,237.8928,3392.0
2024-10-17 15:20:00,238.32,238.36,238.2,238.2,2877.0,237.8928,237.9327,237.773,237.773,2877.0
2024-10-17 15:25:00,238.22,238.22,238.11,238.2,3904.0,237.793,237.793,237.6832,237.773,3904.0
2024-10-17 15:30:00,238.16,238.38,238.08,238.34,12408.0,237.7331,237.9527,237.6532,237.9128,12408.0
2024-10-17 15:35:00,238.33,238.33,238.13,238.14,4583.0,237.9028,237.9028,237.7031,237.7131,4583.0
2024-10-17 15:40:00,238.19,238.19,237.93,238.04,13099.0,237.763,237.763,237.5035,237.6133,13099.0
2024-10-17 15:45:00,237.98,237.98,237.81,237.86,7656.0,237.5534,237.5534,237.3837,237.4336,7656.0
2024-10-17 15:50:00,237.86,238.31,237.86,238.26,17511.0,237.4336,237.8828,237.4336,237.8329,17511.0
2024-10-17 15:55:00,238.21,238.65,238.21,238.42,68931.0,237.783,238.2222,237.783,237.9926,68931.0
2024-10-18 09:30:00,240.0,240.0,237.4,237.63,95521.0,239.5698,239.5698,236.9744,237.204,95521.0
2024-10-18 09:35:00,237.9,238.67,237.88,238.34,10482.0,237.4735,238.2422,237.4536,237.9128,10482.0
2024-10-18 09:40:00,238.59,238.83,238.34,238.4,12719.0,238.1623,238.4019,237.9128,237.9727,12719.0
2024-10-18 09:45:00,238.66,238.71,238.37,238.52,4914.0,238.2322,238.2821,237.9427,238.0924,4914.0
2024-10-18 09:50:00,238.52,238.64,238.4,238.41,2344.0,238.0924,238.2122,237.9727,237.9826,2344.0
2024-10-18 09:55:00,238.41,238.64,238.33,238.52,3116.0,237.9826,238.2122,237.9028,238.0924,3116.0
2024-10-18 10:00:00,238.45,238.82,238.42,238.71,7315.0,238.0226,238.3919,237.9926,238.2821,7315.0
2024-10-18 10:05:00,238.71,238.72,238.51,238.68,3500.0,238.2821,238.2921,238.0825,238.2521,3500.0
2024-10-18 10:10:00,238.77,238.77,238.37,238.47,4303.0,238.342,238.342,237.9427,238.0425,4303.0
2024-10-18 10:15:00,238.57,239.1,238.57,239.06,10481.0,238.1423,238.6714,238.1423,238.6315,10481.0
2024-10-18 10:20:00,239.11,239.21,238.98,238.98,2953.0,238.6814,238.7812,238.5516,238.5516,2953.0
2024-10-18 10:25:00,238.98,239.11,238.98,239.05,2404.0,238.5516,238.6814,238.5516,238.6215,2404.0
2024-10-18 10:30:00,239.1,239.12,238.84,238.84,3961.0,238.6714,238.6914,238.4119,238.4119,3961.0
2024-10-18 10:35:00,238.9,238.91,238.74,238.78,3587.0,238.4718,238.4817,238.312,238.352,3587.0
2024-10-18 10:40:00,238.78,239.03,238.78,238.99,12309.0,238.352,238.6015,238.352,238.5616,12309.0
2024-10-18 10:45:00,238.99,239.08,238.81,238.81,3496.0,238.5616,238.6514,238.3819,238.3819,3496.0
2024-10-18 10:50:00,238.81,239.06,238.75,238.92,11303.0,238.3819,238.6315,238.322,238.4917,11303.0
2024-10-18 10:55:00,238.93,239.3,238.93,239.05,17331.0,238.5017,238.871,238.5017,238.6215,17331.0
2024-10-18 11:00:00,239.05,239.25,238.98,239.06,6049.0,238.6215,238.8211,238.5516,238.6315,6049.0
2024-10-18 11:05:00,239.16,239.3,239.03,239.2,7493.0,238.7313,238.871,238.6015,238.7712,7493.0
2024-10-18 11:10:00,239.11,239.49,239.09,239.49,10967.0,238.6814,239.0607,238.6614,239.0607,10967.0
2024-10-18 11:15:00,239.42,239.56,239.2,239.22,4211.0,238.9908,239.1306,238.7712,238.7912,4211.0
2024-10-18 11:20:00,239.17,239.34,239.06,239.1,3456.0,238.7413,238.911,238.6315,238.6714,3456.0
2024-10-18 11:25:00,239.1,239.39,239.07,239.31,6963.0,238.6714,238.9609,238.6414,238.881,6963.0
2024-10-18 11:30:00,239.37,239.4,239.12,239.17,2985.0,238.9409,238.9709,238.6914,238.7413,2985.0
2024-10-18 11:35:00,239.17,239.26,239.0,239.0,6947.0,238.7413,238.8311,238.5716,238.5716,6947.0
2024-10-18 11:40:00,239.06,239.06,238.89,238.9,4624.0,238.6315,238.6315,238.4618,238.4718,4624.0
2024-10-18 11:45:00,238.95,239.03,238.87,238.9,8989.0,238.5217,238.6015,238.4418,238.4718,8989.0
2024-10-18 11:50:00,238.96,238.96,238.74,238.74,7937.0,238.5316,238.5316,238.312,238.312,7937.0
2024-10-18 11:55:00,238.74,238.77,238.62,238.71,3849.0,238.312,238.342,238.1923,238.2821,3849.0
2024-10-18 12:00:00,238.71,238.72,238.43,238.6,21860.0,238.2821,238.2921,238.0026,238.1723,21860.0
2024-10-18 12:05:00,238.64,238.86,238.62,238.84,11970.0,238.2122,238.4318,238.1923,238.4119,11970.0
2024-10-18 12:10:00,238.81,238.97,238.81,238.83,4774.0,238.3819,238.5416,238.3819,238.4019,4774.0
2024-10-18 12:15:00,238.9,239.03,238.9,239.02,3800.0,238.4718,238.6015,238.4718,238.5915,3800.0
2024-10-18 12:20:00,239.02,239.08,238.96,239.04,3554.0,238.5915,238.6514,238.5316,238.6115,3554.0
2024-10-18 12:25:00,239.04,239.04,238.99,239.04,3118.0,238.6115,238.6115,238.5616,238.6115,3118.0
2024-10-18 12:30:00,239.02,239.15,238.97,239.03,9653.0,238.5915,238.7213,238.5416,238.6015,9653.0
2024-10-18 12:35:00,239.04,239.07,238.96,239.06,2294.0,238.6115,238.6414,238.5316,238.6315,2294.0
2024-10-18 12:40:00,239.01,239.09,239.0,239.05,3479.0,238.5816,238.6614,238.5716,238.6215,3479.0
2024-10-18 12:45:00,239.0,239.13,239.0,239.11,5371.0,238.5716,238.7013,238.5716,238.6814,5371.0
2024-10-18 12:50:00,239.16,239.17,239.0,239.06,19789.0,238.7313,238.7413,238.5716,238.6315,19789.0
2024-10-18 12:55:00,239.09,239.51,239.02,239.51,21554.0,238.6614,239.0807,238.5915,239.0807,21554.0
2024-10-18 13:00:00,239.43,239.5,239.3,239.3,4138.0,239.0008,239.0707,238.871,238.871,4138.0
2024-10-18 13:05:00,239.3,239.3,239.07,239.25,7024.0,238.871,238.871,238.6414,238.8211,7024.0
2024-10-18 13:10:00,239.28,239.5,239.28,239.39,4190.0,238.8511,239.0707,238.8511,238.9609,4190.0
2024-10-18 13:15:00,239.43,239.43,239.19,239.34,4829.0,239.0008,239.0008,238.7612,238.911,4829.0
2024-10-18 13:20:00,239.37,239.43,239.33,239.33,3459.0,238.9409,239.0008,238.901,238.901,3459.0
2024-10-18 13:25:00,239.29,239.35,239.26,239.26,6978.0,238.8611,238.9209,238.8311,238.8311,6978.0
2024-10-18 13:30:00,239.28,239.43,239.2,239.35,4950.0,238.8511,239.0008,238.7712,238.9209,4950.0
2024-10-18 13:35:00,239.4,239.56,239.39,239.55,4675.0,238.9709,239.1306,238.9609,239.1206,4675.0
2024-10-18 13:40:00,239.58,239.62,239.46,239.59,7916.0,239.1505,239.1905,239.0308,239.1605,7916.0
2024-10-18 13:45:00,239.55,239.55,239.49,239.49,1236.0,239.1206,239.1206,239.0607,239.0607,1236.0
2024-10-18 13:50:00,239.45,239.62,239.45,239.58,4045.0,239.0208,239.1905,239.0208,239.1505,4045.0
2024-10-18 13:55:00,239.59,239.59,239.22,239.22,9059.0,239.1605,239.1605,238.7912,238.7912,9059.0
2024-10-18 14:00:00,239.24,239.24,238.93,239.08,10860.0,238.8111,238.8111,238.5017,238.6514,10860.0
2024-10-18 14:05:00,239.07,239.11,238.99,239.09,1349.0,238.6414,238.6814,238.5616,238.6614,1349.0
2024-10-18 14:10:00,239.09,239.3,239.0,239.27,22459.0,238.6614,238.871,238.5716,238.8411,22459.0
2024-10-18 14:15:00,239.31,239.49,239.27,239.49,7593.0,238.881,239.0607,238.8411,239.0607,7593.0
2024-10-18 14:20:00,239.5,239.52,239.35,239.36,3035.0,239.0707,239.0906,238.9209,238.9309,3035.0
2024-10-18 14:25:00,239.4,239.45,239.23,239.28,4493.0,238.9709,239.0208,238.8012,238.8511,4493.0
2024-10-18 14:30:00,239.28,239.28,239.07,239.21,7122.0,238.8511,238.8511,238.6414,238.7812,7122.0
2024-10-18 14:35:00,239.2,239.23,238.94,239.06,3970.0,238.7712,238.8012,238.5117,238.6315,3970.0
2024-10-18 14:40:00,238.97,239.08,238.97,239.08,4499.0,238.5416,238.6514,238.5416,238.6514,4499.0
2024-10-18 14:45:00,239.01,239.06,238.94,239.01,5266.0,238.5816,238.6315,238.5117,238.5816,5266.0
2024-10-18 14:50:00,238.99,239.04,238.78,238.78,4243.0,238.5616,238.6115,238.352,238.352,4243.0
2024-10-18 14:55:00,238.78,238.94,238.73,238.85,6855.0,238.352,238.5117,238.3021,238.4218,6855.0
2024-10-18 15:00:00,238.83,238.89,238.62,238.63,8003.0,238.4019,238.4618,238.1923,238.2022,8003.0
2024-10-18 15:05:00,238.65,238.65,238.42,238.42,4311.0,238.2222,238.2222,237.9926,237.9926,4311.0
2024-10-18 15:10:00,238.39,238.63,238.38,238.6,7823.0,237.9627,238.2022,237.9527,238.1723,7823.0
2024-10-18 15:15:00,238.6,238.66,238.41,238.42,2402.0,238.1723,238.2322,237.9826,237.9926,2402.0
2024-10-18 15:20:00,238.46,238.52,238.3,238.3,7028.0,238.0325,238.0924,237.8728,237.8728,7028.0
2024-10-18 15:25:00,238.31,238.35,238.22,238.27,7881.0,237.8828,237.9227,237.793,237.8429,7881.0
2024-10-18 15:30:00,238.3,238.43,238.16,238.21,15324.0,237.8728,238.0026,237.7331,237.783,15324.0
2024-10-18 15:35:00,238.2,238.37,238.16,238.26,12733.0,237.773,237.9427,237.7331,237.8329,12733.0
2024-10-18 15:40:00,238.19,238.35,238.14,238.35,7742.0,237.763,237.9227,237.7131,237.9227,7742.0
2024-10-18 15:45:00,238.32,238.62,238.32,238.52,9173.0,237.8928,238.1923,237.8928,238.0924,9173.0
2024-10-18 15:50:00,238.52,238.98,238.51,238.94,20977.0,238.0924,238.5516,238.0825,238.5117,20977.0
2024-10-18 15:55:00,238.96,238.99,238.61,238.79,50788.0,238.5316,238.5616,238.1823,238.362,50788.0
2024-10-21 09:30:00,237.95,238.64,237.26,238.5,24645.0,237.5235,238.2122,236.8347,238.0725,24645.0
2024-10-21 09:35:00,238.39,238.75,238.21,238.58,15472.0,237.9627,238.322,237.783,238.1523,15472.0
2024-10-21 09:40:00,238.58,238.68,238.33,238.33,4755.0,238.1523,238.2521,237.9028,237.9028,4755.0
2024-10-21 09:45:00,238.4,238.74,238.39,238.5,16696.0,237.9727,238.312,237.9627,238.0725,16696.0
2024-10-21 09:50:00,238.5,238.76,238.41,238.48,29729.0,238.0725,238.332,237.9826,238.0525,29729.0
2024-10-21 09:55:00,238.51,238.51,238.29,238.35,1528.0,238.0825,238.0825,237.8628,237.9227,1528.0
2024-10-21 10:00:00,238.37,238.8,238.21,238.69,22550.0,237.9427,238.3719,237.783,238.2621,22550.0
2024-10-21 10:05:00,238.65,238.69,238.53,238.56,5144.0,238.2222,238.2621,238.1024,238.1324,5144.0
2024-10-21 10:10:00,238.62,238.73,238.54,238.73,9438.0,238.1923,238.3021,238.1124,238.3021,9438.0
2024-10-21 10:15:00,238.69,238.78,238.5,238.56,3735.0,238.2621,238.352,238.0725,238.1324,3735.0
2024-10-21 10:20:00,238.56,238.61,238.39,238.61,5899.0,238.1324,238.1823,237.9627,238.1823,5899.0
2024-10-21 10:25:00,238.51,238.59,238.26,238.36,5259.0,238.0825,238.1623,237.8329,237.9327,5259.0
2024-10-21 10:30:00,238.36,238.43,237.92,238.0,4365.0,237.9327,238.0026,237.4935,237.5734,4365.0
2024-10-21 10:35:00,237.94,238.01,237.82,237.83,4293.0,237.5135,237.5833,237.3937,237.4037,4293.0
2024-10-21 10:40:00,237.76,237.76,237.3,237.37,9106.0,237.3338,237.3338,236.8746,236.9445,9106.0
2024-10-21 10:45:00,237.37,237.37,236.99,237.08,14297.0,236.9445,236.9445,236.5652,236.655,14297.0
2024-10-21 10:50:00,237.16,237.24,236.79,236.94,17626.0,236.7349,236.8147,236.3655,236.5153,17626.0
2024-10-21 10:55:00,237.02,237.02,236.85,236.94,8844.0,236.5951,236.5951,236.4254,236.5153,8844.0
2024-10-21 11:00:00,236.87,236.96,236.69,236.75,6314.0,236.4454,236.5352,236.2657,236.3256,6314.0
2024-10-21 11:05:00,236.64,236.64,236.15,236.23,9874.0,236.2158,236.2158,235.7267,235.8065,9874.0
2024-10-21 11:10:00,236.23,236.48,236.16,236.33,24899.0,235.8065,236.0561,235.7367,235.9064,24899.0
2024-10-21 11:15:00,236.28,236.5,236.16,236.49,12581.0,235.8565,236.0761,235.7367,236.0661,12581.0
2024-10-21 11:20:00,236.43,236.5,236.28,236.33,4338.0,236.0062,236.0761,235.8565,235.9064,4338.0
2024-10-21 11:25:00,236.34,236.34,236.13,236.2,4251.0,235.9163,235.9163,235.7067,235.7766,4251.0
2024-10-21 11:30:00,236.21,236.22,235.96,236.13,17464.0,235.7866,235.7966,235.537,235.7067,17464.0
2024-10-21 11:35:00,236.18,236.3,235.97,236.28,6902.0,235.7566,235.8764,235.547,235.8565,6902.0
2024-10-21 11:40:00,236.28,236.77,236.27,236.72,4210.0,235.8565,236.3456,235.8465,236.2957,4210.0
2024-10-21 11:45:00,236.7,236.71,236.66,236.71,500.0,236.2757,236.2857,236.2358,236.2857,500.0
2024-10-21 11:50:00,236.71,236.85,236.6,236.83,3592.0,236.2857,236.4254,236.1759,236.4055,3592.0
2024-10-21 11:55:00,236.84,237.13,236.83,237.03,8122.0,236.4154,236.7049,236.4055,236.6051,8122.0
2024-10-21 12:00:00,237.07,237.09,236.87,236.87,2424.0,236.645,236.665,236.4454,236.4454,2424.0
2024-10-21 12:05:00,236.94,237.07,236.93,236.98,2138.0,236.5153,236.645,236.5053,236.5552,2138.0
2024-10-21 12:10:00,236.96,236.96,236.82,236.87,1220.0,236.5352,236.5352,236.3955,236.4454,1220.0
2024-10-21 12:15:00,236.92,236.92,236.64,236.7,1404.0,236.4953,236.4953,236.2158,236.2757,1404.0
2024-10-21 12:20:00,236.76,236.79,236.71,236.74,1665.0,236.3356,236.3655,236.2857,236.3156,1665.0
2024-10-21 12:25:00,236.78,236.84,236.66,236.74,3194.0,236.3556,236.4154,236.2358,236.3156,3194.0
2024-10-21 12:30:00,236.64,236.72,236.57,236.72,3799.0,236.2158,236.2957,236.1459,236.2957,3799.0
2024-10-21 12:35:00,236.75,236.82,236.56,236.56,1445.0,236.3256,236.3955,236.1359,236.1359,1445.0
2024-10-21 12:40:00,236.54,236.54,236.45,236.53,1000.0,236.116,236.116,236.0261,236.106,1000.0
2024-10-21 12:45:00,236.57,236.57,236.39,236.48,3065.0,236.1459,236.1459,235.9663,236.0561,3065.0
2024-10-21 12:50:00,236.55,236.86,236.52,236.86,2894.0,236.126,236.4354,236.096,236.4354,2894.0
2024-10-21 12:55:00,236.9,236.9,236.77,236.79,2807.0,236.4753,236.4753,236.3456,236.3655,2807.0
2024-10-21 13:00:00,236.83,236.93,236.8,236.84,2711.0,236.4055,236.5053,236.3755,236.4154,2711.0
2024-10-21 13:05:00,236.85,237.07,236.85,237.06,1400.0,236.4254,236.645,236.4254,236.6351,1400.0
2024-10-21 13:10:00,237.01,237.01,236.91,236.94,1801.0,236.5851,236.5851,236.4853,236.5153,1801.0
2024-10-21 13:15:00,236.95,236.99,236.86,236.92,8439.0,236.5253,236.5652,236.4354,236.4953,8439.0
2024-10-21 13:20:00,236.87,237.03,236.83,237.03,3040.0,236.4454,236.6051,236.4055,236.6051,3040.0
2024-10-21 13:25:00,237.02,237.08,237.01,237.03,2465.0,236.5951,236.655,236.5851,236.6051,2465.0
2024-10-21 13:30:00,237.0,237.02,236.93,236.93,1629.0,236.5752,236.5951,236.5053,236.5053,1629.0
2024-10-21 13:35:00,236.91,236.96,236.71,236.76,2112.0,236.4853,236.5352,236.2857,236.3356,2112.0
2024-10-21 13:40:00,236.8,236.88,236.76,236.88,2332.0,236.3755,236.4554,236.3356,236.4554,2332.0
2024-10-21 13:45:00,236.91,236.97,236.82,236.96,2867.0,236.4853,236.5452,236.3955,236.5352,2867.0
2024-10-21 13:50:00,236.95,237.08,236.9,236.92,3459.0,236.5253,236.655,236.4753,236.4953,3459.0
2024-10-21 13:55:00,236.87,237.01,236.86,237.0,1427.0,236.4454,236.5851,236.4354,236.5752,1427.0
2024-10-21 14:00:00,236.93,236.99,236.86,236.86,1984.0,236.5053,236.5652,236.4354,236.4354,1984.0
2024-10-21 14:05:00,236.91,237.0,236.85,236.87,1763.0,236.4853,236.5752,236.4254,236.4454,1763.0
2024-10-21 14:10:00,236.84,236.87,236.73,236.81,735.0,236.4154,236.4454,236.3056,236.3855,735.0
2024-10-21 14:15:00,236.81,236.9,236.77,236.9,2479.0,236.3855,236.4753,236.3456,236.4753,2479.0
2024-10-21 14:20:00,236.9,236.9,236.58,236.59,3678.0,236.4753,236.4753,236.1559,236.1659,3678.0
2024-10-21 14:25:00,236.69,236.77,236.69,236.77,2273.0,236.2657,236.3456,236.2657,236.3456,2273.0
2024-10-21 14:30:00,236.72,236.77,236.67,236.72,1947.0,236.2957,236.3456,236.2458,236.2957,1947.0
2024-10-21 14:35:00,236.73,236.97,236.73,236.89,2820.0,236.3056,236.5452,236.3056,236.4654,2820.0
2024-10-21 14:40:00,236.85,236.92,236.82,236.85,1641.0,236.4254,236.4953,236.3955,236.4254,1641.0
2024-10-21 14:45:00,236.81,236.92,236.78,236.88,3185.0,236.3855,236.4953,236.3556,236.4554,3185.0
2024-10-21 14:50:00,236.85,236.88,236.77,236.86,2311.0,236.4254,236.4554,236.3456,236.4354,2311.0
2024-10-21 14:55:00,236.82,236.93,236.76,236.91,4025.0,236.3955,236.5053,236.3356,236.4853,4025.0
2024-10-21 15:00:00,236.91,237.0,236.91,236.96,1716.0,236.4853,236.5752,236.4853,236.5352,1716.0
2024-10-21 15:05:00,236.96,237.03,236.92,236.93,3928.0,236.5352,236.6051,236.4953,236.5053,3928.0
2024-10-21 15:10:00,236.97,237.13,236.96,237.08,10436.0,236.5452,236.7049,236.5352,236.655,10436.0
2024-10-21 15:15:00,237.11,237.3,237.07,237.27,7506.0,236.685,236.8746,236.645,236.8447,7506.0
2024-10-21 15:20:00,237.28,237.3,237.2,237.24,9824.0,236.8547,236.8746,236.7748,236.8147,9824.0
2024-10-21 15:25:00,237.26,237.37,237.25,237.3,12598.0,236.8347,236.9445,236.8247,236.8746,12598.0
2024-10-21 15:30:00,237.27,237.28,236.81,236.88,5268.0,236.8447,236.8547,236.3855,236.4554,5268.0
2024-10-21 15:35:00,236.85,236.9,236.82,236.89,3928.0,236.4254,236.4753,236.3955,236.4654,3928.0
2024-10-21 15:40:00,236.81,236.9,236.81,236.87,7950.0,236.3855,236.4753,236.3855,236.4454,7950.0
2024-10-21 15:45:00,236.87,236.93,236.74,236.89,11607.0,236.4454,236.5053,236.3156,236.4654,11607.0
2024-10-21 15:50:00,236.88,237.16,236.78,237.01,30734.0,236.4554,236.7349,236.3556,236.5851,30734.0
2024-10-21 15:55:00,237.01,237.08,236.77,236.99,64919.0,236.5851,236.655,236.3456,236.5652,64919.0
2024-10-22 09:30:00,238.14,238.58,236.77,237.82,16836.0,237.7131,238.1523,236.3456,237.3937,16836.0
2024-10-22 09:35:00,237.44,237.81,236.87,237.27,14020.0,237.0144,237.3837,236.4454,236.8447,14020.0
2024-10-22 09:40:00,237.3,237.62,237.08,237.19,13930.0,236.8746,237.194,236.655,236.7648,13930.0
2024-10-22 09:45:00,237.23,237.78,237.07,237.55,7869.0,236.8047,237.3538,236.645,237.1242,7869.0
2024-10-22 09:50:00,237.56,237.78,237.44,237.68,2043.0,237.1342,237.3538,237.0144,237.2539,2043.0
2024-10-22 09:55:00,237.76,238.07,237.46,238.07,6435.0,237.3338,237.6432,237.0343,237.6432,6435.0
2024-10-22 10:00:00,238.16,238.24,237.93,238.09,9148.0,237.7331,237.8129,237.5035,237.6632,9148.0
2024-10-22 10:05:00,238.07,238.37,238.04,238.07,8434.0,237.6432,237.9427,237.6133,237.6432,8434.0
2024-10-22 10:10:00,238.1,238.38,238.08,238.3,4669.0,237.6732,237.9527,237.6532,237.8728,4669.0
2024-10-22 10:15:00,238.24,238.38,238.01,238.14,6794.0,237.8129,237.9527,237.5833,237.7131,6794.0
2024-10-22 10:20:00,238.15,238.43,238.13,238.36,6259.0,237.7231,238.0026,237.7031,237.9327,6259.0
2024-10-22 10:25:00,238.27,238.59,238.26,238.45,8357.0,237.8429,238.1623,237.8329,238.0226,8357.0
2024-10-22 10:30:00,238.32,238.44,238.25,238.28,3500.0,237.8928,238.0126,237.8229,237.8529,3500.0
2024-10-22 10:35:00,238.17,238.54,238.17,238.47,13533.0,237.7431,238.1124,237.7431,238.0425,13533.0
2024-10-22 10:40:00,238.43,238.54,238.39,238.49,6239.0,238.0026,238.1124,237.9627,238.0625,6239.0
2024-10-22 10:45:00,238.49,238.66,238.44,238.53,22019.0,238.0625,238.2322,238.0126,238.1024,22019.0
2024-10-22 10:50:00,238.53,238.7,238.51,238.63,14885.0,238.1024,238.2721,238.0825,238.2022,14885.0
2024-10-22 10:55:00,238.63,238.68,238.51,238.63,5543.0,238.2022,238.2521,238.0825,238.2022,5543.0
2024-10-22 11:00:00,238.6,238.77,238.59,238.7,7948.0,238.1723,238.342,238.1623,238.2721,7948.0
2024-10-22 11:05:00,238.66,238.68,238.58,238.63,5556.0,238.2322,238.2521,238.1523,238.2022,5556.0
2024-10-22 11:10:00,238.67,238.89,238.66,238.89,16750.0,238.2422,238.4618,238.2322,238.4618,16750.0
2024-10-22 11:15:00,238.93,239.06,238.76,238.76,21383.0,238.5017,238.6315,238.332,238.332,21383.0
2024-10-22 11:20:00,238.7,238.7,238.43,238.49,4825.0,238.2721,238.2721,238.0026,238.0625,4825.0
2024-10-22 11:25:00,238.37,238.42,238.05,238.05,8857.0,237.9427,237.9926,237.6233,237.6233,8857.0
2024-10-22 11:30:00,238.11,238.47,238.03,238.47,13818.0,237.6832,238.0425,237.6033,238.0425,13818.0
2024-10-22 11:35:00,238.36,238.5,238.32,238.42,12990.0,237.9327,238.0725,237.8928,237.9926,12990.0
2024-10-22 11:40:00,238.42,238.43,238.27,238.36,23728.0,237.9926,238.0026,237.8429,237.9327,23728.0
2024-10-22 11:45:00,238.4,238.43,238.35,238.39,5794.0,237.9727,238.0026,237.9227,237.9627,5794.0
2024-10-22 11:50:00,238.44,238.61,238.39,238.5,10337.0,238.0126,238.1823,237.9627,238.0725,10337.0
2024-10-22 11:55:00,238.48,238.6,238.47,238.54,16269.0,238.0525,238.1723,238.0425,238.1124,16269.0
2024-10-22 12:00:00,238.49,238.59,238.34,238.43,10790.0,238.0625,238.1623,237.9128,238.0026,10790.0
2024-10-22 12:05:00,238.43,238.43,237.91,237.91,4313.0,238.0026,238.0026,237.4835,237.4835,4313.0
2024-10-22 12:10:00,237.92,238.09,237.89,238.0,3168.0,237.4935,237.6632,237.4636,237.5734,3168.0
2024-10-22 12:15:00,238.06,238.14,238.03,238.09,2802.0,237.6333,237.7131,237.6033,237.6632,2802.0
2024-10-22 12:20:00,238.08,238.16,238.03,238.11,4188.0,237.6532,237.7331,237.6033,237.6832,4188.0
2024-10-22 12:25:00,238.11,238.13,238.06,238.08,2698.0,237.6832,237.7031,237.6333,237.6532,2698.0
2024-10-22 12:30:00,238.07,238.21,238.06,238.19,4218.0,237.6432,237.783,237.6333,237.763,4218.0
2024-10-22 12:35:00,238.19,238.29,238.05,238.23,5740.0,237.763,237.8628,237.6233,237.803,5740.0
2024-10-22 12:40:00,238.24,238.4,238.19,238.34,5037.0,237.8129,237.9727,237.763,237.9128,5037.0
2024-10-22 12:45:00,238.34,238.4,238.23,238.31,10550.0,237.9128,237.9727,237.803,237.8828,10550.0
2024-10-22 12:50:00,238.31,238.54,238.3,238.44,12941.0,237.8828,238.1124,237.8728,238.0126,12941.0
2024-10-22 12:55:00,238.41,238.49,238.33,238.38,2835.0,237.9826,238.0625,237.9028,237.9527,2835.0
2024-10-22 13:00:00,238.5,238.56,238.39,238.5,12952.0,238.0725,238.1324,237.9627,238.0725,12952.0
2024-10-22 13:05:00,238.49,238.53,238.43,238.44,2886.0,238.0625,238.1024,238.0026,238.0126,2886.0
2024-10-22 13:10:00,238.5,238.5,238.37,238.37,3545.0,238.0725,238.0725,237.9427,237.9427,3545.0
2024-10-22 13:15:00,238.4,238.4,238.31,238.38,2854.0,237.9727,237.9727,237.8828,237.9527,2854.0
2024-10-22 13:20:00,238.39,238.39,238.32,238.32,1150.0,237.9627,237.9627,237.8928,237.8928,1150.0
2024-10-22 13:25:00,238.37,238.41,238.33,238.39,5459.0,237.9427,237.9826,237.9028,237.9627,5459.0
2024-10-22 13:30:00,238.41,238.48,238.39,238.47,8527.0,237.9826,238.0525,237.9627,238.0425,8527.0
2024-10-22 13:35:00,238.51,238.65,238.42,238.65,12387.0,238.0825,238.2222,237.9926,238.2222,12387.0
2024-10-22 13:40:00,238.66,238.79,238.61,238.74,8387.0,238.2322,238.362,238.1823,238.312,8387.0
2024-10-22 13:45:00,238.74,238.79,238.73,238.77,4372.0,238.312,238.362,238.3021,238.342,4372.0
2024-10-22 13:50:00,238.74,238.85,238.74,238.8,9848.0,238.312,238.4218,238.312,238.3719,9848.0
2024-10-22 13:55:00,238.81,238.82,238.58,238.72,9950.0,238.3819,238.3919,238.1523,238.2921,9950.0
2024-10-22 14:00:00,238.73,238.97,238.72,238.9,8398.0,238.3021,238.5416,238.2921,238.4718,8398.0
2024-10-22 14:05:00,238.9,238.91,238.69,238.72,8357.0,238.4718,238.4817,238.2621,238.2921,8357.0
2024-10-22 14:10:00,238.78,238.88,238.76,238.79,6846.0,238.352,238.4518,238.332,238.362,6846.0
2024-10-22 14:15:00,238.76,238.82,238.72,238.76,4107.0,238.332,238.3919,238.2921,238.332,4107.0
2024-10-22 14:20:00,238.7,238.72,238.58,238.63,2648.0,238.2721,238.2921,238.1523,238.2022,2648.0
2024-10-22 14:25:00,238.59,238.65,238.48,238.6,8988.0,238.1623,238.2222,238.0525,238.1723,8988.0
2024-10-22 14:30:00,238.64,238.64,238.41,238.41,6910.0,238.2122,238.2122,237.9826,237.9826,6910.0
2024-10-22 14:35:00,238.41,238.51,238.25,238.31,9259.0,237.9826,238.0825,237.8229,237.8828,9259.0
2024-10-22 14:40:00,238.32,238.41,238.24,238.41,6373.0,237.8928,237.9826,237.8129,237.9826,6373.0
2024-10-22 14:45:00,238.41,238.58,238.4,238.49,4121.0,237.9826,238.1523,237.9727,238.0625,4121.0
2024-10-22 14:50:00,238.49,238.52,238.3,238.49,7933.0,238.0625,238.0924,237.8728,238.0625,7933.0
2024-10-22 14:55:00,238.45,238.53,238.38,238.39,5535.0,238.0226,238.1024,237.9527,237.9627,5535.0
2024-10-22 15:00:00,238.42,238.47,238.39,238.39,6220.0,237.9926,238.0425,237.9627,237.9627,6220.0
2024-10-22 15:05:00,238.4,238.48,238.39,238.46,6964.0,237.9727,238.0525,237.9627,238.0325,6964.0
2024-10-22 15:10:00,238.48,238.51,238.43,238.45,11509.0,238.0525,238.0825,238.0026,238.0226,11509.0
2024-10-22 15:15:00,238.48,238.65,238.44,238.63,10457.0,238.0525,238.2222,238.0126,238.2022,10457.0
2024-10-22 15:20:00,238.63,238.68,238.48,238.48,11587.0,238.2022,238.2521,238.0525,238.0525,11587.0
2024-10-22 15:25:00,238.48,238.54,238.37,238.4,17074.0,238.0525,238.1124,237.9427,237.9727,17074.0
2024-10-22 15:30:00,238.41,238.56,238.41,238.55,20087.0,237.9826,238.1324,237.9826,238.1224,20087.0
2024-10-22 15:35:00,238.55,238.79,238.53,238.66,63308.0,238.1224,238.362,238.1024,238.2322,63308.0
2024-10-22 15:40:00,238.67,238.7,238.53,238.57,15267.0,238.2422,238.2721,238.1024,238.1423,15267.0
2024-10-22 15:45:00,238.59,238.93,238.52,238.7,18608.0,238.1623,238.5017,238.0924,238.2721,18608.0
2024-10-22 15:50:00,238.73,238.73,238.27,238.27,61078.0,238.3021,238.3021,237.8429,237.8429,61078.0
2024-10-22 15:55:00,238.31,238.34,237.67,238.01,127214.0,237.8828,237.9128,237.244,237.5833,127214.0
2024-10-23 09:30:00,237.5,237.5,234.28,235.83,138121.0,237.0743,237.0743,233.86,235.4073,138121.0
2024-10-23 09:35:00,235.83,235.83,232.95,233.13,31231.0,235.4073,235.4073,232.5324,232.7121,31231.0
2024-10-23 09:40:00,233.11,233.92,233.1,233.42,13537.0,232.6921,233.5007,232.6822,233.0016,13537.0
2024-10-23 09:45:00,233.7,233.87,232.78,233.81,23058.0,233.2811,233.4508,232.3627,233.3909,23058.0
2024-10-23 09:50:00,233.9,234.8,233.32,234.48,56089.0,233.4807,234.3791,232.9018,234.0597,56089.0
2024-10-23 09:55:00,234.48,234.8,233.7,233.77,56152.0,234.0597,234.3791,233.2811,233.351,56152.0
2024-10-23 10:00:00,233.68,233.84,232.64,232.83,20124.0,233.2611,233.4208,232.223,232.4126,20124.0
2024-10-23 10:05:00,232.67,233.13,232.27,232.97,18879.0,232.2529,232.7121,231.8536,232.5524,18879.0
2024-10-23 10:10:00,232.97,233.16,232.61,232.61,29550.0,232.5524,232.742,232.193,232.193,29550.0
2024-10-23 10:15:00,232.71,232.8,231.81,231.97,19913.0,232.2929,232.3827,231.3945,231.5542,19913.0
2024-10-23 10:20:00,231.97,232.76,231.96,232.15,30067.0,231.5542,232.3428,231.5442,231.7339,30067.0
2024-10-23 10:25:00,232.18,233.69,232.17,233.5,30880.0,231.7638,233.2711,231.7538,233.0814,30880.0
2024-10-23 10:30:00,233.49,233.66,232.98,233.17,18548.0,233.0715,233.2411,232.5624,232.752,18548.0
2024-10-23 10:35:00,233.31,233.53,233.13,233.53,13605.0,232.8918,233.1114,232.7121,233.1114,13605.0
2024-10-23 10:40:00,233.53,234.35,233.52,234.23,20403.0,233.1114,233.9299,233.1014,233.8101,20403.0
2024-10-23 10:45:00,234.23,234.55,234.01,234.16,20538.0,233.8101,234.1296,233.5905,233.7403,20538.0
2024-10-23 10:50:00,234.18,234.19,233.63,233.69,8508.0,233.7602,233.7702,233.2112,233.2711,8508.0
2024-10-23 10:55:00,233.73,233.74,233.3,233.31,8890.0,233.311,233.321,232.8818,232.8918,8890.0
2024-10-23 11:00:00,233.31,233.32,232.87,232.92,7638.0,232.8918,232.9018,232.4526,232.5025,7638.0
2024-10-23 11:05:00,232.92,233.74,232.8,233.74,10997.0,232.5025,233.321,232.3827,233.321,10997.0
2024-10-23 11:10:00,233.74,233.74,232.94,233.13,14186.0,233.321,233.321,232.5224,232.7121,14186.0
2024-10-23 11:15:00,233.13,233.3,232.97,233.3,6813.0,232.7121,232.8818,232.5524,232.8818,6813.0
2024-10-23 11:20:00,233.24,233.75,233.2,233.46,8322.0,232.8219,233.331,232.782,233.0415,8322.0
2024-10-23 11:25:00,233.49,233.54,233.27,233.41,8863.0,233.0715,233.1214,232.8518,232.9916,8863.0
2024-10-23 11:30:00,233.33,233.54,232.94,233.01,10200.0,232.9117,233.1214,232.5224,232.5923,10200.0
2024-10-23 11:35:00,233.0,233.14,232.92,233.05,4617.0,232.5823,232.7221,232.5025,232.6322,4617.0
2024-10-23 11:40:00,233.05,233.1,232.75,233.01,10033.0,232.6322,232.6822,232.3328,232.5923,10033.0
2024-10-23 11:45:00,233.02,233.02,232.38,232.43,5234.0,232.6023,232.6023,231.9634,232.0134,5234.0
2024-10-23 11:50:00,232.43,232.51,232.25,232.51,4988.0,232.0134,232.0932,231.8337,232.0932,4988.0
2024-10-23 11:55:00,232.51,232.82,232.42,232.72,9079.0,232.0932,232.4027,232.0034,232.3028,9079.0
2024-10-23 12:00:00,232.73,232.73,232.07,232.12,11818.0,232.3128,232.3128,231.654,231.7039,11818.0
2024-10-23 12:05:00,232.12,232.14,231.76,231.96,7883.0,231.7039,231.7239,231.3446,231.5442,7883.0
2024-10-23 12:10:00,231.99,232.16,231.82,231.82,7734.0,231.5741,231.7438,231.4044,231.4044,7734.0
2024-10-23 12:15:00,231.8,232.05,231.77,231.95,4526.0,231.3845,231.634,231.3545,231.5342,4526.0
2024-10-23 12:20:00,231.99,232.1,231.89,231.94,7316.0,231.5741,231.6839,231.4743,231.5242,7316.0
2024-10-23 12:25:00,231.97,232.05,231.48,231.48,12149.0,231.5542,231.634,231.0651,231.0651,12149.0
2024-10-23 12:30:00,231.49,231.67,231.37,231.57,10510.0,231.075,231.2547,230.9553,231.1549,10510.0
2024-10-23 12:35:00,231.65,232.03,231.52,231.52,10325.0,231.2348,231.6141,231.105,231.105,10325.0
2024-10-23 12:40:00,231.67,231.88,231.65,231.88,1328.0,231.2547,231.4643,231.2348,231.4643,1328.0
2024-10-23 12:45:00,231.88,231.98,231.61,231.77,9648.0,231.4643,231.5642,231.1948,231.3545,9648.0
2024-10-23 12:50:00,231.81,231.82,231.25,231.4,8694.0,231.3945,231.4044,230.8355,230.9852,8694.0
2024-10-23 12:55:00,231.39,231.78,231.38,231.78,4057.0,230.9752,231.3645,230.9652,231.3645,4057.0
2024-10-23 13:00:00,231.72,231.97,231.6,231.62,10256.0,231.3046,231.5542,231.1848,231.2048,10256.0
2024-10-23 13:05:00,231.7,231.7,231.39,231.4,4441.0,231.2847,231.2847,230.9752,230.9852,4441.0
2024-10-23 13:10:00,231.51,231.55,231.13,231.18,12315.0,231.095,231.1349,230.7157,230.7656,12315.0
2024-10-23 13:15:00,231.22,231.52,231.15,231.32,4533.0,230.8055,231.105,230.7356,230.9053,4533.0
2024-10-23 13:20:00,231.34,231.63,231.34,231.63,3770.0,230.9253,231.2148,230.9253,231.2148,3770.0
2024-10-23 13:25:00,231.63,231.96,231.63,231.96,2640.0,231.2148,231.5442,231.2148,231.5442,2640.0
2024-10-23 13:30:00,231.95,232.17,231.88,231.99,7668.0,231.5342,231.7538,231.4643,231.5741,7668.0
2024-10-23 13:35:00,231.92,232.01,231.83,232.01,4150.0,231.5043,231.5941,231.4144,231.5941,4150.0
2024-10-23 13:40:00,232.05,232.41,232.0,232.38,8463.0,231.634,231.9934,231.5841,231.9634,8463.0
2024-10-23 13:45:00,232.38,232.56,232.25,232.5,4269.0,231.9634,232.1431,231.8337,232.0832,4269.0
2024-10-23 13:50:00,232.59,232.59,232.41,232.42,6916.0,232.1731,232.1731,231.9934,232.0034,6916.0
2024-10-23 13:55:00,232.49,232.62,232.32,232.34,8747.0,232.0732,232.203,231.9035,231.9235,8747.0
2024-10-23 14:00:00,232.34,232.38,231.87,231.94,5533.0,231.9235,231.9634,231.4544,231.5242,5533.0
2024-10-23 14:05:00,232.01,232.22,231.92,232.19,9109.0,231.5941,231.8037,231.5043,231.7738,9109.0
2024-10-23 14:10:00,232.23,232.23,231.89,232.14,30824.0,231.8137,231.8137,231.4743,231.7239,30824.0
2024-10-23 14:15:00,232.06,232.06,231.92,232.03,8942.0,231.644,231.644,231.5043,231.6141,8942.0
2024-10-23 14:20:00,232.09,232.21,232.04,232.1,8231.0,231.674,231.7937,231.6241,231.6839,8231.0
2024-10-23 14:25:00,232.07,232.17,231.88,232.03,5490.0,231.654,231.7538,231.4643,231.6141,5490.0
2024-10-23 14:30:00,232.03,232.36,231.95,232.35,12538.0,231.6141,231.9435,231.5342,231.9335,12538.0
2024-10-23 14:35:00,232.37,232.57,232.3,232.57,4250.0,231.9535,232.1531,231.8836,232.1531,4250.0
2024-10-23 14:40:00,232.52,232.78,232.52,232.75,7621.0,232.1032,232.3627,232.1032,232.3328,7621.0
2024-10-23 14:45:00,232.82,232.84,232.57,232.59,5481.0,232.4027,232.4226,232.1531,232.1731,5481.0
2024-10-23 14:50:00,232.55,232.56,232.42,232.56,8026.0,232.1331,232.1431,232.0034,232.1431,8026.0
2024-10-23 14:55:00,232.53,232.86,232.53,232.85,12192.0,232.1132,232.4426,232.1132,232.4326,12192.0
2024-10-23 15:00:00,232.82,233.01,232.68,232.7,15497.0,232.4027,232.5923,232.2629,232.2829,15497.0
2024-10-23 15:05:00,232.64,232.7,232.49,232.57,7218.0,232.223,232.2829,232.0732,232.1531,7218.0
2024-10-23 15:10:00,232.62,232.8,232.59,232.79,9638.0,232.203,232.3827,232.1731,232.3727,9638.0
2024-10-23 15:15:00,232.78,232.8,232.42,232.62,17517.0,232.3627,232.3827,232.0034,232.203,17517.0
2024-10-23 15:20:00,232.56,232.63,232.21,232.31,16472.0,232.1431,232.213,231.7937,231.8936,16472.0
2024-10-23 15:25:00,232.29,232.78,232.2,232.62,21215.0,231.8736,232.3627,231.7838,232.203,21215.0
2024-10-23 15:30:00,232.65,232.72,232.49,232.69,15993.0,232.233,232.3028,232.0732,232.2729,15993.0
2024-10-23 15:35:00,232.74,232.75,232.29,232.54,17185.0,232.3228,232.3328,231.8736,232.1232,17185.0
2024-10-23 15:40:00,232.55,232.71,232.42,232.62,19634.0,232.1331,232.2929,232.0034,232.203,19634.0
2024-10-23 15:45:00,232.62,232.75,232.36,232.51,26858.0,232.203,232.3328,231.9435,232.0932,26858.0
2024-10-23 15:50:00,232.52,233.01,232.47,232.92,45953.0,232.1032,232.5923,232.0533,232.5025,45953.0
2024-10-23 15:55:00,232.95,233.72,232.9,233.53,126667.0,232.5324,233.301,232.4825,233.1114,126667.0
2024-10-24 09:30:00,233.1,233.75,232.31,232.48,21120.0,232.6822,233.331,231.8936,232.0633,21120.0
2024-10-24 09:35:00,232.48,232.82,232.26,232.81,8787.0,232.0633,232.4027,231.8437,232.3927,8787.0
2024-10-24 09:40:00,232.81,233.8,232.81,233.4,6899.0,232.3927,233.3809,232.3927,232.9816,6899.0
2024-10-24 09:45:00,233.4,234.19,232.82,233.99,10703.0,232.9816,233.7702,232.4027,233.5706,10703.0
2024-10-24 09:50:00,233.95,234.95,233.95,234.93,11974.0,233.5306,234.5288,233.5306,234.5089,11974.0
2024-10-24 09:55:00,235.03,235.4,234.97,235.01,19468.0,234.6087,234.978,234.5488,234.5887,19468.0
2024-10-24 10:00:00,234.97,235.18,234.61,234.87,8653.0,234.5488,234.7584,234.1894,234.449,8653.0
2024-10-24 10:05:00,234.88,235.18,234.71,234.72,7165.0,234.459,234.7584,234.2893,234.2992,7165.0
2024-10-24 10:10:00,234.66,235.0,234.51,234.51,8355.0,234.2394,234.5787,234.0896,234.0896,8355.0
2024-10-24 10:15:00,234.4,234.78,234.26,234.71,8237.0,233.9798,234.3591,233.8401,234.2893,8237.0
2024-10-24 10:20:00,234.73,234.74,234.39,234.58,7795.0,234.3092,234.3192,233.9698,234.1595,7795.0
2024-10-24 10:25:00,234.53,234.57,234.28,234.32,4700.0,234.1096,234.1495,233.86,233.9,4700.0
2024-10-24 10:30:00,234.24,234.71,234.21,234.67,6106.0,233.8201,234.2893,233.7902,234.2493,6106.0
2024-10-24 10:35:00,234.67,235.02,234.66,234.9,8913.0,234.2493,234.5987,234.2394,234.4789,8913.0
2024-10-24 10:40:00,234.89,235.01,234.86,234.97,6460.0,234.4689,234.5887,234.439,234.5488,6460.0
2024-10-24 10:45:00,234.97,234.97,234.52,234.86,5785.0,234.5488,234.5488,234.0996,234.439,5785.0
2024-10-24 10:50:00,234.85,234.9,234.66,234.83,5873.0,234.429,234.4789,234.2394,234.4091,5873.0
2024-10-24 10:55:00,234.84,235.53,234.83,235.51,7258.0,234.419,235.1078,234.4091,235.0878,7258.0
2024-10-24 11:00:00,235.51,235.51,235.1,235.37,8670.0,235.0878,235.0878,234.6786,234.9481,8670.0
2024-10-24 11:05:00,235.29,235.35,235.1,235.16,4155.0,234.8682,234.9281,234.6786,234.7385,4155.0
2024-10-24 11:10:00,235.27,235.47,235.19,235.47,5641.0,234.8483,235.0479,234.7684,235.0479,5641.0
2024-10-24 11:15:00,235.5,236.58,235.49,236.48,34370.0,235.0778,236.1559,235.0679,236.0561,34370.0
2024-10-24 11:20:00,236.6,236.6,235.78,235.78,8104.0,236.1759,236.1759,235.3573,235.3573,8104.0
2024-10-24 11:25:00,235.86,236.02,235.81,235.81,4785.0,235.4372,235.5969,235.3873,235.3873,4785.0
2024-10-24 11:30:00,235.78,235.87,235.53,235.81,26301.0,235.3573,235.4472,235.1078,235.3873,26301.0
2024-10-24 11:35:00,235.9,235.95,235.81,235.9,4364.0,235.4771,235.527,235.3873,235.4771,4364.0
2024-10-24 11:40:00,235.85,235.87,235.59,235.72,11387.0,235.4272,235.4472,235.1677,235.2975,11387.0
2024-10-24 11:45:00,235.64,235.78,235.38,235.44,9965.0,235.2176,235.3573,234.9581,235.018,9965.0
2024-10-24 11:50:00,235.44,235.58,235.32,235.54,6406.0,235.018,235.1577,234.8982,235.1178,6406.0
2024-10-24 11:55:00,235.59,235.84,235.58,235.68,8617.0,235.1677,235.4172,235.1577,235.2575,8617.0
2024-10-24 12:00:00,235.68,235.69,235.35,235.4,6060.0,235.2575,235.2675,234.9281,234.978,6060.0
2024-10-24 12:05:00,235.46,235.46,235.0,235.2,14150.0,235.0379,235.0379,234.5787,234.7784,14150.0
2024-10-24 12:10:00,235.2,235.21,234.54,234.8,15211.0,234.7784,234.7884,234.1196,234.3791,15211.0
2024-10-24 12:15:00,234.8,235.03,234.72,234.98,10752.0,234.3791,234.6087,234.2992,234.5588,10752.0
2024-10-24 12:20:00,235.05,235.29,235.04,235.22,9245.0,234.6287,234.8682,234.6187,234.7984,9245.0
2024-10-24 12:25:00,235.26,235.47,235.19,235.47,4948.0,234.8383,235.0479,234.7684,235.0479,4948.0
2024-10-24 12:30:00,235.48,235.69,235.47,235.61,5131.0,235.0579,235.2675,235.0479,235.1877,5131.0
2024-10-24 12:35:00,235.57,235.57,235.3,235.41,2942.0,235.1477,235.1477,234.8782,234.988,2942.0
2024-10-24 12:40:00,235.42,235.44,235.03,235.03,5713.0,234.998,235.018,234.6087,234.6087,5713.0
2024-10-24 12:45:00,235.07,235.66,235.01,235.6,8841.0,234.6486,235.2376,234.5887,235.1777,8841.0
2024-10-24 12:50:00,235.65,235.84,235.53,235.66,2988.0,235.2276,235.4172,235.1078,235.2376,2988.0
2024-10-24 12:55:00,235.66,235.85,235.66,235.85,2116.0,235.2376,235.4272,235.2376,235.4272,2116.0
2024-10-24 13:00:00,235.82,236.05,235.81,236.01,4382.0,235.3973,235.6269,235.3873,235.5869,4382.0
2024-10-24 13:05:00,236.0,236.01,235.74,235.74,4005.0,235.577,235.5869,235.3174,235.3174,4005.0
2024-10-24 13:10:00,235.8,235.86,235.71,235.81,4422.0,235.3773,235.4372,235.2875,235.3873,4422.0
2024-10-24 13:15:00,235.81,235.93,235.65,235.93,4525.0,235.3873,235.5071,235.2276,235.5071,4525.0
2024-10-24 13:20:00,235.93,236.18,235.9,236.09,5698.0,235.5071,235.7566,235.4771,235.6668,5698.0
2024-10-24 13:25:00,236.09,236.23,235.99,236.14,14569.0,235.6668,235.8065,235.567,235.7167,14569.0
2024-10-24 13:30:00,236.06,236.09,235.94,236.05,3897.0,235.6368,235.6668,235.5171,235.6269,3897.0
2024-10-24 13:35:00,236.0,236.31,236.0,236.23,5183.0,235.577,235.8864,235.577,235.8065,5183.0
2024-10-24 13:40:00,236.24,236.27,236.14,236.14,6346.0,235.8165,235.8465,235.7167,235.7167,6346.0
2024-10-24 13:45:00,236.08,236.14,235.81,235.83,4764.0,235.6568,235.7167,235.3873,235.4073,4764.0
2024-10-24 13:50:00,235.83,236.05,235.78,235.94,4454.0,235.4073,235.6269,235.3573,235.5171,4454.0
2024-10-24 13:55:00,235.94,236.05,235.84,235.9,14881.0,235.5171,235.6269,235.4172,235.4771,14881.0
2024-10-24 14:00:00,235.89,236.03,235.78,235.88,5250.0,235.4672,235.6069,235.3573,235.4572,5250.0
2024-10-24 14:05:00,235.94,236.02,235.9,235.99,3150.0,235.5171,235.5969,235.4771,235.567,3150.0
2024-10-24 14:10:00,235.96,236.07,235.84,235.99,9891.0,235.537,235.6468,235.4172,235.567,9891.0
2024-10-24 14:15:00,236.02,236.24,236.02,236.15,13492.0,235.5969,235.8165,235.5969,235.7267,13492.0
2024-10-24 14:20:00,236.11,236.17,236.01,236.03,8560.0,235.6868,235.7466,235.5869,235.6069,8560.0
2024-10-24 14:25:00,236.01,236.11,235.8,236.06,7310.0,235.5869,235.6868,235.3773,235.6368,7310.0
2024-10-24 14:30:00,236.12,236.27,236.06,236.24,7812.0,235.6967,235.8465,235.6368,235.8165,7812.0
2024-10-24 14:35:00,236.28,236.33,236.12,236.13,5979.0,235.8565,235.9064,235.6967,235.7067,5979.0
2024-10-24 14:40:00,236.13,236.15,235.99,236.02,4594.0,235.7067,235.7267,235.567,235.5969,4594.0
2024-10-24 14:45:00,236.01,236.08,235.88,236.07,4341.0,235.5869,235.6568,235.4572,235.6468,4341.0
2024-10-24 14:50:00,236.05,236.23,236.05,236.12,4454.0,235.6269,235.8065,235.6269,235.6967,4454.0
2024-10-24 14:55:00,236.11,236.13,235.76,235.76,5130.0,235.6868,235.7067,235.3374,235.3374,5130.0
2024-10-24 15:00:00,235.68,235.68,235.21,235.26,2915.0,235.2575,235.2575,234.7884,234.8383,2915.0
2024-10-24 15:05:00,235.28,235.39,235.26,235.29,4956.0,234.8582,234.968,234.8383,234.8682,4956.0
2024-10-24 15:10:00,235.33,235.56,235.29,235.49,4252.0,234.9082,235.1377,234.8682,235.0679,4252.0
2024-10-24 15:15:00,235.49,235.59,235.4,235.57,4456.0,235.0679,235.1677,234.978,235.1477,4456.0
2024-10-24 15:20:00,235.62,235.74,235.55,235.67,3930.0,235.1976,235.3174,235.1278,235.2475,3930.0
2024-10-24 15:25:00,235.7,235.73,235.6,235.6,3325.0,235.2775,235.3074,235.1777,235.1777,3325.0
2024-10-24 15:30:00,235.51,235.8,235.41,235.8,6958.0,235.0878,235.3773,234.988,235.3773,6958.0
2024-10-24 15:35:00,235.84,235.84,235.59,235.59,4248.0,235.4172,235.4172,235.1677,235.1677,4248.0
2024-10-24 15:40:00,235.6,235.77,235.6,235.72,5514.0,235.1777,235.3474,235.1777,235.2975,5514.0
2024-10-24 15:45:00,235.81,236.07,235.81,235.9,8901.0,235.3873,235.6468,235.3873,235.4771,8901.0
2024-10-24 15:50:00,235.8,235.99,235.69,235.93,14283.0,235.3773,235.567,235.2675,235.5071,14283.0
2024-10-24 15:55:00,235.88,235.88,235.08,235.2,125308.0,235.4572,235.4572,234.6586,234.7784,125308.0
2024-10-25 09:30:00,237.32,237.34,235.62,235.79,19842.0,236.8946,236.9146,235.1976,235.3673,19842.0
2024-10-25 09:35:00,235.79,236.42,235.79,236.36,3848.0,235.3673,235.9962,235.3673,235.9363,3848.0
2024-10-25 09:40:00,236.56,236.79,236.35,236.44,30623.0,236.1359,236.3655,235.9263,236.0162,30623.0
2024-10-25 09:45:00,236.44,236.87,236.43,236.73,5895.0,236.0162,236.4454,236.0062,236.3056,5895.0
2024-10-25 09:50:00,236.72,236.73,236.21,236.21,6054.0,236.2957,236.3056,235.7866,235.7866,6054.0
2024-10-25 09:55:00,236.2,236.58,236.19,236.58,6446.0,235.7766,236.1559,235.7666,236.1559,6446.0
2024-10-25 10:00:00,236.5,236.84,236.5,236.82,8713.0,236.0761,236.4154,236.0761,236.3955,8713.0
2024-10-25 10:05:00,236.79,237.13,236.64,236.99,9363.0,236.3655,236.7049,236.2158,236.5652,9363.0
2024-10-25 10:10:00,236.87,237.02,236.54,236.55,9517.0,236.4454,236.5951,236.116,236.126,9517.0
2024-10-25 10:15:00,236.7,237.08,236.62,237.06,5170.0,236.2757,236.655,236.1958,236.6351,5170.0
2024-10-25 10:20:00,237.06,237.21,236.93,237.16,3946.0,236.6351,236.7848,236.5053,236.7349,3946.0
2024-10-25 10:25:00,237.17,237.25,237.05,237.06,5160.0,236.7449,236.8247,236.6251,236.6351,5160.0
2024-10-25 10:30:00,237.07,237.12,236.77,236.84,7430.0,236.645,236.6949,236.3456,236.4154,7430.0
2024-10-25 10:35:00,236.86,236.92,236.66,236.83,4867.0,236.4354,236.4953,236.2358,236.4055,4867.0
2024-10-25 10:40:00,236.83,237.0,236.77,236.87,5116.0,236.4055,236.5752,236.3456,236.4454,5116.0
2024-10-25 10:45:00,236.87,236.87,236.45,236.47,4881.0,236.4454,236.4454,236.0261,236.0461,4881.0
2024-10-25 10:50:00,236.57,236.79,236.52,236.73,8043.0,236.1459,236.3655,236.096,236.3056,8043.0
2024-10-25 10:55:00,236.65,236.65,236.5,236.5,4636.0,236.2258,236.2258,236.0761,236.0761,4636.0
2024-10-25 11:00:00,236.5,236.81,236.49,236.49,8910.0,236.0761,236.3855,236.0661,236.0661,8910.0
2024-10-25 11:05:00,236.49,236.49,236.24,236.3,4297.0,236.0661,236.0661,235.8165,235.8764,4297.0
2024-10-25 11:10:00,236.33,236.51,236.31,236.37,7788.0,235.9064,236.086,235.8864,235.9463,7788.0
2024-10-25 11:15:00,236.4,236.4,236.24,236.24,3019.0,235.9762,235.9762,235.8165,235.8165,3019.0
2024-10-25 11:20:00,236.24,236.24,235.94,235.94,3563.0,235.8165,235.8165,235.5171,235.5171,3563.0
2024-10-25 11:25:00,235.94,236.0,235.74,235.76,4703.0,235.5171,235.577,235.3174,235.3374,4703.0
2024-10-25 11:30:00,235.85,236.19,235.8,236.11,7638.0,235.4272,235.7666,235.3773,235.6868,7638.0
2024-10-25 11:35:00,236.12,236.12,235.78,235.85,3545.0,235.6967,235.6967,235.3573,235.4272,3545.0
2024-10-25 11:40:00,235.85,236.06,235.85,236.01,6275.0,235.4272,235.6368,235.4272,235.5869,6275.0
2024-10-25 11:45:00,236.06,236.37,236.05,236.33,10248.0,235.6368,235.9463,235.6269,235.9064,10248.0
2024-10-25 11:50:00,236.35,236.38,236.14,236.18,6922.0,235.9263,235.9563,235.7167,235.7566,6922.0
2024-10-25 11:55:00,236.14,236.28,236.0,236.24,8627.0,235.7167,235.8565,235.577,235.8165,8627.0
2024-10-25 12:00:00,236.23,236.23,235.95,235.97,3857.0,235.8065,235.8065,235.527,235.547,3857.0
2024-10-25 12:05:00,236.01,236.23,236.0,236.17,5979.0,235.5869,235.8065,235.577,235.7466,5979.0
2024-10-25 12:10:00,236.2,236.31,236.19,236.25,5562.0,235.7766,235.8864,235.7666,235.8265,5562.0
2024-10-25 12:15:00,236.25,236.29,236.19,236.25,3288.0,235.8265,235.8664,235.7666,235.8265,3288.0
2024-10-25 12:20:00,236.25,236.74,236.25,236.74,11280.0,235.8265,236.3156,235.8265,236.3156,11280.0
2024-10-25 12:25:00,236.74,236.84,236.72,236.84,4002.0,236.3156,236.4154,236.2957,236.4154,4002.0
2024-10-25 12:30:00,236.8,236.95,236.72,236.9,4925.0,236.3755,236.5253,236.2957,236.4753,4925.0
2024-10-25 12:35:00,236.9,236.91,236.75,236.81,5110.0,236.4753,236.4853,236.3256,236.3855,5110.0
2024-10-25 12:40:00,236.81,237.05,236.8,237.03,3980.0,236.3855,236.6251,236.3755,236.6051,3980.0
2024-10-25 12:45:00,236.97,236.97,236.86,236.92,2519.0,236.5452,236.5452,236.4354,236.4953,2519.0
2024-10-25 12:50:00,236.93,237.05,236.87,236.88,5984.0,236.5053,236.6251,236.4454,236.4554,5984.0
2024-10-25 12:55:00,236.88,236.89,236.67,236.68,5797.0,236.4554,236.4654,236.2458,236.2557,5797.0
2024-10-25 13:00:00,236.69,236.75,236.52,236.58,3417.0,236.2657,236.3256,236.096,236.1559,3417.0
2024-10-25 13:05:00,236.58,236.58,236.37,236.37,3019.0,236.1559,236.1559,235.9463,235.9463,3019.0
2024-10-25 13:10:00,236.43,236.48,236.04,236.08,6756.0,236.0062,236.0561,235.6169,235.6568,6756.0
2024-10-25 13:15:00,235.95,236.07,235.86,235.87,5677.0,235.527,235.6468,235.4372,235.4472,5677.0
2024-10-25 13:20:00,235.87,236.05,235.56,236.05,4339.0,235.4472,235.6269,235.1377,235.6269,4339.0
2024-10-25 13:25:00,236.05,236.05,235.87,236.04,2806.0,235.6269,235.6269,235.4472,235.6169,2806.0
2024-10-25 13:30:00,236.0,236.0,235.86,235.86,1857.0,235.577,235.577,235.4372,235.4372,1857.0
2024-10-25 13:35:00,235.91,235.91,235.65,235.77,2244.0,235.4871,235.4871,235.2276,235.3474,2244.0
2024-10-25 13:40:00,235.84,235.84,235.27,235.31,4957.0,235.4172,235.4172,234.8483,234.8882,4957.0
2024-10-25 13:45:00,235.34,235.88,235.26,235.87,4119.0,234.9181,235.4572,234.8383,235.4472,4119.0
2024-10-25 13:50:00,235.87,236.0,235.86,235.94,2577.0,235.4472,235.577,235.4372,235.5171,2577.0
2024-10-25 13:55:00,235.85,235.88,235.53,235.53,3352.0,235.4272,235.4572,235.1078,235.1078,3352.0
2024-10-25 14:00:00,235.52,235.69,235.03,235.67,12237.0,235.0978,235.2675,234.6087,235.2475,12237.0
2024-10-25 14:05:00,235.71,235.71,235.49,235.58,1890.0,235.2875,235.2875,235.0679,235.1577,1890.0
2024-10-25 14:10:00,235.49,235.56,235.37,235.55,3056.0,235.0679,235.1377,234.9481,235.1278,3056.0
2024-10-25 14:15:00,235.56,235.82,235.51,235.82,3381.0,235.1377,235.3973,235.0878,235.3973,3381.0
2024-10-25 14:20:00,235.84,235.85,235.69,235.77,2100.0,235.4172,235.4272,235.2675,235.3474,2100.0
2024-10-25 14:25:00,235.82,236.03,235.82,236.0,5111.0,235.3973,235.6069,235.3973,235.577,5111.0
2024-10-25 14:30:00,235.93,235.93,235.85,235.89,2579.0,235.5071,235.5071,235.4272,235.4672,2579.0
2024-10-25 14:35:00,235.94,236.01,235.86,235.99,3248.0,235.5171,235.5869,235.4372,235.567,3248.0
2024-10-25 14:40:00,235.93,236.1,235.93,236.08,3105.0,235.5071,235.6768,235.5071,235.6568,3105.0
2024-10-25 14:45:00,236.08,236.23,235.98,236.1,11868.0,235.6568,235.8065,235.557,235.6768,11868.0
2024-10-25 14:50:00,236.12,236.2,236.04,236.05,7718.0,235.6967,235.7766,235.6169,235.6269,7718.0
2024-10-25 14:55:00,235.96,236.27,235.96,236.27,4428.0,235.537,235.8465,235.537,235.8465,4428.0
2024-10-25 15:00:00,236.27,236.36,236.2,236.35,2070.0,235.8465,235.9363,235.7766,235.9263,2070.0
2024-10-25 15:05:00,236.33,236.33,236.19,236.25,2581.0,235.9064,235.9064,235.7666,235.8265,2581.0
2024-10-25 15:10:00,236.26,236.31,235.95,235.95,2072.0,235.8365,235.8864,235.527,235.527,2072.0
2024-10-25 15:15:00,236.08,236.39,236.08,236.39,3212.0,235.6568,235.9663,235.6568,235.9663,3212.0
2024-10-25 15:20:00,236.38,236.4,236.2,236.2,2900.0,235.9563,235.9762,235.7766,235.7766,2900.0
2024-10-25 15:25:00,236.22,236.43,236.22,236.43,2092.0,235.7966,236.0062,235.7966,236.0062,2092.0
2024-10-25 15:30:00,236.42,236.42,236.27,236.33,7883.0,235.9962,235.9962,235.8465,235.9064,7883.0
2024-10-25 15:35:00,236.28,236.43,236.2,236.36,3984.0,235.8565,236.0062,235.7766,235.9363,3984.0
2024-10-25 15:40:00,236.31,236.33,236.16,236.24,3049.0,235.8864,235.9064,235.7367,235.8165,3049.0
2024-10-25 15:45:00,236.19,236.4,236.18,236.37,7972.0,235.7666,235.9762,235.7566,235.9463,7972.0
2024-10-25 15:50:00,236.33,236.36,236.05,236.12,16173.0,235.9064,235.9363,235.6269,235.6967,16173.0
2024-10-25 15:55:00,236.08,236.32,235.89,236.14,68670.0,235.6568,235.8964,235.4672,235.7167,68670.0
2024-10-28 09:30:00,237.91,237.92,237.04,237.04,15735.0,237.4835,237.4935,236.6151,236.6151,15735.0
2024-10-28 09:35:00,236.61,236.61,235.56,235.73,4261.0,236.1859,236.1859,235.1377,235.3074,4261.0
2024-10-28 09:40:00,235.91,236.27,235.71,235.86,4588.0,235.4871,235.8465,235.2875,235.4372,4588.0
2024-10-28 09:45:00,235.96,236.53,235.96,236.33,6977.0,235.537,236.106,235.537,235.9064,6977.0
2024-10-28 09:50:00,236.42,237.35,236.41,237.23,12554.0,235.9962,236.9245,235.9862,236.8047,12554.0
2024-10-28 09:55:00,237.23,237.6,237.23,237.4,6001.0,236.8047,237.1741,236.8047,236.9744,6001.0
2024-10-28 10:00:00,237.4,237.41,237.02,237.17,6037.0,236.9744,236.9844,236.5951,236.7449,6037.0
2024-10-28 10:05:00,237.19,237.35,237.08,237.08,3002.0,236.7648,236.9245,236.655,236.655,3002.0
2024-10-28 10:10:00,237.08,237.19,236.83,236.91,6788.0,236.655,236.7648,236.4055,236.4853,6788.0
2024-10-28 10:15:00,236.91,237.19,236.82,237.15,6771.0,236.4853,236.7648,236.3955,236.7249,6771.0
2024-10-28 10:20:00,237.11,237.17,236.86,236.99,12654.0,236.685,236.7449,236.4354,236.5652,12654.0
2024-10-28 10:25:00,236.85,237.63,236.81,237.56,24190.0,236.4254,237.204,236.3855,237.1342,24190.0
2024-10-28 10:30:00,237.56,237.86,237.41,237.46,6938.0,237.1342,237.4336,236.9844,237.0343,6938.0
2024-10-28 10:35:00,237.51,237.57,237.17,237.26,3537.0,237.0842,237.1441,236.7449,236.8347,3537.0
2024-10-28 10:40:00,237.17,237.26,236.85,236.97,9237.0,236.7449,236.8347,236.4254,236.5452,9237.0
2024-10-28 10:45:00,237.04,237.19,236.96,236.96,3961.0,236.6151,236.7648,236.5352,236.5352,3961.0
2024-10-28 10:50:00,237.06,237.11,236.68,236.73,4484.0,236.6351,236.685,236.2557,236.3056,4484.0
2024-10-28 10:55:00,236.73,236.73,236.39,236.58,3430.0,236.3056,236.3056,235.9663,236.1559,3430.0
2024-10-28 11:00:00,236.65,236.92,236.6,236.87,3583.0,236.2258,236.4953,236.1759,236.4454,3583.0
2024-10-28 11:05:00,236.76,236.89,236.76,236.82,4778.0,236.3356,236.4654,236.3356,236.3955,4778.0
2024-10-28 11:10:00,236.78,236.9,236.72,236.76,6497.0,236.3556,236.4753,236.2957,236.3356,6497.0
2024-10-28 11:15:00,236.87,236.87,236.53,236.62,2826.0,236.4454,236.4454,236.106,236.1958,2826.0
2024-10-28 11:20:00,236.61,236.67,236.51,236.6,5279.0,236.1859,236.2458,236.086,236.1759,5279.0
2024-10-28 11:25:00,236.59,236.68,236.49,236.65,5915.0,236.1659,236.2557,236.0661,236.2258,5915.0
2024-10-28 11:30:00,236.79,236.96,236.5,236.5,12030.0,236.3655,236.5352,236.0761,236.0761,12030.0
2024-10-28 11:35:00,236.5,236.63,236.43,236.53,7542.0,236.0761,236.2058,236.0062,236.106,7542.0
2024-10-28 11:40:00,236.53,236.57,236.21,236.21,4458.0,236.106,236.1459,235.7866,235.7866,4458.0
2024-10-28 11:45:00,236.21,236.21,236.05,236.1,8780.0,235.7866,235.7866,235.6269,235.6768,8780.0
2024-10-28 11:50:00,236.1,236.43,236.09,236.4,5450.0,235.6768,236.0062,235.6668,235.9762,5450.0
2024-10-28 11:55:00,236.32,236.37,236.21,236.21,2991.0,235.8964,235.9463,235.7866,235.7866,2991.0
2024-10-28 12:00:00,236.15,236.48,236.08,236.44,3604.0,235.7267,236.0561,235.6568,236.0162,3604.0
2024-10-28 12:05:00,236.44,236.56,236.29,236.48,3546.0,236.0162,236.1359,235.8664,236.0561,3546.0
2024-10-28 12:10:00,236.58,236.89,236.52,236.89,4353.0,236.1559,236.4654,236.096,236.4654,4353.0
2024-10-28 12:15:00,236.89,236.89,236.79,236.81,2588.0,236.4654,236.4654,236.3655,236.3855,2588.0
2024-10-28 12:20:00,236.86,236.86,236.56,236.63,4471.0,236.4354,236.4354,236.1359,236.2058,4471.0
2024-10-28 12:25:00,236.65,236.73,236.62,236.67,6760.0,236.2258,236.3056,236.1958,236.2458,6760.0
2024-10-28 12:30:00,236.66,236.66,236.53,236.53,3808.0,236.2358,236.2358,236.106,236.106,3808.0
2024-10-28 12:35:00,236.51,236.51,236.23,236.36,8688.0,236.086,236.086,235.8065,235.9363,8688.0
2024-10-28 12:40:00,236.42,236.65,236.35,236.63,3784.0,235.9962,236.2258,235.9263,236.2058,3784.0
2024-10-28 12:45:00,236.63,236.63,236.15,236.38,5283.0,236.2058,236.2058,235.7267,235.9563,5283.0
2024-10-28 12:50:00,236.33,236.4,236.29,236.37,3600.0,235.9064,235.9762,235.8664,235.9463,3600.0
2024-10-28 12:55:00,236.37,236.82,236.37,236.81,5921.0,235.9463,236.3955,235.9463,236.3855,5921.0
2024-10-28 13:00:00,236.72,236.8,236.57,236.69,3526.0,236.2957,236.3755,236.1459,236.2657,3526.0
2024-10-28 13:05:00,236.64,236.83,236.61,236.78,3918.0,236.2158,236.4055,236.1859,236.3556,3918.0
2024-10-28 13:10:00,236.74,236.74,236.44,236.44,3254.0,236.3156,236.3156,236.0162,236.0162,3254.0
2024-10-28 13:15:00,236.58,236.82,236.52,236.77,6328.0,236.1559,236.3955,236.096,236.3456,6328.0
2024-10-28 13:20:00,236.83,236.99,236.81,236.98,3900.0,236.4055,236.5652,236.3855,236.5552,3900.0
2024-10-28 13:25:00,236.98,237.0,236.66,236.67,5168.0,236.5552,236.5752,236.2358,236.2458,5168.0
2024-10-28 13:30:00,236.61,236.84,236.61,236.83,3402.0,236.1859,236.4154,236.1859,236.4055,3402.0
2024-10-28 13:35:00,236.85,237.01,236.77,237.01,3218.0,236.4254,236.5851,236.3456,236.5851,3218.0
2024-10-28 13:40:00,237.09,237.1,237.04,237.09,3100.0,236.665,236.675,236.6151,236.665,3100.0
2024-10-28 13:45:00,237.04,237.13,236.97,237.05,2800.0,236.6151,236.7049,236.5452,236.6251,2800.0
2024-10-28 13:50:00,237.0,237.01,236.86,236.92,1811.0,236.5752,236.5851,236.4354,236.4953,1811.0
2024-10-28 13:55:00,236.92,237.03,236.84,236.92,2868.0,236.4953,236.6051,236.4154,236.4953,2868.0
2024-10-28 14:00:00,236.92,236.92,236.67,236.73,3353.0,236.4953,236.4953,236.2458,236.3056,3353.0
2024-10-28 14:05:00,236.74,236.96,236.74,236.9,1308.0,236.3156,236.5352,236.3156,236.4753,1308.0
2024-10-28 14:10:00,236.82,236.98,236.74,236.89,5171.0,236.3955,236.5552,236.3156,236.4654,5171.0
2024-10-28 14:15:00,236.83,236.87,236.72,236.83,4229.0,236.4055,236.4454,236.2957,236.4055,4229.0
2024-10-28 14:20:00,236.79,236.86,236.67,236.74,2100.0,236.3655,236.4354,236.2458,236.3156,2100.0
2024-10-28 14:25:00,236.77,237.03,236.77,236.89,4913.0,236.3456,236.6051,236.3456,236.4654,4913.0
2024-10-28 14:30:00,236.87,237.0,236.85,236.85,4566.0,236.4454,236.5752,236.4254,236.4254,4566.0
2024-10-28 14:35:00,236.84,236.91,236.73,236.89,4439.0,236.4154,236.4853,236.3056,236.4654,4439.0
2024-10-28 14:40:00,236.9,236.92,236.75,236.75,2795.0,236.4753,236.4953,236.3256,236.3256,2795.0
2024-10-28 14:45:00,236.8,237.1,236.74,237.05,4535.0,236.3755,236.675,236.3156,236.6251,4535.0
2024-10-28 14:50:00,237.09,237.37,237.08,237.37,4334.0,236.665,236.9445,236.655,236.9445,4334.0
2024-10-28 14:55:00,237.34,237.34,237.04,237.11,6113.0,236.9146,236.9146,236.6151,236.685,6113.0
2024-10-28 15:00:00,237.0,237.17,236.95,237.07,3994.0,236.5752,236.7449,236.5253,236.645,3994.0
2024-10-28 15:05:00,237.04,237.19,237.03,237.12,4106.0,236.6151,236.7648,236.6051,236.6949,4106.0
2024-10-28 15:10:00,237.12,237.24,237.09,237.2,3048.0,236.6949,236.8147,236.665,236.7748,3048.0
2024-10-28 15:15:00,237.16,237.3,237.07,237.22,6267.0,236.7349,236.8746,236.645,236.7948,6267.0
2024-10-28 15:20:00,237.18,237.25,237.03,237.21,5008.0,236.7548,236.8247,236.6051,236.7848,5008.0
2024-10-28 15:25:00,237.21,237.39,237.18,237.31,5870.0,236.7848,236.9645,236.7548,236.8846,5870.0
2024-10-28 15:30:00,237.31,237.54,237.25,237.46,6818.0,236.8846,237.1142,236.8247,237.0343,6818.0
2024-10-28 15:35:00,237.44,237.49,237.32,237.39,4990.0,237.0144,237.0643,236.8946,236.9645,4990.0
2024-10-28 15:40:00,237.39,237.53,237.3,237.31,7163.0,236.9645,237.1042,236.8746,236.8846,7163.0
2024-10-28 15:45:00,237.31,237.46,237.23,237.3,8355.0,236.8846,237.0343,236.8047,236.8746,8355.0
2024-10-28 15:50:00,237.33,237.54,237.07,237.24,23181.0,236.9046,237.1142,236.645,236.8147,23181.0
2024-10-28 15:55:00,237.23,237.25,236.92,237.2,72436.0,236.8047,236.8247,236.4953,236.7748,72436.0
2024-10-29 09:30:00,236.5,238.05,236.5,236.77,11159.0,236.0761,237.6233,236.0761,236.3456,11159.0
2024-10-29 09:35:00,237.27,237.7,237.08,237.59,3205.0,236.8447,237.2739,236.655,237.1641,3205.0
2024-10-29 09:40:00,237.19,237.61,237.19,237.46,5145.0,236.7648,237.1841,236.7648,237.0343,5145.0
2024-10-29 09:45:00,237.66,237.87,237.57,237.67,6901.0,237.234,237.4436,237.1441,237.244,6901.0
2024-10-29 09:50:00,237.81,238.14,237.81,238.06,9266.0,237.3837,237.7131,237.3837,237.6333,9266.0
2024-10-29 09:55:00,238.06,238.22,237.84,237.99,4938.0,237.6333,237.793,237.4137,237.5634,4938.0
2024-10-29 10:00:00,237.99,237.99,237.56,237.83,9037.0,237.5634,237.5634,237.1342,237.4037,9037.0
2024-10-29 10:05:00,237.83,238.05,237.69,237.85,6223.0,237.4037,237.6233,237.2639,237.4236,6223.0
2024-10-29 10:10:00,237.95,238.03,237.83,237.9,4058.0,237.5235,237.6033,237.4037,237.4735,4058.0
2024-10-29 10:15:00,237.93,237.97,237.81,237.86,2665.0,237.5035,237.5434,237.3837,237.4336,2665.0
2024-10-29 10:20:00,237.84,238.29,237.78,238.29,7093.0,237.4137,237.8628,237.3538,237.8628,7093.0
2024-10-29 10:25:00,238.3,238.37,237.83,237.85,6487.0,237.8728,237.9427,237.4037,237.4236,6487.0
2024-10-29 10:30:00,237.97,238.25,237.93,238.24,5406.0,237.5434,237.8229,237.5035,237.8129,5406.0
2024-10-29 10:35:00,238.3,238.46,238.29,238.32,6832.0,237.8728,238.0325,237.8628,237.8928,6832.0
2024-10-29 10:40:00,238.29,238.31,238.05,238.12,9628.0,237.8628,237.8828,237.6233,237.6932,9628.0
2024-10-29 10:45:00,238.22,238.22,237.92,238.13,10832.0,237.793,237.793,237.4935,237.7031,10832.0
2024-10-29 10:50:00,238.13,238.29,238.09,238.2,19013.0,237.7031,237.8628,237.6632,237.773,19013.0
2024-10-29 10:55:00,238.14,238.22,238.07,238.07,4730.0,237.7131,237.793,237.6432,237.6432,4730.0
2024-10-29 11:00:00,238.07,238.4,238.02,238.37,25280.0,237.6432,237.9727,237.5933,237.9427,25280.0
2024-10-29 11:05:00,238.37,238.47,238.19,238.19,10040.0,237.9427,238.0425,237.763,237.763,10040.0
2024-10-29 11:10:00,238.22,238.74,238.19,238.73,13484.0,237.793,238.312,237.763,238.3021,13484.0
2024-10-29 11:15:00,238.66,238.8,238.46,238.46,6099.0,238.2322,238.3719,238.0325,238.0325,6099.0
2024-10-29 11:20:00,238.47,238.58,238.31,238.49,4424.0,238.0425,238.1523,237.8828,238.0625,4424.0
2024-10-29 11:25:00,238.49,238.49,238.1,238.1,4130.0,238.0625,238.0625,237.6732,237.6732,4130.0
2024-10-29 11:30:00,238.09,238.27,237.97,238.17,4814.0,237.6632,237.8429,237.5434,237.7431,4814.0
2024-10-29 11:35:00,238.1,238.38,238.1,238.37,7220.0,237.6732,237.9527,237.6732,237.9427,7220.0
2024-10-29 11:40:00,238.38,238.6,238.33,238.43,5897.0,237.9527,238.1723,237.9028,238.0026,5897.0
2024-10-29 11:45:00,238.52,238.53,238.43,238.52,4084.0,238.0924,238.1024,238.0026,238.0924,4084.0
2024-10-29 11:50:00,238.44,238.5,238.36,238.48,5797.0,238.0126,238.0725,237.9327,238.0525,5797.0
2024-10-29 11:55:00,238.5,238.73,238.5,238.69,10087.0,238.0725,238.3021,238.0725,238.2621,10087.0
2024-10-29 12:00:00,238.74,238.83,238.73,238.81,2482.0,238.312,238.4019,238.3021,238.3819,2482.0
2024-10-29 12:05:00,238.84,238.94,238.77,238.93,4510.0,238.4119,238.5117,238.342,238.5017,4510.0
2024-10-29 12:10:00,238.96,239.13,238.93,239.03,4112.0,238.5316,238.7013,238.5017,238.6015,4112.0
2024-10-29 12:15:00,239.06,239.13,238.94,238.94,3142.0,238.6315,238.7013,238.5117,238.5117,3142.0
2024-10-29 12:20:00,238.93,238.99,238.69,238.69,4971.0,238.5017,238.5616,238.2621,238.2621,4971.0
2024-10-29 12:25:00,238.7,238.78,238.38,238.43,9672.0,238.2721,238.352,237.9527,238.0026,9672.0
2024-10-29 12:30:00,238.42,238.42,238.25,238.27,1495.0,237.9926,237.9926,237.8229,237.8429,1495.0
2024-10-29 12:35:00,238.27,238.51,238.25,238.51,5666.0,237.8429,238.0825,237.8229,238.0825,5666.0
2024-10-29 12:40:00,238.56,238.57,238.28,238.37,4992.0,238.1324,238.1423,237.8529,237.9427,4992.0
2024-10-29 12:45:00,238.29,238.43,238.25,238.35,3491.0,237.8628,238.0026,237.8229,237.9227,3491.0
2024-10-29 12:50:00,238.37,238.62,238.36,238.55,4058.0,237.9427,238.1923,237.9327,238.1224,4058.0
2024-10-29 12:55:00,238.55,238.63,238.5,238.55,4277.0,238.1224,238.2022,238.0725,238.1224,4277.0
2024-10-29 13:00:00,238.63,238.79,238.51,238.7,3771.0,238.2022,238.362,238.0825,238.2721,3771.0
2024-10-29 13:05:00,238.6,238.63,238.5,238.58,2073.0,238.1723,238.2022,238.0725,238.1523,2073.0
2024-10-29 13:10:00,238.54,238.65,238.52,238.65,4096.0,238.1124,238.2222,238.0924,238.2222,4096.0
2024-10-29 13:15:00,238.61,238.66,238.4,238.4,3542.0,238.1823,238.2322,237.9727,237.9727,3542.0
2024-10-29 13:20:00,238.47,238.47,238.21,238.44,4168.0,238.0425,238.0425,237.783,238.0126,4168.0
2024-10-29 13:25:00,238.51,238.54,238.34,238.46,4818.0,238.0825,238.1124,237.9128,238.0325,4818.0
2024-10-29 13:30:00,238.51,238.55,238.33,238.55,3695.0,238.0825,238.1224,237.9028,238.1224,3695.0
2024-10-29 13:35:00,238.55,238.74,238.55,238.7,4666.0,238.1224,238.312,238.1224,238.2721,4666.0
2024-10-29 13:40:00,238.76,238.76,238.56,238.69,4265.0,238.332,238.332,238.1324,238.2621,4265.0
2024-10-29 13:45:00,238.71,239.01,238.7,238.94,3258.0,238.2821,238.5816,238.2721,238.5117,3258.0
2024-10-29 13:50:00,238.91,239.02,238.84,239.0,3286.0,238.4817,238.5915,238.4119,238.5716,3286.0
2024-10-29 13:55:00,238.96,239.12,238.93,239.11,11419.0,238.5316,238.6914,238.5017,238.6814,11419.0
2024-10-29 14:00:00,239.11,239.21,239.08,239.17,4481.0,238.6814,238.7812,238.6514,238.7413,4481.0
2024-10-29 14:05:00,239.13,239.17,239.04,239.12,3923.0,238.7013,238.7413,238.6115,238.6914,3923.0
2024-10-29 14:10:00,239.09,239.09,238.89,238.96,3273.0,238.6614,238.6614,238.4618,238.5316,3273.0
2024-10-29 14:15:00,238.96,239.01,238.82,239.01,3958.0,238.5316,238.5816,238.3919,238.5816,3958.0
2024-10-29 14:20:00,238.98,239.03,238.95,239.03,3351.0,238.5516,238.6015,238.5217,238.6015,3351.0
2024-10-29 14:25:00,239.0,239.18,238.92,239.18,5814.0,238.5716,238.7513,238.4917,238.7513,5814.0
2024-10-29 14:30:00,239.26,239.42,239.25,239.27,11994.0,238.8311,238.9908,238.8211,238.8411,11994.0
2024-10-29 14:35:00,239.27,239.49,239.24,239.49,4667.0,238.8411,239.0607,238.8111,239.0607,4667.0
2024-10-29 14:40:00,239.49,239.72,239.48,239.67,4533.0,239.0607,239.2903,239.0507,239.2404,4533.0
2024-10-29 14:45:00,239.67,239.73,239.57,239.58,4857.0,239.2404,239.3003,239.1406,239.1505,4857.0
2024-10-29 14:50:00,239.57,239.64,239.5,239.64,11262.0,239.1406,239.2104,239.0707,239.2104,11262.0
2024-10-29 14:55:00,239.64,239.69,239.47,239.56,7054.0,239.2104,239.2603,239.0407,239.1306,7054.0
2024-10-29 15:00:00,239.55,239.61,239.52,239.57,3214.0,239.1206,239.1805,239.0906,239.1406,3214.0
2024-10-29 15:05:00,239.61,239.62,239.36,239.46,7030.0,239.1805,239.1905,238.9309,239.0308,7030.0
2024-10-29 15:10:00,239.45,239.52,239.33,239.41,3324.0,239.0208,239.0906,238.901,238.9808,3324.0
2024-10-29 15:15:00,239.42,239.44,239.34,239.43,8316.0,238.9908,239.0108,238.911,239.0008,8316.0
2024-10-29 15:20:00,239.43,239.62,239.39,239.56,6497.0,239.0008,239.1905,238.9609,239.1306,6497.0
2024-10-29 15:25:00,239.54,239.96,239.54,239.96,8327.0,239.1106,239.5299,239.1106,239.5299,8327.0
2024-10-29 15:30:00,239.91,239.94,239.75,239.86,7250.0,239.4799,239.5099,239.3202,239.43,7250.0
2024-10-29 15:35:00,239.86,239.88,239.69,239.77,5910.0,239.43,239.45,239.2603,239.3402,5910.0
2024-10-29 15:40:00,239.75,239.75,239.43,239.43,4254.0,239.3202,239.3202,239.0008,239.0008,4254.0
2024-10-29 15:45:00,239.43,239.43,239.17,239.17,8445.0,239.0008,239.0008,238.7413,238.7413,8445.0
2024-10-29 15:50:00,239.13,239.34,238.84,239.04,12688.0,238.7013,238.911,238.4119,238.6115,12688.0
2024-10-29 15:55:00,239.03,239.33,238.94,239.07,59895.0,238.6015,238.901,238.5117,238.6414,59895.0
2024-10-30 09:30:00,238.59,238.88,238.0,238.18,20262.0,238.1623,238.4518,237.5734,237.753,20262.0
2024-10-30 09:35:00,238.18,239.2,238.18,238.54,14956.0,237.753,238.7712,237.753,238.1124,14956.0
2024-10-30 09:40:00,238.54,238.77,238.26,238.76,8546.0,238.1124,238.342,237.8329,238.332,8546.0
2024-10-30 09:45:00,238.73,238.97,238.45,238.65,8011.0,238.3021,238.5416,238.0226,238.2222,8011.0
2024-10-30 09:50:00,238.72,239.27,238.71,238.96,25819.0,238.2921,238.8411,238.2821,238.5316,25819.0
2024-10-30 09:55:00,239.21,239.37,238.88,239.04,20272.0,238.7812,238.9409,238.4518,238.6115,20272.0
2024-10-30 10:00:00,239.03,239.14,238.69,238.92,9770.0,238.6015,238.7113,238.2621,238.4917,9770.0
2024-10-30 10:05:00,238.93,238.96,238.52,238.64,6507.0,238.5017,238.5316,238.0924,238.2122,6507.0
2024-10-30 10:10:00,238.63,238.91,238.51,238.8,10288.0,238.2022,238.4817,238.0825,238.3719,10288.0
2024-10-30 10:15:00,238.8,238.92,238.64,238.72,7835.0,238.3719,238.4917,238.2122,238.2921,7835.0
2024-10-30 10:20:00,238.68,238.72,238.08,238.35,9293.0,238.2521,238.2921,237.6532,237.9227,9293.0
2024-10-30 10:25:00,238.39,238.79,238.2,238.7,6859.0,237.9627,238.362,237.773,238.2721,6859.0
2024-10-30 10:30:00,238.7,238.7,238.24,238.58,7791.0,238.2721,238.2721,237.8129,238.1523,7791.0
2024-10-30 10:35:00,238.59,238.9,238.57,238.75,9171.0,238.1623,238.4718,238.1423,238.322,9171.0
2024-10-30 10:40:00,238.79,239.15,238.73,239.03,12620.0,238.362,238.7213,238.3021,238.6015,12620.0
2024-10-30 10:45:00,238.99,239.07,238.6,238.68,5428.0,238.5616,238.6414,238.1723,238.2521,5428.0
2024-10-30 10:50:00,238.75,238.84,238.48,238.69,5490.0,238.322,238.4119,238.0525,238.2621,5490.0
2024-10-30 10:55:00,238.71,238.97,238.7,238.85,7494.0,238.2821,238.5416,238.2721,238.4218,7494.0
2024-10-30 11:00:00,238.96,238.96,238.65,238.75,8195.0,238.5316,238.5316,238.2222,238.322,8195.0
2024-10-30 11:05:00,238.8,238.83,238.61,238.77,11820.0,238.3719,238.4019,238.1823,238.342,11820.0
2024-10-30 11:10:00,238.77,238.77,238.61,238.68,12004.0,238.342,238.342,238.1823,238.2521,12004.0
2024-10-30 11:15:00,238.62,238.87,238.49,238.78,21715.0,238.1923,238.4418,238.0625,238.352,21715.0
2024-10-30 11:20:00,238.88,239.06,238.88,238.99,9081.0,238.4518,238.6315,238.4518,238.5616,9081.0
2024-10-30 11:25:00,238.99,239.13,238.92,239.13,12458.0,238.5616,238.7013,238.4917,238.7013,12458.0
2024-10-30 11:30:00,239.12,239.13,238.88,239.01,13531.0,238.6914,238.7013,238.4518,238.5816,13531.0
2024-10-30 11:35:00,238.95,239.39,238.81,239.36,13600.0,238.5217,238.9609,238.3819,238.9309,13600.0
2024-10-30 11:40:00,239.37,239.5,239.24,239.46,10038.0,238.9409,239.0707,238.8111,239.0308,10038.0
2024-10-30 11:45:00,239.49,239.66,239.48,239.6,8488.0,239.0607,239.2304,239.0507,239.1705,8488.0
2024-10-30 11:50:00,239.66,240.36,239.65,240.36,12400.0,239.2304,239.9291,239.2204,239.9291,12400.0
2024-10-30 11:55:00,240.36,240.39,240.15,240.23,12564.0,239.9291,239.9591,239.7195,239.7994,12564.0
2024-10-30 12:00:00,240.18,240.35,240.15,240.17,6701.0,239.7495,239.9192,239.7195,239.7395,6701.0
2024-10-30 12:05:00,240.17,240.37,240.15,240.37,4862.0,239.7395,239.9391,239.7195,239.9391,4862.0
2024-10-30 12:10:00,240.34,240.43,240.29,240.37,3769.0,239.9092,239.999,239.8593,239.9391,3769.0
2024-10-30 12:15:00,240.43,240.63,240.37,240.41,10757.0,239.999,240.1987,239.9391,239.979,10757.0
2024-10-30 12:20:00,240.4,240.55,240.4,240.5,4001.0,239.9691,240.1188,239.9691,240.0689,4001.0
2024-10-30 12:25:00,240.5,240.69,240.45,240.69,7077.0,240.0689,240.2585,240.019,240.2585,7077.0
2024-10-30 12:30:00,240.69,240.82,240.64,240.8,7170.0,240.2585,240.3883,240.2086,240.3683,7170.0
2024-10-30 12:35:00,240.77,240.79,240.54,240.65,11638.0,240.3384,240.3584,240.1088,240.2186,11638.0
2024-10-30 12:40:00,240.61,240.65,240.41,240.46,4380.0,240.1787,240.2186,239.979,240.029,4380.0
2024-10-30 12:45:00,240.5,240.72,240.5,240.66,5622.0,240.0689,240.2885,240.0689,240.2286,5622.0
2024-10-30 12:50:00,240.66,240.66,240.45,240.46,2825.0,240.2286,240.2286,240.019,240.029,2825.0
2024-10-30 12:55:00,240.45,240.54,240.38,240.38,6923.0,240.019,240.1088,239.9491,239.9491,6923.0
2024-10-30 13:00:00,240.32,240.45,240.27,240.39,3691.0,239.8892,240.019,239.8393,239.9591,3691.0
2024-10-30 13:05:00,240.37,240.5,240.27,240.27,5704.0,239.9391,240.0689,239.8393,239.8393,5704.0
2024-10-30 13:10:00,240.21,240.22,239.99,240.08,11954.0,239.7794,239.7894,239.5598,239.6496,11954.0
2024-10-30 13:15:00,240.14,240.46,240.13,240.4,6926.0,239.7095,240.029,239.6995,239.9691,6926.0
2024-10-30 13:20:00,240.46,240.51,240.28,240.34,5825.0,240.029,240.0789,239.8493,239.9092,5825.0
2024-10-30 13:25:00,240.34,240.34,239.81,239.81,3474.0,239.9092,239.9092,239.3801,239.3801,3474.0
2024-10-30 13:30:00,239.78,239.83,239.67,239.68,5598.0,239.3502,239.4001,239.2404,239.2504,5598.0
2024-10-30 13:35:00,239.68,239.87,239.64,239.71,4119.0,239.2504,239.44,239.2104,239.2803,4119.0
2024-10-30 13:40:00,239.73,239.9,239.67,239.87,5026.0,239.3003,239.47,239.2404,239.44,5026.0
2024-10-30 13:45:00,239.83,239.95,239.83,239.95,4436.0,239.4001,239.5199,239.4001,239.5199,4436.0
2024-10-30 13:50:00,239.95,240.05,239.88,240.04,4357.0,239.5199,239.6197,239.45,239.6097,4357.0
2024-10-30 13:55:00,240.06,240.06,239.96,239.96,3467.0,239.6297,239.6297,239.5299,239.5299,3467.0
2024-10-30 14:00:00,240.0,240.17,239.96,240.09,13490.0,239.5698,239.7395,239.5299,239.6596,13490.0
2024-10-30 14:05:00,240.07,240.29,240.01,240.19,7076.0,239.6397,239.8593,239.5798,239.7594,7076.0
2024-10-30 14:10:00,240.23,240.36,240.21,240.32,4247.0,239.7994,239.9291,239.7794,239.8892,4247.0
2024-10-30 14:15:00,240.31,240.39,240.21,240.22,6955.0,239.8792,239.9591,239.7794,239.7894,6955.0
2024-10-30 14:20:00,240.24,240.32,240.08,240.11,7445.0,239.8094,239.8892,239.6496,239.6796,7445.0
2024-10-30 14:25:00,240.08,240.12,239.91,239.98,4990.0,239.6496,239.6896,239.4799,239.5498,4990.0
2024-10-30 14:30:00,239.98,240.1,239.97,240.01,3751.0,239.5498,239.6696,239.5398,239.5798,3751.0
2024-10-30 14:35:00,240.04,240.13,239.99,239.99,4721.0,239.6097,239.6995,239.5598,239.5598,4721.0
2024-10-30 14:40:00,240.02,240.02,239.66,239.68,11767.0,239.5897,239.5897,239.2304,239.2504,11767.0
2024-10-30 14:45:00,239.72,239.72,239.47,239.47,11935.0,239.2903,239.2903,239.0407,239.0407,11935.0
2024-10-30 14:50:00,239.5,239.71,239.44,239.67,16435.0,239.0707,239.2803,239.0108,239.2404,16435.0
2024-10-30 14:55:00,239.66,239.81,239.4,239.75,16244.0,239.2304,239.3801,238.9709,239.3202,16244.0
2024-10-30 15:00:00,239.74,239.74,239.45,239.54,9504.0,239.3102,239.3102,239.0208,239.1106,9504.0
2024-10-30 15:05:00,239.53,239.55,239.3,239.31,10788.0,239.1006,239.1206,238.871,238.881,10788.0
2024-10-30 15:10:00,239.37,239.41,239.11,239.22,9045.0,238.9409,238.9808,238.6814,238.7912,9045.0
2024-10-30 15:15:00,239.19,239.24,238.87,238.92,9613.0,238.7612,238.8111,238.4418,238.4917,9613.0
2024-10-30 15:20:00,238.95,239.06,238.88,239.06,10323.0,238.5217,238.6315,238.4518,238.6315,10323.0
2024-10-30 15:25:00,239.04,239.07,238.86,238.9,7212.0,238.6115,238.6414,238.4318,238.4718,7212.0
2024-10-30 15:30:00,238.91,239.02,238.87,238.94,12410.0,238.4817,238.5915,238.4418,238.5117,12410.0
2024-10-30 15:35:00,238.95,238.95,238.53,238.7,15372.0,238.5217,238.5217,238.1024,238.2721,15372.0
2024-10-30 15:40:00,238.7,238.76,238.56,238.56,8488.0,238.2721,238.332,238.1324,238.1324,8488.0
2024-10-30 15:45:00,238.61,238.61,238.3,238.38,34226.0,238.1823,238.1823,237.8728,237.9527,34226.0
2024-10-30 15:50:00,238.32,238.34,238.05,238.1,32448.0,237.8928,237.9128,237.6233,237.6732,32448.0
2024-10-30 15:55:00,238.12,238.48,237.89,238.47,137547.0,237.6932,238.0525,237.4636,238.0425,137547.0
2024-10-31 09:30:00,238.47,239.26,238.06,239.25,10503.0,238.0425,238.8311,237.6333,238.8211,10503.0
2024-10-31 09:35:00,239.25,241.04,239.13,240.54,7322.0,238.8211,240.6079,238.7013,240.1088,7322.0
2024-10-31 09:40:00,240.76,241.24,240.64,240.66,11198.0,240.3284,240.8076,240.2086,240.2286,11198.0
2024-10-31 09:45:00,240.63,240.64,239.49,239.9,23772.0,240.1987,240.2086,239.0607,239.47,23772.0
2024-10-31 09:50:00,239.71,240.21,239.48,239.6,6769.0,239.2803,239.7794,239.0507,239.1705,6769.0
2024-10-31 09:55:00,239.61,240.11,239.46,239.56,8836.0,239.1805,239.6796,239.0308,239.1306,8836.0
2024-10-31 10:00:00,239.5,239.73,239.21,239.31,5802.0,239.0707,239.3003,238.7812,238.881,5802.0
2024-10-31 10:05:00,239.2,239.23,238.65,238.66,6844.0,238.7712,238.8012,238.2222,238.2322,6844.0
2024-10-31 10:10:00,238.85,239.02,238.71,238.88,5935.0,238.4218,238.5915,238.2821,238.4518,5935.0
2024-10-31 10:15:00,238.95,239.46,238.95,239.12,7025.0,238.5217,239.0308,238.5217,238.6914,7025.0
2024-10-31 10:20:00,239.11,239.31,238.81,238.9,6856.0,238.6814,238.881,238.3819,238.4718,6856.0
2024-10-31 10:25:00,238.91,238.92,238.41,238.66,5759.0,238.4817,238.4917,237.9826,238.2322,5759.0
2024-10-31 10:30:00,238.62,239.11,238.6,238.86,9630.0,238.1923,238.6814,238.1723,238.4318,9630.0
2024-10-31 10:35:00,238.71,238.72,238.32,238.39,3141.0,238.2821,238.2921,237.8928,237.9627,3141.0
2024-10-31 10:40:00,238.43,238.57,238.34,238.34,6780.0,238.0026,238.1423,237.9128,237.9128,6780.0
2024-10-31 10:45:00,238.26,238.27,237.71,237.81,27911.0,237.8329,237.8429,237.2839,237.3837,27911.0
2024-10-31 10:50:00,237.81,237.81,237.46,237.46,18039.0,237.3837,237.3837,237.0343,237.0343,18039.0
2024-10-31 10:55:00,237.46,237.46,236.95,236.96,3785.0,237.0343,237.0343,236.5253,236.5352,3785.0
2024-10-31 11:00:00,236.94,236.94,236.25,236.26,6287.0,236.5153,236.5153,235.8265,235.8365,6287.0
2024-10-31 11:05:00,236.16,236.54,236.15,236.41,6831.0,235.7367,236.116,235.7267,235.9862,6831.0
2024-10-31 11:10:00,236.41,236.52,236.08,236.45,17408.0,235.9862,236.096,235.6568,236.0261,17408.0
2024-10-31 11:15:00,236.5,236.95,236.42,236.94,16320.0,236.0761,236.5253,235.9962,236.5153,16320.0
2024-10-31 11:20:00,236.94,237.22,236.76,237.22,4737.0,236.5153,236.7948,236.3356,236.7948,4737.0
2024-10-31 11:25:00,237.16,237.2,236.84,236.9,2696.0,236.7349,236.7748,236.4154,236.4753,2696.0
2024-10-31 11:30:00,236.98,237.01,236.69,236.84,5538.0,236.5552,236.5851,236.2657,236.4154,5538.0
2024-10-31 11:35:00,236.84,237.03,236.71,236.97,3939.0,236.4154,236.6051,236.2857,236.5452,3939.0
2024-10-31 11:40:00,236.95,236.95,236.73,236.73,3413.0,236.5253,236.5253,236.3056,236.3056,3413.0
2024-10-31 11:45:00,236.73,236.83,236.64,236.66,4554.0,236.3056,236.4055,236.2158,236.2358,4554.0
2024-10-31 11:50:00,236.76,236.89,236.65,236.82,5414.0,236.3356,236.4654,236.2258,236.3955,5414.0
2024-10-31 11:55:00,236.83,237.53,236.83,237.53,4640.0,236.4055,237.1042,236.4055,237.1042,4640.0
2024-10-31 12:00:00,237.51,237.53,237.24,237.38,4514.0,237.0842,237.1042,236.8147,236.9545,4514.0
2024-10-31 12:05:00,237.37,237.47,237.24,237.4,5000.0,236.9445,237.0443,236.8147,236.9744,5000.0
2024-10-31 12:10:00,237.37,237.53,237.2,237.45,4736.0,236.9445,237.1042,236.7748,237.0244,4736.0
2024-10-31 12:15:00,237.52,237.52,237.32,237.39,2849.0,237.0942,237.0942,236.8946,236.9645,2849.0
2024-10-31 12:20:00,237.41,237.8,237.4,237.67,7606.0,236.9844,237.3737,236.9744,237.244,7606.0
2024-10-31 12:25:00,237.67,237.89,237.66,237.89,2763.0,237.244,237.4636,237.234,237.4636,2763.0
2024-10-31 12:30:00,237.79,237.93,237.73,237.76,3051.0,237.3637,237.5035,237.3039,237.3338,3051.0
2024-10-31 12:35:00,237.76,237.84,237.68,237.82,4215.0,237.3338,237.4137,237.2539,237.3937,4215.0
2024-10-31 12:40:00,237.85,238.18,237.85,238.12,4652.0,237.4236,237.753,237.4236,237.6932,4652.0
2024-10-31 12:45:00,238.13,238.22,237.91,237.91,6246.0,237.7031,237.793,237.4835,237.4835,6246.0
2024-10-31 12:50:00,237.95,238.21,237.95,238.06,6518.0,237.5235,237.783,237.5235,237.6333,6518.0
2024-10-31 12:55:00,238.06,238.21,237.91,238.18,4601.0,237.6333,237.783,237.4835,237.753,4601.0
2024-10-31 13:00:00,238.11,238.4,238.05,238.09,9455.0,237.6832,237.9727,237.6233,237.6632,9455.0
2024-10-31 13:05:00,238.03,238.03,237.86,237.86,5862.0,237.6033,237.6033,237.4336,237.4336,5862.0
2024-10-31 13:10:00,237.84,237.84,237.27,237.27,6670.0,237.4137,237.4137,236.8447,236.8447,6670.0
2024-10-31 13:15:00,237.34,237.43,237.26,237.34,4576.0,236.9146,237.0044,236.8347,236.9146,4576.0
2024-10-31 13:20:00,237.28,237.38,237.26,237.35,4396.0,236.8547,236.9545,236.8347,236.9245,4396.0
2024-10-31 13:25:00,237.41,237.45,237.17,237.17,4002.0,236.9844,237.0244,236.7449,236.7449,4002.0
2024-10-31 13:30:00,237.17,237.2,236.97,237.08,4420.0,236.7449,236.7748,236.5452,236.655,4420.0
2024-10-31 13:35:00,237.12,237.12,236.5,236.5,7710.0,236.6949,236.6949,236.0761,236.0761,7710.0
2024-10-31 13:40:00,236.49,236.89,236.41,236.69,10595.0,236.0661,236.4654,235.9862,236.2657,10595.0
2024-10-31 13:45:00,236.69,236.7,236.38,236.7,8546.0,236.2657,236.2757,235.9563,236.2757,8546.0
2024-10-31 13:50:00,236.71,236.81,236.48,236.48,3417.0,236.2857,236.3855,236.0561,236.0561,3417.0
2024-10-31 13:55:00,236.49,236.59,236.43,236.52,3830.0,236.0661,236.1659,236.0062,236.096,3830.0
2024-10-31 14:00:00,236.45,236.45,236.15,236.15,5147.0,236.0261,236.0261,235.7267,235.7267,5147.0
2024-10-31 14:05:00,236.32,236.33,236.04,236.05,4526.0,235.8964,235.9064,235.6169,235.6269,4526.0
2024-10-31 14:10:00,236.05,236.25,236.05,236.12,6466.0,235.6269,235.8265,235.6269,235.6967,6466.0
2024-10-31 14:15:00,236.09,236.19,235.95,236.02,3044.0,235.6668,235.7666,235.527,235.5969,3044.0
2024-10-31 14:20:00,235.97,236.21,235.95,236.12,5991.0,235.547,235.7866,235.527,235.6967,5991.0
2024-10-31 14:25:00,236.21,236.21,236.04,236.11,3926.0,235.7866,235.7866,235.6169,235.6868,3926.0
2024-10-31 14:30:00,236.18,236.28,235.95,236.19,15812.0,235.7566,235.8565,235.527,235.7666,15812.0
2024-10-31 14:35:00,236.2,236.25,236.02,236.25,4306.0,235.7766,235.8265,235.5969,235.8265,4306.0
2024-10-31 14:40:00,236.29,236.3,235.97,236.15,5317.0,235.8664,235.8764,235.547,235.7267,5317.0
2024-10-31 14:45:00,236.19,236.24,235.87,235.92,2763.0,235.7666,235.8165,235.4472,235.4971,2763.0
2024-10-31 14:50:00,235.85,235.93,235.71,235.91,6593.0,235.4272,235.5071,235.2875,235.4871,6593.0
2024-10-31 14:55:00,235.88,236.14,235.86,235.96,6585.0,235.4572,235.7167,235.4372,235.537,6585.0
2024-10-31 15:00:00,236.05,236.05,235.92,235.92,3759.0,235.6269,235.6269,235.4971,235.4971,3759.0
2024-10-31 15:05:00,235.94,236.08,235.87,236.07,11536.0,235.5171,235.6568,235.4472,235.6468,11536.0
2024-10-31 15:10:00,236.07,236.07,235.78,235.96,8788.0,235.6468,235.6468,235.3573,235.537,8788.0
2024-10-31 15:15:00,235.97,236.0,235.81,235.94,7337.0,235.547,235.577,235.3873,235.5171,7337.0
2024-10-31 15:20:00,235.97,236.26,235.93,236.21,9279.0,235.547,235.8365,235.5071,235.7866,9279.0
2024-10-31 15:25:00,236.22,236.22,236.0,236.16,8115.0,235.7966,235.7966,235.577,235.7367,8115.0
2024-10-31 15:30:00,236.15,236.25,235.8,235.81,7940.0,235.7267,235.8265,235.3773,235.3873,7940.0
2024-10-31 15:35:00,235.84,235.85,235.58,235.65,19545.0,235.4172,235.4272,235.1577,235.2276,19545.0
2024-10-31 15:40:00,235.72,236.05,235.67,235.93,11211.0,235.2975,235.6269,235.2475,235.5071,11211.0
2024-10-31 15:45:00,235.99,236.39,235.97,236.29,12340.0,235.567,235.9663,235.547,235.8664,12340.0
2024-10-31 15:50:00,236.28,236.43,235.73,235.73,22155.0,235.8565,236.0062,235.3074,235.3074,22155.0
2024-10-31 15:55:00,235.8,235.86,234.54,234.68,196941.0,235.3773,235.4372,234.1196,234.2593,196941.0
2024-11-01 09:30:00,234.85,236.24,234.85,236.24,12018.0,234.429,235.8165,234.429,235.8165,12018.0
2024-11-01 09:35:00,236.37,236.98,236.0,236.98,5975.0,235.9463,236.5552,235.577,236.5552,5975.0
2024-11-01 09:40:00,236.65,236.98,236.42,236.42,2349.0,236.2258,236.5552,235.9962,235.9962,2349.0
2024-11-01 09:45:00,236.28,236.84,235.99,236.76,4016.0,235.8565,236.4154,235.567,236.3356,4016.0
2024-11-01 09:50:00,236.93,237.12,236.73,237.12,4986.0,236.5053,236.6949,236.3056,236.6949,4986.0
2024-11-01 09:55:00,237.12,237.12,236.75,236.79,4058.0,236.6949,236.6949,236.3256,236.3655,4058.0
2024-11-01 10:00:00,236.82,237.12,236.61,237.11,4765.0,236.3955,236.6949,236.1859,236.685,4765.0
2024-11-01 10:05:00,237.14,238.0,237.14,237.98,4504.0,236.7149,237.5734,236.7149,237.5534,4504.0
2024-11-01 10:10:00,237.95,238.29,237.81,238.28,4544.0,237.5235,237.8628,237.3837,237.8529,4544.0
2024-11-01 10:15:00,238.28,238.35,238.03,238.24,4976.0,237.8529,237.9227,237.6033,237.8129,4976.0
2024-11-01 10:20:00,238.13,238.18,238.0,238.17,5455.0,237.7031,237.753,237.5734,237.7431,5455.0
2024-11-01 10:25:00,238.27,238.8,238.25,238.8,9399.0,237.8429,238.3719,237.8229,238.3719,9399.0
2024-11-01 10:30:00,238.85,238.85,238.32,238.36,3769.0,238.4218,238.4218,237.8928,237.9327,3769.0
2024-11-01 10:35:00,238.29,238.63,238.19,238.55,4125.0,237.8628,238.2022,237.763,238.1224,4125.0
2024-11-01 10:40:00,238.55,238.64,238.26,238.44,5842.0,238.1224,238.2122,237.8329,238.0126,5842.0
2024-11-01 10:45:00,238.47,238.58,238.12,238.55,5360.0,238.0425,238.1523,237.6932,238.1224,5360.0
2024-11-01 10:50:00,238.67,238.79,238.39,238.39,3073.0,238.2422,238.362,237.9627,237.9627,3073.0
2024-11-01 10:55:00,238.45,238.89,238.4,238.76,3998.0,238.0226,238.4618,237.9727,238.332,3998.0
2024-11-01 11:00:00,238.83,238.83,238.33,238.5,3767.0,238.4019,238.4019,237.9028,238.0725,3767.0
2024-11-01 11:05:00,238.35,238.36,237.92,237.93,3428.0,237.9227,237.9327,237.4935,237.5035,3428.0
2024-11-01 11:10:00,238.02,238.3,237.99,238.3,4705.0,237.5933,237.8728,237.5634,237.8728,4705.0
2024-11-01 11:15:00,238.3,238.3,238.02,238.02,2771.0,237.8728,237.8728,237.5933,237.5933,2771.0
2024-11-01 11:20:00,238.06,238.1,237.83,238.02,2915.0,237.6333,237.6732,237.4037,237.5933,2915.0
2024-11-01 11:25:00,238.01,238.23,238.01,238.22,2872.0,237.5833,237.803,237.5833,237.793,2872.0
2024-11-01 11:30:00,238.23,238.26,238.03,238.15,3319.0,237.803,237.8329,237.6033,237.7231,3319.0
2024-11-01 11:35:00,238.15,238.19,238.05,238.08,2480.0,237.7231,237.763,237.6233,237.6532,2480.0
2024-11-01 11:40:00,238.07,238.21,238.03,238.03,3540.0,237.6432,237.783,237.6033,237.6033,3540.0
2024-11-01 11:45:00,238.12,238.12,237.63,237.63,3642.0,237.6932,237.6932,237.204,237.204,3642.0
2024-11-01 11:50:00,237.63,237.75,237.47,237.7,6026.0,237.204,237.3238,237.0443,237.2739,6026.0
2024-11-01 11:55:00,237.72,238.1,237.58,238.08,11920.0,237.2939,237.6732,237.1541,237.6532,11920.0
2024-11-01 12:00:00,238.08,238.41,238.08,238.34,1305.0,237.6532,237.9826,237.6532,237.9128,1305.0
2024-11-01 12:05:00,238.26,238.28,238.12,238.18,2842.0,237.8329,237.8529,237.6932,237.753,2842.0
2024-11-01 12:10:00,238.28,238.29,238.03,238.03,4406.0,237.8529,237.8628,237.6033,237.6033,4406.0
2024-11-01 12:15:00,238.03,238.08,237.94,238.08,3824.0,237.6033,237.6532,237.5135,237.6532,3824.0
2024-11-01 12:20:00,237.94,238.05,237.94,237.96,2062.0,237.5135,237.6233,237.5135,237.5334,2062.0
2024-11-01 12:25:00,237.88,237.88,237.54,237.54,2946.0,237.4536,237.4536,237.1142,237.1142,2946.0
2024-11-01 12:30:00,237.54,237.91,237.54,237.91,4527.0,237.1142,237.4835,237.1142,237.4835,4527.0
2024-11-01 12:35:00,237.88,237.88,237.73,237.84,2656.0,237.4536,237.4536,237.3039,237.4137,2656.0
2024-11-01 12:40:00,237.84,237.84,237.22,237.37,7451.0,237.4137,237.4137,236.7948,236.9445,7451.0
2024-11-01 12:45:00,237.17,237.7,237.17,237.62,3164.0,236.7449,237.2739,236.7449,237.194,3164.0
2024-11-01 12:50:00,237.59,237.92,237.5,237.92,5470.0,237.1641,237.4935,237.0743,237.4935,5470.0
2024-11-01 12:55:00,237.92,237.97,237.71,237.95,4654.0,237.4935,237.5434,237.2839,237.5235,4654.0
2024-11-01 13:00:00,238.06,238.12,237.98,238.12,1841.0,237.6333,237.6932,237.5534,237.6932,1841.0
2024-11-01 13:05:00,238.15,238.15,237.84,237.94,3250.0,237.7231,237.7231,237.4137,237.5135,3250.0
2024-11-01 13:10:00,237.98,238.32,237.98,238.32,5298.0,237.5534,237.8928,237.5534,237.8928,5298.0
2024-11-01 13:15:00,238.34,238.36,238.24,238.33,1780.0,237.9128,237.9327,237.8129,237.9028,1780.0
2024-11-01 13:20:00,238.23,238.33,238.19,238.24,3019.0,237.803,237.9028,237.763,237.8129,3019.0
2024-11-01 13:25:00,238.22,238.23,237.91,238.02,3516.0,237.793,237.803,237.4835,237.5933,3516.0
2024-11-01 13:30:00,237.96,237.96,237.59,237.66,1609.0,237.5334,237.5334,237.1641,237.234,1609.0
2024-11-01 13:35:00,237.58,237.59,237.28,237.5,6635.0,237.1541,237.1641,236.8547,237.0743,6635.0
2024-11-01 13:40:00,237.48,237.61,237.42,237.43,2282.0,237.0543,237.1841,236.9944,237.0044,2282.0
2024-11-01 13:45:00,237.33,237.51,237.33,237.51,2712.0,236.9046,237.0842,236.9046,237.0842,2712.0
2024-11-01 13:50:00,237.5,237.9,237.49,237.86,2228.0,237.0743,237.4735,237.0643,237.4336,2228.0
2024-11-01 13:55:00,237.85,237.85,237.51,237.64,3728.0,237.4236,237.4236,237.0842,237.214,3728.0
2024-11-01 14:00:00,237.62,237.79,237.59,237.77,3890.0,237.194,237.3637,237.1641,237.3438,3890.0
2024-11-01 14:05:00,237.76,237.76,237.31,237.31,5484.0,237.3338,237.3338,236.8846,236.8846,5484.0
2024-11-01 14:10:00,237.35,237.35,237.22,237.34,2061.0,236.9245,236.9245,236.7948,236.9146,2061.0
2024-11-01 14:15:00,237.34,237.34,237.18,237.19,2080.0,236.9146,236.9146,236.7548,236.7648,2080.0
2024-11-01 14:20:00,237.11,237.42,237.0,237.42,3620.0,236.685,236.9944,236.5752,236.9944,3620.0
2024-11-01 14:25:00,237.5,237.51,237.26,237.46,3209.0,237.0743,237.0842,236.8347,237.0343,3209.0
2024-11-01 14:30:00,237.46,237.46,237.28,237.37,1816.0,237.0343,237.0343,236.8547,236.9445,1816.0
2024-11-01 14:35:00,237.44,237.45,237.22,237.32,5974.0,237.0144,237.0244,236.7948,236.8946,5974.0
2024-11-01 14:40:00,237.35,237.59,237.29,237.59,6865.0,236.9245,237.1641,236.8646,237.1641,6865.0
2024-11-01 14:45:00,237.59,237.64,237.4,237.55,2716.0,237.1641,237.214,236.9744,237.1242,2716.0
2024-11-01 14:50:00,237.55,237.61,237.46,237.58,2751.0,237.1242,237.1841,237.0343,237.1541,2751.0
2024-11-01 14:55:00,237.56,237.62,237.48,237.58,4129.0,237.1342,237.194,237.0543,237.1541,4129.0
2024-11-01 15:00:00,237.62,237.63,237.45,237.46,2935.0,237.194,237.204,237.0244,237.0343,2935.0
2024-11-01 15:05:00,237.48,237.77,237.48,237.73,4572.0,237.0543,237.3438,237.0543,237.3039,4572.0
2024-11-01 15:10:00,237.73,237.88,237.68,237.82,4616.0,237.3039,237.4536,237.2539,237.3937,4616.0
2024-11-01 15:15:00,237.69,237.71,237.58,237.71,3844.0,237.2639,237.2839,237.1541,237.2839,3844.0
2024-11-01 15:20:00,237.74,237.79,237.67,237.69,2260.0,237.3138,237.3637,237.244,237.2639,2260.0
2024-11-01 15:25:00,237.76,237.76,237.32,237.32,5840.0,237.3338,237.3338,236.8946,236.8946,5840.0
2024-11-01 15:30:00,237.34,237.37,237.04,237.25,5951.0,236.9146,236.9445,236.6151,236.8247,5951.0
2024-11-01 15:35:00,237.26,237.27,237.04,237.2,3742.0,236.8347,236.8447,236.6151,236.7748,3742.0
2024-11-01 15:40:00,237.16,237.32,237.1,237.1,6164.0,236.7349,236.8946,236.675,236.675,6164.0
2024-11-01 15:45:00,237.08,237.14,236.81,236.85,12704.0,236.655,236.7149,236.3855,236.4254,12704.0
2024-11-01 15:50:00,236.75,236.79,236.33,236.7,20990.0,236.3256,236.3655,235.9064,236.2757,20990.0
2024-11-01 15:55:00,236.64,236.78,236.37,236.47,74443.0,236.2158,236.3556,235.9463,236.0461,74443.0
2024-11-04 09:30:00,235.28,235.28,234.08,234.76,26457.0,234.8582,234.8582,233.6604,234.3392,26457.0
2024-11-04 09:35:00,234.76,235.46,234.75,234.96,20557.0,234.3392,235.0379,234.3292,234.5388,20557.0
2024-11-04 09:40:00,234.76,234.78,233.92,233.95,10941.0,234.3392,234.3591,233.5007,233.5306,10941.0
2024-11-04 09:45:00,233.98,234.59,233.33,234.36,18124.0,233.5606,234.1695,232.9117,233.9399,18124.0
2024-11-04 09:50:00,234.36,234.36,234.03,234.12,4725.0,233.9399,233.9399,233.6105,233.7003,4725.0
2024-11-04 09:55:00,234.12,234.37,233.86,234.13,9707.0,233.7003,233.9499,233.4408,233.7103,9707.0
2024-11-04 10:00:00,234.09,234.88,233.93,234.76,20296.0,233.6704,234.459,233.5107,234.3392,20296.0
2024-11-04 10:05:00,234.73,235.1,234.73,235.0,11984.0,234.3092,234.6786,234.3092,234.5787,11984.0
2024-11-04 10:10:00,235.0,235.31,234.89,235.0,10076.0,234.5787,234.8882,234.4689,234.5787,10076.0
2024-11-04 10:15:00,235.02,235.62,235.02,235.23,10111.0,234.5987,235.1976,234.5987,234.8083,10111.0
2024-11-04 10:20:00,235.18,235.27,235.0,235.26,2713.0,234.7584,234.8483,234.5787,234.8383,2713.0
2024-11-04 10:25:00,235.26,235.71,235.2,235.25,12422.0,234.8383,235.2875,234.7784,234.8283,12422.0
2024-11-04 10:30:00,235.43,235.43,234.78,234.78,2976.0,235.008,235.008,234.3591,234.3591,2976.0
2024-11-04 10:35:00,235.02,235.02,234.69,234.69,3989.0,234.5987,234.5987,234.2693,234.2693,3989.0
2024-11-04 10:40:00,234.83,235.27,234.82,235.17,3139.0,234.4091,234.8483,234.3991,234.7484,3139.0
2024-11-04 10:45:00,235.25,235.45,234.99,235.37,4173.0,234.8283,235.0279,234.5688,234.9481,4173.0
2024-11-04 10:50:00,235.45,235.49,235.25,235.25,4149.0,235.0279,235.0679,234.8283,234.8283,4149.0
2024-11-04 10:55:00,235.21,235.21,234.97,235.11,5296.0,234.7884,234.7884,234.5488,234.6885,5296.0
2024-11-04 11:00:00,235.1,235.1,234.68,234.68,3419.0,234.6786,234.6786,234.2593,234.2593,3419.0
2024-11-04 11:05:00,234.58,234.75,234.42,234.65,14385.0,234.1595,234.3292,233.9998,234.2294,14385.0
2024-11-04 11:10:00,234.75,234.96,234.72,234.88,6274.0,234.3292,234.5388,234.2992,234.459,6274.0
2024-11-04 11:15:00,234.87,235.03,234.83,234.84,3136.0,234.449,234.6087,234.4091,234.419,3136.0
2024-11-04 11:20:00,234.91,234.96,234.33,234.33,9419.0,234.4889,234.5388,233.9099,233.9099,9419.0
2024-11-04 11:25:00,234.48,234.58,234.04,234.14,7142.0,234.0597,234.1595,233.6205,233.7203,7142.0
2024-11-04 11:30:00,234.21,234.21,233.86,233.86,7846.0,233.7902,233.7902,233.4408,233.4408,7846.0
2024-11-04 11:35:00,233.99,233.99,233.51,233.58,4575.0,233.5706,233.5706,233.0914,233.1613,4575.0
2024-11-04 11:40:00,233.6,233.78,233.06,233.29,12729.0,233.1813,233.3609,232.6422,232.8718,12729.0
2024-11-04 11:45:00,233.27,233.38,233.09,233.17,7852.0,232.8518,232.9616,232.6722,232.752,7852.0
2024-11-04 11:50:00,233.14,233.36,233.09,233.27,24520.0,232.7221,232.9417,232.6722,232.8518,24520.0
2024-11-04 11:55:00,233.21,233.5,233.2,233.31,8563.0,232.792,233.0814,232.782,232.8918,8563.0
2024-11-04 12:00:00,233.46,233.5,233.25,233.31,5954.0,233.0415,233.0814,232.8319,232.8918,5954.0
2024-11-04 12:05:00,233.28,233.33,233.08,233.08,12510.0,232.8618,232.9117,232.6622,232.6622,12510.0
2024-11-04 12:10:00,233.02,233.09,232.9,233.01,8325.0,232.6023,232.6722,232.4825,232.5923,8325.0
2024-11-04 12:15:00,233.05,233.25,233.03,233.25,6740.0,232.6322,232.8319,232.6123,232.8319,6740.0
2024-11-04 12:20:00,233.39,233.59,233.33,233.41,15537.0,232.9716,233.1713,232.9117,232.9916,15537.0
2024-11-04 12:25:00,233.4,233.73,233.4,233.56,23033.0,232.9816,233.311,232.9816,233.1413,23033.0
2024-11-04 12:30:00,233.58,233.68,233.35,233.35,12058.0,233.1613,233.2611,232.9317,232.9317,12058.0
2024-11-04 12:35:00,233.48,233.48,233.27,233.34,6045.0,233.0615,233.0615,232.8518,232.9217,6045.0
2024-11-04 12:40:00,233.33,233.38,233.16,233.38,8008.0,232.9117,232.9616,232.742,232.9616,8008.0
2024-11-04 12:45:00,233.38,233.73,233.31,233.73,13850.0,232.9616,233.311,232.8918,233.311,13850.0
2024-11-04 12:50:00,233.8,233.83,233.62,233.62,4954.0,233.3809,233.4108,233.2012,233.2012,4954.0
2024-11-04 12:55:00,233.62,233.64,233.48,233.62,2924.0,233.2012,233.2212,233.0615,233.2012,2924.0
2024-11-04 13:00:00,233.65,233.94,233.51,233.94,4834.0,233.2312,233.5206,233.0914,233.5206,4834.0
2024-11-04 13:05:00,233.91,234.01,233.59,233.78,2969.0,233.4907,233.5905,233.1713,233.3609,2969.0
2024-11-04 13:10:00,233.79,234.21,233.63,233.71,19264.0,233.3709,233.7902,233.2112,233.2911,19264.0
2024-11-04 13:15:00,233.83,234.1,233.74,234.04,1722.0,233.4108,233.6804,233.321,233.6205,1722.0
2024-11-04 13:20:00,234.09,234.53,234.09,234.53,2412.0,233.6704,234.1096,233.6704,234.1096,2412.0
2024-11-04 13:25:00,234.4,234.51,233.94,234.0,3652.0,233.9798,234.0896,233.5206,233.5805,3652.0
2024-11-04 13:30:00,233.9,234.16,233.89,233.91,9329.0,233.4807,233.7403,233.4707,233.4907,9329.0
2024-11-04 13:35:00,233.86,233.93,233.64,233.79,3701.0,233.4408,233.5107,233.2212,233.3709,3701.0
2024-11-04 13:40:00,233.79,233.85,233.7,233.81,3800.0,233.3709,233.4308,233.2811,233.3909,3800.0
2024-11-04 13:45:00,233.92,234.01,233.77,234.01,4111.0,233.5007,233.5905,233.351,233.5905,4111.0
2024-11-04 13:50:00,233.92,234.01,233.58,233.58,3336.0,233.5007,233.5905,233.1613,233.1613,3336.0
2024-11-04 13:55:00,233.57,233.66,233.42,233.66,3737.0,233.1513,233.2411,233.0016,233.2411,3737.0
2024-11-04 14:00:00,233.51,233.69,233.51,233.54,4322.0,233.0914,233.2711,233.0914,233.1214,4322.0
2024-11-04 14:05:00,233.55,233.69,233.49,233.61,4536.0,233.1313,233.2711,233.0715,233.1912,4536.0
2024-11-04 14:10:00,233.49,233.53,233.26,233.3,3647.0,233.0715,233.1114,232.8419,232.8818,3647.0
2024-11-04 14:15:00,233.29,233.3,232.92,232.92,3044.0,232.8718,232.8818,232.5025,232.5025,3044.0
2024-11-04 14:20:00,232.96,233.23,232.93,233.18,7603.0,232.5424,232.8119,232.5125,232.762,7603.0
2024-11-04 14:25:00,233.23,233.29,233.06,233.11,3835.0,232.8119,232.8718,232.6422,232.6921,3835.0
2024-11-04 14:30:00,233.0,233.3,232.92,233.18,7481.0,232.5823,232.8818,232.5025,232.762,7481.0
2024-11-04 14:35:00,233.19,233.51,233.18,233.51,5214.0,232.772,233.0914,232.762,233.0914,5214.0
2024-11-04 14:40:00,233.51,233.55,233.37,233.39,3073.0,233.0914,233.1313,232.9517,232.9716,3073.0
2024-11-04 14:45:00,233.41,233.45,233.13,233.13,4173.0,232.9916,233.0315,232.7121,232.7121,4173.0
2024-11-04 14:50:00,233.22,233.29,233.11,233.18,3231.0,232.8019,232.8718,232.6921,232.762,3231.0
2024-11-04 14:55:00,233.15,233.15,232.93,233.06,4380.0,232.7321,232.7321,232.5125,232.6422,4380.0
2024-11-04 15:00:00,232.96,233.02,232.84,232.88,7238.0,232.5424,232.6023,232.4226,232.4625,7238.0
2024-11-04 15:05:00,232.93,233.24,232.93,233.23,8013.0,232.5125,232.8219,232.5125,232.8119,8013.0
2024-11-04 15:10:00,233.23,233.43,233.11,233.18,8611.0,232.8119,233.0116,232.6921,232.762,8611.0
2024-11-04 15:15:00,233.18,233.59,233.08,233.59,6793.0,232.762,233.1713,232.6622,233.1713,6793.0
2024-11-04 15:20:00,233.58,233.58,233.35,233.58,6168.0,233.1613,233.1613,232.9317,233.1613,6168.0
2024-11-04 15:25:00,233.58,233.68,233.41,233.41,5979.0,233.1613,233.2611,232.9916,232.9916,5979.0
2024-11-04 15:30:00,233.36,233.36,232.92,233.28,10842.0,232.9417,232.9417,232.5025,232.8618,10842.0
2024-11-04 15:35:00,233.31,233.31,233.06,233.13,5861.0,232.8918,232.8918,232.6422,232.7121,5861.0
2024-11-04 15:40:00,233.09,233.23,232.78,232.82,12378.0,232.6722,232.8119,232.3627,232.4027,12378.0
2024-11-04 15:45:00,232.76,233.23,232.7,232.87,23756.0,232.3428,232.8119,232.2829,232.4526,23756.0
2024-11-04 15:50:00,233.09,233.63,232.92,233.52,30285.0,232.6722,233.2112,232.5025,233.1014,30285.0
2024-11-04 15:55:00,233.58,233.58,233.17,233.39,102680.0,233.1613,233.1613,232.752,232.9716,102680.0
2024-11-05 09:30:00,233.82,234.91,233.43,234.91,11609.0,233.4009,234.4889,233.0116,234.4889,11609.0
2024-11-05 09:35:00,235.09,235.17,234.74,234.75,2944.0,234.6686,234.7484,234.3192,234.3292,2944.0
2024-11-05 09:40:00,234.74,234.74,234.22,234.32,1825.0,234.3192,234.3192,233.8001,233.9,1825.0
2024-11-05 09:45:00,234.5,234.92,234.26,234.91,11655.0,234.0796,234.4989,233.8401,234.4889,11655.0
2024-11-05 09:50:00,234.88,234.88,234.32,234.51,6288.0,234.459,234.459,233.9,234.0896,6288.0
2024-11-05 09:55:00,234.51,234.62,234.25,234.39,16143.0,234.0896,234.1994,233.8301,233.9698,16143.0
2024-11-05 10:00:00,234.59,234.69,234.07,234.18,9141.0,234.1695,234.2693,233.6504,233.7602,9141.0
2024-11-05 10:05:00,234.18,234.2,233.68,233.68,6957.0,233.7602,233.7802,233.2611,233.2611,6957.0
2024-11-05 10:10:00,233.8,234.18,233.79,233.95,58485.0,233.3809,233.7602,233.3709,233.5306,58485.0
2024-11-05 10:15:00,234.07,234.6,234.03,234.59,2469.0,233.6504,234.1795,233.6105,234.1695,2469.0
2024-11-05 10:20:00,234.64,235.13,234.64,235.11,4213.0,234.2194,234.7085,234.2194,234.6885,4213.0
2024-11-05 10:25:00,235.12,235.21,234.72,234.93,5657.0,234.6985,234.7884,234.2992,234.5089,5657.0
2024-11-05 10:30:00,235.13,235.2,234.83,235.11,4057.0,234.7085,234.7784,234.4091,234.6885,4057.0
2024-11-05 10:35:00,235.03,235.32,235.03,235.21,10033.0,234.6087,234.8982,234.6087,234.7884,10033.0
2024-11-05 10:40:00,235.2,235.26,234.98,235.1,1655.0,234.7784,234.8383,234.5588,234.6786,1655.0
2024-11-05 10:45:00,235.27,235.28,234.89,235.01,9780.0,234.8483,234.8582,234.4689,234.5887,9780.0
2024-11-05 10:50:00,235.01,235.18,234.87,234.88,4257.0,234.5887,234.7584,234.449,234.459,4257.0
2024-11-05 10:55:00,234.92,235.14,234.65,235.14,4234.0,234.4989,234.7185,234.2294,234.7185,4234.0
2024-11-05 11:00:00,235.14,235.39,235.0,235.39,2199.0,234.7185,234.968,234.5787,234.968,2199.0
2024-11-05 11:05:00,235.32,235.79,235.32,235.78,1101.0,234.8982,235.3673,234.8982,235.3573,1101.0
2024-11-05 11:10:00,235.78,235.86,235.63,235.64,7462.0,235.3573,235.4372,235.2076,235.2176,7462.0
2024-11-05 11:15:00,235.67,235.8,235.56,235.8,2772.0,235.2475,235.3773,235.1377,235.3773,2772.0
2024-11-05 11:20:00,235.82,236.06,235.79,235.96,3680.0,235.3973,235.6368,235.3673,235.537,3680.0
2024-11-05 11:25:00,235.96,235.97,235.58,235.59,6430.0,235.537,235.547,235.1577,235.1677,6430.0
2024-11-05 11:30:00,235.58,235.92,235.57,235.88,6798.0,235.1577,235.4971,235.1477,235.4572,6798.0
2024-11-05 11:35:00,235.76,235.82,235.6,235.68,9534.0,235.3374,235.3973,235.1777,235.2575,9534.0
2024-11-05 11:40:00,235.67,235.67,235.25,235.38,7589.0,235.2475,235.2475,234.8283,234.9581,7589.0
2024-11-05 11:45:00,235.38,235.64,235.37,235.54,5156.0,234.9581,235.2176,234.9481,235.1178,5156.0
2024-11-05 11:50:00,235.56,235.68,235.55,235.6,4886.0,235.1377,235.2575,235.1278,235.1777,4886.0
2024-11-05 11:55:00,235.6,235.69,235.56,235.62,5198.0,235.1777,235.2675,235.1377,235.1976,5198.0
2024-11-05 12:00:00,235.62,235.62,235.36,235.4,41212.0,235.1976,235.1976,234.9381,234.978,41212.0
2024-11-05 12:05:00,235.4,235.45,235.3,235.45,13910.0,234.978,235.0279,234.8782,235.0279,13910.0
2024-11-05 12:10:00,235.5,235.92,235.42,235.92,20461.0,235.0778,235.4971,234.998,235.4971,20461.0
2024-11-05 12:15:00,235.93,236.1,235.76,235.95,17721.0,235.5071,235.6768,235.3374,235.527,17721.0
2024-11-05 12:20:00,235.95,236.54,235.75,236.54,34874.0,235.527,236.116,235.3274,236.116,34874.0
2024-11-05 12:25:00,236.36,236.41,235.94,235.94,6763.0,235.9363,235.9862,235.5171,235.5171,6763.0
2024-11-05 12:30:00,235.95,235.99,235.95,235.98,2425.0,235.527,235.567,235.527,235.557,2425.0
2024-11-05 12:35:00,236.0,236.17,235.8,235.81,7454.0,235.577,235.7466,235.3773,235.3873,7454.0
2024-11-05 12:40:00,235.84,236.07,235.84,236.04,2803.0,235.4172,235.6468,235.4172,235.6169,2803.0
2024-11-05 12:45:00,236.01,236.12,236.01,236.03,3801.0,235.5869,235.6967,235.5869,235.6069,3801.0
2024-11-05 12:50:00,236.0,236.0,235.62,235.75,2403.0,235.577,235.577,235.1976,235.3274,2403.0
2024-11-05 12:55:00,235.75,235.96,235.75,235.76,3037.0,235.3274,235.537,235.3274,235.3374,3037.0
2024-11-05 13:00:00,235.75,235.76,235.6,235.63,2127.0,235.3274,235.3374,235.1777,235.2076,2127.0
2024-11-05 13:05:00,235.63,235.84,235.63,235.78,2916.0,235.2076,235.4172,235.2076,235.3573,2916.0
2024-11-05 13:10:00,235.78,235.81,235.37,235.37,3462.0,235.3573,235.3873,234.9481,234.9481,3462.0
2024-11-05 13:15:00,235.43,235.63,235.33,235.43,3399.0,235.008,235.2076,234.9082,235.008,3399.0
2024-11-05 13:20:00,235.28,235.49,235.28,235.3,3243.0,234.8582,235.0679,234.8582,234.8782,3243.0
2024-11-05 13:25:00,235.3,235.37,235.28,235.28,3208.0,234.8782,234.9481,234.8582,234.8582,3208.0
2024-11-05 13:30:00,235.36,235.37,235.3,235.3,1509.0,234.9381,234.9481,234.8782,234.8782,1509.0
2024-11-05 13:35:00,235.29,235.47,235.08,235.45,3308.0,234.8682,235.0479,234.6586,235.0279,3308.0
2024-11-05 13:40:00,235.39,235.64,235.35,235.42,3402.0,234.968,235.2176,234.9281,234.998,3402.0
2024-11-05 13:45:00,235.42,235.49,235.29,235.29,2420.0,234.998,235.0679,234.8682,234.8682,2420.0
2024-11-05 13:50:00,235.29,235.43,235.19,235.36,3034.0,234.8682,235.008,234.7684,234.9381,3034.0
2024-11-05 13:55:00,235.37,235.44,235.22,235.27,4097.0,234.9481,235.018,234.7984,234.8483,4097.0
2024-11-05 14:00:00,235.35,235.45,235.31,235.33,2994.0,234.9281,235.0279,234.8882,234.9082,2994.0
2024-11-05 14:05:00,235.33,235.5,235.31,235.49,3432.0,234.9082,235.0778,234.8882,235.0679,3432.0
2024-11-05 14:10:00,235.52,235.57,235.19,235.2,5894.0,235.0978,235.1477,234.7684,234.7784,5894.0
2024-11-05 14:15:00,235.31,235.51,235.3,235.51,5487.0,234.8882,235.0878,234.8782,235.0878,5487.0
2024-11-05 14:20:00,235.52,235.52,235.18,235.5,3595.0,235.0978,235.0978,234.7584,235.0778,3595.0
2024-11-05 14:25:00,235.22,235.47,235.1,235.16,6722.0,234.7984,235.0479,234.6786,234.7385,6722.0
2024-11-05 14:30:00,235.1,235.23,235.03,235.15,4580.0,234.6786,234.8083,234.6087,234.7285,4580.0
2024-11-05 14:35:00,235.14,235.22,235.07,235.14,3952.0,234.7185,234.7984,234.6486,234.7185,3952.0
2024-11-05 14:40:00,235.14,235.15,235.03,235.03,1800.0,234.7185,234.7285,234.6087,234.6087,1800.0
2024-11-05 14:45:00,235.03,235.14,234.86,234.86,4553.0,234.6087,234.7185,234.439,234.439,4553.0
2024-11-05 14:50:00,234.86,234.9,234.77,234.84,3033.0,234.439,234.4789,234.3492,234.419,3033.0
2024-11-05 14:55:00,234.82,234.91,234.76,234.86,4402.0,234.3991,234.4889,234.3392,234.439,4402.0
2024-11-05 15:00:00,234.86,234.97,234.79,234.87,4420.0,234.439,234.5488,234.3691,234.449,4420.0
2024-11-05 15:05:00,234.89,234.99,234.89,234.94,3699.0,234.4689,234.5688,234.4689,234.5189,3699.0
2024-11-05 15:10:00,234.99,235.05,234.89,234.91,4481.0,234.5688,234.6287,234.4689,234.4889,4481.0
2024-11-05 15:15:00,235.0,235.0,234.81,234.81,4578.0,234.5787,234.5787,234.3891,234.3891,4578.0
2024-11-05 15:20:00,234.79,234.82,234.66,234.67,2037.0,234.3691,234.3991,234.2394,234.2493,2037.0
2024-11-05 15:25:00,234.74,234.82,234.66,234.75,8276.0,234.3192,234.3991,234.2394,234.3292,8276.0
2024-11-05 15:30:00,234.78,234.78,234.45,234.45,10819.0,234.3591,234.3591,234.0297,234.0297,10819.0
2024-11-05 15:35:00,234.45,234.59,234.43,234.43,5483.0,234.0297,234.1695,234.0098,234.0098,5483.0
2024-11-05 15:40:00,234.39,234.4,234.23,234.28,7595.0,233.9698,233.9798,233.8101,233.86,7595.0
2024-11-05 15:45:00,234.29,234.88,234.17,234.76,10288.0,233.87,234.459,233.7502,234.3392,10288.0
2024-11-05 15:50:00,234.88,235.42,234.73,235.4,20909.0,234.459,234.998,234.3092,234.978,20909.0
2024-11-05 15:55:00,235.42,235.87,235.35,235.76,74289.0,234.998,235.4472,234.9281,235.3374,74289.0
2024-11-06 09:30:00,244.86,248.57,244.86,246.83,60599.0,244.4211,248.1244,244.4211,246.3875,60599.0
2024-11-06 09:35:00,246.62,249.36,246.26,247.5,37159.0,246.1779,248.913,245.8186,247.0563,37159.0
2024-11-06 09:40:00,247.52,248.14,247.31,247.68,100576.0,247.0763,247.6952,246.8667,247.236,100576.0
2024-11-06 09:45:00,247.76,247.91,246.55,247.45,43945.0,247.3159,247.4656,246.108,247.0064,43945.0
2024-11-06 09:50:00,247.45,247.65,247.03,247.32,43446.0,247.0064,247.2061,246.5872,246.8767,43446.0
2024-11-06 09:55:00,247.31,248.0,247.05,247.59,56239.0,246.8667,247.5554,246.6071,247.1462,56239.0
2024-11-06 10:00:00,247.75,248.9,247.58,248.74,21073.0,247.3059,248.4538,247.1362,248.2941,21073.0
2024-11-06 10:05:00,248.74,248.88,246.92,247.4,32153.0,248.2941,248.4339,246.4774,246.9565,32153.0
2024-11-06 10:10:00,247.34,247.51,245.8,246.42,18178.0,246.8966,247.0663,245.3594,245.9783,18178.0
2024-11-06 10:15:00,246.24,247.47,246.23,247.41,10937.0,245.7986,247.0264,245.7886,246.9665,10937.0
2024-11-06 10:20:00,247.27,247.54,246.6,246.6,18544.0,246.8268,247.0963,246.158,246.158,18544.0
2024-11-06 10:25:00,246.65,247.35,246.22,246.72,32420.0,246.2079,246.9066,245.7786,246.2777,32420.0
2024-11-06 10:30:00,246.89,247.18,246.47,247.15,9716.0,246.4474,246.7369,246.0282,246.707,9716.0
2024-11-06 10:35:00,247.15,247.15,246.48,246.58,5795.0,246.707,246.707,246.0382,246.138,5795.0
2024-11-06 10:40:00,246.47,246.83,246.28,246.53,5825.0,246.0282,246.3875,245.8385,246.0881,5825.0
2024-11-06 10:45:00,246.33,246.38,245.5,245.99,12295.0,245.8884,245.9383,245.0599,245.549,12295.0
2024-11-06 10:50:00,245.99,245.99,244.66,245.02,10876.0,245.549,245.549,244.2214,244.5808,10876.0
2024-11-06 10:55:00,245.1,245.26,244.36,244.59,8439.0,244.6606,244.8204,243.922,244.1516,8439.0
2024-11-06 11:00:00,244.7,245.06,244.53,245.06,10888.0,244.2614,244.6207,244.0917,244.6207,10888.0
2024-11-06 11:05:00,245.13,245.36,244.45,244.49,8151.0,244.6906,244.9202,244.0118,244.0517,8151.0
2024-11-06 11:10:00,244.8,244.82,243.75,244.07,21538.0,244.3612,244.3811,243.3131,243.6325,21538.0
2024-11-06 11:15:00,244.07,244.13,243.22,243.4,17965.0,243.6325,243.6924,242.784,242.9637,17965.0
2024-11-06 11:20:00,243.32,243.85,243.21,243.81,74570.0,242.8838,243.4129,242.774,243.373,74570.0
2024-11-06 11:25:00,243.89,244.4,243.88,244.0,9878.0,243.4528,243.9619,243.4428,243.5626,9878.0
2024-11-06 11:30:00,243.95,244.77,243.79,244.65,7151.0,243.5127,244.3312,243.353,244.2114,7151.0
2024-11-06 11:35:00,244.5,245.11,244.38,245.08,6785.0,244.0617,244.6706,243.9419,244.6407,6785.0
2024-11-06 11:40:00,245.08,246.2,244.84,246.08,13955.0,244.6407,245.7587,244.4011,245.6389,13955.0
2024-11-06 11:45:00,246.08,246.09,245.15,245.16,8879.0,245.6389,245.6489,244.7106,244.7205,8879.0
2024-11-06 11:50:00,245.1,245.1,244.31,244.47,16373.0,244.6606,244.6606,243.8721,244.0318,16373.0
2024-11-06 11:55:00,244.48,244.64,243.84,244.64,8373.0,244.0418,244.2015,243.4029,244.2015,8373.0
2024-11-06 12:00:00,244.42,244.5,243.92,244.33,6674.0,243.9819,244.0617,243.4828,243.892,6674.0
2024-11-06 12:05:00,244.26,244.69,244.08,244.55,6063.0,243.8221,244.2514,243.6425,244.1116,6063.0
2024-11-06 12:10:00,244.69,244.69,244.04,244.31,4563.0,244.2514,244.2514,243.6025,243.8721,4563.0
2024-11-06 12:15:00,244.25,244.38,244.02,244.3,2785.0,243.8122,243.9419,243.5826,243.8621,2785.0
2024-11-06 12:20:00,244.42,244.62,244.2,244.52,5472.0,243.9819,244.1815,243.7623,244.0817,5472.0
2024-11-06 12:25:00,244.5,244.89,244.43,244.87,6055.0,244.0617,244.451,243.9918,244.4311,6055.0
2024-11-06 12:30:00,244.88,245.25,244.87,245.25,3314.0,244.441,244.8104,244.4311,244.8104,3314.0
2024-11-06 12:35:00,245.24,245.27,244.99,245.19,2203.0,244.8004,244.8303,244.5508,244.7505,2203.0
2024-11-06 12:40:00,245.05,245.14,244.83,244.87,3289.0,244.6107,244.7006,244.3911,244.4311,3289.0
2024-11-06 12:45:00,244.99,245.17,244.81,244.87,3654.0,244.5508,244.7305,244.3712,244.4311,3654.0
2024-11-06 12:50:00,244.81,245.15,244.81,244.99,3025.0,244.3712,244.7106,244.3712,244.5508,3025.0
2024-11-06 12:55:00,244.97,244.98,244.63,244.63,2819.0,244.5309,244.5409,244.1915,244.1915,2819.0
2024-11-06 13:00:00,244.65,244.96,244.65,244.94,3517.0,244.2114,244.5209,244.2114,244.5009,3517.0
2024-11-06 13:05:00,245.0,245.35,244.34,245.18,34039.0,244.5608,244.9102,243.902,244.7405,34039.0
2024-11-06 13:10:00,245.18,245.31,244.94,245.09,6030.0,244.7405,244.8703,244.5009,244.6507,6030.0
2024-11-06 13:15:00,245.08,245.08,244.73,244.98,5393.0,244.6407,244.6407,244.2913,244.5409,5393.0
2024-11-06 13:20:00,244.92,245.36,244.73,245.17,11078.0,244.481,244.9202,244.2913,244.7305,11078.0
2024-11-06 13:25:00,245.31,245.63,245.08,245.57,9955.0,244.8703,245.1897,244.6407,245.1298,9955.0
2024-11-06 13:30:00,245.63,245.83,245.41,245.76,21099.0,245.1897,245.3893,244.9701,245.3195,21099.0
2024-11-06 13:35:00,245.71,246.1,245.7,245.7,20808.0,245.2695,245.6588,245.2596,245.2596,20808.0
2024-11-06 13:40:00,245.69,245.91,245.41,245.87,16779.0,245.2496,245.4692,244.9701,245.4293,16779.0
2024-11-06 13:45:00,245.87,245.94,245.7,245.78,10608.0,245.4293,245.4991,245.2596,245.3394,10608.0
2024-11-06 13:50:00,245.77,245.77,245.04,245.19,11734.0,245.3294,245.3294,244.6007,244.7505,11734.0
2024-11-06 13:55:00,245.09,245.27,245.0,245.26,5491.0,244.6507,244.8303,244.5608,244.8204,5491.0
2024-11-06 14:00:00,245.22,245.65,245.1,245.65,16848.0,244.7804,245.2097,244.6606,245.2097,16848.0
2024-11-06 14:05:00,245.56,245.56,245.19,245.25,12658.0,245.1198,245.1198,244.7505,244.8104,12658.0
2024-11-06 14:10:00,245.25,245.45,245.24,245.41,12780.0,244.8104,245.01,244.8004,244.9701,12780.0
2024-11-06 14:15:00,245.4,245.4,245.01,245.02,14410.0,244.9601,244.9601,244.5708,244.5808,14410.0
2024-11-06 14:20:00,245.18,245.19,244.83,244.92,4872.0,244.7405,244.7505,244.3911,244.481,4872.0
2024-11-06 14:25:00,244.92,244.92,244.55,244.57,4844.0,244.481,244.481,244.1116,244.1316,4844.0
2024-11-06 14:30:00,244.61,244.77,244.47,244.48,4658.0,244.1715,244.3312,244.0318,244.0418,4658.0
2024-11-06 14:35:00,244.48,244.64,244.43,244.49,11696.0,244.0418,244.2015,243.9918,244.0517,11696.0
2024-11-06 14:40:00,244.5,244.53,244.02,244.13,3725.0,244.0617,244.0917,243.5826,243.6924,3725.0
2024-11-06 14:45:00,244.13,244.17,243.99,244.13,2997.0,243.6924,243.7323,243.5526,243.6924,2997.0
2024-11-06 14:50:00,244.04,244.13,243.84,244.02,5682.0,243.6025,243.6924,243.4029,243.5826,5682.0
2024-11-06 14:55:00,244.09,244.53,244.04,244.5,4060.0,243.6525,244.0917,243.6025,244.0617,4060.0
2024-11-06 15:00:00,244.43,244.54,244.37,244.51,4459.0,243.9918,244.1016,243.9319,244.0717,4459.0
2024-11-06 15:05:00,244.5,244.58,244.34,244.41,3809.0,244.0617,244.1416,243.902,243.9719,3809.0
2024-11-06 15:10:00,244.41,245.13,244.41,245.07,12419.0,243.9719,244.6906,243.9719,244.6307,12419.0
2024-11-06 15:15:00,245.08,245.44,245.07,245.44,11519.0,244.6407,245.0,244.6307,245.0,11519.0
2024-11-06 15:20:00,245.37,245.55,244.86,244.88,5868.0,244.9302,245.1098,244.4211,244.441,5868.0
2024-11-06 15:25:00,244.87,245.08,244.84,244.9,15868.0,244.4311,244.6407,244.4011,244.461,15868.0
2024-11-06 15:30:00,244.9,245.59,244.9,245.59,12634.0,244.461,245.1498,244.461,245.1498,12634.0
2024-11-06 15:35:00,245.49,245.82,245.21,245.36,9087.0,245.0499,245.3793,244.7704,244.9202,9087.0
2024-11-06 15:40:00,245.31,245.57,245.31,245.57,12952.0,244.8703,245.1298,244.8703,245.1298,12952.0
2024-11-06 15:45:00,245.53,246.11,245.44,245.93,16689.0,245.0899,245.6688,245.0,245.4892,16689.0
2024-11-06 15:50:00,246.05,246.8,245.81,246.62,35207.0,245.6089,246.3576,245.3694,246.1779,35207.0
2024-11-06 15:55:00,246.66,246.72,246.17,246.43,86636.0,246.2178,246.2777,245.7287,245.9883,86636.0
2024-11-07 09:30:00,246.43,246.43,245.44,245.72,20221.0,245.9883,245.9883,245.0,245.2795,20221.0
2024-11-07 09:35:00,245.91,246.16,245.26,245.82,5503.0,245.4692,245.7187,244.8204,245.3793,5503.0
2024-11-07 09:40:00,245.9,245.95,245.26,245.36,5649.0,245.4592,245.5091,244.8204,244.9202,5649.0
2024-11-07 09:45:00,245.31,245.99,245.13,245.88,4743.0,244.8703,245.549,244.6906,245.4392,4743.0
2024-11-07 09:50:00,245.78,245.9,245.64,245.67,3739.0,245.3394,245.4592,245.1997,245.2296,3739.0
2024-11-07 09:55:00,245.68,245.86,245.24,245.74,5499.0,245.2396,245.4193,244.8004,245.2995,5499.0
2024-11-07 10:00:00,245.55,246.26,245.46,246.19,9149.0,245.1098,245.8186,245.02,245.7487,9149.0
2024-11-07 10:05:00,246.34,246.78,245.98,246.15,6857.0,245.8984,246.3376,245.5391,245.7088,6857.0
2024-11-07 10:10:00,246.15,246.36,245.96,246.36,5114.0,245.7088,245.9184,245.5191,245.9184,5114.0
2024-11-07 10:15:00,246.21,246.71,246.2,246.71,11146.0,245.7687,246.2678,245.7587,246.2678,11146.0
2024-11-07 10:20:00,246.71,246.74,246.35,246.47,4829.0,246.2678,246.2977,245.9084,246.0282,4829.0
2024-11-07 10:25:00,246.5,246.65,246.47,246.59,1750.0,246.0581,246.2079,246.0282,246.148,1750.0
2024-11-07 10:30:00,246.7,246.95,246.62,246.93,13156.0,246.2578,246.5073,246.1779,246.4874,13156.0
2024-11-07 10:35:00,247.01,247.01,246.59,246.63,3841.0,246.5672,246.5672,246.148,246.1879,3841.0
2024-11-07 10:40:00,246.63,246.71,246.2,246.2,8128.0,246.1879,246.2678,245.7587,245.7587,8128.0
2024-11-07 10:45:00,246.2,246.43,246.18,246.38,2629.0,245.7587,245.9883,245.7387,245.9383,2629.0
2024-11-07 10:50:00,246.29,246.36,245.84,245.99,5161.0,245.8485,245.9184,245.3993,245.549,5161.0
2024-11-07 10:55:00,245.98,246.06,245.54,245.68,4261.0,245.5391,245.6189,245.0999,245.2396,4261.0
2024-11-07 11:00:00,245.75,245.82,245.43,245.59,4534.0,245.3095,245.3793,244.99,245.1498,4534.0
2024-11-07 11:05:00,245.59,245.76,245.43,245.53,6506.0,245.1498,245.3195,244.99,245.0899,6506.0
2024-11-07 11:10:00,245.53,245.75,245.48,245.68,7454.0,245.0899,245.3095,245.04,245.2396,7454.0
2024-11-07 11:15:00,245.71,246.22,245.71,246.2,4502.0,245.2695,245.7786,245.2695,245.7587,4502.0
2024-11-07 11:20:00,246.18,246.33,246.08,246.28,6398.0,245.7387,245.8884,245.6389,245.8385,6398.0
2024-11-07 11:25:00,246.25,246.25,245.94,246.03,3788.0,245.8086,245.8086,245.4991,245.589,3788.0
2024-11-07 11:30:00,246.24,246.35,246.15,246.23,3104.0,245.7986,245.9084,245.7088,245.7886,3104.0
2024-11-07 11:35:00,246.19,246.19,245.76,245.76,3377.0,245.7487,245.7487,245.3195,245.3195,3377.0
2024-11-07 11:40:00,245.91,246.19,245.87,246.19,4535.0,245.4692,245.7487,245.4293,245.7487,4535.0
2024-11-07 11:45:00,246.29,246.29,246.05,246.22,3944.0,245.8485,245.8485,245.6089,245.7786,3944.0
2024-11-07 11:50:00,246.21,246.33,246.2,246.32,3000.0,245.7687,245.8884,245.7587,245.8785,3000.0
2024-11-07 11:55:00,246.26,246.45,246.25,246.3,4593.0,245.8186,246.0082,245.8086,245.8585,4593.0
2024-11-07 12:00:00,246.3,246.32,246.2,246.3,2004.0,245.8585,245.8785,245.7587,245.8585,2004.0
2024-11-07 12:05:00,246.3,246.37,246.23,246.31,2012.0,245.8585,245.9284,245.7886,245.8685,2012.0
2024-11-07 12:10:00,246.31,246.34,246.26,246.28,4120.0,245.8685,245.8984,245.8186,245.8385,4120.0
2024-11-07 12:15:00,246.29,246.33,246.18,246.18,3715.0,245.8485,245.8884,245.7387,245.7387,3715.0
2024-11-07 12:20:00,246.17,246.3,246.08,246.28,3297.0,245.7287,245.8585,245.6389,245.8385,3297.0
2024-11-07 12:25:00,246.31,246.5,246.31,246.46,5430.0,245.8685,246.0581,245.8685,246.0182,5430.0
2024-11-07 12:30:00,246.46,246.71,246.46,246.62,3559.0,246.0182,246.2678,246.0182,246.1779,3559.0
2024-11-07 12:35:00,246.61,246.76,246.6,246.68,4078.0,246.1679,246.3177,246.158,246.2378,4078.0
2024-11-07 12:40:00,246.68,246.68,246.46,246.47,2508.0,246.2378,246.2378,246.0182,246.0282,2508.0
2024-11-07 12:45:00,246.53,246.73,246.51,246.64,1800.0,246.0881,246.2877,246.0681,246.1979,1800.0
2024-11-07 12:50:00,246.7,246.87,246.68,246.87,8667.0,246.2578,246.4275,246.2378,246.4275,8667.0
2024-11-07 12:55:00,246.86,246.86,246.67,246.68,2014.0,246.4175,246.4175,246.2278,246.2378,2014.0
2024-11-07 13:00:00,246.69,246.69,246.33,246.33,5489.0,246.2478,246.2478,245.8884,245.8884,5489.0
2024-11-07 13:05:00,246.33,246.57,246.33,246.57,5116.0,245.8884,246.128,245.8884,246.128,5116.0
2024-11-07 13:10:00,246.44,246.67,246.22,246.63,11147.0,245.9982,246.2278,245.7786,246.1879,11147.0
2024-11-07 13:15:00,246.7,246.73,246.55,246.65,1000.0,246.2578,246.2877,246.108,246.2079,1000.0
2024-11-07 13:20:00,246.65,246.85,246.59,246.59,15615.0,246.2079,246.4075,246.148,246.148,15615.0
2024-11-07 13:25:00,246.71,246.99,246.7,246.86,6421.0,246.2678,246.5473,246.2578,246.4175,6421.0
2024-11-07 13:30:00,246.86,247.14,246.75,247.08,13746.0,246.4175,246.697,246.3077,246.6371,13746.0
2024-11-07 13:35:00,247.07,247.2,247.0,247.09,3513.0,246.6271,246.7569,246.5572,246.6471,3513.0
2024-11-07 13:40:00,247.0,247.0,246.8,246.84,6693.0,246.5572,246.5572,246.3576,246.3975,6693.0
2024-11-07 13:45:00,246.84,246.9,246.55,246.67,7700.0,246.3975,246.4574,246.108,246.2278,7700.0
2024-11-07 13:50:00,246.72,246.81,246.58,246.58,3460.0,246.2777,246.3676,246.138,246.138,3460.0
2024-11-07 13:55:00,246.58,246.62,245.92,245.92,4600.0,246.138,246.1779,245.4792,245.4792,4600.0
2024-11-07 14:00:00,245.92,246.42,245.31,245.5,6619.0,245.4792,245.9783,244.8703,245.0599,6619.0
2024-11-07 14:05:00,245.45,245.78,245.02,245.14,7011.0,245.01,245.3394,244.5808,244.7006,7011.0
2024-11-07 14:10:00,244.99,245.28,244.75,245.12,1936.0,244.5508,244.8403,244.3113,244.6806,1936.0
2024-11-07 14:15:00,245.02,245.49,245.02,245.49,2105.0,244.5808,245.0499,244.5808,245.0499,2105.0
2024-11-07 14:20:00,245.36,245.58,245.28,245.58,2391.0,244.9202,245.1398,244.8403,245.1398,2391.0
2024-11-07 14:25:00,245.58,246.1,245.58,246.1,5472.0,245.1398,245.6588,245.1398,245.6588,5472.0
2024-11-07 14:30:00,246.16,246.18,245.99,246.0,6074.0,245.7187,245.7387,245.549,245.559,6074.0
2024-11-07 14:35:00,246.04,246.05,245.51,245.53,19191.0,245.599,245.6089,245.0699,245.0899,19191.0
2024-11-07 14:40:00,245.47,246.01,245.27,245.95,8254.0,245.03,245.569,244.8303,245.5091,8254.0
2024-11-07 14:45:00,245.95,246.55,245.79,246.38,17682.0,245.5091,246.108,245.3494,245.9383,17682.0
2024-11-07 14:50:00,246.41,246.56,246.08,246.22,11871.0,245.9683,246.118,245.6389,245.7786,11871.0
2024-11-07 14:55:00,246.26,246.74,246.2,246.65,12398.0,245.8186,246.2977,245.7587,246.2079,12398.0
2024-11-07 15:00:00,246.65,246.73,246.4,246.48,10248.0,246.2079,246.2877,245.9583,246.0382,10248.0
2024-11-07 15:05:00,246.34,246.39,246.1,246.19,4310.0,245.8984,245.9483,245.6588,245.7487,4310.0
2024-11-07 15:10:00,246.22,246.33,246.09,246.2,5440.0,245.7786,245.8884,245.6489,245.7587,5440.0
2024-11-07 15:15:00,246.19,246.75,246.09,246.74,28706.0,245.7487,246.3077,245.6489,246.2977,28706.0
2024-11-07 15:20:00,246.75,247.49,246.68,247.49,50459.0,246.3077,247.0464,246.2378,247.0464,50459.0
2024-11-07 15:25:00,247.49,247.73,246.99,247.0,70997.0,247.0464,247.2859,246.5473,246.5572,70997.0
2024-11-07 15:30:00,247.06,247.13,246.72,246.95,11330.0,246.6171,246.687,246.2777,246.5073,11330.0
2024-11-07 15:35:00,246.94,246.95,246.43,246.46,11267.0,246.4973,246.5073,245.9883,246.0182,11267.0
2024-11-07 15:40:00,246.4,246.76,246.31,246.5,18179.0,245.9583,246.3177,245.8685,246.0581,18179.0
2024-11-07 15:45:00,246.5,246.56,246.22,246.25,14318.0,246.0581,246.118,245.7786,245.8086,14318.0
2024-11-07 15:50:00,246.21,246.42,246.04,246.42,24727.0,245.7687,245.9783,245.599,245.9783,24727.0
2024-11-07 15:55:00,246.36,246.39,245.9,246.23,94010.0,245.9184,245.9483,245.4592,245.7886,94010.0
2024-11-08 09:30:00,246.54,248.04,246.3,247.73,34218.0,246.0981,247.5954,245.8585,247.2859,34218.0
2024-11-08 09:35:00,247.73,247.97,246.77,246.98,2458.0,247.2859,247.5255,246.3276,246.5373,2458.0
2024-11-08 09:40:00,247.07,247.6,246.99,247.52,6246.0,246.6271,247.1562,246.5473,247.0763,6246.0
2024-11-08 09:45:00,247.75,247.88,247.51,247.73,18963.0,247.3059,247.4357,247.0663,247.2859,18963.0
2024-11-08 09:50:00,247.72,248.09,247.26,247.94,13346.0,247.2759,247.6453,246.8168,247.4955,13346.0
2024-11-08 09:55:00,247.94,248.41,247.73,248.1,8117.0,247.4955,247.9647,247.2859,247.6553,8117.0
2024-11-08 10:00:00,248.11,248.26,247.92,247.92,6690.0,247.6652,247.815,247.4756,247.4756,6690.0
2024-11-08 10:05:00,247.92,248.15,247.57,247.73,12849.0,247.4756,247.7052,247.1262,247.2859,12849.0
2024-11-08 10:10:00,247.71,247.84,247.48,247.84,2000.0,247.266,247.3957,247.0364,247.3957,2000.0
2024-11-08 10:15:00,247.92,247.92,247.51,247.53,4580.0,247.4756,247.4756,247.0663,247.0863,4580.0
2024-11-08 10:20:00,247.67,247.93,247.55,247.87,7251.0,247.226,247.4856,247.1062,247.4257,7251.0
2024-11-08 10:25:00,247.74,248.22,247.66,247.95,80767.0,247.2959,247.775,247.2161,247.5055,80767.0
2024-11-08 10:30:00,247.9,248.0,247.75,247.82,15500.0,247.4556,247.5554,247.3059,247.3758,15500.0
2024-11-08 10:35:00,247.92,248.22,247.89,248.02,14744.0,247.4756,247.775,247.4456,247.5754,14744.0
2024-11-08 10:40:00,248.03,248.15,247.76,248.04,33246.0,247.5854,247.7052,247.3159,247.5954,33246.0
2024-11-08 10:45:00,248.18,248.56,248.05,248.06,10893.0,247.7351,248.1144,247.6054,247.6153,10893.0
2024-11-08 10:50:00,248.3,248.48,248.15,248.48,6666.0,247.8549,248.0346,247.7052,248.0346,6666.0
2024-11-08 10:55:00,248.47,248.66,248.35,248.5,4777.0,248.0246,248.2143,247.9048,248.0545,4777.0
2024-11-08 11:00:00,248.5,248.65,248.36,248.49,38933.0,248.0545,248.2043,247.9148,248.0446,38933.0
2024-11-08 11:05:00,248.46,248.76,248.27,248.62,77974.0,248.0146,248.3141,247.825,248.1743,77974.0
2024-11-08 11:10:00,248.6,248.85,248.44,248.45,23417.0,248.1544,248.4039,247.9947,248.0046,23417.0
2024-11-08 11:15:00,248.45,248.45,248.11,248.14,5530.0,248.0046,248.0046,247.6652,247.6952,5530.0
2024-11-08 11:20:00,248.19,248.27,247.9,248.04,4631.0,247.7451,247.825,247.4556,247.5954,4631.0
2024-11-08 11:25:00,248.05,248.05,247.76,247.93,5584.0,247.6054,247.6054,247.3159,247.4856,5584.0
2024-11-08 11:30:00,247.91,248.12,247.77,248.12,12833.0,247.4656,247.6752,247.3259,247.6752,12833.0
2024-11-08 11:35:00,248.11,249.16,248.11,249.03,25160.0,247.6652,248.7134,247.6652,248.5836,25160.0
2024-11-08 11:40:00,249.03,249.03,248.45,248.68,10823.0,248.5836,248.5836,248.0046,248.2342,10823.0
2024-11-08 11:45:00,248.56,248.73,248.33,248.45,20055.0,248.1144,248.2841,247.8849,248.0046,20055.0
2024-11-08 11:50:00,248.45,248.45,248.25,248.31,80443.0,248.0046,248.0046,247.805,247.8649,80443.0
2024-11-08 11:55:00,248.25,248.74,248.22,248.74,2800.0,247.805,248.2941,247.775,248.2941,2800.0
2024-11-08 12:00:00,248.74,248.8,248.35,248.43,4019.0,248.2941,248.354,247.9048,247.9847,4019.0
2024-11-08 12:05:00,248.46,248.48,248.19,248.19,10492.0,248.0146,248.0346,247.7451,247.7451,10492.0
2024-11-08 12:10:00,248.22,248.3,247.78,247.93,9060.0,247.775,247.8549,247.3358,247.4856,9060.0
2024-11-08 12:15:00,247.93,247.93,247.78,247.9,3827.0,247.4856,247.4856,247.3358,247.4556,3827.0
2024-11-08 12:20:00,247.88,247.88,247.62,247.67,3317.0,247.4357,247.4357,247.1761,247.226,3317.0
2024-11-08 12:25:00,247.74,247.84,247.62,247.84,5447.0,247.2959,247.3957,247.1761,247.3957,5447.0
2024-11-08 12:30:00,247.87,248.04,247.86,247.92,4900.0,247.4257,247.5954,247.4157,247.4756,4900.0
2024-11-08 12:35:00,247.88,247.96,247.77,247.96,6567.0,247.4357,247.5155,247.3259,247.5155,6567.0
2024-11-08 12:40:00,248.01,248.08,247.81,247.95,21987.0,247.5654,247.6353,247.3658,247.5055,21987.0
2024-11-08 12:45:00,248.09,248.2,247.92,248.02,6611.0,247.6453,247.7551,247.4756,247.5754,6611.0
2024-11-08 12:50:00,248.08,248.08,247.76,247.84,5567.0,247.6353,247.6353,247.3159,247.3957,5567.0
2024-11-08 12:55:00,247.84,248.14,247.83,248.01,14007.0,247.3957,247.6952,247.3857,247.5654,14007.0
2024-11-08 13:00:00,248.01,248.19,247.9,247.94,6200.0,247.5654,247.7451,247.4556,247.4955,6200.0
2024-11-08 13:05:00,247.94,248.13,247.91,248.03,9636.0,247.4955,247.6852,247.4656,247.5854,9636.0
2024-11-08 13:10:00,248.03,248.03,247.71,247.86,14694.0,247.5854,247.5854,247.266,247.4157,14694.0
2024-11-08 13:15:00,247.86,247.86,247.56,247.64,9023.0,247.4157,247.4157,247.1162,247.1961,9023.0
2024-11-08 13:20:00,247.64,247.71,247.52,247.6,15115.0,247.1961,247.266,247.0763,247.1562,15115.0
2024-11-08 13:25:00,247.6,247.65,247.35,247.59,14287.0,247.1562,247.2061,246.9066,247.1462,14287.0
2024-11-08 13:30:00,247.61,247.9,247.56,247.9,12288.0,247.1661,247.4556,247.1162,247.4556,12288.0
2024-11-08 13:35:00,247.88,248.24,247.82,248.1,21950.0,247.4357,247.795,247.3758,247.6553,21950.0
2024-11-08 13:40:00,248.02,248.06,247.66,247.81,6851.0,247.5754,247.6153,247.2161,247.3658,6851.0
2024-11-08 13:45:00,247.8,248.1,247.79,247.91,4927.0,247.3558,247.6553,247.3458,247.4656,4927.0
2024-11-08 13:50:00,247.91,247.96,247.73,247.79,5756.0,247.4656,247.5155,247.2859,247.3458,5756.0
2024-11-08 13:55:00,247.85,248.43,247.83,248.39,12153.0,247.4057,247.9847,247.3857,247.9447,12153.0
2024-11-08 14:00:00,248.37,248.39,248.19,248.32,3700.0,247.9248,247.9447,247.7451,247.8749,3700.0
2024-11-08 14:05:00,248.33,248.6,248.19,248.6,10168.0,247.8849,248.1544,247.7451,248.1544,10168.0
2024-11-08 14:10:00,248.54,248.54,248.21,248.28,11962.0,248.0945,248.0945,247.7651,247.8349,11962.0
2024-11-08 14:15:00,248.36,248.39,248.2,248.36,7159.0,247.9148,247.9447,247.7551,247.9148,7159.0
2024-11-08 14:20:00,248.37,248.43,248.05,248.32,7775.0,247.9248,247.9847,247.6054,247.8749,7775.0
2024-11-08 14:25:00,248.42,248.5,248.34,248.43,4616.0,247.9747,248.0545,247.8948,247.9847,4616.0
2024-11-08 14:30:00,248.42,248.42,248.24,248.24,5606.0,247.9747,247.9747,247.795,247.795,5606.0
2024-11-08 14:35:00,248.18,248.37,248.17,248.37,5339.0,247.7351,247.9248,247.7251,247.9248,5339.0
2024-11-08 14:40:00,248.36,248.48,248.14,248.25,4607.0,247.9148,248.0346,247.6952,247.805,4607.0
2024-11-08 14:45:00,248.24,248.26,248.02,248.17,4723.0,247.795,247.815,247.5754,247.7251,4723.0
2024-11-08 14:50:00,248.11,248.22,248.0,248.04,5680.0,247.6652,247.775,247.5554,247.5954,5680.0
2024-11-08 14:55:00,248.04,248.16,248.01,248.16,6403.0,247.5954,247.7152,247.5654,247.7152,6403.0
2024-11-08 15:00:00,248.02,248.04,247.63,247.68,9575.0,247.5754,247.5954,247.1861,247.236,9575.0
2024-11-08 15:05:00,247.69,248.02,247.68,247.99,8865.0,247.246,247.5754,247.236,247.5455,8865.0
2024-11-08 15:10:00,248.08,248.08,247.71,247.84,8873.0,247.6353,247.6353,247.266,247.3957,8873.0
2024-11-08 15:15:00,247.84,248.24,247.84,248.17,12230.0,247.3957,247.795,247.3957,247.7251,12230.0
2024-11-08 15:20:00,248.17,248.24,247.89,248.15,12820.0,247.7251,247.795,247.4456,247.7052,12820.0
2024-11-08 15:25:00,248.08,248.08,247.53,247.53,6528.0,247.6353,247.6353,247.0863,247.0863,6528.0
2024-11-08 15:30:00,247.55,247.76,247.48,247.64,18331.0,247.1062,247.3159,247.0364,247.1961,18331.0
2024-11-08 15:35:00,247.64,248.01,247.55,247.55,6719.0,247.1961,247.5654,247.1062,247.1062,6719.0
2024-11-08 15:40:00,247.55,247.68,247.41,247.56,5395.0,247.1062,247.236,246.9665,247.1162,5395.0
2024-11-08 15:45:00,247.48,247.64,247.45,247.57,12551.0,247.0364,247.1961,247.0064,247.1262,12551.0
2024-11-08 15:50:00,247.5,247.8,247.39,247.8,24770.0,247.0563,247.3558,246.9465,247.3558,24770.0
2024-11-08 15:55:00,247.7,247.75,247.27,247.66,102297.0,247.256,247.3059,246.8268,247.2161,102297.0
2024-11-11 09:30:00,249.59,250.69,249.07,249.96,18103.0,249.1426,250.2406,248.6235,249.5119,18103.0
2024-11-11 09:35:00,249.48,250.42,249.43,249.75,5030.0,249.0328,249.9711,248.9829,249.3023,5030.0
2024-11-11 09:40:00,249.49,249.97,249.49,249.76,4053.0,249.0428,249.5219,249.0428,249.3123,4053.0
2024-11-11 09:45:00,249.71,250.05,249.32,250.05,3987.0,249.2624,249.6018,248.8731,249.6018,3987.0
2024-11-11 09:50:00,249.92,250.34,249.83,250.1,4686.0,249.472,249.8912,249.3822,249.6517,4686.0
2024-11-11 09:55:00,250.15,250.46,249.89,250.08,5212.0,249.7016,250.011,249.4421,249.6317,5212.0
2024-11-11 10:00:00,250.06,250.52,249.97,250.32,5216.0,249.6117,250.0709,249.5219,249.8713,5216.0
2024-11-11 10:05:00,250.51,250.58,250.42,250.55,2500.0,250.0609,250.1308,249.9711,250.1009,2500.0
2024-11-11 10:10:00,250.54,250.54,249.88,250.06,12532.0,250.0909,250.0909,249.4321,249.6117,12532.0
2024-11-11 10:15:00,250.02,250.29,249.99,250.12,4132.0,249.5718,249.8413,249.5419,249.6716,4132.0
2024-11-11 10:20:00,250.12,250.81,250.0,250.79,6090.0,249.6716,250.3604,249.5519,250.3404,6090.0
2024-11-11 10:25:00,250.75,251.55,250.74,251.54,8364.0,250.3005,251.0991,250.2905,251.0891,8364.0
2024-11-11 10:30:00,251.62,251.8,251.08,251.3,13325.0,251.169,251.3486,250.6299,250.8495,13325.0
2024-11-11 10:35:00,251.3,251.65,251.3,251.5,3913.0,250.8495,251.1989,250.8495,251.0492,3913.0
2024-11-11 10:40:00,251.62,251.72,251.43,251.48,8231.0,251.169,251.2688,250.9793,251.0292,8231.0
2024-11-11 10:45:00,251.6,252.0,251.48,251.94,15443.0,251.149,251.5483,251.0292,251.4884,15443.0
2024-11-11 10:50:00,251.87,252.07,251.45,251.45,17441.0,251.4185,251.6181,250.9993,250.9993,17441.0
2024-11-11 10:55:00,251.46,251.62,251.39,251.43,3840.0,251.0092,251.169,250.9394,250.9793,3840.0
2024-11-11 11:00:00,251.53,251.75,251.53,251.72,10729.0,251.0791,251.2987,251.0791,251.2688,10729.0
2024-11-11 11:05:00,251.71,251.78,251.53,251.74,7193.0,251.2588,251.3287,251.0791,251.2887,7193.0
2024-11-11 11:10:00,251.74,252.35,251.74,251.8,6365.0,251.2887,251.8976,251.2887,251.3486,6365.0
2024-11-11 11:15:00,251.63,251.83,251.35,251.43,13791.0,251.1789,251.3786,250.8994,250.9793,13791.0
2024-11-11 11:20:00,251.42,251.46,251.1,251.38,13135.0,250.9693,251.0092,250.6499,250.9294,13135.0
2024-11-11 11:25:00,251.38,251.57,251.32,251.4,4038.0,250.9294,251.119,250.8695,250.9493,4038.0
2024-11-11 11:30:00,251.4,251.77,251.26,251.69,15678.0,250.9493,251.3187,250.8096,251.2388,15678.0
2024-11-11 11:35:00,251.64,251.79,251.28,251.79,20949.0,251.1889,251.3386,250.8296,251.3386,20949.0
2024-11-11 11:40:00,251.86,251.91,251.68,251.82,4509.0,251.4085,251.4584,251.2288,251.3686,4509.0
2024-11-11 11:45:00,251.82,251.82,251.43,251.76,6124.0,251.3686,251.3686,250.9793,251.3087,6124.0
2024-11-11 11:50:00,251.77,251.77,251.51,251.63,3413.0,251.3187,251.3187,251.0592,251.1789,3413.0
2024-11-11 11:55:00,251.63,251.63,251.36,251.36,2594.0,251.1789,251.1789,250.9094,250.9094,2594.0
2024-11-11 12:00:00,251.36,251.52,251.15,251.52,3176.0,250.9094,251.0691,250.6998,251.0691,3176.0
2024-11-11 12:05:00,251.57,251.57,251.17,251.27,1860.0,251.119,251.119,250.7198,250.8196,1860.0
2024-11-11 12:10:00,251.26,251.32,251.03,251.04,2374.0,250.8096,250.8695,250.58,250.59,2374.0
2024-11-11 12:15:00,251.07,251.18,250.95,251.0,3395.0,250.6199,250.7297,250.5002,250.5501,3395.0
2024-11-11 12:20:00,250.98,251.39,250.92,251.29,4167.0,250.5301,250.9394,250.4702,250.8395,4167.0
2024-11-11 12:25:00,251.14,251.33,251.07,251.33,2340.0,250.6898,250.8795,250.6199,250.8795,2340.0
2024-11-11 12:30:00,251.33,251.33,251.02,251.13,1901.0,250.8795,250.8795,250.57,250.6798,1901.0
2024-11-11 12:35:00,251.01,251.2,250.95,251.1,2023.0,250.56,250.7497,250.5002,250.6499,2023.0
2024-11-11 12:40:00,251.1,251.11,250.88,250.88,1113.0,250.6499,250.6599,250.4303,250.4303,1113.0
2024-11-11 12:45:00,250.93,251.16,250.81,251.07,2349.0,250.4802,250.7098,250.3604,250.6199,2349.0
2024-11-11 12:50:00,250.95,251.11,250.91,250.91,2032.0,250.5002,250.6599,250.4602,250.4602,2032.0
2024-11-11 12:55:00,250.76,251.15,250.76,251.05,4496.0,250.3105,250.6998,250.3105,250.6,4496.0
2024-11-11 13:00:00,250.94,250.98,250.89,250.91,1289.0,250.4902,250.5301,250.4403,250.4602,1289.0
2024-11-11 13:05:00,250.88,251.19,250.79,251.02,2532.0,250.4303,250.7397,250.3404,250.57,2532.0
2024-11-11 13:10:00,251.05,251.09,250.69,250.69,1901.0,250.6,250.6399,250.2406,250.2406,1901.0
2024-11-11 13:15:00,250.79,250.79,250.28,250.39,3444.0,250.3404,250.3404,249.8314,249.9412,3444.0
2024-11-11 13:20:00,250.39,250.5,250.16,250.38,7267.0,249.9412,250.051,249.7116,249.9312,7267.0
2024-11-11 13:25:00,250.39,250.42,250.05,250.08,4260.0,249.9412,249.9711,249.6018,249.6317,4260.0
2024-11-11 13:30:00,250.04,250.16,249.97,250.0,5978.0,249.5918,249.7116,249.5219,249.5519,5978.0
2024-11-11 13:35:00,250.02,250.39,250.01,250.26,11128.0,249.5718,249.9412,249.5618,249.8114,11128.0
2024-11-11 13:40:00,250.29,250.3,250.14,250.14,5529.0,249.8413,249.8513,249.6916,249.6916,5529.0
2024-11-11 13:45:00,250.14,250.23,250.14,250.15,3825.0,249.6916,249.7814,249.6916,249.7016,3825.0
2024-11-11 13:50:00,250.15,250.35,250.15,250.29,7471.0,249.7016,249.9012,249.7016,249.8413,7471.0
2024-11-11 13:55:00,250.29,250.32,250.06,250.22,5216.0,249.8413,249.8713,249.6117,249.7715,5216.0
2024-11-11 14:00:00,250.14,250.28,250.13,250.22,7446.0,249.6916,249.8314,249.6816,249.7715,7446.0
2024-11-11 14:05:00,250.27,250.28,250.11,250.14,2830.0,249.8214,249.8314,249.6617,249.6916,2830.0
2024-11-11 14:10:00,250.06,250.16,250.0,250.03,2304.0,249.6117,249.7116,249.5519,249.5818,2304.0
2024-11-11 14:15:00,250.09,250.18,250.06,250.06,4857.0,249.6417,249.7315,249.6117,249.6117,4857.0
2024-11-11 14:20:00,250.1,250.46,250.1,250.46,6673.0,249.6517,250.011,249.6517,250.011,6673.0
2024-11-11 14:25:00,250.5,250.55,250.26,250.26,5039.0,250.051,250.1009,249.8114,249.8114,5039.0
2024-11-11 14:30:00,250.26,250.49,250.23,250.49,1928.0,249.8114,250.041,249.7814,250.041,1928.0
2024-11-11 14:35:00,250.48,250.61,250.23,250.61,6759.0,250.031,250.1608,249.7814,250.1608,6759.0
2024-11-11 14:40:00,250.6,250.75,250.51,250.65,5431.0,250.1508,250.3005,250.0609,250.2007,5431.0
2024-11-11 14:45:00,250.65,250.67,250.24,250.56,4761.0,250.2007,250.2207,249.7914,250.1109,4761.0
2024-11-11 14:50:00,250.6,250.89,250.6,250.89,4352.0,250.1508,250.4403,250.1508,250.4403,4352.0
2024-11-11 14:55:00,250.95,251.0,250.74,250.85,4994.0,250.5002,250.5501,250.2905,250.4003,4994.0
2024-11-11 15:00:00,250.82,250.82,250.41,250.49,4048.0,250.3704,250.3704,249.9611,250.041,4048.0
2024-11-11 15:05:00,250.52,250.69,250.45,250.66,4906.0,250.0709,250.2406,250.0011,250.2107,4906.0
2024-11-11 15:10:00,250.66,250.71,250.43,250.52,6944.0,250.2107,250.2606,249.9811,250.0709,6944.0
2024-11-11 15:15:00,250.52,250.7,250.48,250.56,3597.0,250.0709,250.2506,250.031,250.1109,3597.0
2024-11-11 15:20:00,250.56,250.6,250.35,250.35,6204.0,250.1109,250.1508,249.9012,249.9012,6204.0
2024-11-11 15:25:00,250.35,250.63,250.34,250.54,6395.0,249.9012,250.1807,249.8912,250.0909,6395.0
2024-11-11 15:30:00,250.58,250.58,250.27,250.31,5635.0,250.1308,250.1308,249.8214,249.8613,5635.0
2024-11-11 15:35:00,250.33,250.48,250.28,250.48,6015.0,249.8813,250.031,249.8314,250.031,6015.0
2024-11-11 15:40:00,250.47,250.53,250.27,250.3,5653.0,250.021,250.0809,249.8214,249.8513,5653.0
2024-11-11 15:45:00,250.33,250.45,250.15,250.34,10577.0,249.8813,250.0011,249.7016,249.8912,10577.0
2024-11-11 15:50:00,250.4,250.78,250.33,250.71,15185.0,249.9511,250.3305,249.8813,250.2606,15185.0
2024-11-11 15:55:00,250.71,250.71,249.96,250.41,92995.0,250.2606,250.2606,249.5119,249.9611,92995.0
2024-11-12 09:30:00,249.69,250.73,249.51,250.49,10632.0,249.2424,250.2805,249.0627,250.041,10632.0
2024-11-12 09:35:00,250.48,250.6,249.67,250.13,9702.0,250.031,250.1508,249.2224,249.6816,9702.0
2024-11-12 09:40:00,249.9,250.51,249.68,250.45,5732.0,249.452,250.0609,249.2324,250.0011,5732.0
2024-11-12 09:45:00,250.32,250.59,249.93,250.36,7863.0,249.8713,250.1408,249.482,249.9112,7863.0
2024-11-12 09:50:00,250.34,250.34,250.02,250.05,4158.0,249.8912,249.8912,249.5718,249.6018,4158.0
2024-11-12 09:55:00,250.09,250.19,249.87,250.17,4164.0,249.6417,249.7415,249.4221,249.7216,4164.0
2024-11-12 10:00:00,250.1,250.21,249.85,250.03,3071.0,249.6517,249.7615,249.4021,249.5818,3071.0
2024-11-12 10:05:00,250.03,250.12,249.62,249.69,4091.0,249.5818,249.6716,249.1725,249.2424,4091.0
2024-11-12 10:10:00,249.7,249.72,249.48,249.61,8048.0,249.2524,249.2724,249.0328,249.1626,8048.0
2024-11-12 10:15:00,249.68,249.82,249.53,249.82,2576.0,249.2324,249.3722,249.0827,249.3722,2576.0
2024-11-12 10:20:00,249.82,249.9,249.6,249.61,3521.0,249.3722,249.452,249.1526,249.1626,3521.0
2024-11-12 10:25:00,249.65,249.97,249.64,249.73,7052.0,249.2025,249.5219,249.1925,249.2823,7052.0
2024-11-12 10:30:00,249.72,249.82,249.43,249.77,4345.0,249.2724,249.3722,248.9829,249.3223,4345.0
2024-11-12 10:35:00,249.75,250.11,249.75,250.08,2605.0,249.3023,249.6617,249.3023,249.6317,2605.0
2024-11-12 10:40:00,250.02,250.02,249.68,249.69,2369.0,249.5718,249.5718,249.2324,249.2424,2369.0
2024-11-12 10:45:00,249.65,249.89,249.53,249.89,4689.0,249.2025,249.4421,249.0827,249.4421,4689.0
2024-11-12 10:50:00,249.98,250.08,249.91,250.04,1800.0,249.5319,249.6317,249.462,249.5918,1800.0
2024-11-12 10:55:00,250.04,250.04,249.69,249.77,2626.0,249.5918,249.5918,249.2424,249.3223,2626.0
2024-11-12 11:00:00,249.85,250.17,249.85,250.16,9893.0,249.4021,249.7216,249.4021,249.7116,9893.0
2024-11-12 11:05:00,250.11,250.17,249.98,250.06,2437.0,249.6617,249.7216,249.5319,249.6117,2437.0
2024-11-12 11:10:00,250.06,250.17,249.87,249.88,4941.0,249.6117,249.7216,249.4221,249.4321,4941.0
2024-11-12 11:15:00,249.88,249.97,249.78,249.97,2212.0,249.4321,249.5219,249.3323,249.5219,2212.0
2024-11-12 11:20:00,249.97,249.97,249.83,249.88,5552.0,249.5219,249.5219,249.3822,249.4321,5552.0
2024-11-12 11:25:00,249.87,249.92,249.67,249.79,5612.0,249.4221,249.472,249.2224,249.3422,5612.0
2024-11-12 11:30:00,249.7,249.75,249.22,249.54,4559.0,249.2524,249.3023,248.7733,249.0927,4559.0
2024-11-12 11:35:00,249.49,249.64,249.13,249.23,2731.0,249.0428,249.1925,248.6834,248.7832,2731.0
2024-11-12 11:40:00,249.24,249.75,249.24,249.75,9739.0,248.7932,249.3023,248.7932,249.3023,9739.0
2024-11-12 11:45:00,249.82,249.87,249.51,249.52,2731.0,249.3722,249.4221,249.0627,249.0727,2731.0
2024-11-12 11:50:00,249.53,250.0,249.53,249.74,7228.0,249.0827,249.5519,249.0827,249.2923,7228.0
2024-11-12 11:55:00,249.86,249.86,249.52,249.61,1809.0,249.4121,249.4121,249.0727,249.1626,1809.0
2024-11-12 12:00:00,249.61,249.69,249.58,249.67,2031.0,249.1626,249.2424,249.1326,249.2224,2031.0
2024-11-12 12:05:00,249.67,249.85,249.55,249.85,3336.0,249.2224,249.4021,249.1027,249.4021,3336.0
2024-11-12 12:10:00,249.83,249.86,249.74,249.86,2325.0,249.3822,249.4121,249.2923,249.4121,2325.0
2024-11-12 12:15:00,249.88,249.88,249.61,249.66,3606.0,249.4321,249.4321,249.1626,249.2125,3606.0
2024-11-12 12:20:00,249.7,249.98,249.52,249.91,4376.0,249.2524,249.5319,249.0727,249.462,4376.0
2024-11-12 12:25:00,249.96,250.23,249.84,250.01,6611.0,249.5119,249.7814,249.3921,249.5618,6611.0
2024-11-12 12:30:00,250.07,250.07,249.81,249.93,3466.0,249.6217,249.6217,249.3622,249.482,3466.0
2024-11-12 12:35:00,249.93,250.0,249.81,249.81,3917.0,249.482,249.5519,249.3622,249.3622,3917.0
2024-11-12 12:40:00,249.94,250.02,249.88,249.98,3218.0,249.492,249.5718,249.4321,249.5319,3218.0
2024-11-12 12:45:00,249.98,250.14,249.89,249.91,5015.0,249.5319,249.6916,249.4421,249.462,5015.0
2024-11-12 12:50:00,249.98,250.03,249.95,250.0,2212.0,249.5319,249.5818,249.5019,249.5519,2212.0
2024-11-12 12:55:00,250.01,250.08,249.77,249.86,5584.0,249.5618,249.6317,249.3223,249.4121,5584.0
2024-11-12 13:00:00,249.85,250.2,249.85,250.14,6290.0,249.4021,249.7515,249.4021,249.6916,6290.0
2024-11-12 13:05:00,250.09,250.43,250.09,250.36,4178.0,249.6417,249.9811,249.6417,249.9112,4178.0
2024-11-12 13:10:00,250.39,250.58,250.36,250.55,3263.0,249.9412,250.1308,249.9112,250.1009,3263.0
2024-11-12 13:15:00,250.59,250.67,250.58,250.63,2128.0,250.1408,250.2207,250.1308,250.1807,2128.0
2024-11-12 13:20:00,250.53,250.75,250.53,250.72,2366.0,250.0809,250.3005,250.0809,250.2706,2366.0
2024-11-12 13:25:00,250.76,250.79,250.69,250.78,1434.0,250.3105,250.3404,250.2406,250.3305,1434.0
2024-11-12 13:30:00,250.57,250.86,250.57,250.77,2552.0,250.1208,250.4103,250.1208,250.3205,2552.0
2024-11-12 13:35:00,250.83,250.92,250.75,250.75,4835.0,250.3804,250.4702,250.3005,250.3005,4835.0
2024-11-12 13:40:00,250.75,250.85,250.6,250.6,3598.0,250.3005,250.4003,250.1508,250.1508,3598.0
2024-11-12 13:45:00,250.63,250.67,250.56,250.61,2761.0,250.1807,250.2207,250.1109,250.1608,2761.0
2024-11-12 13:50:00,250.68,250.7,250.54,250.67,2900.0,250.2306,250.2506,250.0909,250.2207,2900.0
2024-11-12 13:55:00,250.7,250.91,250.69,250.83,5437.0,250.2506,250.4602,250.2406,250.3804,5437.0
2024-11-12 14:00:00,250.82,251.02,250.82,251.02,5098.0,250.3704,250.57,250.3704,250.57,5098.0
2024-11-12 14:05:00,251.02,251.22,250.98,251.22,2655.0,250.57,250.7697,250.5301,250.7697,2655.0
2024-11-12 14:10:00,251.18,251.19,251.08,251.09,2857.0,250.7297,250.7397,250.6299,250.6399,2857.0
2024-11-12 14:15:00,251.14,251.33,251.14,251.28,1824.0,250.6898,250.8795,250.6898,250.8296,1824.0
2024-11-12 14:20:00,251.27,251.37,251.21,251.32,9445.0,250.8196,250.9194,250.7597,250.8695,9445.0
2024-11-12 14:25:00,251.24,251.37,251.11,251.35,4413.0,250.7896,250.9194,250.6599,250.8994,4413.0
2024-11-12 14:30:00,251.3,251.35,251.19,251.35,3429.0,250.8495,250.8994,250.7397,250.8994,3429.0
2024-11-12 14:35:00,251.27,251.31,251.22,251.24,1812.0,250.8196,250.8595,250.7697,250.7896,1812.0
2024-11-12 14:40:00,251.24,251.44,251.24,251.32,4264.0,250.7896,250.9893,250.7896,250.8695,4264.0
2024-11-12 14:45:00,251.27,251.41,251.22,251.34,3366.0,250.8196,250.9593,250.7697,250.8895,3366.0
2024-11-12 14:50:00,251.4,251.4,251.26,251.28,2153.0,250.9493,250.9493,250.8096,250.8296,2153.0
2024-11-12 14:55:00,251.28,251.28,251.03,251.03,2344.0,250.8296,250.8296,250.58,250.58,2344.0
2024-11-12 15:00:00,251.01,251.14,250.97,251.05,3729.0,250.56,250.6898,250.5201,250.6,3729.0
2024-11-12 15:05:00,251.06,251.13,251.04,251.13,911.0,250.61,250.6798,250.59,250.6798,911.0
2024-11-12 15:10:00,251.13,251.13,250.96,250.96,2256.0,250.6798,250.6798,250.5101,250.5101,2256.0
2024-11-12 15:15:00,250.91,250.91,250.74,250.8,3333.0,250.4602,250.4602,250.2905,250.3504,3333.0
2024-11-12 15:20:00,250.86,250.95,250.83,250.83,2632.0,250.4103,250.5002,250.3804,250.3804,2632.0
2024-11-12 15:25:00,250.82,250.82,250.66,250.74,3221.0,250.3704,250.3704,250.2107,250.2905,3221.0
2024-11-12 15:30:00,250.71,250.73,250.55,250.55,7017.0,250.2606,250.2805,250.1009,250.1009,7017.0
2024-11-12 15:35:00,250.49,250.83,250.49,250.83,4419.0,250.041,250.3804,250.041,250.3804,4419.0
2024-11-12 15:40:00,250.77,250.95,250.76,250.8,4304.0,250.3205,250.5002,250.3105,250.3504,4304.0
2024-11-12 15:45:00,250.84,250.96,250.72,250.95,5310.0,250.3904,250.5101,250.2706,250.5002,5310.0
2024-11-12 15:50:00,250.89,250.99,250.76,250.82,13655.0,250.4403,250.5401,250.3105,250.3704,13655.0
2024-11-12 15:55:00,250.83,250.88,250.45,250.6,66020.0,250.3804,250.4303,250.0011,250.1508,66020.0
2024-11-13 09:30:00,250.13,251.44,249.92,251.02,15196.0,249.6816,250.9893,249.472,250.57,15196.0
2024-11-13 09:35:00,250.9,251.46,250.9,251.2,3408.0,250.4502,251.0092,250.4502,250.7497,3408.0
2024-11-13 09:40:00,251.34,251.63,251.11,251.63,3234.0,250.8895,251.1789,250.6599,251.1789,3234.0
2024-11-13 09:45:00,251.53,251.94,251.52,251.77,9344.0,251.0791,251.4884,251.0691,251.3187,9344.0
2024-11-13 09:50:00,251.81,251.81,251.5,251.76,5827.0,251.3586,251.3586,251.0492,251.3087,5827.0
2024-11-13 09:55:00,251.76,251.92,251.32,251.92,7962.0,251.3087,251.4684,250.8695,251.4684,7962.0
2024-11-13 10:00:00,251.88,251.88,251.48,251.63,7580.0,251.4285,251.4285,251.0292,251.1789,7580.0
2024-11-13 10:05:00,251.63,251.63,251.07,251.37,3029.0,251.1789,251.1789,250.6199,250.9194,3029.0
2024-11-13 10:10:00,251.31,251.71,251.3,251.62,7287.0,250.8595,251.2588,250.8495,251.169,7287.0
2024-11-13 10:15:00,251.51,251.83,251.47,251.69,1178.0,251.0592,251.3786,251.0192,251.2388,1178.0
2024-11-13 10:20:00,251.78,251.9,251.7,251.9,1179.0,251.3287,251.4485,251.2488,251.4485,1179.0
2024-11-13 10:25:00,251.93,252.05,251.87,251.87,2355.0,251.4784,251.5982,251.4185,251.4185,2355.0
2024-11-13 10:30:00,251.93,252.12,251.88,252.05,9255.0,251.4784,251.6681,251.4285,251.5982,9255.0
2024-11-13 10:35:00,252.05,252.44,252.0,252.3,7335.0,251.5982,251.9875,251.5483,251.8477,7335.0
2024-11-13 10:40:00,252.38,252.64,252.24,252.59,3309.0,251.9276,252.1871,251.7878,252.1372,3309.0
2024-11-13 10:45:00,252.52,252.62,252.45,252.62,1041.0,252.0673,252.1672,251.9975,252.1672,1041.0
2024-11-13 10:50:00,252.62,252.93,252.57,252.76,2032.0,252.1672,252.4766,252.1173,252.3069,2032.0
2024-11-13 10:55:00,252.89,253.06,252.85,252.97,3183.0,252.4367,252.6064,252.3967,252.5165,3183.0
2024-11-13 11:00:00,252.96,253.01,252.87,252.95,1500.0,252.5066,252.5565,252.4167,252.4966,1500.0
2024-11-13 11:05:00,252.88,253.31,252.79,253.31,4047.0,252.4267,252.8559,252.3369,252.8559,4047.0
2024-11-13 11:10:00,253.31,253.31,253.15,253.27,4309.0,252.8559,252.8559,252.6962,252.816,4309.0
2024-11-13 11:15:00,253.31,253.31,253.17,253.17,2100.0,252.8559,252.8559,252.7162,252.7162,2100.0
2024-11-13 11:20:00,253.23,253.46,253.06,253.39,5254.0,252.7761,253.0057,252.6064,252.9358,5254.0
2024-11-13 11:25:00,253.38,253.53,253.32,253.5,4625.0,252.9258,253.0755,252.8659,253.0456,4625.0
2024-11-13 11:30:00,253.5,253.5,253.02,253.09,6222.0,253.0456,253.0456,252.5664,252.6363,6222.0
2024-11-13 11:35:00,253.18,253.6,253.18,253.58,2759.0,252.7262,253.1454,252.7262,253.1254,2759.0
2024-11-13 11:40:00,253.56,253.72,253.46,253.57,2044.0,253.1055,253.2652,253.0057,253.1155,2044.0
2024-11-13 11:45:00,253.65,253.86,253.65,253.7,1250.0,253.1953,253.4049,253.1953,253.2452,1250.0
2024-11-13 11:50:00,253.7,253.7,253.51,253.51,1580.0,253.2452,253.2452,253.0556,253.0556,1580.0
2024-11-13 11:55:00,253.47,253.67,253.33,253.66,2495.0,253.0156,253.2153,252.8759,253.2053,2495.0
2024-11-13 12:00:00,253.57,253.72,253.57,253.63,2001.0,253.1155,253.2652,253.1155,253.1753,2001.0
2024-11-13 12:05:00,253.62,253.68,253.49,253.49,2412.0,253.1654,253.2253,253.0356,253.0356,2412.0
2024-11-13 12:10:00,253.56,253.69,253.55,253.65,1369.0,253.1055,253.2352,253.0955,253.1953,1369.0
2024-11-13 12:15:00,253.58,253.65,253.48,253.51,3460.0,253.1254,253.1953,253.0256,253.0556,3460.0
2024-11-13 12:20:00,253.49,253.49,253.32,253.45,1558.0,253.0356,253.0356,252.8659,252.9957,1558.0
2024-11-13 12:25:00,253.51,253.68,253.5,253.68,1821.0,253.0556,253.2253,253.0456,253.2253,1821.0
2024-11-13 12:30:00,253.67,253.67,253.55,253.57,2659.0,253.2153,253.2153,253.0955,253.1155,2659.0
2024-11-13 12:35:00,253.55,253.8,253.55,253.75,2755.0,253.0955,253.345,253.0955,253.2951,2755.0
2024-11-13 12:40:00,253.75,253.84,253.69,253.73,2772.0,253.2951,253.385,253.2352,253.2752,2772.0
2024-11-13 12:45:00,253.75,253.86,253.75,253.81,2220.0,253.2951,253.4049,253.2951,253.355,2220.0
2024-11-13 12:50:00,253.81,253.82,253.72,253.72,2800.0,253.355,253.365,253.2652,253.2652,2800.0
2024-11-13 12:55:00,253.69,253.69,253.44,253.57,5985.0,253.2352,253.2352,252.9857,253.1155,5985.0
2024-11-13 13:00:00,253.5,253.5,253.32,253.32,400.0,253.0456,253.0456,252.8659,252.8659,400.0
2024-11-13 13:05:00,253.33,253.39,253.22,253.23,12250.0,252.8759,252.9358,252.7661,252.7761,12250.0
2024-11-13 13:10:00,253.23,253.49,253.16,253.41,4260.0,252.7761,253.0356,252.7062,252.9557,4260.0
2024-11-13 13:15:00,253.42,253.51,253.41,253.47,1902.0,252.9657,253.0556,252.9557,253.0156,1902.0
2024-11-13 13:20:00,253.55,253.84,253.51,253.84,3924.0,253.0955,253.385,253.0556,253.385,3924.0
2024-11-13 13:25:00,253.85,253.95,253.82,253.91,3270.0,253.395,253.4948,253.365,253.4548,3270.0
2024-11-13 13:30:00,253.9,254.0,253.82,253.9,3536.0,253.4449,253.5447,253.365,253.4449,3536.0
2024-11-13 13:35:00,253.84,253.85,253.65,253.74,4250.0,253.385,253.395,253.1953,253.2852,4250.0
2024-11-13 13:40:00,253.77,253.88,253.69,253.88,2323.0,253.3151,253.4249,253.2352,253.4249,2323.0
2024-11-13 13:45:00,253.88,253.95,253.73,253.91,3222.0,253.4249,253.4948,253.2752,253.4548,3222.0
2024-11-13 13:50:00,253.77,254.06,253.77,254.06,1942.0,253.3151,253.6046,253.3151,253.6046,1942.0
2024-11-13 13:55:00,254.03,254.04,253.4,253.43,5224.0,253.5746,253.5846,252.9458,252.9757,5224.0
2024-11-13 14:00:00,253.47,253.67,253.46,253.6,5436.0,253.0156,253.2153,253.0057,253.1454,5436.0
2024-11-13 14:05:00,253.67,253.67,253.55,253.57,1936.0,253.2153,253.2153,253.0955,253.1155,1936.0
2024-11-13 14:10:00,253.57,253.62,253.49,253.61,2314.0,253.1155,253.1654,253.0356,253.1554,2314.0
2024-11-13 14:15:00,253.49,253.56,252.99,252.99,3807.0,253.0356,253.1055,252.5365,252.5365,3807.0
2024-11-13 14:20:00,253.03,253.32,252.99,253.3,2171.0,252.5764,252.8659,252.5365,252.8459,2171.0
2024-11-13 14:25:00,253.21,253.29,253.17,253.29,2101.0,252.7561,252.836,252.7162,252.836,2101.0
2024-11-13 14:30:00,253.21,253.32,253.15,253.16,2103.0,252.7561,252.8659,252.6962,252.7062,2103.0
2024-11-13 14:35:00,253.16,253.31,253.1,253.29,3036.0,252.7062,252.8559,252.6463,252.836,3036.0
2024-11-13 14:40:00,253.23,253.23,253.07,253.07,1409.0,252.7761,252.7761,252.6164,252.6164,1409.0
2024-11-13 14:45:00,253.15,253.17,253.03,253.17,2705.0,252.6962,252.7162,252.5764,252.7162,2705.0
2024-11-13 14:50:00,253.18,253.25,252.86,252.94,8434.0,252.7262,252.796,252.4067,252.4866,8434.0
2024-11-13 14:55:00,252.94,252.94,252.76,252.77,5045.0,252.4866,252.4866,252.3069,252.3169,5045.0
2024-11-13 15:00:00,252.81,252.81,252.62,252.71,6002.0,252.3568,252.3568,252.1672,252.257,6002.0
2024-11-13 15:05:00,252.68,252.92,252.67,252.92,2753.0,252.2271,252.4666,252.2171,252.4666,2753.0
2024-11-13 15:10:00,252.98,253.17,252.98,253.13,4620.0,252.5265,252.7162,252.5265,252.6762,4620.0
2024-11-13 15:15:00,253.19,253.22,253.1,253.19,2661.0,252.7361,252.7661,252.6463,252.7361,2661.0
2024-11-13 15:20:00,253.19,253.5,253.19,253.32,3732.0,252.7361,253.0456,252.7361,252.8659,3732.0
2024-11-13 15:25:00,253.33,253.44,253.33,253.44,4169.0,252.8759,252.9857,252.8759,252.9857,4169.0
2024-11-13 15:30:00,253.35,253.41,253.19,253.19,3581.0,252.8959,252.9557,252.7361,252.7361,3581.0
2024-11-13 15:35:00,253.27,253.43,253.26,253.43,2095.0,252.816,252.9757,252.806,252.9757,2095.0
2024-11-13 15:40:00,253.42,253.64,253.41,253.54,3319.0,252.9657,253.1853,252.9557,253.0855,3319.0
2024-11-13 15:45:00,253.52,253.6,253.2,253.28,3734.0,253.0655,253.1454,252.7461,252.826,3734.0
2024-11-13 15:50:00,253.39,253.39,252.92,252.95,12523.0,252.9358,252.9358,252.4666,252.4966,12523.0
2024-11-13 15:55:00,252.9,252.97,252.51,252.64,112503.0,252.4467,252.5165,252.0574,252.1871,112503.0
2024-11-14 09:30:00,254.41,254.69,253.48,253.77,15404.0,253.954,254.2334,253.0256,253.3151,15404.0
2024-11-14 09:35:00,253.76,253.86,253.4,253.41,1501.0,253.3051,253.4049,252.9458,252.9557,1501.0
2024-11-14 09:40:00,253.63,254.14,253.49,253.73,6549.0,253.1753,253.6844,253.0356,253.2752,6549.0
2024-11-14 09:45:00,253.73,254.65,253.35,254.56,4952.0,253.2752,254.1935,252.8959,254.1037,4952.0
2024-11-14 09:50:00,254.64,254.74,254.32,254.69,3953.0,254.1835,254.2834,253.8641,254.2334,3953.0
2024-11-14 09:55:00,254.63,254.9,254.49,254.9,6733.0,254.1736,254.4431,254.0338,254.4431,6733.0
2024-11-14 10:00:00,254.91,255.0,254.48,254.53,6261.0,254.4531,254.5429,254.0238,254.0737,6261.0
2024-11-14 10:05:00,254.48,254.75,254.37,254.49,3808.0,254.0238,254.2933,253.914,254.0338,3808.0
2024-11-14 10:10:00,254.51,254.84,254.46,254.84,3392.0,254.0538,254.3832,254.0039,254.3832,3392.0
2024-11-14 10:15:00,254.93,255.05,254.58,254.69,5511.0,254.473,254.5928,254.1236,254.2334,5511.0
2024-11-14 10:20:00,254.77,254.84,254.63,254.84,4931.0,254.3133,254.3832,254.1736,254.3832,4931.0
2024-11-14 10:25:00,254.87,255.28,254.87,255.2,15450.0,254.4131,254.8224,254.4131,254.7425,15450.0
2024-11-14 10:30:00,255.18,255.28,255.04,255.06,11561.0,254.7226,254.8224,254.5828,254.6028,11561.0
2024-11-14 10:35:00,255.06,255.51,254.97,255.4,14659.0,254.6028,255.052,254.5129,254.9422,14659.0
2024-11-14 10:40:00,255.47,255.63,255.44,255.46,2555.0,255.0121,255.1718,254.9821,255.0021,2555.0
2024-11-14 10:45:00,255.52,255.52,255.31,255.5,2262.0,255.062,255.062,254.8523,255.042,2262.0
2024-11-14 10:50:00,255.62,255.75,255.22,255.22,3913.0,255.1618,255.2915,254.7625,254.7625,3913.0
2024-11-14 10:55:00,255.35,255.86,255.34,255.53,4539.0,254.8923,255.4014,254.8823,255.0719,4539.0
2024-11-14 11:00:00,255.53,255.68,255.23,255.25,1400.0,255.0719,255.2217,254.7725,254.7924,1400.0
2024-11-14 11:05:00,255.08,255.12,254.69,254.69,2663.0,254.6228,254.6627,254.2334,254.2334,2663.0
2024-11-14 11:10:00,254.74,254.8,254.62,254.8,3946.0,254.2834,254.3433,254.1636,254.3433,3946.0
2024-11-14 11:15:00,254.78,254.95,254.68,254.68,6942.0,254.3233,254.493,254.2235,254.2235,6942.0
2024-11-14 11:20:00,254.74,254.74,254.46,254.47,1613.0,254.2834,254.2834,254.0039,254.0138,1613.0
2024-11-14 11:25:00,254.56,254.56,254.28,254.3,2314.0,254.1037,254.1037,253.8242,253.8441,2314.0
2024-11-14 11:30:00,254.19,254.35,253.94,254.07,6952.0,253.7343,253.8941,253.4848,253.6146,6952.0
2024-11-14 11:35:00,254.06,254.28,253.93,254.18,6320.0,253.6046,253.8242,253.4748,253.7244,6320.0
2024-11-14 11:40:00,254.19,254.33,253.99,253.99,3519.0,253.7343,253.8741,253.5347,253.5347,3519.0
2024-11-14 11:45:00,254.01,254.01,253.66,253.91,2890.0,253.5547,253.5547,253.2053,253.4548,2890.0
2024-11-14 11:50:00,253.72,253.73,253.41,253.41,1867.0,253.2652,253.2752,252.9557,252.9557,1867.0
2024-11-14 11:55:00,253.46,253.56,253.4,253.52,1613.0,253.0057,253.1055,252.9458,253.0655,1613.0
2024-11-14 12:00:00,253.52,253.52,253.24,253.32,2334.0,253.0655,253.0655,252.786,252.8659,2334.0
2024-11-14 12:05:00,253.32,253.4,253.03,253.09,6212.0,252.8659,252.9458,252.5764,252.6363,6212.0
2024-11-14 12:10:00,253.09,253.18,252.73,252.75,12131.0,252.6363,252.7262,252.277,252.2969,12131.0
2024-11-14 12:15:00,252.8,252.8,252.61,252.64,3424.0,252.3468,252.3468,252.1572,252.1871,3424.0
2024-11-14 12:20:00,252.63,252.64,252.47,252.55,3083.0,252.1771,252.1871,252.0174,252.0973,3083.0
2024-11-14 12:25:00,252.56,252.64,252.46,252.46,1368.0,252.1073,252.1871,252.0074,252.0074,1368.0
2024-11-14 12:30:00,252.29,252.29,251.91,252.01,1225.0,251.8378,251.8378,251.4584,251.5583,1225.0
2024-11-14 12:35:00,252.08,252.38,251.96,252.38,9175.0,251.6281,251.9276,251.5083,251.9276,9175.0
2024-11-14 12:40:00,252.34,252.41,252.24,252.24,2016.0,251.8877,251.9575,251.7878,251.7878,2016.0
2024-11-14 12:45:00,252.16,252.31,251.69,251.76,9206.0,251.708,251.8577,251.2388,251.3087,9206.0
2024-11-14 12:50:00,251.69,252.23,251.69,252.23,3963.0,251.2388,251.7779,251.2388,251.7779,3963.0
2024-11-14 12:55:00,252.27,252.33,252.11,252.22,3105.0,251.8178,251.8777,251.6581,251.7679,3105.0
2024-11-14 13:00:00,252.22,252.27,252.09,252.14,4325.0,251.7679,251.8178,251.6381,251.688,4325.0
2024-11-14 13:05:00,252.12,252.25,252.1,252.12,918.0,251.6681,251.7978,251.6481,251.6681,918.0
2024-11-14 13:10:00,252.22,252.34,252.17,252.34,3200.0,251.7679,251.8877,251.718,251.8877,3200.0
2024-11-14 13:15:00,252.42,252.45,252.23,252.26,1636.0,251.9675,251.9975,251.7779,251.8078,1636.0
2024-11-14 13:20:00,252.31,252.32,252.22,252.22,841.0,251.8577,251.8677,251.7679,251.7679,841.0
2024-11-14 13:25:00,252.29,252.3,252.17,252.17,1774.0,251.8378,251.8477,251.718,251.718,1774.0
2024-11-14 13:30:00,252.16,252.16,251.81,252.05,3304.0,251.708,251.708,251.3586,251.5982,3304.0
2024-11-14 13:35:00,252.02,252.02,251.64,251.72,2247.0,251.5682,251.5682,251.1889,251.2688,2247.0
2024-11-14 13:40:00,251.68,251.78,251.63,251.73,2243.0,251.2288,251.3287,251.1789,251.2788,2243.0
2024-11-14 13:45:00,251.74,251.79,251.6,251.63,5961.0,251.2887,251.3386,251.149,251.1789,5961.0
2024-11-14 13:50:00,251.73,251.78,251.54,251.54,3653.0,251.2788,251.3287,251.0891,251.0891,3653.0
2024-11-14 13:55:00,251.51,251.51,251.24,251.32,4006.0,251.0592,251.0592,250.7896,250.8695,4006.0
2024-11-14 14:00:00,251.34,251.66,250.8,251.56,26887.0,250.8895,251.2089,250.3504,251.1091,26887.0
2024-11-14 14:05:00,251.69,251.81,251.51,251.54,2797.0,251.2388,251.3586,251.0592,251.0891,2797.0
2024-11-14 14:10:00,251.57,251.57,251.37,251.37,1589.0,251.119,251.119,250.9194,250.9194,1589.0
2024-11-14 14:15:00,251.47,251.57,251.42,251.57,1113.0,251.0192,251.119,250.9693,251.119,1113.0
2024-11-14 14:20:00,251.57,251.66,251.49,251.61,3473.0,251.119,251.2089,251.0392,251.159,3473.0
2024-11-14 14:25:00,251.61,251.73,251.6,251.73,1164.0,251.159,251.2788,251.149,251.2788,1164.0
2024-11-14 14:30:00,251.73,251.73,251.61,251.71,2507.0,251.2788,251.2788,251.159,251.2588,2507.0
2024-11-14 14:35:00,251.69,251.69,251.55,251.61,3339.0,251.2388,251.2388,251.0991,251.159,3339.0
2024-11-14 14:40:00,251.62,251.68,251.48,251.48,1204.0,251.169,251.2288,251.0292,251.0292,1204.0
2024-11-14 14:45:00,251.55,251.55,251.42,251.43,1569.0,251.0991,251.0991,250.9693,250.9793,1569.0
2024-11-14 14:50:00,251.46,251.88,251.45,251.8,5099.0,251.0092,251.4285,250.9993,251.3486,5099.0
2024-11-14 14:55:00,251.86,251.86,251.72,251.75,2926.0,251.4085,251.4085,251.2688,251.2987,2926.0
2024-11-14 15:00:00,251.72,251.72,251.24,251.24,3106.0,251.2688,251.2688,250.7896,250.7896,3106.0
2024-11-14 15:05:00,251.25,251.35,251.07,251.11,3104.0,250.7996,250.8994,250.6199,250.6599,3104.0
2024-11-14 15:10:00,251.15,251.26,250.95,251.05,8320.0,250.6998,250.8096,250.5002,250.6,8320.0
2024-11-14 15:15:00,251.14,251.61,251.06,251.52,5016.0,250.6898,251.159,250.61,251.0691,5016.0
2024-11-14 15:20:00,251.52,251.81,251.34,251.7,3838.0,251.0691,251.3586,250.8895,251.2488,3838.0
2024-11-14 15:25:00,251.7,251.74,251.4,251.61,4057.0,251.2488,251.2887,250.9493,251.159,4057.0
2024-11-14 15:30:00,251.64,251.71,251.11,251.25,10194.0,251.1889,251.2588,250.6599,250.7996,10194.0
2024-11-14 15:35:00,251.29,251.45,251.11,251.34,7389.0,250.8395,250.9993,250.6599,250.8895,7389.0
2024-11-14 15:40:00,251.34,251.49,251.2,251.47,8993.0,250.8895,251.0392,250.7497,251.0192,8993.0
2024-11-14 15:45:00,251.36,251.44,250.64,250.68,12990.0,250.9094,250.9893,250.1907,250.2306,12990.0
2024-11-14 15:50:00,250.79,250.97,250.55,250.68,27860.0,250.3404,250.5201,250.1009,250.2306,27860.0
2024-11-14 15:55:00,250.73,250.75,249.96,250.07,167107.0,250.2805,250.3005,249.5119,249.6217,167107.0
2024-11-15 09:30:00,249.29,250.1,249.29,249.34,58983.0,248.9934,249.8024,248.9934,249.0433,58983.0
2024-11-15 09:35:00,249.53,250.32,249.52,249.67,4473.0,249.2331,250.0222,249.2231,249.3729,4473.0
2024-11-15 09:40:00,249.95,250.25,249.05,249.55,13437.0,249.6526,249.9522,248.7537,249.2531,13437.0
2024-11-15 09:45:00,249.72,250.8,249.18,250.8,4525.0,249.4229,250.5016,248.8835,250.5016,4525.0
2024-11-15 09:50:00,250.69,250.69,249.47,249.77,7419.0,250.3917,250.3917,249.1732,249.4728,7419.0
2024-11-15 09:55:00,249.91,249.91,249.24,249.35,5088.0,249.6127,249.6127,248.9435,249.0533,5088.0
2024-11-15 10:00:00,249.55,249.85,249.09,249.25,5662.0,249.2531,249.5527,248.7936,248.9534,5662.0
2024-11-15 10:05:00,249.12,249.42,248.41,248.5,12783.0,248.8236,249.1232,248.1144,248.2043,12783.0
2024-11-15 10:10:00,248.51,248.66,247.99,248.06,38482.0,248.2143,248.3641,247.6949,247.7649,38482.0
2024-11-15 10:15:00,248.18,248.35,247.86,248.0,24458.0,247.8847,248.0545,247.5651,247.7049,24458.0
2024-11-15 10:20:00,247.91,247.91,247.19,247.35,13210.0,247.615,247.615,246.8959,247.0557,13210.0
2024-11-15 10:25:00,247.51,248.04,247.47,247.94,7076.0,247.2155,247.7449,247.1756,247.645,7076.0
2024-11-15 10:30:00,247.95,248.14,247.68,248.0,16049.0,247.655,247.8448,247.3853,247.7049,16049.0
2024-11-15 10:35:00,248.0,248.05,247.82,248.0,5483.0,247.7049,247.7549,247.5251,247.7049,5483.0
2024-11-15 10:40:00,248.0,248.0,247.37,247.68,11351.0,247.7049,247.7049,247.0757,247.3853,11351.0
2024-11-15 10:45:00,247.76,248.0,247.73,247.96,6348.0,247.4652,247.7049,247.4352,247.665,6348.0
2024-11-15 10:50:00,248.0,248.08,247.62,247.72,11227.0,247.7049,247.7848,247.3254,247.4253,11227.0
2024-11-15 10:55:00,247.71,247.81,247.63,247.71,1500.0,247.4153,247.5152,247.3354,247.4153,1500.0
2024-11-15 11:00:00,247.68,247.82,247.32,247.36,8616.0,247.3853,247.5251,247.0257,247.0657,8616.0
2024-11-15 11:05:00,247.24,247.24,247.1,247.2,5521.0,246.9458,246.9458,246.806,246.9059,5521.0
2024-11-15 11:10:00,247.19,247.85,247.18,247.85,5491.0,246.8959,247.5551,246.8859,247.5551,5491.0
2024-11-15 11:15:00,247.85,248.0,247.78,247.95,3889.0,247.5551,247.7049,247.4852,247.655,3889.0
2024-11-15 11:20:00,248.0,248.84,247.99,248.84,349583.0,247.7049,248.5439,247.6949,248.5439,349583.0
2024-11-15 11:25:00,248.82,248.83,248.44,248.74,4374.0,248.524,248.5339,248.1444,248.444,4374.0
2024-11-15 11:30:00,248.71,248.88,248.46,248.46,6353.0,248.4141,248.5839,248.1644,248.1644,6353.0
2024-11-15 11:35:00,248.47,248.48,247.86,247.88,13714.0,248.1744,248.1844,247.5651,247.5851,13714.0
2024-11-15 11:40:00,247.83,247.83,247.4,247.44,4782.0,247.5351,247.5351,247.1056,247.1456,4782.0
2024-11-15 11:45:00,247.44,247.74,247.27,247.59,12505.0,247.1456,247.4452,246.9758,247.2954,12505.0
2024-11-15 11:50:00,247.56,247.78,247.33,247.78,8355.0,247.2654,247.4852,247.0357,247.4852,8355.0
2024-11-15 11:55:00,247.84,247.98,247.79,247.79,5898.0,247.5451,247.6849,247.4952,247.4952,5898.0
2024-11-15 12:00:00,247.88,248.07,247.81,247.93,6782.0,247.5851,247.7748,247.5152,247.635,6782.0
2024-11-15 12:05:00,247.99,248.48,247.96,248.28,9697.0,247.6949,248.1844,247.665,247.9846,9697.0
2024-11-15 12:10:00,248.27,248.27,248.03,248.11,4437.0,247.9746,247.9746,247.7349,247.8148,4437.0
2024-11-15 12:15:00,248.17,248.17,247.83,247.83,2329.0,247.8747,247.8747,247.5351,247.5351,2329.0
2024-11-15 12:20:00,247.91,247.97,247.49,247.49,5129.0,247.615,247.675,247.1955,247.1955,5129.0
2024-11-15 12:25:00,247.47,247.47,247.22,247.22,12812.0,247.1756,247.1756,246.9259,246.9259,12812.0
2024-11-15 12:30:00,247.19,247.19,246.96,247.09,5420.0,246.8959,246.8959,246.6662,246.796,5420.0
2024-11-15 12:35:00,247.09,247.18,246.99,247.05,4504.0,246.796,246.8859,246.6961,246.7561,4504.0
2024-11-15 12:40:00,247.11,247.31,246.98,247.27,8401.0,246.816,247.0157,246.6861,246.9758,8401.0
2024-11-15 12:45:00,247.27,247.36,247.12,247.31,6511.0,246.9758,247.0657,246.826,247.0157,6511.0
2024-11-15 12:50:00,247.31,247.31,247.06,247.16,2917.0,247.0157,247.0157,246.766,246.8659,2917.0
2024-11-15 12:55:00,247.19,247.44,247.11,247.43,7713.0,246.8959,247.1456,246.816,247.1356,7713.0
2024-11-15 13:00:00,247.46,247.77,247.45,247.62,6359.0,247.1656,247.4752,247.1556,247.3254,6359.0
2024-11-15 13:05:00,247.62,247.63,247.54,247.62,1790.0,247.3254,247.3354,247.2455,247.3254,1790.0
2024-11-15 13:10:00,247.62,247.62,247.22,247.23,5929.0,247.3254,247.3254,246.9259,246.9358,5929.0
2024-11-15 13:15:00,247.27,247.57,247.27,247.48,6146.0,246.9758,247.2754,246.9758,247.1855,6146.0
2024-11-15 13:20:00,247.48,247.49,247.35,247.36,3339.0,247.1855,247.1955,247.0557,247.0657,3339.0
2024-11-15 13:25:00,247.37,247.48,247.35,247.42,4940.0,247.0757,247.1855,247.0557,247.1256,4940.0
2024-11-15 13:30:00,247.3,247.36,247.14,247.36,8029.0,247.0058,247.0657,246.8459,247.0657,8029.0
2024-11-15 13:35:00,247.36,247.73,247.36,247.73,3476.0,247.0657,247.4352,247.0657,247.4352,3476.0
2024-11-15 13:40:00,247.58,247.67,247.58,247.67,1100.0,247.2854,247.3753,247.2854,247.3753,1100.0
2024-11-15 13:45:00,247.59,247.64,247.44,247.44,2783.0,247.2954,247.3454,247.1456,247.1456,2783.0
2024-11-15 13:50:00,247.39,247.77,247.39,247.72,4440.0,247.0957,247.4752,247.0957,247.4253,4440.0
2024-11-15 13:55:00,247.79,247.82,247.33,247.37,3957.0,247.4952,247.5251,247.0357,247.0757,3957.0
2024-11-15 14:00:00,247.45,247.64,247.45,247.54,5464.0,247.1556,247.3454,247.1556,247.2455,5464.0
2024-11-15 14:05:00,247.64,247.84,247.63,247.71,9418.0,247.3454,247.5451,247.3354,247.4153,9418.0
2024-11-15 14:10:00,247.72,247.74,247.51,247.51,4257.0,247.4253,247.4452,247.2155,247.2155,4257.0
2024-11-15 14:15:00,247.49,247.63,247.46,247.53,4049.0,247.1955,247.3354,247.1656,247.2355,4049.0
2024-11-15 14:20:00,247.6,247.69,247.5,247.53,5929.0,247.3054,247.3953,247.2055,247.2355,5929.0
2024-11-15 14:25:00,247.56,247.56,247.43,247.43,3044.0,247.2654,247.2654,247.1356,247.1356,3044.0
2024-11-15 14:30:00,247.44,247.56,247.37,247.53,6505.0,247.1456,247.2654,247.0757,247.2355,6505.0
2024-11-15 14:35:00,247.53,247.74,247.52,247.67,6812.0,247.2355,247.4452,247.2255,247.3753,6812.0
2024-11-15 14:40:00,247.74,248.05,247.73,248.05,7729.0,247.4452,247.7549,247.4352,247.7549,7729.0
2024-11-15 14:45:00,248.02,248.12,247.93,248.09,6149.0,247.7249,247.8248,247.635,247.7948,6149.0
2024-11-15 14:50:00,248.09,248.1,247.71,247.71,3901.0,247.7948,247.8048,247.4153,247.4153,3901.0
2024-11-15 14:55:00,247.75,247.89,247.75,247.75,7583.0,247.4552,247.5951,247.4552,247.4552,7583.0
2024-11-15 15:00:00,247.81,247.96,247.79,247.8,3934.0,247.5152,247.665,247.4952,247.5052,3934.0
2024-11-15 15:05:00,247.86,248.03,247.68,247.82,7257.0,247.5651,247.7349,247.3853,247.5251,7257.0
2024-11-15 15:10:00,247.85,248.13,247.78,247.99,5422.0,247.5551,247.8348,247.4852,247.6949,5422.0
2024-11-15 15:15:00,247.98,248.38,247.96,248.3,14403.0,247.6849,248.0845,247.665,248.0046,14403.0
2024-11-15 15:20:00,248.38,248.42,248.25,248.26,4047.0,248.0845,248.1244,247.9546,247.9646,4047.0
2024-11-15 15:25:00,248.29,248.44,248.18,248.22,9887.0,247.9946,248.1444,247.8847,247.9247,9887.0
2024-11-15 15:30:00,248.22,248.38,248.16,248.3,9458.0,247.9247,248.0845,247.8647,248.0046,9458.0
2024-11-15 15:35:00,248.3,248.38,248.25,248.37,6817.0,248.0046,248.0845,247.9546,248.0745,6817.0
2024-11-15 15:40:00,248.37,248.66,248.37,248.41,6938.0,248.0745,248.3641,248.0745,248.1144,6938.0
2024-11-15 15:45:00,248.44,248.44,248.14,248.14,15379.0,248.1444,248.1444,247.8448,247.8448,15379.0
2024-11-15 15:50:00,248.29,248.46,248.15,248.26,30757.0,247.9946,248.1644,247.8547,247.9646,30757.0
2024-11-15 15:55:00,248.25,248.57,248.07,248.43,91678.0,247.9546,248.2742,247.7748,248.1344,91678.0
2024-11-18 09:30:00,248.14,248.67,247.81,248.14,19225.0,247.8448,248.3741,247.5152,247.8448,19225.0
2024-11-18 09:35:00,247.82,248.37,247.58,248.06,3953.0,247.5251,248.0745,247.2854,247.7649,3953.0
2024-11-18 09:40:00,247.78,248.18,247.47,248.17,2304.0,247.4852,247.8847,247.1756,247.8747,2304.0
2024-11-18 09:45:00,248.0,248.0,247.76,248.0,1003.0,247.7049,247.7049,247.4652,247.7049,1003.0
2024-11-18 09:50:00,247.77,248.0,247.5,247.79,4362.0,247.4752,247.7049,247.2055,247.4952,4362.0
2024-11-18 09:55:00,247.91,248.13,247.8,247.89,4659.0,247.615,247.8348,247.5052,247.5951,4659.0
2024-11-18 10:00:00,247.89,248.84,247.89,248.76,5732.0,247.5951,248.5439,247.5951,248.464,5732.0
2024-11-18 10:05:00,248.85,248.91,248.69,248.83,4836.0,248.5539,248.6138,248.3941,248.5339,4836.0
2024-11-18 10:10:00,248.72,248.84,248.45,248.55,4991.0,248.4241,248.5439,248.1544,248.2543,4991.0
2024-11-18 10:15:00,248.55,248.82,248.48,248.72,4658.0,248.2543,248.524,248.1844,248.4241,4658.0
2024-11-18 10:20:00,248.72,248.82,248.61,248.82,8460.0,248.4241,248.524,248.3142,248.524,8460.0
2024-11-18 10:25:00,248.74,248.96,248.69,248.94,4969.0,248.444,248.6638,248.3941,248.6438,4969.0
2024-11-18 10:30:00,248.94,249.01,248.62,248.65,3242.0,248.6438,248.7137,248.3242,248.3542,3242.0
2024-11-18 10:35:00,248.57,248.69,248.49,248.65,2769.0,248.2742,248.3941,248.1943,248.3542,2769.0
2024-11-18 10:40:00,248.69,248.95,248.66,248.88,4205.0,248.3941,248.6538,248.3641,248.5839,4205.0
2024-11-18 10:45:00,248.87,248.99,248.81,248.95,5179.0,248.5739,248.6937,248.514,248.6538,5179.0
2024-11-18 10:50:00,249.02,249.18,248.68,249.18,10210.0,248.7237,248.8835,248.3841,248.8835,10210.0
2024-11-18 10:55:00,249.26,249.4,249.11,249.35,6896.0,248.9634,249.1033,248.8136,249.0533,6896.0
2024-11-18 11:00:00,249.35,249.42,249.17,249.42,6701.0,249.0533,249.1232,248.8735,249.1232,6701.0
2024-11-18 11:05:00,249.42,249.49,249.14,249.14,5746.0,249.1232,249.1932,248.8436,248.8436,5746.0
2024-11-18 11:10:00,249.14,249.3,248.79,248.8,3353.0,248.8436,249.0034,248.494,248.504,3353.0
2024-11-18 11:15:00,248.83,249.47,248.83,249.26,7696.0,248.5339,249.1732,248.5339,248.9634,7696.0
2024-11-18 11:20:00,249.34,249.73,249.33,249.6,4072.0,249.0433,249.4329,249.0333,249.303,4072.0
2024-11-18 11:25:00,249.58,249.61,249.27,249.32,2933.0,249.283,249.313,248.9734,249.0234,2933.0
2024-11-18 11:30:00,249.35,249.47,249.24,249.43,3785.0,249.0533,249.1732,248.9435,249.1332,3785.0
2024-11-18 11:35:00,249.45,249.49,249.36,249.42,3268.0,249.1532,249.1932,249.0633,249.1232,3268.0
2024-11-18 11:40:00,249.42,249.51,249.38,249.43,3236.0,249.1232,249.2131,249.0833,249.1332,3236.0
2024-11-18 11:45:00,249.42,249.57,249.36,249.55,6755.0,249.1232,249.2731,249.0633,249.2531,6755.0
2024-11-18 11:50:00,249.55,249.56,249.22,249.34,11746.0,249.2531,249.2631,248.9235,249.0433,11746.0
2024-11-18 11:55:00,249.4,249.4,249.14,249.28,5322.0,249.1033,249.1033,248.8436,248.9834,5322.0
2024-11-18 12:00:00,249.18,249.3,249.15,249.28,6487.0,248.8835,249.0034,248.8536,248.9834,6487.0
2024-11-18 12:05:00,249.28,249.28,249.15,249.15,4633.0,248.9834,248.9834,248.8536,248.8536,4633.0
2024-11-18 12:10:00,249.08,249.19,249.03,249.03,2988.0,248.7836,248.8935,248.7337,248.7337,2988.0
2024-11-18 12:15:00,249.04,249.19,249.03,249.19,2051.0,248.7437,248.8935,248.7337,248.8935,2051.0
2024-11-18 12:20:00,249.24,249.4,249.18,249.33,1928.0,248.9435,249.1033,248.8835,249.0333,1928.0
2024-11-18 12:25:00,249.4,249.43,249.32,249.37,5357.0,249.1033,249.1332,249.0234,249.0733,5357.0
2024-11-18 12:30:00,249.4,249.47,249.36,249.37,1901.0,249.1033,249.1732,249.0633,249.0733,1901.0
2024-11-18 12:35:00,249.4,249.55,249.4,249.55,1663.0,249.1033,249.2531,249.1033,249.2531,1663.0
2024-11-18 12:40:00,249.56,249.59,249.38,249.44,5973.0,249.2631,249.293,249.0833,249.1432,5973.0
2024-11-18 12:45:00,249.44,249.44,249.33,249.35,3215.0,249.1432,249.1432,249.0333,249.0533,3215.0
2024-11-18 12:50:00,249.34,249.38,249.29,249.36,4131.0,249.0433,249.0833,248.9934,249.0633,4131.0
2024-11-18 12:55:00,249.4,249.67,249.4,249.52,11067.0,249.1033,249.3729,249.1033,249.2231,11067.0
2024-11-18 13:00:00,249.47,249.55,249.41,249.48,12087.0,249.1732,249.2531,249.1132,249.1832,12087.0
2024-11-18 13:05:00,249.45,249.48,249.37,249.38,3676.0,249.1532,249.1832,249.0733,249.0833,3676.0
2024-11-18 13:10:00,249.38,249.44,249.32,249.41,1601.0,249.0833,249.1432,249.0234,249.1132,1601.0
2024-11-18 13:15:00,249.41,249.5,249.37,249.48,1570.0,249.1132,249.2031,249.0733,249.1832,1570.0
2024-11-18 13:20:00,249.39,249.44,249.25,249.37,3019.0,249.0933,249.1432,248.9534,249.0733,3019.0
2024-11-18 13:25:00,249.35,249.35,249.25,249.31,3881.0,249.0533,249.0533,248.9534,249.0134,3881.0
2024-11-18 13:30:00,249.19,249.5,249.19,249.5,2879.0,248.8935,249.2031,248.8935,249.2031,2879.0
2024-11-18 13:35:00,249.46,249.55,249.45,249.53,1218.0,249.1632,249.2531,249.1532,249.2331,1218.0
2024-11-18 13:40:00,249.53,249.53,249.34,249.34,3826.0,249.2331,249.2331,249.0433,249.0433,3826.0
2024-11-18 13:45:00,249.31,249.31,249.17,249.25,8480.0,249.0134,249.0134,248.8735,248.9534,8480.0
2024-11-18 13:50:00,249.32,249.41,249.27,249.33,2573.0,249.0234,249.1132,248.9734,249.0333,2573.0
2024-11-18 13:55:00,249.28,249.5,249.28,249.5,3578.0,248.9834,249.2031,248.9834,249.2031,3578.0
2024-11-18 14:00:00,249.37,249.37,249.22,249.26,4575.0,249.0733,249.0733,248.9235,248.9634,4575.0
2024-11-18 14:05:00,249.34,249.35,249.14,249.19,2822.0,249.0433,249.0533,248.8436,248.8935,2822.0
2024-11-18 14:10:00,249.22,249.31,249.17,249.26,4692.0,248.9235,249.0134,248.8735,248.9634,4692.0
2024-11-18 14:15:00,249.3,249.4,249.13,249.38,3426.0,249.0034,249.1033,248.8336,249.0833,3426.0
2024-11-18 14:20:00,249.28,249.31,249.22,249.23,4987.0,248.9834,249.0134,248.9235,248.9335,4987.0
2024-11-18 14:25:00,249.22,249.36,249.18,249.26,3882.0,248.9235,249.0633,248.8835,248.9634,3882.0
2024-11-18 14:30:00,249.23,249.26,249.12,249.18,8328.0,248.9335,248.9634,248.8236,248.8835,8328.0
2024-11-18 14:35:00,249.19,249.29,249.11,249.25,4370.0,248.8935,248.9934,248.8136,248.9534,4370.0
2024-11-18 14:40:00,249.24,249.57,249.23,249.57,4140.0,248.9435,249.2731,248.9335,249.2731,4140.0
2024-11-18 14:45:00,249.54,249.56,249.47,249.48,1241.0,249.2431,249.2631,249.1732,249.1832,1241.0
2024-11-18 14:50:00,249.52,249.8,249.52,249.78,4193.0,249.2231,249.5028,249.2231,249.4828,4193.0
2024-11-18 14:55:00,249.83,249.83,249.67,249.75,3268.0,249.5327,249.5327,249.3729,249.4528,3268.0
2024-11-18 15:00:00,249.75,249.85,249.72,249.75,1922.0,249.4528,249.5527,249.4229,249.4528,1922.0
2024-11-18 15:05:00,249.83,249.83,249.5,249.5,6640.0,249.5327,249.5327,249.2031,249.2031,6640.0
2024-11-18 15:10:00,249.5,249.6,249.48,249.55,2779.0,249.2031,249.303,249.1832,249.2531,2779.0
2024-11-18 15:15:00,249.47,249.69,249.47,249.62,4110.0,249.1732,249.3929,249.1732,249.323,4110.0
2024-11-18 15:20:00,249.62,249.67,249.53,249.64,2462.0,249.323,249.3729,249.2331,249.343,2462.0
2024-11-18 15:25:00,249.65,249.65,249.53,249.61,3521.0,249.353,249.353,249.2331,249.313,3521.0
2024-11-18 15:30:00,249.55,249.6,249.44,249.51,5206.0,249.2531,249.303,249.1432,249.2131,5206.0
2024-11-18 15:35:00,249.51,249.55,249.25,249.27,6926.0,249.2131,249.2531,248.9534,248.9734,6926.0
2024-11-18 15:40:00,249.27,249.41,249.24,249.39,6894.0,248.9734,249.1132,248.9435,249.0933,6894.0
2024-11-18 15:45:00,249.35,249.39,249.2,249.29,6116.0,249.0533,249.0933,248.9035,248.9934,6116.0
2024-11-18 15:50:00,249.28,249.33,248.94,249.04,23441.0,248.9834,249.0333,248.6438,248.7437,23441.0
2024-11-18 15:55:00,249.07,249.14,248.75,249.06,49931.0,248.7737,248.8436,248.454,248.7637,49931.0
2024-11-19 09:30:00,246.3,246.84,245.74,246.28,9914.0,246.0069,246.5463,245.4476,245.987,9914.0
2024-11-19 09:35:00,246.26,246.81,246.23,246.6,4756.0,245.967,246.5163,245.937,246.3066,4756.0
2024-11-19 09:40:00,246.55,246.72,246.19,246.29,7829.0,246.2567,246.4264,245.8971,245.997,7829.0
2024-11-19 09:45:00,246.34,246.69,245.87,246.28,13177.0,246.0469,246.3965,245.5775,245.987,13177.0
2024-11-19 09:50:00,246.28,246.37,245.82,246.3,6226.0,245.987,246.0769,245.5275,246.0069,6226.0
2024-11-19 09:55:00,246.3,246.5,246.12,246.48,3193.0,246.0069,246.2067,245.8272,246.1867,3193.0
2024-11-19 10:00:00,246.37,246.48,245.97,246.48,9105.0,246.0769,246.1867,245.6773,246.1867,9105.0
2024-11-19 10:05:00,246.48,246.53,246.26,246.38,4419.0,246.1867,246.2367,245.967,246.0869,4419.0
2024-11-19 10:10:00,246.38,246.38,246.08,246.19,3736.0,246.0869,246.0869,245.7872,245.8971,3736.0
2024-11-19 10:15:00,246.19,246.53,246.19,246.53,4534.0,245.8971,246.2367,245.8971,246.2367,4534.0
2024-11-19 10:20:00,246.46,246.6,246.15,246.15,9803.0,246.1668,246.3066,245.8571,245.8571,9803.0
2024-11-19 10:25:00,246.16,246.4,246.13,246.37,4784.0,245.8671,246.1068,245.8372,246.0769,4784.0
2024-11-19 10:30:00,246.44,246.74,246.33,246.48,8494.0,246.1468,246.4464,246.0369,246.1867,8494.0
2024-11-19 10:35:00,246.59,246.94,246.48,246.82,9765.0,246.2966,246.6462,246.1867,246.5263,9765.0
2024-11-19 10:40:00,246.87,247.13,246.6,247.12,6714.0,246.5763,246.836,246.3066,246.826,6714.0
2024-11-19 10:45:00,247.15,247.32,247.11,247.25,3486.0,246.8559,247.0257,246.816,246.9558,3486.0
2024-11-19 10:50:00,247.44,247.81,247.27,247.64,3164.0,247.1456,247.5152,246.9758,247.3454,3164.0
2024-11-19 10:55:00,247.63,247.88,247.57,247.83,3998.0,247.3354,247.5851,247.2754,247.5351,3998.0
2024-11-19 11:00:00,247.81,248.19,247.8,248.11,4987.0,247.5152,247.8947,247.5052,247.8148,4987.0
2024-11-19 11:05:00,248.14,248.19,248.05,248.12,1700.0,247.8448,247.8947,247.7549,247.8248,1700.0
2024-11-19 11:10:00,248.26,248.33,248.04,248.04,4464.0,247.9646,248.0345,247.7449,247.7449,4464.0
2024-11-19 11:15:00,248.03,248.28,247.97,248.08,5669.0,247.7349,247.9846,247.675,247.7848,5669.0
2024-11-19 11:20:00,248.08,248.4,247.94,248.33,9745.0,247.7848,248.1045,247.645,248.0345,9745.0
2024-11-19 11:25:00,248.34,248.55,248.33,248.52,2514.0,248.0445,248.2543,248.0345,248.2243,2514.0
2024-11-19 11:30:00,248.51,248.81,248.31,248.69,5300.0,248.2143,248.514,248.0146,248.3941,5300.0
2024-11-19 11:35:00,248.68,248.93,248.61,248.68,8986.0,248.3841,248.6338,248.3142,248.3841,8986.0
2024-11-19 11:40:00,248.7,248.79,248.61,248.7,8025.0,248.4041,248.494,248.3142,248.4041,8025.0
2024-11-19 11:45:00,248.65,248.69,248.52,248.59,5593.0,248.3542,248.3941,248.2243,248.2942,5593.0
2024-11-19 11:50:00,248.58,248.78,248.51,248.7,8380.0,248.2842,248.484,248.2143,248.4041,8380.0
2024-11-19 11:55:00,248.7,248.92,248.7,248.81,3698.0,248.4041,248.6238,248.4041,248.514,3698.0
2024-11-19 12:00:00,248.77,248.83,248.69,248.72,2604.0,248.474,248.5339,248.3941,248.4241,2604.0
2024-11-19 12:05:00,248.76,249.13,248.71,249.13,2198.0,248.464,248.8336,248.4141,248.8336,2198.0
2024-11-19 12:10:00,249.13,249.26,249.1,249.16,2847.0,248.8336,248.9634,248.8036,248.8635,2847.0
2024-11-19 12:15:00,249.13,249.47,249.12,249.43,1719.0,248.8336,249.1732,248.8236,249.1332,1719.0
2024-11-19 12:20:00,249.38,249.42,249.02,249.03,3752.0,249.0833,249.1232,248.7237,248.7337,3752.0
2024-11-19 12:25:00,249.08,249.34,249.08,249.26,2050.0,248.7836,249.0433,248.7836,248.9634,2050.0
2024-11-19 12:30:00,249.26,249.42,249.26,249.37,2164.0,248.9634,249.1232,248.9634,249.0733,2164.0
2024-11-19 12:35:00,249.36,249.36,249.24,249.34,1612.0,249.0633,249.0633,248.9435,249.0433,1612.0
2024-11-19 12:40:00,249.36,249.43,249.28,249.28,2356.0,249.0633,249.1332,248.9834,248.9834,2356.0
2024-11-19 12:45:00,249.08,249.2,249.08,249.15,1108.0,248.7836,248.9035,248.7836,248.8536,1108.0
2024-11-19 12:50:00,249.15,249.38,249.15,249.27,2885.0,248.8536,249.0833,248.8536,248.9734,2885.0
2024-11-19 12:55:00,249.28,249.37,249.27,249.3,2440.0,248.9834,249.0733,248.9734,249.0034,2440.0
2024-11-19 13:00:00,249.2,249.23,249.03,249.03,5026.0,248.9035,248.9335,248.7337,248.7337,5026.0
2024-11-19 13:05:00,248.99,249.27,248.98,249.24,5819.0,248.6937,248.9734,248.6838,248.9435,5819.0
2024-11-19 13:10:00,249.26,249.41,249.22,249.41,1983.0,248.9634,249.1132,248.9235,249.1132,1983.0
2024-11-19 13:15:00,249.46,249.66,249.32,249.41,4236.0,249.1632,249.363,249.0234,249.1132,4236.0
2024-11-19 13:20:00,249.37,249.47,249.33,249.4,1434.0,249.0733,249.1732,249.0333,249.1033,1434.0
2024-11-19 13:25:00,249.34,249.59,249.34,249.58,3390.0,249.0433,249.293,249.0433,249.283,3390.0
2024-11-19 13:30:00,249.58,249.58,249.36,249.39,3065.0,249.283,249.283,249.0633,249.0933,3065.0
2024-11-19 13:35:00,249.37,249.45,249.35,249.36,4510.0,249.0733,249.1532,249.0533,249.0633,4510.0
2024-11-19 13:40:00,249.36,249.56,249.29,249.55,3148.0,249.0633,249.2631,248.9934,249.2531,3148.0
2024-11-19 13:45:00,249.65,249.78,249.54,249.76,3877.0,249.353,249.4828,249.2431,249.4628,3877.0
2024-11-19 13:50:00,249.7,249.79,249.68,249.68,3152.0,249.4029,249.4928,249.3829,249.3829,3152.0
2024-11-19 13:55:00,249.68,249.74,249.59,249.7,2578.0,249.3829,249.4429,249.293,249.4029,2578.0
2024-11-19 14:00:00,249.76,249.79,249.55,249.57,2902.0,249.4628,249.4928,249.2531,249.2731,2902.0
2024-11-19 14:05:00,249.64,249.93,249.63,249.88,5178.0,249.343,249.6326,249.333,249.5827,5178.0
2024-11-19 14:10:00,249.86,249.86,249.69,249.74,1700.0,249.5627,249.5627,249.3929,249.4429,1700.0
2024-11-19 14:15:00,249.76,249.77,249.55,249.55,2405.0,249.4628,249.4728,249.2531,249.2531,2405.0
2024-11-19 14:20:00,249.55,249.7,249.55,249.64,1923.0,249.2531,249.4029,249.2531,249.343,1923.0
2024-11-19 14:25:00,249.64,249.7,249.58,249.64,2216.0,249.343,249.4029,249.283,249.343,2216.0
2024-11-19 14:30:00,249.49,249.58,249.23,249.47,7925.0,249.1932,249.283,248.9335,249.1732,7925.0
2024-11-19 14:35:00,249.49,249.49,249.28,249.41,5466.0,249.1932,249.1932,248.9834,249.1132,5466.0
2024-11-19 14:40:00,249.46,249.48,249.29,249.31,1698.0,249.1632,249.1832,248.9934,249.0134,1698.0
2024-11-19 14:45:00,249.34,249.44,249.32,249.4,1840.0,249.0433,249.1432,249.0234,249.1033,1840.0
2024-11-19 14:50:00,249.39,249.59,249.39,249.59,3840.0,249.0933,249.293,249.0933,249.293,3840.0
2024-11-19 14:55:00,249.59,249.59,249.51,249.51,2914.0,249.293,249.293,249.2131,249.2131,2914.0
2024-11-19 15:00:00,249.54,249.59,249.31,249.34,4668.0,249.2431,249.293,249.0134,249.0433,4668.0
2024-11-19 15:05:00,249.37,249.55,249.35,249.49,5746.0,249.0733,249.2531,249.0533,249.1932,5746.0
2024-11-19 15:10:00,249.47,249.52,249.45,249.49,1300.0,249.1732,249.2231,249.1532,249.1932,1300.0
2024-11-19 15:15:00,249.49,249.66,249.25,249.59,7209.0,249.1932,249.363,248.9534,249.293,7209.0
2024-11-19 15:20:00,249.59,249.71,249.56,249.57,7427.0,249.293,249.4129,249.2631,249.2731,7427.0
2024-11-19 15:25:00,249.59,249.92,249.56,249.92,11786.0,249.293,249.6226,249.2631,249.6226,11786.0
2024-11-19 15:30:00,249.91,249.99,249.86,249.92,6132.0,249.6127,249.6926,249.5627,249.6226,6132.0
2024-11-19 15:35:00,249.92,249.99,249.79,249.89,4811.0,249.6226,249.6926,249.4928,249.5927,4811.0
2024-11-19 15:40:00,249.84,250.0,249.84,249.98,6976.0,249.5427,249.7025,249.5427,249.6826,6976.0
2024-11-19 15:45:00,249.98,250.18,249.93,250.18,15044.0,249.6826,249.8823,249.6326,249.8823,15044.0
2024-11-19 15:50:00,250.0,250.08,249.66,249.75,16227.0,249.7025,249.7825,249.363,249.4528,16227.0
2024-11-19 15:55:00,249.78,249.9,249.59,249.79,53403.0,249.4828,249.6027,249.293,249.4928,53403.0
2024-11-20 09:30:00,250.0,250.6,249.32,249.86,18133.0,249.7025,250.3018,249.0234,249.5627,18133.0
2024-11-20 09:35:00,249.87,249.92,248.75,249.1,2804.0,249.5727,249.6226,248.454,248.8036,2804.0
2024-11-20 09:40:00,249.48,249.51,249.08,249.08,2860.0,249.1832,249.2131,248.7836,248.7836,2860.0
2024-11-20 09:45:00,249.16,249.16,248.51,248.51,6039.0,248.8635,248.8635,248.2143,248.2143,6039.0
2024-11-20 09:50:00,248.49,248.77,248.13,248.43,7228.0,248.1943,248.474,247.8348,248.1344,7228.0
2024-11-20 09:55:00,248.56,248.67,248.52,248.52,1338.0,248.2643,248.3741,248.2243,248.2243,1338.0
2024-11-20 10:00:00,248.68,249.16,248.67,248.97,6336.0,248.3841,248.8635,248.3741,248.6738,6336.0
2024-11-20 10:05:00,249.18,249.18,248.76,248.9,3424.0,248.8835,248.8835,248.464,248.6039,3424.0
2024-11-20 10:10:00,248.81,248.81,248.57,248.66,3569.0,248.514,248.514,248.2742,248.3641,3569.0
2024-11-20 10:15:00,248.66,248.83,248.37,248.72,3512.0,248.3641,248.5339,248.0745,248.4241,3512.0
2024-11-20 10:20:00,248.63,248.76,248.29,248.72,13159.0,248.3342,248.464,247.9946,248.4241,13159.0
2024-11-20 10:25:00,248.73,248.87,248.6,248.72,5248.0,248.4341,248.5739,248.3042,248.4241,5248.0
2024-11-20 10:30:00,248.69,249.05,248.57,248.92,2288.0,248.3941,248.7537,248.2742,248.6238,2288.0
2024-11-20 10:35:00,249.22,249.44,249.04,249.44,3062.0,248.9235,249.1432,248.7437,249.1432,3062.0
2024-11-20 10:40:00,249.44,249.44,248.99,249.01,2600.0,249.1432,249.1432,248.6937,248.7137,2600.0
2024-11-20 10:45:00,248.99,249.16,248.99,249.16,2985.0,248.6937,248.8635,248.6937,248.8635,2985.0
2024-11-20 10:50:00,249.1,249.17,248.82,248.88,3126.0,248.8036,248.8735,248.524,248.5839,3126.0
2024-11-20 10:55:00,248.81,248.94,248.75,248.76,3871.0,248.514,248.6438,248.454,248.464,3871.0
2024-11-20 11:00:00,248.76,248.89,248.28,248.28,4469.0,248.464,248.5939,247.9846,247.9846,4469.0
2024-11-20 11:05:00,248.42,248.53,248.34,248.34,4070.0,248.1244,248.2343,248.0445,248.0445,4070.0
2024-11-20 11:10:00,248.34,248.6,248.34,248.4,6043.0,248.0445,248.3042,248.0445,248.1045,6043.0
2024-11-20 11:15:00,248.5,248.78,248.5,248.6,2300.0,248.2043,248.484,248.2043,248.3042,2300.0
2024-11-20 11:20:00,248.76,248.86,248.71,248.84,4688.0,248.464,248.5639,248.4141,248.5439,4688.0
2024-11-20 11:25:00,248.83,248.88,248.5,248.5,2520.0,248.5339,248.5839,248.2043,248.2043,2520.0
2024-11-20 11:30:00,248.46,248.5,248.24,248.44,4077.0,248.1644,248.2043,247.9446,248.1444,4077.0
2024-11-20 11:35:00,248.4,248.72,248.39,248.68,4595.0,248.1045,248.4241,248.0945,248.3841,4595.0
2024-11-20 11:40:00,248.68,248.8,248.63,248.8,4203.0,248.3841,248.504,248.3342,248.504,4203.0
2024-11-20 11:45:00,248.8,248.97,248.72,248.87,5810.0,248.504,248.6738,248.4241,248.5739,5810.0
2024-11-20 11:50:00,248.87,249.21,248.87,249.1,3700.0,248.5739,248.9135,248.5739,248.8036,3700.0
2024-11-20 11:55:00,249.12,249.24,249.11,249.16,1933.0,248.8236,248.9435,248.8136,248.8635,1933.0
2024-11-20 12:00:00,249.16,249.24,248.95,248.96,3783.0,248.8635,248.9435,248.6538,248.6638,3783.0
2024-11-20 12:05:00,249.02,249.18,249.01,249.03,3024.0,248.7237,248.8835,248.7137,248.7337,3024.0
2024-11-20 12:10:00,249.02,249.03,248.72,248.79,5439.0,248.7237,248.7337,248.4241,248.494,5439.0
2024-11-20 12:15:00,248.86,248.88,248.72,248.73,2690.0,248.5639,248.5839,248.4241,248.4341,2690.0
2024-11-20 12:20:00,248.75,248.75,248.43,248.67,3947.0,248.454,248.454,248.1344,248.3741,3947.0
2024-11-20 12:25:00,248.67,249.0,248.63,248.99,5605.0,248.3741,248.7037,248.3342,248.6937,5605.0
2024-11-20 12:30:00,248.93,249.15,248.93,249.15,3848.0,248.6338,248.8536,248.6338,248.8536,3848.0
2024-11-20 12:35:00,249.14,249.28,249.14,249.22,3955.0,248.8436,248.9834,248.8436,248.9235,3955.0
2024-11-20 12:40:00,249.19,249.34,249.18,249.21,4495.0,248.8935,249.0433,248.8835,248.9135,4495.0
2024-11-20 12:45:00,249.14,249.23,249.11,249.11,1000.0,248.8436,248.9335,248.8136,248.8136,1000.0
2024-11-20 12:50:00,249.16,249.34,249.04,249.04,2112.0,248.8635,249.0433,248.7437,248.7437,2112.0
2024-11-20 12:55:00,249.04,249.09,248.92,248.93,1513.0,248.7437,248.7936,248.6238,248.6338,1513.0
2024-11-20 13:00:00,248.93,248.94,248.72,248.86,600.0,248.6338,248.6438,248.4241,248.5639,600.0
2024-11-20 13:05:00,248.89,248.89,248.78,248.78,1598.0,248.5939,248.5939,248.484,248.484,1598.0
2024-11-20 13:10:00,248.86,249.08,248.86,249.02,2855.0,248.5639,248.7836,248.5639,248.7237,2855.0
2024-11-20 13:15:00,248.96,249.21,248.91,248.91,3497.0,248.6638,248.9135,248.6138,248.6138,3497.0
2024-11-20 13:20:00,248.87,249.13,248.71,249.13,2384.0,248.5739,248.8336,248.4141,248.8336,2384.0
2024-11-20 13:25:00,249.09,249.1,248.9,249.0,1318.0,248.7936,248.8036,248.6039,248.7037,1318.0
2024-11-20 13:30:00,249.02,249.07,248.85,248.85,1300.0,248.7237,248.7737,248.5539,248.5539,1300.0
2024-11-20 13:35:00,248.87,249.0,248.79,248.79,2977.0,248.5739,248.7037,248.494,248.494,2977.0
2024-11-20 13:40:00,248.73,248.87,248.69,248.69,1405.0,248.4341,248.5739,248.3941,248.3941,1405.0
2024-11-20 13:45:00,248.74,248.8,248.72,248.8,1359.0,248.444,248.504,248.4241,248.504,1359.0
2024-11-20 13:50:00,248.77,248.85,248.75,248.76,2053.0,248.474,248.5539,248.454,248.464,2053.0
2024-11-20 13:55:00,248.77,248.84,248.71,248.77,2901.0,248.474,248.5439,248.4141,248.474,2901.0
2024-11-20 14:00:00,248.77,248.77,248.61,248.67,2220.0,248.474,248.474,248.3142,248.3741,2220.0
2024-11-20 14:05:00,248.63,248.72,248.56,248.69,2742.0,248.3342,248.4241,248.2643,248.3941,2742.0
2024-11-20 14:10:00,248.67,248.69,248.57,248.68,1262.0,248.3741,248.3941,248.2742,248.3841,1262.0
2024-11-20 14:15:00,248.6,248.89,248.6,248.88,2021.0,248.3042,248.5939,248.3042,248.5839,2021.0
2024-11-20 14:20:00,248.91,249.01,248.72,248.8,2341.0,248.6138,248.7137,248.4241,248.504,2341.0
2024-11-20 14:25:00,248.86,249.03,248.85,248.99,2529.0,248.5639,248.7337,248.5539,248.6937,2529.0
2024-11-20 14:30:00,248.88,248.88,248.57,248.57,2394.0,248.5839,248.5839,248.2742,248.2742,2394.0
2024-11-20 14:35:00,248.61,248.66,248.52,248.55,4198.0,248.3142,248.3641,248.2243,248.2543,4198.0
2024-11-20 14:40:00,248.59,248.75,248.54,248.65,3517.0,248.2942,248.454,248.2443,248.3542,3517.0
2024-11-20 14:45:00,248.66,248.84,248.65,248.84,3465.0,248.3641,248.5439,248.3542,248.5439,3465.0
2024-11-20 14:50:00,248.87,248.91,248.69,248.87,7716.0,248.5739,248.6138,248.3941,248.5739,7716.0
2024-11-20 14:55:00,248.87,249.06,248.87,248.94,9385.0,248.5739,248.7637,248.5739,248.6438,9385.0
2024-11-20 15:00:00,248.93,248.93,248.73,248.76,2124.0,248.6338,248.6338,248.4341,248.464,2124.0
2024-11-20 15:05:00,248.83,248.98,248.81,248.88,2766.0,248.5339,248.6838,248.514,248.5839,2766.0
2024-11-20 15:10:00,248.91,249.12,248.91,249.1,2649.0,248.6138,248.8236,248.6138,248.8036,2649.0
2024-11-20 15:15:00,249.1,249.22,249.06,249.2,4245.0,248.8036,248.9235,248.7637,248.9035,4245.0
2024-11-20 15:20:00,249.19,249.22,249.06,249.15,3264.0,248.8935,248.9235,248.7637,248.8536,3264.0
2024-11-20 15:25:00,249.19,249.34,249.18,249.26,9888.0,248.8935,249.0433,248.8835,248.9634,9888.0
2024-11-20 15:30:00,249.29,249.69,249.29,249.69,5431.0,248.9934,249.3929,248.9934,249.3929,5431.0
2024-11-20 15:35:00,249.69,249.75,249.55,249.65,2885.0,249.3929,249.4528,249.2531,249.353,2885.0
2024-11-20 15:40:00,249.77,249.95,249.67,249.78,2899.0,249.4728,249.6526,249.3729,249.4828,2899.0
2024-11-20 15:45:00,249.84,250.38,249.84,250.23,5332.0,249.5427,250.0821,249.5427,249.9323,5332.0
2024-11-20 15:50:00,250.29,250.42,250.04,250.06,7399.0,249.9922,250.122,249.7425,249.7625,7399.0
2024-11-20 15:55:00,250.12,250.26,249.95,250.12,43778.0,249.8224,249.9622,249.6526,249.8224,43778.0
2024-11-21 09:30:00,251.02,251.36,250.21,250.22,10880.0,250.7213,251.0609,249.9123,249.9223,10880.0
2024-11-21 09:35:00,250.22,250.71,250.12,250.3,4238.0,249.9223,250.4117,249.8224,250.0022,4238.0
2024-11-21 09:40:00,250.4,250.4,249.78,250.11,5749.0,250.1021,250.1021,249.4828,249.8124,5749.0
2024-11-21 09:45:00,250.13,251.32,250.13,251.12,6412.0,249.8324,251.021,249.8324,250.8212,6412.0
2024-11-21 09:50:00,251.42,251.42,250.71,250.72,3492.0,251.1209,251.1209,250.4117,250.4217,3492.0
2024-11-21 09:55:00,250.83,251.55,250.83,251.38,5646.0,250.5316,251.2507,250.5316,251.0809,5646.0
2024-11-21 10:00:00,251.23,251.86,251.22,251.6,3896.0,250.9311,251.5603,250.9211,251.3006,3896.0
2024-11-21 10:05:00,251.62,251.84,251.2,251.2,2930.0,251.3206,251.5404,250.9011,250.9011,2930.0
2024-11-21 10:10:00,251.2,252.18,251.2,252.12,5602.0,250.9011,251.88,250.9011,251.82,5602.0
2024-11-21 10:15:00,252.12,252.2,251.91,251.91,2400.0,251.82,251.8999,251.6103,251.6103,2400.0
2024-11-21 10:20:00,252.17,252.41,251.9,251.9,1900.0,251.87,252.1097,251.6003,251.6003,1900.0
2024-11-21 10:25:00,251.98,252.11,251.53,251.87,4108.0,251.6802,251.81,251.2307,251.5703,4108.0
2024-11-21 10:30:00,251.87,251.93,251.59,251.61,4810.0,251.5703,251.6303,251.2907,251.3106,4810.0
2024-11-21 10:35:00,251.73,252.04,251.72,251.86,1495.0,251.4305,251.7401,251.4205,251.5603,1495.0
2024-11-21 10:40:00,251.85,252.34,251.77,251.99,3665.0,251.5503,252.0398,251.4704,251.6902,3665.0
2024-11-21 10:45:00,251.99,252.25,251.84,252.25,2979.0,251.6902,251.9499,251.5404,251.9499,2979.0
2024-11-21 10:50:00,252.24,252.3,251.97,251.97,4394.0,251.9399,251.9998,251.6702,251.6702,4394.0
2024-11-21 10:55:00,252.22,252.36,252.04,252.18,3812.0,251.9199,252.0597,251.7401,251.88,3812.0
2024-11-21 11:00:00,252.2,252.27,251.94,252.02,3765.0,251.8999,251.9698,251.6402,251.7201,3765.0
2024-11-21 11:05:00,252.02,252.19,251.92,251.92,2570.0,251.7201,251.8899,251.6203,251.6203,2570.0
2024-11-21 11:10:00,251.94,252.02,251.85,251.9,2510.0,251.6402,251.7201,251.5503,251.6003,2510.0
2024-11-21 11:15:00,251.97,252.0,251.68,251.81,3772.0,251.6702,251.7002,251.3805,251.5104,3772.0
2024-11-21 11:20:00,251.81,252.11,251.75,252.11,3734.0,251.5104,251.81,251.4505,251.81,3734.0
2024-11-21 11:25:00,252.2,252.2,251.87,251.93,9059.0,251.8999,251.8999,251.5703,251.6303,9059.0
2024-11-21 11:30:00,251.87,252.29,251.81,252.27,15116.0,251.5703,251.9898,251.5104,251.9698,15116.0
2024-11-21 11:35:00,252.27,252.27,251.76,252.05,8626.0,251.9698,251.9698,251.4605,251.7501,8626.0
2024-11-21 11:40:00,252.12,252.15,251.82,251.82,4523.0,251.82,251.85,251.5204,251.5204,4523.0
2024-11-21 11:45:00,251.88,251.89,251.11,251.11,39169.0,251.5803,251.5903,250.8112,250.8112,39169.0
2024-11-21 11:50:00,251.3,251.56,250.98,251.02,67088.0,251.001,251.2607,250.6814,250.7213,67088.0
2024-11-21 11:55:00,251.02,251.2,250.97,251.01,18741.0,250.7213,250.9011,250.6714,250.7113,18741.0
2024-11-21 12:00:00,251.01,251.01,250.23,250.23,3894.0,250.7113,250.7113,249.9323,249.9323,3894.0
2024-11-21 12:05:00,250.39,250.64,250.36,250.64,4637.0,250.0921,250.3418,250.0621,250.3418,4637.0
2024-11-21 12:10:00,250.64,250.64,250.37,250.39,1568.0,250.3418,250.3418,250.0721,250.0921,1568.0
2024-11-21 12:15:00,250.52,250.64,250.52,250.59,1298.0,250.2219,250.3418,250.2219,250.2918,1298.0
2024-11-21 12:20:00,250.66,250.83,250.56,250.63,3556.0,250.3618,250.5316,250.2619,250.3318,3556.0
2024-11-21 12:25:00,250.76,250.93,250.75,250.93,2770.0,250.4616,250.6314,250.4517,250.6314,2770.0
2024-11-21 12:30:00,251.0,251.0,250.86,250.86,300.0,250.7014,250.7014,250.5615,250.5615,300.0
2024-11-21 12:35:00,250.9,251.15,250.9,251.07,1705.0,250.6015,250.8512,250.6015,250.7713,1705.0
2024-11-21 12:40:00,250.99,251.08,250.89,251.03,4862.0,250.6914,250.7813,250.5915,250.7313,4862.0
2024-11-21 12:45:00,251.08,251.09,250.99,251.09,1062.0,250.7813,250.7912,250.6914,250.7912,1062.0
2024-11-21 12:50:00,251.03,251.03,250.99,250.99,3156.0,250.7313,250.7313,250.6914,250.6914,3156.0
2024-11-21 12:55:00,250.96,251.26,250.94,251.11,4019.0,250.6614,250.961,250.6414,250.8112,4019.0
2024-11-21 13:00:00,251.18,251.23,251.04,251.23,1662.0,250.8811,250.9311,250.7413,250.9311,1662.0
2024-11-21 13:05:00,251.23,251.4,251.17,251.28,4501.0,250.9311,251.1009,250.8712,250.981,4501.0
2024-11-21 13:10:00,251.25,251.37,251.15,251.15,2634.0,250.9511,251.0709,250.8512,250.8512,2634.0
2024-11-21 13:15:00,251.15,251.17,250.99,251.15,4938.0,250.8512,250.8712,250.6914,250.8512,4938.0
2024-11-21 13:20:00,251.13,251.16,251.02,251.09,4966.0,250.8312,250.8612,250.7213,250.7912,4966.0
2024-11-21 13:25:00,251.12,251.34,251.11,251.22,5894.0,250.8212,251.041,250.8112,250.9211,5894.0
2024-11-21 13:30:00,251.08,251.14,250.95,251.14,7631.0,250.7813,250.8412,250.6514,250.8412,7631.0
2024-11-21 13:35:00,251.22,251.22,251.09,251.09,850.0,250.9211,250.9211,250.7912,250.7912,850.0
2024-11-21 13:40:00,251.03,251.19,251.03,251.08,1010.0,250.7313,250.8911,250.7313,250.7813,1010.0
2024-11-21 13:45:00,251.16,251.24,251.14,251.2,3661.0,250.8612,250.9411,250.8412,250.9011,3661.0
2024-11-21 13:50:00,251.14,251.31,251.12,251.3,5737.0,250.8412,251.011,250.8212,251.001,5737.0
2024-11-21 13:55:00,251.28,251.58,251.28,251.43,10909.0,250.981,251.2807,250.981,251.1308,10909.0
2024-11-21 14:00:00,251.43,251.5,251.12,251.42,18197.0,251.1308,251.2008,250.8212,251.1209,18197.0
2024-11-21 14:05:00,251.42,251.42,251.18,251.19,885.0,251.1209,251.1209,250.8811,250.8911,885.0
2024-11-21 14:10:00,251.19,251.3,251.07,251.26,3108.0,250.8911,251.001,250.7713,250.961,3108.0
2024-11-21 14:15:00,251.34,251.4,251.28,251.28,4278.0,251.041,251.1009,250.981,250.981,4278.0
2024-11-21 14:20:00,251.21,251.38,251.21,251.23,4403.0,250.9111,251.0809,250.9111,250.9311,4403.0
2024-11-21 14:25:00,251.25,251.34,251.23,251.31,1296.0,250.9511,251.041,250.9311,251.011,1296.0
2024-11-21 14:30:00,251.37,251.38,251.17,251.18,2846.0,251.0709,251.0809,250.8712,250.8811,2846.0
2024-11-21 14:35:00,251.13,251.13,251.12,251.13,900.0,250.8312,250.8312,250.8212,250.8312,900.0
2024-11-21 14:40:00,251.08,251.08,250.99,250.99,800.0,250.7813,250.7813,250.6914,250.6914,800.0
2024-11-21 14:45:00,251.0,251.05,250.92,250.97,2622.0,250.7014,250.7513,250.6215,250.6714,2622.0
2024-11-21 14:50:00,250.89,251.25,250.83,251.25,3575.0,250.5915,250.9511,250.5316,250.9511,3575.0
2024-11-21 14:55:00,251.21,251.66,251.2,251.59,3975.0,250.9111,251.3606,250.9011,251.2907,3975.0
2024-11-21 15:00:00,251.66,251.66,251.52,251.57,2377.0,251.3606,251.3606,251.2207,251.2707,2377.0
2024-11-21 15:05:00,251.57,251.7,251.53,251.64,2709.0,251.2707,251.4005,251.2307,251.3406,2709.0
2024-11-21 15:10:00,251.7,251.84,251.64,251.76,3066.0,251.4005,251.5404,251.3406,251.4605,3066.0
2024-11-21 15:15:00,251.74,251.75,251.64,251.71,2200.0,251.4405,251.4505,251.3406,251.4105,2200.0
2024-11-21 15:20:00,251.71,251.84,251.67,251.84,5759.0,251.4105,251.5404,251.3706,251.5404,5759.0
2024-11-21 15:25:00,251.85,251.92,251.73,251.91,1462.0,251.5503,251.6203,251.4305,251.6103,1462.0
2024-11-21 15:30:00,251.94,252.01,251.89,251.93,4208.0,251.6402,251.7102,251.5903,251.6303,4208.0
2024-11-21 15:35:00,251.93,252.05,251.7,251.88,8381.0,251.6303,251.7501,251.4005,251.5803,8381.0
2024-11-21 15:40:00,251.89,251.99,251.82,251.97,2711.0,251.5903,251.6902,251.5204,251.6702,2711.0
2024-11-21 15:45:00,251.99,252.14,251.89,252.02,4401.0,251.6902,251.84,251.5903,251.7201,4401.0
2024-11-21 15:50:00,252.02,252.24,251.92,252.05,11365.0,251.7201,251.9399,251.6203,251.7501,11365.0
2024-11-21 15:55:00,252.09,252.15,251.57,251.77,46061.0,251.7901,251.85,251.2707,251.4704,46061.0
2024-11-22 09:30:00,251.86,252.7,251.86,252.29,8639.0,251.5603,252.3993,251.5603,251.9898,8639.0
2024-11-22 09:35:00,252.4,252.4,251.28,251.89,2071.0,252.0997,252.0997,250.981,251.5903,2071.0
2024-11-22 09:40:00,252.03,252.67,251.87,252.36,9833.0,251.7301,252.3694,251.5703,252.0597,9833.0
2024-11-22 09:45:00,252.36,253.0,251.97,252.83,16634.0,252.0597,252.699,251.6702,252.5292,16634.0
2024-11-22 09:50:00,252.83,252.92,252.39,252.7,4838.0,252.5292,252.6191,252.0897,252.3993,4838.0
2024-11-22 09:55:00,252.71,253.03,252.7,252.99,1999.0,252.4093,252.7289,252.3993,252.689,1999.0
2024-11-22 10:00:00,253.19,253.19,252.66,252.91,11061.0,252.8888,252.8888,252.3594,252.6091,11061.0
2024-11-22 10:05:00,252.91,252.91,252.67,252.67,2276.0,252.6091,252.6091,252.3694,252.3694,2276.0
2024-11-22 10:10:00,252.36,252.89,252.32,252.51,2621.0,252.0597,252.5891,252.0198,252.2096,2621.0
2024-11-22 10:15:00,252.59,252.72,252.38,252.57,2100.0,252.2895,252.4193,252.0797,252.2695,2100.0
2024-11-22 10:20:00,252.57,252.74,252.52,252.74,6072.0,252.2695,252.4393,252.2195,252.4393,6072.0
2024-11-22 10:25:00,252.74,252.74,252.22,252.45,2929.0,252.4393,252.4393,251.9199,252.1496,2929.0
2024-11-22 10:30:00,252.5,253.06,252.47,252.76,3983.0,252.1996,252.7589,252.1696,252.4593,3983.0
2024-11-22 10:35:00,253.0,253.4,252.99,253.4,1519.0,252.699,253.0985,252.689,253.0985,1519.0
2024-11-22 10:40:00,253.39,253.5,253.27,253.5,6074.0,253.0885,253.1984,252.9687,253.1984,6074.0
2024-11-22 10:45:00,253.57,253.69,253.09,253.09,4003.0,253.2683,253.3882,252.7889,252.7889,4003.0
2024-11-22 10:50:00,253.2,253.4,253.17,253.37,4175.0,252.8987,253.0985,252.8688,253.0685,4175.0
2024-11-22 10:55:00,253.37,253.54,253.36,253.4,8287.0,253.0685,253.2383,253.0585,253.0985,8287.0
2024-11-22 11:00:00,253.46,253.46,253.25,253.25,1615.0,253.1584,253.1584,252.9487,252.9487,1615.0
2024-11-22 11:05:00,253.25,253.35,253.23,253.27,1900.0,252.9487,253.0486,252.9287,252.9687,1900.0
2024-11-22 11:10:00,253.26,253.35,253.19,253.3,2001.0,252.9587,253.0486,252.8888,252.9986,2001.0
2024-11-22 11:15:00,253.34,253.34,253.07,253.1,4071.0,253.0386,253.0386,252.7689,252.7989,4071.0
2024-11-22 11:20:00,253.12,253.8,253.12,253.76,44554.0,252.8188,253.498,252.8188,253.4581,44554.0
2024-11-22 11:25:00,253.78,253.78,253.12,253.21,2642.0,253.478,253.478,252.8188,252.9087,2642.0
2024-11-22 11:30:00,253.21,253.21,252.88,252.89,2137.0,252.9087,252.9087,252.5791,252.5891,2137.0
2024-11-22 11:35:00,253.03,253.45,253.01,253.45,34435.0,252.7289,253.1484,252.709,253.1484,34435.0
2024-11-22 11:40:00,253.46,253.46,253.03,253.03,2805.0,253.1584,253.1584,252.7289,252.7289,2805.0
2024-11-22 11:45:00,253.12,253.31,253.08,253.26,6022.0,252.8188,253.0086,252.7789,252.9587,6022.0
2024-11-22 11:50:00,253.3,253.52,253.25,253.52,5475.0,252.9986,253.2184,252.9487,253.2184,5475.0
2024-11-22 11:55:00,253.51,253.55,253.31,253.44,5008.0,253.2084,253.2483,253.0086,253.1385,5008.0
2024-11-22 12:00:00,253.44,253.68,253.35,253.57,3720.0,253.1385,253.3782,253.0486,253.2683,3720.0
2024-11-22 12:05:00,253.62,253.71,253.58,253.6,2702.0,253.3182,253.4081,253.2783,253.2983,2702.0
2024-11-22 12:10:00,253.66,253.75,253.57,253.65,5548.0,253.3582,253.4481,253.2683,253.3482,5548.0
2024-11-22 12:15:00,253.71,253.76,253.58,253.58,1470.0,253.4081,253.4581,253.2783,253.2783,1470.0
2024-11-22 12:20:00,253.66,253.66,253.35,253.45,4046.0,253.3582,253.3582,253.0486,253.1484,4046.0
2024-11-22 12:25:00,253.45,253.55,253.44,253.54,2874.0,253.1484,253.2483,253.1385,253.2383,2874.0
2024-11-22 12:30:00,253.48,253.48,253.36,253.37,7580.0,253.1784,253.1784,253.0585,253.0685,7580.0
2024-11-22 12:35:00,253.37,253.41,253.26,253.26,3262.0,253.0685,253.1085,252.9587,252.9587,3262.0
2024-11-22 12:40:00,253.26,253.48,253.26,253.47,3683.0,252.9587,253.1784,252.9587,253.1684,3683.0
2024-11-22 12:45:00,253.42,253.52,253.39,253.52,2620.0,253.1185,253.2184,253.0885,253.2184,2620.0
2024-11-22 12:50:00,253.51,253.61,253.41,253.51,9939.0,253.2084,253.3083,253.1085,253.2084,9939.0
2024-11-22 12:55:00,253.51,253.57,253.45,253.51,2400.0,253.2084,253.2683,253.1484,253.2084,2400.0
2024-11-22 13:00:00,253.56,253.67,253.51,253.59,2991.0,253.2583,253.3682,253.2084,253.2883,2991.0
2024-11-22 13:05:00,253.63,253.67,253.62,253.64,4740.0,253.3282,253.3682,253.3182,253.3382,4740.0
2024-11-22 13:10:00,253.64,253.74,253.62,253.73,3730.0,253.3382,253.4381,253.3182,253.4281,3730.0
2024-11-22 13:15:00,253.76,253.8,253.67,253.67,2906.0,253.4581,253.498,253.3682,253.3682,2906.0
2024-11-22 13:20:00,253.61,253.73,253.59,253.72,2383.0,253.3083,253.4281,253.2883,253.4181,2383.0
2024-11-22 13:25:00,253.72,253.74,253.63,253.63,4313.0,253.4181,253.4381,253.3282,253.3282,4313.0
2024-11-22 13:30:00,253.58,253.75,253.57,253.74,1996.0,253.2783,253.4481,253.2683,253.4381,1996.0
2024-11-22 13:35:00,253.77,253.8,253.62,253.71,2302.0,253.4681,253.498,253.3182,253.4081,2302.0
2024-11-22 13:40:00,253.62,253.62,253.55,253.58,800.0,253.3182,253.3182,253.2483,253.2783,800.0
2024-11-22 13:45:00,253.56,253.81,253.56,253.63,4865.0,253.2583,253.508,253.2583,253.3282,4865.0
2024-11-22 13:50:00,253.51,253.59,253.38,253.42,1709.0,253.2084,253.2883,253.0785,253.1185,1709.0
2024-11-22 13:55:00,253.45,253.55,253.43,253.51,1897.0,253.1484,253.2483,253.1285,253.2084,1897.0
2024-11-22 14:00:00,253.51,253.57,253.48,253.51,2862.0,253.2084,253.2683,253.1784,253.2084,2862.0
2024-11-22 14:05:00,253.54,253.57,253.46,253.46,5037.0,253.2383,253.2683,253.1584,253.1584,5037.0
2024-11-22 14:10:00,253.43,253.44,253.22,253.22,1800.0,253.1285,253.1385,252.9187,252.9187,1800.0
2024-11-22 14:15:00,253.22,253.38,252.98,253.33,4080.0,252.9187,253.0785,252.679,253.0286,4080.0
2024-11-22 14:20:00,253.39,253.49,253.39,253.46,2863.0,253.0885,253.1884,253.0885,253.1584,2863.0
2024-11-22 14:25:00,253.49,253.57,253.43,253.51,2918.0,253.1884,253.2683,253.1285,253.2084,2918.0
2024-11-22 14:30:00,253.61,253.62,253.49,253.5,4814.0,253.3083,253.3182,253.1884,253.1984,4814.0
2024-11-22 14:35:00,253.49,253.53,253.43,253.48,1100.0,253.1884,253.2283,253.1285,253.1784,1100.0
2024-11-22 14:40:00,253.48,253.54,253.46,253.51,3945.0,253.1784,253.2383,253.1584,253.2084,3945.0
2024-11-22 14:45:00,253.51,253.55,253.43,253.44,1983.0,253.2084,253.2483,253.1285,253.1385,1983.0
2024-11-22 14:50:00,253.48,253.52,253.44,253.46,2846.0,253.1784,253.2184,253.1385,253.1584,2846.0
2024-11-22 14:55:00,253.46,253.46,253.4,253.41,4807.0,253.1584,253.1584,253.0985,253.1085,4807.0
2024-11-22 15:00:00,253.33,253.33,253.08,253.22,4839.0,253.0286,253.0286,252.7789,252.9187,4839.0
2024-11-22 15:05:00,253.24,253.37,253.23,253.29,2576.0,252.9387,253.0685,252.9287,252.9886,2576.0
2024-11-22 15:10:00,253.22,253.24,252.98,253.04,3329.0,252.9187,252.9387,252.679,252.7389,3329.0
2024-11-22 15:15:00,253.02,253.29,252.96,253.28,4432.0,252.719,252.9886,252.659,252.9786,4432.0
2024-11-22 15:20:00,253.3,253.35,253.25,253.34,3549.0,252.9986,253.0486,252.9487,253.0386,3549.0
2024-11-22 15:25:00,253.34,253.41,253.15,253.41,9096.0,253.0386,253.1085,252.8488,253.1085,9096.0
2024-11-22 15:30:00,253.41,253.41,253.27,253.3,3300.0,253.1085,253.1085,252.9687,252.9986,3300.0
2024-11-22 15:35:00,253.3,253.39,253.06,253.18,11501.0,252.9986,253.0885,252.7589,252.8788,11501.0
2024-11-22 15:40:00,253.29,253.31,253.21,253.23,1761.0,252.9886,253.0086,252.9087,252.9287,1761.0
2024-11-22 15:45:00,253.27,253.49,253.25,253.4,9705.0,252.9687,253.1884,252.9487,253.0985,9705.0
2024-11-22 15:50:00,253.34,253.6,253.25,253.25,23107.0,253.0386,253.2983,252.9487,252.9487,23107.0
2024-11-22 15:55:00,253.25,253.33,252.85,252.98,95132.0,252.9487,253.0286,252.5492,252.679,95132.0
2024-11-25 09:30:00,255.01,255.01,253.97,254.85,12031.0,254.7066,254.7066,253.6678,254.5468,12031.0
2024-11-25 09:35:00,254.82,255.13,254.47,254.61,8764.0,254.5168,254.8264,254.1672,254.3071,8764.0
2024-11-25 09:40:00,254.59,254.85,254.41,254.51,16366.0,254.2871,254.5468,254.1073,254.2072,16366.0
2024-11-25 09:45:00,254.69,254.85,254.38,254.69,14049.0,254.387,254.5468,254.0773,254.387,14049.0
2024-11-25 09:50:00,254.7,254.87,254.37,254.87,31479.0,254.397,254.5668,254.0673,254.5668,31479.0
2024-11-25 09:55:00,254.75,255.01,254.5,254.56,18936.0,254.4469,254.7066,254.1972,254.2571,18936.0
2024-11-25 10:00:00,254.32,254.9,254.32,254.81,27332.0,254.0174,254.5967,254.0174,254.5068,27332.0
2024-11-25 10:05:00,254.79,255.14,254.59,255.14,9371.0,254.4868,254.8364,254.2871,254.8364,9371.0
2024-11-25 10:10:00,255.03,255.19,254.8,255.07,6022.0,254.7266,254.8864,254.4968,254.7665,6022.0
2024-11-25 10:15:00,255.06,255.34,255.06,255.19,7540.0,254.7565,255.0362,254.7565,254.8864,7540.0
2024-11-25 10:20:00,255.19,255.19,254.92,254.97,3480.0,254.8864,254.8864,254.6167,254.6666,3480.0
2024-11-25 10:25:00,255.05,255.48,255.0,255.41,17797.0,254.7465,255.176,254.6966,255.1061,17797.0
2024-11-25 10:30:00,255.41,255.42,255.0,255.03,7372.0,255.1061,255.1161,254.6966,254.7266,7372.0
2024-11-25 10:35:00,255.03,255.11,254.71,254.8,4982.0,254.7266,254.8065,254.4069,254.4968,4982.0
2024-11-25 10:40:00,254.82,255.19,254.79,255.19,6061.0,254.5168,254.8864,254.4868,254.8864,6061.0
2024-11-25 10:45:00,255.18,255.18,254.91,254.92,4109.0,254.8764,254.8764,254.6067,254.6167,4109.0
2024-11-25 10:50:00,254.93,255.24,254.87,254.92,37570.0,254.6267,254.9363,254.5668,254.6167,37570.0
2024-11-25 10:55:00,254.93,255.11,254.75,254.96,34945.0,254.6267,254.8065,254.4469,254.6566,34945.0
2024-11-25 11:00:00,255.05,255.12,254.69,255.02,11447.0,254.7465,254.8165,254.387,254.7166,11447.0
2024-11-25 11:05:00,255.02,255.03,254.77,254.84,2862.0,254.7166,254.7266,254.4669,254.5368,2862.0
2024-11-25 11:10:00,254.8,255.07,254.8,254.83,5426.0,254.4968,254.7665,254.4968,254.5268,5426.0
2024-11-25 11:15:00,254.83,255.0,254.74,254.81,5422.0,254.5268,254.6966,254.4369,254.5068,5422.0
2024-11-25 11:20:00,254.77,255.0,254.75,254.75,6180.0,254.4669,254.6966,254.4469,254.4469,6180.0
2024-11-25 11:25:00,254.75,254.93,254.7,254.74,8045.0,254.4469,254.6267,254.397,254.4369,8045.0
2024-11-25 11:30:00,254.74,254.86,254.59,254.67,31213.0,254.4369,254.5568,254.2871,254.367,31213.0
2024-11-25 11:35:00,254.67,254.7,254.45,254.56,18834.0,254.367,254.397,254.1473,254.2571,18834.0
2024-11-25 11:40:00,254.49,254.65,254.25,254.6,5873.0,254.1872,254.347,253.9475,254.2971,5873.0
2024-11-25 11:45:00,254.52,254.64,254.37,254.6,4820.0,254.2172,254.337,254.0673,254.2971,4820.0
2024-11-25 11:50:00,254.63,254.83,254.49,254.82,15476.0,254.327,254.5268,254.1872,254.5168,15476.0
2024-11-25 11:55:00,254.87,254.9,254.56,254.56,3242.0,254.5668,254.5967,254.2571,254.2571,3242.0
2024-11-25 12:00:00,254.62,254.69,254.51,254.57,2700.0,254.317,254.387,254.2072,254.2671,2700.0
2024-11-25 12:05:00,254.52,254.72,254.52,254.57,2858.0,254.2172,254.4169,254.2172,254.2671,2858.0
2024-11-25 12:10:00,254.61,254.67,254.46,254.47,2527.0,254.3071,254.367,254.1572,254.1672,2527.0
2024-11-25 12:15:00,254.44,254.45,254.16,254.18,5812.0,254.1373,254.1473,253.8576,253.8776,5812.0
2024-11-25 12:20:00,254.13,254.35,254.13,254.2,2178.0,253.8276,254.0474,253.8276,253.8975,2178.0
2024-11-25 12:25:00,254.13,254.18,253.96,254.1,7289.0,253.8276,253.8776,253.6578,253.7977,7289.0
2024-11-25 12:30:00,254.07,254.15,254.0,254.02,4606.0,253.7677,253.8476,253.6978,253.7178,4606.0
2024-11-25 12:35:00,254.04,254.05,253.74,253.85,13893.0,253.7377,253.7477,253.4381,253.548,13893.0
2024-11-25 12:40:00,253.85,253.85,253.42,253.43,2712.0,253.548,253.548,253.1185,253.1285,2712.0
2024-11-25 12:45:00,253.38,253.48,253.3,253.41,2503.0,253.0785,253.1784,252.9986,253.1085,2503.0
2024-11-25 12:50:00,253.5,253.75,253.46,253.59,4681.0,253.1984,253.4481,253.1584,253.2883,4681.0
2024-11-25 12:55:00,253.62,253.68,253.49,253.66,5191.0,253.3182,253.3782,253.1884,253.3582,5191.0
2024-11-25 13:00:00,253.68,253.9,253.6,253.9,5663.0,253.3782,253.5979,253.2983,253.5979,5663.0
2024-11-25 13:05:00,253.83,254.06,253.74,253.91,4097.0,253.528,253.7577,253.4381,253.6079,4097.0
2024-11-25 13:10:00,253.88,254.21,253.88,254.21,6467.0,253.5779,253.9075,253.5779,253.9075,6467.0
2024-11-25 13:15:00,254.3,254.36,254.27,254.31,3678.0,253.9974,254.0574,253.9675,254.0074,3678.0
2024-11-25 13:20:00,254.39,254.39,254.1,254.18,3373.0,254.0873,254.0873,253.7977,253.8776,3373.0
2024-11-25 13:25:00,254.17,254.17,254.01,254.11,1701.0,253.8676,253.8676,253.7078,253.8077,1701.0
2024-11-25 13:30:00,254.16,254.16,254.02,254.12,2549.0,253.8576,253.8576,253.7178,253.8176,2549.0
2024-11-25 13:35:00,254.05,254.18,254.05,254.17,2403.0,253.7477,253.8776,253.7477,253.8676,2403.0
2024-11-25 13:40:00,254.16,254.16,254.02,254.02,1511.0,253.8576,253.8576,253.7178,253.7178,1511.0
2024-11-25 13:45:00,254.11,254.46,254.1,254.37,3039.0,253.8077,254.1572,253.7977,254.0673,3039.0
2024-11-25 13:50:00,254.4,254.46,254.11,254.11,5193.0,254.0973,254.1572,253.8077,253.8077,5193.0
2024-11-25 13:55:00,254.01,254.29,254.01,254.18,4925.0,253.7078,253.9874,253.7078,253.8776,4925.0
2024-11-25 14:00:00,254.27,254.28,254.09,254.09,4189.0,253.9675,253.9775,253.7877,253.7877,4189.0
2024-11-25 14:05:00,254.2,254.2,254.03,254.09,3129.0,253.8975,253.8975,253.7278,253.7877,3129.0
2024-11-25 14:10:00,254.12,254.18,254.04,254.16,3734.0,253.8176,253.8776,253.7377,253.8576,3734.0
2024-11-25 14:15:00,254.06,254.06,253.97,253.97,1337.0,253.7577,253.7577,253.6678,253.6678,1337.0
2024-11-25 14:20:00,253.97,254.11,253.57,253.78,8866.0,253.6678,253.8077,253.2683,253.478,8866.0
2024-11-25 14:25:00,253.78,254.09,253.68,253.99,3779.0,253.478,253.7877,253.3782,253.6878,3779.0
2024-11-25 14:30:00,253.98,254.09,253.88,253.99,11131.0,253.6778,253.7877,253.5779,253.6878,11131.0
2024-11-25 14:35:00,253.97,254.03,253.49,253.5,8248.0,253.6678,253.7278,253.1884,253.1984,8248.0
2024-11-25 14:40:00,253.47,253.81,253.47,253.81,6160.0,253.1684,253.508,253.1684,253.508,6160.0
2024-11-25 14:45:00,253.89,254.02,253.76,253.92,10215.0,253.5879,253.7178,253.4581,253.6179,10215.0
2024-11-25 14:50:00,253.92,254.1,253.92,253.99,4484.0,253.6179,253.7977,253.6179,253.6878,4484.0
2024-11-25 14:55:00,253.96,254.0,253.87,253.87,3175.0,253.6578,253.6978,253.5679,253.5679,3175.0
2024-11-25 15:00:00,253.87,253.94,253.76,253.91,3185.0,253.5679,253.6379,253.4581,253.6079,3185.0
2024-11-25 15:05:00,253.92,253.97,253.81,253.95,4440.0,253.6179,253.6678,253.508,253.6478,4440.0
2024-11-25 15:10:00,253.93,253.97,253.57,253.66,13285.0,253.6279,253.6678,253.2683,253.3582,13285.0
2024-11-25 15:15:00,253.6,253.6,253.41,253.5,4008.0,253.2983,253.2983,253.1085,253.1984,4008.0
2024-11-25 15:20:00,253.43,253.59,253.32,253.59,8585.0,253.1285,253.2883,253.0186,253.2883,8585.0
2024-11-25 15:25:00,253.59,253.74,253.48,253.66,7037.0,253.2883,253.4381,253.1784,253.3582,7037.0
2024-11-25 15:30:00,253.67,253.81,253.6,253.72,11017.0,253.3682,253.508,253.2983,253.4181,11017.0
2024-11-25 15:35:00,253.72,253.78,253.47,253.48,14215.0,253.4181,253.478,253.1684,253.1784,14215.0
2024-11-25 15:40:00,253.48,253.69,253.38,253.38,39642.0,253.1784,253.3882,253.0785,253.0785,39642.0
2024-11-25 15:45:00,253.38,253.55,253.26,253.37,32023.0,253.0785,253.2483,252.9587,253.0685,32023.0
2024-11-25 15:50:00,253.34,253.76,253.24,253.73,29734.0,253.0386,253.4581,252.9387,253.4281,29734.0
2024-11-25 15:55:00,253.69,253.74,253.1,253.64,120272.0,253.3882,253.4381,252.7989,253.3382,120272.0
2024-11-26 09:30:00,253.73,254.51,253.46,254.23,14560.0,253.4281,254.2072,253.1584,253.9275,14560.0
2024-11-26 09:35:00,253.89,253.89,253.13,253.2,3210.0,253.5879,253.5879,252.8288,252.8987,3210.0
2024-11-26 09:40:00,253.1,253.62,252.87,253.34,3303.0,252.7989,253.3182,252.5691,253.0386,3303.0
2024-11-26 09:45:00,253.45,253.56,252.87,252.87,3172.0,253.1484,253.2583,252.5691,252.5691,3172.0
2024-11-26 09:50:00,252.9,253.58,252.7,253.48,4747.0,252.5991,253.2783,252.3993,253.1784,4747.0
2024-11-26 09:55:00,253.48,253.48,252.94,253.31,7088.0,253.1784,253.1784,252.639,253.0086,7088.0
2024-11-26 10:00:00,253.36,253.61,253.12,253.31,5065.0,253.0585,253.3083,252.8188,253.0086,5065.0
2024-11-26 10:05:00,253.39,253.42,253.16,253.28,2072.0,253.0885,253.1185,252.8588,252.9786,2072.0
2024-11-26 10:10:00,253.28,253.28,252.84,252.95,3522.0,252.9786,252.9786,252.5392,252.649,3522.0
2024-11-26 10:15:00,252.95,252.96,252.65,252.65,3246.0,252.649,252.659,252.3494,252.3494,3246.0
2024-11-26 10:20:00,252.78,252.96,252.73,252.96,3378.0,252.4792,252.659,252.4293,252.659,3378.0
2024-11-26 10:25:00,252.97,252.97,252.63,252.86,4790.0,252.669,252.669,252.3294,252.5591,4790.0
2024-11-26 10:30:00,252.59,252.69,252.38,252.4,3339.0,252.2895,252.3893,252.0797,252.0997,3339.0
2024-11-26 10:35:00,252.39,252.77,252.38,252.76,4164.0,252.0897,252.4693,252.0797,252.4593,4164.0
2024-11-26 10:40:00,252.63,253.16,252.63,253.16,6445.0,252.3294,252.8588,252.3294,252.8588,6445.0
2024-11-26 10:45:00,253.1,253.28,253.06,253.19,2335.0,252.7989,252.9786,252.7589,252.8888,2335.0
2024-11-26 10:50:00,253.18,253.28,253.11,253.14,6491.0,252.8788,252.9786,252.8088,252.8388,6491.0
2024-11-26 10:55:00,253.14,253.46,253.13,253.36,9255.0,252.8388,253.1584,252.8288,253.0585,9255.0
2024-11-26 11:00:00,253.45,253.58,253.24,253.25,2789.0,253.1484,253.2783,252.9387,252.9487,2789.0
2024-11-26 11:05:00,253.26,253.26,253.13,253.16,903.0,252.9587,252.9587,252.8288,252.8588,903.0
2024-11-26 11:10:00,253.1,253.13,252.89,253.01,2344.0,252.7989,252.8288,252.5891,252.709,2344.0
2024-11-26 11:15:00,253.12,253.12,252.78,253.01,6288.0,252.8188,252.8188,252.4792,252.709,6288.0
2024-11-26 11:20:00,253.05,253.19,252.89,252.93,4527.0,252.7489,252.8888,252.5891,252.6291,4527.0
2024-11-26 11:25:00,252.93,252.99,252.83,252.95,4018.0,252.6291,252.689,252.5292,252.649,4018.0
2024-11-26 11:30:00,252.95,253.04,252.83,252.94,4987.0,252.649,252.7389,252.5292,252.639,4987.0
2024-11-26 11:35:00,252.93,253.1,252.85,252.97,2500.0,252.6291,252.7989,252.5492,252.669,2500.0
2024-11-26 11:40:00,252.97,253.02,252.85,252.88,2559.0,252.669,252.719,252.5492,252.5791,2559.0
2024-11-26 11:45:00,252.88,252.9,252.79,252.79,800.0,252.5791,252.5991,252.4892,252.4892,800.0
2024-11-26 11:50:00,252.79,252.84,252.69,252.77,3019.0,252.4892,252.5392,252.3893,252.4693,3019.0
2024-11-26 11:55:00,252.83,252.84,252.59,252.68,2009.0,252.5292,252.5392,252.2895,252.3794,2009.0
2024-11-26 12:00:00,252.59,252.59,252.24,252.43,3272.0,252.2895,252.2895,251.9399,252.1297,3272.0
2024-11-26 12:05:00,252.37,252.52,252.37,252.52,2896.0,252.0697,252.2195,252.0697,252.2195,2896.0
2024-11-26 12:10:00,252.43,252.53,252.4,252.43,5108.0,252.1297,252.2295,252.0997,252.1297,5108.0
2024-11-26 12:15:00,252.43,252.43,252.31,252.31,800.0,252.1297,252.1297,252.0098,252.0098,800.0
2024-11-26 12:20:00,252.24,252.33,252.15,252.15,2417.0,251.9399,252.0298,251.85,251.85,2417.0
2024-11-26 12:25:00,252.15,252.36,252.15,252.36,2187.0,251.85,252.0597,251.85,252.0597,2187.0
2024-11-26 12:30:00,252.36,252.36,252.24,252.24,1617.0,252.0597,252.0597,251.9399,251.9399,1617.0
2024-11-26 12:35:00,252.24,252.24,252.14,252.18,800.0,251.9399,251.9399,251.84,251.88,800.0
2024-11-26 12:40:00,252.18,252.24,252.13,252.15,2149.0,251.88,251.9399,251.83,251.85,2149.0
2024-11-26 12:45:00,252.14,252.19,252.12,252.19,1190.0,251.84,251.8899,251.82,251.8899,1190.0
2024-11-26 12:50:00,252.19,252.19,251.99,252.09,3079.0,251.8899,251.8899,251.6902,251.7901,3079.0
2024-11-26 12:55:00,252.01,252.07,251.93,252.03,6292.0,251.7102,251.7701,251.6303,251.7301,6292.0
2024-11-26 13:00:00,252.01,252.38,252.01,252.37,4419.0,251.7102,252.0797,251.7102,252.0697,4419.0
2024-11-26 13:05:00,252.3,252.51,252.29,252.51,5514.0,251.9998,252.2096,251.9898,252.2096,5514.0
2024-11-26 13:10:00,252.55,252.61,252.41,252.46,6498.0,252.2495,252.3094,252.1097,252.1596,6498.0
2024-11-26 13:15:00,252.47,252.92,252.47,252.92,4079.0,252.1696,252.6191,252.1696,252.6191,4079.0
2024-11-26 13:20:00,252.87,252.93,252.76,252.76,4487.0,252.5691,252.6291,252.4593,252.4593,4487.0
2024-11-26 13:25:00,252.76,252.76,252.63,252.63,1157.0,252.4593,252.4593,252.3294,252.3294,1157.0
2024-11-26 13:30:00,252.6,252.73,252.54,252.54,4817.0,252.2995,252.4293,252.2395,252.2395,4817.0
2024-11-26 13:35:00,252.51,252.51,252.33,252.43,800.0,252.2096,252.2096,252.0298,252.1297,800.0
2024-11-26 13:40:00,252.44,252.49,252.44,252.49,800.0,252.1396,252.1896,252.1396,252.1896,800.0
2024-11-26 13:45:00,252.53,252.53,252.44,252.47,1337.0,252.2295,252.2295,252.1396,252.1696,1337.0
2024-11-26 13:50:00,252.44,252.46,252.34,252.42,2223.0,252.1396,252.1596,252.0398,252.1197,2223.0
2024-11-26 13:55:00,252.45,252.46,252.18,252.24,5491.0,252.1496,252.1596,251.88,251.9399,5491.0
2024-11-26 14:00:00,252.19,252.54,252.18,252.51,6337.0,251.8899,252.2395,251.88,252.2096,6337.0
2024-11-26 14:05:00,252.54,252.65,252.22,252.22,4431.0,252.2395,252.3494,251.9199,251.9199,4431.0
2024-11-26 14:10:00,252.28,252.45,252.27,252.43,14161.0,251.9798,252.1496,251.9698,252.1297,14161.0
2024-11-26 14:15:00,252.39,252.39,252.16,252.18,9432.0,252.0897,252.0897,251.86,251.88,9432.0
2024-11-26 14:20:00,252.29,252.54,252.26,252.39,3951.0,251.9898,252.2395,251.9599,252.0897,3951.0
2024-11-26 14:25:00,252.39,252.73,252.36,252.59,2817.0,252.0897,252.4293,252.0597,252.2895,2817.0
2024-11-26 14:30:00,252.51,252.65,252.46,252.59,3489.0,252.2096,252.3494,252.1596,252.2895,3489.0
2024-11-26 14:35:00,252.5,252.74,252.5,252.67,4276.0,252.1996,252.4393,252.1996,252.3694,4276.0
2024-11-26 14:40:00,252.68,252.8,252.6,252.6,4113.0,252.3794,252.4992,252.2995,252.2995,4113.0
2024-11-26 14:45:00,252.6,252.6,252.47,252.57,5206.0,252.2995,252.2995,252.1696,252.2695,5206.0
2024-11-26 14:50:00,252.57,252.57,252.33,252.38,6990.0,252.2695,252.2695,252.0298,252.0797,6990.0
2024-11-26 14:55:00,252.47,252.47,252.38,252.4,3064.0,252.1696,252.1696,252.0797,252.0997,3064.0
2024-11-26 15:00:00,252.4,252.53,252.39,252.49,8366.0,252.0997,252.2295,252.0897,252.1896,8366.0
2024-11-26 15:05:00,252.47,252.58,252.41,252.54,6086.0,252.1696,252.2795,252.1097,252.2395,6086.0
2024-11-26 15:10:00,252.55,252.68,252.53,252.56,10062.0,252.2495,252.3794,252.2295,252.2595,10062.0
2024-11-26 15:15:00,252.67,252.71,252.45,252.66,6601.0,252.3694,252.4093,252.1496,252.3594,6601.0
2024-11-26 15:20:00,252.64,252.75,252.61,252.7,6829.0,252.3394,252.4493,252.3094,252.3993,6829.0
2024-11-26 15:25:00,252.7,252.71,252.53,252.56,6343.0,252.3993,252.4093,252.2295,252.2595,6343.0
2024-11-26 15:30:00,252.57,252.66,252.5,252.62,6659.0,252.2695,252.3594,252.1996,252.3194,6659.0
2024-11-26 15:35:00,252.58,252.62,252.54,252.61,8067.0,252.2795,252.3194,252.2395,252.3094,8067.0
2024-11-26 15:40:00,252.65,252.78,252.63,252.7,7660.0,252.3494,252.4792,252.3294,252.3993,7660.0
2024-11-26 15:45:00,252.65,253.0,252.64,252.96,18950.0,252.3494,252.699,252.3394,252.659,18950.0
2024-11-26 15:50:00,252.99,253.12,252.82,252.97,37158.0,252.689,252.8188,252.5192,252.669,37158.0
2024-11-26 15:55:00,252.98,253.1,252.79,252.93,110969.0,252.679,252.7989,252.4892,252.6291,110969.0
2024-11-27 09:30:00,250.96,252.65,250.96,252.57,16746.0,250.6614,252.3494,250.6614,252.2695,16746.0
2024-11-27 09:35:00,251.82,252.29,251.55,252.0,6198.0,251.5204,251.9898,251.2507,251.7002,6198.0
2024-11-27 09:40:00,252.13,252.35,251.55,252.16,5207.0,251.83,252.0498,251.2507,251.86,5207.0
2024-11-27 09:45:00,252.16,252.16,251.79,251.92,6333.0,251.86,251.86,251.4904,251.6203,6333.0
2024-11-27 09:50:00,251.87,252.17,251.83,251.99,10094.0,251.5703,251.87,251.5304,251.6902,10094.0
2024-11-27 09:55:00,252.04,252.06,251.87,251.87,3064.0,251.7401,251.7601,251.5703,251.5703,3064.0
2024-11-27 10:00:00,251.88,252.09,251.87,252.0,6421.0,251.5803,251.7901,251.5703,251.7002,6421.0
2024-11-27 10:05:00,252.06,252.12,251.84,251.84,4872.0,251.7601,251.82,251.5404,251.5404,4872.0
2024-11-27 10:10:00,251.69,251.78,251.66,251.67,2844.0,251.3905,251.4804,251.3606,251.3706,2844.0
2024-11-27 10:15:00,251.68,251.85,251.44,251.75,8566.0,251.3805,251.5503,251.1408,251.4505,8566.0
2024-11-27 10:20:00,251.63,251.73,251.63,251.68,1341.0,251.3306,251.4305,251.3306,251.3805,1341.0
2024-11-27 10:25:00,251.61,251.72,251.3,251.3,1643.0,251.3106,251.4205,251.001,251.001,1643.0
2024-11-27 10:30:00,251.27,251.6,251.12,251.24,4337.0,250.971,251.3006,250.8212,250.9411,4337.0
2024-11-27 10:35:00,251.19,251.21,250.82,250.87,3486.0,250.8911,250.9111,250.5216,250.5715,3486.0
2024-11-27 10:40:00,250.86,251.04,250.86,250.93,3229.0,250.5615,250.7413,250.5615,250.6314,3229.0
2024-11-27 10:45:00,250.93,250.93,250.76,250.78,3973.0,250.6314,250.6314,250.4616,250.4816,3973.0
2024-11-27 10:50:00,250.81,251.28,250.8,251.26,2951.0,250.5116,250.981,250.5016,250.961,2951.0
2024-11-27 10:55:00,251.26,251.34,251.24,251.28,1200.0,250.961,251.041,250.9411,250.981,1200.0
2024-11-27 11:00:00,251.23,251.25,251.23,251.23,1489.0,250.9311,250.9511,250.9311,250.9311,1489.0
2024-11-27 11:05:00,251.13,251.16,251.03,251.12,2303.0,250.8312,250.8612,250.7313,250.8212,2303.0
2024-11-27 11:10:00,251.03,251.18,250.85,250.85,2030.0,250.7313,250.8811,250.5515,250.5515,2030.0
2024-11-27 11:15:00,250.75,250.9,250.74,250.85,5957.0,250.4517,250.6015,250.4417,250.5515,5957.0
2024-11-27 11:20:00,250.74,250.82,250.61,250.61,4180.0,250.4417,250.5216,250.3118,250.3118,4180.0
2024-11-27 11:25:00,250.61,250.96,250.47,250.94,9735.0,250.3118,250.6614,250.172,250.6414,9735.0
2024-11-27 11:30:00,250.94,251.06,250.72,250.77,3913.0,250.6414,250.7613,250.4217,250.4716,3913.0
2024-11-27 11:35:00,250.75,251.06,250.72,251.04,3980.0,250.4517,250.7613,250.4217,250.7413,3980.0
2024-11-27 11:40:00,251.1,251.11,250.99,251.0,3315.0,250.8012,250.8112,250.6914,250.7014,3315.0
2024-11-27 11:45:00,250.98,251.08,250.86,250.92,1637.0,250.6814,250.7813,250.5615,250.6215,1637.0
2024-11-27 11:50:00,250.91,250.95,250.62,250.62,12955.0,250.6115,250.6514,250.3218,250.3218,12955.0
2024-11-27 11:55:00,250.55,250.55,250.45,250.47,655.0,250.2519,250.2519,250.152,250.172,655.0
2024-11-27 12:00:00,250.49,250.49,250.27,250.28,5703.0,250.192,250.192,249.9722,249.9822,5703.0
2024-11-27 12:05:00,250.28,250.3,250.14,250.27,1218.0,249.9822,250.0022,249.8424,249.9722,1218.0
2024-11-27 12:10:00,250.34,250.34,250.22,250.3,5725.0,250.0421,250.0421,249.9223,250.0022,5725.0
2024-11-27 12:15:00,250.27,250.27,250.07,250.08,1889.0,249.9722,249.9722,249.7725,249.7825,1889.0
2024-11-27 12:20:00,250.18,250.3,250.14,250.2,4562.0,249.8823,250.0022,249.8424,249.9023,4562.0
2024-11-27 12:25:00,250.2,250.42,250.2,250.42,3965.0,249.9023,250.122,249.9023,250.122,3965.0
2024-11-27 12:30:00,250.42,250.42,249.95,250.09,3506.0,250.122,250.122,249.6526,249.7924,3506.0
2024-11-27 12:35:00,250.09,250.18,250.05,250.14,1441.0,249.7924,249.8823,249.7525,249.8424,1441.0
2024-11-27 12:40:00,250.15,250.18,249.98,249.98,3100.0,249.8524,249.8823,249.6826,249.6826,3100.0
2024-11-27 12:45:00,249.98,250.18,249.93,250.08,3297.0,249.6826,249.8823,249.6326,249.7825,3297.0
2024-11-27 12:50:00,250.12,250.28,250.05,250.25,4577.0,249.8224,249.9822,249.7525,249.9522,4577.0
2024-11-27 12:55:00,250.34,250.37,250.25,250.31,2433.0,250.0421,250.0721,249.9522,250.0122,2433.0
2024-11-27 13:00:00,250.31,250.31,250.27,250.27,449.0,250.0122,250.0122,249.9722,249.9722,449.0
2024-11-27 13:05:00,250.27,250.27,250.21,250.23,1454.0,249.9722,249.9722,249.9123,249.9323,1454.0
2024-11-27 13:10:00,250.2,250.26,250.13,250.15,2912.0,249.9023,249.9622,249.8324,249.8524,2912.0
2024-11-27 13:15:00,250.14,250.14,250.0,250.0,2742.0,249.8424,249.8424,249.7025,249.7025,2742.0
2024-11-27 13:20:00,250.02,250.11,249.99,250.1,3584.0,249.7225,249.8124,249.6926,249.8024,3584.0
2024-11-27 13:25:00,250.03,250.09,249.99,250.03,3023.0,249.7325,249.7924,249.6926,249.7325,3023.0
2024-11-27 13:30:00,250.03,250.03,249.96,249.96,2143.0,249.7325,249.7325,249.6626,249.6626,2143.0
2024-11-27 13:35:00,249.95,249.97,249.91,249.94,3617.0,249.6526,249.6726,249.6127,249.6426,3617.0
2024-11-27 13:40:00,249.96,249.96,249.78,249.87,10664.0,249.6626,249.6626,249.4828,249.5727,10664.0
2024-11-27 13:45:00,249.9,249.9,249.83,249.84,3346.0,249.6027,249.6027,249.5327,249.5427,3346.0
2024-11-27 13:50:00,249.84,249.89,249.71,249.86,20535.0,249.5427,249.5927,249.4129,249.5627,20535.0
2024-11-27 13:55:00,249.88,250.02,249.88,249.95,3977.0,249.5827,249.7225,249.5827,249.6526,3977.0
2024-11-27 14:00:00,249.97,250.03,249.94,250.03,10552.0,249.6726,249.7325,249.6426,249.7325,10552.0
2024-11-27 14:05:00,250.03,250.31,249.95,250.29,13985.0,249.7325,250.0122,249.6526,249.9922,13985.0
2024-11-27 14:10:00,250.24,250.24,250.02,250.02,2316.0,249.9423,249.9423,249.7225,249.7225,2316.0
2024-11-27 14:15:00,250.07,250.4,250.0,250.34,11231.0,249.7725,250.1021,249.7025,250.0421,11231.0
2024-11-27 14:20:00,250.4,250.5,250.36,250.41,7348.0,250.1021,250.202,250.0621,250.1121,7348.0
2024-11-27 14:25:00,250.35,250.4,250.3,250.3,2628.0,250.0521,250.1021,250.0022,250.0022,2628.0
2024-11-27 14:30:00,250.39,250.39,250.21,250.31,2515.0,250.0921,250.0921,249.9123,250.0122,2515.0
2024-11-27 14:35:00,250.31,250.31,250.19,250.31,2294.0,250.0122,250.0122,249.8923,250.0122,2294.0
2024-11-27 14:40:00,250.33,250.45,250.33,250.44,2029.0,250.0322,250.152,250.0322,250.142,2029.0
2024-11-27 14:45:00,250.41,250.41,250.27,250.27,1526.0,250.1121,250.1121,249.9722,249.9722,1526.0
2024-11-27 14:50:00,250.21,250.27,250.15,250.2,2905.0,249.9123,249.9722,249.8524,249.9023,2905.0
2024-11-27 14:55:00,250.21,250.28,250.21,250.28,2571.0,249.9123,249.9822,249.9123,249.9822,2571.0
2024-11-27 15:00:00,250.3,250.34,250.24,250.33,2475.0,250.0022,250.0421,249.9423,250.0322,2475.0
2024-11-27 15:05:00,250.4,250.57,250.37,250.55,2963.0,250.1021,250.2719,250.0721,250.2519,2963.0
2024-11-27 15:10:00,250.61,250.73,250.48,250.63,9898.0,250.3118,250.4317,250.182,250.3318,9898.0
2024-11-27 15:15:00,250.64,250.7,250.41,250.44,5681.0,250.3418,250.4017,250.1121,250.142,5681.0
2024-11-27 15:20:00,250.51,250.8,250.5,250.68,3361.0,250.2119,250.5016,250.202,250.3817,3361.0
2024-11-27 15:25:00,250.71,250.81,250.71,250.8,2211.0,250.4117,250.5116,250.4117,250.5016,2211.0
2024-11-27 15:30:00,250.74,250.86,250.71,250.83,5209.0,250.4417,250.5615,250.4117,250.5316,5209.0
2024-11-27 15:35:00,250.84,250.84,250.59,250.59,2664.0,250.5415,250.5415,250.2918,250.2918,2664.0
2024-11-27 15:40:00,250.61,250.68,250.39,250.62,3917.0,250.3118,250.3817,250.0921,250.3218,3917.0
2024-11-27 15:45:00,250.62,250.63,250.53,250.56,4557.0,250.3218,250.3318,250.2319,250.2619,4557.0
2024-11-27 15:50:00,250.52,250.52,250.2,250.28,23416.0,250.2219,250.2219,249.9023,249.9822,23416.0
2024-11-27 15:55:00,250.25,250.46,250.18,250.46,81527.0,249.9522,250.162,249.8823,250.162,81527.0
2024-11-29 09:30:00,251.46,251.91,251.13,251.91,21967.0,251.1608,251.6103,250.8312,251.6103,21967.0
2024-11-29 09:35:00,251.91,252.41,251.9,252.41,3103.0,251.6103,252.1097,251.6003,252.1097,3103.0
2024-11-29 09:40:00,252.31,252.69,252.3,252.49,3862.0,252.0098,252.3893,251.9998,252.1896,3862.0
2024-11-29 09:45:00,252.57,253.08,252.57,253.0,14943.0,252.2695,252.7789,252.2695,252.699,14943.0
2024-11-29 09:50:00,252.89,252.89,252.34,252.34,3741.0,252.5891,252.5891,252.0398,252.0398,3741.0
2024-11-29 09:55:00,252.34,252.98,252.14,252.82,12943.0,252.0398,252.679,251.84,252.5192,12943.0
2024-11-29 10:00:00,252.86,253.21,252.81,253.15,18194.0,252.5591,252.9087,252.5092,252.8488,18194.0
2024-11-29 10:05:00,253.15,253.35,253.14,253.29,3451.0,252.8488,253.0486,252.8388,252.9886,3451.0
2024-11-29 10:10:00,253.35,253.6,253.29,253.29,12666.0,253.0486,253.2983,252.9886,252.9886,12666.0
2024-11-29 10:15:00,253.42,253.82,253.37,253.65,10345.0,253.1185,253.518,253.0685,253.3482,10345.0
2024-11-29 10:20:00,253.65,253.7,253.23,253.25,6336.0,253.3482,253.3981,252.9287,252.9487,6336.0
2024-11-29 10:25:00,253.39,253.58,253.32,253.37,3695.0,253.0885,253.2783,253.0186,253.0685,3695.0
2024-11-29 10:30:00,253.43,253.5,253.28,253.41,7615.0,253.1285,253.1984,252.9786,253.1085,7615.0
2024-11-29 10:35:00,253.45,253.8,253.42,253.66,9952.0,253.1484,253.498,253.1185,253.3582,9952.0
2024-11-29 10:40:00,253.65,253.65,253.45,253.59,3660.0,253.3482,253.3482,253.1484,253.2883,3660.0
2024-11-29 10:45:00,253.59,253.77,253.51,253.77,8459.0,253.2883,253.4681,253.2084,253.4681,8459.0
2024-11-29 10:50:00,253.76,254.03,253.7,253.96,6854.0,253.4581,253.7278,253.3981,253.6578,6854.0
2024-11-29 10:55:00,253.99,253.99,253.82,253.89,4930.0,253.6878,253.6878,253.518,253.5879,4930.0
2024-11-29 11:00:00,253.89,253.95,253.59,253.65,6922.0,253.5879,253.6478,253.2883,253.3482,6922.0
2024-11-29 11:05:00,253.65,253.73,253.47,253.62,10870.0,253.3482,253.4281,253.1684,253.3182,10870.0
2024-11-29 11:10:00,253.65,253.65,253.26,253.45,26649.0,253.3482,253.3482,252.9587,253.1484,26649.0
2024-11-29 11:15:00,253.48,253.77,253.46,253.63,11361.0,253.1784,253.4681,253.1584,253.3282,11361.0
2024-11-29 11:20:00,253.72,253.72,253.51,253.65,4698.0,253.4181,253.4181,253.2084,253.3482,4698.0
2024-11-29 11:25:00,253.64,253.85,253.59,253.71,10728.0,253.3382,253.548,253.2883,253.4081,10728.0
2024-11-29 11:30:00,253.69,253.78,253.48,253.61,22591.0,253.3882,253.478,253.1784,253.3083,22591.0
2024-11-29 11:35:00,253.64,253.73,253.4,253.47,4807.0,253.3382,253.4281,253.0985,253.1684,4807.0
2024-11-29 11:40:00,253.48,253.97,253.47,253.94,7975.0,253.1784,253.6678,253.1684,253.6379,7975.0
2024-11-29 11:45:00,253.97,253.97,253.56,253.62,16956.0,253.6678,253.6678,253.2583,253.3182,16956.0
2024-11-29 11:50:00,253.63,253.84,253.62,253.71,10078.0,253.3282,253.538,253.3182,253.4081,10078.0
2024-11-29 11:55:00,253.72,253.79,253.59,253.62,9381.0,253.4181,253.488,253.2883,253.3182,9381.0
2024-11-29 12:00:00,253.74,254.03,253.73,254.02,8050.0,253.4381,253.7278,253.4281,253.7178,8050.0
2024-11-29 12:05:00,254.04,254.23,253.97,253.97,12065.0,253.7377,253.9275,253.6678,253.6678,12065.0
2024-11-29 12:10:00,254.02,254.41,254.0,254.39,8720.0,253.7178,254.1073,253.6978,254.0873,8720.0
2024-11-29 12:15:00,254.35,254.58,254.27,254.52,5329.0,254.0474,254.2771,253.9675,254.2172,5329.0
2024-11-29 12:20:00,254.52,254.56,254.45,254.48,4158.0,254.2172,254.2571,254.1473,254.1772,4158.0
2024-11-29 12:25:00,254.48,254.74,254.48,254.74,6354.0,254.1772,254.4369,254.1772,254.4369,6354.0
2024-11-29 12:30:00,254.68,254.75,254.66,254.71,6662.0,254.377,254.4469,254.357,254.4069,6662.0
2024-11-29 12:35:00,254.66,254.66,254.43,254.43,2903.0,254.357,254.357,254.1273,254.1273,2903.0
2024-11-29 12:40:00,254.3,254.47,254.18,254.23,7523.0,253.9974,254.1672,253.8776,253.9275,7523.0
2024-11-29 12:45:00,254.22,254.3,254.06,254.21,4428.0,253.9175,253.9974,253.7577,253.9075,4428.0
2024-11-29 12:50:00,254.3,254.33,253.74,253.77,6701.0,253.9974,254.0274,253.4381,253.4681,6701.0
2024-11-29 12:55:00,253.84,253.96,253.18,253.29,48260.0,253.538,253.6578,252.8788,252.9886,48260.0
2024-12-02 09:30:00,253.44,254.42,253.16,254.28,14016.0,253.1385,254.1173,252.8588,253.9775,14016.0
2024-12-02 09:35:00,254.24,254.24,253.27,253.27,2838.0,253.9375,253.9375,252.9687,252.9687,2838.0
2024-12-02 09:40:00,253.48,253.85,253.38,253.8,6259.0,253.1784,253.548,253.0785,253.498,6259.0
2024-12-02 09:45:00,253.8,253.85,252.85,252.85,6508.0,253.498,253.548,252.5492,252.5492,6508.0
2024-12-02 09:50:00,252.85,252.85,252.22,252.24,3009.0,252.5492,252.5492,251.9199,251.9399,3009.0
2024-12-02 09:55:00,252.24,252.36,251.97,252.32,3152.0,251.9399,252.0597,251.6702,252.0198,3152.0
2024-12-02 10:00:00,252.32,252.32,251.43,251.43,2315.0,252.0198,252.0198,251.1308,251.1308,2315.0
2024-12-02 10:05:00,251.53,251.53,250.65,250.84,15314.0,251.2307,251.2307,250.3518,250.5415,15314.0
2024-12-02 10:10:00,250.84,250.97,250.75,250.87,8796.0,250.5415,250.6714,250.4517,250.5715,8796.0
2024-12-02 10:15:00,250.97,251.1,250.83,250.99,4549.0,250.6714,250.8012,250.5316,250.6914,4549.0
2024-12-02 10:20:00,251.07,251.27,250.9,250.9,8000.0,250.7713,250.971,250.6015,250.6015,8000.0
2024-12-02 10:25:00,251.03,251.03,250.61,250.61,1400.0,250.7313,250.7313,250.3118,250.3118,1400.0
2024-12-02 10:30:00,250.69,250.91,250.69,250.71,2168.0,250.3917,250.6115,250.3917,250.4117,2168.0
2024-12-02 10:35:00,250.93,250.93,250.56,250.66,5860.0,250.6314,250.6314,250.2619,250.3618,5860.0
2024-12-02 10:40:00,250.61,250.68,250.55,250.55,3048.0,250.3118,250.3817,250.2519,250.2519,3048.0
2024-12-02 10:45:00,250.57,250.7,250.31,250.31,1924.0,250.2719,250.4017,250.0122,250.0122,1924.0
2024-12-02 10:50:00,250.4,250.67,250.4,250.49,2701.0,250.1021,250.3717,250.1021,250.192,2701.0
2024-12-02 10:55:00,250.3,250.36,249.98,250.19,6326.0,250.0022,250.0621,249.6826,249.8923,6326.0
2024-12-02 11:00:00,250.11,250.11,249.6,249.97,2807.0,249.8124,249.8124,249.303,249.6726,2807.0
2024-12-02 11:05:00,249.84,250.64,249.84,250.56,6553.0,249.5427,250.3418,249.5427,250.2619,6553.0
2024-12-02 11:10:00,250.48,250.58,250.37,250.51,3144.0,250.182,250.2819,250.0721,250.2119,3144.0
2024-12-02 11:15:00,250.52,250.52,249.84,250.17,6659.0,250.2219,250.2219,249.5427,249.8723,6659.0
2024-12-02 11:20:00,250.21,250.43,249.9,249.99,9136.0,249.9123,250.132,249.6027,249.6926,9136.0
2024-12-02 11:25:00,250.08,250.32,249.96,250.27,7347.0,249.7825,250.0222,249.6626,249.9722,7347.0
2024-12-02 11:30:00,250.2,250.41,249.98,250.05,5130.0,249.9023,250.1121,249.6826,249.7525,5130.0
2024-12-02 11:35:00,250.18,250.24,250.02,250.02,3382.0,249.8823,249.9423,249.7225,249.7225,3382.0
2024-12-02 11:40:00,250.15,250.29,250.12,250.18,7617.0,249.8524,249.9922,249.8224,249.8823,7617.0
2024-12-02 11:45:00,250.19,250.62,250.19,250.57,5899.0,249.8923,250.3218,249.8923,250.2719,5899.0
2024-12-02 11:50:00,250.53,250.55,250.4,250.41,3647.0,250.2319,250.2519,250.1021,250.1121,3647.0
2024-12-02 11:55:00,250.41,250.51,250.3,250.3,3374.0,250.1121,250.2119,250.0022,250.0022,3374.0
2024-12-02 12:00:00,250.47,250.6,250.26,250.45,11004.0,250.172,250.3018,249.9622,250.152,11004.0
2024-12-02 12:05:00,250.42,250.8,250.42,250.73,8556.0,250.122,250.5016,250.122,250.4317,8556.0
2024-12-02 12:10:00,250.68,250.86,250.61,250.86,3391.0,250.3817,250.5615,250.3118,250.5615,3391.0
2024-12-02 12:15:00,251.03,251.03,250.66,250.66,2750.0,250.7313,250.7313,250.3618,250.3618,2750.0
2024-12-02 12:20:00,250.74,250.87,250.58,250.8,3967.0,250.4417,250.5715,250.2819,250.5016,3967.0
2024-12-02 12:25:00,250.8,250.8,250.5,250.5,5417.0,250.5016,250.5016,250.202,250.202,5417.0
2024-12-02 12:30:00,250.44,250.59,250.44,250.47,1429.0,250.142,250.2918,250.142,250.172,1429.0
2024-12-02 12:35:00,250.49,250.49,250.3,250.31,3036.0,250.192,250.192,250.0022,250.0122,3036.0
2024-12-02 12:40:00,250.3,250.43,250.24,250.39,5506.0,250.0022,250.132,249.9423,250.0921,5506.0
2024-12-02 12:45:00,250.44,250.48,250.23,250.35,3270.0,250.142,250.182,249.9323,250.0521,3270.0
2024-12-02 12:50:00,250.33,250.53,250.33,250.44,4496.0,250.0322,250.2319,250.0322,250.142,4496.0
2024-12-02 12:55:00,250.44,250.5,250.34,250.5,4713.0,250.142,250.202,250.0421,250.202,4713.0
2024-12-02 13:00:00,250.5,250.67,250.43,250.6,3634.0,250.202,250.3717,250.132,250.3018,3634.0
2024-12-02 13:05:00,250.56,250.56,250.48,250.48,422.0,250.2619,250.2619,250.182,250.182,422.0
2024-12-02 13:10:00,250.39,250.49,250.39,250.47,1155.0,250.0921,250.192,250.0921,250.172,1155.0
2024-12-02 13:15:00,250.41,250.65,250.35,250.54,4897.0,250.1121,250.3518,250.0521,250.2419,4897.0
2024-12-02 13:20:00,250.54,250.64,250.47,250.54,4518.0,250.2419,250.3418,250.172,250.2419,4518.0
2024-12-02 13:25:00,250.47,250.56,250.44,250.46,3177.0,250.172,250.2619,250.142,250.162,3177.0
2024-12-02 13:30:00,250.39,250.44,250.34,250.34,1400.0,250.0921,250.142,250.0421,250.0421,1400.0
2024-12-02 13:35:00,250.47,250.52,250.43,250.43,4692.0,250.172,250.2219,250.132,250.132,4692.0
2024-12-02 13:40:00,250.43,250.51,250.35,250.35,3750.0,250.132,250.2119,250.0521,250.0521,3750.0
2024-12-02 13:45:00,250.43,250.56,250.43,250.55,4289.0,250.132,250.2619,250.132,250.2519,4289.0
2024-12-02 13:50:00,250.58,250.69,250.58,250.63,1698.0,250.2819,250.3917,250.2819,250.3318,1698.0
2024-12-02 13:55:00,250.64,250.68,250.44,250.44,3046.0,250.3418,250.3817,250.142,250.142,3046.0
2024-12-02 14:00:00,250.51,250.51,250.28,250.35,5599.0,250.2119,250.2119,249.9822,250.0521,5599.0
2024-12-02 14:05:00,250.35,250.45,250.28,250.45,7277.0,250.0521,250.152,249.9822,250.152,7277.0
2024-12-02 14:10:00,250.45,250.45,250.32,250.42,1100.0,250.152,250.152,250.0222,250.122,1100.0
2024-12-02 14:15:00,250.39,250.45,250.19,250.43,9720.0,250.0921,250.152,249.8923,250.132,9720.0
2024-12-02 14:20:00,250.39,250.49,250.39,250.46,933.0,250.0921,250.192,250.0921,250.162,933.0
2024-12-02 14:25:00,250.46,250.46,250.36,250.39,902.0,250.162,250.162,250.0621,250.0921,902.0
2024-12-02 14:30:00,250.34,250.42,250.3,250.33,3715.0,250.0421,250.122,250.0022,250.0322,3715.0
2024-12-02 14:35:00,250.43,250.79,250.43,250.66,8316.0,250.132,250.4916,250.132,250.3618,8316.0
2024-12-02 14:40:00,250.63,250.65,250.62,250.63,1000.0,250.3318,250.3518,250.3218,250.3318,1000.0
2024-12-02 14:45:00,250.64,250.93,250.64,250.8,9948.0,250.3418,250.6314,250.3418,250.5016,9948.0
2024-12-02 14:50:00,250.84,251.21,250.81,251.21,9540.0,250.5415,250.9111,250.5116,250.9111,9540.0
2024-12-02 14:55:00,251.13,251.13,250.96,250.97,4817.0,250.8312,250.8312,250.6614,250.6714,4817.0
2024-12-02 15:00:00,250.96,251.04,250.88,250.88,1107.0,250.6614,250.7413,250.5815,250.5815,1107.0
2024-12-02 15:05:00,250.89,250.9,250.81,250.89,3711.0,250.5915,250.6015,250.5116,250.5915,3711.0
2024-12-02 15:10:00,250.89,250.98,250.78,250.97,3004.0,250.5915,250.6814,250.4816,250.6714,3004.0
2024-12-02 15:15:00,250.98,251.01,250.91,250.93,5798.0,250.6814,250.7113,250.6115,250.6314,5798.0
2024-12-02 15:20:00,250.96,251.19,250.93,251.17,8501.0,250.6614,250.8911,250.6314,250.8712,8501.0
2024-12-02 15:25:00,251.18,251.35,251.13,251.17,5203.0,250.8811,251.0509,250.8312,250.8712,5203.0
2024-12-02 15:30:00,251.04,251.13,251.02,251.03,2883.0,250.7413,250.8312,250.7213,250.7313,2883.0
2024-12-02 15:35:00,250.96,251.06,250.93,251.06,3408.0,250.6614,250.7613,250.6314,250.7613,3408.0
2024-12-02 15:40:00,251.02,251.02,250.69,250.72,5833.0,250.7213,250.7213,250.3917,250.4217,5833.0
2024-12-02 15:45:00,250.69,250.69,250.45,250.63,9247.0,250.3917,250.3917,250.152,250.3318,9247.0
2024-12-02 15:50:00,250.51,250.7,250.47,250.64,13983.0,250.2119,250.4017,250.172,250.3418,13983.0
2024-12-02 15:55:00,250.63,250.63,250.31,250.54,66837.0,250.3318,250.3318,250.0122,250.2419,66837.0
2024-12-03 09:30:00,251.73,251.87,250.34,250.34,11679.0,251.4305,251.5703,250.0421,250.0421,11679.0
2024-12-03 09:35:00,250.6,250.86,250.05,250.12,5363.0,250.3018,250.5615,249.7525,249.8224,5363.0
2024-12-03 09:40:00,250.26,250.36,250.05,250.05,10509.0,249.9622,250.0621,249.7525,249.7525,10509.0
2024-12-03 09:45:00,249.75,250.73,249.75,250.26,5646.0,249.4528,250.4317,249.4528,249.9622,5646.0
2024-12-03 09:50:00,250.4,250.62,250.25,250.36,5807.0,250.1021,250.3218,249.9522,250.0621,5807.0
2024-12-03 09:55:00,250.36,250.96,250.36,250.89,6261.0,250.0621,250.6614,250.0621,250.5915,6261.0
2024-12-03 10:00:00,250.87,251.09,250.77,251.07,10534.0,250.5715,250.7912,250.4716,250.7713,10534.0
2024-12-03 10:05:00,251.11,251.47,251.1,251.38,5062.0,250.8112,251.1708,250.8012,251.0809,5062.0
2024-12-03 10:10:00,251.37,251.37,251.17,251.3,3328.0,251.0709,251.0709,250.8712,251.001,3328.0
2024-12-03 10:15:00,251.11,251.25,250.79,250.81,4229.0,250.8112,250.9511,250.4916,250.5116,4229.0
2024-12-03 10:20:00,250.85,250.91,250.68,250.68,9729.0,250.5515,250.6115,250.3817,250.3817,9729.0
2024-12-03 10:25:00,250.71,250.71,250.16,250.32,7552.0,250.4117,250.4117,249.8624,250.0222,7552.0
2024-12-03 10:30:00,250.31,250.31,249.99,250.01,8569.0,250.0122,250.0122,249.6926,249.7125,8569.0
2024-12-03 10:35:00,250.04,250.06,249.79,250.04,14422.0,249.7425,249.7625,249.4928,249.7425,14422.0
2024-12-03 10:40:00,250.02,250.33,249.92,250.31,7534.0,249.7225,250.0322,249.6226,250.0122,7534.0
2024-12-03 10:45:00,250.33,250.34,250.13,250.13,3317.0,250.0322,250.0421,249.8324,249.8324,3317.0
2024-12-03 10:50:00,250.17,250.29,250.03,250.06,7165.0,249.8723,249.9922,249.7325,249.7625,7165.0
2024-12-03 10:55:00,250.11,250.28,249.99,250.09,16600.0,249.8124,249.9822,249.6926,249.7924,16600.0
2024-12-03 11:00:00,250.11,250.4,250.09,250.31,8313.0,249.8124,250.1021,249.7924,250.0122,8313.0
2024-12-03 11:05:00,250.4,250.4,250.03,250.15,3215.0,250.1021,250.1021,249.7325,249.8524,3215.0
2024-12-03 11:10:00,250.15,250.15,249.96,249.96,3100.0,249.8524,249.8524,249.6626,249.6626,3100.0
2024-12-03 11:15:00,249.96,250.14,249.77,250.12,3516.0,249.6626,249.8424,249.4728,249.8224,3516.0
2024-12-03 11:20:00,250.12,250.22,250.01,250.01,3371.0,249.8224,249.9223,249.7125,249.7125,3371.0
2024-12-03 11:25:00,250.14,250.5,250.14,250.41,4483.0,249.8424,250.202,249.8424,250.1121,4483.0
2024-12-03 11:30:00,250.35,250.5,250.26,250.5,5865.0,250.0521,250.202,249.9622,250.202,5865.0
2024-12-03 11:35:00,250.5,250.55,250.21,250.34,2270.0,250.202,250.2519,249.9123,250.0421,2270.0
2024-12-03 11:40:00,250.34,250.35,250.13,250.13,2100.0,250.0421,250.0521,249.8324,249.8324,2100.0
2024-12-03 11:45:00,250.08,250.08,249.97,249.97,1844.0,249.7825,249.7825,249.6726,249.6726,1844.0
2024-12-03 11:50:00,250.01,250.05,249.88,249.88,5596.0,249.7125,249.7525,249.5827,249.5827,5596.0
2024-12-03 11:55:00,249.88,249.99,249.72,249.79,4615.0,249.5827,249.6926,249.4229,249.4928,4615.0
2024-12-03 12:00:00,249.81,249.81,249.68,249.7,3377.0,249.5128,249.5128,249.3829,249.4029,3377.0
2024-12-03 12:05:00,249.67,249.95,249.58,249.92,5540.0,249.3729,249.6526,249.283,249.6226,5540.0
2024-12-03 12:10:00,250.04,250.26,249.99,250.26,3592.0,249.7425,249.9622,249.6926,249.9622,3592.0
2024-12-03 12:15:00,250.25,250.33,250.25,250.3,2874.0,249.9522,250.0322,249.9522,250.0022,2874.0
2024-12-03 12:20:00,250.32,250.49,250.24,250.24,4478.0,250.0222,250.192,249.9423,249.9423,4478.0
2024-12-03 12:25:00,250.33,250.55,250.32,250.55,2787.0,250.0322,250.2519,250.0222,250.2519,2787.0
2024-12-03 12:30:00,250.6,250.6,250.49,250.58,3151.0,250.3018,250.3018,250.192,250.2819,3151.0
2024-12-03 12:35:00,250.61,250.72,250.53,250.72,2124.0,250.3118,250.4217,250.2319,250.4217,2124.0
2024-12-03 12:40:00,250.72,250.81,250.69,250.73,2923.0,250.4217,250.5116,250.3917,250.4317,2923.0
2024-12-03 12:45:00,250.74,250.84,250.72,250.82,1910.0,250.4417,250.5415,250.4217,250.5216,1910.0
2024-12-03 12:50:00,250.88,251.0,250.84,250.9,2963.0,250.5815,250.7014,250.5415,250.6015,2963.0
2024-12-03 12:55:00,250.93,251.1,250.93,251.04,2360.0,250.6314,250.8012,250.6314,250.7413,2360.0
2024-12-03 13:00:00,251.03,251.03,250.88,250.94,2185.0,250.7313,250.7313,250.5815,250.6414,2185.0
2024-12-03 13:05:00,250.84,250.93,250.84,250.85,2000.0,250.5415,250.6314,250.5415,250.5515,2000.0
2024-12-03 13:10:00,250.94,251.0,250.87,250.87,2413.0,250.6414,250.7014,250.5715,250.5715,2413.0
2024-12-03 13:15:00,250.92,250.92,250.81,250.81,2220.0,250.6215,250.6215,250.5116,250.5116,2220.0
2024-12-03 13:20:00,250.81,250.98,250.76,250.93,1638.0,250.5116,250.6814,250.4616,250.6314,1638.0
2024-12-03 13:25:00,250.95,251.04,250.94,250.94,3152.0,250.6514,250.7413,250.6414,250.6414,3152.0
2024-12-03 13:30:00,251.04,251.05,250.73,250.93,3601.0,250.7413,250.7513,250.4317,250.6314,3601.0
2024-12-03 13:35:00,250.98,251.11,250.96,250.97,2584.0,250.6814,250.8112,250.6614,250.6714,2584.0
2024-12-03 13:40:00,251.01,251.04,250.9,250.96,3404.0,250.7113,250.7413,250.6015,250.6614,3404.0
2024-12-03 13:45:00,251.03,251.03,250.93,250.94,3108.0,250.7313,250.7313,250.6314,250.6414,3108.0
2024-12-03 13:50:00,251.02,251.2,251.01,251.09,4478.0,250.7213,250.9011,250.7113,250.7912,4478.0
2024-12-03 13:55:00,251.09,251.09,251.05,251.05,630.0,250.7912,250.7912,250.7513,250.7513,630.0
2024-12-03 14:00:00,251.05,251.05,250.95,250.95,3073.0,250.7513,250.7513,250.6514,250.6514,3073.0
2024-12-03 14:05:00,251.01,251.37,251.01,251.35,4715.0,250.7113,251.0709,250.7113,251.0509,4715.0
2024-12-03 14:10:00,251.28,251.28,251.03,251.21,5142.0,250.981,250.981,250.7313,250.9111,5142.0
2024-12-03 14:15:00,251.22,251.23,251.12,251.19,1684.0,250.9211,250.9311,250.8212,250.8911,1684.0
2024-12-03 14:20:00,251.19,251.2,251.04,251.08,2588.0,250.8911,250.9011,250.7413,250.7813,2588.0
2024-12-03 14:25:00,251.13,251.25,251.05,251.25,4922.0,250.8312,250.9511,250.7513,250.9511,4922.0
2024-12-03 14:30:00,251.23,251.3,251.16,251.22,3439.0,250.9311,251.001,250.8612,250.9211,3439.0
2024-12-03 14:35:00,251.18,251.18,251.04,251.12,5944.0,250.8811,250.8811,250.7413,250.8212,5944.0
2024-12-03 14:40:00,251.07,251.13,251.07,251.08,1637.0,250.7713,250.8312,250.7713,250.7813,1637.0
2024-12-03 14:45:00,251.08,251.28,251.08,251.22,4473.0,250.7813,250.981,250.7813,250.9211,4473.0
2024-12-03 14:50:00,251.22,251.23,251.14,251.22,3455.0,250.9211,250.9311,250.8412,250.9211,3455.0
2024-12-03 14:55:00,251.23,251.23,251.14,251.23,4046.0,250.9311,250.9311,250.8412,250.9311,4046.0
2024-12-03 15:00:00,251.23,251.27,251.14,251.25,6481.0,250.9311,250.971,250.8412,250.9511,6481.0
2024-12-03 15:05:00,251.27,251.3,251.15,251.16,4848.0,250.971,251.001,250.8512,250.8612,4848.0
2024-12-03 15:10:00,251.11,251.14,250.91,250.91,3285.0,250.8112,250.8412,250.6115,250.6115,3285.0
2024-12-03 15:15:00,250.92,251.09,250.91,251.08,4379.0,250.6215,250.7912,250.6115,250.7813,4379.0
2024-12-03 15:20:00,251.01,251.06,250.98,250.98,3140.0,250.7113,250.7613,250.6814,250.6814,3140.0
2024-12-03 15:25:00,250.98,250.99,250.75,250.89,5507.0,250.6814,250.6914,250.4517,250.5915,5507.0
2024-12-03 15:30:00,250.85,250.89,250.64,250.64,4587.0,250.5515,250.5915,250.3418,250.3418,4587.0
2024-12-03 15:35:00,250.71,250.71,250.58,250.59,2418.0,250.4117,250.4117,250.2819,250.2918,2418.0
2024-12-03 15:40:00,250.66,250.68,250.43,250.43,3275.0,250.3618,250.3817,250.132,250.132,3275.0
2024-12-03 15:45:00,250.45,250.7,250.34,250.65,13951.0,250.152,250.4017,250.0421,250.3518,13951.0
2024-12-03 15:50:00,250.56,251.14,250.56,251.0,23676.0,250.2619,250.8412,250.2619,250.7014,23676.0
2024-12-03 15:55:00,250.99,251.14,250.79,251.01,83449.0,250.6914,250.8412,250.4916,250.7113,83449.0
2024-12-04 09:30:00,250.78,251.41,250.55,250.56,16202.0,250.4816,251.1109,250.2519,250.2619,16202.0
2024-12-04 09:35:00,250.38,250.84,250.06,250.84,4011.0,250.0821,250.5415,249.7625,250.5415,4011.0
2024-12-04 09:40:00,250.84,250.84,250.12,250.14,12105.0,250.5415,250.5415,249.8224,249.8424,12105.0
2024-12-04 09:45:00,250.14,250.14,249.82,249.82,2611.0,249.8424,249.8424,249.5228,249.5228,2611.0
2024-12-04 09:50:00,249.79,250.36,249.77,250.34,5775.0,249.4928,250.0621,249.4728,250.0421,5775.0
2024-12-04 09:55:00,250.23,250.47,250.22,250.47,600.0,249.9323,250.172,249.9223,250.172,600.0
2024-12-04 10:00:00,250.5,250.73,250.42,250.64,5177.0,250.202,250.4317,250.122,250.3418,5177.0
2024-12-04 10:05:00,250.65,250.99,250.58,250.91,7260.0,250.3518,250.6914,250.2819,250.6115,7260.0
2024-12-04 10:10:00,250.88,250.96,250.31,250.5,3515.0,250.5815,250.6614,250.0122,250.202,3515.0
2024-12-04 10:15:00,250.5,250.5,250.01,250.01,4964.0,250.202,250.202,249.7125,249.7125,4964.0
2024-12-04 10:20:00,250.17,250.37,250.03,250.35,2841.0,249.8723,250.0721,249.7325,250.0521,2841.0
2024-12-04 10:25:00,250.4,250.54,250.33,250.41,5584.0,250.1021,250.2419,250.0322,250.1121,5584.0
2024-12-04 10:30:00,250.31,250.86,250.31,250.8,8722.0,250.0122,250.5615,250.0122,250.5016,8722.0
2024-12-04 10:35:00,250.81,250.95,250.76,250.88,6800.0,250.5116,250.6514,250.4616,250.5815,6800.0
2024-12-04 10:40:00,250.76,250.82,250.58,250.73,2280.0,250.4616,250.5216,250.2819,250.4317,2280.0
2024-12-04 10:45:00,250.73,250.78,250.57,250.57,2558.0,250.4317,250.4816,250.2719,250.2719,2558.0
2024-12-04 10:50:00,250.57,250.57,250.42,250.42,1966.0,250.2719,250.2719,250.122,250.122,1966.0
2024-12-04 10:55:00,250.49,250.9,250.48,250.9,2377.0,250.192,250.6015,250.182,250.6015,2377.0
2024-12-04 11:00:00,250.9,251.06,250.77,250.97,4786.0,250.6015,250.7613,250.4716,250.6714,4786.0
2024-12-04 11:05:00,251.04,251.18,251.04,251.16,5305.0,250.7413,250.8811,250.7413,250.8612,5305.0
2024-12-04 11:10:00,251.23,251.25,251.1,251.21,3202.0,250.9311,250.9511,250.8012,250.9111,3202.0
2024-12-04 11:15:00,251.23,251.93,251.2,251.92,29129.0,250.9311,251.6303,250.9011,251.6203,29129.0
2024-12-04 11:20:00,251.91,251.99,251.74,251.75,11277.0,251.6103,251.6902,251.4405,251.4505,11277.0
2024-12-04 11:25:00,251.74,252.17,251.74,252.06,3574.0,251.4405,251.87,251.4405,251.7601,3574.0
2024-12-04 11:30:00,252.08,252.28,251.97,252.28,3250.0,251.7801,251.9798,251.6702,251.9798,3250.0
2024-12-04 11:35:00,252.28,252.59,252.15,252.51,5884.0,251.9798,252.2895,251.85,252.2096,5884.0
2024-12-04 11:40:00,252.5,252.6,252.32,252.36,7060.0,252.1996,252.2995,252.0198,252.0597,7060.0
2024-12-04 11:45:00,252.35,252.66,252.21,252.3,8299.0,252.0498,252.3594,251.9099,251.9998,8299.0
2024-12-04 11:50:00,252.3,252.3,252.0,252.11,6477.0,251.9998,251.9998,251.7002,251.81,6477.0
2024-12-04 11:55:00,252.06,252.18,252.01,252.09,3564.0,251.7601,251.88,251.7102,251.7901,3564.0
2024-12-04 12:00:00,252.0,252.09,251.97,252.03,4129.0,251.7002,251.7901,251.6702,251.7301,4129.0
2024-12-04 12:05:00,252.07,252.14,252.04,252.14,1556.0,251.7701,251.84,251.7401,251.84,1556.0
2024-12-04 12:10:00,252.14,252.16,251.98,252.04,3519.0,251.84,251.86,251.6802,251.7401,3519.0
2024-12-04 12:15:00,252.03,252.05,251.96,252.04,1376.0,251.7301,251.7501,251.6602,251.7401,1376.0
2024-12-04 12:20:00,252.06,252.07,251.98,252.0,2401.0,251.7601,251.7701,251.6802,251.7002,2401.0
2024-12-04 12:25:00,252.11,252.3,252.11,252.22,3344.0,251.81,251.9998,251.81,251.9199,3344.0
2024-12-04 12:30:00,252.22,252.22,252.0,252.06,3291.0,251.9199,251.9199,251.7002,251.7601,3291.0
2024-12-04 12:35:00,252.06,252.13,252.04,252.05,3408.0,251.7601,251.83,251.7401,251.7501,3408.0
2024-12-04 12:40:00,252.03,252.03,251.95,252.02,1686.0,251.7301,251.7301,251.6502,251.7201,1686.0
2024-12-04 12:45:00,252.07,252.19,252.07,252.08,2397.0,251.7701,251.8899,251.7701,251.7801,2397.0
2024-12-04 12:50:00,252.08,252.21,252.08,252.17,1870.0,251.7801,251.9099,251.7801,251.87,1870.0
2024-12-04 12:55:00,252.21,252.22,252.12,252.13,1960.0,251.9099,251.9199,251.82,251.83,1960.0
2024-12-04 13:00:00,252.08,252.1,252.02,252.05,2101.0,251.7801,251.8,251.7201,251.7501,2101.0
2024-12-04 13:05:00,252.03,252.05,251.9,252.01,3975.0,251.7301,251.7501,251.6003,251.7102,3975.0
2024-12-04 13:10:00,252.01,252.15,251.97,252.03,4052.0,251.7102,251.85,251.6702,251.7301,4052.0
2024-12-04 13:15:00,252.1,252.18,251.99,252.0,2514.0,251.8,251.88,251.6902,251.7002,2514.0
2024-12-04 13:20:00,251.99,251.99,251.79,251.8,5201.0,251.6902,251.6902,251.4904,251.5004,5201.0
2024-12-04 13:25:00,251.81,252.05,251.79,252.0,5226.0,251.5104,251.7501,251.4904,251.7002,5226.0
2024-12-04 13:30:00,252.0,252.0,251.68,251.76,3927.0,251.7002,251.7002,251.3805,251.4605,3927.0
2024-12-04 13:35:00,251.87,252.04,251.87,251.99,2720.0,251.5703,251.7401,251.5703,251.6902,2720.0
2024-12-04 13:40:00,252.05,252.09,252.0,252.06,896.0,251.7501,251.7901,251.7002,251.7601,896.0
2024-12-04 13:45:00,252.11,252.17,252.05,252.13,2483.0,251.81,251.87,251.7501,251.83,2483.0
2024-12-04 13:50:00,252.14,252.23,252.14,252.22,2096.0,251.84,251.9299,251.84,251.9199,2096.0
2024-12-04 13:55:00,252.22,252.32,252.2,252.24,7816.0,251.9199,252.0198,251.8999,251.9399,7816.0
2024-12-04 14:00:00,252.22,252.38,252.15,252.16,4450.0,251.9199,252.0797,251.85,251.86,4450.0
2024-12-04 14:05:00,252.09,252.17,252.03,252.04,1871.0,251.7901,251.87,251.7301,251.7401,1871.0
2024-12-04 14:10:00,252.03,252.19,252.03,252.18,4481.0,251.7301,251.8899,251.7301,251.88,4481.0
2024-12-04 14:15:00,252.16,252.43,252.09,252.42,2556.0,251.86,252.1297,251.7901,252.1197,2556.0
2024-12-04 14:20:00,252.45,252.48,252.4,252.47,5095.0,252.1496,252.1796,252.0997,252.1696,5095.0
2024-12-04 14:25:00,252.41,252.41,252.33,252.39,1181.0,252.1097,252.1097,252.0298,252.0897,1181.0
2024-12-04 14:30:00,252.35,252.67,252.35,252.66,4690.0,252.0498,252.3694,252.0498,252.3594,4690.0
2024-12-04 14:35:00,252.63,252.77,252.63,252.66,20716.0,252.3294,252.4693,252.3294,252.3594,20716.0
2024-12-04 14:40:00,252.65,252.65,252.52,252.54,1471.0,252.3494,252.3494,252.2195,252.2395,1471.0
2024-12-04 14:45:00,252.6,252.88,252.6,252.8,17732.0,252.2995,252.5791,252.2995,252.4992,17732.0
2024-12-04 14:50:00,252.78,252.78,252.67,252.67,400.0,252.4792,252.4792,252.3694,252.3694,400.0
2024-12-04 14:55:00,252.68,253.11,252.66,253.02,27890.0,252.3794,252.8088,252.3594,252.719,27890.0
2024-12-04 15:00:00,253.07,253.19,252.97,253.02,11397.0,252.7689,252.8888,252.669,252.719,11397.0
2024-12-04 15:05:00,253.12,253.32,253.0,253.3,7315.0,252.8188,253.0186,252.699,252.9986,7315.0
2024-12-04 15:10:00,253.33,253.34,253.13,253.24,2595.0,253.0286,253.0386,252.8288,252.9387,2595.0
2024-12-04 15:15:00,253.22,253.31,253.17,253.24,4028.0,252.9187,253.0086,252.8688,252.9387,4028.0
2024-12-04 15:20:00,253.25,253.28,253.12,253.27,2858.0,252.9487,252.9786,252.8188,252.9687,2858.0
2024-12-04 15:25:00,253.27,253.44,253.27,253.43,8976.0,252.9687,253.1385,252.9687,253.1285,8976.0
2024-12-04 15:30:00,253.4,253.4,253.31,253.36,8528.0,253.0985,253.0985,253.0086,253.0585,8528.0
2024-12-04 15:35:00,253.36,253.75,253.34,253.75,28360.0,253.0585,253.4481,253.0386,253.4481,28360.0
2024-12-04 15:40:00,253.72,253.72,253.6,253.6,11907.0,253.4181,253.4181,253.2983,253.2983,11907.0
2024-12-04 15:45:00,253.57,253.69,253.53,253.62,11740.0,253.2683,253.3882,253.2283,253.3182,11740.0
2024-12-04 15:50:00,253.55,253.76,253.55,253.65,35615.0,253.2483,253.4581,253.2483,253.3482,35615.0
2024-12-04 15:55:00,253.64,254.03,253.59,254.01,81716.0,253.3382,253.7278,253.2883,253.7078,81716.0
2024-12-05 09:30:00,254.47,254.96,254.42,254.56,13138.0,254.1672,254.6566,254.1173,254.2571,13138.0
2024-12-05 09:35:00,254.21,255.18,253.94,254.94,3455.0,253.9075,254.8764,253.6379,254.6367,3455.0
2024-12-05 09:40:00,255.4,255.46,255.09,255.09,4510.0,255.0961,255.1561,254.7865,254.7865,4510.0
2024-12-05 09:45:00,254.96,255.46,254.96,255.09,5459.0,254.6566,255.1561,254.6566,254.7865,5459.0
2024-12-05 09:50:00,255.24,256.15,255.0,256.01,28100.0,254.9363,255.8452,254.6966,255.7054,28100.0
2024-12-05 09:55:00,256.01,256.39,255.99,256.35,5846.0,255.7054,256.0849,255.6854,256.045,5846.0
2024-12-05 10:00:00,256.38,256.74,256.2,256.43,7414.0,256.075,256.4345,255.8952,256.1249,7414.0
2024-12-05 10:05:00,256.43,256.59,256.0,256.0,2870.0,256.1249,256.2847,255.6954,255.6954,2870.0
2024-12-05 10:10:00,256.0,256.08,255.29,255.39,7383.0,255.6954,255.7753,254.9863,255.0861,7383.0
2024-12-05 10:15:00,255.51,255.71,255.45,255.63,6461.0,255.206,255.4058,255.1461,255.3258,6461.0
2024-12-05 10:20:00,255.73,255.75,254.97,254.97,4662.0,255.4257,255.4457,254.6666,254.6666,4662.0
2024-12-05 10:25:00,255.14,255.37,254.89,255.23,7375.0,254.8364,255.0662,254.5867,254.9263,7375.0
2024-12-05 10:30:00,255.23,255.32,254.92,255.0,4891.0,254.9263,255.0162,254.6167,254.6966,4891.0
2024-12-05 10:35:00,255.0,255.07,254.76,254.9,9987.0,254.6966,254.7665,254.4569,254.5967,9987.0
2024-12-05 10:40:00,254.8,255.15,254.78,255.05,4868.0,254.4968,254.8464,254.4769,254.7465,4868.0
2024-12-05 10:45:00,255.11,255.43,255.11,255.38,2561.0,254.8065,255.1261,254.8065,255.0761,2561.0
2024-12-05 10:50:00,255.22,255.22,254.91,255.0,2409.0,254.9163,254.9163,254.6067,254.6966,2409.0
2024-12-05 10:55:00,255.0,255.11,254.55,254.55,12768.0,254.6966,254.8065,254.2471,254.2471,12768.0
2024-12-05 11:00:00,254.5,254.86,254.49,254.67,4234.0,254.1972,254.5568,254.1872,254.367,4234.0
2024-12-05 11:05:00,254.52,255.03,254.49,254.93,13040.0,254.2172,254.7266,254.1872,254.6267,13040.0
2024-12-05 11:10:00,254.86,255.15,254.85,255.12,5361.0,254.5568,254.8464,254.5468,254.8165,5361.0
2024-12-05 11:15:00,255.12,255.21,255.01,255.18,3774.0,254.8165,254.9063,254.7066,254.8764,3774.0
2024-12-05 11:20:00,255.33,255.48,255.26,255.38,2314.0,255.0262,255.176,254.9563,255.0761,2314.0
2024-12-05 11:25:00,255.38,255.54,255.16,255.17,7079.0,255.0761,255.236,254.8564,254.8664,7079.0
2024-12-05 11:30:00,255.11,255.21,254.92,255.19,6056.0,254.8065,254.9063,254.6167,254.8864,6056.0
2024-12-05 11:35:00,255.07,255.73,254.99,255.72,8742.0,254.7665,255.4257,254.6866,255.4157,8742.0
2024-12-05 11:40:00,255.72,256.23,255.61,256.2,9976.0,255.4157,255.9251,255.3059,255.8952,9976.0
2024-12-05 11:45:00,256.28,256.5,256.2,256.36,10980.0,255.9751,256.1948,255.8952,256.055,10980.0
2024-12-05 11:50:00,256.35,256.52,256.23,256.28,2908.0,256.045,256.2148,255.9251,255.9751,2908.0
2024-12-05 11:55:00,256.52,256.62,256.27,256.62,9147.0,256.2148,256.3147,255.9651,256.3147,9147.0
2024-12-05 12:00:00,256.62,256.62,256.28,256.47,6918.0,256.3147,256.3147,255.9751,256.1648,6918.0
2024-12-05 12:05:00,256.46,256.47,256.31,256.44,6753.0,256.1549,256.1648,256.005,256.1349,6753.0
2024-12-05 12:10:00,256.44,256.44,256.0,256.15,6163.0,256.1349,256.1349,255.6954,255.8452,6163.0
2024-12-05 12:15:00,256.14,256.22,255.94,256.04,3238.0,255.8352,255.9151,255.6355,255.7354,3238.0
2024-12-05 12:20:00,255.85,256.1,255.85,256.0,5186.0,255.5456,255.7953,255.5456,255.6954,5186.0
2024-12-05 12:25:00,256.1,256.24,256.07,256.14,5826.0,255.7953,255.9351,255.7653,255.8352,5826.0
2024-12-05 12:30:00,256.14,256.15,255.98,256.08,4498.0,255.8352,255.8452,255.6754,255.7753,4498.0
2024-12-05 12:35:00,256.12,256.12,255.98,255.99,2123.0,255.8153,255.8153,255.6754,255.6854,2123.0
2024-12-05 12:40:00,255.9,256.09,255.84,256.03,4461.0,255.5955,255.7853,255.5356,255.7254,4461.0
2024-12-05 12:45:00,256.01,256.17,255.94,255.95,4580.0,255.7054,255.8652,255.6355,255.6455,4580.0
2024-12-05 12:50:00,255.96,256.08,255.92,256.08,3303.0,255.6555,255.7753,255.6155,255.7753,3303.0
2024-12-05 12:55:00,256.01,256.25,255.97,256.11,3695.0,255.7054,255.9451,255.6654,255.8053,3695.0
2024-12-05 13:00:00,256.13,256.24,256.13,256.19,2734.0,255.8253,255.9351,255.8253,255.8852,2734.0
2024-12-05 13:05:00,256.14,256.2,255.98,255.99,2389.0,255.8352,255.8952,255.6754,255.6854,2389.0
2024-12-05 13:10:00,255.99,256.14,255.99,256.08,4063.0,255.6854,255.8352,255.6854,255.7753,4063.0
2024-12-05 13:15:00,256.05,256.11,255.72,255.86,18777.0,255.7453,255.8053,255.4157,255.5556,18777.0
2024-12-05 13:20:00,255.84,255.85,255.6,255.6,11172.0,255.5356,255.5456,255.2959,255.2959,11172.0
2024-12-05 13:25:00,255.59,255.96,255.59,255.92,5032.0,255.2859,255.6555,255.2859,255.6155,5032.0
2024-12-05 13:30:00,255.87,256.05,255.8,255.98,2827.0,255.5656,255.7453,255.4956,255.6754,2827.0
2024-12-05 13:35:00,256.09,256.18,256.04,256.14,4704.0,255.7853,255.8752,255.7354,255.8352,4704.0
2024-12-05 13:40:00,256.03,256.21,256.03,256.1,3350.0,255.7254,255.9052,255.7254,255.7953,3350.0
2024-12-05 13:45:00,256.2,256.46,256.09,256.44,3787.0,255.8952,256.1549,255.7853,256.1349,3787.0
2024-12-05 13:50:00,256.37,256.62,256.28,256.62,6749.0,256.065,256.3147,255.9751,256.3147,6749.0
2024-12-05 13:55:00,256.5,256.57,256.41,256.49,5555.0,256.1948,256.2647,256.1049,256.1848,5555.0
2024-12-05 14:00:00,256.49,256.54,256.15,256.29,5337.0,256.1848,256.2348,255.8452,255.9851,5337.0
2024-12-05 14:05:00,256.28,256.34,256.11,256.34,1500.0,255.9751,256.035,255.8053,256.035,1500.0
2024-12-05 14:10:00,256.35,256.35,256.01,256.01,3142.0,256.045,256.045,255.7054,255.7054,3142.0
2024-12-05 14:15:00,255.9,256.09,255.86,255.97,3250.0,255.5955,255.7853,255.5556,255.6654,3250.0
2024-12-05 14:20:00,255.97,256.14,255.94,256.03,2791.0,255.6654,255.8352,255.6355,255.7254,2791.0
2024-12-05 14:25:00,256.03,256.18,256.02,256.13,3677.0,255.7254,255.8752,255.7154,255.8253,3677.0
2024-12-05 14:30:00,255.97,256.17,255.96,255.98,4130.0,255.6654,255.8652,255.6555,255.6754,4130.0
2024-12-05 14:35:00,256.03,256.32,256.03,256.24,2558.0,255.7254,256.015,255.7254,255.9351,2558.0
2024-12-05 14:40:00,256.24,256.31,256.04,256.04,1209.0,255.9351,256.005,255.7354,255.7354,1209.0
2024-12-05 14:45:00,256.04,256.18,256.0,256.02,1838.0,255.7354,255.8752,255.6954,255.7154,1838.0
2024-12-05 14:50:00,256.02,256.12,255.99,256.0,4651.0,255.7154,255.8153,255.6854,255.6954,4651.0
2024-12-05 14:55:00,256.0,256.17,255.99,256.12,3289.0,255.6954,255.8652,255.6854,255.8153,3289.0
2024-12-05 15:00:00,256.12,256.12,255.97,255.98,3786.0,255.8153,255.8153,255.6654,255.6754,3786.0
2024-12-05 15:05:00,255.98,256.07,255.89,255.99,3887.0,255.6754,255.7653,255.5855,255.6854,3887.0
2024-12-05 15:10:00,255.94,255.98,255.75,255.78,4696.0,255.6355,255.6754,255.4457,255.4757,4696.0
2024-12-05 15:15:00,255.78,256.02,255.77,256.02,9723.0,255.4757,255.7154,255.4657,255.7154,9723.0
2024-12-05 15:20:00,256.04,256.12,255.96,256.0,9211.0,255.7354,255.8153,255.6555,255.6954,9211.0
2024-12-05 15:25:00,256.0,256.04,255.48,255.51,13896.0,255.6954,255.7354,255.176,255.206,13896.0
2024-12-05 15:30:00,255.47,255.57,255.31,255.44,8247.0,255.166,255.2659,255.0062,255.1361,8247.0
2024-12-05 15:35:00,255.51,255.65,255.49,255.54,8121.0,255.206,255.3458,255.186,255.236,8121.0
2024-12-05 15:40:00,255.6,255.7,255.45,255.65,7264.0,255.2959,255.3958,255.1461,255.3458,7264.0
2024-12-05 15:45:00,255.7,256.06,255.57,256.01,32968.0,255.3958,255.7553,255.2659,255.7054,32968.0
2024-12-05 15:50:00,256.0,256.04,255.73,255.82,25724.0,255.6954,255.7354,255.4257,255.5156,25724.0
2024-12-05 15:55:00,255.79,256.03,255.18,255.39,77041.0,255.4857,255.7254,254.8764,255.0861,77041.0
2024-12-06 09:30:00,255.62,257.4,255.62,257.39,8016.0,255.3159,257.0937,255.3159,257.0838,8016.0
2024-12-06 09:35:00,256.96,257.4,256.73,257.38,4323.0,256.6543,257.0937,256.4245,257.0738,4323.0
2024-12-06 09:40:00,257.39,257.54,257.11,257.28,3682.0,257.0838,257.2336,256.8041,256.9739,3682.0
2024-12-06 09:45:00,257.27,257.35,257.01,257.17,1930.0,256.9639,257.0438,256.7042,256.864,1930.0
2024-12-06 09:50:00,257.17,257.31,256.84,257.1,4422.0,256.864,257.0038,256.5344,256.7941,4422.0
2024-12-06 09:55:00,257.05,257.05,256.61,256.63,3069.0,256.7442,256.7442,256.3047,256.3247,3069.0
2024-12-06 10:00:00,256.83,256.83,256.26,256.65,5882.0,256.5244,256.5244,255.9551,256.3446,5882.0
2024-12-06 10:05:00,256.57,256.95,256.56,256.91,5182.0,256.2647,256.6443,256.2547,256.6043,5182.0
2024-12-06 10:10:00,256.75,256.85,256.26,256.6,5325.0,256.4445,256.5444,255.9551,256.2947,5325.0
2024-12-06 10:15:00,256.49,256.75,256.32,256.7,2201.0,256.1848,256.4445,256.015,256.3946,2201.0
2024-12-06 10:20:00,256.76,257.4,256.76,257.25,5073.0,256.4545,257.0937,256.4545,256.9439,5073.0
2024-12-06 10:25:00,257.32,257.75,257.29,257.66,3976.0,257.0138,257.4433,256.9839,257.3534,3976.0
2024-12-06 10:30:00,257.66,257.66,257.32,257.37,3032.0,257.3534,257.3534,257.0138,257.0638,3032.0
2024-12-06 10:35:00,257.18,257.29,257.11,257.21,820.0,256.874,256.9839,256.8041,256.904,820.0
2024-12-06 10:40:00,257.21,257.21,257.04,257.16,3975.0,256.904,256.904,256.7342,256.854,3975.0
2024-12-06 10:45:00,257.22,257.25,257.14,257.18,2436.0,256.914,256.9439,256.8341,256.874,2436.0
2024-12-06 10:50:00,257.15,257.34,257.02,257.32,4099.0,256.844,257.0338,256.7142,257.0138,4099.0
2024-12-06 10:55:00,257.37,257.37,257.18,257.33,7535.0,257.0638,257.0638,256.874,257.0238,7535.0
2024-12-06 11:00:00,257.31,257.34,257.19,257.33,3574.0,257.0038,257.0338,256.884,257.0238,3574.0
2024-12-06 11:05:00,257.33,257.61,257.33,257.61,11066.0,257.0238,257.3035,257.0238,257.3035,11066.0
2024-12-06 11:10:00,257.55,258.04,257.45,257.93,9175.0,257.2436,257.733,257.1437,257.6231,9175.0
2024-12-06 11:15:00,257.93,257.93,257.6,257.71,5575.0,257.6231,257.6231,257.2935,257.4034,5575.0
2024-12-06 11:20:00,257.7,257.7,257.29,257.61,10906.0,257.3934,257.3934,256.9839,257.3035,10906.0
2024-12-06 11:25:00,257.6,257.7,257.45,257.69,2961.0,257.2935,257.3934,257.1437,257.3834,2961.0
2024-12-06 11:30:00,257.62,257.62,257.52,257.52,1815.0,257.3135,257.3135,257.2136,257.2136,1815.0
2024-12-06 11:35:00,257.63,257.72,257.38,257.62,16416.0,257.3235,257.4134,257.0738,257.3135,16416.0
2024-12-06 11:40:00,257.52,258.14,257.52,258.06,4807.0,257.2136,257.8329,257.2136,257.753,4807.0
2024-12-06 11:45:00,258.07,258.12,257.94,258.03,3890.0,257.7629,257.8129,257.6331,257.723,3890.0
2024-12-06 11:50:00,258.03,258.31,258.03,258.13,6642.0,257.723,258.0027,257.723,257.8229,6642.0
2024-12-06 11:55:00,258.13,258.14,258.01,258.04,3825.0,257.8229,257.8329,257.703,257.733,3825.0
2024-12-06 12:00:00,258.06,258.18,257.93,258.18,2825.0,257.753,257.8728,257.6231,257.8728,2825.0
2024-12-06 12:05:00,258.18,258.27,258.02,258.27,4310.0,257.8728,257.9627,257.713,257.9627,4310.0
2024-12-06 12:10:00,258.27,258.37,258.11,258.19,10265.0,257.9627,258.0626,257.8029,257.8828,10265.0
2024-12-06 12:15:00,258.16,258.17,258.04,258.1,3185.0,257.8528,257.8628,257.733,257.7929,3185.0
2024-12-06 12:20:00,258.08,258.15,258.04,258.08,1217.0,257.7729,257.8428,257.733,257.7729,1217.0
2024-12-06 12:25:00,258.09,258.16,258.03,258.05,2673.0,257.7829,257.8528,257.723,257.743,2673.0
2024-12-06 12:30:00,258.03,258.06,257.86,257.94,9934.0,257.723,257.753,257.5532,257.6331,9934.0
2024-12-06 12:35:00,257.98,258.07,257.89,257.89,4256.0,257.6731,257.7629,257.5832,257.5832,4256.0
2024-12-06 12:40:00,257.91,258.18,257.91,258.18,6732.0,257.6031,257.8728,257.6031,257.8728,6732.0
2024-12-06 12:45:00,258.22,258.22,257.94,258.04,12150.0,257.9128,257.9128,257.6331,257.733,12150.0
2024-12-06 12:50:00,258.03,258.33,258.03,258.3,2527.0,257.723,258.0226,257.723,257.9927,2527.0
2024-12-06 12:55:00,258.31,258.37,258.18,258.37,2400.0,258.0027,258.0626,257.8728,258.0626,2400.0
2024-12-06 13:00:00,258.28,258.39,258.19,258.34,1503.0,257.9727,258.0826,257.8828,258.0326,1503.0
2024-12-06 13:05:00,258.35,258.48,258.21,258.48,2841.0,258.0426,258.1725,257.9028,258.1725,2841.0
2024-12-06 13:10:00,258.5,258.57,258.28,258.37,7235.0,258.1924,258.2623,257.9727,258.0626,7235.0
2024-12-06 13:15:00,258.37,258.53,258.31,258.49,4973.0,258.0626,258.2224,258.0027,258.1824,4973.0
2024-12-06 13:20:00,258.49,258.49,258.27,258.42,6192.0,258.1824,258.1824,257.9627,258.1125,6192.0
2024-12-06 13:25:00,258.49,258.68,258.41,258.5,6208.0,258.1824,258.3722,258.1025,258.1924,6208.0
2024-12-06 13:30:00,258.49,258.49,258.1,258.14,4755.0,258.1824,258.1824,257.7929,257.8329,4755.0
2024-12-06 13:35:00,258.13,258.32,258.11,258.2,5051.0,257.8229,258.0126,257.8029,257.8928,5051.0
2024-12-06 13:40:00,258.19,258.2,257.95,258.11,5430.0,257.8828,257.8928,257.6431,257.8029,5430.0
2024-12-06 13:45:00,258.11,258.34,258.1,258.3,5133.0,257.8029,258.0326,257.7929,257.9927,5133.0
2024-12-06 13:50:00,258.28,258.33,257.9,257.99,27974.0,257.9727,258.0226,257.5931,257.683,27974.0
2024-12-06 13:55:00,258.01,258.1,257.88,257.91,24514.0,257.703,257.7929,257.5732,257.6031,24514.0
2024-12-06 14:00:00,257.91,257.91,257.5,257.56,11657.0,257.6031,257.6031,257.1936,257.2536,11657.0
2024-12-06 14:05:00,257.61,257.72,257.43,257.43,5428.0,257.3035,257.4134,257.1237,257.1237,5428.0
2024-12-06 14:10:00,257.48,257.61,257.47,257.56,5211.0,257.1736,257.3035,257.1637,257.2536,5211.0
2024-12-06 14:15:00,257.54,257.62,257.45,257.53,14787.0,257.2336,257.3135,257.1437,257.2236,14787.0
2024-12-06 14:20:00,257.52,257.77,257.52,257.61,4106.0,257.2136,257.4633,257.2136,257.3035,4106.0
2024-12-06 14:25:00,257.61,257.76,257.6,257.75,6430.0,257.3035,257.4533,257.2935,257.4433,6430.0
2024-12-06 14:30:00,257.66,257.88,257.58,257.7,68258.0,257.3534,257.5732,257.2735,257.3934,68258.0
2024-12-06 14:35:00,257.71,258.12,257.7,258.12,8281.0,257.4034,257.8129,257.3934,257.8129,8281.0
2024-12-06 14:40:00,258.13,258.15,258.01,258.14,5131.0,257.8229,257.8428,257.703,257.8329,5131.0
2024-12-06 14:45:00,258.1,258.3,258.07,258.14,10809.0,257.7929,257.9927,257.7629,257.8329,10809.0
2024-12-06 14:50:00,258.19,258.53,258.18,258.39,5436.0,257.8828,258.2224,257.8728,258.0826,5436.0
2024-12-06 14:55:00,258.46,258.54,258.35,258.44,6744.0,258.1525,258.2324,258.0426,258.1325,6744.0
2024-12-06 15:00:00,258.45,258.46,258.38,258.45,2700.0,258.1425,258.1525,258.0726,258.1425,2700.0
2024-12-06 15:05:00,258.37,258.45,258.35,258.41,5200.0,258.0626,258.1425,258.0426,258.1025,5200.0
2024-12-06 15:10:00,258.41,258.51,258.37,258.44,5638.0,258.1025,258.2024,258.0626,258.1325,5638.0
2024-12-06 15:15:00,258.5,258.5,258.2,258.2,9853.0,258.1924,258.1924,257.8928,257.8928,9853.0
2024-12-06 15:20:00,258.17,258.43,258.17,258.42,8658.0,257.8628,258.1225,257.8628,258.1125,8658.0
2024-12-06 15:25:00,258.42,258.51,258.31,258.42,7778.0,258.1125,258.2024,258.0027,258.1125,7778.0
2024-12-06 15:30:00,258.44,258.45,258.26,258.31,8608.0,258.1325,258.1425,257.9527,258.0027,8608.0
2024-12-06 15:35:00,258.31,258.33,258.2,258.26,21863.0,258.0027,258.0226,257.8928,257.9527,21863.0
2024-12-06 15:40:00,258.3,258.49,258.25,258.25,17601.0,257.9927,258.1824,257.9427,257.9427,17601.0
2024-12-06 15:45:00,258.24,258.59,258.23,258.53,16856.0,257.9327,258.2823,257.9228,258.2224,16856.0
2024-12-06 15:50:00,258.43,258.75,258.39,258.48,65263.0,258.1225,258.4421,258.0826,258.1725,65263.0
2024-12-06 15:55:00,258.43,259.01,258.4,258.48,239247.0,258.1225,258.7018,258.0926,258.1725,239247.0
2024-12-09 09:30:00,258.34,259.0,258.03,258.62,22181.0,258.0326,258.6918,257.723,258.3123,22181.0
2024-12-09 09:35:00,258.44,258.69,258.1,258.11,3763.0,258.1325,258.3822,257.7929,257.8029,3763.0
2024-12-09 09:40:00,258.12,258.18,257.26,257.61,11975.0,257.8129,257.8728,256.9539,257.3035,11975.0
2024-12-09 09:45:00,257.52,257.54,257.03,257.16,35817.0,257.2136,257.2336,256.7242,256.854,35817.0
2024-12-09 09:50:00,257.05,257.22,256.65,256.9,56738.0,256.7442,256.914,256.3446,256.5943,56738.0
2024-12-09 09:55:00,257.13,257.13,256.71,256.97,13513.0,256.8241,256.8241,256.4046,256.6643,13513.0
2024-12-09 10:00:00,256.91,257.04,255.34,255.54,19332.0,256.6043,256.7342,255.0362,255.236,19332.0
2024-12-09 10:05:00,255.54,255.59,254.97,255.25,17167.0,255.236,255.2859,254.6666,254.9463,17167.0
2024-12-09 10:10:00,255.22,255.41,255.13,255.2,12944.0,254.9163,255.1061,254.8264,254.8964,12944.0
2024-12-09 10:15:00,255.2,255.37,254.77,255.28,11673.0,254.8964,255.0662,254.4669,254.9763,11673.0
2024-12-09 10:20:00,255.27,255.51,255.11,255.41,146158.0,254.9663,255.206,254.8065,255.1061,146158.0
2024-12-09 10:25:00,255.33,255.33,253.5,253.92,157213.0,255.0262,255.0262,253.1984,253.6179,157213.0
2024-12-09 10:30:00,253.82,254.02,253.22,253.22,12383.0,253.518,253.7178,252.9187,252.9187,12383.0
2024-12-09 10:35:00,253.34,253.6,253.04,253.05,6083.0,253.0386,253.2983,252.7389,252.7489,6083.0
2024-12-09 10:40:00,253.18,253.39,252.9,253.24,10694.0,252.8788,253.0885,252.5991,252.9387,10694.0
2024-12-09 10:45:00,253.06,253.12,252.62,252.81,6717.0,252.7589,252.8188,252.3194,252.5092,6717.0
2024-12-09 10:50:00,252.7,253.16,252.66,252.67,4076.0,252.3993,252.8588,252.3594,252.3694,4076.0
2024-12-09 10:55:00,252.67,252.97,252.42,252.86,5375.0,252.3694,252.669,252.1197,252.5591,5375.0
2024-12-09 11:00:00,252.84,253.16,252.74,252.8,3783.0,252.5392,252.8588,252.4393,252.4992,3783.0
2024-12-09 11:05:00,252.89,252.9,252.35,252.58,18752.0,252.5891,252.5991,252.0498,252.2795,18752.0
2024-12-09 11:10:00,252.54,252.68,252.14,252.14,19541.0,252.2395,252.3794,251.84,251.84,19541.0
2024-12-09 11:15:00,252.06,252.49,252.06,252.39,13019.0,251.7601,252.1896,251.7601,252.0897,13019.0
2024-12-09 11:20:00,252.46,252.55,252.39,252.49,12346.0,252.1596,252.2495,252.0897,252.1896,12346.0
2024-12-09 11:25:00,252.45,252.97,252.45,252.81,13807.0,252.1496,252.669,252.1496,252.5092,13807.0
2024-12-09 11:30:00,252.89,253.09,252.82,253.02,7544.0,252.5891,252.7889,252.5192,252.719,7544.0
2024-12-09 11:35:00,253.15,253.33,252.83,252.86,10524.0,252.8488,253.0286,252.5292,252.5591,10524.0
2024-12-09 11:40:00,252.82,253.0,252.66,252.94,6893.0,252.5192,252.699,252.3594,252.639,6893.0
2024-12-09 11:45:00,253.0,253.37,253.0,253.28,8278.0,252.699,253.0685,252.699,252.9786,8278.0
2024-12-09 11:50:00,253.43,253.7,253.36,253.36,6004.0,253.1285,253.3981,253.0585,253.0585,6004.0
2024-12-09 11:55:00,253.41,253.64,253.37,253.42,5142.0,253.1085,253.3382,253.0685,253.1185,5142.0
2024-12-09 12:00:00,253.38,253.49,253.28,253.4,4398.0,253.0785,253.1884,252.9786,253.0985,4398.0
2024-12-09 12:05:00,253.4,253.41,253.08,253.41,5515.0,253.0985,253.1085,252.7789,253.1085,5515.0
2024-12-09 12:10:00,253.54,253.54,253.1,253.24,3793.0,253.2383,253.2383,252.7989,252.9387,3793.0
2024-12-09 12:15:00,253.23,253.23,253.01,253.13,2903.0,252.9287,252.9287,252.709,252.8288,2903.0
2024-12-09 12:20:00,253.12,253.23,253.04,253.04,4115.0,252.8188,252.9287,252.7389,252.7389,4115.0
2024-12-09 12:25:00,253.16,253.2,252.98,253.2,5057.0,252.8588,252.8987,252.679,252.8987,5057.0
2024-12-09 12:30:00,253.2,253.21,253.11,253.15,7843.0,252.8987,252.9087,252.8088,252.8488,7843.0
2024-12-09 12:35:00,253.15,253.2,252.89,252.93,9441.0,252.8488,252.8987,252.5891,252.6291,9441.0
2024-12-09 12:40:00,252.86,253.11,252.85,253.11,5295.0,252.5591,252.8088,252.5492,252.8088,5295.0
2024-12-09 12:45:00,253.1,253.17,252.94,252.94,2904.0,252.7989,252.8688,252.639,252.639,2904.0
2024-12-09 12:50:00,252.94,253.22,252.94,253.12,3396.0,252.639,252.9187,252.639,252.8188,3396.0
2024-12-09 12:55:00,253.12,253.12,252.9,252.91,4168.0,252.8188,252.8188,252.5991,252.6091,4168.0
2024-12-09 13:00:00,252.89,252.9,252.59,252.79,3261.0,252.5891,252.5991,252.2895,252.4892,3261.0
2024-12-09 13:05:00,252.78,253.07,252.74,252.75,5612.0,252.4792,252.7689,252.4393,252.4493,5612.0
2024-12-09 13:10:00,252.72,253.08,252.65,253.06,8437.0,252.4193,252.7789,252.3494,252.7589,8437.0
2024-12-09 13:15:00,253.06,253.13,252.97,252.99,6908.0,252.7589,252.8288,252.669,252.689,6908.0
2024-12-09 13:20:00,252.97,253.11,252.77,252.77,8438.0,252.669,252.8088,252.4693,252.4693,8438.0
2024-12-09 13:25:00,252.78,252.82,252.6,252.7,1277.0,252.4792,252.5192,252.2995,252.3993,1277.0
2024-12-09 13:30:00,252.64,252.84,252.63,252.63,4710.0,252.3394,252.5392,252.3294,252.3294,4710.0
2024-12-09 13:35:00,252.68,252.77,252.52,252.52,5780.0,252.3794,252.4693,252.2195,252.2195,5780.0
2024-12-09 13:40:00,252.56,252.61,252.49,252.5,2381.0,252.2595,252.3094,252.1896,252.1996,2381.0
2024-12-09 13:45:00,252.44,252.54,252.39,252.48,5696.0,252.1396,252.2395,252.0897,252.1796,5696.0
2024-12-09 13:50:00,252.39,252.42,252.02,252.02,4561.0,252.0897,252.1197,251.7201,251.7201,4561.0
2024-12-09 13:55:00,251.97,252.09,251.88,252.09,3178.0,251.6702,251.7901,251.5803,251.7901,3178.0
2024-12-09 14:00:00,252.13,252.13,251.89,251.89,3414.0,251.83,251.83,251.5903,251.5903,3414.0
2024-12-09 14:05:00,251.95,252.18,251.95,252.04,4786.0,251.6502,251.88,251.6502,251.7401,4786.0
2024-12-09 14:10:00,251.93,251.93,251.68,251.76,7284.0,251.6303,251.6303,251.3805,251.4605,7284.0
2024-12-09 14:15:00,251.72,251.76,251.56,251.56,5185.0,251.4205,251.4605,251.2607,251.2607,5185.0
2024-12-09 14:20:00,251.56,251.84,251.43,251.83,15142.0,251.2607,251.5404,251.1308,251.5304,15142.0
2024-12-09 14:25:00,251.83,251.84,251.48,251.49,4760.0,251.5304,251.5404,251.1808,251.1908,4760.0
2024-12-09 14:30:00,251.42,251.71,251.4,251.66,6692.0,251.1209,251.4105,251.1009,251.3606,6692.0
2024-12-09 14:35:00,251.66,251.66,251.53,251.53,3808.0,251.3606,251.3606,251.2307,251.2307,3808.0
2024-12-09 14:40:00,251.54,251.54,250.81,250.98,10451.0,251.2407,251.2407,250.5116,250.6814,10451.0
2024-12-09 14:45:00,250.98,251.18,250.97,251.12,5111.0,250.6814,250.8811,250.6714,250.8212,5111.0
2024-12-09 14:50:00,251.12,251.12,250.83,250.96,4236.0,250.8212,250.8212,250.5316,250.6614,4236.0
2024-12-09 14:55:00,250.96,251.04,250.8,250.81,5942.0,250.6614,250.7413,250.5016,250.5116,5942.0
2024-12-09 15:00:00,250.86,250.97,250.74,250.74,5995.0,250.5615,250.6714,250.4417,250.4417,5995.0
2024-12-09 15:05:00,250.76,250.85,250.73,250.84,3193.0,250.4616,250.5515,250.4317,250.5415,3193.0
2024-12-09 15:10:00,250.84,250.87,250.64,250.76,4642.0,250.5415,250.5715,250.3418,250.4616,4642.0
2024-12-09 15:15:00,250.83,250.83,250.6,250.67,18505.0,250.5316,250.5316,250.3018,250.3717,18505.0
2024-12-09 15:20:00,250.67,250.72,250.39,250.49,12956.0,250.3717,250.4217,250.0921,250.192,12956.0
2024-12-09 15:25:00,250.47,250.6,250.36,250.4,40121.0,250.172,250.3018,250.0621,250.1021,40121.0
2024-12-09 15:30:00,250.38,250.47,250.22,250.27,11176.0,250.0821,250.172,249.9223,249.9722,11176.0
2024-12-09 15:35:00,250.26,250.44,250.05,250.05,9322.0,249.9622,250.142,249.7525,249.7525,9322.0
2024-12-09 15:40:00,250.0,250.13,249.91,250.04,19345.0,249.7025,249.8324,249.6127,249.7425,19345.0
2024-12-09 15:45:00,250.06,250.07,249.94,250.03,28657.0,249.7625,249.7725,249.6426,249.7325,28657.0
2024-12-09 15:50:00,250.09,250.14,249.95,250.02,54976.0,249.7924,249.8424,249.6526,249.7225,54976.0
2024-12-09 15:55:00,250.01,250.21,249.91,250.0,192089.0,249.7125,249.9123,249.6127,249.7025,192089.0
2024-12-10 09:30:00,252.32,252.44,250.38,250.5,17820.0,252.0198,252.1396,250.0821,250.202,17820.0
2024-12-10 09:35:00,250.5,250.62,250.27,250.28,3196.0,250.202,250.3218,249.9722,249.9822,3196.0
2024-12-10 09:40:00,250.25,250.25,249.52,249.81,3311.0,249.9522,249.9522,249.2231,249.5128,3311.0
2024-12-10 09:45:00,249.9,250.44,249.78,250.27,5982.0,249.6027,250.142,249.4828,249.9722,5982.0
2024-12-10 09:50:00,250.45,250.91,249.99,250.91,10268.0,250.152,250.6115,249.6926,250.6115,10268.0
2024-12-10 09:55:00,250.97,251.41,250.7,251.19,10395.0,250.6714,251.1109,250.4017,250.8911,10395.0
2024-12-10 10:00:00,251.29,251.29,250.68,250.78,5027.0,250.991,250.991,250.3817,250.4816,5027.0
2024-12-10 10:05:00,250.78,250.83,250.25,250.47,3260.0,250.4816,250.5316,249.9522,250.172,3260.0
2024-12-10 10:10:00,250.57,250.64,250.36,250.4,3882.0,250.2719,250.3418,250.0621,250.1021,3882.0
2024-12-10 10:15:00,250.55,251.23,250.53,251.16,4715.0,250.2519,250.9311,250.2319,250.8612,4715.0
2024-12-10 10:20:00,251.15,251.53,251.1,251.53,6231.0,250.8512,251.2307,250.8012,251.2307,6231.0
2024-12-10 10:25:00,251.82,252.07,251.7,252.07,4832.0,251.5204,251.7701,251.4005,251.7701,4832.0
2024-12-10 10:30:00,252.08,252.37,251.77,252.17,22689.0,251.7801,252.0697,251.4704,251.87,22689.0
2024-12-10 10:35:00,252.31,252.95,252.31,252.73,13925.0,252.0098,252.649,252.0098,252.4293,13925.0
2024-12-10 10:40:00,252.72,253.01,252.57,252.92,14550.0,252.4193,252.709,252.2695,252.6191,14550.0
2024-12-10 10:45:00,252.92,253.14,252.87,253.14,3581.0,252.6191,252.8388,252.5691,252.8388,3581.0
2024-12-10 10:50:00,252.97,253.05,252.74,252.87,3630.0,252.669,252.7489,252.4393,252.5691,3630.0
2024-12-10 10:55:00,252.87,253.33,252.61,253.07,6623.0,252.5691,253.0286,252.3094,252.7689,6623.0
2024-12-10 11:00:00,253.0,253.29,253.0,253.29,3362.0,252.699,252.9886,252.699,252.9886,3362.0
2024-12-10 11:05:00,253.29,253.58,253.19,253.35,2914.0,252.9886,253.2783,252.8888,253.0486,2914.0
2024-12-10 11:10:00,253.55,253.69,253.35,253.48,5615.0,253.2483,253.3882,253.0486,253.1784,5615.0
2024-12-10 11:15:00,253.35,253.58,253.21,253.22,3174.0,253.0486,253.2783,252.9087,252.9187,3174.0
2024-12-10 11:20:00,253.22,253.42,253.05,253.38,9864.0,252.9187,253.1185,252.7489,253.0785,9864.0
2024-12-10 11:25:00,253.37,253.59,253.3,253.51,3181.0,253.0685,253.2883,252.9986,253.2084,3181.0
2024-12-10 11:30:00,253.51,253.69,253.41,253.69,4013.0,253.2084,253.3882,253.1085,253.3882,4013.0
2024-12-10 11:35:00,253.68,253.68,253.41,253.42,1457.0,253.3782,253.3782,253.1085,253.1185,1457.0
2024-12-10 11:40:00,253.39,253.45,253.03,253.38,12096.0,253.0885,253.1484,252.7289,253.0785,12096.0
2024-12-10 11:45:00,253.35,253.35,253.13,253.27,4033.0,253.0486,253.0486,252.8288,252.9687,4033.0
2024-12-10 11:50:00,253.27,253.27,253.2,253.21,1612.0,252.9687,252.9687,252.8987,252.9087,1612.0
2024-12-10 11:55:00,253.22,253.27,253.07,253.07,5377.0,252.9187,252.9687,252.7689,252.7689,5377.0
2024-12-10 12:00:00,253.07,253.17,253.03,253.11,2737.0,252.7689,252.8688,252.7289,252.8088,2737.0
2024-12-10 12:05:00,253.09,253.54,253.09,253.5,1478.0,252.7889,253.2383,252.7889,253.1984,1478.0
2024-12-10 12:10:00,253.49,253.62,253.47,253.54,1466.0,253.1884,253.3182,253.1684,253.2383,1466.0
2024-12-10 12:15:00,253.59,253.74,253.58,253.62,3258.0,253.2883,253.4381,253.2783,253.3182,3258.0
2024-12-10 12:20:00,253.61,253.7,253.58,253.62,2548.0,253.3083,253.3981,253.2783,253.3182,2548.0
2024-12-10 12:25:00,253.75,253.81,253.72,253.73,1448.0,253.4481,253.508,253.4181,253.4281,1448.0
2024-12-10 12:30:00,253.8,254.0,253.8,253.88,1300.0,253.498,253.6978,253.498,253.5779,1300.0
2024-12-10 12:35:00,253.89,254.01,253.83,254.01,3400.0,253.5879,253.7078,253.528,253.7078,3400.0
2024-12-10 12:40:00,254.04,254.04,253.66,253.66,1905.0,253.7377,253.7377,253.3582,253.3582,1905.0
2024-12-10 12:45:00,253.84,254.01,253.76,254.01,2846.0,253.538,253.7078,253.4581,253.7078,2846.0
2024-12-10 12:50:00,254.04,254.06,253.86,253.91,2305.0,253.7377,253.7577,253.558,253.6079,2305.0
2024-12-10 12:55:00,253.91,253.98,253.87,253.93,6099.0,253.6079,253.6778,253.5679,253.6279,6099.0
2024-12-10 13:00:00,253.92,254.0,253.76,253.76,2227.0,253.6179,253.6978,253.4581,253.4581,2227.0
2024-12-10 13:05:00,253.76,254.15,253.73,254.04,7789.0,253.4581,253.8476,253.4281,253.7377,7789.0
2024-12-10 13:10:00,254.1,254.26,253.99,254.23,2283.0,253.7977,253.9575,253.6878,253.9275,2283.0
2024-12-10 13:15:00,254.13,254.14,253.93,253.94,2709.0,253.8276,253.8376,253.6279,253.6379,2709.0
2024-12-10 13:20:00,253.95,254.19,253.92,254.19,5133.0,253.6478,253.8876,253.6179,253.8876,5133.0
2024-12-10 13:25:00,254.2,254.25,254.11,254.11,3071.0,253.8975,253.9475,253.8077,253.8077,3071.0
2024-12-10 13:30:00,254.0,254.09,254.0,254.09,1227.0,253.6978,253.7877,253.6978,253.7877,1227.0
2024-12-10 13:35:00,254.14,254.42,254.13,254.39,2424.0,253.8376,254.1173,253.8276,254.0873,2424.0
2024-12-10 13:40:00,254.39,254.48,254.18,254.19,2502.0,254.0873,254.1772,253.8776,253.8876,2502.0
2024-12-10 13:45:00,254.15,254.25,254.12,254.12,2480.0,253.8476,253.9475,253.8176,253.8176,2480.0
2024-12-10 13:50:00,254.12,254.13,253.96,254.0,2341.0,253.8176,253.8276,253.6578,253.6978,2341.0
2024-12-10 13:55:00,254.0,254.0,253.8,253.95,2149.0,253.6978,253.6978,253.498,253.6478,2149.0
2024-12-10 14:00:00,253.96,253.96,253.84,253.84,2096.0,253.6578,253.6578,253.538,253.538,2096.0
2024-12-10 14:05:00,253.77,253.79,253.65,253.66,1469.0,253.4681,253.488,253.3482,253.3582,1469.0
2024-12-10 14:10:00,253.57,253.61,253.44,253.44,1923.0,253.2683,253.3083,253.1385,253.1385,1923.0
2024-12-10 14:15:00,253.46,253.46,253.29,253.45,3991.0,253.1584,253.1584,252.9886,253.1484,3991.0
2024-12-10 14:20:00,253.39,253.44,253.33,253.42,1836.0,253.0885,253.1385,253.0286,253.1185,1836.0
2024-12-10 14:25:00,253.35,253.72,253.35,253.71,3839.0,253.0486,253.4181,253.0486,253.4081,3839.0
2024-12-10 14:30:00,253.66,253.7,253.57,253.67,3124.0,253.3582,253.3981,253.2683,253.3682,3124.0
2024-12-10 14:35:00,253.67,253.93,253.67,253.93,1907.0,253.3682,253.6279,253.3682,253.6279,1907.0
2024-12-10 14:40:00,253.98,254.16,253.86,253.92,3601.0,253.6778,253.8576,253.558,253.6179,3601.0
2024-12-10 14:45:00,253.94,254.02,253.88,253.97,3394.0,253.6379,253.7178,253.5779,253.6678,3394.0
2024-12-10 14:50:00,254.05,254.14,253.73,253.73,15193.0,253.7477,253.8376,253.4281,253.4281,15193.0
2024-12-10 14:55:00,253.73,253.93,253.67,253.82,4492.0,253.4281,253.6279,253.3682,253.518,4492.0
2024-12-10 15:00:00,253.8,254.0,253.71,253.92,7186.0,253.498,253.6978,253.4081,253.6179,7186.0
2024-12-10 15:05:00,253.92,253.98,253.68,253.75,4895.0,253.6179,253.6778,253.3782,253.4481,4895.0
2024-12-10 15:10:00,253.74,253.74,253.2,253.2,7707.0,253.4381,253.4381,252.8987,252.8987,7707.0
2024-12-10 15:15:00,253.24,253.45,253.2,253.2,7440.0,252.9387,253.1484,252.8987,252.8987,7440.0
2024-12-10 15:20:00,253.2,253.21,252.98,253.02,7232.0,252.8987,252.9087,252.679,252.719,7232.0
2024-12-10 15:25:00,253.02,253.02,252.82,252.87,7018.0,252.719,252.719,252.5192,252.5691,7018.0
2024-12-10 15:30:00,252.87,253.12,252.81,253.05,8681.0,252.5691,252.8188,252.5092,252.7489,8681.0
2024-12-10 15:35:00,253.03,253.14,252.73,252.91,10034.0,252.7289,252.8388,252.4293,252.6091,10034.0
2024-12-10 15:40:00,252.96,253.24,252.88,253.21,15096.0,252.659,252.9387,252.5791,252.9087,15096.0
2024-12-10 15:45:00,253.2,253.34,252.9,253.17,18661.0,252.8987,253.0386,252.5991,252.8688,18661.0
2024-12-10 15:50:00,253.12,253.5,253.03,253.25,33452.0,252.8188,253.1984,252.7289,252.9487,33452.0
2024-12-10 15:55:00,253.29,254.15,253.28,253.72,138151.0,252.9886,253.8476,252.9786,253.4181,138151.0
2024-12-11 09:30:00,256.32,256.73,255.65,255.84,32603.0,256.015,256.4245,255.3458,255.5356,32603.0
2024-12-11 09:35:00,256.15,256.78,255.53,256.71,5986.0,255.8452,256.4745,255.226,256.4046,5986.0
2024-12-11 09:40:00,256.86,257.08,255.99,256.95,6117.0,256.5544,256.7741,255.6854,256.6443,6117.0
2024-12-11 09:45:00,257.07,257.19,256.42,256.94,3881.0,256.7641,256.884,256.1149,256.6343,3881.0
2024-12-11 09:50:00,256.69,256.84,256.02,256.32,11193.0,256.3846,256.5344,255.7154,256.015,11193.0
2024-12-11 09:55:00,256.32,256.84,256.18,256.84,4836.0,256.015,256.5344,255.8752,256.5344,4836.0
2024-12-11 10:00:00,256.64,256.85,256.05,256.3,10927.0,256.3346,256.5444,255.7453,255.9951,10927.0
2024-12-11 10:05:00,256.3,256.3,255.56,255.97,8320.0,255.9951,255.9951,255.2559,255.6654,8320.0
2024-12-11 10:10:00,255.94,256.34,255.88,256.19,5000.0,255.6355,256.035,255.5756,255.8852,5000.0
2024-12-11 10:15:00,256.1,256.1,255.56,255.78,3693.0,255.7953,255.7953,255.2559,255.4757,3693.0
2024-12-11 10:20:00,255.92,255.94,255.45,255.91,2479.0,255.6155,255.6355,255.1461,255.6055,2479.0
2024-12-11 10:25:00,255.73,255.81,255.41,255.57,5872.0,255.4257,255.5056,255.1061,255.2659,5872.0
2024-12-11 10:30:00,255.57,255.59,255.13,255.52,6363.0,255.2659,255.2859,254.8264,255.216,6363.0
2024-12-11 10:35:00,255.59,255.95,255.26,255.7,4875.0,255.2859,255.6455,254.9563,255.3958,4875.0
2024-12-11 10:40:00,255.81,256.02,255.62,256.02,4007.0,255.5056,255.7154,255.3159,255.7154,4007.0
2024-12-11 10:45:00,255.96,256.08,255.63,256.08,1566.0,255.6555,255.7753,255.3258,255.7753,1566.0
2024-12-11 10:50:00,256.07,256.38,256.04,256.16,4117.0,255.7653,256.075,255.7354,255.8552,4117.0
2024-12-11 10:55:00,256.07,256.1,255.91,255.92,3098.0,255.7653,255.7953,255.6055,255.6155,3098.0
2024-12-11 11:00:00,255.78,255.99,255.49,255.71,5632.0,255.4757,255.6854,255.186,255.4058,5632.0
2024-12-11 11:05:00,255.64,255.64,255.31,255.31,6435.0,255.3358,255.3358,255.0062,255.0062,6435.0
2024-12-11 11:10:00,255.31,255.4,255.14,255.17,9297.0,255.0062,255.0961,254.8364,254.8664,9297.0
2024-12-11 11:15:00,255.17,255.51,255.17,255.51,6201.0,254.8664,255.206,254.8664,255.206,6201.0
2024-12-11 11:20:00,255.45,255.89,255.34,255.85,9129.0,255.1461,255.5855,255.0362,255.5456,9129.0
2024-12-11 11:25:00,255.9,256.18,255.9,255.99,10426.0,255.5955,255.8752,255.5955,255.6854,10426.0
2024-12-11 11:30:00,256.08,256.3,255.95,256.07,5382.0,255.7753,255.9951,255.6455,255.7653,5382.0
2024-12-11 11:35:00,256.07,256.47,256.04,256.47,5318.0,255.7653,256.1648,255.7354,256.1648,5318.0
2024-12-11 11:40:00,256.47,256.63,256.45,256.45,2729.0,256.1648,256.3247,256.1449,256.1449,2729.0
2024-12-11 11:45:00,256.47,256.54,256.27,256.27,2992.0,256.1648,256.2348,255.9651,255.9651,2992.0
2024-12-11 11:50:00,256.24,256.4,256.23,256.29,6700.0,255.9351,256.0949,255.9251,255.9851,6700.0
2024-12-11 11:55:00,256.32,256.38,256.22,256.24,2850.0,256.015,256.075,255.9151,255.9351,2850.0
2024-12-11 12:00:00,256.24,256.29,256.09,256.25,8542.0,255.9351,255.9851,255.7853,255.9451,8542.0
2024-12-11 12:05:00,256.33,256.64,256.26,256.53,14225.0,256.025,256.3346,255.9551,256.2248,14225.0
2024-12-11 12:10:00,256.57,256.74,256.49,256.56,8718.0,256.2647,256.4345,256.1848,256.2547,8718.0
2024-12-11 12:15:00,256.54,256.7,256.48,256.67,3772.0,256.2348,256.3946,256.1748,256.3646,3772.0
2024-12-11 12:20:00,256.66,257.0,256.6,257.0,3117.0,256.3546,256.6942,256.2947,256.6942,3117.0
2024-12-11 12:25:00,257.1,257.1,256.87,256.88,4749.0,256.7941,256.7941,256.5644,256.5744,4749.0
2024-12-11 12:30:00,256.92,256.95,256.77,256.92,2490.0,256.6143,256.6443,256.4645,256.6143,2490.0
2024-12-11 12:35:00,256.88,256.88,256.41,256.52,4357.0,256.5744,256.5744,256.1049,256.2148,4357.0
2024-12-11 12:40:00,256.51,256.77,256.5,256.69,3931.0,256.2048,256.4645,256.1948,256.3846,3931.0
2024-12-11 12:45:00,256.57,256.9,256.47,256.89,4408.0,256.2647,256.5943,256.1648,256.5843,4408.0
2024-12-11 12:50:00,256.89,256.96,256.77,256.77,3526.0,256.5843,256.6543,256.4645,256.4645,3526.0
2024-12-11 12:55:00,256.88,257.14,256.87,257.05,4131.0,256.5744,256.8341,256.5644,256.7442,4131.0
2024-12-11 13:00:00,257.04,257.29,256.99,257.25,2407.0,256.7342,256.9839,256.6842,256.9439,2407.0
2024-12-11 13:05:00,257.14,257.19,257.02,257.12,5206.0,256.8341,256.884,256.7142,256.8141,5206.0
2024-12-11 13:10:00,257.0,257.0,256.89,256.94,836.0,256.6942,256.6942,256.5843,256.6343,836.0
2024-12-11 13:15:00,256.94,257.05,256.92,257.0,4854.0,256.6343,256.7442,256.6143,256.6942,4854.0
2024-12-11 13:20:00,257.0,257.16,257.0,257.12,2125.0,256.6942,256.854,256.6942,256.8141,2125.0
2024-12-11 13:25:00,257.18,257.4,257.18,257.38,4283.0,256.874,257.0937,256.874,257.0738,4283.0
2024-12-11 13:30:00,257.37,257.46,257.26,257.4,5393.0,257.0638,257.1537,256.9539,257.0937,5393.0
2024-12-11 13:35:00,257.38,257.38,257.11,257.14,2460.0,257.0738,257.0738,256.8041,256.8341,2460.0
2024-12-11 13:40:00,257.11,257.12,257.0,257.01,2985.0,256.8041,256.8141,256.6942,256.7042,2985.0
2024-12-11 13:45:00,257.0,257.06,256.77,257.06,5333.0,256.6942,256.7541,256.4645,256.7541,5333.0
2024-12-11 13:50:00,257.12,257.18,257.03,257.14,4900.0,256.8141,256.874,256.7242,256.8341,4900.0
2024-12-11 13:55:00,257.12,257.21,257.04,257.16,6300.0,256.8141,256.904,256.7342,256.854,6300.0
2024-12-11 14:00:00,257.16,257.44,257.14,257.3,2418.0,256.854,257.1337,256.8341,256.9939,2418.0
2024-12-11 14:05:00,257.3,257.39,257.25,257.39,4065.0,256.9939,257.0838,256.9439,257.0838,4065.0
2024-12-11 14:10:00,257.39,257.62,257.34,257.61,4090.0,257.0838,257.3135,257.0338,257.3035,4090.0
2024-12-11 14:15:00,257.56,257.7,257.37,257.63,6940.0,257.2536,257.3934,257.0638,257.3235,6940.0
2024-12-11 14:20:00,257.63,257.68,257.47,257.58,1836.0,257.3235,257.3734,257.1637,257.2735,1836.0
2024-12-11 14:25:00,257.62,257.75,257.56,257.62,4953.0,257.3135,257.4433,257.2536,257.3135,4953.0
2024-12-11 14:30:00,257.66,257.66,257.51,257.51,1921.0,257.3534,257.3534,257.2036,257.2036,1921.0
2024-12-11 14:35:00,257.56,257.7,257.51,257.65,2916.0,257.2536,257.3934,257.2036,257.3434,2916.0
2024-12-11 14:40:00,257.62,257.75,257.62,257.66,4995.0,257.3135,257.4433,257.3135,257.3534,4995.0
2024-12-11 14:45:00,257.69,257.71,257.43,257.44,3337.0,257.3834,257.4034,257.1237,257.1337,3337.0
2024-12-11 14:50:00,257.46,257.49,257.37,257.49,2263.0,257.1537,257.1836,257.0638,257.1836,2263.0
2024-12-11 14:55:00,257.49,257.5,257.29,257.37,3298.0,257.1836,257.1936,256.9839,257.0638,3298.0
2024-12-11 15:00:00,257.37,257.46,257.29,257.29,2560.0,257.0638,257.1537,256.9839,256.9839,2560.0
2024-12-11 15:05:00,257.26,257.29,257.14,257.24,3378.0,256.9539,256.9839,256.8341,256.9339,3378.0
2024-12-11 15:10:00,257.16,257.17,257.02,257.02,2419.0,256.854,256.864,256.7142,256.7142,2419.0
2024-12-11 15:15:00,256.96,257.09,256.72,256.83,5105.0,256.6543,256.7841,256.4146,256.5244,5105.0
2024-12-11 15:20:00,256.81,256.88,256.61,256.88,6386.0,256.5044,256.5744,256.3047,256.5744,6386.0
2024-12-11 15:25:00,256.88,256.94,256.85,256.92,2554.0,256.5744,256.6343,256.5444,256.6143,2554.0
2024-12-11 15:30:00,256.94,256.94,256.66,256.7,7295.0,256.6343,256.6343,256.3546,256.3946,7295.0
2024-12-11 15:35:00,256.73,256.81,256.69,256.78,8967.0,256.4245,256.5044,256.3846,256.4745,8967.0
2024-12-11 15:40:00,256.76,256.87,256.7,256.84,4451.0,256.4545,256.5644,256.3946,256.5344,4451.0
2024-12-11 15:45:00,256.8,257.05,256.77,256.89,10130.0,256.4945,256.7442,256.4645,256.5843,10130.0
2024-12-11 15:50:00,256.99,257.1,256.75,257.05,15285.0,256.6842,256.7941,256.4445,256.7442,15285.0
2024-12-11 15:55:00,257.0,257.3,256.9,256.97,80000.0,256.6942,256.9939,256.5943,256.6643,80000.0
2024-12-12 09:30:00,257.62,257.62,256.83,257.29,14274.0,257.3135,257.3135,256.5244,256.9839,14274.0
2024-12-12 09:35:00,257.29,257.77,257.28,257.76,5310.0,256.9839,257.4633,256.9739,257.4533,5310.0
2024-12-12 09:40:00,257.81,258.26,257.74,257.95,141174.0,257.5033,257.9527,257.4333,257.6431,141174.0
2024-12-12 09:45:00,257.97,257.97,257.42,257.42,3003.0,257.6631,257.6631,257.1137,257.1137,3003.0
2024-12-12 09:50:00,257.42,257.82,257.13,257.82,7118.0,257.1137,257.5132,256.8241,257.5132,7118.0
2024-12-12 09:55:00,257.91,257.91,257.32,257.75,2443.0,257.6031,257.6031,257.0138,257.4433,2443.0
2024-12-12 10:00:00,257.75,257.76,257.17,257.24,4312.0,257.4433,257.4533,256.864,256.9339,4312.0
2024-12-12 10:05:00,256.73,257.29,256.73,257.29,4882.0,256.4245,256.9839,256.4245,256.9839,4882.0
2024-12-12 10:10:00,257.29,257.41,256.99,257.21,5646.0,256.9839,257.1037,256.6842,256.904,5646.0
2024-12-12 10:15:00,257.21,257.59,257.09,257.59,4022.0,256.904,257.2835,256.7841,257.2835,4022.0
2024-12-12 10:20:00,257.59,257.65,257.42,257.65,1991.0,257.2835,257.3434,257.1137,257.3434,1991.0
2024-12-12 10:25:00,257.5,257.57,257.31,257.42,9172.0,257.1936,257.2635,257.0038,257.1137,9172.0
2024-12-12 10:30:00,257.54,257.94,257.54,257.88,2449.0,257.2336,257.6331,257.2336,257.5732,2449.0
2024-12-12 10:35:00,257.85,257.85,257.49,257.5,1236.0,257.5432,257.5432,257.1836,257.1936,1236.0
2024-12-12 10:40:00,257.5,257.76,257.45,257.52,5976.0,257.1936,257.4533,257.1437,257.2136,5976.0
2024-12-12 10:45:00,257.52,257.73,257.37,257.73,5898.0,257.2136,257.4233,257.0638,257.4233,5898.0
2024-12-12 10:50:00,257.72,257.72,257.49,257.66,1593.0,257.4134,257.4134,257.1836,257.3534,1593.0
2024-12-12 10:55:00,257.82,258.03,257.76,257.99,2367.0,257.5132,257.723,257.4533,257.683,2367.0
2024-12-12 11:00:00,257.95,258.06,257.86,257.94,3456.0,257.6431,257.753,257.5532,257.6331,3456.0
2024-12-12 11:05:00,257.84,258.18,257.77,258.15,19312.0,257.5332,257.8728,257.4633,257.8428,19312.0
2024-12-12 11:10:00,258.15,258.31,258.15,258.29,2333.0,257.8428,258.0027,257.8428,257.9827,2333.0
2024-12-12 11:15:00,258.24,258.43,258.19,258.43,4115.0,257.9327,258.1225,257.8828,258.1225,4115.0
2024-12-12 11:20:00,258.42,258.43,258.18,258.22,13053.0,258.1125,258.1225,257.8728,257.9128,13053.0
2024-12-12 11:25:00,258.22,258.36,258.21,258.24,11863.0,257.9128,258.0526,257.9028,257.9327,11863.0
2024-12-12 11:30:00,258.13,258.14,257.83,257.85,5730.0,257.8229,257.8329,257.5232,257.5432,5730.0
2024-12-12 11:35:00,257.91,258.09,257.82,257.99,4202.0,257.6031,257.7829,257.5132,257.683,4202.0
2024-12-12 11:40:00,257.94,258.05,257.88,258.0,1488.0,257.6331,257.743,257.5732,257.693,1488.0
2024-12-12 11:45:00,258.0,258.0,257.85,257.88,1851.0,257.693,257.693,257.5432,257.5732,1851.0
2024-12-12 11:50:00,258.01,258.13,257.85,258.01,4919.0,257.703,257.8229,257.5432,257.703,4919.0
2024-12-12 11:55:00,257.99,258.07,257.87,257.87,5755.0,257.683,257.7629,257.5632,257.5632,5755.0
2024-12-12 12:00:00,257.94,257.95,257.92,257.92,741.0,257.6331,257.6431,257.6131,257.6131,741.0
2024-12-12 12:05:00,257.94,258.1,257.86,258.1,3607.0,257.6331,257.7929,257.5532,257.7929,3607.0
2024-12-12 12:10:00,258.12,258.12,258.04,258.09,1835.0,257.8129,257.8129,257.733,257.7829,1835.0
2024-12-12 12:15:00,258.03,258.5,258.03,258.38,14950.0,257.723,258.1924,257.723,258.0726,14950.0
2024-12-12 12:20:00,258.47,258.63,258.36,258.37,5011.0,258.1625,258.3223,258.0526,258.0626,5011.0
2024-12-12 12:25:00,258.36,258.37,258.31,258.31,1015.0,258.0526,258.0626,258.0027,258.0027,1015.0
2024-12-12 12:30:00,258.2,258.29,258.2,258.2,1500.0,257.8928,257.9827,257.8928,257.8928,1500.0
2024-12-12 12:35:00,258.19,258.26,258.19,258.2,1277.0,257.8828,257.9527,257.8828,257.8928,1277.0
2024-12-12 12:40:00,258.2,258.43,258.2,258.41,6932.0,257.8928,258.1225,257.8928,258.1025,6932.0
2024-12-12 12:45:00,258.41,258.54,258.41,258.42,2414.0,258.1025,258.2324,258.1025,258.1125,2414.0
2024-12-12 12:50:00,258.2,258.2,257.92,258.03,15925.0,257.8928,257.8928,257.6131,257.723,15925.0
2024-12-12 12:55:00,257.95,258.0,257.84,258.0,3697.0,257.6431,257.693,257.5332,257.693,3697.0
2024-12-12 13:00:00,257.93,257.94,257.79,257.8,3814.0,257.6231,257.6331,257.4833,257.4933,3814.0
2024-12-12 13:05:00,257.88,257.9,257.72,257.78,1639.0,257.5732,257.5931,257.4134,257.4733,1639.0
2024-12-12 13:10:00,257.82,257.83,257.65,257.65,2501.0,257.5132,257.5232,257.3434,257.3434,2501.0
2024-12-12 13:15:00,257.6,257.72,257.54,257.6,2698.0,257.2935,257.4134,257.2336,257.2935,2698.0
2024-12-12 13:20:00,257.6,257.6,257.54,257.58,1427.0,257.2935,257.2935,257.2336,257.2735,1427.0
2024-12-12 13:25:00,257.57,257.57,257.27,257.32,1576.0,257.2635,257.2635,256.9639,257.0138,1576.0
2024-12-12 13:30:00,257.39,257.54,257.39,257.5,2669.0,257.0838,257.2336,257.0838,257.1936,2669.0
2024-12-12 13:35:00,257.39,257.51,257.3,257.5,4137.0,257.0838,257.2036,256.9939,257.1936,4137.0
2024-12-12 13:40:00,257.5,257.56,257.45,257.45,40891.0,257.1936,257.2536,257.1437,257.1437,40891.0
2024-12-12 13:45:00,257.38,257.53,257.38,257.48,1508.0,257.0738,257.2236,257.0738,257.1736,1508.0
2024-12-12 13:50:00,257.44,257.61,257.39,257.61,2717.0,257.1337,257.3035,257.0838,257.3035,2717.0
2024-12-12 13:55:00,257.64,257.65,257.32,257.41,4975.0,257.3335,257.3434,257.0138,257.1037,4975.0
2024-12-12 14:00:00,257.44,257.44,257.2,257.28,7240.0,257.1337,257.1337,256.894,256.9739,7240.0
2024-12-12 14:05:00,257.3,257.3,256.97,256.97,6825.0,256.9939,256.9939,256.6643,256.6643,6825.0
2024-12-12 14:10:00,256.85,256.95,256.72,256.72,3863.0,256.5444,256.6443,256.4146,256.4146,3863.0
2024-12-12 14:15:00,256.74,256.97,256.74,256.82,6903.0,256.4345,256.6643,256.4345,256.5144,6903.0
2024-12-12 14:20:00,256.81,256.81,256.57,256.66,2569.0,256.5044,256.5044,256.2647,256.3546,2569.0
2024-12-12 14:25:00,256.65,256.66,256.36,256.5,6820.0,256.3446,256.3546,256.055,256.1948,6820.0
2024-12-12 14:30:00,256.46,256.61,256.4,256.57,5573.0,256.1549,256.3047,256.0949,256.2647,5573.0
2024-12-12 14:35:00,256.57,256.85,256.55,256.85,5497.0,256.2647,256.5444,256.2448,256.5444,5497.0
2024-12-12 14:40:00,256.86,256.87,256.64,256.65,5123.0,256.5544,256.5644,256.3346,256.3446,5123.0
2024-12-12 14:45:00,256.75,256.79,256.53,256.53,2993.0,256.4445,256.4845,256.2248,256.2248,2993.0
2024-12-12 14:50:00,256.68,256.68,256.21,256.28,6789.0,256.3746,256.3746,255.9052,255.9751,6789.0
2024-12-12 14:55:00,256.28,256.4,256.26,256.4,9718.0,255.9751,256.0949,255.9551,256.0949,9718.0
2024-12-12 15:00:00,256.38,256.38,256.25,256.27,3695.0,256.075,256.075,255.9451,255.9651,3695.0
2024-12-12 15:05:00,256.22,256.22,256.02,256.02,7157.0,255.9151,255.9151,255.7154,255.7154,7157.0
2024-12-12 15:10:00,256.08,256.21,256.0,256.0,13981.0,255.7753,255.9052,255.6954,255.6954,13981.0
2024-12-12 15:15:00,255.99,256.09,255.84,256.01,6678.0,255.6854,255.7853,255.5356,255.7054,6678.0
2024-12-12 15:20:00,255.98,256.08,255.95,256.01,3587.0,255.6754,255.7753,255.6455,255.7054,3587.0
2024-12-12 15:25:00,256.0,256.02,255.89,255.93,4901.0,255.6954,255.7154,255.5855,255.6255,4901.0
2024-12-12 15:30:00,255.93,256.03,255.89,255.95,4613.0,255.6255,255.7254,255.5855,255.6455,4613.0
2024-12-12 15:35:00,255.89,255.99,255.68,255.8,8003.0,255.5855,255.6854,255.3758,255.4956,8003.0
2024-12-12 15:40:00,255.8,255.83,255.7,255.77,2504.0,255.4956,255.5256,255.3958,255.4657,2504.0
2024-12-12 15:45:00,255.78,255.93,255.75,255.81,5788.0,255.4757,255.6255,255.4457,255.5056,5788.0
2024-12-12 15:50:00,255.71,255.88,255.67,255.81,18285.0,255.4058,255.5756,255.3658,255.5056,18285.0
2024-12-12 15:55:00,255.81,256.08,255.61,255.91,81829.0,255.5056,255.7753,255.3059,255.6055,81829.0
2024-12-13 09:30:00,256.42,256.47,255.54,255.87,11438.0,256.1149,256.1648,255.236,255.5656,11438.0
2024-12-13 09:35:00,255.82,256.04,255.25,255.59,13604.0,255.5156,255.7354,254.9463,255.2859,13604.0
2024-12-13 09:40:00,256.09,256.09,255.34,255.62,3353.0,255.7853,255.7853,255.0362,255.3159,3353.0
2024-12-13 09:45:00,255.4,255.68,255.2,255.67,2452.0,255.0961,255.3758,254.8964,255.3658,2452.0
2024-12-13 09:50:00,255.34,255.73,255.24,255.65,5014.0,255.0362,255.4257,254.9363,255.3458,5014.0
2024-12-13 09:55:00,255.63,255.87,255.63,255.65,4141.0,255.3258,255.5656,255.3258,255.3458,4141.0
2024-12-13 10:00:00,255.65,255.65,255.13,255.23,1693.0,255.3458,255.3458,254.8264,254.9263,1693.0
2024-12-13 10:05:00,255.16,255.16,254.82,254.97,2253.0,254.8564,254.8564,254.5168,254.6666,2253.0
2024-12-13 10:10:00,254.97,254.97,254.71,254.71,919.0,254.6666,254.6666,254.4069,254.4069,919.0
2024-12-13 10:15:00,254.79,254.8,254.44,254.65,5781.0,254.4868,254.4968,254.1373,254.347,5781.0
2024-12-13 10:20:00,254.4,254.44,254.01,254.01,2100.0,254.0973,254.1373,253.7078,253.7078,2100.0
2024-12-13 10:25:00,254.17,254.53,253.92,254.47,13493.0,253.8676,254.2272,253.6179,254.1672,13493.0
2024-12-13 10:30:00,254.32,254.45,254.3,254.42,1832.0,254.0174,254.1473,253.9974,254.1173,1832.0
2024-12-13 10:35:00,254.49,254.49,254.24,254.33,1687.0,254.1872,254.1872,253.9375,254.0274,1687.0
2024-12-13 10:40:00,254.15,254.15,253.61,253.61,1800.0,253.8476,253.8476,253.3083,253.3083,1800.0
2024-12-13 10:45:00,253.87,254.07,253.86,254.01,2002.0,253.5679,253.7677,253.558,253.7078,2002.0
2024-12-13 10:50:00,253.91,253.95,253.84,253.94,1308.0,253.6079,253.6478,253.538,253.6379,1308.0
2024-12-13 10:55:00,253.94,254.13,253.83,253.84,6585.0,253.6379,253.8276,253.528,253.538,6585.0
2024-12-13 11:00:00,253.84,253.84,253.6,253.77,3954.0,253.538,253.538,253.2983,253.4681,3954.0
2024-12-13 11:05:00,253.73,253.97,253.6,253.86,2840.0,253.4281,253.6678,253.2983,253.558,2840.0
2024-12-13 11:10:00,253.96,254.09,253.92,254.09,1797.0,253.6578,253.7877,253.6179,253.7877,1797.0
2024-12-13 11:15:00,254.15,254.15,253.74,253.81,1625.0,253.8476,253.8476,253.4381,253.508,1625.0
2024-12-13 11:20:00,253.81,254.23,253.71,254.22,3472.0,253.508,253.9275,253.4081,253.9175,3472.0
2024-12-13 11:25:00,254.3,254.36,254.05,254.05,2699.0,253.9974,254.0574,253.7477,253.7477,2699.0
2024-12-13 11:30:00,254.05,254.25,254.05,254.19,1600.0,253.7477,253.9475,253.7477,253.8876,1600.0
2024-12-13 11:35:00,254.19,254.26,253.89,254.06,2982.0,253.8876,253.9575,253.5879,253.7577,2982.0
2024-12-13 11:40:00,254.14,254.14,254.0,254.12,3737.0,253.8376,253.8376,253.6978,253.8176,3737.0
2024-12-13 11:45:00,254.13,254.13,253.74,253.74,1878.0,253.8276,253.8276,253.4381,253.4381,1878.0
2024-12-13 11:50:00,253.83,253.91,253.59,253.59,2389.0,253.528,253.6079,253.2883,253.2883,2389.0
2024-12-13 11:55:00,253.6,253.62,253.42,253.45,5861.0,253.2983,253.3182,253.1185,253.1484,5861.0
2024-12-13 12:00:00,253.56,253.56,253.25,253.31,3930.0,253.2583,253.2583,252.9487,253.0086,3930.0
2024-12-13 12:05:00,253.17,253.23,253.17,253.23,525.0,252.8688,252.9287,252.8688,252.9287,525.0
2024-12-13 12:10:00,253.28,253.4,253.19,253.19,4985.0,252.9786,253.0985,252.8888,252.8888,4985.0
2024-12-13 12:15:00,253.19,253.19,253.03,253.11,1266.0,252.8888,252.8888,252.7289,252.8088,1266.0
2024-12-13 12:20:00,253.09,253.09,252.77,252.77,1140.0,252.7889,252.7889,252.4693,252.4693,1140.0
2024-12-13 12:25:00,252.77,252.91,252.77,252.82,1000.0,252.4693,252.6091,252.4693,252.5192,1000.0
2024-12-13 12:30:00,252.82,252.82,252.43,252.46,3033.0,252.5192,252.5192,252.1297,252.1596,3033.0
2024-12-13 12:35:00,252.44,252.51,252.13,252.24,4706.0,252.1396,252.2096,251.83,251.9399,4706.0
2024-12-13 12:40:00,252.18,252.4,252.15,252.34,6862.0,251.88,252.0997,251.85,252.0398,6862.0
2024-12-13 12:45:00,252.39,252.44,252.32,252.34,1603.0,252.0897,252.1396,252.0198,252.0398,1603.0
2024-12-13 12:50:00,252.26,252.27,251.9,252.11,3839.0,251.9599,251.9698,251.6003,251.81,3839.0
2024-12-13 12:55:00,252.01,252.01,251.55,251.62,3394.0,251.7102,251.7102,251.2507,251.3206,3394.0
2024-12-13 13:00:00,251.62,252.15,251.61,252.07,7260.0,251.3206,251.85,251.3106,251.7701,7260.0
2024-12-13 13:05:00,252.16,252.17,251.95,252.06,5098.0,251.86,251.87,251.6502,251.7601,5098.0
2024-12-13 13:10:00,252.08,252.24,251.95,251.98,3341.0,251.7801,251.9399,251.6502,251.6802,3341.0
2024-12-13 13:15:00,251.96,252.16,251.89,252.04,13117.0,251.6602,251.86,251.5903,251.7401,13117.0
2024-12-13 13:20:00,252.04,252.12,251.97,251.98,1416.0,251.7401,251.82,251.6702,251.6802,1416.0
2024-12-13 13:25:00,251.99,252.19,251.85,252.17,7351.0,251.6902,251.8899,251.5503,251.87,7351.0
2024-12-13 13:30:00,252.17,252.19,252.11,252.11,1416.0,251.87,251.8899,251.81,251.81,1416.0
2024-12-13 13:35:00,252.04,252.14,251.95,252.11,3393.0,251.7401,251.84,251.6502,251.81,3393.0
2024-12-13 13:40:00,252.1,252.29,251.88,252.29,52430.0,251.8,251.9898,251.5803,251.9898,52430.0
2024-12-13 13:45:00,252.31,252.49,252.22,252.41,4835.0,252.0098,252.1896,251.9199,252.1097,4835.0
2024-12-13 13:50:00,252.36,252.46,252.3,252.44,9330.0,252.0597,252.1596,251.9998,252.1396,9330.0
2024-12-13 13:55:00,252.44,252.58,252.4,252.4,1390.0,252.1396,252.2795,252.0997,252.0997,1390.0
2024-12-13 14:00:00,252.49,252.61,252.26,252.61,5707.0,252.1896,252.3094,251.9599,252.3094,5707.0
2024-12-13 14:05:00,252.6,252.96,252.6,252.95,6882.0,252.2995,252.659,252.2995,252.649,6882.0
2024-12-13 14:10:00,252.91,253.1,252.91,252.97,1185.0,252.6091,252.7989,252.6091,252.669,1185.0
2024-12-13 14:15:00,252.97,253.02,252.68,252.85,4667.0,252.669,252.719,252.3794,252.5492,4667.0
2024-12-13 14:20:00,252.86,252.91,252.63,252.76,1626.0,252.5591,252.6091,252.3294,252.4593,1626.0
2024-12-13 14:25:00,252.75,252.87,252.75,252.82,2159.0,252.4493,252.5691,252.4493,252.5192,2159.0
2024-12-13 14:30:00,252.79,252.87,252.7,252.83,4144.0,252.4892,252.5691,252.3993,252.5292,4144.0
2024-12-13 14:35:00,252.9,252.95,252.8,252.83,3909.0,252.5991,252.649,252.4992,252.5292,3909.0
2024-12-13 14:40:00,252.83,252.83,252.59,252.61,3355.0,252.5292,252.5292,252.2895,252.3094,3355.0
2024-12-13 14:45:00,252.62,252.86,252.45,252.85,4711.0,252.3194,252.5591,252.1496,252.5492,4711.0
2024-12-13 14:50:00,252.81,252.93,252.75,252.8,3393.0,252.5092,252.6291,252.4493,252.4992,3393.0
2024-12-13 14:55:00,252.83,252.96,252.72,252.93,3824.0,252.5292,252.659,252.4193,252.6291,3824.0
2024-12-13 15:00:00,252.94,253.18,252.93,253.18,1287.0,252.639,252.8788,252.6291,252.8788,1287.0
2024-12-13 15:05:00,253.09,253.15,252.61,252.73,3810.0,252.7889,252.8488,252.3094,252.4293,3810.0
2024-12-13 15:10:00,252.83,252.83,252.57,252.57,4434.0,252.5292,252.5292,252.2695,252.2695,4434.0
2024-12-13 15:15:00,252.57,252.71,252.54,252.64,2466.0,252.2695,252.4093,252.2395,252.3394,2466.0
2024-12-13 15:20:00,252.63,252.76,252.61,252.75,3980.0,252.3294,252.4593,252.3094,252.4493,3980.0
2024-12-13 15:25:00,252.76,252.77,252.64,252.65,2398.0,252.4593,252.4693,252.3394,252.3494,2398.0
2024-12-13 15:30:00,252.66,252.69,252.61,252.65,2200.0,252.3594,252.3893,252.3094,252.3494,2200.0
2024-12-13 15:35:00,252.65,252.72,252.49,252.71,5886.0,252.3494,252.4193,252.1896,252.4093,5886.0
2024-12-13 15:40:00,252.7,252.87,252.68,252.86,7412.0,252.3993,252.5691,252.3794,252.5591,7412.0
2024-12-13 15:45:00,252.91,253.06,252.85,252.93,4754.0,252.6091,252.7589,252.5492,252.6291,4754.0
2024-12-13 15:50:00,253.07,253.35,252.95,252.97,9173.0,252.7689,253.0486,252.649,252.669,9173.0
2024-12-13 15:55:00,252.99,253.07,252.7,252.76,46211.0,252.689,252.7689,252.3993,252.4593,46211.0
2024-12-16 09:30:00,251.66,253.15,251.59,252.68,40130.0,251.3606,252.8488,251.2907,252.3794,40130.0
2024-12-16 09:35:00,252.89,253.54,252.88,253.53,2609.0,252.5891,253.2383,252.5791,253.2283,2609.0
2024-12-16 09:40:00,253.52,253.77,253.24,253.65,3395.0,253.2184,253.4681,252.9387,253.3482,3395.0
2024-12-16 09:45:00,253.83,254.39,253.73,254.26,7160.0,253.528,254.0873,253.4281,253.9575,7160.0
2024-12-16 09:50:00,254.2,254.49,254.08,254.12,3362.0,253.8975,254.1872,253.7777,253.8176,3362.0
2024-12-16 09:55:00,254.26,254.32,254.02,254.21,2320.0,253.9575,254.0174,253.7178,253.9075,2320.0
2024-12-16 10:00:00,254.21,254.81,254.1,254.81,7337.0,253.9075,254.5068,253.7977,254.5068,7337.0
2024-12-16 10:05:00,254.83,254.89,254.69,254.88,3828.0,254.5268,254.5867,254.387,254.5767,3828.0
2024-12-16 10:10:00,254.84,255.33,254.79,254.99,16196.0,254.5368,255.0262,254.4868,254.6866,16196.0
2024-12-16 10:15:00,254.89,254.98,254.61,254.61,4983.0,254.5867,254.6766,254.3071,254.3071,4983.0
2024-12-16 10:20:00,254.61,254.73,254.49,254.61,6039.0,254.3071,254.4269,254.1872,254.3071,6039.0
2024-12-16 10:25:00,254.61,255.03,254.44,255.03,9719.0,254.3071,254.7266,254.1373,254.7266,9719.0
2024-12-16 10:30:00,255.12,255.15,255.06,255.06,2119.0,254.8165,254.8464,254.7565,254.7565,2119.0
2024-12-16 10:35:00,255.06,255.06,254.61,254.74,2638.0,254.7565,254.7565,254.3071,254.4369,2638.0
2024-12-16 10:40:00,254.63,254.67,254.48,254.51,1809.0,254.327,254.367,254.1772,254.2072,1809.0
2024-12-16 10:45:00,254.44,254.67,254.27,254.67,3479.0,254.1373,254.367,253.9675,254.367,3479.0
2024-12-16 10:50:00,254.67,254.68,254.57,254.66,6254.0,254.367,254.377,254.2671,254.357,6254.0
2024-12-16 10:55:00,254.66,254.71,254.42,254.57,1998.0,254.357,254.4069,254.1173,254.2671,1998.0
2024-12-16 11:00:00,254.51,254.55,254.33,254.5,3469.0,254.2072,254.2471,254.0274,254.1972,3469.0
2024-12-16 11:05:00,254.51,254.72,254.48,254.48,4940.0,254.2072,254.4169,254.1772,254.1772,4940.0
2024-12-16 11:10:00,254.48,254.59,254.46,254.54,980.0,254.1772,254.2871,254.1572,254.2371,980.0
2024-12-16 11:15:00,254.38,254.38,254.0,254.13,3402.0,254.0773,254.0773,253.6978,253.8276,3402.0
2024-12-16 11:20:00,254.16,254.31,254.12,254.12,6052.0,253.8576,254.0074,253.8176,253.8176,6052.0
2024-12-16 11:25:00,254.21,254.38,254.05,254.32,3456.0,253.9075,254.0773,253.7477,254.0174,3456.0
2024-12-16 11:30:00,254.36,254.48,254.19,254.32,7850.0,254.0574,254.1772,253.8876,254.0174,7850.0
2024-12-16 11:35:00,254.41,254.49,254.27,254.33,1455.0,254.1073,254.1872,253.9675,254.0274,1455.0
2024-12-16 11:40:00,254.34,254.34,253.74,253.8,3752.0,254.0374,254.0374,253.4381,253.498,3752.0
2024-12-16 11:45:00,253.83,254.01,253.77,254.01,5221.0,253.528,253.7078,253.4681,253.7078,5221.0
2024-12-16 11:50:00,254.0,254.25,253.98,254.21,4870.0,253.6978,253.9475,253.6778,253.9075,4870.0
2024-12-16 11:55:00,254.21,254.21,254.02,254.15,1105.0,253.9075,253.9075,253.7178,253.8476,1105.0
2024-12-16 12:00:00,254.2,254.2,253.92,253.92,1093.0,253.8975,253.8975,253.6179,253.6179,1093.0
2024-12-16 12:05:00,253.92,254.34,253.83,254.31,5422.0,253.6179,254.0374,253.528,254.0074,5422.0
2024-12-16 12:10:00,254.25,254.52,254.25,254.52,2103.0,253.9475,254.2172,253.9475,254.2172,2103.0
2024-12-16 12:15:00,254.58,254.6,254.21,254.21,3139.0,254.2771,254.2971,253.9075,253.9075,3139.0
2024-12-16 12:20:00,254.21,254.3,254.18,254.19,1000.0,253.9075,253.9974,253.8776,253.8876,1000.0
2024-12-16 12:25:00,254.24,254.24,253.93,253.93,1995.0,253.9375,253.9375,253.6279,253.6279,1995.0
2024-12-16 12:30:00,253.93,253.99,253.71,253.71,2901.0,253.6279,253.6878,253.4081,253.4081,2901.0
2024-12-16 12:35:00,253.82,253.87,253.71,253.71,955.0,253.518,253.5679,253.4081,253.4081,955.0
2024-12-16 12:40:00,253.79,253.92,253.79,253.85,4194.0,253.488,253.6179,253.488,253.548,4194.0
2024-12-16 12:45:00,253.86,253.86,253.84,253.85,1355.0,253.558,253.558,253.538,253.548,1355.0
2024-12-16 12:50:00,253.85,253.85,253.44,253.51,1762.0,253.548,253.548,253.1385,253.2084,1762.0
2024-12-16 12:55:00,253.68,253.82,253.52,253.8,4634.0,253.3782,253.518,253.2184,253.498,4634.0
2024-12-16 13:00:00,253.82,253.94,253.76,253.94,2177.0,253.518,253.6379,253.4581,253.6379,2177.0
2024-12-16 13:05:00,253.94,253.94,253.72,253.82,3292.0,253.6379,253.6379,253.4181,253.518,3292.0
2024-12-16 13:10:00,253.91,253.91,253.69,253.69,1046.0,253.6079,253.6079,253.3882,253.3882,1046.0
2024-12-16 13:15:00,253.75,253.93,253.72,253.93,3445.0,253.4481,253.6279,253.4181,253.6279,3445.0
2024-12-16 13:20:00,253.98,254.27,253.95,254.24,1349.0,253.6778,253.9675,253.6478,253.9375,1349.0
2024-12-16 13:25:00,254.1,254.31,254.02,254.03,1062.0,253.7977,254.0074,253.7178,253.7278,1062.0
2024-12-16 13:30:00,254.05,254.06,253.95,254.03,2902.0,253.7477,253.7577,253.6478,253.7278,2902.0
2024-12-16 13:35:00,254.16,254.16,254.01,254.02,1992.0,253.8576,253.8576,253.7078,253.7178,1992.0
2024-12-16 13:40:00,254.06,254.06,254.03,254.04,721.0,253.7577,253.7577,253.7278,253.7377,721.0
2024-12-16 13:45:00,254.15,254.29,254.01,254.25,12555.0,253.8476,253.9874,253.7078,253.9475,12555.0
2024-12-16 13:50:00,254.26,254.3,254.08,254.13,1520.0,253.9575,253.9974,253.7777,253.8276,1520.0
2024-12-16 13:55:00,254.14,254.3,254.13,254.24,11446.0,253.8376,253.9974,253.8276,253.9375,11446.0
2024-12-16 14:00:00,254.24,254.32,254.2,254.32,9657.0,253.9375,254.0174,253.8975,254.0174,9657.0
2024-12-16 14:05:00,254.32,254.47,254.23,254.39,5125.0,254.0174,254.1672,253.9275,254.0873,5125.0
2024-12-16 14:10:00,254.43,254.43,253.92,254.0,9438.0,254.1273,254.1273,253.6179,253.6978,9438.0
2024-12-16 14:15:00,254.12,254.23,254.04,254.14,4163.0,253.8176,253.9275,253.7377,253.8376,4163.0
2024-12-16 14:20:00,254.14,254.21,254.01,254.21,3664.0,253.8376,253.9075,253.7078,253.9075,3664.0
2024-12-16 14:25:00,254.18,254.18,254.08,254.13,4117.0,253.8776,253.8776,253.7777,253.8276,4117.0
2024-12-16 14:30:00,254.11,254.11,253.99,254.09,10473.0,253.8077,253.8077,253.6878,253.7877,10473.0
2024-12-16 14:35:00,254.13,254.21,254.07,254.19,4526.0,253.8276,253.9075,253.7677,253.8876,4526.0
2024-12-16 14:40:00,254.21,254.29,254.15,254.29,6180.0,253.9075,253.9874,253.8476,253.9874,6180.0
2024-12-16 14:45:00,254.29,254.53,254.28,254.53,6026.0,253.9874,254.2272,253.9775,254.2272,6026.0
2024-12-16 14:50:00,254.49,254.61,254.45,254.6,14426.0,254.1872,254.3071,254.1473,254.2971,14426.0
2024-12-16 14:55:00,254.6,254.67,254.26,254.54,11264.0,254.2971,254.367,253.9575,254.2371,11264.0
2024-12-16 15:00:00,254.48,254.52,254.28,254.52,5700.0,254.1772,254.2172,253.9775,254.2172,5700.0
2024-12-16 15:05:00,254.54,254.58,254.51,254.58,3580.0,254.2371,254.2771,254.2072,254.2771,3580.0
2024-12-16 15:10:00,254.57,254.58,254.45,254.53,5513.0,254.2671,254.2771,254.1473,254.2272,5513.0
2024-12-16 15:15:00,254.53,254.59,254.5,254.54,14623.0,254.2272,254.2871,254.1972,254.2371,14623.0
2024-12-16 15:20:00,254.56,254.78,254.49,254.77,25101.0,254.2571,254.4769,254.1872,254.4669,25101.0
2024-12-16 15:25:00,254.73,254.78,254.45,254.45,7698.0,254.4269,254.4769,254.1473,254.1473,7698.0
2024-12-16 15:30:00,254.36,254.36,254.13,254.13,3351.0,254.0574,254.0574,253.8276,253.8276,3351.0
2024-12-16 15:35:00,254.18,254.18,253.72,253.82,6822.0,253.8776,253.8776,253.4181,253.518,6822.0
2024-12-16 15:40:00,253.82,253.82,253.49,253.61,2541.0,253.518,253.518,253.1884,253.3083,2541.0
2024-12-16 15:45:00,253.49,253.49,253.15,253.2,16658.0,253.1884,253.1884,252.8488,252.8987,16658.0
2024-12-16 15:50:00,253.16,253.16,252.73,252.86,20350.0,252.8588,252.8588,252.4293,252.5591,20350.0
2024-12-16 15:55:00,252.91,253.19,252.77,253.03,98659.0,252.6091,252.8888,252.4693,252.7289,98659.0
2024-12-17 09:30:00,252.07,252.88,251.19,251.99,17094.0,251.7701,252.5791,250.8911,251.6902,17094.0
2024-12-17 09:35:00,252.01,252.48,251.53,252.05,5150.0,251.7102,252.1796,251.2307,251.7501,5150.0
2024-12-17 09:40:00,251.66,251.73,251.05,251.5,6904.0,251.3606,251.4305,250.7513,251.2008,6904.0
2024-12-17 09:45:00,251.5,251.51,251.13,251.39,5147.0,251.2008,251.2107,250.8312,251.0909,5147.0
2024-12-17 09:50:00,251.38,252.58,251.38,252.46,7292.0,251.0809,252.2795,251.0809,252.1596,7292.0
2024-12-17 09:55:00,252.46,252.9,252.46,252.85,4254.0,252.1596,252.5991,252.1596,252.5492,4254.0
2024-12-17 10:00:00,252.85,252.85,252.25,252.25,3001.0,252.5492,252.5492,251.9499,251.9499,3001.0
2024-12-17 10:05:00,252.18,252.18,251.62,251.62,4917.0,251.88,251.88,251.3206,251.3206,4917.0
2024-12-17 10:10:00,251.63,251.63,251.2,251.39,4634.0,251.3306,251.3306,250.9011,251.0909,4634.0
2024-12-17 10:15:00,251.48,251.63,251.31,251.43,3714.0,251.1808,251.3306,251.011,251.1308,3714.0
2024-12-17 10:20:00,251.54,252.19,251.4,251.7,143980.0,251.2407,251.8899,251.1009,251.4005,143980.0
2024-12-17 10:25:00,251.95,252.14,251.41,252.14,5465.0,251.6502,251.84,251.1109,251.84,5465.0
2024-12-17 10:30:00,252.22,252.22,252.0,252.15,1994.0,251.9199,251.9199,251.7002,251.85,1994.0
2024-12-17 10:35:00,252.21,252.29,252.0,252.13,5867.0,251.9099,251.9898,251.7002,251.83,5867.0
2024-12-17 10:40:00,252.2,252.46,252.06,252.06,5033.0,251.8999,252.1596,251.7601,251.7601,5033.0
2024-12-17 10:45:00,252.06,252.21,251.87,251.87,5206.0,251.7601,251.9099,251.5703,251.5703,5206.0
2024-12-17 10:50:00,251.87,252.14,251.67,252.14,2773.0,251.5703,251.84,251.3706,251.84,2773.0
2024-12-17 10:55:00,252.24,252.24,252.08,252.08,3265.0,251.9399,251.9399,251.7801,251.7801,3265.0
2024-12-17 11:00:00,252.26,252.36,252.16,252.25,3973.0,251.9599,252.0597,251.86,251.9499,3973.0
2024-12-17 11:05:00,252.35,252.55,252.22,252.39,5218.0,252.0498,252.2495,251.9199,252.0897,5218.0
2024-12-17 11:10:00,252.39,252.5,252.33,252.37,2119.0,252.0897,252.1996,252.0298,252.0697,2119.0
2024-12-17 11:15:00,252.28,252.28,252.05,252.16,1560.0,251.9798,251.9798,251.7501,251.86,1560.0
2024-12-17 11:20:00,252.13,252.32,252.13,252.13,2075.0,251.83,252.0198,251.83,251.83,2075.0
2024-12-17 11:25:00,252.23,252.29,252.14,252.24,2221.0,251.9299,251.9898,251.84,251.9399,2221.0
2024-12-17 11:30:00,252.24,252.24,251.95,252.15,5958.0,251.9399,251.9399,251.6502,251.85,5958.0
2024-12-17 11:35:00,252.15,252.15,251.99,251.99,791.0,251.85,251.85,251.6902,251.6902,791.0
2024-12-17 11:40:00,252.09,252.22,251.9,251.98,4760.0,251.7901,251.9199,251.6003,251.6802,4760.0
2024-12-17 11:45:00,251.95,251.95,251.59,251.7,8809.0,251.6502,251.6502,251.2907,251.4005,8809.0
2024-12-17 11:50:00,251.8,252.27,251.71,252.18,32971.0,251.5004,251.9698,251.4105,251.88,32971.0
2024-12-17 11:55:00,252.27,252.41,252.14,252.19,3503.0,251.9698,252.1097,251.84,251.8899,3503.0
2024-12-17 12:00:00,252.27,252.27,252.06,252.06,2583.0,251.9698,251.9698,251.7601,251.7601,2583.0
2024-12-17 12:05:00,252.06,252.07,251.81,251.82,3264.0,251.7601,251.7701,251.5104,251.5204,3264.0
2024-12-17 12:10:00,251.67,251.73,251.56,251.56,1443.0,251.3706,251.4305,251.2607,251.2607,1443.0
2024-12-17 12:15:00,251.65,251.65,251.54,251.55,1705.0,251.3506,251.3506,251.2407,251.2507,1705.0
2024-12-17 12:20:00,251.52,251.65,251.21,251.21,4836.0,251.2207,251.3506,250.9111,250.9111,4836.0
2024-12-17 12:25:00,251.25,251.25,251.11,251.21,1649.0,250.9511,250.9511,250.8112,250.9111,1649.0
2024-12-17 12:30:00,251.05,251.39,250.91,251.35,4648.0,250.7513,251.0909,250.6115,251.0509,4648.0
2024-12-17 12:35:00,251.32,251.43,251.23,251.28,2634.0,251.021,251.1308,250.9311,250.981,2634.0
2024-12-17 12:40:00,251.33,251.44,251.33,251.44,734.0,251.031,251.1408,251.031,251.1408,734.0
2024-12-17 12:45:00,251.46,251.59,251.4,251.4,1132.0,251.1608,251.2907,251.1009,251.1009,1132.0
2024-12-17 12:50:00,251.45,251.59,251.43,251.59,892.0,251.1508,251.2907,251.1308,251.2907,892.0
2024-12-17 12:55:00,251.63,251.7,251.52,251.52,3548.0,251.3306,251.4005,251.2207,251.2207,3548.0
2024-12-17 13:00:00,251.38,251.64,251.38,251.63,1620.0,251.0809,251.3406,251.0809,251.3306,1620.0
2024-12-17 13:05:00,251.62,251.62,251.18,251.19,2217.0,251.3206,251.3206,250.8811,250.8911,2217.0
2024-12-17 13:10:00,251.26,251.26,251.2,251.2,1037.0,250.961,250.961,250.9011,250.9011,1037.0
2024-12-17 13:15:00,251.23,251.33,250.85,250.91,3316.0,250.9311,251.031,250.5515,250.6115,3316.0
2024-12-17 13:20:00,250.96,251.19,250.96,251.07,1564.0,250.6614,250.8911,250.6614,250.7713,1564.0
2024-12-17 13:25:00,251.08,251.24,251.08,251.1,3111.0,250.7813,250.9411,250.7813,250.8012,3111.0
2024-12-17 13:30:00,251.16,251.16,250.88,250.94,2816.0,250.8612,250.8612,250.5815,250.6414,2816.0
2024-12-17 13:35:00,251.0,251.02,250.96,251.0,2099.0,250.7014,250.7213,250.6614,250.7014,2099.0
2024-12-17 13:40:00,251.0,251.0,250.69,250.85,5119.0,250.7014,250.7014,250.3917,250.5515,5119.0
2024-12-17 13:45:00,250.82,250.85,250.61,250.82,1920.0,250.5216,250.5515,250.3118,250.5216,1920.0
2024-12-17 13:50:00,250.82,250.94,250.82,250.92,1057.0,250.5216,250.6414,250.5216,250.6215,1057.0
2024-12-17 13:55:00,250.92,251.08,250.88,250.88,3619.0,250.6215,250.7813,250.5815,250.5815,3619.0
2024-12-17 14:00:00,250.95,250.98,250.75,250.77,3753.0,250.6514,250.6814,250.4517,250.4716,3753.0
2024-12-17 14:05:00,250.83,250.92,250.77,250.87,4337.0,250.5316,250.6215,250.4716,250.5715,4337.0
2024-12-17 14:10:00,250.88,251.06,250.78,251.06,2870.0,250.5815,250.7613,250.4816,250.7613,2870.0
2024-12-17 14:15:00,251.06,251.06,250.9,250.95,4645.0,250.7613,250.7613,250.6015,250.6514,4645.0
2024-12-17 14:20:00,250.98,251.01,250.86,250.93,2612.0,250.6814,250.7113,250.5615,250.6314,2612.0
2024-12-17 14:25:00,250.84,250.84,250.72,250.72,2483.0,250.5415,250.5415,250.4217,250.4217,2483.0
2024-12-17 14:30:00,250.77,250.78,250.57,250.64,3255.0,250.4716,250.4816,250.2719,250.3418,3255.0
2024-12-17 14:35:00,250.64,250.64,250.48,250.5,1583.0,250.3418,250.3418,250.182,250.202,1583.0
2024-12-17 14:40:00,250.47,250.47,250.25,250.38,4295.0,250.172,250.172,249.9522,250.0821,4295.0
2024-12-17 14:45:00,250.37,250.39,250.16,250.18,2067.0,250.0721,250.0921,249.8624,249.8823,2067.0
2024-12-17 14:50:00,250.16,250.16,249.91,250.04,3614.0,249.8624,249.8624,249.6127,249.7425,3614.0
2024-12-17 14:55:00,250.07,250.07,249.93,249.93,3481.0,249.7725,249.7725,249.6326,249.6326,3481.0
2024-12-17 15:00:00,249.99,249.99,249.85,249.93,2908.0,249.6926,249.6926,249.5527,249.6326,2908.0
2024-12-17 15:05:00,249.93,250.03,249.91,249.96,4740.0,249.6326,249.7325,249.6127,249.6626,4740.0
2024-12-17 15:10:00,250.04,250.1,249.87,249.96,2453.0,249.7425,249.8024,249.5727,249.6626,2453.0
2024-12-17 15:15:00,249.97,250.03,249.72,249.72,5862.0,249.6726,249.7325,249.4229,249.4229,5862.0
2024-12-17 15:20:00,249.79,249.87,249.7,249.85,3979.0,249.4928,249.5727,249.4029,249.5527,3979.0
2024-12-17 15:25:00,249.8,249.98,249.8,249.96,3542.0,249.5028,249.6826,249.5028,249.6626,3542.0
2024-12-17 15:30:00,250.03,250.1,249.92,250.08,6247.0,249.7325,249.8024,249.6226,249.7825,6247.0
2024-12-17 15:35:00,250.02,250.32,250.02,250.23,8528.0,249.7225,250.0222,249.7225,249.9323,8528.0
2024-12-17 15:40:00,250.26,250.57,250.26,250.57,6849.0,249.9622,250.2719,249.9622,250.2719,6849.0
2024-12-17 15:45:00,250.5,250.6,250.05,250.1,12868.0,250.202,250.3018,249.7525,249.8024,12868.0
2024-12-17 15:50:00,250.03,250.61,249.9,250.37,16316.0,249.7325,250.3118,249.6027,250.0721,16316.0
2024-12-17 15:55:00,250.37,250.48,250.06,250.16,75090.0,250.0721,250.182,249.7625,249.8624,75090.0
2024-12-18 09:30:00,250.5,250.65,249.87,250.09,14349.0,250.202,250.3518,249.5727,249.7924,14349.0
2024-12-18 09:35:00,250.48,250.98,250.44,250.58,3267.0,250.182,250.6814,250.142,250.2819,3267.0
2024-12-18 09:40:00,250.58,250.85,249.96,250.28,31960.0,250.2819,250.5515,249.6626,249.9822,31960.0
2024-12-18 09:45:00,250.28,250.46,249.98,250.12,3333.0,249.9822,250.162,249.6826,249.8224,3333.0
2024-12-18 09:50:00,250.13,250.62,250.13,250.61,1817.0,249.8324,250.3218,249.8324,250.3118,1817.0
2024-12-18 09:55:00,250.49,250.57,250.05,250.27,7839.0,250.192,250.2719,249.7525,249.9722,7839.0
2024-12-18 10:00:00,250.78,250.95,250.66,250.95,3410.0,250.4816,250.6514,250.3618,250.6514,3410.0
2024-12-18 10:05:00,250.9,251.25,250.77,251.12,11001.0,250.6015,250.9511,250.4716,250.8212,11001.0
2024-12-18 10:10:00,251.21,251.28,250.95,251.03,6291.0,250.9111,250.981,250.6514,250.7313,6291.0
2024-12-18 10:15:00,250.88,251.3,250.88,251.08,8789.0,250.5815,251.001,250.5815,250.7813,8789.0
2024-12-18 10:20:00,251.17,251.49,250.91,250.91,9189.0,250.8712,251.1908,250.6115,250.6115,9189.0
2024-12-18 10:25:00,251.13,251.66,251.13,251.66,2200.0,250.8312,251.3606,250.8312,251.3606,2200.0
2024-12-18 10:30:00,251.86,251.89,251.65,251.83,3279.0,251.5603,251.5903,251.3506,251.5304,3279.0
2024-12-18 10:35:00,251.81,252.03,251.81,252.01,4601.0,251.5104,251.7301,251.5104,251.7102,4601.0
2024-12-18 10:40:00,252.03,252.18,252.01,252.18,2897.0,251.7301,251.88,251.7102,251.88,2897.0
2024-12-18 10:45:00,252.13,252.25,251.76,251.83,2232.0,251.83,251.9499,251.4605,251.5304,2232.0
2024-12-18 10:50:00,251.83,251.83,251.49,251.72,1659.0,251.5304,251.5304,251.1908,251.4205,1659.0
2024-12-18 10:55:00,251.72,251.91,251.68,251.91,1100.0,251.4205,251.6103,251.3805,251.6103,1100.0
2024-12-18 11:00:00,251.91,251.92,251.77,251.77,789.0,251.6103,251.6203,251.4704,251.4704,789.0
2024-12-18 11:05:00,251.65,251.75,251.41,251.42,1284.0,251.3506,251.4505,251.1109,251.1209,1284.0
2024-12-18 11:10:00,251.39,251.51,251.08,251.08,3430.0,251.0909,251.2107,250.7813,250.7813,3430.0
2024-12-18 11:15:00,251.07,251.22,251.02,251.08,1299.0,250.7713,250.9211,250.7213,250.7813,1299.0
2024-12-18 11:20:00,251.07,251.2,251.07,251.07,1501.0,250.7713,250.9011,250.7713,250.7713,1501.0
2024-12-18 11:25:00,251.08,251.32,251.08,251.27,1549.0,250.7813,251.021,250.7813,250.971,1549.0
2024-12-18 11:30:00,251.3,251.3,251.14,251.19,1208.0,251.001,251.001,250.8412,250.8911,1208.0
2024-12-18 11:35:00,251.14,251.24,251.05,251.24,3104.0,250.8412,250.9411,250.7513,250.9411,3104.0
2024-12-18 11:40:00,251.24,251.24,251.19,251.19,488.0,250.9411,250.9411,250.8911,250.8911,488.0
2024-12-18 11:45:00,251.12,251.41,251.12,251.41,5261.0,250.8212,251.1109,250.8212,251.1109,5261.0
2024-12-18 11:50:00,251.41,251.41,251.32,251.34,1629.0,251.1109,251.1109,251.021,251.041,1629.0
2024-12-18 11:55:00,251.38,251.38,251.16,251.17,2084.0,251.0809,251.0809,250.8612,250.8712,2084.0
2024-12-18 12:00:00,251.18,251.18,250.71,250.72,2941.0,250.8811,250.8811,250.4117,250.4217,2941.0
2024-12-18 12:05:00,250.8,250.82,250.36,250.36,3516.0,250.5016,250.5216,250.0621,250.0621,3516.0
2024-12-18 12:10:00,250.51,250.84,250.51,250.84,1678.0,250.2119,250.5415,250.2119,250.5415,1678.0
2024-12-18 12:15:00,250.96,251.37,250.96,251.32,1365.0,250.6614,251.0709,250.6614,251.021,1365.0
2024-12-18 12:20:00,251.32,251.33,251.27,251.28,537.0,251.021,251.031,250.971,250.981,537.0
2024-12-18 12:25:00,251.1,251.23,251.08,251.08,1723.0,250.8012,250.9311,250.7813,250.7813,1723.0
2024-12-18 12:30:00,251.08,251.08,250.86,251.02,6270.0,250.7813,250.7813,250.5615,250.7213,6270.0
2024-12-18 12:35:00,251.02,251.13,250.84,250.84,3062.0,250.7213,250.8312,250.5415,250.5415,3062.0
2024-12-18 12:40:00,250.84,250.91,250.71,250.71,1998.0,250.5415,250.6115,250.4117,250.4117,1998.0
2024-12-18 12:45:00,250.71,250.71,250.43,250.48,1952.0,250.4117,250.4117,250.132,250.182,1952.0
2024-12-18 12:50:00,250.5,250.5,250.2,250.47,3003.0,250.202,250.202,249.9023,250.172,3003.0
2024-12-18 12:55:00,250.47,250.53,250.42,250.5,2943.0,250.172,250.2319,250.122,250.202,2943.0
2024-12-18 13:00:00,250.54,250.54,250.13,250.13,1901.0,250.2419,250.2419,249.8324,249.8324,1901.0
2024-12-18 13:05:00,250.12,250.28,250.11,250.23,2900.0,249.8224,249.9822,249.8124,249.9323,2900.0
2024-12-18 13:10:00,250.23,250.28,250.11,250.11,2819.0,249.9323,249.9822,249.8124,249.8124,2819.0
2024-12-18 13:15:00,250.25,250.35,250.08,250.35,5039.0,249.9522,250.0521,249.7825,250.0521,5039.0
2024-12-18 13:20:00,250.35,250.55,250.3,250.53,2721.0,250.0521,250.2519,250.0022,250.2319,2721.0
2024-12-18 13:25:00,250.53,250.58,250.47,250.55,1249.0,250.2319,250.2819,250.172,250.2519,1249.0
2024-12-18 13:30:00,250.54,250.74,250.46,250.63,3628.0,250.2419,250.4417,250.162,250.3318,3628.0
2024-12-18 13:35:00,250.73,250.86,250.73,250.76,2788.0,250.4317,250.5615,250.4317,250.4616,2788.0
2024-12-18 13:40:00,250.79,250.8,250.63,250.71,2432.0,250.4916,250.5016,250.3318,250.4117,2432.0
2024-12-18 13:45:00,250.7,250.86,250.65,250.79,1347.0,250.4017,250.5615,250.3518,250.4916,1347.0
2024-12-18 13:50:00,250.86,250.92,250.75,250.82,3169.0,250.5615,250.6215,250.4517,250.5216,3169.0
2024-12-18 13:55:00,250.74,250.82,250.74,250.75,1501.0,250.4417,250.5216,250.4417,250.4517,1501.0
2024-12-18 14:00:00,250.61,250.91,250.26,250.27,17611.0,250.3118,250.6115,249.9622,249.9722,17611.0
2024-12-18 14:05:00,250.27,250.27,249.3,249.5,6766.0,249.9722,249.9722,249.0034,249.2031,6766.0
2024-12-18 14:10:00,249.41,249.5,248.37,248.81,15687.0,249.1132,249.2031,248.0745,248.514,15687.0
2024-12-18 14:15:00,248.81,248.81,248.2,248.56,11987.0,248.514,248.514,247.9047,248.2643,11987.0
2024-12-18 14:20:00,248.57,248.95,248.46,248.88,9172.0,248.2742,248.6538,248.1644,248.5839,9172.0
2024-12-18 14:25:00,249.03,249.06,248.24,248.52,12756.0,248.7337,248.7637,247.9446,248.2243,12756.0
2024-12-18 14:30:00,248.36,248.52,247.83,248.31,8810.0,248.0645,248.2243,247.5351,248.0146,8810.0
2024-12-18 14:35:00,248.44,248.44,247.8,247.84,2502.0,248.1444,248.1444,247.5052,247.5451,2502.0
2024-12-18 14:40:00,248.0,248.02,247.75,247.9,2732.0,247.7049,247.7249,247.4552,247.605,2732.0
2024-12-18 14:45:00,247.89,247.89,246.95,247.22,7412.0,247.5951,247.5951,246.6562,246.9259,7412.0
2024-12-18 14:50:00,247.19,247.54,246.91,247.53,15412.0,246.8959,247.2455,246.6162,247.2355,15412.0
2024-12-18 14:55:00,247.43,247.43,246.66,246.68,4210.0,247.1356,247.1356,246.3665,246.3865,4210.0
2024-12-18 15:00:00,246.7,247.19,246.35,246.36,5010.0,246.4065,246.8959,246.0569,246.0669,5010.0
2024-12-18 15:05:00,246.35,247.2,246.22,246.91,5461.0,246.0569,246.9059,245.927,246.6162,5461.0
2024-12-18 15:10:00,246.91,246.91,246.41,246.7,5699.0,246.6162,246.6162,246.1168,246.4065,5699.0
2024-12-18 15:15:00,246.76,246.76,246.13,246.24,6675.0,246.4664,246.4664,245.8372,245.947,6675.0
2024-12-18 15:20:00,246.24,247.08,246.24,246.6,5141.0,245.947,246.786,245.947,246.3066,5141.0
2024-12-18 15:25:00,246.53,246.53,245.94,246.12,4565.0,246.2367,246.2367,245.6474,245.8272,4565.0
2024-12-18 15:30:00,246.13,246.21,245.9,245.94,6279.0,245.8372,245.9171,245.6074,245.6474,6279.0
2024-12-18 15:35:00,246.02,246.12,245.05,245.09,13262.0,245.7273,245.8272,244.7584,244.7984,13262.0
2024-12-18 15:40:00,244.84,244.85,243.36,243.39,13230.0,244.5487,244.5587,243.0704,243.1004,13230.0
2024-12-18 15:45:00,243.39,243.89,243.06,243.87,37497.0,243.1004,243.5998,242.7708,243.5798,37497.0
2024-12-18 15:50:00,243.65,244.21,243.28,243.58,13482.0,243.3601,243.9194,242.9905,243.2902,13482.0
2024-12-18 15:55:00,243.59,243.6,242.39,242.47,86652.0,243.3002,243.3102,242.1016,242.1815,86652.0
2024-12-19 09:30:00,245.23,246.46,245.09,246.45,25319.0,244.9382,246.1668,244.7984,246.1568,25319.0
2024-12-19 09:35:00,246.06,246.14,245.09,246.03,6154.0,245.7672,245.8471,244.7984,245.7373,6154.0
2024-12-19 09:40:00,246.46,247.02,246.13,246.44,6631.0,246.1668,246.7261,245.8372,246.1468,6631.0
2024-12-19 09:45:00,246.01,246.61,245.63,246.05,4104.0,245.7173,246.3166,245.3377,245.7572,4104.0
2024-12-19 09:50:00,245.48,245.98,245.47,245.87,7993.0,245.1879,245.6873,245.1779,245.5775,7993.0
2024-12-19 09:55:00,245.83,245.83,245.0,245.32,6312.0,245.5375,245.5375,244.7085,245.0281,6312.0
2024-12-19 10:00:00,245.64,245.73,244.45,244.74,6637.0,245.3477,245.4376,244.1591,244.4488,6637.0
2024-12-19 10:05:00,244.59,244.8,244.44,244.8,6396.0,244.299,244.5087,244.1492,244.5087,6396.0
2024-12-19 10:10:00,244.65,245.1,244.63,245.09,7167.0,244.3589,244.8084,244.3389,244.7984,7167.0
2024-12-19 10:15:00,244.81,244.81,244.39,244.76,4550.0,244.5187,244.5187,244.0992,244.4688,4550.0
2024-12-19 10:20:00,244.76,244.95,244.16,244.23,21593.0,244.4688,244.6586,243.8695,243.9394,21593.0
2024-12-19 10:25:00,244.31,244.78,244.22,244.25,8869.0,244.0193,244.4888,243.9294,243.9594,8869.0
2024-12-19 10:30:00,244.34,244.4,243.65,243.87,16327.0,244.0493,244.1092,243.3601,243.5798,16327.0
2024-12-19 10:35:00,243.87,244.18,243.57,243.92,6887.0,243.5798,243.8895,243.2802,243.6298,6887.0
2024-12-19 10:40:00,243.76,244.54,243.62,244.39,6768.0,243.47,244.249,243.3301,244.0992,6768.0
2024-12-19 10:45:00,244.39,244.39,243.94,244.36,8287.0,244.0992,244.0992,243.6498,244.0693,8287.0
2024-12-19 10:50:00,244.38,244.69,244.15,244.47,2719.0,244.0892,244.3989,243.8595,244.1791,2719.0
2024-12-19 10:55:00,244.49,244.88,244.16,244.88,3866.0,244.1991,244.5886,243.8695,244.5886,3866.0
2024-12-19 11:00:00,244.81,244.93,244.46,244.46,6760.0,244.5187,244.6386,244.1691,244.1691,6760.0
2024-12-19 11:05:00,244.37,244.56,244.34,244.4,1663.0,244.0792,244.269,244.0493,244.1092,1663.0
2024-12-19 11:10:00,244.47,244.55,244.0,244.23,3276.0,244.1791,244.259,243.7097,243.9394,3276.0
2024-12-19 11:15:00,244.53,245.05,244.53,245.05,4510.0,244.2391,244.7584,244.2391,244.7584,4510.0
2024-12-19 11:20:00,245.05,245.56,244.82,245.44,1675.0,244.7584,245.2678,244.5287,245.148,1675.0
2024-12-19 11:25:00,245.39,245.5,245.28,245.5,1413.0,245.098,245.2079,244.9882,245.2079,1413.0
2024-12-19 11:30:00,245.49,245.49,245.24,245.34,4172.0,245.1979,245.1979,244.9482,245.0481,4172.0
2024-12-19 11:35:00,245.3,245.75,245.13,245.73,4979.0,245.0081,245.4576,244.8383,245.4376,4979.0
2024-12-19 11:40:00,245.73,246.51,245.46,246.39,22447.0,245.4376,246.2167,245.1679,246.0968,22447.0
2024-12-19 11:45:00,246.39,246.98,246.24,246.63,39136.0,246.0968,246.6861,245.947,246.3366,39136.0
2024-12-19 11:50:00,246.63,246.72,246.13,246.14,9289.0,246.3366,246.4264,245.8372,245.8471,9289.0
2024-12-19 11:55:00,246.09,246.21,245.91,245.93,4354.0,245.7972,245.9171,245.6174,245.6374,4354.0
2024-12-19 12:00:00,245.98,246.06,245.89,246.05,1959.0,245.6873,245.7672,245.5974,245.7572,1959.0
2024-12-19 12:05:00,245.82,245.92,245.6,245.69,2975.0,245.5275,245.6274,245.3078,245.3977,2975.0
2024-12-19 12:10:00,245.7,246.15,245.69,246.09,4278.0,245.4077,245.8571,245.3977,245.7972,4278.0
2024-12-19 12:15:00,246.09,246.12,245.82,246.09,4211.0,245.7972,245.8272,245.5275,245.7972,4211.0
2024-12-19 12:20:00,246.09,246.09,245.42,245.53,2876.0,245.7972,245.7972,245.128,245.2379,2876.0
2024-12-19 12:25:00,245.64,245.66,245.32,245.66,4262.0,245.3477,245.3677,245.0281,245.3677,4262.0
2024-12-19 12:30:00,245.58,245.58,245.15,245.28,2896.0,245.2878,245.2878,244.8583,244.9882,2896.0
2024-12-19 12:35:00,245.28,245.42,245.22,245.41,3547.0,244.9882,245.128,244.9282,245.118,3547.0
2024-12-19 12:40:00,245.37,245.37,245.09,245.2,4008.0,245.0781,245.0781,244.7984,244.9083,4008.0
2024-12-19 12:45:00,245.19,245.39,245.19,245.21,1400.0,244.8983,245.098,244.8983,244.9182,1400.0
2024-12-19 12:50:00,245.2,245.39,245.16,245.39,3165.0,244.9083,245.098,244.8683,245.098,3165.0
2024-12-19 12:55:00,245.53,246.03,245.53,245.98,2601.0,245.2379,245.7373,245.2379,245.6873,2601.0
2024-12-19 13:00:00,245.98,245.98,245.28,245.28,4003.0,245.6873,245.6873,244.9882,244.9882,4003.0
2024-12-19 13:05:00,245.28,245.56,245.26,245.52,3616.0,244.9882,245.2678,244.9682,245.2279,3616.0
2024-12-19 13:10:00,245.56,245.74,245.5,245.74,2507.0,245.2678,245.4476,245.2079,245.4476,2507.0
2024-12-19 13:15:00,245.71,245.87,245.69,245.78,4283.0,245.4177,245.5775,245.3977,245.4876,4283.0
2024-12-19 13:20:00,245.82,246.01,245.75,246.01,1400.0,245.5275,245.7173,245.4576,245.7173,1400.0
2024-12-19 13:25:00,246.11,246.35,246.11,246.15,1844.0,245.8172,246.0569,245.8172,245.8571,1844.0
2024-12-19 13:30:00,246.23,246.36,246.18,246.36,4430.0,245.937,246.0669,245.8871,246.0669,4430.0
2024-12-19 13:35:00,246.48,246.55,246.27,246.28,8703.0,246.1867,246.2567,245.977,245.987,8703.0
2024-12-19 13:40:00,246.48,246.79,246.48,246.73,1764.0,246.1867,246.4964,246.1867,246.4364,1764.0
2024-12-19 13:45:00,246.65,246.76,246.52,246.71,3046.0,246.3565,246.4664,246.2267,246.4165,3046.0
2024-12-19 13:50:00,246.75,246.78,246.57,246.6,4626.0,246.4564,246.4864,246.2766,246.3066,4626.0
2024-12-19 13:55:00,246.74,247.08,246.74,247.08,1347.0,246.4464,246.786,246.4464,246.786,1347.0
2024-12-19 14:00:00,247.0,247.0,246.66,246.75,3684.0,246.7061,246.7061,246.3665,246.4564,3684.0
2024-12-19 14:05:00,246.77,246.78,246.56,246.56,3378.0,246.4764,246.4864,246.2666,246.2666,3378.0
2024-12-19 14:10:00,246.56,246.62,246.37,246.46,4247.0,246.2666,246.3266,246.0769,246.1668,4247.0
2024-12-19 14:15:00,246.46,246.46,246.19,246.38,6622.0,246.1668,246.1668,245.8971,246.0869,6622.0
2024-12-19 14:20:00,246.38,246.65,246.36,246.63,4228.0,246.0869,246.3565,246.0669,246.3366,4228.0
2024-12-19 14:25:00,246.62,246.7,246.55,246.6,1643.0,246.3266,246.4065,246.2567,246.3066,1643.0
2024-12-19 14:30:00,246.65,246.66,246.39,246.45,4233.0,246.3565,246.3665,246.0968,246.1568,4233.0
2024-12-19 14:35:00,246.42,246.54,246.35,246.53,6848.0,246.1268,246.2467,246.0569,246.2367,6848.0
2024-12-19 14:40:00,246.47,246.51,246.28,246.49,6821.0,246.1767,246.2167,245.987,246.1967,6821.0
2024-12-19 14:45:00,246.49,246.65,246.45,246.62,5704.0,246.1967,246.3565,246.1568,246.3266,5704.0
2024-12-19 14:50:00,246.61,246.7,246.54,246.57,4796.0,246.3166,246.4065,246.2467,246.2766,4796.0
2024-12-19 14:55:00,246.58,246.66,246.11,246.12,7220.0,246.2866,246.3665,245.8172,245.8272,7220.0
2024-12-19 15:00:00,246.24,246.58,246.24,246.58,5197.0,245.947,246.2866,245.947,246.2866,5197.0
2024-12-19 15:05:00,246.49,246.55,246.29,246.39,2930.0,246.1967,246.2567,245.997,246.0968,2930.0
2024-12-19 15:10:00,246.37,246.53,246.21,246.53,7814.0,246.0769,246.2367,245.9171,246.2367,7814.0
2024-12-19 15:15:00,246.58,246.67,246.51,246.51,5702.0,246.2866,246.3765,246.2167,246.2167,5702.0
2024-12-19 15:20:00,246.45,246.57,246.16,246.57,8452.0,246.1568,246.2766,245.8671,246.2766,8452.0
2024-12-19 15:25:00,246.62,246.7,246.45,246.54,6091.0,246.3266,246.4065,246.1568,246.2467,6091.0
2024-12-19 15:30:00,246.53,246.63,245.66,245.66,13423.0,246.2367,246.3366,245.3677,245.3677,13423.0
2024-12-19 15:35:00,245.77,246.17,245.58,246.17,4982.0,245.4776,245.8771,245.2878,245.8771,4982.0
2024-12-19 15:40:00,246.15,246.6,246.07,246.47,9430.0,245.8571,246.3066,245.7772,246.1767,9430.0
2024-12-19 15:45:00,246.44,246.59,246.12,246.55,14140.0,246.1468,246.2966,245.8272,246.2567,14140.0
2024-12-19 15:50:00,246.63,246.64,246.07,246.13,22320.0,246.3366,246.3465,245.7772,245.8372,22320.0
2024-12-19 15:55:00,246.18,246.32,245.74,245.75,103184.0,245.8871,246.0269,245.4476,245.4576,103184.0
2024-12-20 09:30:00,245.28,245.72,244.0,244.6,209189.0,244.9882,245.4276,243.7097,244.309,209189.0
2024-12-20 09:35:00,244.99,247.13,244.99,246.94,5049.0,244.6985,246.836,244.6985,246.6462,5049.0
2024-12-20 09:40:00,246.94,247.09,246.58,246.94,4569.0,246.6462,246.796,246.2866,246.6462,4569.0
2024-12-20 09:45:00,246.37,246.54,245.68,245.82,3533.0,246.0769,246.2467,245.3877,245.5275,3533.0
2024-12-20 09:50:00,245.82,246.47,245.58,245.77,7574.0,245.5275,246.1767,245.2878,245.4776,7574.0
2024-12-20 09:55:00,245.77,246.38,245.77,245.91,4797.0,245.4776,246.0869,245.4776,245.6174,4797.0
2024-12-20 10:00:00,246.15,246.38,245.87,246.18,6397.0,245.8571,246.0869,245.5775,245.8871,6397.0
2024-12-20 10:05:00,246.21,246.62,246.06,246.07,3894.0,245.9171,246.3266,245.7672,245.7772,3894.0
2024-12-20 10:10:00,245.83,246.63,245.83,246.56,4305.0,245.5375,246.3366,245.5375,246.2666,4305.0
2024-12-20 10:15:00,246.53,247.12,246.53,247.02,7026.0,246.2367,246.826,246.2367,246.7261,7026.0
2024-12-20 10:20:00,247.02,247.54,247.0,247.53,3672.0,246.7261,247.2455,246.7061,247.2355,3672.0
2024-12-20 10:25:00,247.3,248.23,247.3,248.18,7127.0,247.0058,247.9347,247.0058,247.8847,7127.0
2024-12-20 10:30:00,248.29,248.77,248.21,248.46,5129.0,247.9946,248.474,247.9147,248.1644,5129.0
2024-12-20 10:35:00,248.53,248.73,248.16,248.73,8029.0,248.2343,248.4341,247.8647,248.4341,8029.0
2024-12-20 10:40:00,248.82,249.37,248.76,249.24,6766.0,248.524,249.0733,248.464,248.9435,6766.0
2024-12-20 10:45:00,249.31,249.31,249.08,249.31,5715.0,249.0134,249.0134,248.7836,249.0134,5715.0
2024-12-20 10:50:00,249.37,249.59,249.16,249.58,7723.0,249.0733,249.293,248.8635,249.283,7723.0
2024-12-20 10:55:00,249.68,249.68,249.08,249.16,5243.0,249.3829,249.3829,248.7836,248.8635,5243.0
2024-12-20 11:00:00,249.16,250.02,249.16,249.93,4946.0,248.8635,249.7225,248.8635,249.6326,4946.0
2024-12-20 11:05:00,249.92,250.33,249.81,250.13,5887.0,249.6226,250.0322,249.5128,249.8324,5887.0
2024-12-20 11:10:00,250.31,250.78,250.23,250.23,4532.0,250.0122,250.4816,249.9323,249.9323,4532.0
2024-12-20 11:15:00,250.26,251.09,250.26,250.92,8802.0,249.9622,250.7912,249.9622,250.6215,8802.0
2024-12-20 11:20:00,250.97,251.17,250.59,250.65,8965.0,250.6714,250.8712,250.2918,250.3518,8965.0
2024-12-20 11:25:00,250.65,251.0,250.65,251.0,5106.0,250.3518,250.7014,250.3518,250.7014,5106.0
2024-12-20 11:30:00,251.09,251.2,250.95,251.07,4087.0,250.7912,250.9011,250.6514,250.7713,4087.0
2024-12-20 11:35:00,251.07,251.47,250.94,251.37,5450.0,250.7713,251.1708,250.6414,251.0709,5450.0
2024-12-20 11:40:00,251.29,251.49,251.13,251.48,9612.0,250.991,251.1908,250.8312,251.1808,9612.0
2024-12-20 11:45:00,251.47,251.55,251.21,251.25,7484.0,251.1708,251.2507,250.9111,250.9511,7484.0
2024-12-20 11:50:00,251.2,251.27,250.59,250.88,7774.0,250.9011,250.971,250.2918,250.5815,7774.0
2024-12-20 11:55:00,250.88,251.55,250.88,251.47,8773.0,250.5815,251.2507,250.5815,251.1708,8773.0
2024-12-20 12:00:00,251.59,251.59,251.25,251.32,1913.0,251.2907,251.2907,250.9511,251.021,1913.0
2024-12-20 12:05:00,251.3,251.3,250.97,251.05,3269.0,251.001,251.001,250.6714,250.7513,3269.0
2024-12-20 12:10:00,251.04,251.25,250.64,251.23,6577.0,250.7413,250.9511,250.3418,250.9311,6577.0
2024-12-20 12:15:00,251.29,251.29,251.15,251.21,1369.0,250.991,250.991,250.8512,250.9111,1369.0
2024-12-20 12:20:00,251.09,251.59,251.09,251.32,11498.0,250.7912,251.2907,250.7912,251.021,11498.0
2024-12-20 12:25:00,251.36,252.06,251.33,252.03,10027.0,251.0609,251.7601,251.031,251.7301,10027.0
2024-12-20 12:30:00,251.9,251.94,251.31,251.44,23490.0,251.6003,251.6402,251.011,251.1408,23490.0
2024-12-20 12:35:00,251.45,251.6,251.3,251.46,4510.0,251.1508,251.3006,251.001,251.1608,4510.0
2024-12-20 12:40:00,251.46,251.46,250.82,251.0,5047.0,251.1608,251.1608,250.5216,250.7014,5047.0
2024-12-20 12:45:00,250.94,251.49,250.9,251.46,7838.0,250.6414,251.1908,250.6015,251.1608,7838.0
2024-12-20 12:50:00,251.47,251.51,251.32,251.34,3477.0,251.1708,251.2107,251.021,251.041,3477.0
2024-12-20 12:55:00,251.34,251.6,251.07,251.45,14157.0,251.041,251.3006,250.7713,251.1508,14157.0
2024-12-20 13:00:00,251.33,251.33,250.79,250.98,17114.0,251.031,251.031,250.4916,250.6814,17114.0
2024-12-20 13:05:00,250.98,251.05,250.45,250.59,9824.0,250.6814,250.7513,250.152,250.2918,9824.0
2024-12-20 13:10:00,250.55,250.71,250.48,250.62,3198.0,250.2519,250.4117,250.182,250.3218,3198.0
2024-12-20 13:15:00,250.49,250.61,250.34,250.48,7966.0,250.192,250.3118,250.0421,250.182,7966.0
2024-12-20 13:20:00,250.61,250.61,250.13,250.13,2740.0,250.3118,250.3118,249.8324,249.8324,2740.0
2024-12-20 13:25:00,250.11,250.35,249.91,249.98,6821.0,249.8124,250.0521,249.6127,249.6826,6821.0
2024-12-20 13:30:00,250.1,250.33,250.09,250.09,2536.0,249.8024,250.0322,249.7924,249.7924,2536.0
2024-12-20 13:35:00,250.09,250.09,249.74,249.74,2318.0,249.7924,249.7924,249.4429,249.4429,2318.0
2024-12-20 13:40:00,249.71,249.89,249.66,249.75,5124.0,249.4129,249.5927,249.363,249.4528,5124.0
2024-12-20 13:45:00,249.75,249.8,249.62,249.62,2866.0,249.4528,249.5028,249.323,249.323,2866.0
2024-12-20 13:50:00,249.54,249.99,249.41,249.99,7543.0,249.2431,249.6926,249.1132,249.6926,7543.0
2024-12-20 13:55:00,250.16,250.24,249.83,249.84,3400.0,249.8624,249.9423,249.5327,249.5427,3400.0
2024-12-20 14:00:00,249.73,249.87,249.71,249.72,6365.0,249.4329,249.5727,249.4129,249.4229,6365.0
2024-12-20 14:05:00,249.75,249.79,249.39,249.63,4950.0,249.4528,249.4928,249.0933,249.333,4950.0
2024-12-20 14:10:00,249.69,249.84,249.54,249.7,10733.0,249.3929,249.5427,249.2431,249.4029,10733.0
2024-12-20 14:15:00,249.75,249.85,249.64,249.7,9752.0,249.4528,249.5527,249.343,249.4029,9752.0
2024-12-20 14:20:00,249.71,249.88,249.59,249.85,3596.0,249.4129,249.5827,249.293,249.5527,3596.0
2024-12-20 14:25:00,249.8,250.14,249.58,250.14,16135.0,249.5028,249.8424,249.283,249.8424,16135.0
2024-12-20 14:30:00,250.17,250.29,250.1,250.25,3796.0,249.8723,249.9922,249.8024,249.9522,3796.0
2024-12-20 14:35:00,250.25,250.41,250.2,250.28,3817.0,249.9522,250.1121,249.9023,249.9822,3817.0
2024-12-20 14:40:00,250.22,250.22,250.02,250.06,5245.0,249.9223,249.9223,249.7225,249.7625,5245.0
2024-12-20 14:45:00,250.09,250.2,249.82,249.82,5923.0,249.7924,249.9023,249.5228,249.5228,5923.0
2024-12-20 14:50:00,249.76,249.87,249.63,249.81,5231.0,249.4628,249.5727,249.333,249.5128,5231.0
2024-12-20 14:55:00,249.82,249.82,249.58,249.71,4512.0,249.5228,249.5228,249.283,249.4129,4512.0
2024-12-20 15:00:00,249.81,250.04,249.8,249.93,4048.0,249.5128,249.7425,249.5028,249.6326,4048.0
2024-12-20 15:05:00,249.94,249.94,249.59,249.6,6865.0,249.6426,249.6426,249.293,249.303,6865.0
2024-12-20 15:10:00,249.6,249.9,249.59,249.7,8348.0,249.303,249.6027,249.293,249.4029,8348.0
2024-12-20 15:15:00,249.66,249.71,249.41,249.41,9333.0,249.363,249.4129,249.1132,249.1132,9333.0
2024-12-20 15:20:00,249.39,249.47,249.14,249.16,15838.0,249.0933,249.1732,248.8436,248.8635,15838.0
2024-12-20 15:25:00,249.13,249.31,249.08,249.21,8910.0,248.8336,249.0134,248.7836,248.9135,8910.0
2024-12-20 15:30:00,249.21,249.25,248.66,248.76,9692.0,248.9135,248.9534,248.3641,248.464,9692.0
2024-12-20 15:35:00,248.79,249.87,248.79,249.83,12698.0,248.494,249.5727,248.494,249.5327,12698.0
2024-12-20 15:40:00,249.83,249.95,249.51,249.7,7013.0,249.5327,249.6526,249.2131,249.4029,7013.0
2024-12-20 15:45:00,249.7,250.05,249.57,249.62,16857.0,249.4029,249.7525,249.2731,249.323,16857.0
2024-12-20 15:50:00,249.51,249.73,249.3,249.61,15864.0,249.2131,249.4329,249.0034,249.313,15864.0
2024-12-20 15:55:00,249.57,249.61,249.25,249.37,92957.0,249.2731,249.313,248.9534,249.0733,92957.0
2024-12-23 09:30:00,247.75,249.85,247.31,249.85,13077.0,247.4552,249.5527,247.0157,249.5527,13077.0
2024-12-23 09:35:00,248.46,248.8,248.1,248.34,1854.0,248.1644,248.504,247.8048,248.0445,1854.0
2024-12-23 09:40:00,248.68,249.0,248.28,248.49,3917.0,248.3841,248.7037,247.9846,248.1943,3917.0
2024-12-23 09:45:00,248.49,248.61,248.11,248.42,5270.0,248.1943,248.3142,247.8148,248.1244,5270.0
2024-12-23 09:50:00,248.42,248.52,248.12,248.18,5044.0,248.1244,248.2243,247.8248,247.8847,5044.0
2024-12-23 09:55:00,248.03,248.56,247.87,248.56,5029.0,247.7349,248.2643,247.5751,248.2643,5029.0
2024-12-23 10:00:00,248.26,248.33,247.52,247.86,6521.0,247.9646,248.0345,247.2255,247.5651,6521.0
2024-12-23 10:05:00,247.31,248.24,247.08,247.15,5479.0,247.0157,247.9446,246.786,246.8559,5479.0
2024-12-23 10:10:00,247.29,248.24,247.14,247.57,3002.0,246.9958,247.9446,246.8459,247.2754,3002.0
2024-12-23 10:15:00,247.57,248.24,247.57,247.97,8173.0,247.2754,247.9446,247.2754,247.675,8173.0
2024-12-23 10:20:00,247.97,248.24,247.77,247.78,4523.0,247.675,247.9446,247.4752,247.4852,4523.0
2024-12-23 10:25:00,247.84,247.96,247.79,247.96,3918.0,247.5451,247.665,247.4952,247.665,3918.0
2024-12-23 10:30:00,247.88,248.13,247.79,247.89,4669.0,247.5851,247.8348,247.4952,247.5951,4669.0
2024-12-23 10:35:00,247.9,248.69,247.89,248.69,4157.0,247.605,248.3941,247.5951,248.3941,4157.0
2024-12-23 10:40:00,248.77,248.88,248.42,248.67,5600.0,248.474,248.5839,248.1244,248.3741,5600.0
2024-12-23 10:45:00,248.74,248.74,248.18,248.21,2517.0,248.444,248.444,247.8847,247.9147,2517.0
2024-12-23 10:50:00,248.21,248.26,248.14,248.23,2130.0,247.9147,247.9646,247.8448,247.9347,2130.0
2024-12-23 10:55:00,248.3,248.4,248.0,248.06,5804.0,248.0046,248.1045,247.7049,247.7649,5804.0
2024-12-23 11:00:00,248.33,248.37,248.31,248.34,1506.0,248.0345,248.0745,248.0146,248.0445,1506.0
2024-12-23 11:05:00,248.3,248.3,248.05,248.06,2075.0,248.0046,248.0046,247.7549,247.7649,2075.0
2024-12-23 11:10:00,248.17,248.26,248.17,248.2,2371.0,247.8747,247.9646,247.8747,247.9047,2371.0
2024-12-23 11:15:00,248.2,248.62,248.15,248.62,2524.0,247.9047,248.3242,247.8547,248.3242,2524.0
2024-12-23 11:20:00,248.62,248.86,248.62,248.78,2335.0,248.3242,248.5639,248.3242,248.484,2335.0
2024-12-23 11:25:00,248.78,248.99,248.59,248.59,6358.0,248.484,248.6937,248.2942,248.2942,6358.0
2024-12-23 11:30:00,248.59,248.72,248.54,248.72,1730.0,248.2942,248.4241,248.2443,248.4241,1730.0
2024-12-23 11:35:00,248.72,249.14,248.69,249.08,3532.0,248.4241,248.8436,248.3941,248.7836,3532.0
2024-12-23 11:40:00,249.17,249.23,249.17,249.19,1612.0,248.8735,248.9335,248.8735,248.8935,1612.0
2024-12-23 11:45:00,249.17,249.48,249.17,249.34,3722.0,248.8735,249.1832,248.8735,249.0433,3722.0
2024-12-23 11:50:00,249.42,249.69,249.41,249.6,4044.0,249.1232,249.3929,249.1132,249.303,4044.0
2024-12-23 11:55:00,249.6,249.75,249.58,249.74,2284.0,249.303,249.4528,249.283,249.4429,2284.0
2024-12-23 12:00:00,249.76,249.93,249.76,249.92,1823.0,249.4628,249.6326,249.4628,249.6226,1823.0
2024-12-23 12:05:00,249.89,249.92,249.52,249.67,4378.0,249.5927,249.6226,249.2231,249.3729,4378.0
2024-12-23 12:10:00,249.69,249.69,249.51,249.56,1205.0,249.3929,249.3929,249.2131,249.2631,1205.0
2024-12-23 12:15:00,249.65,249.65,249.43,249.48,1766.0,249.353,249.353,249.1332,249.1832,1766.0
2024-12-23 12:20:00,249.5,249.8,249.5,249.69,4428.0,249.2031,249.5028,249.2031,249.3929,4428.0
2024-12-23 12:25:00,249.8,250.03,249.78,250.03,2051.0,249.5028,249.7325,249.4828,249.7325,2051.0
2024-12-23 12:30:00,249.89,249.95,249.7,249.78,1573.0,249.5927,249.6526,249.4029,249.4828,1573.0
2024-12-23 12:35:00,249.78,250.08,249.49,249.98,20230.0,249.4828,249.7825,249.1932,249.6826,20230.0
2024-12-23 12:40:00,249.98,249.98,249.72,249.89,6196.0,249.6826,249.6826,249.4229,249.5927,6196.0
2024-12-23 12:45:00,249.9,249.93,249.8,249.8,2056.0,249.6027,249.6326,249.5028,249.5028,2056.0
2024-12-23 12:50:00,249.88,249.92,249.81,249.88,2477.0,249.5827,249.6226,249.5128,249.5827,2477.0
2024-12-23 12:55:00,249.87,250.0,249.86,249.96,6412.0,249.5727,249.7025,249.5627,249.6626,6412.0
2024-12-23 13:00:00,249.94,249.94,249.78,249.93,2273.0,249.6426,249.6426,249.4828,249.6326,2273.0
2024-12-23 13:05:00,249.84,249.97,249.83,249.92,1773.0,249.5427,249.6726,249.5327,249.6226,1773.0
2024-12-23 13:10:00,249.85,250.13,249.85,250.04,20877.0,249.5527,249.8324,249.5527,249.7425,20877.0
2024-12-23 13:15:00,250.05,250.09,249.9,250.06,5143.0,249.7525,249.7924,249.6027,249.7625,5143.0
2024-12-23 13:20:00,250.15,250.16,249.84,249.87,3062.0,249.8524,249.8624,249.5427,249.5727,3062.0
2024-12-23 13:25:00,249.79,250.07,249.79,250.02,1106.0,249.4928,249.7725,249.4928,249.7225,1106.0
2024-12-23 13:30:00,249.94,250.11,249.77,250.11,7865.0,249.6426,249.8124,249.4728,249.8124,7865.0
2024-12-23 13:35:00,250.17,250.3,250.09,250.09,1174.0,249.8723,250.0022,249.7924,249.7924,1174.0
2024-12-23 13:40:00,250.23,250.25,250.09,250.25,4068.0,249.9323,249.9522,249.7924,249.9522,4068.0
2024-12-23 13:45:00,250.16,250.16,249.96,249.97,2577.0,249.8624,249.8624,249.6626,249.6726,2577.0
2024-12-23 13:50:00,250.07,250.34,249.88,250.32,2253.0,249.7725,250.0421,249.5827,250.0222,2253.0
2024-12-23 13:55:00,250.3,250.36,250.29,250.29,1413.0,250.0022,250.0621,249.9922,249.9922,1413.0
2024-12-23 14:00:00,250.29,250.38,250.28,250.31,1941.0,249.9922,250.0821,249.9822,250.0122,1941.0
2024-12-23 14:05:00,250.34,250.51,250.34,250.5,1432.0,250.0421,250.2119,250.0421,250.202,1432.0
2024-12-23 14:10:00,250.5,250.5,250.34,250.42,2148.0,250.202,250.202,250.0421,250.122,2148.0
2024-12-23 14:15:00,250.48,250.62,250.37,250.37,2168.0,250.182,250.3218,250.0721,250.0721,2168.0
2024-12-23 14:20:00,250.29,250.32,250.28,250.3,1367.0,249.9922,250.0222,249.9822,250.0022,1367.0
2024-12-23 14:25:00,250.28,250.32,250.16,250.29,2000.0,249.9822,250.0222,249.8624,249.9922,2000.0
2024-12-23 14:30:00,250.34,250.44,250.33,250.33,2133.0,250.0421,250.142,250.0322,250.0322,2133.0
2024-12-23 14:35:00,250.25,250.26,250.25,250.26,1100.0,249.9522,249.9622,249.9522,249.9622,1100.0
2024-12-23 14:40:00,250.27,250.4,250.04,250.38,1442.0,249.9722,250.1021,249.7425,250.0821,1442.0
2024-12-23 14:45:00,250.41,250.52,250.41,250.44,4974.0,250.1121,250.2219,250.1121,250.142,4974.0
2024-12-23 14:50:00,250.49,250.57,250.34,250.44,1773.0,250.192,250.2719,250.0421,250.142,1773.0
2024-12-23 14:55:00,250.45,250.47,250.36,250.36,2096.0,250.152,250.172,250.0621,250.0621,2096.0
2024-12-23 15:00:00,250.23,250.39,250.18,250.31,6107.0,249.9323,250.0921,249.8823,250.0122,6107.0
2024-12-23 15:05:00,250.3,250.44,250.14,250.24,6899.0,250.0022,250.142,249.8424,249.9423,6899.0
2024-12-23 15:10:00,250.22,250.33,250.21,250.32,4104.0,249.9223,250.0322,249.9123,250.0222,4104.0
2024-12-23 15:15:00,250.4,250.4,250.16,250.21,5730.0,250.1021,250.1021,249.8624,249.9123,5730.0
2024-12-23 15:20:00,250.28,250.3,250.0,250.18,6937.0,249.9822,250.0022,249.7025,249.8823,6937.0
2024-12-23 15:25:00,250.18,250.44,250.18,250.41,3151.0,249.8823,250.142,249.8823,250.1121,3151.0
2024-12-23 15:30:00,250.42,250.49,250.37,250.41,4917.0,250.122,250.192,250.0721,250.1121,4917.0
2024-12-23 15:35:00,250.38,250.78,250.38,250.76,4855.0,250.0821,250.4816,250.0821,250.4616,4855.0
2024-12-23 15:40:00,250.65,250.95,250.54,250.81,5974.0,250.3518,250.6514,250.2419,250.5116,5974.0
2024-12-23 15:45:00,250.8,251.08,250.75,250.96,4727.0,250.5016,250.7813,250.4517,250.6614,4727.0
2024-12-23 15:50:00,250.96,251.18,250.77,251.13,10895.0,250.6614,250.8811,250.4716,250.8312,10895.0
2024-12-23 15:55:00,251.15,251.34,250.7,250.7,59483.0,250.8512,251.041,250.4017,250.4017,59483.0
2024-12-24 09:30:00,250.86,251.35,250.14,250.48,5982.0,250.5615,251.0509,249.8424,250.182,5982.0
2024-12-24 09:35:00,250.74,251.19,250.69,251.12,4125.0,250.4417,250.8911,250.3917,250.8212,4125.0
2024-12-24 09:40:00,250.78,251.34,250.78,250.84,2681.0,250.4816,251.041,250.4816,250.5415,2681.0
2024-12-24 09:45:00,250.84,250.94,250.2,250.91,3505.0,250.5415,250.6414,249.9023,250.6115,3505.0
2024-12-24 09:50:00,250.58,250.8,250.28,250.48,8984.0,250.2819,250.5016,249.9822,250.182,8984.0
2024-12-24 09:55:00,250.51,251.02,250.48,250.88,4840.0,250.2119,250.7213,250.182,250.5815,4840.0
2024-12-24 10:00:00,251.08,251.24,250.89,251.24,3194.0,250.7813,250.9411,250.5915,250.9411,3194.0
2024-12-24 10:05:00,251.18,251.45,251.1,251.19,5608.0,250.8811,251.1508,250.8012,250.8911,5608.0
2024-12-24 10:10:00,251.25,252.2,251.25,251.94,5460.0,250.9511,251.8999,250.9511,251.6402,5460.0
2024-12-24 10:15:00,251.96,252.09,251.81,252.09,2878.0,251.6602,251.7901,251.5104,251.7901,2878.0
2024-12-24 10:20:00,251.94,252.2,251.9,252.18,3728.0,251.6402,251.8999,251.6003,251.88,3728.0
2024-12-24 10:25:00,252.18,252.27,252.09,252.27,3271.0,251.88,251.9698,251.7901,251.9698,3271.0
2024-12-24 10:30:00,252.22,252.41,252.09,252.41,3186.0,251.9199,252.1097,251.7901,252.1097,3186.0
2024-12-24 10:35:00,252.34,252.51,252.23,252.43,4406.0,252.0398,252.2096,251.9299,252.1297,4406.0
2024-12-24 10:40:00,252.48,252.51,252.27,252.27,7762.0,252.1796,252.2096,251.9698,251.9698,7762.0
2024-12-24 10:45:00,252.36,252.62,252.35,252.53,5557.0,252.0597,252.3194,252.0498,252.2295,5557.0
2024-12-24 10:50:00,252.53,252.59,252.1,252.11,3711.0,252.2295,252.2895,251.8,251.81,3711.0
2024-12-24 10:55:00,252.1,252.6,252.1,252.59,5022.0,251.8,252.2995,251.8,252.2895,5022.0
2024-12-24 11:00:00,252.55,252.67,252.38,252.49,3774.0,252.2495,252.3694,252.0797,252.1896,3774.0
2024-12-24 11:05:00,252.51,252.54,252.18,252.19,5427.0,252.2096,252.2395,251.88,251.8899,5427.0
2024-12-24 11:10:00,252.19,252.2,251.81,252.14,6653.0,251.8899,251.8999,251.5104,251.84,6653.0
2024-12-24 11:15:00,252.17,252.28,251.97,252.18,4231.0,251.87,251.9798,251.6702,251.88,4231.0
2024-12-24 11:20:00,252.31,252.33,252.14,252.25,2566.0,252.0098,252.0298,251.84,251.9499,2566.0
2024-12-24 11:25:00,252.25,252.29,252.03,252.05,2885.0,251.9499,251.9898,251.7301,251.7501,2885.0
2024-12-24 11:30:00,252.06,252.26,252.02,252.12,4518.0,251.7601,251.9599,251.7201,251.82,4518.0
2024-12-24 11:35:00,252.12,252.13,251.97,252.03,4459.0,251.82,251.83,251.6702,251.7301,4459.0
2024-12-24 11:40:00,252.03,252.43,252.03,252.43,6026.0,251.7301,252.1297,251.7301,252.1297,6026.0
2024-12-24 11:45:00,252.43,252.59,252.43,252.59,2218.0,252.1297,252.2895,252.1297,252.2895,2218.0
2024-12-24 11:50:00,252.59,252.6,252.19,252.21,4396.0,252.2895,252.2995,251.8899,251.9099,4396.0
2024-12-24 11:55:00,252.21,252.46,252.19,252.3,4715.0,251.9099,252.1596,251.8899,251.9998,4715.0
2024-12-24 12:00:00,252.29,252.47,252.25,252.46,2710.0,251.9898,252.1696,251.9499,252.1596,2710.0
2024-12-24 12:05:00,252.46,252.56,252.4,252.56,3574.0,252.1596,252.2595,252.0997,252.2595,3574.0
2024-12-24 12:10:00,252.56,252.64,252.45,252.63,2714.0,252.2595,252.3394,252.1496,252.3294,2714.0
2024-12-24 12:15:00,252.6,252.67,252.53,252.62,3207.0,252.2995,252.3694,252.2295,252.3194,3207.0
2024-12-24 12:20:00,252.67,252.75,252.67,252.73,1281.0,252.3694,252.4493,252.3694,252.4293,1281.0
2024-12-24 12:25:00,252.69,252.73,252.57,252.62,2565.0,252.3893,252.4293,252.2695,252.3194,2565.0
2024-12-24 12:30:00,252.55,252.55,252.1,252.1,2060.0,252.2495,252.2495,251.8,251.8,2060.0
2024-12-24 12:35:00,252.1,252.35,252.04,252.34,4042.0,251.8,252.0498,251.7401,252.0398,4042.0
2024-12-24 12:40:00,252.34,252.61,252.34,252.55,4229.0,252.0398,252.3094,252.0398,252.2495,4229.0
2024-12-24 12:45:00,252.47,252.61,252.36,252.6,2949.0,252.1696,252.3094,252.0597,252.2995,2949.0
2024-12-24 12:50:00,252.66,252.85,252.63,252.73,5715.0,252.3594,252.5492,252.3294,252.4293,5715.0
2024-12-24 12:55:00,252.71,253.27,252.68,253.16,22725.0,252.4093,252.9687,252.3794,252.8588,22725.0
2024-12-26 09:30:00,251.0,252.13,251.0,252.01,7481.0,250.7014,251.83,250.7014,251.7102,7481.0
2024-12-26 09:35:00,251.72,252.51,251.72,252.51,1898.0,251.4205,252.2096,251.4205,252.2096,1898.0
2024-12-26 09:40:00,252.5,252.5,251.99,252.15,2143.0,252.1996,252.1996,251.6902,251.85,2143.0
2024-12-26 09:45:00,252.16,252.39,251.83,252.06,5724.0,251.86,252.0897,251.5304,251.7601,5724.0
2024-12-26 09:50:00,252.15,252.34,251.74,251.79,3440.0,251.85,252.0398,251.4405,251.4904,3440.0
2024-12-26 09:55:00,251.96,252.51,251.95,252.51,2120.0,251.6602,252.2096,251.6502,252.2096,2120.0
2024-12-26 10:00:00,252.27,252.61,252.24,252.52,5383.0,251.9698,252.3094,251.9399,252.2195,5383.0
2024-12-26 10:05:00,252.52,252.64,252.28,252.36,2007.0,252.2195,252.3394,251.9798,252.0597,2007.0
2024-12-26 10:10:00,252.53,252.76,252.45,252.71,5484.0,252.2295,252.4593,252.1496,252.4093,5484.0
2024-12-26 10:15:00,252.71,252.71,252.39,252.39,2021.0,252.4093,252.4093,252.0897,252.0897,2021.0
2024-12-26 10:20:00,252.37,252.69,252.37,252.63,4023.0,252.0697,252.3893,252.0697,252.3294,4023.0
2024-12-26 10:25:00,252.67,252.76,252.45,252.52,2891.0,252.3694,252.4593,252.1496,252.2195,2891.0
2024-12-26 10:30:00,252.62,252.62,252.32,252.32,2246.0,252.3194,252.3194,252.0198,252.0198,2246.0
2024-12-26 10:35:00,252.32,252.46,252.14,252.46,2860.0,252.0198,252.1596,251.84,252.1596,2860.0
2024-12-26 10:40:00,252.46,252.47,252.12,252.23,2982.0,252.1596,252.1696,251.82,251.9299,2982.0
2024-12-26 10:45:00,252.23,252.29,252.07,252.23,2696.0,251.9299,251.9898,251.7701,251.9299,2696.0
2024-12-26 10:50:00,252.28,252.34,252.26,252.3,3257.0,251.9798,252.0398,251.9599,251.9998,3257.0
2024-12-26 10:55:00,252.26,252.31,252.14,252.18,5201.0,251.9599,252.0098,251.84,251.88,5201.0
2024-12-26 11:00:00,252.23,252.29,252.04,252.28,4983.0,251.9299,251.9898,251.7401,251.9798,4983.0
2024-12-26 11:05:00,252.26,252.32,252.16,252.3,2259.0,251.9599,252.0198,251.86,251.9998,2259.0
2024-12-26 11:10:00,252.3,252.56,252.28,252.47,3012.0,251.9998,252.2595,251.9798,252.1696,3012.0
2024-12-26 11:15:00,252.42,252.64,252.42,252.57,1200.0,252.1197,252.3394,252.1197,252.2695,1200.0
2024-12-26 11:20:00,252.56,252.73,252.44,252.56,3645.0,252.2595,252.4293,252.1396,252.2595,3645.0
2024-12-26 11:25:00,252.57,252.57,252.26,252.31,1111.0,252.2695,252.2695,251.9599,252.0098,1111.0
2024-12-26 11:30:00,252.39,252.7,252.39,252.68,3888.0,252.0897,252.3993,252.0897,252.3794,3888.0
2024-12-26 11:35:00,252.68,252.68,252.52,252.53,1254.0,252.3794,252.3794,252.2195,252.2295,1254.0
2024-12-26 11:40:00,252.61,252.7,252.44,252.69,6353.0,252.3094,252.3993,252.1396,252.3893,6353.0
2024-12-26 11:45:00,252.68,252.7,252.65,252.68,1044.0,252.3794,252.3993,252.3494,252.3794,1044.0
2024-12-26 11:50:00,252.71,252.89,252.65,252.89,4460.0,252.4093,252.5891,252.3494,252.5891,4460.0
2024-12-26 11:55:00,252.86,252.86,252.78,252.78,2266.0,252.5591,252.5591,252.4792,252.4792,2266.0
2024-12-26 12:00:00,252.78,252.78,252.61,252.61,2208.0,252.4792,252.4792,252.3094,252.3094,2208.0
2024-12-26 12:05:00,252.62,252.69,252.62,252.69,2963.0,252.3194,252.3893,252.3194,252.3893,2963.0
2024-12-26 12:10:00,252.73,252.84,252.73,252.74,3111.0,252.4293,252.5392,252.4293,252.4393,3111.0
2024-12-26 12:15:00,252.6,252.72,252.57,252.69,2552.0,252.2995,252.4193,252.2695,252.3893,2552.0
2024-12-26 12:20:00,252.6,252.6,252.49,252.53,1368.0,252.2995,252.2995,252.1896,252.2295,1368.0
2024-12-26 12:25:00,252.26,252.37,252.14,252.25,3167.0,251.9599,252.0697,251.84,251.9499,3167.0
2024-12-26 12:30:00,252.19,252.26,252.12,252.15,1100.0,251.8899,251.9599,251.82,251.85,1100.0
2024-12-26 12:35:00,252.3,252.31,252.08,252.12,2808.0,251.9998,252.0098,251.7801,251.82,2808.0
2024-12-26 12:40:00,252.06,252.15,252.03,252.12,2200.0,251.7601,251.85,251.7301,251.82,2200.0
2024-12-26 12:45:00,252.18,252.25,251.69,251.92,4234.0,251.88,251.9499,251.3905,251.6203,4234.0
2024-12-26 12:50:00,251.81,252.02,251.77,252.02,4077.0,251.5104,251.7201,251.4704,251.7201,4077.0
2024-12-26 12:55:00,252.01,252.09,251.91,251.99,3596.0,251.7102,251.7901,251.6103,251.6902,3596.0
2024-12-26 13:00:00,251.99,252.2,251.98,252.19,2726.0,251.6902,251.8999,251.6802,251.8899,2726.0
2024-12-26 13:05:00,252.19,252.25,252.13,252.16,3436.0,251.8899,251.9499,251.83,251.86,3436.0
2024-12-26 13:10:00,252.15,252.2,251.99,252.09,1614.0,251.85,251.8999,251.6902,251.7901,1614.0
2024-12-26 13:15:00,252.09,252.22,251.98,252.22,3646.0,251.7901,251.9199,251.6802,251.9199,3646.0
2024-12-26 13:20:00,252.22,252.27,252.16,252.18,1456.0,251.9199,251.9698,251.86,251.88,1456.0
2024-12-26 13:25:00,252.18,252.19,251.97,252.02,3450.0,251.88,251.8899,251.6702,251.7201,3450.0
2024-12-26 13:30:00,252.04,252.05,251.76,251.76,3564.0,251.7401,251.7501,251.4605,251.4605,3564.0
2024-12-26 13:35:00,251.87,252.26,251.86,252.2,3215.0,251.5703,251.9599,251.5603,251.8999,3215.0
2024-12-26 13:40:00,252.19,252.27,252.03,252.03,2189.0,251.8899,251.9698,251.7301,251.7301,2189.0
2024-12-26 13:45:00,252.04,252.25,252.04,252.08,2792.0,251.7401,251.9499,251.7401,251.7801,2792.0
2024-12-26 13:50:00,252.08,252.12,251.95,252.02,2135.0,251.7801,251.82,251.6502,251.7201,2135.0
2024-12-26 13:55:00,252.02,252.02,251.95,251.96,2415.0,251.7201,251.7201,251.6502,251.6602,2415.0
2024-12-26 14:00:00,251.94,252.09,251.84,252.06,4626.0,251.6402,251.7901,251.5404,251.7601,4626.0
2024-12-26 14:05:00,252.06,252.06,251.79,251.87,1100.0,251.7601,251.7601,251.4904,251.5703,1100.0
2024-12-26 14:10:00,251.87,251.97,251.8,251.87,3060.0,251.5703,251.6702,251.5004,251.5703,3060.0
2024-12-26 14:15:00,251.74,252.01,251.64,251.94,8567.0,251.4405,251.7102,251.3406,251.6402,8567.0
2024-12-26 14:20:00,251.94,251.94,251.88,251.9,2115.0,251.6402,251.6402,251.5803,251.6003,2115.0
2024-12-26 14:25:00,251.9,251.9,251.89,251.9,1114.0,251.6003,251.6003,251.5903,251.6003,1114.0
2024-12-26 14:30:00,251.83,251.96,251.82,251.89,2287.0,251.5304,251.6602,251.5204,251.5903,2287.0
2024-12-26 14:35:00,251.95,251.95,251.75,251.86,3870.0,251.6502,251.6502,251.4505,251.5603,3870.0
2024-12-26 14:40:00,251.87,251.99,251.84,251.99,2919.0,251.5703,251.6902,251.5404,251.6902,2919.0
2024-12-26 14:45:00,251.97,252.04,251.93,252.03,3027.0,251.6702,251.7401,251.6303,251.7301,3027.0
2024-12-26 14:50:00,252.01,252.08,251.99,252.04,1800.0,251.7102,251.7801,251.6902,251.7401,1800.0
2024-12-26 14:55:00,252.09,252.22,252.09,252.21,2554.0,251.7901,251.9199,251.7901,251.9099,2554.0
2024-12-26 15:00:00,252.21,252.32,252.19,252.27,1644.0,251.9099,252.0198,251.8899,251.9698,1644.0
2024-12-26 15:05:00,252.26,252.32,252.19,252.26,2484.0,251.9599,252.0198,251.8899,251.9599,2484.0
2024-12-26 15:10:00,252.26,252.31,252.2,252.26,4220.0,251.9599,252.0098,251.8999,251.9599,4220.0
2024-12-26 15:15:00,252.23,252.33,252.23,252.3,2465.0,251.9299,252.0298,251.9299,251.9998,2465.0
2024-12-26 15:20:00,252.3,252.42,252.25,252.4,4258.0,251.9998,252.1197,251.9499,252.0997,4258.0
2024-12-26 15:25:00,252.4,252.58,252.39,252.47,2290.0,252.0997,252.2795,252.0897,252.1696,2290.0
2024-12-26 15:30:00,252.32,252.32,252.12,252.16,3998.0,252.0198,252.0198,251.82,251.86,3998.0
2024-12-26 15:35:00,252.15,252.51,252.13,252.39,3207.0,251.85,252.2096,251.83,252.0897,3207.0
2024-12-26 15:40:00,252.37,252.5,252.16,252.29,6658.0,252.0697,252.1996,251.86,251.9898,6658.0
2024-12-26 15:45:00,252.26,252.5,252.26,252.28,5409.0,251.9599,252.1996,251.9599,251.9798,5409.0
2024-12-26 15:50:00,252.41,252.41,251.84,251.84,11340.0,252.1097,252.1097,251.5404,251.5404,11340.0
2024-12-26 15:55:00,251.82,252.19,251.67,251.87,44274.0,251.5204,251.8899,251.3706,251.5703,44274.0
2024-12-27 09:30:00,249.2,251.07,249.2,250.82,11028.0,248.9035,250.7713,248.9035,250.5216,11028.0
2024-12-27 09:35:00,250.48,251.03,250.3,250.3,6691.0,250.182,250.7313,250.0022,250.0022,6691.0
2024-12-27 09:40:00,250.3,251.28,250.3,251.1,2659.0,250.0022,250.981,250.0022,250.8012,2659.0
2024-12-27 09:45:00,251.25,251.72,251.22,251.54,4626.0,250.9511,251.4205,250.9211,251.2407,4626.0
2024-12-27 09:50:00,251.53,251.85,251.34,251.54,6255.0,251.2307,251.5503,251.041,251.2407,6255.0
2024-12-27 09:55:00,251.54,251.6,251.28,251.28,8355.0,251.2407,251.3006,250.981,250.981,8355.0
2024-12-27 10:00:00,251.35,251.37,250.51,250.77,9278.0,251.0509,251.0709,250.2119,250.4716,9278.0
2024-12-27 10:05:00,250.76,250.76,250.23,250.43,4323.0,250.4616,250.4616,249.9323,250.132,4323.0
2024-12-27 10:10:00,250.43,250.43,249.86,250.01,7385.0,250.132,250.132,249.5627,249.7125,7385.0
2024-12-27 10:15:00,249.97,249.97,248.97,249.2,9072.0,249.6726,249.6726,248.6738,248.9035,9072.0
2024-12-27 10:20:00,249.19,249.53,248.99,249.33,10576.0,248.8935,249.2331,248.6937,249.0333,10576.0
2024-12-27 10:25:00,249.43,249.5,249.15,249.15,4050.0,249.1332,249.2031,248.8536,248.8536,4050.0
2024-12-27 10:30:00,249.15,249.15,248.81,249.0,5747.0,248.8536,248.8536,248.514,248.7037,5747.0
2024-12-27 10:35:00,249.0,249.02,248.81,249.01,2001.0,248.7037,248.7237,248.514,248.7137,2001.0
2024-12-27 10:40:00,248.91,249.32,248.91,249.18,2684.0,248.6138,249.0234,248.6138,248.8835,2684.0
2024-12-27 10:45:00,249.2,249.62,249.13,249.57,3864.0,248.9035,249.323,248.8336,249.2731,3864.0
2024-12-27 10:50:00,249.59,249.75,249.58,249.68,2110.0,249.293,249.4528,249.283,249.3829,2110.0
2024-12-27 10:55:00,249.68,249.68,249.34,249.43,1928.0,249.3829,249.3829,249.0433,249.1332,1928.0
2024-12-27 11:00:00,249.44,249.44,249.05,249.05,3251.0,249.1432,249.1432,248.7537,248.7537,3251.0
2024-12-27 11:05:00,249.05,249.16,248.89,249.06,4104.0,248.7537,248.8635,248.5939,248.7637,4104.0
2024-12-27 11:10:00,249.15,249.21,248.93,249.03,4210.0,248.8536,248.9135,248.6338,248.7337,4210.0
2024-12-27 11:15:00,249.03,249.05,248.83,248.95,3528.0,248.7337,248.7537,248.5339,248.6538,3528.0
2024-12-27 11:20:00,248.95,249.0,248.83,248.84,2954.0,248.6538,248.7037,248.5339,248.5439,2954.0
2024-12-27 11:25:00,248.84,249.24,248.71,249.06,20137.0,248.5439,248.9435,248.4141,248.7637,20137.0
2024-12-27 11:30:00,249.06,249.38,248.86,249.37,23401.0,248.7637,249.0833,248.5639,249.0733,23401.0
2024-12-27 11:35:00,249.37,249.7,249.37,249.61,6649.0,249.0733,249.4029,249.0733,249.313,6649.0
2024-12-27 11:40:00,249.7,249.7,249.18,249.21,7886.0,249.4029,249.4029,248.8835,248.9135,7886.0
2024-12-27 11:45:00,249.26,249.44,249.24,249.4,13285.0,248.9634,249.1432,248.9435,249.1033,13285.0
2024-12-27 11:50:00,249.4,249.44,248.34,248.34,10448.0,249.1033,249.1432,248.0445,248.0445,10448.0
2024-12-27 11:55:00,248.36,248.36,247.97,248.13,12873.0,248.0645,248.0645,247.675,247.8348,12873.0
2024-12-27 12:00:00,248.26,248.32,248.05,248.2,8166.0,247.9646,248.0245,247.7549,247.9047,8166.0
2024-12-27 12:05:00,248.28,248.28,247.84,247.93,6898.0,247.9846,247.9846,247.5451,247.635,6898.0
2024-12-27 12:10:00,248.01,248.08,247.93,248.06,6156.0,247.7149,247.7848,247.635,247.7649,6156.0
2024-12-27 12:15:00,248.05,248.18,247.94,247.94,2105.0,247.7549,247.8847,247.645,247.645,2105.0
2024-12-27 12:20:00,247.89,248.19,247.73,248.06,3555.0,247.5951,247.8947,247.4352,247.7649,3555.0
2024-12-27 12:25:00,248.09,248.15,247.99,248.15,1591.0,247.7948,247.8547,247.6949,247.8547,1591.0
2024-12-27 12:30:00,248.12,248.25,248.05,248.07,5152.0,247.8248,247.9546,247.7549,247.7748,5152.0
2024-12-27 12:35:00,247.99,248.2,247.69,248.17,10112.0,247.6949,247.9047,247.3953,247.8747,10112.0
2024-12-27 12:40:00,248.17,248.41,248.06,248.28,7013.0,247.8747,248.1144,247.7649,247.9846,7013.0
2024-12-27 12:45:00,248.28,248.28,247.99,248.09,7779.0,247.9846,247.9846,247.6949,247.7948,7779.0
2024-12-27 12:50:00,248.16,248.59,248.16,248.45,2424.0,247.8647,248.2942,247.8647,248.1544,2424.0
2024-12-27 12:55:00,248.42,248.71,248.4,248.59,3835.0,248.1244,248.4141,248.1045,248.2942,3835.0
2024-12-27 13:00:00,248.7,249.07,248.69,249.0,8585.0,248.4041,248.7737,248.3941,248.7037,8585.0
2024-12-27 13:05:00,249.04,249.14,248.65,248.76,5259.0,248.7437,248.8436,248.3542,248.464,5259.0
2024-12-27 13:10:00,248.64,249.01,248.64,249.01,3446.0,248.3442,248.7137,248.3442,248.7137,3446.0
2024-12-27 13:15:00,249.02,249.07,248.93,249.0,1391.0,248.7237,248.7737,248.6338,248.7037,1391.0
2024-12-27 13:20:00,249.0,249.05,248.91,248.96,1879.0,248.7037,248.7537,248.6138,248.6638,1879.0
2024-12-27 13:25:00,249.08,249.08,248.9,248.9,1160.0,248.7836,248.7836,248.6039,248.6039,1160.0
2024-12-27 13:30:00,248.81,249.12,248.7,249.03,2926.0,248.514,248.8236,248.4041,248.7337,2926.0
2024-12-27 13:35:00,249.11,249.3,249.03,249.3,1962.0,248.8136,249.0034,248.7337,249.0034,1962.0
2024-12-27 13:40:00,249.21,249.38,249.17,249.17,2150.0,248.9135,249.0833,248.8735,248.8735,2150.0
2024-12-27 13:45:00,249.22,249.39,249.11,249.16,6092.0,248.9235,249.0933,248.8136,248.8635,6092.0
2024-12-27 13:50:00,249.23,249.43,249.18,249.41,2611.0,248.9335,249.1332,248.8835,249.1132,2611.0
2024-12-27 13:55:00,249.54,249.56,249.39,249.39,3758.0,249.2431,249.2631,249.0933,249.0933,3758.0
2024-12-27 14:00:00,249.39,249.57,249.39,249.5,3193.0,249.0933,249.2731,249.0933,249.2031,3193.0
2024-12-27 14:05:00,249.57,249.77,249.52,249.77,3241.0,249.2731,249.4728,249.2231,249.4728,3241.0
2024-12-27 14:10:00,249.77,249.83,249.69,249.77,2367.0,249.4728,249.5327,249.3929,249.4728,2367.0
2024-12-27 14:15:00,249.83,250.04,249.83,250.04,3028.0,249.5327,249.7425,249.5327,249.7425,3028.0
2024-12-27 14:20:00,250.06,250.06,249.83,249.83,2523.0,249.7625,249.7625,249.5327,249.5327,2523.0
2024-12-27 14:25:00,249.69,250.01,249.69,249.93,1338.0,249.3929,249.7125,249.3929,249.6326,1338.0
2024-12-27 14:30:00,249.93,250.15,249.81,249.99,3009.0,249.6326,249.8524,249.5128,249.6926,3009.0
2024-12-27 14:35:00,250.14,250.21,250.1,250.1,1972.0,249.8424,249.9123,249.8024,249.8024,1972.0
2024-12-27 14:40:00,250.13,250.33,250.13,250.24,1258.0,249.8324,250.0322,249.8324,249.9423,1258.0
2024-12-27 14:45:00,250.34,250.46,250.21,250.39,4270.0,250.0421,250.162,249.9123,250.0921,4270.0
2024-12-27 14:50:00,250.33,250.36,250.19,250.19,1921.0,250.0322,250.0621,249.8923,249.8923,1921.0
2024-12-27 14:55:00,250.19,250.36,250.16,250.21,2907.0,249.8923,250.0621,249.8624,249.9123,2907.0
2024-12-27 15:00:00,250.2,250.21,249.69,249.77,5629.0,249.9023,249.9123,249.3929,249.4728,5629.0
2024-12-27 15:05:00,249.82,249.99,249.59,249.81,3471.0,249.5228,249.6926,249.293,249.5128,3471.0
2024-12-27 15:10:00,249.77,249.77,249.11,249.13,2707.0,249.4728,249.4728,248.8136,248.8336,2707.0
2024-12-27 15:15:00,249.23,249.47,249.08,249.39,4671.0,248.9335,249.1732,248.7836,249.0933,4671.0
2024-12-27 15:20:00,249.4,249.4,249.19,249.24,2174.0,249.1033,249.1033,248.8935,248.9435,2174.0
2024-12-27 15:25:00,249.24,249.61,249.23,249.41,6184.0,248.9435,249.313,248.9335,249.1132,6184.0
2024-12-27 15:30:00,249.33,249.42,249.24,249.35,2138.0,249.0333,249.1232,248.9435,249.0533,2138.0
2024-12-27 15:35:00,249.4,249.4,249.26,249.37,2861.0,249.1033,249.1033,248.9634,249.0733,2861.0
2024-12-27 15:40:00,249.31,249.31,248.95,248.95,1816.0,249.0134,249.0134,248.6538,248.6538,1816.0
2024-12-27 15:45:00,249.06,249.34,248.93,249.3,3208.0,248.7637,249.0433,248.6338,249.0034,3208.0
2024-12-27 15:50:00,249.37,250.31,249.33,249.82,13855.0,249.0733,250.0122,249.0333,249.5228,13855.0
2024-12-27 15:55:00,249.78,250.28,249.73,249.92,65297.0,249.4828,249.9822,249.4329,249.6226,65297.0
2024-12-30 09:30:00,246.66,247.32,245.32,245.87,11796.0,246.3665,247.0257,245.0281,245.5775,11796.0
2024-12-30 09:35:00,246.42,246.65,245.5,246.27,1301.0,246.1268,246.3565,245.2079,245.977,1301.0
2024-12-30 09:40:00,245.48,245.83,245.25,245.59,2818.0,245.1879,245.5375,244.9582,245.2978,2818.0
2024-12-30 09:45:00,245.58,246.1,245.58,245.8,3016.0,245.2878,245.8072,245.2878,245.5075,3016.0
2024-12-30 09:50:00,245.8,245.86,245.29,245.37,12192.0,245.5075,245.5675,244.9982,245.0781,12192.0
2024-12-30 09:55:00,245.54,245.68,245.28,245.36,8418.0,245.2479,245.3877,244.9882,245.0681,8418.0
2024-12-30 10:00:00,245.28,246.17,245.01,246.17,24985.0,244.9882,245.8771,244.7185,245.8771,24985.0
2024-12-30 10:05:00,246.18,246.38,245.88,246.23,7191.0,245.8871,246.0869,245.5874,245.937,7191.0
2024-12-30 10:10:00,246.24,246.56,245.87,246.56,6782.0,245.947,246.2666,245.5775,246.2666,6782.0
2024-12-30 10:15:00,246.31,246.49,246.03,246.03,3719.0,246.0169,246.1967,245.7373,245.7373,3719.0
2024-12-30 10:20:00,246.27,246.33,245.93,246.03,3555.0,245.977,246.0369,245.6374,245.7373,3555.0
2024-12-30 10:25:00,246.2,246.22,246.07,246.07,1300.0,245.9071,245.927,245.7772,245.7772,1300.0
2024-12-30 10:30:00,246.27,246.56,246.18,246.56,2306.0,245.977,246.2666,245.8871,246.2666,2306.0
2024-12-30 10:35:00,246.58,246.88,246.24,246.88,3384.0,246.2866,246.5863,245.947,246.5863,3384.0
2024-12-30 10:40:00,246.91,247.23,246.75,247.09,2822.0,246.6162,246.9358,246.4564,246.796,2822.0
2024-12-30 10:45:00,247.18,247.37,247.14,247.24,15756.0,246.8859,247.0757,246.8459,246.9458,15756.0
2024-12-30 10:50:00,247.33,247.54,247.09,247.49,18129.0,247.0357,247.2455,246.796,247.1955,18129.0
2024-12-30 10:55:00,247.49,247.9,247.46,247.78,18110.0,247.1955,247.605,247.1656,247.4852,18110.0
2024-12-30 11:00:00,247.8,248.2,247.8,248.2,5935.0,247.5052,247.9047,247.5052,247.9047,5935.0
2024-12-30 11:05:00,248.25,248.5,248.06,248.48,6556.0,247.9546,248.2043,247.7649,248.1844,6556.0
2024-12-30 11:10:00,248.48,248.56,248.22,248.22,2345.0,248.1844,248.2643,247.9247,247.9247,2345.0
2024-12-30 11:15:00,248.42,248.81,248.42,248.65,3464.0,248.1244,248.514,248.1244,248.3542,3464.0
2024-12-30 11:20:00,248.64,248.64,248.31,248.31,904.0,248.3442,248.3442,248.0146,248.0146,904.0
2024-12-30 11:25:00,248.31,248.38,247.97,247.97,2549.0,248.0146,248.0845,247.675,247.675,2549.0
2024-12-30 11:30:00,248.27,248.4,248.08,248.31,4096.0,247.9746,248.1045,247.7848,248.0146,4096.0
2024-12-30 11:35:00,248.3,248.32,247.99,248.27,5600.0,248.0046,248.0245,247.6949,247.9746,5600.0
2024-12-30 11:40:00,248.35,248.86,248.34,248.81,3614.0,248.0545,248.5639,248.0445,248.514,3614.0
2024-12-30 11:45:00,248.7,248.7,248.21,248.24,1324.0,248.4041,248.4041,247.9147,247.9446,1324.0
2024-12-30 11:50:00,248.25,248.65,248.05,248.53,4990.0,247.9546,248.3542,247.7549,248.2343,4990.0
2024-12-30 11:55:00,248.57,248.93,248.57,248.77,3184.0,248.2742,248.6338,248.2742,248.474,3184.0
2024-12-30 12:00:00,248.78,248.92,248.45,248.45,3609.0,248.484,248.6238,248.1544,248.1544,3609.0
2024-12-30 12:05:00,248.58,248.71,248.17,248.45,5588.0,248.2842,248.4141,247.8747,248.1544,5588.0
2024-12-30 12:10:00,248.56,249.16,248.5,249.08,12086.0,248.2643,248.8635,248.2043,248.7836,12086.0
2024-12-30 12:15:00,249.07,249.25,249.07,249.2,2462.0,248.7737,248.9534,248.7737,248.9035,2462.0
2024-12-30 12:20:00,249.29,249.48,249.29,249.42,3731.0,248.9934,249.1832,248.9934,249.1232,3731.0
2024-12-30 12:25:00,249.44,249.49,249.3,249.41,2850.0,249.1432,249.1932,249.0034,249.1132,2850.0
2024-12-30 12:30:00,249.41,249.46,249.29,249.33,1988.0,249.1132,249.1632,248.9934,249.0333,1988.0
2024-12-30 12:35:00,249.33,249.47,249.04,249.06,2989.0,249.0333,249.1732,248.7437,248.7637,2989.0
2024-12-30 12:40:00,249.06,249.13,248.84,248.99,4541.0,248.7637,248.8336,248.5439,248.6937,4541.0
2024-12-30 12:45:00,248.96,249.23,248.87,249.04,5357.0,248.6638,248.9335,248.5739,248.7437,5357.0
2024-12-30 12:50:00,249.24,249.42,248.79,248.98,13056.0,248.9435,249.1232,248.494,248.6838,13056.0
2024-12-30 12:55:00,248.89,249.46,248.84,249.46,9083.0,248.5939,249.1632,248.5439,249.1632,9083.0
2024-12-30 13:00:00,249.44,249.44,248.94,248.94,1732.0,249.1432,249.1432,248.6438,248.6438,1732.0
2024-12-30 13:05:00,248.82,249.27,248.62,249.27,13581.0,248.524,248.9734,248.3242,248.9734,13581.0
2024-12-30 13:10:00,249.37,249.42,249.27,249.42,1500.0,249.0733,249.1232,248.9734,249.1232,1500.0
2024-12-30 13:15:00,249.33,249.33,248.94,248.94,1100.0,249.0333,249.0333,248.6438,248.6438,1100.0
2024-12-30 13:20:00,248.94,248.94,248.68,248.8,2545.0,248.6438,248.6438,248.3841,248.504,2545.0
2024-12-30 13:25:00,248.87,249.0,248.55,248.98,9977.0,248.5739,248.7037,248.2543,248.6838,9977.0
2024-12-30 13:30:00,248.94,249.04,248.24,249.0,14378.0,248.6438,248.7437,247.9446,248.7037,14378.0
2024-12-30 13:35:00,249.01,249.01,248.63,248.63,1250.0,248.7137,248.7137,248.3342,248.3342,1250.0
2024-12-30 13:40:00,248.66,249.05,248.65,249.04,2745.0,248.3641,248.7537,248.3542,248.7437,2745.0
2024-12-30 13:45:00,249.0,249.1,248.94,249.09,2506.0,248.7037,248.8036,248.6438,248.7936,2506.0
2024-12-30 13:50:00,249.09,249.56,249.01,249.27,10134.0,248.7936,249.2631,248.7137,248.9734,10134.0
2024-12-30 13:55:00,249.35,249.36,249.02,249.11,2953.0,249.0533,249.0633,248.7237,248.8136,2953.0
2024-12-30 14:00:00,248.92,249.09,248.42,248.54,14386.0,248.6238,248.7936,248.1244,248.2443,14386.0
2024-12-30 14:05:00,248.45,248.93,248.43,248.89,5229.0,248.1544,248.6338,248.1344,248.5939,5229.0
2024-12-30 14:10:00,248.9,248.9,248.48,248.63,2736.0,248.6039,248.6039,248.1844,248.3342,2736.0
2024-12-30 14:15:00,248.76,249.03,248.72,248.82,3458.0,248.464,248.7337,248.4241,248.524,3458.0
2024-12-30 14:20:00,248.82,248.98,248.61,248.98,6138.0,248.524,248.6838,248.3142,248.6838,6138.0
2024-12-30 14:25:00,248.82,248.97,248.72,248.77,4118.0,248.524,248.6738,248.4241,248.474,4118.0
2024-12-30 14:30:00,248.77,248.98,248.61,248.72,12244.0,248.474,248.6838,248.3142,248.4241,12244.0
2024-12-30 14:35:00,248.86,249.13,248.75,249.12,3087.0,248.5639,248.8336,248.454,248.8236,3087.0
2024-12-30 14:40:00,249.1,249.12,248.9,248.93,2250.0,248.8036,248.8236,248.6039,248.6338,2250.0
2024-12-30 14:45:00,248.91,249.03,248.78,248.86,5918.0,248.6138,248.7337,248.484,248.5639,5918.0
2024-12-30 14:50:00,248.86,248.94,248.76,248.86,2977.0,248.5639,248.6438,248.464,248.5639,2977.0
2024-12-30 14:55:00,248.86,249.01,248.82,248.82,3191.0,248.5639,248.7137,248.524,248.524,3191.0
2024-12-30 15:00:00,248.94,248.94,248.73,248.73,4570.0,248.6438,248.6438,248.4341,248.4341,4570.0
2024-12-30 15:05:00,248.65,248.89,248.64,248.78,9658.0,248.3542,248.5939,248.3442,248.484,9658.0
2024-12-30 15:10:00,248.81,248.99,248.65,248.94,4593.0,248.514,248.6937,248.3542,248.6438,4593.0
2024-12-30 15:15:00,248.94,249.2,248.9,249.2,2928.0,248.6438,248.9035,248.6039,248.9035,2928.0
2024-12-30 15:20:00,249.2,249.25,249.14,249.23,4299.0,248.9035,248.9534,248.8436,248.9335,4299.0
2024-12-30 15:25:00,249.19,249.23,248.75,248.76,4615.0,248.8935,248.9335,248.454,248.464,4615.0
2024-12-30 15:30:00,248.89,248.91,248.61,248.76,2312.0,248.5939,248.6138,248.3142,248.464,2312.0
2024-12-30 15:35:00,248.82,248.82,248.36,248.49,3898.0,248.524,248.524,248.0645,248.1943,3898.0
2024-12-30 15:40:00,248.41,248.71,248.38,248.71,5019.0,248.1144,248.4141,248.0845,248.4141,5019.0
2024-12-30 15:45:00,248.8,248.95,248.66,248.9,4758.0,248.504,248.6538,248.3641,248.6039,4758.0
2024-12-30 15:50:00,248.79,248.86,248.65,248.65,10263.0,248.494,248.5639,248.3542,248.3542,10263.0
2024-12-30 15:55:00,248.66,248.69,248.09,248.18,43872.0,248.3641,248.3941,247.7948,247.8847,43872.0
2024-12-31 09:30:00,248.64,249.11,248.23,248.25,9346.0,248.3442,248.8136,247.9347,247.9546,9346.0
2024-12-31 09:35:00,248.8,249.0,248.52,248.84,1917.0,248.504,248.7037,248.2243,248.5439,1917.0
2024-12-31 09:40:00,248.81,249.25,248.72,249.24,3011.0,248.514,248.9534,248.4241,248.9435,3011.0
2024-12-31 09:45:00,249.16,249.67,249.0,249.56,4961.0,248.8635,249.3729,248.7037,249.2631,4961.0
2024-12-31 09:50:00,249.27,249.27,248.85,249.16,1676.0,248.9734,248.9734,248.5539,248.8635,1676.0
2024-12-31 09:55:00,249.16,249.61,249.16,249.54,4288.0,248.8635,249.313,248.8635,249.2431,4288.0
2024-12-31 10:00:00,249.52,250.04,249.52,250.03,2302.0,249.2231,249.7425,249.2231,249.7325,2302.0
2024-12-31 10:05:00,250.0,250.0,249.19,249.19,3848.0,249.7025,249.7025,248.8935,248.8935,3848.0
2024-12-31 10:10:00,249.13,249.71,248.87,249.65,7244.0,248.8336,249.4129,248.5739,249.353,7244.0
2024-12-31 10:15:00,249.71,249.77,249.51,249.7,3580.0,249.4129,249.4728,249.2131,249.4029,3580.0
2024-12-31 10:20:00,249.7,249.92,249.66,249.87,5054.0,249.4029,249.6226,249.363,249.5727,5054.0
2024-12-31 10:25:00,249.73,249.82,249.39,249.39,4065.0,249.4329,249.5228,249.0933,249.0933,4065.0
2024-12-31 10:30:00,249.13,249.56,248.72,248.73,4622.0,248.8336,249.2631,248.4241,248.4341,4622.0
2024-12-31 10:35:00,248.73,249.1,248.73,248.94,3543.0,248.4341,248.8036,248.4341,248.6438,3543.0
2024-12-31 10:40:00,248.94,248.94,248.73,248.74,1636.0,248.6438,248.6438,248.4341,248.444,1636.0
2024-12-31 10:45:00,248.74,248.93,248.65,248.91,2516.0,248.444,248.6338,248.3542,248.6138,2516.0
2024-12-31 10:50:00,248.82,248.89,248.62,248.69,2570.0,248.524,248.5939,248.3242,248.3941,2570.0
2024-12-31 10:55:00,248.72,248.73,248.58,248.58,1220.0,248.4241,248.4341,248.2842,248.2842,1220.0
2024-12-31 11:00:00,248.61,248.69,248.16,248.24,2104.0,248.3142,248.3941,247.8647,247.9446,2104.0
2024-12-31 11:05:00,248.24,248.34,248.19,248.3,2964.0,247.9446,248.0445,247.8947,248.0046,2964.0
2024-12-31 11:10:00,248.19,248.55,248.18,248.47,1732.0,247.8947,248.2543,247.8847,248.1744,1732.0
2024-12-31 11:15:00,248.52,248.52,248.2,248.2,3734.0,248.2243,248.2243,247.9047,247.9047,3734.0
2024-12-31 11:20:00,248.2,248.43,248.04,248.34,3541.0,247.9047,248.1344,247.7449,248.0445,3541.0
2024-12-31 11:25:00,248.27,248.33,248.02,248.03,3140.0,247.9746,248.0345,247.7249,247.7349,3140.0
2024-12-31 11:30:00,248.19,248.27,248.11,248.2,3142.0,247.8947,247.9746,247.8148,247.9047,3142.0
2024-12-31 11:35:00,248.2,248.3,248.17,248.3,4479.0,247.9047,248.0046,247.8747,248.0046,4479.0
2024-12-31 11:40:00,248.25,248.46,248.17,248.32,6306.0,247.9546,248.1644,247.8747,248.0245,6306.0
2024-12-31 11:45:00,248.47,248.55,248.32,248.55,2056.0,248.1744,248.2543,248.0245,248.2543,2056.0
2024-12-31 11:50:00,248.7,248.7,248.34,248.45,1200.0,248.4041,248.4041,248.0445,248.1544,1200.0
2024-12-31 11:55:00,248.45,248.45,248.22,248.22,7643.0,248.1544,248.1544,247.9247,247.9247,7643.0
2024-12-31 12:00:00,248.29,248.29,247.88,247.89,1872.0,247.9946,247.9946,247.5851,247.5951,1872.0
2024-12-31 12:05:00,248.08,248.08,248.04,248.05,1000.0,247.7848,247.7848,247.7449,247.7549,1000.0
2024-12-31 12:10:00,248.07,248.12,247.77,247.79,1162.0,247.7748,247.8248,247.4752,247.4952,1162.0
2024-12-31 12:15:00,247.91,248.24,247.9,248.24,2680.0,247.615,247.9446,247.605,247.9446,2680.0
2024-12-31 12:20:00,248.25,248.26,248.02,248.02,922.0,247.9546,247.9646,247.7249,247.7249,922.0
2024-12-31 12:25:00,247.96,247.96,247.75,247.75,2513.0,247.665,247.665,247.4552,247.4552,2513.0
2024-12-31 12:30:00,247.72,247.86,247.44,247.5,2426.0,247.4253,247.5651,247.1456,247.2055,2426.0
2024-12-31 12:35:00,247.55,247.62,247.45,247.46,1598.0,247.2555,247.3254,247.1556,247.1656,1598.0
2024-12-31 12:40:00,247.45,247.63,247.32,247.33,3428.0,247.1556,247.3354,247.0257,247.0357,3428.0
2024-12-31 12:45:00,247.39,247.46,247.16,247.42,3351.0,247.0957,247.1656,246.8659,247.1256,3351.0
2024-12-31 12:50:00,247.48,248.03,247.48,248.03,3962.0,247.1855,247.7349,247.1855,247.7349,3962.0
2024-12-31 12:55:00,248.06,248.23,247.9,248.23,2328.0,247.7649,247.9347,247.605,247.9347,2328.0
2024-12-31 13:00:00,248.15,248.17,248.04,248.11,1239.0,247.8547,247.8747,247.7449,247.8148,1239.0
2024-12-31 13:05:00,248.22,248.38,248.09,248.22,3078.0,247.9247,248.0845,247.7948,247.9247,3078.0
2024-12-31 13:10:00,248.22,248.22,247.89,247.89,1067.0,247.9247,247.9247,247.5951,247.5951,1067.0
2024-12-31 13:15:00,248.05,248.05,247.77,247.77,5645.0,247.7549,247.7549,247.4752,247.4752,5645.0
2024-12-31 13:20:00,247.63,247.63,247.13,247.17,1117.0,247.3354,247.3354,246.836,246.8759,1117.0
2024-12-31 13:25:00,247.28,247.28,246.73,246.9,4866.0,246.9858,246.9858,246.4364,246.6062,4866.0
2024-12-31 13:30:00,247.03,247.52,247.02,247.52,3370.0,246.7361,247.2255,246.7261,247.2255,3370.0
2024-12-31 13:35:00,247.53,247.53,247.4,247.4,521.0,247.2355,247.2355,247.1056,247.1056,521.0
2024-12-31 13:40:00,247.41,247.72,247.41,247.67,2019.0,247.1156,247.4253,247.1156,247.3753,2019.0
2024-12-31 13:45:00,247.74,247.8,247.61,247.8,1331.0,247.4452,247.5052,247.3154,247.5052,1331.0
2024-12-31 13:50:00,247.95,247.95,247.56,247.61,2013.0,247.655,247.655,247.2654,247.3154,2013.0
2024-12-31 13:55:00,247.69,247.7,247.44,247.51,3157.0,247.3953,247.4053,247.1456,247.2155,3157.0
2024-12-31 14:00:00,247.5,247.51,247.22,247.26,1375.0,247.2055,247.2155,246.9259,246.9658,1375.0
2024-12-31 14:05:00,247.48,247.98,247.41,247.98,8198.0,247.1855,247.6849,247.1156,247.6849,8198.0
2024-12-31 14:10:00,248.16,248.34,248.16,248.24,2234.0,247.8647,248.0445,247.8647,247.9446,2234.0
2024-12-31 14:15:00,248.32,248.32,247.78,247.78,2251.0,248.0245,248.0245,247.4852,247.4852,2251.0
2024-12-31 14:20:00,247.75,247.75,247.62,247.62,1000.0,247.4552,247.4552,247.3254,247.3254,1000.0
2024-12-31 14:25:00,247.81,247.89,247.49,247.49,1202.0,247.5152,247.5951,247.1955,247.1955,1202.0
2024-12-31 14:30:00,247.49,247.56,247.32,247.52,704.0,247.1955,247.2654,247.0257,247.2255,704.0
2024-12-31 14:35:00,247.56,247.99,247.49,247.93,3109.0,247.2654,247.6949,247.1955,247.635,3109.0
2024-12-31 14:40:00,247.87,247.87,247.64,247.78,3700.0,247.5751,247.5751,247.3454,247.4852,3700.0
2024-12-31 14:45:00,247.85,248.0,247.69,247.79,4691.0,247.5551,247.7049,247.3953,247.4952,4691.0
2024-12-31 14:50:00,247.69,248.14,247.68,247.87,2554.0,247.3953,247.8448,247.3853,247.5751,2554.0
2024-12-31 14:55:00,247.97,248.17,247.9,248.17,1572.0,247.675,247.8747,247.605,247.8747,1572.0
2024-12-31 15:00:00,248.02,248.23,248.0,248.06,6290.0,247.7249,247.9347,247.7049,247.7649,6290.0
2024-12-31 15:05:00,248.13,248.32,248.01,248.23,1890.0,247.8348,248.0245,247.7149,247.9347,1890.0
2024-12-31 15:10:00,248.06,248.07,247.51,247.57,4566.0,247.7649,247.7748,247.2155,247.2754,4566.0
2024-12-31 15:15:00,247.51,247.93,247.49,247.79,5604.0,247.2155,247.635,247.1955,247.4952,5604.0
2024-12-31 15:20:00,247.79,248.01,247.68,247.68,5001.0,247.4952,247.7149,247.3853,247.3853,5001.0
2024-12-31 15:25:00,247.59,248.11,247.58,247.97,5708.0,247.2954,247.8148,247.2854,247.675,5708.0
2024-12-31 15:30:00,248.0,248.0,247.52,247.67,4195.0,247.7049,247.7049,247.2255,247.3753,4195.0
2024-12-31 15:35:00,247.7,248.04,247.5,247.63,8135.0,247.4053,247.7449,247.2055,247.3354,8135.0
2024-12-31 15:40:00,247.58,247.67,247.42,247.48,5012.0,247.2854,247.3753,247.1256,247.1855,5012.0
2024-12-31 15:45:00,247.48,247.73,247.24,247.7,9178.0,247.1855,247.4352,246.9458,247.4053,9178.0
2024-12-31 15:50:00,247.61,247.67,247.15,247.16,14861.0,247.3154,247.3753,246.8559,246.8659,14861.0
2024-12-31 15:55:00,247.21,247.34,246.67,247.34,69607.0,246.9159,247.0457,246.3765,247.0457,69607.0
2025-01-02 09:30:00,248.56,248.75,247.61,247.81,13091.0,248.2643,248.454,247.3154,247.5152,13091.0
2025-01-02 09:35:00,247.67,247.68,246.41,246.62,6145.0,247.3753,247.3853,246.1168,246.3266,6145.0
2025-01-02 09:40:00,246.62,246.92,246.3,246.45,7468.0,246.3266,246.6262,246.0069,246.1568,7468.0
2025-01-02 09:45:00,246.63,246.72,246.27,246.71,5751.0,246.3366,246.4264,245.977,246.4165,5751.0
2025-01-02 09:50:00,246.79,247.21,246.5,247.21,4594.0,246.4964,246.9159,246.2067,246.9159,4594.0
2025-01-02 09:55:00,247.47,247.82,247.37,247.82,5085.0,247.1756,247.5251,247.0757,247.5251,5085.0
2025-01-02 10:00:00,247.93,248.01,247.71,248.0,6593.0,247.635,247.7149,247.4153,247.7049,6593.0
2025-01-02 10:05:00,248.0,248.08,247.59,247.63,4941.0,247.7049,247.7848,247.2954,247.3354,4941.0
2025-01-02 10:10:00,247.54,247.95,247.38,247.95,5913.0,247.2455,247.655,247.0857,247.655,5913.0
2025-01-02 10:15:00,247.8,247.84,247.16,247.23,5327.0,247.5052,247.5451,246.8659,246.9358,5327.0
2025-01-02 10:20:00,247.22,247.22,246.53,246.68,4779.0,246.9259,246.9259,246.2367,246.3865,4779.0
2025-01-02 10:25:00,246.66,246.81,246.57,246.78,5254.0,246.3665,246.5163,246.2766,246.4864,5254.0
2025-01-02 10:30:00,246.78,246.85,246.36,246.54,4099.0,246.4864,246.5563,246.0669,246.2467,4099.0
2025-01-02 10:35:00,246.54,246.89,246.34,246.44,3862.0,246.2467,246.5962,246.0469,246.1468,3862.0
2025-01-02 10:40:00,246.67,246.84,246.32,246.36,6332.0,246.3765,246.5463,246.0269,246.0669,6332.0
2025-01-02 10:45:00,246.3,246.96,246.3,246.95,9067.0,246.0069,246.6662,246.0069,246.6562,9067.0
2025-01-02 10:50:00,246.94,247.1,246.68,246.92,6347.0,246.6462,246.806,246.3865,246.6262,6347.0
2025-01-02 10:55:00,247.05,247.05,246.78,246.78,2532.0,246.7561,246.7561,246.4864,246.4864,2532.0
2025-01-02 11:00:00,246.81,246.89,246.1,246.1,3145.0,246.5163,246.5962,245.8072,245.8072,3145.0
2025-01-02 11:05:00,246.08,246.35,246.07,246.22,3694.0,245.7872,246.0569,245.7772,245.927,3694.0
2025-01-02 11:10:00,246.26,246.92,246.26,246.92,5865.0,245.967,246.6262,245.967,246.6262,5865.0
2025-01-02 11:15:00,246.81,246.97,246.56,246.65,5098.0,246.5163,246.6762,246.2666,246.3565,5098.0
2025-01-02 11:20:00,246.76,247.05,246.32,247.04,7324.0,246.4664,246.7561,246.0269,246.7461,7324.0
2025-01-02 11:25:00,247.05,247.23,246.81,247.15,7524.0,246.7561,246.9358,246.5163,246.8559,7524.0
2025-01-02 11:30:00,247.14,247.22,246.87,247.1,3944.0,246.8459,246.9259,246.5763,246.806,3944.0
2025-01-02 11:35:00,247.16,247.3,247.09,247.09,4722.0,246.8659,247.0058,246.796,246.796,4722.0
2025-01-02 11:40:00,247.04,247.31,246.96,247.06,4143.0,246.7461,247.0157,246.6662,246.766,4143.0
2025-01-02 11:45:00,247.06,247.4,246.98,247.4,9245.0,246.766,247.1056,246.6861,247.1056,9245.0
2025-01-02 11:50:00,247.46,247.52,246.92,246.92,3408.0,247.1656,247.2255,246.6262,246.6262,3408.0
2025-01-02 11:55:00,247.1,247.35,247.02,247.19,4598.0,246.806,247.0557,246.7261,246.8959,4598.0
2025-01-02 12:00:00,247.31,247.48,247.18,247.46,5311.0,247.0157,247.1855,246.8859,247.1656,5311.0
2025-01-02 12:05:00,247.45,247.52,247.14,247.16,4342.0,247.1556,247.2255,246.8459,246.8659,4342.0
2025-01-02 12:10:00,247.31,247.71,247.19,247.51,7926.0,247.0157,247.4153,246.8959,247.2155,7926.0
2025-01-02 12:15:00,247.44,247.5,247.05,247.2,3036.0,247.1456,247.2055,246.7561,246.9059,3036.0
2025-01-02 12:20:00,247.06,247.06,246.77,246.79,8465.0,246.766,246.766,246.4764,246.4964,8465.0
2025-01-02 12:25:00,246.79,246.79,245.75,245.75,2500.0,246.4964,246.4964,245.4576,245.4576,2500.0
2025-01-02 12:30:00,245.75,245.84,245.39,245.64,5750.0,245.4576,245.5475,245.098,245.3477,5750.0
2025-01-02 12:35:00,245.64,245.64,244.98,244.99,2571.0,245.3477,245.3477,244.6885,244.6985,2571.0
2025-01-02 12:40:00,245.05,245.05,244.45,244.76,10134.0,244.7584,244.7584,244.1591,244.4688,10134.0
2025-01-02 12:45:00,244.71,244.88,244.48,244.53,2582.0,244.4188,244.5886,244.1891,244.2391,2582.0
2025-01-02 12:50:00,244.43,245.0,244.36,244.74,4592.0,244.1392,244.7085,244.0693,244.4488,4592.0
2025-01-02 12:55:00,244.84,245.24,244.84,245.14,3258.0,244.5487,244.9482,244.5487,244.8483,3258.0
2025-01-02 13:00:00,245.02,245.02,244.23,244.23,2895.0,244.7285,244.7285,243.9394,243.9394,2895.0
2025-01-02 13:05:00,244.23,244.72,244.23,244.65,3254.0,243.9394,244.4288,243.9394,244.3589,3254.0
2025-01-02 13:10:00,244.63,244.63,244.24,244.5,3078.0,244.3389,244.3389,243.9494,244.2091,3078.0
2025-01-02 13:15:00,244.41,244.46,244.18,244.32,3268.0,244.1192,244.1691,243.8895,244.0293,3268.0
2025-01-02 13:20:00,244.5,244.73,244.34,244.56,5461.0,244.2091,244.4388,244.0493,244.269,5461.0
2025-01-02 13:25:00,244.59,244.68,244.52,244.64,2425.0,244.299,244.3889,244.2291,244.3489,2425.0
2025-01-02 13:30:00,244.47,244.47,244.14,244.41,2703.0,244.1791,244.1791,243.8495,244.1192,2703.0
2025-01-02 13:35:00,244.29,244.56,244.16,244.32,2442.0,243.9993,244.269,243.8695,244.0293,2442.0
2025-01-02 13:40:00,244.33,244.77,244.13,244.77,4801.0,244.0393,244.4788,243.8395,244.4788,4801.0
2025-01-02 13:45:00,244.77,244.85,244.2,244.41,3538.0,244.4788,244.5587,243.9094,244.1192,3538.0
2025-01-02 13:50:00,244.4,244.52,244.25,244.27,2660.0,244.1092,244.2291,243.9594,243.9794,2660.0
2025-01-02 13:55:00,244.39,244.66,244.31,244.58,4706.0,244.0992,244.3689,244.0193,244.289,4706.0
2025-01-02 14:00:00,244.72,245.09,244.58,245.06,5965.0,244.4288,244.7984,244.289,244.7684,5965.0
2025-01-02 14:05:00,245.17,245.53,244.94,245.14,5151.0,244.8783,245.2379,244.6486,244.8483,5151.0
2025-01-02 14:10:00,245.08,245.12,245.0,245.01,2100.0,244.7884,244.8284,244.7085,244.7185,2100.0
2025-01-02 14:15:00,245.0,245.3,244.89,245.22,5499.0,244.7085,245.0081,244.5986,244.9282,5499.0
2025-01-02 14:20:00,245.23,245.56,245.15,245.56,9466.0,244.9382,245.2678,244.8583,245.2678,9466.0
2025-01-02 14:25:00,245.63,245.71,245.5,245.53,7570.0,245.3377,245.4177,245.2079,245.2379,7570.0
2025-01-02 14:30:00,245.53,245.53,245.26,245.26,5690.0,245.2379,245.2379,244.9682,244.9682,5690.0
2025-01-02 14:35:00,245.26,245.26,245.03,245.1,4200.0,244.9682,244.9682,244.7385,244.8084,4200.0
2025-01-02 14:40:00,245.23,245.29,245.08,245.08,3186.0,244.9382,244.9982,244.7884,244.7884,3186.0
2025-01-02 14:45:00,245.08,245.26,244.85,245.19,9350.0,244.7884,244.9682,244.5587,244.8983,9350.0
2025-01-02 14:50:00,245.18,245.43,245.07,245.3,6551.0,244.8883,245.138,244.7784,245.0081,6551.0
2025-01-02 14:55:00,245.33,245.39,244.8,244.8,4281.0,245.0381,245.098,244.5087,244.5087,4281.0
2025-01-02 15:00:00,244.75,245.51,244.75,245.46,7376.0,244.4588,245.2179,244.4588,245.1679,7376.0
2025-01-02 15:05:00,245.57,245.68,245.43,245.58,2155.0,245.2778,245.3877,245.138,245.2878,2155.0
2025-01-02 15:10:00,245.58,245.85,245.55,245.62,4551.0,245.2878,245.5575,245.2578,245.3278,4551.0
2025-01-02 15:15:00,245.61,245.75,245.41,245.68,9751.0,245.3178,245.4576,245.118,245.3877,9751.0
2025-01-02 15:20:00,245.68,246.02,245.58,245.9,6355.0,245.3877,245.7273,245.2878,245.6074,6355.0
2025-01-02 15:25:00,245.91,245.92,245.59,245.69,5302.0,245.6174,245.6274,245.2978,245.3977,5302.0
2025-01-02 15:30:00,245.61,246.07,245.43,245.83,6041.0,245.3178,245.7772,245.138,245.5375,6041.0
2025-01-02 15:35:00,245.74,245.81,245.41,245.51,7580.0,245.4476,245.5175,245.118,245.2179,7580.0
2025-01-02 15:40:00,245.51,245.76,245.46,245.6,8574.0,245.2179,245.4676,245.1679,245.3078,8574.0
2025-01-02 15:45:00,245.57,245.81,245.43,245.73,13051.0,245.2778,245.5175,245.138,245.4376,13051.0
2025-01-02 15:50:00,245.82,245.82,244.68,244.69,21816.0,245.5275,245.5275,244.3889,244.3989,21816.0
2025-01-02 15:55:00,244.71,245.25,244.65,245.21,84813.0,244.4188,244.9582,244.3589,244.9182,84813.0
2025-01-03 09:30:00,246.0,246.87,246.0,246.31,8808.0,245.7073,246.5763,245.7073,246.0169,8808.0
2025-01-03 09:35:00,246.06,246.06,245.38,245.79,2292.0,245.7672,245.7672,245.088,245.4976,2292.0
2025-01-03 09:40:00,246.12,246.23,245.73,245.94,8790.0,245.8272,245.937,245.4376,245.6474,8790.0
2025-01-03 09:45:00,245.54,245.54,244.47,244.47,2675.0,245.2479,245.2479,244.1791,244.1791,2675.0
2025-01-03 09:50:00,244.45,244.49,243.97,244.11,3525.0,244.1591,244.1991,243.6797,243.8196,3525.0
2025-01-03 09:55:00,244.11,244.11,243.66,243.7,3030.0,243.8196,243.8196,243.3701,243.41,3030.0
2025-01-03 10:00:00,243.7,245.01,243.7,245.01,1800.0,243.41,244.7185,243.41,244.7185,1800.0
2025-01-03 10:05:00,244.96,245.34,244.93,245.21,3067.0,244.6685,245.0481,244.6386,244.9182,3067.0
2025-01-03 10:10:00,245.42,245.42,244.85,244.85,1334.0,245.128,245.128,244.5587,244.5587,1334.0
2025-01-03 10:15:00,245.42,245.59,244.53,244.83,6588.0,245.128,245.2978,244.2391,244.5387,6588.0
2025-01-03 10:20:00,244.7,245.41,244.47,245.41,2605.0,244.4089,245.118,244.1791,245.118,2605.0
2025-01-03 10:25:00,245.28,245.68,245.24,245.5,3718.0,244.9882,245.3877,244.9482,245.2079,3718.0
2025-01-03 10:30:00,245.5,245.89,245.33,245.89,3690.0,245.2079,245.5974,245.0381,245.5974,3690.0
2025-01-03 10:35:00,245.67,245.89,245.39,245.39,2251.0,245.3777,245.5974,245.098,245.098,2251.0
2025-01-03 10:40:00,245.62,245.89,245.4,245.6,11501.0,245.3278,245.5974,245.108,245.3078,11501.0
2025-01-03 10:45:00,245.57,245.81,245.38,245.81,2218.0,245.2778,245.5175,245.088,245.5175,2218.0
2025-01-03 10:50:00,245.77,246.0,245.53,245.53,3894.0,245.4776,245.7073,245.2379,245.2379,3894.0
2025-01-03 10:55:00,245.46,245.75,245.45,245.57,1613.0,245.1679,245.4576,245.158,245.2778,1613.0
2025-01-03 11:00:00,245.57,245.75,245.49,245.71,1965.0,245.2778,245.4576,245.1979,245.4177,1965.0
2025-01-03 11:05:00,245.64,245.65,245.31,245.5,1747.0,245.3477,245.3577,245.0181,245.2079,1747.0
2025-01-03 11:10:00,245.68,245.68,245.48,245.64,1885.0,245.3877,245.3877,245.1879,245.3477,1885.0
2025-01-03 11:15:00,245.64,245.85,245.51,245.7,3629.0,245.3477,245.5575,245.2179,245.4077,3629.0
2025-01-03 11:20:00,245.7,245.79,245.55,245.69,2373.0,245.4077,245.4976,245.2578,245.3977,2373.0
2025-01-03 11:25:00,245.8,245.94,245.73,245.73,4350.0,245.5075,245.6474,245.4376,245.4376,4350.0
2025-01-03 11:30:00,245.86,246.27,245.86,246.21,5861.0,245.5675,245.977,245.5675,245.9171,5861.0
2025-01-03 11:35:00,246.08,246.21,245.82,245.82,7046.0,245.7872,245.9171,245.5275,245.5275,7046.0
2025-01-03 11:40:00,245.82,246.0,245.76,245.86,2927.0,245.5275,245.7073,245.4676,245.5675,2927.0
2025-01-03 11:45:00,245.92,246.06,245.82,245.82,1582.0,245.6274,245.7672,245.5275,245.5275,1582.0
2025-01-03 11:50:00,245.82,246.13,245.79,246.04,3325.0,245.5275,245.8372,245.4976,245.7473,3325.0
2025-01-03 11:55:00,246.04,246.04,245.74,245.74,2581.0,245.7473,245.7473,245.4476,245.4476,2581.0
2025-01-03 12:00:00,245.76,246.09,245.76,246.0,2258.0,245.4676,245.7972,245.4676,245.7073,2258.0
2025-01-03 12:05:00,246.01,246.26,246.01,246.19,2092.0,245.7173,245.967,245.7173,245.8971,2092.0
2025-01-03 12:10:00,246.19,246.24,245.96,245.96,2315.0,245.8971,245.947,245.6674,245.6674,2315.0
2025-01-03 12:15:00,245.93,246.18,245.68,245.68,3770.0,245.6374,245.8871,245.3877,245.3877,3770.0
2025-01-03 12:20:00,245.93,245.96,245.82,245.96,2997.0,245.6374,245.6674,245.5275,245.6674,2997.0
2025-01-03 12:25:00,246.02,246.04,245.69,245.69,2127.0,245.7273,245.7473,245.3977,245.3977,2127.0
2025-01-03 12:30:00,246.0,246.07,245.74,246.06,4495.0,245.7073,245.7772,245.4476,245.7672,4495.0
2025-01-03 12:35:00,246.06,246.06,245.97,245.98,1200.0,245.7672,245.7672,245.6773,245.6873,1200.0
2025-01-03 12:40:00,246.01,246.12,245.89,245.9,1639.0,245.7173,245.8272,245.5974,245.6074,1639.0
2025-01-03 12:45:00,245.9,245.9,245.9,245.9,562.0,245.6074,245.6074,245.6074,245.6074,562.0
2025-01-03 12:50:00,246.09,246.1,245.95,245.95,1804.0,245.7972,245.8072,245.6574,245.6574,1804.0
2025-01-03 12:55:00,245.94,246.13,245.94,246.05,1800.0,245.6474,245.8372,245.6474,245.7572,1800.0
2025-01-03 13:00:00,246.05,246.05,245.64,245.64,2000.0,245.7572,245.7572,245.3477,245.3477,2000.0
2025-01-03 13:05:00,245.79,246.01,245.78,245.95,2049.0,245.4976,245.7173,245.4876,245.6574,2049.0
2025-01-03 13:10:00,245.95,245.98,245.85,245.85,1500.0,245.6574,245.6873,245.5575,245.5575,1500.0
2025-01-03 13:15:00,245.83,246.08,245.82,246.03,2526.0,245.5375,245.7872,245.5275,245.7373,2526.0
2025-01-03 13:20:00,246.07,246.07,245.93,245.95,801.0,245.7772,245.7772,245.6374,245.6574,801.0
2025-01-03 13:25:00,246.0,246.25,246.0,246.18,3331.0,245.7073,245.957,245.7073,245.8871,3331.0
2025-01-03 13:30:00,246.22,246.24,246.02,246.11,2853.0,245.927,245.947,245.7273,245.8172,2853.0
2025-01-03 13:35:00,246.19,246.36,246.11,246.11,2256.0,245.8971,246.0669,245.8172,245.8172,2256.0
2025-01-03 13:40:00,246.11,246.13,246.01,246.01,1272.0,245.8172,245.8372,245.7173,245.7173,1272.0
2025-01-03 13:45:00,246.04,246.24,246.04,246.21,2446.0,245.7473,245.947,245.7473,245.9171,2446.0
2025-01-03 13:50:00,246.3,246.34,246.06,246.07,3317.0,246.0069,246.0469,245.7672,245.7772,3317.0
2025-01-03 13:55:00,246.1,246.3,245.9,246.17,5173.0,245.8072,246.0069,245.6074,245.8771,5173.0
2025-01-03 14:00:00,246.17,246.41,246.13,246.41,3108.0,245.8771,246.1168,245.8372,246.1168,3108.0
2025-01-03 14:05:00,246.42,246.57,246.33,246.57,2268.0,246.1268,246.2766,246.0369,246.2766,2268.0
2025-01-03 14:10:00,246.65,246.65,246.38,246.38,1734.0,246.3565,246.3565,246.0869,246.0869,1734.0
2025-01-03 14:15:00,246.38,246.49,246.27,246.38,6021.0,246.0869,246.1967,245.977,246.0869,6021.0
2025-01-03 14:20:00,246.46,246.51,246.44,246.44,3176.0,246.1668,246.2167,246.1468,246.1468,3176.0
2025-01-03 14:25:00,246.46,246.46,246.45,246.45,400.0,246.1668,246.1668,246.1568,246.1568,400.0
2025-01-03 14:30:00,246.56,246.6,246.48,246.56,5436.0,246.2666,246.3066,246.1867,246.2666,5436.0
2025-01-03 14:35:00,246.57,246.73,246.57,246.68,2403.0,246.2766,246.4364,246.2766,246.3865,2403.0
2025-01-03 14:40:00,246.67,246.67,246.61,246.64,1239.0,246.3765,246.3765,246.3166,246.3465,1239.0
2025-01-03 14:45:00,246.46,246.63,246.46,246.49,1201.0,246.1668,246.3366,246.1668,246.1967,1201.0
2025-01-03 14:50:00,246.49,246.49,246.27,246.33,1822.0,246.1967,246.1967,245.977,246.0369,1822.0
2025-01-03 14:55:00,246.26,246.36,246.26,246.29,3127.0,245.967,246.0669,245.967,245.997,3127.0
2025-01-03 15:00:00,246.29,246.29,246.05,246.25,6094.0,245.997,245.997,245.7572,245.957,6094.0
2025-01-03 15:05:00,246.25,246.41,246.25,246.35,3467.0,245.957,246.1168,245.957,246.0569,3467.0
2025-01-03 15:10:00,246.34,246.35,246.27,246.33,2956.0,246.0469,246.0569,245.977,246.0369,2956.0
2025-01-03 15:15:00,246.33,246.35,246.19,246.19,2206.0,246.0369,246.0569,245.8971,245.8971,2206.0
2025-01-03 15:20:00,246.23,246.37,246.21,246.27,3970.0,245.937,246.0769,245.9171,245.977,3970.0
2025-01-03 15:25:00,246.3,246.4,246.29,246.33,4963.0,246.0069,246.1068,245.997,246.0369,4963.0
2025-01-03 15:30:00,246.3,246.35,246.1,246.35,5933.0,246.0069,246.0569,245.8072,246.0569,5933.0
2025-01-03 15:35:00,246.35,246.46,246.28,246.36,10194.0,246.0569,246.1668,245.987,246.0669,10194.0
2025-01-03 15:40:00,246.34,246.37,246.19,246.25,2542.0,246.0469,246.0769,245.8971,245.957,2542.0
2025-01-03 15:45:00,246.3,246.3,246.02,246.19,4385.0,246.0069,246.0069,245.7273,245.8971,4385.0
2025-01-03 15:50:00,246.31,246.48,246.26,246.35,10600.0,246.0169,246.1867,245.967,246.0569,10600.0
2025-01-03 15:55:00,246.35,246.61,246.21,246.5,48398.0,246.0569,246.3166,245.9171,246.2067,48398.0
2025-01-06 09:30:00,246.6,246.94,246.06,246.08,13748.0,246.3066,246.6462,245.7672,245.7872,13748.0
2025-01-06 09:35:00,246.09,246.09,245.58,245.58,3066.0,245.7972,245.7972,245.2878,245.2878,3066.0
2025-01-06 09:40:00,245.48,246.04,244.82,244.82,10977.0,245.1879,245.7473,244.5287,244.5287,10977.0
2025-01-06 09:45:00,245.02,245.02,244.58,244.58,5931.0,244.7285,244.7285,244.289,244.289,5931.0
2025-01-06 09:50:00,244.38,244.73,244.2,244.71,4120.0,244.0892,244.4388,243.9094,244.4188,4120.0
2025-01-06 09:55:00,244.66,244.79,244.42,244.42,4020.0,244.3689,244.4987,244.1292,244.1292,4020.0
2025-01-06 10:00:00,244.59,245.13,244.58,245.03,4237.0,244.299,244.8383,244.289,244.7385,4237.0
2025-01-06 10:05:00,245.18,245.18,244.93,245.13,2568.0,244.8883,244.8883,244.6386,244.8383,2568.0
2025-01-06 10:10:00,245.27,245.27,244.77,244.93,5113.0,244.9782,244.9782,244.4788,244.6386,5113.0
2025-01-06 10:15:00,245.03,245.03,244.37,244.37,13199.0,244.7385,244.7385,244.0792,244.0792,13199.0
2025-01-06 10:20:00,244.37,244.37,244.17,244.28,7636.0,244.0792,244.0792,243.8795,243.9894,7636.0
2025-01-06 10:25:00,244.32,244.35,244.13,244.28,2890.0,244.0293,244.0593,243.8395,243.9894,2890.0
2025-01-06 10:30:00,244.28,244.64,244.12,244.52,5882.0,243.9894,244.3489,243.8295,244.2291,5882.0
2025-01-06 10:35:00,244.48,244.7,244.41,244.42,4340.0,244.1891,244.4089,244.1192,244.1292,4340.0
2025-01-06 10:40:00,244.54,244.93,244.45,244.63,3109.0,244.249,244.6386,244.1591,244.3389,3109.0
2025-01-06 10:45:00,244.74,244.75,244.54,244.58,2731.0,244.4488,244.4588,244.249,244.289,2731.0
2025-01-06 10:50:00,244.63,245.31,244.63,245.31,3824.0,244.3389,245.0181,244.3389,245.0181,3824.0
2025-01-06 10:55:00,245.31,245.31,245.01,245.01,2229.0,245.0181,245.0181,244.7185,244.7185,2229.0
2025-01-06 11:00:00,244.83,244.93,244.68,244.71,2930.0,244.5387,244.6386,244.3889,244.4188,2930.0
2025-01-06 11:05:00,244.81,244.84,244.64,244.83,1989.0,244.5187,244.5487,244.3489,244.5387,1989.0
2025-01-06 11:10:00,244.87,244.91,244.67,244.86,18385.0,244.5787,244.6186,244.3789,244.5687,18385.0
2025-01-06 11:15:00,244.87,245.16,244.72,245.05,11902.0,244.5787,244.8683,244.4288,244.7584,11902.0
2025-01-06 11:20:00,245.21,245.31,244.92,245.04,7924.0,244.9182,245.0181,244.6286,244.7484,7924.0
2025-01-06 11:25:00,245.02,245.06,244.77,244.91,5580.0,244.7285,244.7684,244.4788,244.6186,5580.0
2025-01-06 11:30:00,245.01,245.36,244.84,245.36,25510.0,244.7185,245.0681,244.5487,245.0681,25510.0
2025-01-06 11:35:00,245.46,245.68,245.43,245.45,38692.0,245.1679,245.3877,245.138,245.158,38692.0
2025-01-06 11:40:00,245.57,245.75,245.41,245.67,3358.0,245.2778,245.4576,245.118,245.3777,3358.0
2025-01-06 11:45:00,245.56,245.63,245.3,245.63,5152.0,245.2678,245.3377,245.0081,245.3377,5152.0
2025-01-06 11:50:00,245.63,245.7,245.43,245.45,3182.0,245.3377,245.4077,245.138,245.158,3182.0
2025-01-06 11:55:00,245.42,245.49,245.25,245.43,7115.0,245.128,245.1979,244.9582,245.138,7115.0
2025-01-06 12:00:00,245.44,245.44,244.94,245.06,21267.0,245.148,245.148,244.6486,244.7684,21267.0
2025-01-06 12:05:00,245.08,245.15,245.06,245.08,2343.0,244.7884,244.8583,244.7684,244.7884,2343.0
2025-01-06 12:10:00,245.08,245.2,245.0,245.09,3475.0,244.7884,244.9083,244.7085,244.7984,3475.0
2025-01-06 12:15:00,245.16,245.28,245.11,245.11,2364.0,244.8683,244.9882,244.8184,244.8184,2364.0
2025-01-06 12:20:00,245.07,245.19,244.95,245.1,12801.0,244.7784,244.8983,244.6586,244.8084,12801.0
2025-01-06 12:25:00,245.1,245.1,244.92,244.93,10425.0,244.8084,244.8084,244.6286,244.6386,10425.0
2025-01-06 12:30:00,244.91,245.08,244.76,245.06,13393.0,244.6186,244.7884,244.4688,244.7684,13393.0
2025-01-06 12:35:00,245.03,245.09,244.83,244.83,8145.0,244.7385,244.7984,244.5387,244.5387,8145.0
2025-01-06 12:40:00,244.93,244.93,244.69,244.73,6543.0,244.6386,244.6386,244.3989,244.4388,6543.0
2025-01-06 12:45:00,244.68,244.96,244.65,244.87,4878.0,244.3889,244.6685,244.3589,244.5787,4878.0
2025-01-06 12:50:00,244.89,245.02,244.76,244.95,20621.0,244.5986,244.7285,244.4688,244.6586,20621.0
2025-01-06 12:55:00,244.79,244.92,244.7,244.74,11945.0,244.4987,244.6286,244.4089,244.4488,11945.0
2025-01-06 13:00:00,244.73,244.73,244.24,244.47,8341.0,244.4388,244.4388,243.9494,244.1791,8341.0
2025-01-06 13:05:00,244.47,244.47,244.13,244.34,3932.0,244.1791,244.1791,243.8395,244.0493,3932.0
2025-01-06 13:10:00,244.26,244.47,244.22,244.47,2285.0,243.9694,244.1791,243.9294,244.1791,2285.0
2025-01-06 13:15:00,244.47,244.52,244.29,244.46,3050.0,244.1791,244.2291,243.9993,244.1691,3050.0
2025-01-06 13:20:00,244.45,244.53,244.08,244.31,8113.0,244.1591,244.2391,243.7896,244.0193,8113.0
2025-01-06 13:25:00,244.3,244.52,244.17,244.38,1481.0,244.0093,244.2291,243.8795,244.0892,1481.0
2025-01-06 13:30:00,244.38,244.4,244.04,244.04,943.0,244.0892,244.1092,243.7496,243.7496,943.0
2025-01-06 13:35:00,244.1,244.23,244.0,244.01,3530.0,243.8096,243.9394,243.7097,243.7197,3530.0
2025-01-06 13:40:00,244.01,244.01,243.58,243.74,1970.0,243.7197,243.7197,243.2902,243.45,1970.0
2025-01-06 13:45:00,243.54,243.56,243.01,243.35,9902.0,243.2502,243.2702,242.7209,243.0605,9902.0
2025-01-06 13:50:00,243.35,243.45,243.14,243.23,2435.0,243.0605,243.1603,242.8507,242.9406,2435.0
2025-01-06 13:55:00,243.26,243.34,243.02,243.02,4318.0,242.9706,243.0505,242.7309,242.7309,4318.0
2025-01-06 14:00:00,243.21,243.21,242.77,242.8,3097.0,242.9206,242.9206,242.4811,242.5111,3097.0
2025-01-06 14:05:00,242.8,242.98,242.79,242.79,1505.0,242.5111,242.6909,242.5011,242.5011,1505.0
2025-01-06 14:10:00,242.83,243.18,242.79,243.18,2718.0,242.5411,242.8907,242.5011,242.8907,2718.0
2025-01-06 14:15:00,243.17,243.44,243.17,243.33,7637.0,242.8807,243.1504,242.8807,243.0405,7637.0
2025-01-06 14:20:00,243.34,243.38,243.2,243.32,4717.0,243.0505,243.0904,242.9106,243.0305,4717.0
2025-01-06 14:25:00,243.34,243.34,243.18,243.2,5359.0,243.0505,243.0505,242.8907,242.9106,5359.0
2025-01-06 14:30:00,243.19,243.43,243.14,243.15,11773.0,242.9006,243.1404,242.8507,242.8607,11773.0
2025-01-06 14:35:00,243.21,243.52,243.14,243.43,23940.0,242.9206,243.2303,242.8507,243.1404,23940.0
2025-01-06 14:40:00,243.4,243.59,243.36,243.58,7336.0,243.1104,243.3002,243.0704,243.2902,7336.0
2025-01-06 14:45:00,243.56,243.56,243.31,243.32,2788.0,243.2702,243.2702,243.0205,243.0305,2788.0
2025-01-06 14:50:00,243.32,243.32,243.04,243.18,3081.0,243.0305,243.0305,242.7508,242.8907,3081.0
2025-01-06 14:55:00,243.16,243.16,242.65,242.84,3019.0,242.8707,242.8707,242.3613,242.5511,3019.0
2025-01-06 15:00:00,242.81,242.86,242.68,242.85,2596.0,242.5211,242.571,242.3913,242.5611,2596.0
2025-01-06 15:05:00,242.85,242.86,242.61,242.8,2996.0,242.5611,242.571,242.3213,242.5111,2996.0
2025-01-06 15:10:00,242.9,242.96,242.69,242.69,2586.0,242.611,242.6709,242.4012,242.4012,2586.0
2025-01-06 15:15:00,242.69,242.76,242.63,242.75,3283.0,242.4012,242.4712,242.3413,242.4612,3283.0
2025-01-06 15:20:00,242.75,242.93,242.61,242.93,5781.0,242.4612,242.641,242.3213,242.641,5781.0
2025-01-06 15:25:00,242.89,243.09,242.83,242.96,7933.0,242.601,242.8008,242.5411,242.6709,7933.0
2025-01-06 15:30:00,243.06,243.5,243.01,243.38,29286.0,242.7708,243.2103,242.7209,243.0904,29286.0
2025-01-06 15:35:00,243.35,243.65,243.35,243.49,3354.0,243.0605,243.3601,243.0605,243.2003,3354.0
2025-01-06 15:40:00,243.51,243.51,243.27,243.29,4494.0,243.2203,243.2203,242.9806,243.0005,4494.0
2025-01-06 15:45:00,243.39,243.4,243.25,243.31,3498.0,243.1004,243.1104,242.9606,243.0205,3498.0
2025-01-06 15:50:00,243.37,243.59,243.12,243.3,13223.0,243.0804,243.3002,242.8307,243.0105,13223.0
2025-01-06 15:55:00,243.27,243.69,243.22,243.5,47767.0,242.9806,243.4001,242.9306,243.2103,47767.0
2025-01-07 09:30:00,243.34,244.28,243.34,243.59,17020.0,243.0505,243.9894,243.0505,243.3002,17020.0
2025-01-07 09:35:00,243.59,243.78,243.3,243.57,14670.0,243.3002,243.4899,243.0105,243.2802,14670.0
2025-01-07 09:40:00,243.55,243.74,242.83,242.91,3911.0,243.2602,243.45,242.5411,242.621,3911.0
2025-01-07 09:45:00,243.06,243.07,242.53,242.63,2897.0,242.7708,242.7808,242.2414,242.3413,2897.0
2025-01-07 09:50:00,242.35,242.55,242.09,242.46,7317.0,242.0616,242.2614,241.802,242.1715,7317.0
2025-01-07 09:55:00,242.64,242.76,242.28,242.47,11332.0,242.3513,242.4712,241.9917,242.1815,11332.0
2025-01-07 10:00:00,242.43,242.43,240.52,240.52,11306.0,242.1416,242.1416,240.2338,240.2338,11306.0
2025-01-07 10:05:00,240.65,240.78,240.13,240.35,5213.0,240.3637,240.4935,239.8443,240.064,5213.0
2025-01-07 10:10:00,240.39,241.19,240.15,240.8,17389.0,240.104,240.903,239.8643,240.5135,17389.0
2025-01-07 10:15:00,240.62,241.17,240.08,241.04,17370.0,240.3337,240.8831,239.7943,240.7532,17370.0
2025-01-07 10:20:00,241.38,241.78,241.23,241.7,6262.0,241.0928,241.4923,240.943,241.4124,6262.0
2025-01-07 10:25:00,241.56,241.95,241.37,241.74,17378.0,241.2726,241.6621,241.0828,241.4524,17378.0
2025-01-07 10:30:00,241.74,241.74,241.51,241.71,3298.0,241.4524,241.4524,241.2226,241.4224,3298.0
2025-01-07 10:35:00,241.72,241.72,241.32,241.32,2270.0,241.4324,241.4324,241.0329,241.0329,2270.0
2025-01-07 10:40:00,241.32,242.01,241.32,241.84,4029.0,241.0329,241.7221,241.0329,241.5523,4029.0
2025-01-07 10:45:00,241.84,242.07,241.67,241.98,4195.0,241.5523,241.782,241.3825,241.6921,4195.0
2025-01-07 10:50:00,242.19,242.61,242.09,242.61,2616.0,241.9018,242.3213,241.802,242.3213,2616.0
2025-01-07 10:55:00,242.63,243.0,242.57,242.99,3194.0,242.3413,242.7109,242.2814,242.7009,3194.0
2025-01-07 11:00:00,243.17,243.44,243.16,243.16,2240.0,242.8807,243.1504,242.8707,242.8707,2240.0
2025-01-07 11:05:00,243.35,243.36,243.16,243.36,4082.0,243.0605,243.0704,242.8707,243.0704,4082.0
2025-01-07 11:10:00,243.38,243.38,243.08,243.16,3433.0,243.0904,243.0904,242.7908,242.8707,3433.0
2025-01-07 11:15:00,243.16,243.3,243.05,243.1,1637.0,242.8707,243.0105,242.7608,242.8108,1637.0
2025-01-07 11:20:00,243.17,243.27,242.85,242.86,10272.0,242.8807,242.9806,242.5611,242.571,10272.0
2025-01-07 11:25:00,242.86,243.29,242.85,243.16,5931.0,242.571,243.0005,242.5611,242.8707,5931.0
2025-01-07 11:30:00,243.16,243.25,242.86,242.86,8426.0,242.8707,242.9606,242.571,242.571,8426.0
2025-01-07 11:35:00,242.76,243.11,242.58,243.02,4740.0,242.4712,242.8207,242.2914,242.7309,4740.0
2025-01-07 11:40:00,243.02,243.17,242.96,242.96,2084.0,242.7309,242.8807,242.6709,242.6709,2084.0
2025-01-07 11:45:00,242.96,243.05,242.95,243.01,2194.0,242.6709,242.7608,242.6609,242.7209,2194.0
2025-01-07 11:50:00,242.89,242.89,242.34,242.34,2163.0,242.601,242.601,242.0517,242.0517,2163.0
2025-01-07 11:55:00,242.34,242.34,242.19,242.25,1915.0,242.0517,242.0517,241.9018,241.9618,1915.0
2025-01-07 12:00:00,242.19,242.4,242.19,242.24,2166.0,241.9018,242.1116,241.9018,241.9518,2166.0
2025-01-07 12:05:00,242.21,242.41,242.16,242.39,3891.0,241.9218,242.1216,241.8719,242.1016,3891.0
2025-01-07 12:10:00,242.39,242.47,242.28,242.47,2506.0,242.1016,242.1815,241.9917,242.1815,2506.0
2025-01-07 12:15:00,242.54,242.8,242.54,242.77,7145.0,242.2514,242.5111,242.2514,242.4811,7145.0
2025-01-07 12:20:00,242.77,242.87,242.65,242.66,5284.0,242.4811,242.581,242.3613,242.3713,5284.0
2025-01-07 12:25:00,242.66,242.68,242.27,242.3,5112.0,242.3713,242.3913,241.9817,242.0117,5112.0
2025-01-07 12:30:00,242.5,242.78,242.5,242.61,6093.0,242.2115,242.4911,242.2115,242.3213,6093.0
2025-01-07 12:35:00,242.55,242.55,242.09,242.09,2453.0,242.2614,242.2614,241.802,241.802,2453.0
2025-01-07 12:40:00,242.09,242.11,241.83,242.04,3665.0,241.802,241.8219,241.5423,241.752,3665.0
2025-01-07 12:45:00,241.86,242.04,241.86,241.9,1379.0,241.5722,241.752,241.5722,241.6122,1379.0
2025-01-07 12:50:00,241.91,241.91,241.74,241.89,2986.0,241.6222,241.6222,241.4524,241.6022,2986.0
2025-01-07 12:55:00,241.97,242.07,241.89,242.06,5630.0,241.6821,241.782,241.6022,241.772,5630.0
2025-01-07 13:00:00,242.07,242.23,242.03,242.03,1977.0,241.782,241.9418,241.742,241.742,1977.0
2025-01-07 13:05:00,242.04,242.08,242.01,242.08,1569.0,241.752,241.792,241.7221,241.792,1569.0
2025-01-07 13:10:00,242.15,242.23,242.04,242.04,1928.0,241.8619,241.9418,241.752,241.752,1928.0
2025-01-07 13:15:00,242.04,242.13,241.95,241.95,1889.0,241.752,241.8419,241.6621,241.6621,1889.0
2025-01-07 13:20:00,241.95,242.19,241.93,242.11,7701.0,241.6621,241.9018,241.6421,241.8219,7701.0
2025-01-07 13:25:00,242.11,242.32,242.09,242.28,2134.0,241.8219,242.0317,241.802,241.9917,2134.0
2025-01-07 13:30:00,242.19,242.25,242.1,242.16,2391.0,241.9018,241.9618,241.8119,241.8719,2391.0
2025-01-07 13:35:00,242.16,242.16,241.92,241.97,2622.0,241.8719,241.8719,241.6322,241.6821,2622.0
2025-01-07 13:40:00,241.94,241.94,241.66,241.7,1447.0,241.6521,241.6521,241.3725,241.4124,1447.0
2025-01-07 13:45:00,241.79,241.9,241.78,241.89,3153.0,241.5023,241.6122,241.4923,241.6022,3153.0
2025-01-07 13:50:00,241.81,241.81,241.63,241.7,3262.0,241.5223,241.5223,241.3425,241.4124,3262.0
2025-01-07 13:55:00,241.68,241.68,241.51,241.58,3122.0,241.3924,241.3924,241.2226,241.2926,3122.0
2025-01-07 14:00:00,241.58,241.62,241.47,241.6,4718.0,241.2926,241.3325,241.1827,241.3125,4718.0
2025-01-07 14:05:00,241.59,241.61,241.46,241.46,2001.0,241.3026,241.3225,241.1727,241.1727,2001.0
2025-01-07 14:10:00,241.51,241.66,241.43,241.49,6069.0,241.2226,241.3725,241.1427,241.2027,6069.0
2025-01-07 14:15:00,241.41,241.43,241.16,241.33,4730.0,241.1228,241.1427,240.8731,241.0429,4730.0
2025-01-07 14:20:00,241.33,241.36,241.24,241.26,8465.0,241.0429,241.0728,240.953,240.9729,8465.0
2025-01-07 14:25:00,241.34,241.38,241.26,241.37,5352.0,241.0529,241.0928,240.9729,241.0828,5352.0
2025-01-07 14:30:00,241.37,241.37,241.12,241.12,4349.0,241.0828,241.0828,240.8331,240.8331,4349.0
2025-01-07 14:35:00,241.04,241.06,240.81,240.97,5710.0,240.7532,240.7732,240.5235,240.6833,5710.0
2025-01-07 14:40:00,241.0,241.16,240.94,241.14,8088.0,240.7133,240.8731,240.6533,240.8531,8088.0
2025-01-07 14:45:00,241.22,241.22,240.96,240.96,4806.0,240.933,240.933,240.6733,240.6733,4806.0
2025-01-07 14:50:00,240.97,241.0,240.82,240.87,2322.0,240.6833,240.7133,240.5335,240.5834,2322.0
2025-01-07 14:55:00,240.84,240.91,240.78,240.83,1634.0,240.5534,240.6234,240.4935,240.5435,1634.0
2025-01-07 15:00:00,240.88,240.88,240.68,240.72,4916.0,240.5934,240.5934,240.3936,240.4336,4916.0
2025-01-07 15:05:00,240.7,240.76,240.59,240.74,13198.0,240.4136,240.4735,240.3037,240.4536,13198.0
2025-01-07 15:10:00,240.72,240.81,240.58,240.81,8315.0,240.4336,240.5235,240.2938,240.5235,8315.0
2025-01-07 15:15:00,240.81,240.85,240.66,240.69,7281.0,240.5235,240.5634,240.3737,240.4036,7281.0
2025-01-07 15:20:00,240.65,240.69,240.39,240.56,11374.0,240.3637,240.4036,240.104,240.2738,11374.0
2025-01-07 15:25:00,240.61,240.96,240.61,240.94,6548.0,240.3237,240.6733,240.3237,240.6533,6548.0
2025-01-07 15:30:00,240.94,241.05,240.69,240.69,6934.0,240.6533,240.7632,240.4036,240.4036,6934.0
2025-01-07 15:35:00,240.58,240.81,240.38,240.81,16155.0,240.2938,240.5235,240.094,240.5235,16155.0
2025-01-07 15:40:00,240.84,241.15,240.75,240.97,9445.0,240.5534,240.8631,240.4636,240.6833,9445.0
2025-01-07 15:45:00,240.95,240.98,240.75,240.89,4564.0,240.6633,240.6933,240.4636,240.6034,4564.0
2025-01-07 15:50:00,240.79,241.3,240.7,241.11,13936.0,240.5035,241.0129,240.4136,240.8231,13936.0
2025-01-07 15:55:00,241.09,241.38,241.06,241.38,48118.0,240.8031,241.0928,240.7732,241.0928,48118.0
2025-01-08 09:30:00,241.56,242.2,241.56,241.73,17698.0,241.2726,241.9118,241.2726,241.4424,17698.0
2025-01-08 09:35:00,241.99,242.69,241.98,242.37,2452.0,241.7021,242.4012,241.6921,242.0816,2452.0
2025-01-08 09:40:00,242.54,242.77,242.54,242.55,3938.0,242.2514,242.4811,242.2514,242.2614,3938.0
2025-01-08 09:45:00,242.55,242.88,242.2,242.62,3245.0,242.2614,242.591,241.9118,242.3313,3245.0
2025-01-08 09:50:00,242.8,242.8,242.05,242.33,4407.0,242.5111,242.5111,241.762,242.0417,4407.0
2025-01-08 09:55:00,242.37,242.87,242.36,242.7,10691.0,242.0816,242.581,242.0716,242.4112,10691.0
2025-01-08 10:00:00,242.7,243.2,242.6,243.07,6784.0,242.4112,242.9106,242.3114,242.7808,6784.0
2025-01-08 10:05:00,243.03,243.11,242.74,242.74,2933.0,242.7408,242.8207,242.4512,242.4512,2933.0
2025-01-08 10:10:00,242.93,242.93,242.5,242.51,4753.0,242.641,242.641,242.2115,242.2215,4753.0
2025-01-08 10:15:00,242.62,242.62,242.08,242.29,4023.0,242.3313,242.3313,241.792,242.0017,4023.0
2025-01-08 10:20:00,242.29,242.6,241.87,242.55,20174.0,242.0017,242.3114,241.5822,242.2614,20174.0
2025-01-08 10:25:00,242.45,242.48,242.03,242.03,6089.0,242.1615,242.1915,241.742,241.742,6089.0
2025-01-08 10:30:00,242.28,242.62,242.15,242.47,7710.0,241.9917,242.3313,241.8619,242.1815,7710.0
2025-01-08 10:35:00,242.47,242.68,242.43,242.51,14088.0,242.1815,242.3913,242.1416,242.2215,14088.0
2025-01-08 10:40:00,242.53,242.53,242.33,242.33,2407.0,242.2414,242.2414,242.0417,242.0417,2407.0
2025-01-08 10:45:00,242.44,242.56,242.22,242.56,5800.0,242.1515,242.2714,241.9318,242.2714,5800.0
2025-01-08 10:50:00,242.56,243.0,242.51,242.78,6936.0,242.2714,242.7109,242.2215,242.4911,6936.0
2025-01-08 10:55:00,242.78,242.92,242.78,242.84,4437.0,242.4911,242.631,242.4911,242.5511,4437.0
2025-01-08 11:00:00,242.92,243.24,242.79,243.14,13233.0,242.631,242.9506,242.5011,242.8507,13233.0
2025-01-08 11:05:00,243.14,243.35,243.05,243.08,13728.0,242.8507,243.0605,242.7608,242.7908,13728.0
2025-01-08 11:10:00,243.23,243.31,243.12,243.21,7342.0,242.9406,243.0205,242.8307,242.9206,7342.0
2025-01-08 11:15:00,243.21,243.31,243.14,243.24,2436.0,242.9206,243.0205,242.8507,242.9506,2436.0
2025-01-08 11:20:00,243.26,243.32,243.06,243.06,3927.0,242.9706,243.0305,242.7708,242.7708,3927.0
2025-01-08 11:25:00,243.19,243.37,243.05,243.3,3878.0,242.9006,243.0804,242.7608,243.0105,3878.0
2025-01-08 11:30:00,243.41,243.65,243.24,243.36,4822.0,243.1204,243.3601,242.9506,243.0704,4822.0
2025-01-08 11:35:00,243.45,243.9,243.4,243.89,10501.0,243.1603,243.6098,243.1104,243.5998,10501.0
2025-01-08 11:40:00,243.91,244.15,243.79,244.05,8229.0,243.6198,243.8595,243.4999,243.7596,8229.0
2025-01-08 11:45:00,244.06,244.25,244.02,244.1,5390.0,243.7696,243.9594,243.7297,243.8096,5390.0
2025-01-08 11:50:00,244.08,244.1,243.97,244.01,2531.0,243.7896,243.8096,243.6797,243.7197,2531.0
2025-01-08 11:55:00,244.01,244.26,244.01,244.14,5109.0,243.7197,243.9694,243.7197,243.8495,5109.0
2025-01-08 12:00:00,244.21,244.27,243.85,243.85,2720.0,243.9194,243.9794,243.5599,243.5599,2720.0
2025-01-08 12:05:00,243.85,243.85,243.66,243.77,1749.0,243.5599,243.5599,243.3701,243.48,1749.0
2025-01-08 12:10:00,243.77,244.02,243.69,243.72,18778.0,243.48,243.7297,243.4001,243.43,18778.0
2025-01-08 12:15:00,243.74,243.94,243.72,243.94,2820.0,243.45,243.6498,243.43,243.6498,2820.0
2025-01-08 12:20:00,243.94,243.94,243.72,243.74,3665.0,243.6498,243.6498,243.43,243.45,3665.0
2025-01-08 12:25:00,243.75,243.75,243.36,243.4,2422.0,243.46,243.46,243.0704,243.1104,2422.0
2025-01-08 12:30:00,243.5,243.5,243.2,243.34,2843.0,243.2103,243.2103,242.9106,243.0505,2843.0
2025-01-08 12:35:00,243.34,243.34,243.2,243.2,1300.0,243.0505,243.0505,242.9106,242.9106,1300.0
2025-01-08 12:40:00,243.2,243.4,243.17,243.4,2449.0,242.9106,243.1104,242.8807,243.1104,2449.0
2025-01-08 12:45:00,243.39,243.43,243.17,243.43,6002.0,243.1004,243.1404,242.8807,243.1404,6002.0
2025-01-08 12:50:00,243.43,243.55,243.33,243.54,7288.0,243.1404,243.2602,243.0405,243.2502,7288.0
2025-01-08 12:55:00,243.54,243.58,243.48,243.55,2050.0,243.2502,243.2902,243.1903,243.2602,2050.0
2025-01-08 13:00:00,243.55,243.85,243.53,243.84,12769.0,243.2602,243.5599,243.2402,243.5499,12769.0
2025-01-08 13:05:00,244.01,244.01,243.72,243.78,1111.0,243.7197,243.7197,243.43,243.4899,1111.0
2025-01-08 13:10:00,243.78,243.94,243.78,243.78,3109.0,243.4899,243.6498,243.4899,243.4899,3109.0
2025-01-08 13:15:00,243.71,243.81,243.68,243.75,1808.0,243.42,243.5199,243.3901,243.46,1808.0
2025-01-08 13:20:00,243.76,243.82,243.56,243.64,2382.0,243.47,243.5299,243.2702,243.3501,2382.0
2025-01-08 13:25:00,243.64,244.01,243.57,243.87,6916.0,243.3501,243.7197,243.2802,243.5798,6916.0
2025-01-08 13:30:00,243.87,243.97,243.7,243.7,2393.0,243.5798,243.6797,243.41,243.41,2393.0
2025-01-08 13:35:00,243.7,243.91,243.67,243.81,4113.0,243.41,243.6198,243.3801,243.5199,4113.0
2025-01-08 13:40:00,243.81,243.96,243.81,243.96,1685.0,243.5199,243.6697,243.5199,243.6697,1685.0
2025-01-08 13:45:00,243.96,243.96,243.7,243.85,2294.0,243.6697,243.6697,243.41,243.5599,2294.0
2025-01-08 13:50:00,243.66,243.7,243.13,243.14,2929.0,243.3701,243.41,242.8407,242.8507,2929.0
2025-01-08 13:55:00,243.26,243.51,243.25,243.42,6911.0,242.9706,243.2203,242.9606,243.1304,6911.0
2025-01-08 14:00:00,243.5,243.5,243.3,243.46,2963.0,243.2103,243.2103,243.0105,243.1703,2963.0
2025-01-08 14:05:00,243.57,243.81,243.43,243.66,16413.0,243.2802,243.5199,243.1404,243.3701,16413.0
2025-01-08 14:10:00,243.66,243.67,243.47,243.48,2200.0,243.3701,243.3801,243.1803,243.1903,2200.0
2025-01-08 14:15:00,243.48,243.87,243.48,243.83,13420.0,243.1903,243.5798,243.1903,243.5399,13420.0
2025-01-08 14:20:00,243.89,244.15,243.77,244.15,6188.0,243.5998,243.8595,243.48,243.8595,6188.0
2025-01-08 14:25:00,244.13,244.13,243.85,244.05,7196.0,243.8395,243.8395,243.5599,243.7596,7196.0
2025-01-08 14:30:00,244.06,244.06,243.63,243.71,5885.0,243.7696,243.7696,243.3401,243.42,5885.0
2025-01-08 14:35:00,243.71,243.72,243.5,243.53,4058.0,243.42,243.43,243.2103,243.2402,4058.0
2025-01-08 14:40:00,243.55,243.61,243.47,243.54,1745.0,243.2602,243.3201,243.1803,243.2502,1745.0
2025-01-08 14:45:00,243.56,243.64,243.49,243.49,2391.0,243.2702,243.3501,243.2003,243.2003,2391.0
2025-01-08 14:50:00,243.5,243.5,243.3,243.31,5329.0,243.2103,243.2103,243.0105,243.0205,5329.0
2025-01-08 14:55:00,243.31,243.42,243.24,243.31,6460.0,243.0205,243.1304,242.9506,243.0205,6460.0
2025-01-08 15:00:00,243.31,243.45,243.22,243.35,11850.0,243.0205,243.1603,242.9306,243.0605,11850.0
2025-01-08 15:05:00,243.39,243.48,243.3,243.38,10360.0,243.1004,243.1903,243.0105,243.0904,10360.0
2025-01-08 15:10:00,243.47,243.54,243.4,243.4,6691.0,243.1803,243.2502,243.1104,243.1104,6691.0
2025-01-08 15:15:00,243.49,243.76,243.49,243.7,7333.0,243.2003,243.47,243.2003,243.41,7333.0
2025-01-08 15:20:00,243.73,243.94,243.7,243.93,7221.0,243.44,243.6498,243.41,243.6398,7221.0
2025-01-08 15:25:00,243.96,243.97,243.68,243.88,9708.0,243.6697,243.6797,243.3901,243.5898,9708.0
2025-01-08 15:30:00,243.86,243.95,243.67,243.68,7594.0,243.5699,243.6597,243.3801,243.3901,7594.0
2025-01-08 15:35:00,243.66,243.82,243.58,243.58,10070.0,243.3701,243.5299,243.2902,243.2902,10070.0
2025-01-08 15:40:00,243.57,243.62,243.4,243.48,11520.0,243.2802,243.3301,243.1104,243.1903,11520.0
2025-01-08 15:45:00,243.48,243.53,243.23,243.28,14406.0,243.1903,243.2402,242.9406,242.9905,14406.0
2025-01-08 15:50:00,243.34,243.71,243.14,243.14,27270.0,243.0505,243.42,242.8507,242.8507,27270.0
2025-01-08 15:55:00,243.18,243.35,243.08,243.22,72884.0,242.8907,243.0605,242.7908,242.9306,72884.0
2025-01-10 09:30:00,242.28,243.5,241.11,243.1,24549.0,241.9917,243.2103,240.8231,242.8108,24549.0
2025-01-10 09:35:00,243.1,244.28,242.98,244.28,6217.0,242.8108,243.9894,242.6909,243.9894,6217.0
2025-01-10 09:40:00,244.16,244.19,243.4,243.75,14170.0,243.8695,243.8995,243.1104,243.46,14170.0
2025-01-10 09:45:00,243.82,243.89,243.02,243.06,6065.0,243.5299,243.5998,242.7309,242.7708,6065.0
2025-01-10 09:50:00,242.84,243.31,242.84,243.09,5369.0,242.5511,243.0205,242.5511,242.8008,5369.0
2025-01-10 09:55:00,243.08,243.1,242.81,243.09,4213.0,242.7908,242.8108,242.5211,242.8008,4213.0
2025-01-10 10:00:00,243.07,243.07,242.24,242.56,12299.0,242.7808,242.7808,241.9518,242.2714,12299.0
2025-01-10 10:05:00,242.83,242.97,242.62,242.86,9004.0,242.5411,242.6809,242.3313,242.571,9004.0
2025-01-10 10:10:00,242.88,243.05,242.42,242.95,37101.0,242.591,242.7608,242.1316,242.6609,37101.0
2025-01-10 10:15:00,242.95,243.69,242.47,243.37,14289.0,242.6609,243.4001,242.1815,243.0804,14289.0
2025-01-10 10:20:00,243.61,243.87,243.43,243.87,2975.0,243.3201,243.5798,243.1404,243.5798,2975.0
2025-01-10 10:25:00,243.87,244.4,243.77,244.26,6623.0,243.5798,244.1092,243.48,243.9694,6623.0
2025-01-10 10:30:00,244.38,244.74,244.09,244.74,28804.0,244.0892,244.4488,243.7996,244.4488,28804.0
2025-01-10 10:35:00,244.58,244.87,244.29,244.29,10490.0,244.289,244.5787,243.9993,243.9993,10490.0
2025-01-10 10:40:00,244.24,244.29,243.78,243.8,5448.0,243.9494,243.9993,243.4899,243.5099,5448.0
2025-01-10 10:45:00,243.8,243.99,243.47,243.51,13518.0,243.5099,243.6997,243.1803,243.2203,13518.0
2025-01-10 10:50:00,243.49,243.61,243.05,243.27,6761.0,243.2003,243.3201,242.7608,242.9806,6761.0
2025-01-10 10:55:00,243.27,243.51,242.94,243.05,10894.0,242.9806,243.2203,242.6509,242.7608,10894.0
2025-01-10 11:00:00,243.05,243.18,242.46,242.65,6266.0,242.7608,242.8907,242.1715,242.3613,6266.0
2025-01-10 11:05:00,242.64,243.01,242.62,242.67,3651.0,242.3513,242.7209,242.3313,242.3813,3651.0
2025-01-10 11:10:00,242.67,243.21,242.62,243.2,6345.0,242.3813,242.9206,242.3313,242.9106,6345.0
2025-01-10 11:15:00,243.2,243.34,242.91,243.17,19218.0,242.9106,243.0505,242.621,242.8807,19218.0
2025-01-10 11:20:00,243.17,243.47,243.12,243.4,8374.0,242.8807,243.1803,242.8307,243.1104,8374.0
2025-01-10 11:25:00,243.4,243.51,243.12,243.18,4652.0,243.1104,243.2203,242.8307,242.8907,4652.0
2025-01-10 11:30:00,243.15,243.3,242.62,242.72,27036.0,242.8607,243.0105,242.3313,242.4312,27036.0
2025-01-10 11:35:00,242.69,242.72,242.52,242.59,3402.0,242.4012,242.4312,242.2314,242.3014,3402.0
2025-01-10 11:40:00,242.59,243.06,242.59,243.05,4421.0,242.3014,242.7708,242.3014,242.7608,4421.0
2025-01-10 11:45:00,243.01,243.01,242.5,242.58,2803.0,242.7209,242.7209,242.2115,242.2914,2803.0
2025-01-10 11:50:00,242.57,242.65,242.38,242.38,2147.0,242.2814,242.3613,242.0916,242.0916,2147.0
2025-01-10 11:55:00,242.38,242.45,241.91,241.99,2183.0,242.0916,242.1615,241.6222,241.7021,2183.0
2025-01-10 12:00:00,241.89,241.89,241.35,241.35,1974.0,241.6022,241.6022,241.0628,241.0628,1974.0
2025-01-10 12:05:00,241.34,241.34,240.99,241.08,6180.0,241.0529,241.0529,240.7033,240.7932,6180.0
2025-01-10 12:10:00,241.08,241.52,240.92,241.52,18650.0,240.7932,241.2326,240.6333,241.2326,18650.0
2025-01-10 12:15:00,241.53,241.59,241.15,241.55,5209.0,241.2426,241.3026,240.8631,241.2626,5209.0
2025-01-10 12:20:00,241.55,241.77,241.49,241.72,8226.0,241.2626,241.4823,241.2027,241.4324,8226.0
2025-01-10 12:25:00,241.85,242.0,241.7,241.86,3927.0,241.5622,241.7121,241.4124,241.5722,3927.0
2025-01-10 12:30:00,241.92,241.95,241.8,241.9,1555.0,241.6322,241.6621,241.5123,241.6122,1555.0
2025-01-10 12:35:00,242.12,242.15,241.92,242.03,3162.0,241.8319,241.8619,241.6322,241.742,3162.0
2025-01-10 12:40:00,242.03,242.11,241.92,241.97,3052.0,241.742,241.8219,241.6322,241.6821,3052.0
2025-01-10 12:45:00,241.97,242.2,241.92,242.12,4211.0,241.6821,241.9118,241.6322,241.8319,4211.0
2025-01-10 12:50:00,242.16,242.34,242.04,242.34,5713.0,241.8719,242.0517,241.752,242.0517,5713.0
2025-01-10 12:55:00,242.34,242.47,242.13,242.29,4785.0,242.0517,242.1815,241.8419,242.0017,4785.0
2025-01-10 13:00:00,242.27,242.42,242.0,242.32,4352.0,241.9817,242.1316,241.7121,242.0317,4352.0
2025-01-10 13:05:00,242.1,242.41,242.05,242.37,3227.0,241.8119,242.1216,241.762,242.0816,3227.0
2025-01-10 13:10:00,242.28,242.49,242.27,242.29,2744.0,241.9917,242.2015,241.9817,242.0017,2744.0
2025-01-10 13:15:00,242.29,242.33,242.1,242.33,8901.0,242.0017,242.0417,241.8119,242.0417,8901.0
2025-01-10 13:20:00,242.47,242.74,242.4,242.63,3700.0,242.1815,242.4512,242.1116,242.3413,3700.0
2025-01-10 13:25:00,242.63,243.0,242.58,242.66,2385.0,242.3413,242.7109,242.2914,242.3713,2385.0
2025-01-10 13:30:00,242.67,242.69,242.28,242.68,2288.0,242.3813,242.4012,241.9917,242.3913,2288.0
2025-01-10 13:35:00,242.59,242.72,242.54,242.56,1765.0,242.3014,242.4312,242.2514,242.2714,1765.0
2025-01-10 13:40:00,242.56,242.56,242.49,242.5,1400.0,242.2714,242.2714,242.2015,242.2115,1400.0
2025-01-10 13:45:00,242.49,242.49,242.19,242.43,2729.0,242.2015,242.2015,241.9018,242.1416,2729.0
2025-01-10 13:50:00,242.5,242.69,242.34,242.69,2268.0,242.2115,242.4012,242.0517,242.4012,2268.0
2025-01-10 13:55:00,242.69,242.8,242.64,242.76,3441.0,242.4012,242.5111,242.3513,242.4712,3441.0
2025-01-10 14:00:00,242.76,242.76,242.44,242.5,4298.0,242.4712,242.4712,242.1515,242.2115,4298.0
2025-01-10 14:05:00,242.36,242.36,241.94,242.02,2544.0,242.0716,242.0716,241.6521,241.732,2544.0
2025-01-10 14:10:00,241.95,242.21,241.95,242.02,4157.0,241.6621,241.9218,241.6621,241.732,4157.0
2025-01-10 14:15:00,242.14,242.21,242.13,242.13,3819.0,241.8519,241.9218,241.8419,241.8419,3819.0
2025-01-10 14:20:00,242.13,242.13,241.88,241.96,2344.0,241.8419,241.8419,241.5922,241.6721,2344.0
2025-01-10 14:25:00,241.88,242.4,241.88,242.36,3627.0,241.5922,242.1116,241.5922,242.0716,3627.0
2025-01-10 14:30:00,242.27,242.27,242.0,242.08,4289.0,241.9817,241.9817,241.7121,241.792,4289.0
2025-01-10 14:35:00,241.97,242.19,241.97,242.17,4520.0,241.6821,241.9018,241.6821,241.8819,4520.0
2025-01-10 14:40:00,242.16,242.27,242.01,242.14,5726.0,241.8719,241.9817,241.7221,241.8519,5726.0
2025-01-10 14:45:00,242.14,242.14,241.95,241.95,3783.0,241.8519,241.8519,241.6621,241.6621,3783.0
2025-01-10 14:50:00,241.95,242.27,241.93,242.15,5871.0,241.6621,241.9817,241.6421,241.8619,5871.0
2025-01-10 14:55:00,242.25,242.26,241.89,241.89,8217.0,241.9618,241.9718,241.6022,241.6022,8217.0
2025-01-10 15:00:00,241.9,242.16,241.77,242.02,8249.0,241.6122,241.8719,241.4823,241.732,8249.0
2025-01-10 15:05:00,242.03,242.17,241.97,241.99,5536.0,241.742,241.8819,241.6821,241.7021,5536.0
2025-01-10 15:10:00,241.98,242.01,241.53,241.53,6934.0,241.6921,241.7221,241.2426,241.2426,6934.0
2025-01-10 15:15:00,241.61,241.63,241.19,241.35,6445.0,241.3225,241.3425,240.903,241.0628,6445.0
2025-01-10 15:20:00,241.36,241.5,241.34,241.34,7259.0,241.0728,241.2127,241.0529,241.0529,7259.0
2025-01-10 15:25:00,241.34,241.43,241.02,241.09,13661.0,241.0529,241.1427,240.7332,240.8031,13661.0
2025-01-10 15:30:00,241.04,241.2,240.86,240.9,7387.0,240.7532,240.913,240.5734,240.6134,7387.0
2025-01-10 15:35:00,241.03,241.34,240.9,240.99,29233.0,240.7432,241.0529,240.6134,240.7033,29233.0
2025-01-10 15:40:00,240.9,240.93,240.65,240.67,16304.0,240.6134,240.6433,240.3637,240.3836,16304.0
2025-01-10 15:45:00,240.61,240.69,240.39,240.46,17947.0,240.3237,240.4036,240.104,240.1739,17947.0
2025-01-10 15:50:00,240.5,240.56,240.01,240.37,44053.0,240.2138,240.2738,239.7244,240.084,44053.0
2025-01-10 15:55:00,240.38,241.03,240.33,240.65,67617.0,240.094,240.7432,240.0441,240.3637,67617.0
2025-01-13 09:30:00,238.98,240.0,238.7,240.0,15052.0,238.6957,239.7144,238.416,239.7144,15052.0
2025-01-13 09:35:00,239.99,240.18,239.53,240.16,6540.0,239.7045,239.8942,239.245,239.8743,6540.0
2025-01-13 09:40:00,239.89,240.64,239.75,240.28,8741.0,239.6046,240.3537,239.4647,239.9941,8741.0
2025-01-13 09:45:00,240.25,240.56,240.09,240.56,2247.0,239.9641,240.2738,239.8043,240.2738,2247.0
2025-01-13 09:50:00,240.28,240.53,240.01,240.46,6890.0,239.9941,240.2438,239.7244,240.1739,6890.0
2025-01-13 09:55:00,240.51,240.71,240.46,240.7,6564.0,240.2238,240.4236,240.1739,240.4136,6564.0
2025-01-13 10:00:00,240.62,240.62,239.9,240.16,9442.0,240.3337,240.3337,239.6146,239.8743,9442.0
2025-01-13 10:05:00,240.16,240.86,240.06,240.34,9198.0,239.8743,240.5734,239.7744,240.054,9198.0
2025-01-13 10:10:00,240.34,240.63,240.16,240.41,3431.0,240.054,240.3437,239.8743,240.124,3431.0
2025-01-13 10:15:00,240.58,241.35,240.41,241.29,9238.0,240.2938,241.0628,240.124,241.0029,9238.0
2025-01-13 10:20:00,241.29,241.46,240.8,241.05,3808.0,241.0029,241.1727,240.5135,240.7632,3808.0
2025-01-13 10:25:00,240.76,240.84,240.46,240.64,3300.0,240.4735,240.5534,240.1739,240.3537,3300.0
2025-01-13 10:30:00,240.51,240.97,240.51,240.83,3328.0,240.2238,240.6833,240.2238,240.5435,3328.0
2025-01-13 10:35:00,240.82,241.47,240.82,241.47,3491.0,240.5335,241.1827,240.5335,241.1827,3491.0
2025-01-13 10:40:00,241.47,241.49,241.1,241.43,6568.0,241.1827,241.2027,240.8131,241.1427,6568.0
2025-01-13 10:45:00,241.55,241.55,241.35,241.37,1822.0,241.2626,241.2626,241.0628,241.0828,1822.0
2025-01-13 10:50:00,241.43,241.48,241.31,241.45,1730.0,241.1427,241.1927,241.0229,241.1627,1730.0
2025-01-13 10:55:00,241.43,241.5,240.88,241.15,7852.0,241.1427,241.2127,240.5934,240.8631,7852.0
2025-01-13 11:00:00,241.14,241.14,240.42,240.42,7866.0,240.8531,240.8531,240.1339,240.1339,7866.0
2025-01-13 11:05:00,240.38,240.54,240.17,240.41,6438.0,240.094,240.2538,239.8842,240.124,6438.0
2025-01-13 11:10:00,240.4,240.54,240.08,240.08,2657.0,240.114,240.2538,239.7943,239.7943,2657.0
2025-01-13 11:15:00,240.42,240.49,240.27,240.31,1666.0,240.1339,240.2039,239.9841,240.0241,1666.0
2025-01-13 11:20:00,240.43,240.56,240.2,240.45,8159.0,240.1439,240.2738,239.9142,240.1639,8159.0
2025-01-13 11:25:00,240.36,240.54,240.32,240.39,1594.0,240.074,240.2538,240.0341,240.104,1594.0
2025-01-13 11:30:00,240.52,240.52,240.37,240.47,3615.0,240.2338,240.2338,240.084,240.1839,3615.0
2025-01-13 11:35:00,240.46,240.77,240.45,240.49,3688.0,240.1739,240.4835,240.1639,240.2039,3688.0
2025-01-13 11:40:00,240.49,240.98,240.49,240.71,3957.0,240.2039,240.6933,240.2039,240.4236,3957.0
2025-01-13 11:45:00,240.71,240.71,240.09,240.23,1990.0,240.4236,240.4236,239.8043,239.9442,1990.0
2025-01-13 11:50:00,240.23,240.28,239.92,239.92,3385.0,239.9442,239.9941,239.6345,239.6345,3385.0
2025-01-13 11:55:00,239.78,239.9,239.75,239.8,2112.0,239.4947,239.6146,239.4647,239.5147,2112.0
2025-01-13 12:00:00,239.88,240.04,239.72,239.93,3336.0,239.5946,239.7544,239.4348,239.6445,3336.0
2025-01-13 12:05:00,239.94,240.2,239.94,239.98,1934.0,239.6545,239.9142,239.6545,239.6945,1934.0
2025-01-13 12:10:00,240.03,240.19,240.03,240.19,1703.0,239.7444,239.9042,239.7444,239.9042,1703.0
2025-01-13 12:15:00,240.2,240.34,240.15,240.34,2242.0,239.9142,240.054,239.8643,240.054,2242.0
2025-01-13 12:20:00,240.24,240.32,240.23,240.23,1311.0,239.9542,240.0341,239.9442,239.9442,1311.0
2025-01-13 12:25:00,240.3,240.34,240.15,240.2,3097.0,240.0141,240.054,239.8643,239.9142,3097.0
2025-01-13 12:30:00,240.1,240.25,240.1,240.24,4047.0,239.8143,239.9641,239.8143,239.9542,4047.0
2025-01-13 12:35:00,240.25,240.41,240.24,240.32,3648.0,239.9641,240.124,239.9542,240.0341,3648.0
2025-01-13 12:40:00,240.35,240.35,240.11,240.11,1704.0,240.064,240.064,239.8243,239.8243,1704.0
2025-01-13 12:45:00,240.14,240.63,240.11,240.43,10208.0,239.8543,240.3437,239.8243,240.1439,10208.0
2025-01-13 12:50:00,240.43,240.74,240.43,240.52,4099.0,240.1439,240.4536,240.1439,240.2338,4099.0
2025-01-13 12:55:00,240.62,241.21,240.59,241.21,1054.0,240.3337,240.923,240.3037,240.923,1054.0
2025-01-13 13:00:00,241.32,241.41,241.08,241.13,2478.0,241.0329,241.1228,240.7932,240.8431,2478.0
2025-01-13 13:05:00,241.1,241.18,241.01,241.15,1324.0,240.8131,240.893,240.7232,240.8631,1324.0
2025-01-13 13:10:00,241.23,241.23,241.05,241.08,994.0,240.943,240.943,240.7632,240.7932,994.0
2025-01-13 13:15:00,241.08,241.14,241.04,241.09,1299.0,240.7932,240.8531,240.7532,240.8031,1299.0
2025-01-13 13:20:00,241.13,241.15,241.04,241.14,858.0,240.8431,240.8631,240.7532,240.8531,858.0
2025-01-13 13:25:00,241.23,241.42,241.18,241.36,8428.0,240.943,241.1328,240.893,241.0728,8428.0
2025-01-13 13:30:00,241.51,241.68,241.49,241.57,3214.0,241.2226,241.3924,241.2027,241.2826,3214.0
2025-01-13 13:35:00,241.69,241.7,241.42,241.54,3090.0,241.4024,241.4124,241.1328,241.2526,3090.0
2025-01-13 13:40:00,241.47,241.58,241.27,241.27,2446.0,241.1827,241.2926,240.9829,240.9829,2446.0
2025-01-13 13:45:00,241.25,241.62,241.25,241.55,3388.0,240.963,241.3325,240.963,241.2626,3388.0
2025-01-13 13:50:00,241.59,241.64,241.44,241.46,2067.0,241.3026,241.3525,241.1527,241.1727,2067.0
2025-01-13 13:55:00,241.46,241.63,241.33,241.5,3481.0,241.1727,241.3425,241.0429,241.2127,3481.0
2025-01-13 14:00:00,241.38,241.54,241.34,241.34,2404.0,241.0928,241.2526,241.0529,241.0529,2404.0
2025-01-13 14:05:00,241.48,241.61,241.31,241.45,4847.0,241.1927,241.3225,241.0229,241.1627,4847.0
2025-01-13 14:10:00,241.39,241.55,241.35,241.46,8434.0,241.1028,241.2626,241.0628,241.1727,8434.0
2025-01-13 14:15:00,241.45,241.45,241.28,241.37,3851.0,241.1627,241.1627,240.9929,241.0828,3851.0
2025-01-13 14:20:00,241.38,241.46,241.28,241.36,2844.0,241.0928,241.1727,240.9929,241.0728,2844.0
2025-01-13 14:25:00,241.34,241.73,241.34,241.72,3103.0,241.0529,241.4424,241.0529,241.4324,3103.0
2025-01-13 14:30:00,241.72,241.72,241.54,241.54,2111.0,241.4324,241.4324,241.2526,241.2526,2111.0
2025-01-13 14:35:00,241.55,241.84,241.4,241.76,3904.0,241.2626,241.5523,241.1128,241.4724,3904.0
2025-01-13 14:40:00,241.83,242.07,241.75,241.94,1675.0,241.5423,241.782,241.4624,241.6521,1675.0
2025-01-13 14:45:00,241.88,241.94,241.55,241.64,5051.0,241.5922,241.6521,241.2626,241.3525,5051.0
2025-01-13 14:50:00,241.63,241.75,241.55,241.75,2894.0,241.3425,241.4624,241.2626,241.4624,2894.0
2025-01-13 14:55:00,241.77,241.82,241.71,241.72,3551.0,241.4823,241.5323,241.4224,241.4324,3551.0
2025-01-13 15:00:00,241.7,241.7,241.51,241.62,4011.0,241.4124,241.4124,241.2226,241.3325,4011.0
2025-01-13 15:05:00,241.68,241.84,241.62,241.76,2705.0,241.3924,241.5523,241.3325,241.4724,2705.0
2025-01-13 15:10:00,241.72,242.07,241.72,241.92,7421.0,241.4324,241.782,241.4324,241.6322,7421.0
2025-01-13 15:15:00,241.88,242.31,241.84,242.3,11535.0,241.5922,242.0217,241.5523,242.0117,11535.0
2025-01-13 15:20:00,242.23,242.34,242.0,242.0,4601.0,241.9418,242.0517,241.7121,241.7121,4601.0
2025-01-13 15:25:00,242.09,242.12,241.92,242.01,5355.0,241.802,241.8319,241.6322,241.7221,5355.0
2025-01-13 15:30:00,242.01,242.07,241.83,242.03,6544.0,241.7221,241.782,241.5423,241.742,6544.0
2025-01-13 15:35:00,241.94,241.99,241.76,241.82,5806.0,241.6521,241.7021,241.4724,241.5323,5806.0
2025-01-13 15:40:00,241.89,241.89,241.53,241.53,3881.0,241.6022,241.6022,241.2426,241.2426,3881.0
2025-01-13 15:45:00,241.57,241.76,241.35,241.43,5274.0,241.2826,241.4724,241.0628,241.1427,5274.0
2025-01-13 15:50:00,241.57,241.84,241.5,241.59,10368.0,241.2826,241.5523,241.2127,241.3026,10368.0
2025-01-13 15:55:00,241.52,241.69,241.26,241.47,85415.0,241.2326,241.4024,240.9729,241.1827,85415.0
2025-01-14 09:30:00,244.03,244.03,241.86,242.66,15921.0,243.7396,243.7396,241.5722,242.3713,15921.0
2025-01-14 09:35:00,242.93,243.84,242.61,243.68,4220.0,242.641,243.5499,242.3213,243.3901,4220.0
2025-01-14 09:40:00,243.67,244.45,243.54,244.44,5441.0,243.3801,244.1591,243.2502,244.1492,5441.0
2025-01-14 09:45:00,244.46,244.46,243.83,244.02,9661.0,244.1691,244.1691,243.5399,243.7297,9661.0
2025-01-14 09:50:00,244.02,244.09,243.78,244.01,3744.0,243.7297,243.7996,243.4899,243.7197,3744.0
2025-01-14 09:55:00,244.19,244.26,243.93,243.93,5787.0,243.8995,243.9694,243.6398,243.6398,5787.0
2025-01-14 10:00:00,243.93,244.69,243.91,244.66,5364.0,243.6398,244.3989,243.6198,244.3689,5364.0
2025-01-14 10:05:00,244.65,245.29,244.52,244.87,24535.0,244.3589,244.9982,244.2291,244.5787,24535.0
2025-01-14 10:10:00,244.86,245.55,244.77,245.34,11231.0,244.5687,245.2578,244.4788,245.0481,11231.0
2025-01-14 10:15:00,245.43,245.52,245.3,245.43,3192.0,245.138,245.2279,245.0081,245.138,3192.0
2025-01-14 10:20:00,245.42,245.44,245.15,245.28,9273.0,245.128,245.148,244.8583,244.9882,9273.0
2025-01-14 10:25:00,245.39,245.39,244.9,244.94,4960.0,245.098,245.098,244.6086,244.6486,4960.0
2025-01-14 10:30:00,245.01,245.21,244.84,245.03,5287.0,244.7185,244.9182,244.5487,244.7385,5287.0
2025-01-14 10:35:00,245.04,245.32,244.8,245.26,7524.0,244.7484,245.0281,244.5087,244.9682,7524.0
2025-01-14 10:40:00,245.35,245.74,245.26,245.51,17620.0,245.0581,245.4476,244.9682,245.2179,17620.0
2025-01-14 10:45:00,245.42,245.66,245.28,245.51,3151.0,245.128,245.3677,244.9882,245.2179,3151.0
2025-01-14 10:50:00,245.43,245.47,245.25,245.28,6672.0,245.138,245.1779,244.9582,244.9882,6672.0
2025-01-14 10:55:00,245.49,245.5,245.24,245.29,3282.0,245.1979,245.2079,244.9482,244.9982,3282.0
2025-01-14 11:00:00,245.17,245.23,244.58,244.59,9011.0,244.8783,244.9382,244.289,244.299,9011.0
2025-01-14 11:05:00,244.58,244.79,244.56,244.74,4118.0,244.289,244.4987,244.269,244.4488,4118.0
2025-01-14 11:10:00,244.63,244.7,244.35,244.37,5672.0,244.3389,244.4089,244.0593,244.0792,5672.0
2025-01-14 11:15:00,244.37,244.67,244.37,244.66,3836.0,244.0792,244.3789,244.0792,244.3689,3836.0
2025-01-14 11:20:00,244.69,244.69,244.48,244.49,3536.0,244.3989,244.3989,244.1891,244.1991,3536.0
2025-01-14 11:25:00,244.48,244.97,244.48,244.59,5986.0,244.1891,244.6785,244.1891,244.299,5986.0
2025-01-14 11:30:00,244.75,244.96,244.64,244.72,7465.0,244.4588,244.6685,244.3489,244.4288,7465.0
2025-01-14 11:35:00,244.71,244.93,244.59,244.78,3595.0,244.4188,244.6386,244.299,244.4888,3595.0
2025-01-14 11:40:00,244.78,244.78,244.26,244.26,3249.0,244.4888,244.4888,243.9694,243.9694,3249.0
2025-01-14 11:45:00,244.26,244.39,244.12,244.38,10145.0,243.9694,244.0992,243.8295,244.0892,10145.0
2025-01-14 11:50:00,244.38,244.38,243.94,244.38,16518.0,244.0892,244.0892,243.6498,244.0892,16518.0
2025-01-14 11:55:00,244.46,244.46,244.09,244.09,2564.0,244.1691,244.1691,243.7996,243.7996,2564.0
2025-01-14 12:00:00,244.09,244.32,243.94,244.22,4301.0,243.7996,244.0293,243.6498,243.9294,4301.0
2025-01-14 12:05:00,244.22,244.32,243.97,244.19,5441.0,243.9294,244.0293,243.6797,243.8995,5441.0
2025-01-14 12:10:00,244.19,244.26,244.02,244.03,2340.0,243.8995,243.9694,243.7297,243.7396,2340.0
2025-01-14 12:15:00,244.0,244.26,243.9,244.0,6364.0,243.7097,243.9694,243.6098,243.7097,6364.0
2025-01-14 12:20:00,244.06,244.07,243.72,243.94,3927.0,243.7696,243.7796,243.43,243.6498,3927.0
2025-01-14 12:25:00,243.97,244.13,243.92,244.03,4533.0,243.6797,243.8395,243.6298,243.7396,4533.0
2025-01-14 12:30:00,244.12,244.12,243.71,243.73,5258.0,243.8295,243.8295,243.42,243.44,5258.0
2025-01-14 12:35:00,243.73,244.07,243.72,244.02,3205.0,243.44,243.7796,243.43,243.7297,3205.0
2025-01-14 12:40:00,244.08,244.18,244.0,244.07,6209.0,243.7896,243.8895,243.7097,243.7796,6209.0
2025-01-14 12:45:00,244.13,244.13,243.95,244.1,2271.0,243.8395,243.8395,243.6597,243.8096,2271.0
2025-01-14 12:50:00,244.1,244.26,244.1,244.13,2775.0,243.8096,243.9694,243.8096,243.8395,2775.0
2025-01-14 12:55:00,244.16,244.16,243.97,243.98,2461.0,243.8695,243.8695,243.6797,243.6897,2461.0
2025-01-14 13:00:00,244.08,244.38,244.04,244.37,5411.0,243.7896,244.0892,243.7496,244.0792,5411.0
2025-01-14 13:05:00,244.43,244.54,244.42,244.45,2178.0,244.1392,244.249,244.1292,244.1591,2178.0
2025-01-14 13:10:00,244.54,244.54,244.28,244.4,1560.0,244.249,244.249,243.9894,244.1092,1560.0
2025-01-14 13:15:00,244.38,244.71,244.34,244.64,6182.0,244.0892,244.4188,244.0493,244.3489,6182.0
2025-01-14 13:20:00,244.65,244.76,244.64,244.73,4716.0,244.3589,244.4688,244.3489,244.4388,4716.0
2025-01-14 13:25:00,244.81,244.82,244.75,244.78,2199.0,244.5187,244.5287,244.4588,244.4888,2199.0
2025-01-14 13:30:00,244.91,244.91,244.8,244.87,3468.0,244.6186,244.6186,244.5087,244.5787,3468.0
2025-01-14 13:35:00,244.87,244.98,244.8,244.93,3257.0,244.5787,244.6885,244.5087,244.6386,3257.0
2025-01-14 13:40:00,244.96,245.13,244.92,245.13,3722.0,244.6685,244.8383,244.6286,244.8383,3722.0
2025-01-14 13:45:00,245.17,245.22,245.11,245.19,1851.0,244.8783,244.9282,244.8184,244.8983,1851.0
2025-01-14 13:50:00,245.24,245.24,245.1,245.18,3642.0,244.9482,244.9482,244.8084,244.8883,3642.0
2025-01-14 13:55:00,245.19,245.34,245.12,245.33,3092.0,244.8983,245.0481,244.8284,245.0381,3092.0
2025-01-14 14:00:00,245.25,245.25,244.88,245.11,4159.0,244.9582,244.9582,244.5886,244.8184,4159.0
2025-01-14 14:05:00,245.14,245.31,245.14,245.21,2550.0,244.8483,245.0181,244.8483,244.9182,2550.0
2025-01-14 14:10:00,245.21,245.38,245.15,245.22,1201.0,244.9182,245.088,244.8583,244.9282,1201.0
2025-01-14 14:15:00,245.21,245.25,245.03,245.07,5821.0,244.9182,244.9582,244.7385,244.7784,5821.0
2025-01-14 14:20:00,245.07,245.13,244.86,245.02,4184.0,244.7784,244.8383,244.5687,244.7285,4184.0
2025-01-14 14:25:00,245.1,245.2,244.88,244.88,4650.0,244.8084,244.9083,244.5886,244.5886,4650.0
2025-01-14 14:30:00,244.88,245.11,244.83,245.08,4029.0,244.5886,244.8184,244.5387,244.7884,4029.0
2025-01-14 14:35:00,245.03,245.06,244.94,244.94,1852.0,244.7385,244.7684,244.6486,244.6486,1852.0
2025-01-14 14:40:00,244.94,245.03,244.62,244.78,22121.0,244.6486,244.7385,244.3289,244.4888,22121.0
2025-01-14 14:45:00,244.85,245.1,244.76,244.98,8341.0,244.5587,244.8084,244.4688,244.6885,8341.0
2025-01-14 14:50:00,244.97,244.97,244.77,244.78,2773.0,244.6785,244.6785,244.4788,244.4888,2773.0
2025-01-14 14:55:00,244.71,244.71,244.39,244.47,7090.0,244.4188,244.4188,244.0992,244.1791,7090.0
2025-01-14 15:00:00,244.38,244.5,243.9,243.9,10490.0,244.0892,244.2091,243.6098,243.6098,10490.0
2025-01-14 15:05:00,244.08,244.08,243.78,243.95,6869.0,243.7896,243.7896,243.4899,243.6597,6869.0
2025-01-14 15:10:00,243.95,244.16,243.89,244.16,6067.0,243.6597,243.8695,243.5998,243.8695,6067.0
2025-01-14 15:15:00,244.08,244.53,244.06,244.48,8244.0,243.7896,244.2391,243.7696,244.1891,8244.0
2025-01-14 15:20:00,244.46,244.62,244.26,244.62,3330.0,244.1691,244.3289,243.9694,244.3289,3330.0
2025-01-14 15:25:00,244.62,244.67,244.45,244.57,5291.0,244.3289,244.3789,244.1591,244.279,5291.0
2025-01-14 15:30:00,244.64,244.64,244.56,244.62,3225.0,244.3489,244.3489,244.269,244.3289,3225.0
2025-01-14 15:35:00,244.62,244.86,244.35,244.35,8213.0,244.3289,244.5687,244.0593,244.0593,8213.0
2025-01-14 15:40:00,244.41,244.48,244.14,244.48,8604.0,244.1192,244.1891,243.8495,244.1891,8604.0
2025-01-14 15:45:00,244.39,244.59,244.33,244.48,9541.0,244.0992,244.299,244.0393,244.1891,9541.0
2025-01-14 15:50:00,244.38,245.09,244.38,244.88,29366.0,244.0892,244.7984,244.0892,244.5886,29366.0
2025-01-14 15:55:00,244.88,245.11,244.8,244.97,72027.0,244.5886,244.8184,244.5087,244.6785,72027.0
2025-01-15 09:30:00,248.99,249.45,248.38,248.93,18887.0,248.6937,249.1532,248.0845,248.6338,18887.0
2025-01-15 09:35:00,248.58,249.31,248.45,248.82,8637.0,248.2842,249.0134,248.1544,248.524,8637.0
2025-01-15 09:40:00,248.81,248.82,248.08,248.55,6290.0,248.514,248.524,247.7848,248.2543,6290.0
2025-01-15 09:45:00,248.08,248.71,247.84,248.61,5282.0,247.7848,248.4141,247.5451,248.3142,5282.0
2025-01-15 09:50:00,248.62,248.84,248.47,248.47,6257.0,248.3242,248.5439,248.1744,248.1744,6257.0
2025-01-15 09:55:00,248.59,248.85,248.59,248.79,14666.0,248.2942,248.5539,248.2942,248.494,14666.0
2025-01-15 10:00:00,248.73,248.91,248.03,248.22,28996.0,248.4341,248.6138,247.7349,247.9247,28996.0
2025-01-15 10:05:00,248.22,248.25,247.71,247.96,5987.0,247.9247,247.9546,247.4153,247.665,5987.0
2025-01-15 10:10:00,248.09,248.38,248.06,248.24,4260.0,247.7948,248.0845,247.7649,247.9446,4260.0
2025-01-15 10:15:00,248.24,248.54,248.17,248.48,14124.0,247.9446,248.2443,247.8747,248.1844,14124.0
2025-01-15 10:20:00,248.48,248.48,248.03,248.03,6634.0,248.1844,248.1844,247.7349,247.7349,6634.0
2025-01-15 10:25:00,248.04,248.38,248.03,248.38,11666.0,247.7449,248.0845,247.7349,248.0845,11666.0
2025-01-15 10:30:00,248.35,248.41,247.72,247.92,21248.0,248.0545,248.1144,247.4253,247.625,21248.0
2025-01-15 10:35:00,247.86,247.88,247.28,247.28,5963.0,247.5651,247.5851,246.9858,246.9858,5963.0
2025-01-15 10:40:00,247.3,247.52,246.96,247.1,3671.0,247.0058,247.2255,246.6662,246.806,3671.0
2025-01-15 10:45:00,246.95,246.98,246.65,246.98,2879.0,246.6562,246.6861,246.3565,246.6861,2879.0
2025-01-15 10:50:00,246.5,246.88,246.5,246.83,9069.0,246.2067,246.5863,246.2067,246.5363,9069.0
2025-01-15 10:55:00,246.9,246.94,246.57,246.57,2718.0,246.6062,246.6462,246.2766,246.2766,2718.0
2025-01-15 11:00:00,246.57,246.68,246.24,246.44,6281.0,246.2766,246.3865,245.947,246.1468,6281.0
2025-01-15 11:05:00,246.51,246.72,246.08,246.5,13300.0,246.2167,246.4264,245.7872,246.2067,13300.0
2025-01-15 11:10:00,246.5,246.61,246.43,246.43,3429.0,246.2067,246.3166,246.1368,246.1368,3429.0
2025-01-15 11:15:00,246.54,246.54,245.94,246.12,5696.0,246.2467,246.2467,245.6474,245.8272,5696.0
2025-01-15 11:20:00,246.08,246.36,246.08,246.15,10700.0,245.7872,246.0669,245.7872,245.8571,10700.0
2025-01-15 11:25:00,246.15,246.16,245.72,245.72,3217.0,245.8571,245.8671,245.4276,245.4276,3217.0
2025-01-15 11:30:00,245.7,245.76,245.17,245.42,5991.0,245.4077,245.4676,244.8783,245.128,5991.0
2025-01-15 11:35:00,245.42,245.48,245.19,245.19,5961.0,245.128,245.1879,244.8983,244.8983,5961.0
2025-01-15 11:40:00,245.4,245.5,245.14,245.26,4137.0,245.108,245.2079,244.8483,244.9682,4137.0
2025-01-15 11:45:00,245.23,245.29,245.11,245.21,3739.0,244.9382,244.9982,244.8184,244.9182,3739.0
2025-01-15 11:50:00,245.21,245.22,245.11,245.2,1403.0,244.9182,244.9282,244.8184,244.9083,1403.0
2025-01-15 11:55:00,245.19,245.46,245.18,245.39,13317.0,244.8983,245.1679,244.8883,245.098,13317.0
2025-01-15 12:00:00,245.33,245.37,245.09,245.27,19456.0,245.0381,245.0781,244.7984,244.9782,19456.0
2025-01-15 12:05:00,245.34,245.64,245.29,245.6,13764.0,245.0481,245.3477,244.9982,245.3078,13764.0
2025-01-15 12:10:00,245.42,245.43,245.17,245.18,13606.0,245.128,245.138,244.8783,244.8883,13606.0
2025-01-15 12:15:00,245.36,245.66,245.23,245.4,26046.0,245.0681,245.3677,244.9382,245.108,26046.0
2025-01-15 12:20:00,245.21,245.49,245.21,245.42,3378.0,244.9182,245.1979,244.9182,245.128,3378.0
2025-01-15 12:25:00,245.41,245.85,245.31,245.66,13108.0,245.118,245.5575,245.0181,245.3677,13108.0
2025-01-15 12:30:00,245.79,245.85,245.47,245.74,5043.0,245.4976,245.5575,245.1779,245.4476,5043.0
2025-01-15 12:35:00,245.74,245.8,245.48,245.68,3760.0,245.4476,245.5075,245.1879,245.3877,3760.0
2025-01-15 12:40:00,245.68,245.68,245.36,245.54,5371.0,245.3877,245.3877,245.0681,245.2479,5371.0
2025-01-15 12:45:00,245.45,245.56,245.27,245.4,78343.0,245.158,245.2678,244.9782,245.108,78343.0
2025-01-15 12:50:00,245.49,245.56,245.24,245.31,32758.0,245.1979,245.2678,244.9482,245.0181,32758.0
2025-01-15 12:55:00,245.31,245.42,245.06,245.31,11340.0,245.0181,245.128,244.7684,245.0181,11340.0
2025-01-15 13:00:00,245.31,245.44,245.3,245.38,2200.0,245.0181,245.148,245.0081,245.088,2200.0
2025-01-15 13:05:00,245.38,245.47,245.26,245.27,4586.0,245.088,245.1779,244.9682,244.9782,4586.0
2025-01-15 13:10:00,245.32,245.36,245.21,245.34,2135.0,245.0281,245.0681,244.9182,245.0481,2135.0
2025-01-15 13:15:00,245.34,245.42,245.22,245.26,7957.0,245.0481,245.128,244.9282,244.9682,7957.0
2025-01-15 13:20:00,245.29,245.29,245.12,245.14,3420.0,244.9982,244.9982,244.8284,244.8483,3420.0
2025-01-15 13:25:00,245.15,245.34,244.81,245.02,28364.0,244.8583,245.0481,244.5187,244.7285,28364.0
2025-01-15 13:30:00,245.0,245.21,244.96,244.97,24191.0,244.7085,244.9182,244.6685,244.6785,24191.0
2025-01-15 13:35:00,245.07,245.13,244.91,245.06,4390.0,244.7784,244.8383,244.6186,244.7684,4390.0
2025-01-15 13:40:00,245.09,245.23,244.93,245.23,5593.0,244.7984,244.9382,244.6386,244.9382,5593.0
2025-01-15 13:45:00,245.29,245.29,244.83,244.83,3959.0,244.9982,244.9982,244.5387,244.5387,3959.0
2025-01-15 13:50:00,244.84,245.13,244.64,245.0,7607.0,244.5487,244.8383,244.3489,244.7085,7607.0
2025-01-15 13:55:00,245.0,245.0,244.82,244.83,1925.0,244.7085,244.7085,244.5287,244.5387,1925.0
2025-01-15 14:00:00,244.91,245.12,244.71,245.06,6578.0,244.6186,244.8284,244.4188,244.7684,6578.0
2025-01-15 14:05:00,245.01,245.05,244.65,244.65,4883.0,244.7185,244.7584,244.3589,244.3589,4883.0
2025-01-15 14:10:00,244.65,244.74,244.57,244.73,4550.0,244.3589,244.4488,244.279,244.4388,4550.0
2025-01-15 14:15:00,244.71,244.8,244.61,244.72,6953.0,244.4188,244.5087,244.319,244.4288,6953.0
2025-01-15 14:20:00,244.72,244.72,244.44,244.44,3100.0,244.4288,244.4288,244.1492,244.1492,3100.0
2025-01-15 14:25:00,244.44,244.72,244.28,244.7,7585.0,244.1492,244.4288,243.9894,244.4089,7585.0
2025-01-15 14:30:00,244.7,244.8,244.63,244.63,5928.0,244.4089,244.5087,244.3389,244.3389,5928.0
2025-01-15 14:35:00,244.65,244.65,244.43,244.43,2565.0,244.3589,244.3589,244.1392,244.1392,2565.0
2025-01-15 14:40:00,244.48,244.62,244.2,244.3,4061.0,244.1891,244.3289,243.9094,244.0093,4061.0
2025-01-15 14:45:00,244.18,244.4,244.18,244.3,3400.0,243.8895,244.1092,243.8895,244.0093,3400.0
2025-01-15 14:50:00,244.2,244.22,244.04,244.14,2700.0,243.9094,243.9294,243.7496,243.8495,2700.0
2025-01-15 14:55:00,244.16,244.31,243.85,243.9,6590.0,243.8695,244.0193,243.5599,243.6098,6590.0
2025-01-15 15:00:00,243.93,244.14,243.82,243.82,9429.0,243.6398,243.8495,243.5299,243.5299,9429.0
2025-01-15 15:05:00,243.91,244.1,243.63,243.65,1765.0,243.6198,243.8096,243.3401,243.3601,1765.0
2025-01-15 15:10:00,243.66,243.82,243.34,243.42,8474.0,243.3701,243.5299,243.0505,243.1304,8474.0
2025-01-15 15:15:00,243.47,243.47,243.08,243.28,15975.0,243.1803,243.1803,242.7908,242.9905,15975.0
2025-01-15 15:20:00,243.3,243.35,243.08,243.11,8015.0,243.0105,243.0605,242.7908,242.8207,8015.0
2025-01-15 15:25:00,243.14,243.29,242.87,242.98,20284.0,242.8507,243.0005,242.581,242.6909,20284.0
2025-01-15 15:30:00,242.98,243.37,242.9,242.94,51666.0,242.6909,243.0804,242.611,242.6509,51666.0
2025-01-15 15:35:00,242.94,243.09,242.82,242.9,14977.0,242.6509,242.8008,242.5311,242.611,14977.0
2025-01-15 15:40:00,242.91,243.5,242.9,243.32,54670.0,242.621,243.2103,242.611,243.0305,54670.0
2025-01-15 15:45:00,243.31,243.79,243.22,243.67,43898.0,243.0205,243.4999,242.9306,243.3801,43898.0
2025-01-15 15:50:00,243.67,243.88,243.5,243.64,42459.0,243.3801,243.5898,243.2103,243.3501,42459.0
2025-01-15 15:55:00,243.64,244.04,243.61,243.72,143116.0,243.3501,243.7496,243.3201,243.43,143116.0
2025-01-16 09:30:00,244.46,245.89,244.46,245.36,39637.0,244.1691,245.5974,244.1691,245.0681,39637.0
2025-01-16 09:35:00,245.28,245.8,245.2,245.48,32468.0,244.9882,245.5075,244.9083,245.1879,32468.0
2025-01-16 09:40:00,245.49,245.69,245.06,245.07,10228.0,245.1979,245.3977,244.7684,244.7784,10228.0
2025-01-16 09:45:00,245.13,245.3,244.59,245.01,41984.0,244.8383,245.0081,244.299,244.7185,41984.0
2025-01-16 09:50:00,245.19,245.53,244.89,245.22,6539.0,244.8983,245.2379,244.5986,244.9282,6539.0
2025-01-16 09:55:00,245.1,245.1,244.58,245.0,33498.0,244.8084,244.8084,244.289,244.7085,33498.0
2025-01-16 10:00:00,245.0,245.14,244.8,245.0,23186.0,244.7085,244.8483,244.5087,244.7085,23186.0
2025-01-16 10:05:00,245.01,245.6,244.98,245.52,16211.0,244.7185,245.3078,244.6885,245.2279,16211.0
2025-01-16 10:10:00,245.52,245.58,245.29,245.46,15576.0,245.2279,245.2878,244.9982,245.1679,15576.0
2025-01-16 10:15:00,245.45,245.6,245.13,245.27,64456.0,245.158,245.3078,244.8383,244.9782,64456.0
2025-01-16 10:20:00,245.37,245.68,245.3,245.63,25446.0,245.0781,245.3877,245.0081,245.3377,25446.0
2025-01-16 10:25:00,245.64,245.7,245.43,245.49,13604.0,245.3477,245.4077,245.138,245.1979,13604.0
2025-01-16 10:30:00,245.56,245.8,245.35,245.65,27979.0,245.2678,245.5075,245.0581,245.3577,27979.0
2025-01-16 10:35:00,245.72,245.95,245.44,245.75,25112.0,245.4276,245.6574,245.148,245.4576,25112.0
2025-01-16 10:40:00,245.77,245.87,245.45,245.83,10735.0,245.4776,245.5775,245.158,245.5375,10735.0
2025-01-16 10:45:00,245.74,245.96,245.72,245.89,5802.0,245.4476,245.6674,245.4276,245.5974,5802.0
2025-01-16 10:50:00,245.89,246.37,245.69,246.35,22360.0,245.5974,246.0769,245.3977,246.0569,22360.0
2025-01-16 10:55:00,246.41,246.43,246.2,246.3,4919.0,246.1168,246.1368,245.9071,246.0069,4919.0
2025-01-16 11:00:00,246.23,246.51,246.22,246.42,41282.0,245.937,246.2167,245.927,246.1268,41282.0
2025-01-16 11:05:00,246.43,246.57,246.31,246.52,12240.0,246.1368,246.2766,246.0169,246.2267,12240.0
2025-01-16 11:10:00,246.52,246.62,246.4,246.51,9967.0,246.2267,246.3266,246.1068,246.2167,9967.0
2025-01-16 11:15:00,246.51,246.9,246.44,246.89,85136.0,246.2167,246.6062,246.1468,246.5962,85136.0
2025-01-16 11:20:00,246.99,247.25,246.56,247.22,20391.0,246.6961,246.9558,246.2666,246.9259,20391.0
2025-01-16 11:25:00,247.22,248.03,247.21,247.96,24896.0,246.9259,247.7349,246.9159,247.665,24896.0
2025-01-16 11:30:00,247.96,248.19,247.71,247.81,20518.0,247.665,247.8947,247.4153,247.5152,20518.0
2025-01-16 11:35:00,247.75,247.75,247.49,247.75,5775.0,247.4552,247.4552,247.1955,247.4552,5775.0
2025-01-16 11:40:00,247.75,247.84,247.29,247.42,7451.0,247.4552,247.5451,246.9958,247.1256,7451.0
2025-01-16 11:45:00,247.39,247.39,247.08,247.34,17437.0,247.0957,247.0957,246.786,247.0457,17437.0
2025-01-16 11:50:00,247.48,247.49,247.05,247.11,16733.0,247.1855,247.1955,246.7561,246.816,16733.0
2025-01-16 11:55:00,247.08,247.19,246.84,246.98,22026.0,246.786,246.8959,246.5463,246.6861,22026.0
2025-01-16 12:00:00,246.97,247.07,246.85,246.98,8593.0,246.6762,246.776,246.5563,246.6861,8593.0
2025-01-16 12:05:00,246.99,247.36,246.92,247.33,43481.0,246.6961,247.0657,246.6262,247.0357,43481.0
2025-01-16 12:10:00,247.33,247.47,247.28,247.37,6971.0,247.0357,247.1756,246.9858,247.0757,6971.0
2025-01-16 12:15:00,247.27,247.31,247.05,247.16,7329.0,246.9758,247.0157,246.7561,246.8659,7329.0
2025-01-16 12:20:00,247.2,247.31,247.14,247.21,2721.0,246.9059,247.0157,246.8459,246.9159,2721.0
2025-01-16 12:25:00,247.21,247.5,246.86,247.35,19159.0,246.9159,247.2055,246.5663,247.0557,19159.0
2025-01-16 12:30:00,247.47,247.92,247.28,247.92,29320.0,247.1756,247.625,246.9858,247.625,29320.0
2025-01-16 12:35:00,247.82,247.93,247.64,247.64,6053.0,247.5251,247.635,247.3454,247.3454,6053.0
2025-01-16 12:40:00,247.7,247.88,247.61,247.88,6102.0,247.4053,247.5851,247.3154,247.5851,6102.0
2025-01-16 12:45:00,247.79,247.96,247.72,247.96,7145.0,247.4952,247.665,247.4253,247.665,7145.0
2025-01-16 12:50:00,247.98,248.01,247.77,247.8,4244.0,247.6849,247.7149,247.4752,247.5052,4244.0
2025-01-16 12:55:00,247.82,247.92,247.75,247.84,5542.0,247.5251,247.625,247.4552,247.5451,5542.0
2025-01-16 13:00:00,247.83,247.93,247.82,247.9,4454.0,247.5351,247.635,247.5251,247.605,4454.0
2025-01-16 13:05:00,247.92,248.02,247.8,247.81,12146.0,247.625,247.7249,247.5052,247.5152,12146.0
2025-01-16 13:10:00,247.81,247.9,247.68,247.71,5235.0,247.5152,247.605,247.3853,247.4153,5235.0
2025-01-16 13:15:00,247.76,247.79,247.57,247.6,2199.0,247.4652,247.4952,247.2754,247.3054,2199.0
2025-01-16 13:20:00,247.59,247.65,247.5,247.5,12966.0,247.2954,247.3553,247.2055,247.2055,12966.0
2025-01-16 13:25:00,247.5,247.65,247.29,247.29,3001.0,247.2055,247.3553,246.9958,246.9958,3001.0
2025-01-16 13:30:00,247.29,247.38,247.16,247.22,3287.0,246.9958,247.0857,246.8659,246.9259,3287.0
2025-01-16 13:35:00,247.17,247.62,247.08,247.59,26443.0,246.8759,247.3254,246.786,247.2954,26443.0
2025-01-16 13:40:00,247.65,247.67,247.5,247.5,16600.0,247.3553,247.3753,247.2055,247.2055,16600.0
2025-01-16 13:45:00,247.5,247.6,247.02,247.07,7007.0,247.2055,247.3054,246.7261,246.776,7007.0
2025-01-16 13:50:00,247.17,247.62,247.17,247.5,29107.0,246.8759,247.3254,246.8759,247.2055,29107.0
2025-01-16 13:55:00,247.5,247.68,247.44,247.5,8719.0,247.2055,247.3853,247.1456,247.2055,8719.0
2025-01-16 14:00:00,247.5,247.55,247.04,247.27,33405.0,247.2055,247.2555,246.7461,246.9758,33405.0
2025-01-16 14:05:00,247.19,247.19,246.95,247.02,4357.0,246.8959,246.8959,246.6562,246.7261,4357.0
2025-01-16 14:10:00,247.1,247.1,246.71,246.78,8708.0,246.806,246.806,246.4165,246.4864,8708.0
2025-01-16 14:15:00,246.78,246.83,246.75,246.77,4400.0,246.4864,246.5363,246.4564,246.4764,4400.0
2025-01-16 14:20:00,246.78,246.86,246.37,246.39,3405.0,246.4864,246.5663,246.0769,246.0968,3405.0
2025-01-16 14:25:00,246.4,246.82,246.4,246.59,36083.0,246.1068,246.5263,246.1068,246.2966,36083.0
2025-01-16 14:30:00,246.61,246.76,246.6,246.75,2941.0,246.3166,246.4664,246.3066,246.4564,2941.0
2025-01-16 14:35:00,246.65,246.66,246.29,246.38,5519.0,246.3565,246.3665,245.997,246.0869,5519.0
2025-01-16 14:40:00,246.38,246.8,246.23,246.79,28701.0,246.0869,246.5064,245.937,246.4964,28701.0
2025-01-16 14:45:00,246.8,246.8,246.5,246.62,5061.0,246.5064,246.5064,246.2067,246.3266,5061.0
2025-01-16 14:50:00,246.61,246.66,246.5,246.61,24170.0,246.3166,246.3665,246.2067,246.3166,24170.0
2025-01-16 14:55:00,246.61,246.96,246.6,246.8,8732.0,246.3166,246.6662,246.3066,246.5064,8732.0
2025-01-16 15:00:00,246.81,247.08,246.71,247.04,5276.0,246.5163,246.786,246.4165,246.7461,5276.0
2025-01-16 15:05:00,247.04,247.24,246.91,247.11,5527.0,246.7461,246.9458,246.6162,246.816,5527.0
2025-01-16 15:10:00,247.1,247.1,246.86,246.9,2873.0,246.806,246.806,246.5663,246.6062,2873.0
2025-01-16 15:15:00,246.9,247.08,246.78,246.8,5035.0,246.6062,246.786,246.4864,246.5064,5035.0
2025-01-16 15:20:00,246.77,246.81,246.68,246.68,2625.0,246.4764,246.5163,246.3865,246.3865,2625.0
2025-01-16 15:25:00,246.68,246.68,246.48,246.67,6533.0,246.3865,246.3865,246.1867,246.3765,6533.0
2025-01-16 15:30:00,246.7,247.12,246.67,247.12,18323.0,246.4065,246.826,246.3765,246.826,18323.0
2025-01-16 15:35:00,247.09,247.13,246.99,247.06,6896.0,246.796,246.836,246.6961,246.766,6896.0
2025-01-16 15:40:00,246.98,247.11,246.96,247.01,15073.0,246.6861,246.816,246.6662,246.7161,15073.0
2025-01-16 15:45:00,247.0,247.19,246.95,247.14,32519.0,246.7061,246.8959,246.6562,246.8459,32519.0
2025-01-16 15:50:00,247.11,247.22,246.98,247.11,75625.0,246.816,246.9259,246.6861,246.816,75625.0
2025-01-16 15:55:00,247.01,247.01,246.47,246.67,85597.0,246.7161,246.7161,246.1767,246.3765,85597.0
2025-01-17 09:30:00,248.31,248.41,247.05,247.58,144812.0,248.0146,248.1144,246.7561,247.2854,144812.0
2025-01-17 09:35:00,247.68,247.86,247.57,247.84,1710.0,247.3853,247.5651,247.2754,247.5451,1710.0
2025-01-17 09:40:00,247.98,248.0,247.53,247.69,4209.0,247.6849,247.7049,247.2355,247.3953,4209.0
2025-01-17 09:45:00,247.89,248.28,247.88,248.26,11559.0,247.5951,247.9846,247.5851,247.9646,11559.0
2025-01-17 09:50:00,248.06,248.14,247.64,247.7,3061.0,247.7649,247.8448,247.3454,247.4053,3061.0
2025-01-17 09:55:00,247.7,247.75,247.46,247.53,2499.0,247.4053,247.4552,247.1656,247.2355,2499.0
2025-01-17 10:00:00,247.51,247.65,247.28,247.48,3916.0,247.2155,247.3553,246.9858,247.1855,3916.0
2025-01-17 10:05:00,247.55,247.64,247.34,247.34,4744.0,247.2555,247.3454,247.0457,247.0457,4744.0
2025-01-17 10:10:00,247.41,247.99,247.4,247.85,4299.0,247.1156,247.6949,247.1056,247.5551,4299.0
2025-01-17 10:15:00,247.67,247.84,247.47,247.53,3118.0,247.3753,247.5451,247.1756,247.2355,3118.0
2025-01-17 10:20:00,247.5,247.74,247.42,247.71,4985.0,247.2055,247.4452,247.1256,247.4153,4985.0
2025-01-17 10:25:00,247.63,247.9,247.6,247.89,3812.0,247.3354,247.605,247.3054,247.5951,3812.0
2025-01-17 10:30:00,247.91,248.2,247.9,248.2,8983.0,247.615,247.9047,247.605,247.9047,8983.0
2025-01-17 10:35:00,248.2,248.5,247.92,248.49,23215.0,247.9047,248.2043,247.625,248.1943,23215.0
2025-01-17 10:40:00,248.6,248.6,248.46,248.58,2927.0,248.3042,248.3042,248.1644,248.2842,2927.0
2025-01-17 10:45:00,248.58,248.58,248.29,248.43,2833.0,248.2842,248.2842,247.9946,248.1344,2833.0
2025-01-17 10:50:00,248.54,248.58,248.33,248.34,3459.0,248.2443,248.2842,248.0345,248.0445,3459.0
2025-01-17 10:55:00,248.46,248.53,248.38,248.42,3129.0,248.1644,248.2343,248.0845,248.1244,3129.0
2025-01-17 11:00:00,248.35,248.56,248.27,248.33,6842.0,248.0545,248.2643,247.9746,248.0345,6842.0
2025-01-17 11:05:00,248.49,248.5,248.35,248.36,1718.0,248.1943,248.2043,248.0545,248.0645,1718.0
2025-01-17 11:10:00,248.36,248.38,248.17,248.33,2253.0,248.0645,248.0845,247.8747,248.0345,2253.0
2025-01-17 11:15:00,248.36,248.54,248.19,248.19,2928.0,248.0645,248.2443,247.8947,247.8947,2928.0
2025-01-17 11:20:00,248.19,248.33,248.04,248.11,3708.0,247.8947,248.0345,247.7449,247.8148,3708.0
2025-01-17 11:25:00,248.11,248.14,247.71,247.81,2500.0,247.8148,247.8448,247.4153,247.5152,2500.0
2025-01-17 11:30:00,247.8,248.39,247.8,247.98,30409.0,247.5052,248.0945,247.5052,247.6849,30409.0
2025-01-17 11:35:00,247.92,248.08,247.92,248.08,2395.0,247.625,247.7848,247.625,247.7848,2395.0
2025-01-17 11:40:00,248.08,248.37,248.08,248.36,2581.0,247.7848,248.0745,247.7848,248.0645,2581.0
2025-01-17 11:45:00,248.46,248.46,248.24,248.33,12944.0,248.1644,248.1644,247.9446,248.0345,12944.0
2025-01-17 11:50:00,248.33,248.34,248.14,248.14,2212.0,248.0345,248.0445,247.8448,247.8448,2212.0
2025-01-17 11:55:00,248.14,248.14,247.98,248.06,1818.0,247.8448,247.8448,247.6849,247.7649,1818.0
2025-01-17 12:00:00,247.99,247.99,247.5,247.53,7857.0,247.6949,247.6949,247.2055,247.2355,7857.0
2025-01-17 12:05:00,247.54,247.61,247.29,247.4,4815.0,247.2455,247.3154,246.9958,247.1056,4815.0
2025-01-17 12:10:00,247.47,247.66,247.46,247.56,6267.0,247.1756,247.3653,247.1656,247.2654,6267.0
2025-01-17 12:15:00,247.62,247.77,247.5,247.55,5063.0,247.3254,247.4752,247.2055,247.2555,5063.0
2025-01-17 12:20:00,247.69,247.79,247.59,247.63,6100.0,247.3953,247.4952,247.2954,247.3354,6100.0
2025-01-17 12:25:00,247.73,247.77,247.55,247.55,2992.0,247.4352,247.4752,247.2555,247.2555,2992.0
2025-01-17 12:30:00,247.64,247.81,247.58,247.76,2871.0,247.3454,247.5152,247.2854,247.4652,2871.0
2025-01-17 12:35:00,247.76,247.83,247.64,247.81,997.0,247.4652,247.5351,247.3454,247.5152,997.0
2025-01-17 12:40:00,247.81,247.87,247.7,247.7,3910.0,247.5152,247.5751,247.4053,247.4053,3910.0
2025-01-17 12:45:00,247.7,247.7,247.7,247.7,537.0,247.4053,247.4053,247.4053,247.4053,537.0
2025-01-17 12:50:00,247.78,248.1,247.77,247.82,5375.0,247.4852,247.8048,247.4752,247.5251,5375.0
2025-01-17 12:55:00,247.81,247.87,247.75,247.86,1489.0,247.5152,247.5751,247.4552,247.5651,1489.0
2025-01-17 13:00:00,247.86,247.9,247.75,247.85,1600.0,247.5651,247.605,247.4552,247.5551,1600.0
2025-01-17 13:05:00,247.84,248.0,247.83,247.99,1858.0,247.5451,247.7049,247.5351,247.6949,1858.0
2025-01-17 13:10:00,247.86,247.91,247.86,247.9,1318.0,247.5651,247.615,247.5651,247.605,1318.0
2025-01-17 13:15:00,247.9,247.9,247.31,247.4,4772.0,247.605,247.605,247.0157,247.1056,4772.0
2025-01-17 13:20:00,247.45,247.54,247.3,247.32,1801.0,247.1556,247.2455,247.0058,247.0257,1801.0
2025-01-17 13:25:00,247.22,247.69,247.22,247.66,33016.0,246.9259,247.3953,246.9259,247.3653,33016.0
2025-01-17 13:30:00,247.6,247.7,247.59,247.63,7022.0,247.3054,247.4053,247.2954,247.3354,7022.0
2025-01-17 13:35:00,247.54,247.85,247.53,247.82,6037.0,247.2455,247.5551,247.2355,247.5251,6037.0
2025-01-17 13:40:00,247.73,247.73,247.6,247.6,2297.0,247.4352,247.4352,247.3054,247.3054,2297.0
2025-01-17 13:45:00,247.59,247.66,247.58,247.66,5266.0,247.2954,247.3653,247.2854,247.3653,5266.0
2025-01-17 13:50:00,247.61,247.66,247.54,247.62,10830.0,247.3154,247.3653,247.2455,247.3254,10830.0
2025-01-17 13:55:00,247.67,247.71,247.53,247.69,11042.0,247.3753,247.4153,247.2355,247.3953,11042.0
2025-01-17 14:00:00,247.68,247.68,247.58,247.65,1817.0,247.3853,247.3853,247.2854,247.3553,1817.0
2025-01-17 14:05:00,247.65,247.72,247.2,247.32,11001.0,247.3553,247.4253,246.9059,247.0257,11001.0
2025-01-17 14:10:00,247.31,247.36,247.22,247.36,1804.0,247.0157,247.0657,246.9259,247.0657,1804.0
2025-01-17 14:15:00,247.3,247.37,246.96,246.96,1814.0,247.0058,247.0757,246.6662,246.6662,1814.0
2025-01-17 14:20:00,246.97,247.12,246.83,247.02,96713.0,246.6762,246.826,246.5363,246.7261,96713.0
2025-01-17 14:25:00,246.86,246.93,246.66,246.81,5266.0,246.5663,246.6362,246.3665,246.5163,5266.0
2025-01-17 14:30:00,246.75,246.99,246.67,246.99,3025.0,246.4564,246.6961,246.3765,246.6961,3025.0
2025-01-17 14:35:00,247.03,247.52,246.95,247.18,17312.0,246.7361,247.2255,246.6562,246.8859,17312.0
2025-01-17 14:40:00,247.29,247.29,246.89,247.1,2171.0,246.9958,246.9958,246.5962,246.806,2171.0
2025-01-17 14:45:00,247.17,247.19,247.0,247.0,3263.0,246.8759,246.8959,246.7061,246.7061,3263.0
2025-01-17 14:50:00,247.02,247.05,246.63,246.82,3902.0,246.7261,246.7561,246.3366,246.5263,3902.0
2025-01-17 14:55:00,246.61,246.87,246.61,246.83,8474.0,246.3166,246.5763,246.3166,246.5363,8474.0
2025-01-17 15:00:00,246.83,246.87,246.61,246.69,4180.0,246.5363,246.5763,246.3166,246.3965,4180.0
2025-01-17 15:05:00,246.72,246.82,246.68,246.81,6282.0,246.4264,246.5263,246.3865,246.5163,6282.0
2025-01-17 15:10:00,246.81,247.13,246.7,247.0,7611.0,246.5163,246.836,246.4065,246.7061,7611.0
2025-01-17 15:15:00,247.03,247.09,246.9,247.08,5680.0,246.7361,246.796,246.6062,246.786,5680.0
2025-01-17 15:20:00,247.08,247.22,246.99,247.21,7301.0,246.786,246.9259,246.6961,246.9159,7301.0
2025-01-17 15:25:00,247.23,247.35,247.13,247.2,9697.0,246.9358,247.0557,246.836,246.9059,9697.0
2025-01-17 15:30:00,247.2,247.3,247.11,247.16,4368.0,246.9059,247.0058,246.816,246.8659,4368.0
2025-01-17 15:35:00,247.16,247.42,247.09,247.37,10068.0,246.8659,247.1256,246.796,247.0757,10068.0
2025-01-17 15:40:00,247.42,247.42,247.13,247.14,6439.0,247.1256,247.1256,246.836,246.8459,6439.0
2025-01-17 15:45:00,247.1,247.4,247.08,247.36,5888.0,246.806,247.1056,246.786,247.0657,5888.0
2025-01-17 15:50:00,247.28,247.4,246.78,246.83,25561.0,246.9858,247.1056,246.4864,246.5363,25561.0
2025-01-17 15:55:00,246.72,246.84,246.48,246.71,64017.0,246.4264,246.5463,246.1867,246.4165,64017.0
2025-01-21 09:30:00,247.61,248.87,247.49,248.44,22734.0,247.3154,248.5739,247.1955,248.1444,22734.0
2025-01-21 09:35:00,248.32,248.96,247.72,248.37,18722.0,248.0245,248.6638,247.4253,248.0745,18722.0
2025-01-21 09:40:00,248.63,248.74,248.06,248.45,11598.0,248.3342,248.444,247.7649,248.1544,11598.0
2025-01-21 09:45:00,248.77,248.77,247.69,247.69,5595.0,248.474,248.474,247.3953,247.3953,5595.0
2025-01-21 09:50:00,248.12,248.88,247.91,248.27,19714.0,247.8248,248.5839,247.615,247.9746,19714.0
2025-01-21 09:55:00,248.08,248.38,247.76,247.96,13612.0,247.7848,248.0845,247.4652,247.665,13612.0
2025-01-21 10:00:00,247.98,248.01,246.69,246.76,9354.0,247.6849,247.7149,246.3965,246.4664,9354.0
2025-01-21 10:05:00,246.71,247.26,246.52,246.92,17381.0,246.4165,246.9658,246.2267,246.6262,17381.0
2025-01-21 10:10:00,246.92,246.92,246.22,246.54,6387.0,246.6262,246.6262,245.927,246.2467,6387.0
2025-01-21 10:15:00,246.71,246.99,246.58,246.82,11263.0,246.4165,246.6961,246.2866,246.5263,11263.0
2025-01-21 10:20:00,246.82,246.96,246.63,246.94,12144.0,246.5263,246.6662,246.3366,246.6462,12144.0
2025-01-21 10:25:00,246.99,247.86,246.94,247.86,22462.0,246.6961,247.5651,246.6462,247.5651,22462.0
2025-01-21 10:30:00,247.73,248.19,247.66,247.96,11276.0,247.4352,247.8947,247.3653,247.665,11276.0
2025-01-21 10:35:00,247.96,248.1,247.77,248.08,12443.0,247.665,247.8048,247.4752,247.7848,12443.0
2025-01-21 10:40:00,248.15,248.31,248.01,248.16,7813.0,247.8547,248.0146,247.7149,247.8647,7813.0
2025-01-21 10:45:00,248.03,248.73,247.94,248.31,21243.0,247.7349,248.4341,247.645,248.0146,21243.0
2025-01-21 10:50:00,248.34,248.47,248.11,248.46,5251.0,248.0445,248.1744,247.8148,248.1644,5251.0
2025-01-21 10:55:00,248.37,248.37,248.12,248.31,4935.0,248.0745,248.0745,247.8248,248.0146,4935.0
2025-01-21 11:00:00,248.3,248.33,248.16,248.32,5840.0,248.0046,248.0345,247.8647,248.0245,5840.0
2025-01-21 11:05:00,248.32,248.64,248.28,248.64,10044.0,248.0245,248.3442,247.9846,248.3442,10044.0
2025-01-21 11:10:00,248.7,248.83,248.48,248.65,16826.0,248.4041,248.5339,248.1844,248.3542,16826.0
2025-01-21 11:15:00,248.69,248.83,248.56,248.61,5784.0,248.3941,248.5339,248.2643,248.3142,5784.0
2025-01-21 11:20:00,248.56,248.57,248.15,248.37,5572.0,248.2643,248.2742,247.8547,248.0745,5572.0
2025-01-21 11:25:00,248.36,248.54,248.26,248.43,5137.0,248.0645,248.2443,247.9646,248.1344,5137.0
2025-01-21 11:30:00,248.43,248.44,248.14,248.14,4530.0,248.1344,248.1444,247.8448,247.8448,4530.0
2025-01-21 11:35:00,248.14,248.26,247.6,247.68,5788.0,247.8448,247.9646,247.3054,247.3853,5788.0
2025-01-21 11:40:00,247.55,247.72,246.72,246.72,7482.0,247.2555,247.4253,246.4264,246.4264,7482.0
2025-01-21 11:45:00,246.72,247.49,246.53,247.28,14277.0,246.4264,247.1955,246.2367,246.9858,14277.0
2025-01-21 11:50:00,247.28,247.57,247.15,247.21,4221.0,246.9858,247.2754,246.8559,246.9159,4221.0
2025-01-21 11:55:00,247.31,247.35,246.83,247.02,3129.0,247.0157,247.0557,246.5363,246.7261,3129.0
2025-01-21 12:00:00,246.65,246.71,246.25,246.44,4468.0,246.3565,246.4165,245.957,246.1468,4468.0
2025-01-21 12:05:00,246.32,246.32,245.27,245.28,17645.0,246.0269,246.0269,244.9782,244.9882,17645.0
2025-01-21 12:10:00,245.54,245.65,244.98,245.12,13835.0,245.2479,245.3577,244.6885,244.8284,13835.0
2025-01-21 12:15:00,245.09,245.63,244.8,245.2,11792.0,244.7984,245.3377,244.5087,244.9083,11792.0
2025-01-21 12:20:00,245.2,245.61,245.08,245.33,3087.0,244.9083,245.3178,244.7884,245.0381,3087.0
2025-01-21 12:25:00,245.15,245.26,245.03,245.21,2958.0,244.8583,244.9682,244.7385,244.9182,2958.0
2025-01-21 12:30:00,245.36,245.98,245.25,245.97,9918.0,245.0681,245.6873,244.9582,245.6773,9918.0
2025-01-21 12:35:00,246.05,246.08,245.76,245.76,4805.0,245.7572,245.7872,245.4676,245.4676,4805.0
2025-01-21 12:40:00,245.79,246.05,245.79,245.84,5693.0,245.4976,245.7572,245.4976,245.5475,5693.0
2025-01-21 12:45:00,245.91,246.21,245.91,246.15,3287.0,245.6174,245.9171,245.6174,245.8571,3287.0
2025-01-21 12:50:00,246.17,246.5,246.15,246.48,3281.0,245.8771,246.2067,245.8571,246.1867,3281.0
2025-01-21 12:55:00,246.4,246.64,246.4,246.5,1971.0,246.1068,246.3465,246.1068,246.2067,1971.0
2025-01-21 13:00:00,246.5,246.64,246.17,246.45,1868.0,246.2067,246.3465,245.8771,246.1568,1868.0
2025-01-21 13:05:00,246.51,246.99,246.43,246.85,3182.0,246.2167,246.6961,246.1368,246.5563,3182.0
2025-01-21 13:10:00,246.76,247.06,246.66,246.9,3520.0,246.4664,246.766,246.3665,246.6062,3520.0
2025-01-21 13:15:00,246.91,247.13,246.81,247.03,3427.0,246.6162,246.836,246.5163,246.7361,3427.0
2025-01-21 13:20:00,247.14,247.14,246.88,246.97,2488.0,246.8459,246.8459,246.5863,246.6762,2488.0
2025-01-21 13:25:00,247.05,247.07,246.75,247.03,4047.0,246.7561,246.776,246.4564,246.7361,4047.0
2025-01-21 13:30:00,246.94,247.25,246.75,247.18,5584.0,246.6462,246.9558,246.4564,246.8859,5584.0
2025-01-21 13:35:00,247.14,247.16,246.87,246.92,5674.0,246.8459,246.8659,246.5763,246.6262,5674.0
2025-01-21 13:40:00,246.92,247.07,246.84,246.93,16502.0,246.6262,246.776,246.5463,246.6362,16502.0
2025-01-21 13:45:00,246.98,247.07,246.9,246.94,3606.0,246.6861,246.776,246.6062,246.6462,3606.0
2025-01-21 13:50:00,246.91,247.22,246.91,247.15,4019.0,246.6162,246.9259,246.6162,246.8559,4019.0
2025-01-21 13:55:00,247.26,247.48,247.26,247.38,11510.0,246.9658,247.1855,246.9658,247.0857,11510.0
2025-01-21 14:00:00,247.33,247.4,247.18,247.18,4352.0,247.0357,247.1056,246.8859,246.8859,4352.0
2025-01-21 14:05:00,247.25,247.29,247.09,247.25,6754.0,246.9558,246.9958,246.796,246.9558,6754.0
2025-01-21 14:10:00,247.25,247.3,247.08,247.17,7310.0,246.9558,247.0058,246.786,246.8759,7310.0
2025-01-21 14:15:00,247.17,247.21,246.85,246.97,5851.0,246.8759,246.9159,246.5563,246.6762,5851.0
2025-01-21 14:20:00,247.07,247.07,246.74,246.86,6667.0,246.776,246.776,246.4464,246.5663,6667.0
2025-01-21 14:25:00,246.83,247.01,246.68,246.74,11390.0,246.5363,246.7161,246.3865,246.4464,11390.0
2025-01-21 14:30:00,246.74,246.8,246.59,246.74,3713.0,246.4464,246.5064,246.2966,246.4464,3713.0
2025-01-21 14:35:00,246.74,246.98,246.74,246.91,4602.0,246.4464,246.6861,246.4464,246.6162,4602.0
2025-01-21 14:40:00,246.91,247.24,246.87,247.04,4383.0,246.6162,246.9458,246.5763,246.7461,4383.0
2025-01-21 14:45:00,247.08,247.11,246.99,247.11,5677.0,246.786,246.816,246.6961,246.816,5677.0
2025-01-21 14:50:00,247.12,247.24,246.98,247.1,8288.0,246.826,246.9458,246.6861,246.806,8288.0
2025-01-21 14:55:00,247.1,247.27,247.06,247.06,5797.0,246.806,246.9758,246.766,246.766,5797.0
2025-01-21 15:00:00,247.03,247.13,246.89,246.99,5460.0,246.7361,246.836,246.5962,246.6961,5460.0
2025-01-21 15:05:00,247.0,247.0,246.42,246.57,17550.0,246.7061,246.7061,246.1268,246.2766,17550.0
2025-01-21 15:10:00,246.48,246.73,246.35,246.57,16341.0,246.1867,246.4364,246.0569,246.2766,16341.0
2025-01-21 15:15:00,246.56,246.97,246.56,246.79,21031.0,246.2666,246.6762,246.2666,246.4964,21031.0
2025-01-21 15:20:00,246.75,247.0,246.64,246.94,15916.0,246.4564,246.7061,246.3465,246.6462,15916.0
2025-01-21 15:25:00,247.0,247.16,246.52,247.13,18828.0,246.7061,246.8659,246.2267,246.836,18828.0
2025-01-21 15:30:00,247.13,247.37,246.97,247.23,8174.0,246.836,247.0757,246.6762,246.9358,8174.0
2025-01-21 15:35:00,247.23,247.51,247.18,247.42,20084.0,246.9358,247.2155,246.8859,247.1256,20084.0
2025-01-21 15:40:00,247.51,247.75,247.43,247.7,15234.0,247.2155,247.4552,247.1356,247.4053,15234.0
2025-01-21 15:45:00,247.69,247.69,247.47,247.52,15479.0,247.3953,247.3953,247.1756,247.2255,15479.0
2025-01-21 15:50:00,247.63,247.69,247.3,247.5,23229.0,247.3354,247.3953,247.0058,247.2055,23229.0
2025-01-21 15:55:00,247.54,247.7,247.32,247.47,178271.0,247.2455,247.4053,247.0257,247.1756,178271.0
2025-01-22 09:30:00,247.75,249.99,247.75,249.17,43115.0,247.4552,249.6926,247.4552,248.8735,43115.0
2025-01-22 09:35:00,248.89,248.89,247.63,247.67,15782.0,248.5939,248.5939,247.3354,247.3753,15782.0
2025-01-22 09:40:00,247.88,248.46,247.55,247.61,14283.0,247.5851,248.1644,247.2555,247.3154,14283.0
2025-01-22 09:45:00,247.36,247.59,247.23,247.51,2953.0,247.0657,247.2954,246.9358,247.2155,2953.0
2025-01-22 09:50:00,247.54,247.54,247.11,247.37,3709.0,247.2455,247.2455,246.816,247.0757,3709.0
2025-01-22 09:55:00,247.37,247.71,247.36,247.44,3961.0,247.0757,247.4153,247.0657,247.1456,3961.0
2025-01-22 10:00:00,247.29,247.66,246.97,247.53,5696.0,246.9958,247.3653,246.6762,247.2355,5696.0
2025-01-22 10:05:00,247.44,247.64,246.95,247.0,3781.0,247.1456,247.3454,246.6562,246.7061,3781.0
2025-01-22 10:10:00,246.82,247.32,246.8,247.22,8410.0,246.5263,247.0257,246.5064,246.9259,8410.0
2025-01-22 10:15:00,247.45,247.64,247.42,247.53,4810.0,247.1556,247.3454,247.1256,247.2355,4810.0
2025-01-22 10:20:00,247.64,248.04,247.6,248.0,9511.0,247.3454,247.7449,247.3054,247.7049,9511.0
2025-01-22 10:25:00,247.87,247.93,247.54,247.74,5284.0,247.5751,247.635,247.2455,247.4452,5284.0
2025-01-22 10:30:00,247.78,247.78,247.37,247.52,17437.0,247.4852,247.4852,247.0757,247.2255,17437.0
2025-01-22 10:35:00,247.44,247.74,247.34,247.34,3769.0,247.1456,247.4452,247.0457,247.0457,3769.0
2025-01-22 10:40:00,247.2,247.49,247.09,247.36,4027.0,246.9059,247.1955,246.796,247.0657,4027.0
2025-01-22 10:45:00,247.56,247.71,247.49,247.52,4280.0,247.2654,247.4153,247.1955,247.2255,4280.0
2025-01-22 10:50:00,247.68,247.82,247.24,247.64,17856.0,247.3853,247.5251,246.9458,247.3454,17856.0
2025-01-22 10:55:00,247.58,247.7,247.38,247.38,3492.0,247.2854,247.4053,247.0857,247.0857,3492.0
2025-01-22 11:00:00,247.56,247.56,247.14,247.14,5013.0,247.2654,247.2654,246.8459,246.8459,5013.0
2025-01-22 11:05:00,247.08,247.53,247.03,247.48,7187.0,246.786,247.2355,246.7361,247.1855,7187.0
2025-01-22 11:10:00,247.48,247.51,247.04,247.28,9160.0,247.1855,247.2155,246.7461,246.9858,9160.0
2025-01-22 11:15:00,247.44,247.61,247.27,247.39,5018.0,247.1456,247.3154,246.9758,247.0957,5018.0
2025-01-22 11:20:00,247.48,247.53,247.31,247.38,4261.0,247.1855,247.2355,247.0157,247.0857,4261.0
2025-01-22 11:25:00,247.42,247.69,247.31,247.61,20134.0,247.1256,247.3953,247.0157,247.3154,20134.0
2025-01-22 11:30:00,247.66,247.82,247.58,247.71,30608.0,247.3653,247.5251,247.2854,247.4153,30608.0
2025-01-22 11:35:00,247.7,247.98,247.67,247.96,7135.0,247.4053,247.6849,247.3753,247.665,7135.0
2025-01-22 11:40:00,247.81,248.04,247.71,248.0,7629.0,247.5152,247.7449,247.4153,247.7049,7629.0
2025-01-22 11:45:00,248.0,248.11,247.89,247.96,7011.0,247.7049,247.8148,247.5951,247.665,7011.0
2025-01-22 11:50:00,248.01,248.31,247.93,248.24,10463.0,247.7149,248.0146,247.635,247.9446,10463.0
2025-01-22 11:55:00,248.24,248.24,247.9,247.9,5125.0,247.9446,247.9446,247.605,247.605,5125.0
2025-01-22 12:00:00,247.82,248.05,247.8,248.03,5905.0,247.5251,247.7549,247.5052,247.7349,5905.0
2025-01-22 12:05:00,248.05,248.41,248.04,248.27,9205.0,247.7549,248.1144,247.7449,247.9746,9205.0
2025-01-22 12:10:00,248.25,248.52,248.19,248.42,7995.0,247.9546,248.2243,247.8947,248.1244,7995.0
2025-01-22 12:15:00,248.29,248.47,248.18,248.24,4407.0,247.9946,248.1744,247.8847,247.9446,4407.0
2025-01-22 12:20:00,248.32,248.4,248.11,248.13,5562.0,248.0245,248.1045,247.8148,247.8348,5562.0
2025-01-22 12:25:00,248.13,248.28,247.98,248.08,2695.0,247.8348,247.9846,247.6849,247.7848,2695.0
2025-01-22 12:30:00,248.08,248.31,248.02,248.13,4127.0,247.7848,248.0146,247.7249,247.8348,4127.0
2025-01-22 12:35:00,248.17,248.32,248.17,248.29,3531.0,247.8747,248.0245,247.8747,247.9946,3531.0
2025-01-22 12:40:00,248.29,248.29,248.13,248.13,1891.0,247.9946,247.9946,247.8348,247.8348,1891.0
2025-01-22 12:45:00,248.08,248.19,248.01,248.01,2856.0,247.7848,247.8947,247.7149,247.7149,2856.0
2025-01-22 12:50:00,248.01,248.01,247.67,247.67,2227.0,247.7149,247.7149,247.3753,247.3753,2227.0
2025-01-22 12:55:00,247.67,247.67,247.39,247.47,1601.0,247.3753,247.3753,247.0957,247.1756,1601.0
2025-01-22 13:00:00,247.46,247.46,247.02,247.28,4891.0,247.1656,247.1656,246.7261,246.9858,4891.0
2025-01-22 13:05:00,247.27,247.37,247.23,247.31,3251.0,246.9758,247.0757,246.9358,247.0157,3251.0
2025-01-22 13:10:00,247.14,247.28,247.14,247.2,996.0,246.8459,246.9858,246.8459,246.9059,996.0
2025-01-22 13:15:00,247.37,247.49,247.36,247.39,2987.0,247.0757,247.1955,247.0657,247.0957,2987.0
2025-01-22 13:20:00,247.4,247.67,247.4,247.55,3657.0,247.1056,247.3753,247.1056,247.2555,3657.0
2025-01-22 13:25:00,247.51,247.56,247.43,247.52,2040.0,247.2155,247.2654,247.1356,247.2255,2040.0
2025-01-22 13:30:00,247.59,247.64,247.53,247.53,1638.0,247.2954,247.3454,247.2355,247.2355,1638.0
2025-01-22 13:35:00,247.53,247.61,247.48,247.55,3935.0,247.2355,247.3154,247.1855,247.2555,3935.0
2025-01-22 13:40:00,247.61,247.84,247.47,247.79,7635.0,247.3154,247.5451,247.1756,247.4952,7635.0
2025-01-22 13:45:00,247.77,247.84,247.65,247.73,1038.0,247.4752,247.5451,247.3553,247.4352,1038.0
2025-01-22 13:50:00,247.73,247.78,247.59,247.69,1764.0,247.4352,247.4852,247.2954,247.3953,1764.0
2025-01-22 13:55:00,247.69,247.71,247.6,247.71,4012.0,247.3953,247.4153,247.3054,247.4153,4012.0
2025-01-22 14:00:00,247.75,247.81,247.68,247.77,2889.0,247.4552,247.5152,247.3853,247.4752,2889.0
2025-01-22 14:05:00,247.81,248.08,247.81,247.93,22414.0,247.5152,247.7848,247.5152,247.635,22414.0
2025-01-22 14:10:00,247.68,248.06,247.68,247.92,2365.0,247.3853,247.7649,247.3853,247.625,2365.0
2025-01-22 14:15:00,247.96,248.05,247.81,247.92,4235.0,247.665,247.7549,247.5152,247.625,4235.0
2025-01-22 14:20:00,247.95,248.29,247.95,248.11,8726.0,247.655,247.9946,247.655,247.8148,8726.0
2025-01-22 14:25:00,248.11,248.19,247.95,248.02,5075.0,247.8148,247.8947,247.655,247.7249,5075.0
2025-01-22 14:30:00,248.02,248.15,247.96,248.08,14974.0,247.7249,247.8547,247.665,247.7848,14974.0
2025-01-22 14:35:00,248.08,248.08,247.87,247.97,4979.0,247.7848,247.7848,247.5751,247.675,4979.0
2025-01-22 14:40:00,248.02,248.11,247.9,247.93,5169.0,247.7249,247.8148,247.605,247.635,5169.0
2025-01-22 14:45:00,248.04,248.19,247.98,248.12,5102.0,247.7449,247.8947,247.6849,247.8248,5102.0
2025-01-22 14:50:00,248.15,248.45,248.12,248.37,29369.0,247.8547,248.1544,247.8248,248.0745,29369.0
2025-01-22 14:55:00,248.37,248.52,248.34,248.51,2494.0,248.0745,248.2243,248.0445,248.2143,2494.0
2025-01-22 15:00:00,248.47,248.47,248.22,248.22,3070.0,248.1744,248.1744,247.9247,247.9247,3070.0
2025-01-22 15:05:00,248.24,248.51,248.24,248.48,3861.0,247.9446,248.2143,247.9446,248.1844,3861.0
2025-01-22 15:10:00,248.5,248.55,248.24,248.51,5358.0,248.2043,248.2543,247.9446,248.2143,5358.0
2025-01-22 15:15:00,248.47,248.68,248.47,248.47,7485.0,248.1744,248.3841,248.1744,248.1744,7485.0
2025-01-22 15:20:00,248.47,248.51,248.32,248.38,1689.0,248.1744,248.2143,248.0245,248.0845,1689.0
2025-01-22 15:25:00,248.38,248.48,248.26,248.31,5319.0,248.0845,248.1844,247.9646,248.0146,5319.0
2025-01-22 15:30:00,248.31,248.45,248.18,248.18,34957.0,248.0146,248.1544,247.8847,247.8847,34957.0
2025-01-22 15:35:00,248.18,248.27,248.16,248.24,11190.0,247.8847,247.9746,247.8647,247.9446,11190.0
2025-01-22 15:40:00,248.18,248.38,248.16,248.34,11944.0,247.8847,248.0845,247.8647,248.0445,11944.0
2025-01-22 15:45:00,248.38,248.47,247.95,248.02,14683.0,248.0845,248.1744,247.655,247.7249,14683.0
2025-01-22 15:50:00,248.02,248.11,247.76,247.82,19218.0,247.7249,247.8148,247.4652,247.5251,19218.0
2025-01-22 15:55:00,247.76,247.95,247.62,247.83,72489.0,247.4652,247.655,247.3254,247.5351,72489.0
2025-01-23 09:30:00,248.06,248.37,247.67,248.29,7289.0,247.7649,248.0745,247.3753,247.9946,7289.0
2025-01-23 09:35:00,248.29,248.45,247.96,247.96,2694.0,247.9946,248.1544,247.665,247.665,2694.0
2025-01-23 09:40:00,247.96,247.96,247.16,247.21,2089.0,247.665,247.665,246.8659,246.9159,2089.0
2025-01-23 09:45:00,247.21,247.66,247.21,247.39,2011.0,246.9159,247.3653,246.9159,247.0957,2011.0
2025-01-23 09:50:00,247.56,247.57,247.0,247.28,3461.0,247.2654,247.2754,246.7061,246.9858,3461.0
2025-01-23 09:55:00,247.01,247.26,246.78,246.86,3204.0,246.7161,246.9658,246.4864,246.5663,3204.0
2025-01-23 10:00:00,246.9,247.05,246.64,246.89,2856.0,246.6062,246.7561,246.3465,246.5962,2856.0
2025-01-23 10:05:00,246.9,246.99,246.81,246.97,3073.0,246.6062,246.6961,246.5163,246.6762,3073.0
2025-01-23 10:10:00,246.98,247.27,246.72,246.79,4431.0,246.6861,246.9758,246.4264,246.4964,4431.0
2025-01-23 10:15:00,246.97,247.17,246.4,247.01,6576.0,246.6762,246.8759,246.1068,246.7161,6576.0
2025-01-23 10:20:00,247.02,247.15,246.97,247.09,2601.0,246.7261,246.8559,246.6762,246.796,2601.0
2025-01-23 10:25:00,247.25,247.41,247.24,247.33,2538.0,246.9558,247.1156,246.9458,247.0357,2538.0
2025-01-23 10:30:00,247.26,247.45,246.96,246.98,2205.0,246.9658,247.1556,246.6662,246.6861,2205.0
2025-01-23 10:35:00,246.96,247.0,246.48,246.77,3600.0,246.6662,246.7061,246.1867,246.4764,3600.0
2025-01-23 10:40:00,246.67,247.23,246.5,247.15,5820.0,246.3765,246.9358,246.2067,246.8559,5820.0
2025-01-23 10:45:00,247.31,247.47,247.29,247.42,9243.0,247.0157,247.1756,246.9958,247.1256,9243.0
2025-01-23 10:50:00,247.41,247.75,247.41,247.55,7193.0,247.1156,247.4552,247.1156,247.2555,7193.0
2025-01-23 10:55:00,247.56,247.76,247.47,247.65,1894.0,247.2654,247.4652,247.1756,247.3553,1894.0
2025-01-23 11:00:00,247.65,248.02,247.64,247.77,8872.0,247.3553,247.7249,247.3454,247.4752,8872.0
2025-01-23 11:05:00,247.76,247.76,247.49,247.58,2785.0,247.4652,247.4652,247.1955,247.2854,2785.0
2025-01-23 11:10:00,247.58,247.77,247.37,247.56,12884.0,247.2854,247.4752,247.0757,247.2654,12884.0
2025-01-23 11:15:00,247.5,248.2,247.42,248.14,16280.0,247.2055,247.9047,247.1256,247.8448,16280.0
2025-01-23 11:20:00,248.2,248.21,248.04,248.11,4143.0,247.9047,247.9147,247.7449,247.8148,4143.0
2025-01-23 11:25:00,248.09,248.22,247.91,248.09,3978.0,247.7948,247.9247,247.615,247.7948,3978.0
2025-01-23 11:30:00,248.09,248.09,247.83,247.96,9501.0,247.7948,247.7948,247.5351,247.665,9501.0
2025-01-23 11:35:00,248.04,248.08,247.9,247.94,5040.0,247.7449,247.7848,247.605,247.645,5040.0
2025-01-23 11:40:00,247.83,248.14,247.83,248.12,4475.0,247.5351,247.8448,247.5351,247.8248,4475.0
2025-01-23 11:45:00,248.12,248.13,247.82,248.01,9666.0,247.8248,247.8348,247.5251,247.7149,9666.0
2025-01-23 11:50:00,248.05,248.18,247.9,247.94,5812.0,247.7549,247.8847,247.605,247.645,5812.0
2025-01-23 11:55:00,247.95,247.96,247.84,247.84,7737.0,247.655,247.665,247.5451,247.5451,7737.0
2025-01-23 12:00:00,247.89,247.93,247.73,247.91,7412.0,247.5951,247.635,247.4352,247.615,7412.0
2025-01-23 12:05:00,247.92,248.13,247.89,248.01,10611.0,247.625,247.8348,247.5951,247.7149,10611.0
2025-01-23 12:10:00,247.95,248.5,247.82,248.47,4245.0,247.655,248.2043,247.5251,248.1744,4245.0
2025-01-23 12:15:00,248.48,248.84,248.48,248.84,4414.0,248.1844,248.5439,248.1844,248.5439,4414.0
2025-01-23 12:20:00,248.84,248.93,248.58,248.91,3084.0,248.5439,248.6338,248.2842,248.6138,3084.0
2025-01-23 12:25:00,248.91,249.22,248.91,249.18,3098.0,248.6138,248.9235,248.6138,248.8835,3098.0
2025-01-23 12:30:00,249.22,249.38,249.07,249.38,7491.0,248.9235,249.0833,248.7737,249.0833,7491.0
2025-01-23 12:35:00,249.47,249.5,249.44,249.46,2699.0,249.1732,249.2031,249.1432,249.1632,2699.0
2025-01-23 12:40:00,249.42,249.5,249.3,249.5,3357.0,249.1232,249.2031,249.0034,249.2031,3357.0
2025-01-23 12:45:00,249.43,249.58,249.36,249.5,2174.0,249.1332,249.283,249.0633,249.2031,2174.0
2025-01-23 12:50:00,249.61,249.71,249.54,249.64,4329.0,249.313,249.4129,249.2431,249.343,4329.0
2025-01-23 12:55:00,249.71,249.9,249.71,249.87,2572.0,249.4129,249.6027,249.4129,249.5727,2572.0
2025-01-23 13:00:00,249.81,249.88,249.68,249.88,3466.0,249.5128,249.5827,249.3829,249.5827,3466.0
2025-01-23 13:05:00,249.88,249.88,249.58,249.65,2400.0,249.5827,249.5827,249.283,249.353,2400.0
2025-01-23 13:10:00,249.52,249.93,249.52,249.92,2570.0,249.2231,249.6326,249.2231,249.6226,2570.0
2025-01-23 13:15:00,250.0,250.19,249.91,250.19,3007.0,249.7025,249.8923,249.6127,249.8923,3007.0
2025-01-23 13:20:00,250.23,250.23,250.01,250.07,2889.0,249.9323,249.9323,249.7125,249.7725,2889.0
2025-01-23 13:25:00,250.13,250.15,250.0,250.01,2331.0,249.8324,249.8524,249.7025,249.7125,2331.0
2025-01-23 13:30:00,250.05,250.1,249.96,250.06,4091.0,249.7525,249.8024,249.6626,249.7625,4091.0
2025-01-23 13:35:00,249.95,250.0,249.74,249.74,1826.0,249.6526,249.7025,249.4429,249.4429,1826.0
2025-01-23 13:40:00,249.63,249.8,249.25,249.45,2681.0,249.333,249.5028,248.9534,249.1532,2681.0
2025-01-23 13:45:00,249.54,250.58,249.53,250.15,23365.0,249.2431,250.2819,249.2331,249.8524,23365.0
2025-01-23 13:50:00,250.28,250.28,249.81,249.96,5670.0,249.9822,249.9822,249.5128,249.6626,5670.0
2025-01-23 13:55:00,250.0,250.05,249.78,249.83,2900.0,249.7025,249.7525,249.4828,249.5327,2900.0
2025-01-23 14:00:00,249.85,250.0,249.59,249.77,5979.0,249.5527,249.7025,249.293,249.4728,5979.0
2025-01-23 14:05:00,249.79,249.95,249.47,249.47,15000.0,249.4928,249.6526,249.1732,249.1732,15000.0
2025-01-23 14:10:00,249.69,250.07,249.67,250.03,4960.0,249.3929,249.7725,249.3729,249.7325,4960.0
2025-01-23 14:15:00,250.04,250.21,250.04,250.18,2287.0,249.7425,249.9123,249.7425,249.8823,2287.0
2025-01-23 14:20:00,250.22,250.3,250.12,250.26,4556.0,249.9223,250.0022,249.8224,249.9622,4556.0
2025-01-23 14:25:00,250.29,250.36,250.17,250.23,7142.0,249.9922,250.0621,249.8723,249.9323,7142.0
2025-01-23 14:30:00,250.24,250.32,250.23,250.28,3408.0,249.9423,250.0222,249.9323,249.9822,3408.0
2025-01-23 14:35:00,250.27,250.32,250.18,250.23,3669.0,249.9722,250.0222,249.8823,249.9323,3669.0
2025-01-23 14:40:00,250.29,250.35,250.25,250.34,2194.0,249.9922,250.0521,249.9522,250.0421,2194.0
2025-01-23 14:45:00,250.34,250.42,250.32,250.35,7224.0,250.0421,250.122,250.0222,250.0521,7224.0
2025-01-23 14:50:00,250.33,250.51,250.3,250.3,5948.0,250.0322,250.2119,250.0022,250.0022,5948.0
2025-01-23 14:55:00,250.32,250.32,250.2,250.21,1943.0,250.0222,250.0222,249.9023,249.9123,1943.0
2025-01-23 15:00:00,250.21,250.21,249.92,250.12,6391.0,249.9123,249.9123,249.6226,249.8224,6391.0
2025-01-23 15:05:00,250.16,250.16,249.8,249.87,4150.0,249.8624,249.8624,249.5028,249.5727,4150.0
2025-01-23 15:10:00,249.87,249.89,249.68,249.71,4765.0,249.5727,249.5927,249.3829,249.4129,4765.0
2025-01-23 15:15:00,249.71,249.86,249.52,249.55,5794.0,249.4129,249.5627,249.2231,249.2531,5794.0
2025-01-23 15:20:00,249.56,249.6,249.32,249.46,10817.0,249.2631,249.303,249.0234,249.1632,10817.0
2025-01-23 15:25:00,249.48,249.64,249.46,249.52,8703.0,249.1832,249.343,249.1632,249.2231,8703.0
2025-01-23 15:30:00,249.53,249.53,249.2,249.39,3277.0,249.2331,249.2331,248.9035,249.0933,3277.0
2025-01-23 15:35:00,249.32,249.39,249.24,249.34,2951.0,249.0234,249.0933,248.9435,249.0433,2951.0
2025-01-23 15:40:00,249.34,249.49,249.29,249.49,7252.0,249.0433,249.1932,248.9934,249.1932,7252.0
2025-01-23 15:45:00,249.57,249.72,249.51,249.72,6608.0,249.2731,249.4229,249.2131,249.4229,6608.0
2025-01-23 15:50:00,249.68,250.2,249.67,249.98,18227.0,249.3829,249.9023,249.3729,249.6826,18227.0
2025-01-23 15:55:00,249.93,250.25,249.88,250.0,107936.0,249.6326,249.9522,249.5827,249.7025,107936.0
2025-01-24 09:30:00,250.12,250.17,249.5,249.59,10279.0,249.8224,249.8723,249.2031,249.293,10279.0
2025-01-24 09:35:00,249.7,250.33,249.59,250.24,4421.0,249.4029,250.0322,249.293,249.9423,4421.0
2025-01-24 09:40:00,250.24,250.39,249.73,249.9,8229.0,249.9423,250.0921,249.4329,249.6027,8229.0
2025-01-24 09:45:00,250.08,250.21,249.44,249.64,4985.0,249.7825,249.9123,249.1432,249.343,4985.0
2025-01-24 09:50:00,249.64,249.72,249.39,249.51,12497.0,249.343,249.4229,249.0933,249.2131,12497.0
2025-01-24 09:55:00,249.33,249.44,249.04,249.34,3397.0,249.0333,249.1432,248.7437,249.0433,3397.0
2025-01-24 10:00:00,249.35,249.41,249.0,249.15,5657.0,249.0533,249.1132,248.7037,248.8536,5657.0
2025-01-24 10:05:00,249.15,249.33,248.96,249.04,7911.0,248.8536,249.0333,248.6638,248.7437,7911.0
2025-01-24 10:10:00,249.04,249.25,248.91,248.95,3386.0,248.7437,248.9534,248.6138,248.6538,3386.0
2025-01-24 10:15:00,248.92,249.31,248.91,249.21,5072.0,248.6238,249.0134,248.6138,248.9135,5072.0
2025-01-24 10:20:00,249.2,249.29,249.08,249.09,2150.0,248.9035,248.9934,248.7836,248.7936,2150.0
2025-01-24 10:25:00,249.05,249.09,248.7,249.09,6275.0,248.7537,248.7936,248.4041,248.7936,6275.0
2025-01-24 10:30:00,249.14,249.32,249.1,249.14,2691.0,248.8436,249.0234,248.8036,248.8436,2691.0
2025-01-24 10:35:00,249.15,249.45,248.72,248.72,8275.0,248.8536,249.1532,248.4241,248.4241,8275.0
2025-01-24 10:40:00,248.73,249.03,248.59,248.77,4772.0,248.4341,248.7337,248.2942,248.474,4772.0
2025-01-24 10:45:00,248.77,249.25,248.66,248.99,11939.0,248.474,248.9534,248.3641,248.6937,11939.0
2025-01-24 10:50:00,249.08,249.14,248.84,248.99,5998.0,248.7836,248.8436,248.5439,248.6937,5998.0
2025-01-24 10:55:00,249.03,249.06,248.93,248.93,1603.0,248.7337,248.7637,248.6338,248.6338,1603.0
2025-01-24 11:00:00,248.84,248.89,248.62,248.71,2529.0,248.5439,248.5939,248.3242,248.4141,2529.0
2025-01-24 11:05:00,248.71,249.04,248.68,249.04,3142.0,248.4141,248.7437,248.3841,248.7437,3142.0
2025-01-24 11:10:00,249.09,249.14,248.88,248.88,2310.0,248.7936,248.8436,248.5839,248.5839,2310.0
2025-01-24 11:15:00,248.99,249.21,248.97,249.2,11047.0,248.6937,248.9135,248.6738,248.9035,11047.0
2025-01-24 11:20:00,249.31,249.41,249.21,249.41,3779.0,249.0134,249.1132,248.9135,249.1132,3779.0
2025-01-24 11:25:00,249.41,249.41,249.19,249.19,1794.0,249.1132,249.1132,248.8935,248.8935,1794.0
2025-01-24 11:30:00,249.31,249.42,249.16,249.16,3990.0,249.0134,249.1232,248.8635,248.8635,3990.0
2025-01-24 11:35:00,249.17,249.23,249.12,249.14,3285.0,248.8735,248.9335,248.8236,248.8436,3285.0
2025-01-24 11:40:00,249.19,249.19,249.01,249.13,2106.0,248.8935,248.8935,248.7137,248.8336,2106.0
2025-01-24 11:45:00,249.13,249.17,249.04,249.06,3779.0,248.8336,248.8735,248.7437,248.7637,3779.0
2025-01-24 11:50:00,249.08,249.33,249.08,249.28,4517.0,248.7836,249.0333,248.7836,248.9834,4517.0
2025-01-24 11:55:00,249.25,249.32,248.74,248.78,4330.0,248.9534,249.0234,248.444,248.484,4330.0
2025-01-24 12:00:00,248.78,249.03,248.72,248.98,3763.0,248.484,248.7337,248.4241,248.6838,3763.0
2025-01-24 12:05:00,248.98,249.04,248.76,248.83,2661.0,248.6838,248.7437,248.464,248.5339,2661.0
2025-01-24 12:10:00,248.83,248.83,248.6,248.76,2044.0,248.5339,248.5339,248.3042,248.464,2044.0
2025-01-24 12:15:00,248.6,248.71,248.52,248.67,4750.0,248.3042,248.4141,248.2243,248.3741,4750.0
2025-01-24 12:20:00,248.67,248.73,248.62,248.64,3648.0,248.3741,248.4341,248.3242,248.3442,3648.0
2025-01-24 12:25:00,248.76,248.84,248.54,248.63,3711.0,248.464,248.5439,248.2443,248.3342,3711.0
2025-01-24 12:30:00,248.62,248.69,248.59,248.61,3733.0,248.3242,248.3941,248.2942,248.3142,3733.0
2025-01-24 12:35:00,248.69,248.72,248.58,248.58,4241.0,248.3941,248.4241,248.2842,248.2842,4241.0
2025-01-24 12:40:00,248.56,248.76,248.53,248.6,12220.0,248.2643,248.464,248.2343,248.3042,12220.0
2025-01-24 12:45:00,248.53,248.56,248.5,248.53,5934.0,248.2343,248.2643,248.2043,248.2343,5934.0
2025-01-24 12:50:00,248.48,248.48,248.26,248.29,1503.0,248.1844,248.1844,247.9646,247.9946,1503.0
2025-01-24 12:55:00,248.3,248.3,248.0,248.17,2200.0,248.0046,248.0046,247.7049,247.8747,2200.0
2025-01-24 13:00:00,248.26,248.36,248.22,248.29,3336.0,247.9646,248.0645,247.9247,247.9946,3336.0
2025-01-24 13:05:00,248.25,248.44,248.25,248.34,2920.0,247.9546,248.1444,247.9546,248.0445,2920.0
2025-01-24 13:10:00,248.34,248.37,248.04,248.21,4493.0,248.0445,248.0745,247.7449,247.9147,4493.0
2025-01-24 13:15:00,248.14,248.14,247.82,247.83,1300.0,247.8448,247.8448,247.5251,247.5351,1300.0
2025-01-24 13:20:00,247.81,247.95,247.81,247.91,2023.0,247.5152,247.655,247.5152,247.615,2023.0
2025-01-24 13:25:00,247.81,248.02,247.57,247.81,14477.0,247.5152,247.7249,247.2754,247.5152,14477.0
2025-01-24 13:30:00,247.5,247.81,247.5,247.72,6839.0,247.2055,247.5152,247.2055,247.4253,6839.0
2025-01-24 13:35:00,247.65,247.97,247.5,247.82,4304.0,247.3553,247.675,247.2055,247.5251,4304.0
2025-01-24 13:40:00,247.91,247.97,247.78,247.8,1825.0,247.615,247.675,247.4852,247.5052,1825.0
2025-01-24 13:45:00,247.92,247.92,247.62,247.63,5919.0,247.625,247.625,247.3254,247.3354,5919.0
2025-01-24 13:50:00,247.6,247.63,247.44,247.44,2263.0,247.3054,247.3354,247.1456,247.1456,2263.0
2025-01-24 13:55:00,247.35,247.58,247.28,247.58,2556.0,247.0557,247.2854,246.9858,247.2854,2556.0
2025-01-24 14:00:00,247.58,247.66,247.45,247.46,2350.0,247.2854,247.3653,247.1556,247.1656,2350.0
2025-01-24 14:05:00,247.44,247.84,247.38,247.68,45968.0,247.1456,247.5451,247.0857,247.3853,45968.0
2025-01-24 14:10:00,247.68,247.81,247.53,247.65,4287.0,247.3853,247.5152,247.2355,247.3553,4287.0
2025-01-24 14:15:00,247.66,247.86,247.61,247.63,5927.0,247.3653,247.5651,247.3154,247.3354,5927.0
2025-01-24 14:20:00,247.74,247.82,247.56,247.67,4119.0,247.4452,247.5251,247.2654,247.3753,4119.0
2025-01-24 14:25:00,247.71,247.78,247.64,247.64,8162.0,247.4153,247.4852,247.3454,247.3454,8162.0
2025-01-24 14:30:00,247.64,247.64,247.38,247.38,1539.0,247.3454,247.3454,247.0857,247.0857,1539.0
2025-01-24 14:35:00,247.42,247.52,247.34,247.52,2183.0,247.1256,247.2255,247.0457,247.2255,2183.0
2025-01-24 14:40:00,247.6,247.63,247.48,247.49,3588.0,247.3054,247.3354,247.1855,247.1955,3588.0
2025-01-24 14:45:00,247.46,247.61,247.45,247.47,2500.0,247.1656,247.3154,247.1556,247.1756,2500.0
2025-01-24 14:50:00,247.51,247.51,247.35,247.37,1441.0,247.2155,247.2155,247.0557,247.0757,1441.0
2025-01-24 14:55:00,247.29,247.34,247.0,247.0,2378.0,246.9958,247.0457,246.7061,246.7061,2378.0
2025-01-24 15:00:00,247.01,247.24,247.01,247.21,6465.0,246.7161,246.9458,246.7161,246.9159,6465.0
2025-01-24 15:05:00,247.13,247.29,247.11,247.26,3172.0,246.836,246.9958,246.816,246.9658,3172.0
2025-01-24 15:10:00,247.25,247.29,247.2,247.22,4174.0,246.9558,246.9958,246.9059,246.9259,4174.0
2025-01-24 15:15:00,247.17,247.33,247.17,247.22,7096.0,246.8759,247.0357,246.8759,246.9259,7096.0
2025-01-24 15:20:00,247.27,247.27,247.09,247.2,5297.0,246.9758,246.9758,246.796,246.9059,5297.0
2025-01-24 15:25:00,247.23,247.24,247.04,247.09,3040.0,246.9358,246.9458,246.7461,246.796,3040.0
2025-01-24 15:30:00,247.09,247.46,247.09,247.2,21300.0,246.796,247.1656,246.796,246.9059,21300.0
2025-01-24 15:35:00,247.16,247.39,247.14,247.23,5025.0,246.8659,247.0957,246.8459,246.9358,5025.0
2025-01-24 15:40:00,247.3,247.38,247.23,247.27,12287.0,247.0058,247.0857,246.9358,246.9758,12287.0
2025-01-24 15:45:00,247.3,247.64,247.25,247.64,35448.0,247.0058,247.3454,246.9558,247.3454,35448.0
2025-01-24 15:50:00,247.64,248.01,247.35,247.35,41118.0,247.3454,247.7149,247.0557,247.0557,41118.0
2025-01-24 15:55:00,247.37,247.84,247.33,247.65,54214.0,247.0757,247.5451,247.0357,247.3553,54214.0
2025-01-27 09:30:00,245.35,247.9,245.33,246.56,17715.0,245.0581,247.605,245.0381,246.2666,17715.0
2025-01-27 09:35:00,247.28,248.13,247.27,248.11,6910.0,246.9858,247.8348,246.9758,247.8148,6910.0
2025-01-27 09:40:00,248.17,248.28,247.67,247.99,14532.0,247.8747,247.9846,247.3753,247.6949,14532.0
2025-01-27 09:45:00,248.12,248.29,247.31,247.31,2587.0,247.8248,247.9946,247.0157,247.0157,2587.0
2025-01-27 09:50:00,247.76,248.19,247.76,248.19,2151.0,247.4652,247.8947,247.4652,247.8947,2151.0
2025-01-27 09:55:00,248.27,249.36,248.26,249.35,2175.0,247.9746,249.0633,247.9646,249.0533,2175.0
2025-01-27 10:00:00,249.46,249.58,249.13,249.37,5170.0,249.1632,249.283,248.8336,249.0733,5170.0
2025-01-27 10:05:00,249.18,249.73,249.1,249.73,5565.0,248.8835,249.4329,248.8036,249.4329,5565.0
2025-01-27 10:10:00,249.7,249.97,249.7,249.91,6990.0,249.4029,249.6726,249.4029,249.6127,6990.0
2025-01-27 10:15:00,249.57,249.87,249.12,249.12,8223.0,249.2731,249.5727,248.8236,248.8236,8223.0
2025-01-27 10:20:00,249.34,249.46,249.16,249.39,11735.0,249.0433,249.1632,248.8635,249.0933,11735.0
2025-01-27 10:25:00,249.46,249.48,249.02,249.12,7926.0,249.1632,249.1832,248.7237,248.8236,7926.0
2025-01-27 10:30:00,249.2,249.2,248.85,248.97,3444.0,248.9035,248.9035,248.5539,248.6738,3444.0
2025-01-27 10:35:00,249.16,249.18,248.57,248.78,7056.0,248.8635,248.8835,248.2742,248.484,7056.0
2025-01-27 10:40:00,248.76,248.77,248.54,248.67,3569.0,248.464,248.474,248.2443,248.3741,3569.0
2025-01-27 10:45:00,248.74,248.74,248.53,248.68,2526.0,248.444,248.444,248.2343,248.3841,2526.0
2025-01-27 10:50:00,248.67,248.83,248.48,248.83,5687.0,248.3741,248.5339,248.1844,248.5339,5687.0
2025-01-27 10:55:00,249.03,249.05,248.65,248.76,3666.0,248.7337,248.7537,248.3542,248.464,3666.0
2025-01-27 11:00:00,248.75,248.86,248.42,248.68,3837.0,248.454,248.5639,248.1244,248.3841,3837.0
2025-01-27 11:05:00,248.78,248.81,248.38,248.73,4129.0,248.484,248.514,248.0845,248.4341,4129.0
2025-01-27 11:10:00,248.71,248.92,248.65,248.72,6362.0,248.4141,248.6238,248.3542,248.4241,6362.0
2025-01-27 11:15:00,248.84,249.22,248.84,249.1,3790.0,248.5439,248.9235,248.5439,248.8036,3790.0
2025-01-27 11:20:00,249.1,249.19,248.56,248.58,5235.0,248.8036,248.8935,248.2643,248.2842,5235.0
2025-01-27 11:25:00,248.58,248.65,247.97,248.09,15303.0,248.2842,248.3542,247.675,247.7948,15303.0
2025-01-27 11:30:00,248.04,248.75,248.04,248.69,13662.0,247.7449,248.454,247.7449,248.3941,13662.0
2025-01-27 11:35:00,248.76,249.24,248.7,248.98,5344.0,248.464,248.9435,248.4041,248.6838,5344.0
2025-01-27 11:40:00,249.17,249.25,248.96,249.13,2627.0,248.8735,248.9534,248.6638,248.8336,2627.0
2025-01-27 11:45:00,249.02,249.43,249.0,249.19,6318.0,248.7237,249.1332,248.7037,248.8935,6318.0
2025-01-27 11:50:00,249.15,249.21,248.94,249.0,2846.0,248.8536,248.9135,248.6438,248.7037,2846.0
2025-01-27 11:55:00,248.99,249.3,248.95,249.0,2799.0,248.6937,249.0034,248.6538,248.7037,2799.0
2025-01-27 12:00:00,248.99,248.99,248.8,248.88,3503.0,248.6937,248.6937,248.504,248.5839,3503.0
2025-01-27 12:05:00,248.91,248.91,248.66,248.78,3639.0,248.6138,248.6138,248.3641,248.484,3639.0
2025-01-27 12:10:00,248.84,249.07,248.84,249.06,1941.0,248.5439,248.7737,248.5439,248.7637,1941.0
2025-01-27 12:15:00,249.06,249.07,248.57,248.79,5255.0,248.7637,248.7737,248.2742,248.494,5255.0
2025-01-27 12:20:00,248.79,249.37,248.74,249.37,3882.0,248.494,249.0733,248.444,249.0733,3882.0
2025-01-27 12:25:00,249.29,249.81,249.29,249.38,5536.0,248.9934,249.5128,248.9934,249.0833,5536.0
2025-01-27 12:30:00,249.36,249.43,249.23,249.23,2111.0,249.0633,249.1332,248.9335,248.9335,2111.0
2025-01-27 12:35:00,249.22,249.38,249.17,249.18,3604.0,248.9235,249.0833,248.8735,248.8835,3604.0
2025-01-27 12:40:00,249.19,249.4,249.14,249.4,2725.0,248.8935,249.1033,248.8436,249.1033,2725.0
2025-01-27 12:45:00,249.39,249.74,249.39,249.58,9547.0,249.0933,249.4429,249.0933,249.283,9547.0
2025-01-27 12:50:00,249.46,249.62,249.28,249.59,9966.0,249.1632,249.323,248.9834,249.293,9966.0
2025-01-27 12:55:00,249.48,249.51,249.1,249.11,6331.0,249.1832,249.2131,248.8036,248.8136,6331.0
2025-01-27 13:00:00,249.12,249.13,248.98,248.98,2197.0,248.8236,248.8336,248.6838,248.6838,2197.0
2025-01-27 13:05:00,248.97,248.97,248.57,248.58,2621.0,248.6738,248.6738,248.2742,248.2842,2621.0
2025-01-27 13:10:00,248.47,248.93,248.47,248.74,6664.0,248.1744,248.6338,248.1744,248.444,6664.0
2025-01-27 13:15:00,248.52,248.81,248.52,248.71,5444.0,248.2243,248.514,248.2243,248.4141,5444.0
2025-01-27 13:20:00,248.7,249.03,248.66,249.03,6620.0,248.4041,248.7337,248.3641,248.7337,6620.0
2025-01-27 13:25:00,248.8,249.05,248.71,248.71,2948.0,248.504,248.7537,248.4141,248.4141,2948.0
2025-01-27 13:30:00,248.7,249.29,248.7,249.08,12896.0,248.4041,248.9934,248.4041,248.7836,12896.0
2025-01-27 13:35:00,249.08,249.2,248.58,248.58,5101.0,248.7836,248.9035,248.2842,248.2842,5101.0
2025-01-27 13:40:00,248.72,249.04,248.71,249.03,3645.0,248.4241,248.7437,248.4141,248.7337,3645.0
2025-01-27 13:45:00,248.83,248.94,248.74,248.74,3016.0,248.5339,248.6438,248.444,248.444,3016.0
2025-01-27 13:50:00,248.87,248.89,248.73,248.79,2169.0,248.5739,248.5939,248.4341,248.494,2169.0
2025-01-27 13:55:00,248.79,248.89,248.59,248.68,2424.0,248.494,248.5939,248.2942,248.3841,2424.0
2025-01-27 14:00:00,248.75,249.25,248.75,249.24,2407.0,248.454,248.9534,248.454,248.9435,2407.0
2025-01-27 14:05:00,249.24,249.28,249.01,249.24,6051.0,248.9435,248.9834,248.7137,248.9435,6051.0
2025-01-27 14:10:00,249.24,249.62,249.24,249.38,8031.0,248.9435,249.323,248.9435,249.0833,8031.0
2025-01-27 14:15:00,249.53,249.53,249.31,249.31,1949.0,249.2331,249.2331,249.0134,249.0134,1949.0
2025-01-27 14:20:00,249.31,249.44,249.14,249.28,2622.0,249.0134,249.1432,248.8436,248.9834,2622.0
2025-01-27 14:25:00,249.4,249.58,249.26,249.57,8310.0,249.1033,249.283,248.9634,249.2731,8310.0
2025-01-27 14:30:00,249.56,249.65,249.28,249.31,2942.0,249.2631,249.353,248.9834,249.0134,2942.0
2025-01-27 14:35:00,249.36,249.7,249.36,249.65,4168.0,249.0633,249.4029,249.0633,249.353,4168.0
2025-01-27 14:40:00,249.63,249.75,249.07,249.07,3128.0,249.333,249.4528,248.7737,248.7737,3128.0
2025-01-27 14:45:00,249.06,249.13,248.9,248.93,6366.0,248.7637,248.8336,248.6039,248.6338,6366.0
2025-01-27 14:50:00,248.93,249.2,248.75,249.06,5617.0,248.6338,248.9035,248.454,248.7637,5617.0
2025-01-27 14:55:00,249.19,249.3,248.92,248.92,5971.0,248.8935,249.0034,248.6238,248.6238,5971.0
2025-01-27 15:00:00,248.93,249.15,248.83,248.83,3503.0,248.6338,248.8536,248.5339,248.5339,3503.0
2025-01-27 15:05:00,248.83,248.83,248.38,248.53,7419.0,248.5339,248.5339,248.0845,248.2343,7419.0
2025-01-27 15:10:00,248.67,248.76,248.64,248.68,2645.0,248.3741,248.464,248.3442,248.3841,2645.0
2025-01-27 15:15:00,248.68,249.13,248.6,249.05,6773.0,248.3841,248.8336,248.3042,248.7537,6773.0
2025-01-27 15:20:00,249.01,249.3,249.01,249.29,5447.0,248.7137,249.0034,248.7137,248.9934,5447.0
2025-01-27 15:25:00,249.16,249.31,248.98,249.14,6731.0,248.8635,249.0134,248.6838,248.8436,6731.0
2025-01-27 15:30:00,249.15,249.35,248.96,249.13,9267.0,248.8536,249.0533,248.6638,248.8336,9267.0
2025-01-27 15:35:00,249.08,249.54,249.08,249.43,9908.0,248.7836,249.2431,248.7836,249.1332,9908.0
2025-01-27 15:40:00,249.38,249.59,249.34,249.51,7721.0,249.0833,249.293,249.0433,249.2131,7721.0
2025-01-27 15:45:00,249.57,249.86,249.46,249.59,14608.0,249.2731,249.5627,249.1632,249.293,14608.0
2025-01-27 15:50:00,249.71,249.87,249.27,249.36,19576.0,249.4129,249.5727,248.9734,249.0633,19576.0
2025-01-27 15:55:00,249.47,249.86,249.39,249.71,59552.0,249.1732,249.5627,249.0933,249.4129,59552.0
2025-01-28 09:30:00,250.11,250.28,249.55,249.86,12399.0,249.8124,249.9822,249.2531,249.5627,12399.0
2025-01-28 09:35:00,250.03,251.64,250.0,251.19,8553.0,249.7325,251.3406,249.7025,250.8911,8553.0
2025-01-28 09:40:00,251.51,252.28,251.5,251.93,10757.0,251.2107,251.9798,251.2008,251.6303,10757.0
2025-01-28 09:45:00,251.76,251.76,250.36,250.96,3600.0,251.4605,251.4605,250.0621,250.6614,3600.0
2025-01-28 09:50:00,250.79,250.79,249.98,250.45,3508.0,250.4916,250.4916,249.6826,250.152,3508.0
2025-01-28 09:55:00,250.67,250.67,250.13,250.5,5941.0,250.3717,250.3717,249.8324,250.202,5941.0
2025-01-28 10:00:00,250.76,251.4,250.51,251.14,31334.0,250.4616,251.1009,250.2119,250.8412,31334.0
2025-01-28 10:05:00,251.14,251.94,251.13,251.94,16231.0,250.8412,251.6402,250.8312,251.6402,16231.0
2025-01-28 10:10:00,251.94,252.1,251.71,251.73,12451.0,251.6402,251.8,251.4105,251.4305,12451.0
2025-01-28 10:15:00,251.73,252.08,251.7,251.71,3180.0,251.4305,251.7801,251.4005,251.4105,3180.0
2025-01-28 10:20:00,251.7,251.88,251.54,251.88,8099.0,251.4005,251.5803,251.2407,251.5803,8099.0
2025-01-28 10:25:00,251.78,252.4,251.77,252.21,35387.0,251.4804,252.0997,251.4704,251.9099,35387.0
2025-01-28 10:30:00,252.08,252.51,252.02,252.49,4719.0,251.7801,252.2096,251.7201,252.1896,4719.0
2025-01-28 10:35:00,252.54,252.85,252.5,252.71,6082.0,252.2395,252.5492,252.1996,252.4093,6082.0
2025-01-28 10:40:00,252.63,252.94,252.12,252.37,14439.0,252.3294,252.639,251.82,252.0697,14439.0
2025-01-28 10:45:00,252.38,252.61,252.15,252.5,11634.0,252.0797,252.3094,251.85,252.1996,11634.0
2025-01-28 10:50:00,252.55,252.99,252.55,252.76,7234.0,252.2495,252.689,252.2495,252.4593,7234.0
2025-01-28 10:55:00,252.77,252.92,252.54,252.75,21168.0,252.4693,252.6191,252.2395,252.4493,21168.0
2025-01-28 11:00:00,252.97,253.54,252.95,253.05,7181.0,252.669,253.2383,252.649,252.7489,7181.0
2025-01-28 11:05:00,253.04,253.15,252.95,253.13,2850.0,252.7389,252.8488,252.649,252.8288,2850.0
2025-01-28 11:10:00,253.18,253.55,253.0,253.37,9765.0,252.8788,253.2483,252.699,253.0685,9765.0
2025-01-28 11:15:00,253.35,253.49,252.83,252.83,8534.0,253.0486,253.1884,252.5292,252.5292,8534.0
2025-01-28 11:20:00,252.89,252.89,252.61,252.63,2582.0,252.5891,252.5891,252.3094,252.3294,2582.0
2025-01-28 11:25:00,252.59,252.78,252.12,252.25,3936.0,252.2895,252.4792,251.82,251.9499,3936.0
2025-01-28 11:30:00,252.25,252.5,252.02,252.02,5806.0,251.9499,252.1996,251.7201,251.7201,5806.0
2025-01-28 11:35:00,252.23,252.43,251.85,252.24,3839.0,251.9299,252.1297,251.5503,251.9399,3839.0
2025-01-28 11:40:00,252.27,252.32,251.97,252.29,4375.0,251.9698,252.0198,251.6702,251.9898,4375.0
2025-01-28 11:45:00,252.29,252.56,252.29,252.43,4297.0,251.9898,252.2595,251.9898,252.1297,4297.0
2025-01-28 11:50:00,252.55,252.56,251.91,252.29,5216.0,252.2495,252.2595,251.6103,251.9898,5216.0
2025-01-28 11:55:00,252.41,252.55,252.31,252.51,4835.0,252.1097,252.2495,252.0098,252.2096,4835.0
2025-01-28 12:00:00,252.53,252.81,252.47,252.81,7407.0,252.2295,252.5092,252.1696,252.5092,7407.0
2025-01-28 12:05:00,252.79,253.11,252.77,253.11,6753.0,252.4892,252.8088,252.4693,252.8088,6753.0
2025-01-28 12:10:00,253.09,253.23,253.0,253.14,4155.0,252.7889,252.9287,252.699,252.8388,4155.0
2025-01-28 12:15:00,253.14,253.43,253.14,253.18,3126.0,252.8388,253.1285,252.8388,252.8788,3126.0
2025-01-28 12:20:00,253.14,253.24,252.9,253.23,4993.0,252.8388,252.9387,252.5991,252.9287,4993.0
2025-01-28 12:25:00,253.18,253.31,253.1,253.15,1980.0,252.8788,253.0086,252.7989,252.8488,1980.0
2025-01-28 12:30:00,253.15,253.25,253.14,253.16,2418.0,252.8488,252.9487,252.8388,252.8588,2418.0
2025-01-28 12:35:00,253.16,253.16,253.01,253.08,2249.0,252.8588,252.8588,252.709,252.7789,2249.0
2025-01-28 12:40:00,253.05,253.05,252.87,253.03,1715.0,252.7489,252.7489,252.5691,252.7289,1715.0
2025-01-28 12:45:00,253.03,253.03,252.6,252.62,3402.0,252.7289,252.7289,252.2995,252.3194,3402.0
2025-01-28 12:50:00,252.65,253.16,252.64,253.05,12210.0,252.3494,252.8588,252.3394,252.7489,12210.0
2025-01-28 12:55:00,253.0,253.12,252.96,252.96,2830.0,252.699,252.8188,252.659,252.659,2830.0
2025-01-28 13:00:00,252.99,253.47,252.95,253.33,10014.0,252.689,253.1684,252.649,253.0286,10014.0
2025-01-28 13:05:00,253.33,253.69,253.33,253.62,6326.0,253.0286,253.3882,253.0286,253.3182,6326.0
2025-01-28 13:10:00,253.61,253.86,253.42,253.86,4990.0,253.3083,253.558,253.1185,253.558,4990.0
2025-01-28 13:15:00,253.95,254.17,253.95,254.17,3126.0,253.6478,253.8676,253.6478,253.8676,3126.0
2025-01-28 13:20:00,254.15,254.48,254.05,254.47,10362.0,253.8476,254.1772,253.7477,254.1672,10362.0
2025-01-28 13:25:00,254.58,254.74,254.46,254.49,16656.0,254.2771,254.4369,254.1572,254.1872,16656.0
2025-01-28 13:30:00,254.49,254.54,254.34,254.34,4095.0,254.1872,254.2371,254.0374,254.0374,4095.0
2025-01-28 13:35:00,254.43,254.47,254.14,254.22,16232.0,254.1273,254.1672,253.8376,253.9175,16232.0
2025-01-28 13:40:00,254.03,254.19,253.86,254.06,2949.0,253.7278,253.8876,253.558,253.7577,2949.0
2025-01-28 13:45:00,253.97,253.97,253.32,253.37,7149.0,253.6678,253.6678,253.0186,253.0685,7149.0
2025-01-28 13:50:00,253.51,253.72,253.48,253.57,6605.0,253.2084,253.4181,253.1784,253.2683,6605.0
2025-01-28 13:55:00,253.61,253.74,253.46,253.54,17108.0,253.3083,253.4381,253.1584,253.2383,17108.0
2025-01-28 14:00:00,253.58,253.66,253.3,253.3,8449.0,253.2783,253.3582,252.9986,252.9986,8449.0
2025-01-28 14:05:00,253.3,253.44,253.08,253.08,3385.0,252.9986,253.1385,252.7789,252.7789,3385.0
2025-01-28 14:10:00,253.08,253.35,253.03,253.35,4116.0,252.7789,253.0486,252.7289,253.0486,4116.0
2025-01-28 14:15:00,253.2,253.32,253.01,253.29,12066.0,252.8987,253.0186,252.709,252.9886,12066.0
2025-01-28 14:20:00,253.3,253.58,253.25,253.48,12563.0,252.9986,253.2783,252.9487,253.1784,12563.0
2025-01-28 14:25:00,253.45,253.58,253.29,253.47,17907.0,253.1484,253.2783,252.9886,253.1684,17907.0
2025-01-28 14:30:00,253.43,253.97,253.38,253.97,13427.0,253.1285,253.6678,253.0785,253.6678,13427.0
2025-01-28 14:35:00,254.03,254.3,254.0,254.12,8289.0,253.7278,253.9974,253.6978,253.8176,8289.0
2025-01-28 14:40:00,254.16,254.6,254.13,254.48,5114.0,253.8576,254.2971,253.8276,254.1772,5114.0
2025-01-28 14:45:00,254.44,254.85,254.44,254.84,7967.0,254.1373,254.5468,254.1373,254.5368,7967.0
2025-01-28 14:50:00,254.72,254.74,254.57,254.65,14365.0,254.4169,254.4369,254.2671,254.347,14365.0
2025-01-28 14:55:00,254.66,254.71,254.48,254.62,8558.0,254.357,254.4069,254.1772,254.317,8558.0
2025-01-28 15:00:00,254.65,254.7,254.41,254.53,7154.0,254.347,254.397,254.1073,254.2272,7154.0
2025-01-28 15:05:00,254.55,254.58,254.27,254.45,9882.0,254.2471,254.2771,253.9675,254.1473,9882.0
2025-01-28 15:10:00,254.36,254.38,254.18,254.22,6738.0,254.0574,254.0773,253.8776,253.9175,6738.0
2025-01-28 15:15:00,254.26,254.4,254.18,254.38,10083.0,253.9575,254.0973,253.8776,254.0773,10083.0
2025-01-28 15:20:00,254.4,254.47,254.15,254.24,10459.0,254.0973,254.1672,253.8476,253.9375,10459.0
2025-01-28 15:25:00,254.2,254.25,254.05,254.21,16556.0,253.8975,253.9475,253.7477,253.9075,16556.0
2025-01-28 15:30:00,254.21,254.21,253.94,253.95,13881.0,253.9075,253.9075,253.6379,253.6478,13881.0
2025-01-28 15:35:00,253.95,253.95,253.66,253.83,12075.0,253.6478,253.6478,253.3582,253.528,12075.0
2025-01-28 15:40:00,253.86,253.97,253.63,253.97,14195.0,253.558,253.6678,253.3282,253.6678,14195.0
2025-01-28 15:45:00,253.96,253.99,253.57,253.67,13306.0,253.6578,253.6878,253.2683,253.3682,13306.0
2025-01-28 15:50:00,253.58,253.87,253.35,253.71,37921.0,253.2783,253.5679,253.0486,253.4081,37921.0
2025-01-28 15:55:00,253.65,253.79,253.45,253.71,99130.0,253.3482,253.488,253.1484,253.4081,99130.0
2025-01-29 09:30:00,254.15,255.1,254.15,254.46,19388.0,253.8476,254.7965,253.8476,254.1572,19388.0
2025-01-29 09:35:00,254.46,255.46,253.84,255.31,11206.0,254.1572,255.1561,253.538,255.0062,11206.0
2025-01-29 09:40:00,255.31,255.31,254.28,255.06,8127.0,255.0062,255.0062,253.9775,254.7565,8127.0
2025-01-29 09:45:00,255.18,255.73,255.18,255.53,1700.0,254.8764,255.4257,254.8764,255.226,1700.0
2025-01-29 09:50:00,255.61,255.61,255.1,255.21,3531.0,255.3059,255.3059,254.7965,254.9063,3531.0
2025-01-29 09:55:00,255.21,255.43,254.83,255.43,5170.0,254.9063,255.1261,254.5268,255.1261,5170.0
2025-01-29 10:00:00,255.41,255.54,254.85,254.85,4241.0,255.1061,255.236,254.5468,254.5468,4241.0
2025-01-29 10:05:00,255.25,255.44,254.76,254.89,6625.0,254.9463,255.1361,254.4569,254.5867,6625.0
2025-01-29 10:10:00,254.84,255.01,254.47,254.51,6519.0,254.5368,254.7066,254.1672,254.2072,6519.0
2025-01-29 10:15:00,254.66,255.08,254.56,254.57,7002.0,254.357,254.7765,254.2571,254.2671,7002.0
2025-01-29 10:20:00,254.57,254.72,254.47,254.72,10252.0,254.2671,254.4169,254.1672,254.4169,10252.0
2025-01-29 10:25:00,254.74,254.74,253.77,254.12,7936.0,254.4369,254.4369,253.4681,253.8176,7936.0
2025-01-29 10:30:00,254.12,254.38,253.89,254.27,3429.0,253.8176,254.0773,253.5879,253.9675,3429.0
2025-01-29 10:35:00,254.16,254.48,254.15,254.48,3025.0,253.8576,254.1772,253.8476,254.1772,3025.0
2025-01-29 10:40:00,254.48,254.62,253.98,253.99,6678.0,254.1772,254.317,253.6778,253.6878,6678.0
2025-01-29 10:45:00,254.1,254.24,253.93,254.03,7159.0,253.7977,253.9375,253.6279,253.7278,7159.0
2025-01-29 10:50:00,254.03,254.35,254.02,254.33,2463.0,253.7278,254.0474,253.7178,254.0274,2463.0
2025-01-29 10:55:00,254.25,254.33,254.12,254.23,3650.0,253.9475,254.0274,253.8176,253.9275,3650.0
2025-01-29 11:00:00,254.34,254.38,254.13,254.25,9565.0,254.0374,254.0773,253.8276,253.9475,9565.0
2025-01-29 11:05:00,254.15,254.49,254.15,254.49,9079.0,253.8476,254.1872,253.8476,254.1872,9079.0
2025-01-29 11:10:00,254.6,254.63,254.4,254.52,6375.0,254.2971,254.327,254.0973,254.2172,6375.0
2025-01-29 11:15:00,254.52,254.59,254.4,254.4,9787.0,254.2172,254.2871,254.0973,254.0973,9787.0
2025-01-29 11:20:00,254.34,254.47,254.33,254.34,3744.0,254.0374,254.1672,254.0274,254.0374,3744.0
2025-01-29 11:25:00,254.35,254.35,253.81,253.95,13079.0,254.0474,254.0474,253.508,253.6478,13079.0
2025-01-29 11:30:00,254.0,254.05,253.8,253.92,12416.0,253.6978,253.7477,253.498,253.6179,12416.0
2025-01-29 11:35:00,254.0,254.0,253.64,253.64,2467.0,253.6978,253.6978,253.3382,253.3382,2467.0
2025-01-29 11:40:00,253.64,253.77,253.38,253.39,4062.0,253.3382,253.4681,253.0785,253.0885,4062.0
2025-01-29 11:45:00,253.62,253.86,253.46,253.69,5527.0,253.3182,253.558,253.1584,253.3882,5527.0
2025-01-29 11:50:00,253.41,253.72,253.41,253.45,4100.0,253.1085,253.4181,253.1085,253.1484,4100.0
2025-01-29 11:55:00,253.46,253.46,253.12,253.13,970.0,253.1584,253.1584,252.8188,252.8288,970.0
2025-01-29 12:00:00,253.2,253.74,253.2,253.74,6732.0,252.8987,253.4381,252.8987,253.4381,6732.0
2025-01-29 12:05:00,253.74,254.15,253.74,254.03,5674.0,253.4381,253.8476,253.4381,253.7278,5674.0
2025-01-29 12:10:00,254.15,254.15,253.63,253.71,4353.0,253.8476,253.8476,253.3282,253.4081,4353.0
2025-01-29 12:15:00,253.67,253.78,253.65,253.68,5697.0,253.3682,253.478,253.3482,253.3782,5697.0
2025-01-29 12:20:00,253.73,253.86,253.66,253.77,2836.0,253.4281,253.558,253.3582,253.4681,2836.0
2025-01-29 12:25:00,253.78,253.94,253.78,253.86,11891.0,253.478,253.6379,253.478,253.558,11891.0
2025-01-29 12:30:00,253.86,254.07,253.85,254.0,2136.0,253.558,253.7677,253.548,253.6978,2136.0
2025-01-29 12:35:00,254.0,254.0,253.58,253.77,1993.0,253.6978,253.6978,253.2783,253.4681,1993.0
2025-01-29 12:40:00,253.66,254.09,253.61,254.04,8345.0,253.3582,253.7877,253.3083,253.7377,8345.0
2025-01-29 12:45:00,254.03,254.03,253.7,253.71,2514.0,253.7278,253.7278,253.3981,253.4081,2514.0
2025-01-29 12:50:00,253.72,253.8,253.66,253.75,3202.0,253.4181,253.498,253.3582,253.4481,3202.0
2025-01-29 12:55:00,253.81,253.99,253.81,253.99,1965.0,253.508,253.6878,253.508,253.6878,1965.0
2025-01-29 13:00:00,253.89,253.99,253.34,253.34,2906.0,253.5879,253.6878,253.0386,253.0386,2906.0
2025-01-29 13:05:00,253.34,253.66,253.29,253.61,1902.0,253.0386,253.3582,252.9886,253.3083,1902.0
2025-01-29 13:10:00,253.74,253.78,253.58,253.74,2510.0,253.4381,253.478,253.2783,253.4381,2510.0
2025-01-29 13:15:00,253.74,253.97,253.73,253.82,2705.0,253.4381,253.6678,253.4281,253.518,2705.0
2025-01-29 13:20:00,253.74,253.93,253.72,253.83,2100.0,253.4381,253.6279,253.4181,253.528,2100.0
2025-01-29 13:25:00,253.83,254.03,253.79,253.93,4324.0,253.528,253.7278,253.488,253.6279,4324.0
2025-01-29 13:30:00,254.01,254.09,253.85,253.85,2350.0,253.7078,253.7877,253.548,253.548,2350.0
2025-01-29 13:35:00,253.87,253.87,253.62,253.63,2195.0,253.5679,253.5679,253.3182,253.3282,2195.0
2025-01-29 13:40:00,253.54,253.62,253.52,253.53,1764.0,253.2383,253.3182,253.2184,253.2283,1764.0
2025-01-29 13:45:00,253.53,253.74,253.46,253.65,7665.0,253.2283,253.4381,253.1584,253.3482,7665.0
2025-01-29 13:50:00,253.5,253.57,253.31,253.45,3040.0,253.1984,253.2683,253.0086,253.1484,3040.0
2025-01-29 13:55:00,253.45,253.46,253.45,253.46,1055.0,253.1484,253.1584,253.1484,253.1584,1055.0
2025-01-29 14:00:00,253.25,253.26,252.47,252.73,10731.0,252.9487,252.9587,252.1696,252.4293,10731.0
2025-01-29 14:05:00,252.87,253.18,252.77,253.01,19736.0,252.5691,252.8788,252.4693,252.709,19736.0
2025-01-29 14:10:00,252.94,253.04,252.67,252.92,2680.0,252.639,252.7389,252.3694,252.6191,2680.0
2025-01-29 14:15:00,252.88,252.89,252.53,252.68,3006.0,252.5791,252.5891,252.2295,252.3794,3006.0
2025-01-29 14:20:00,252.82,252.94,252.55,252.66,2038.0,252.5192,252.639,252.2495,252.3594,2038.0
2025-01-29 14:25:00,252.68,252.8,252.57,252.79,2610.0,252.3794,252.4992,252.2695,252.4892,2610.0
2025-01-29 14:30:00,252.74,253.2,252.71,253.17,4274.0,252.4393,252.8987,252.4093,252.8688,4274.0
2025-01-29 14:35:00,253.06,253.32,252.81,253.31,5469.0,252.7589,253.0186,252.5092,253.0086,5469.0
2025-01-29 14:40:00,253.31,254.06,253.31,253.72,5051.0,253.0086,253.7577,253.0086,253.4181,5051.0
2025-01-29 14:45:00,253.75,253.99,253.47,253.66,3579.0,253.4481,253.6878,253.1684,253.3582,3579.0
2025-01-29 14:50:00,253.66,254.04,253.52,253.96,4099.0,253.3582,253.7377,253.2184,253.6578,4099.0
2025-01-29 14:55:00,253.96,253.99,253.49,253.63,3607.0,253.6578,253.6878,253.1884,253.3282,3607.0
2025-01-29 15:00:00,253.86,253.87,253.6,253.6,1800.0,253.558,253.5679,253.2983,253.2983,1800.0
2025-01-29 15:05:00,253.6,253.77,253.5,253.69,1968.0,253.2983,253.4681,253.1984,253.3882,1968.0
2025-01-29 15:10:00,253.77,253.97,253.72,253.8,3643.0,253.4681,253.6678,253.4181,253.498,3643.0
2025-01-29 15:15:00,253.91,254.0,253.4,253.75,3506.0,253.6079,253.6978,253.0985,253.4481,3506.0
2025-01-29 15:20:00,253.94,254.46,253.92,254.24,5521.0,253.6379,254.1572,253.6179,253.9375,5521.0
2025-01-29 15:25:00,254.17,254.43,254.17,254.28,8344.0,253.8676,254.1273,253.8676,253.9775,8344.0
2025-01-29 15:30:00,254.31,254.53,254.01,254.34,14796.0,254.0074,254.2272,253.7078,254.0374,14796.0
2025-01-29 15:35:00,254.28,254.28,253.56,253.56,6559.0,253.9775,253.9775,253.2583,253.2583,6559.0
2025-01-29 15:40:00,253.7,254.04,253.56,253.92,10213.0,253.3981,253.7377,253.2583,253.6179,10213.0
2025-01-29 15:45:00,253.9,254.03,253.72,254.03,17217.0,253.5979,253.7278,253.4181,253.7278,17217.0
2025-01-29 15:50:00,254.09,254.52,253.78,254.12,31291.0,253.7877,254.2172,253.478,253.8176,31291.0
2025-01-29 15:55:00,254.17,254.32,253.87,253.87,53022.0,253.8676,254.0174,253.5679,253.5679,53022.0
2025-01-30 09:30:00,255.38,256.28,255.38,256.25,12224.0,255.0761,255.9751,255.0761,255.9451,12224.0
2025-01-30 09:35:00,256.26,257.02,256.26,256.68,8198.0,255.9551,256.7142,255.9551,256.3746,8198.0
2025-01-30 09:40:00,256.32,256.34,255.92,256.21,7927.0,256.015,256.035,255.6155,255.9052,7927.0
2025-01-30 09:45:00,256.22,256.87,256.22,256.86,4821.0,255.9151,256.5644,255.9151,256.5544,4821.0
2025-01-30 09:50:00,256.91,257.33,256.28,256.73,2807.0,256.6043,257.0238,255.9751,256.4245,2807.0
2025-01-30 09:55:00,256.73,256.9,256.63,256.83,6649.0,256.4245,256.5943,256.3247,256.5244,6649.0
2025-01-30 10:00:00,256.83,256.83,256.0,256.32,8540.0,256.5244,256.5244,255.6954,256.015,8540.0
2025-01-30 10:05:00,256.32,256.32,256.09,256.1,3063.0,256.015,256.015,255.7853,255.7953,3063.0
2025-01-30 10:10:00,256.06,256.46,256.06,256.41,6026.0,255.7553,256.1549,255.7553,256.1049,6026.0
2025-01-30 10:15:00,256.55,256.64,256.21,256.31,3237.0,256.2448,256.3346,255.9052,256.005,3237.0
2025-01-30 10:20:00,256.45,256.67,256.4,256.6,5378.0,256.1449,256.3646,256.0949,256.2947,5378.0
2025-01-30 10:25:00,256.56,256.56,255.9,255.93,7100.0,256.2547,256.2547,255.5955,255.6255,7100.0
2025-01-30 10:30:00,256.03,256.29,255.91,256.27,3268.0,255.7254,255.9851,255.6055,255.9651,3268.0
2025-01-30 10:35:00,256.46,257.04,256.46,257.03,2415.0,256.1549,256.7342,256.1549,256.7242,2415.0
2025-01-30 10:40:00,256.98,257.12,256.83,256.88,1738.0,256.6742,256.8141,256.5244,256.5744,1738.0
2025-01-30 10:45:00,257.05,257.17,256.87,257.02,3011.0,256.7442,256.864,256.5644,256.7142,3011.0
2025-01-30 10:50:00,256.87,257.03,256.84,256.91,3750.0,256.5644,256.7242,256.5344,256.6043,3750.0
2025-01-30 10:55:00,256.78,256.78,256.47,256.47,1686.0,256.4745,256.4745,256.1648,256.1648,1686.0
2025-01-30 11:00:00,256.61,256.74,256.48,256.58,3616.0,256.3047,256.4345,256.1748,256.2747,3616.0
2025-01-30 11:05:00,256.54,256.7,256.4,256.68,1763.0,256.2348,256.3946,256.0949,256.3746,1763.0
2025-01-30 11:10:00,256.6,256.85,256.6,256.69,2395.0,256.2947,256.5444,256.2947,256.3846,2395.0
2025-01-30 11:15:00,256.69,257.01,256.69,257.0,1600.0,256.3846,256.7042,256.3846,256.6942,1600.0
2025-01-30 11:20:00,257.16,257.16,257.13,257.13,1325.0,256.854,256.854,256.8241,256.8241,1325.0
2025-01-30 11:25:00,257.15,257.29,257.06,257.24,3343.0,256.844,256.9839,256.7541,256.9339,3343.0
2025-01-30 11:30:00,257.3,257.38,256.83,256.83,4949.0,256.9939,257.0738,256.5244,256.5244,4949.0
2025-01-30 11:35:00,256.92,256.92,256.78,256.91,650.0,256.6143,256.6143,256.4745,256.6043,650.0
2025-01-30 11:40:00,257.01,257.08,256.94,257.08,5844.0,256.7042,256.7741,256.6343,256.7741,5844.0
2025-01-30 11:45:00,257.08,257.08,256.92,256.93,3782.0,256.7741,256.7741,256.6143,256.6243,3782.0
2025-01-30 11:50:00,257.07,257.35,257.07,257.28,5715.0,256.7641,257.0438,256.7641,256.9739,5715.0
2025-01-30 11:55:00,257.15,257.33,257.11,257.13,1249.0,256.844,257.0238,256.8041,256.8241,1249.0
2025-01-30 12:00:00,257.25,257.41,257.25,257.31,2118.0,256.9439,257.1037,256.9439,257.0038,2118.0
2025-01-30 12:05:00,257.3,257.39,257.23,257.23,5206.0,256.9939,257.0838,256.9239,256.9239,5206.0
2025-01-30 12:10:00,257.23,257.23,256.83,256.83,1912.0,256.9239,256.9239,256.5244,256.5244,1912.0
2025-01-30 12:15:00,256.93,257.01,256.76,256.77,3952.0,256.6243,256.7042,256.4545,256.4645,3952.0
2025-01-30 12:20:00,256.73,256.87,256.56,256.76,1573.0,256.4245,256.5644,256.2547,256.4545,1573.0
2025-01-30 12:25:00,256.7,256.71,256.34,256.34,993.0,256.3946,256.4046,256.035,256.035,993.0
2025-01-30 12:30:00,256.42,256.72,256.42,256.7,2291.0,256.1149,256.4146,256.1149,256.3946,2291.0
2025-01-30 12:35:00,256.7,256.88,256.7,256.71,1894.0,256.3946,256.5744,256.3946,256.4046,1894.0
2025-01-30 12:40:00,256.78,256.94,256.69,256.79,2401.0,256.4745,256.6343,256.3846,256.4845,2401.0
2025-01-30 12:45:00,256.69,256.97,256.69,256.91,2376.0,256.3846,256.6643,256.3846,256.6043,2376.0
2025-01-30 12:50:00,256.98,257.04,256.79,256.8,1711.0,256.6742,256.7342,256.4845,256.4945,1711.0
2025-01-30 12:55:00,256.79,257.07,256.74,257.07,3557.0,256.4845,256.7641,256.4345,256.7641,3557.0
2025-01-30 13:00:00,257.01,257.19,256.96,257.17,2364.0,256.7042,256.884,256.6543,256.864,2364.0
2025-01-30 13:05:00,257.24,257.46,257.24,257.46,1389.0,256.9339,257.1537,256.9339,257.1537,1389.0
2025-01-30 13:10:00,257.3,257.56,257.26,257.52,2208.0,256.9939,257.2536,256.9539,257.2136,2208.0
2025-01-30 13:15:00,257.46,257.47,257.33,257.38,2378.0,257.1537,257.1637,257.0238,257.0738,2378.0
2025-01-30 13:20:00,257.47,257.6,257.4,257.52,2464.0,257.1637,257.2935,257.0937,257.2136,2464.0
2025-01-30 13:25:00,257.52,257.6,257.45,257.58,3161.0,257.2136,257.2935,257.1437,257.2735,3161.0
2025-01-30 13:30:00,257.63,257.83,257.63,257.75,2245.0,257.3235,257.5232,257.3235,257.4433,2245.0
2025-01-30 13:35:00,257.73,257.9,257.73,257.8,1863.0,257.4233,257.5931,257.4233,257.4933,1863.0
2025-01-30 13:40:00,257.88,257.88,257.72,257.73,2159.0,257.5732,257.5732,257.4134,257.4233,2159.0
2025-01-30 13:45:00,257.74,257.81,257.66,257.75,2100.0,257.4333,257.5033,257.3534,257.4433,2100.0
2025-01-30 13:50:00,257.72,257.83,257.4,257.5,16015.0,257.4134,257.5232,257.0937,257.1936,16015.0
2025-01-30 13:55:00,257.5,257.69,257.46,257.67,1958.0,257.1936,257.3834,257.1537,257.3634,1958.0
2025-01-30 14:00:00,257.73,257.81,257.49,257.81,2761.0,257.4233,257.5033,257.1836,257.5033,2761.0
2025-01-30 14:05:00,257.76,257.97,257.75,257.88,3045.0,257.4533,257.6631,257.4433,257.5732,3045.0
2025-01-30 14:10:00,257.92,258.08,257.88,258.03,2064.0,257.6131,257.7729,257.5732,257.723,2064.0
2025-01-30 14:15:00,257.95,257.99,257.83,257.99,1916.0,257.6431,257.683,257.5232,257.683,1916.0
2025-01-30 14:20:00,257.93,257.93,257.63,257.63,1904.0,257.6231,257.6231,257.3235,257.3235,1904.0
2025-01-30 14:25:00,257.61,257.61,257.34,257.42,2775.0,257.3035,257.3035,257.0338,257.1137,2775.0
2025-01-30 14:30:00,257.33,257.49,257.23,257.24,3468.0,257.0238,257.1836,256.9239,256.9339,3468.0
2025-01-30 14:35:00,257.24,257.31,257.19,257.19,2084.0,256.9339,257.0038,256.884,256.884,2084.0
2025-01-30 14:40:00,257.19,257.29,257.04,257.29,1886.0,256.884,256.9839,256.7342,256.9839,1886.0
2025-01-30 14:45:00,257.32,257.35,257.19,257.35,3211.0,257.0138,257.0438,256.884,257.0438,3211.0
2025-01-30 14:50:00,257.35,257.41,257.22,257.3,4030.0,257.0438,257.1037,256.914,256.9939,4030.0
2025-01-30 14:55:00,257.32,257.61,257.32,257.61,2207.0,257.0138,257.3035,257.0138,257.3035,2207.0
2025-01-30 15:00:00,257.6,257.7,257.51,257.7,3352.0,257.2935,257.3934,257.2036,257.3934,3352.0
2025-01-30 15:05:00,257.7,257.7,257.47,257.52,3451.0,257.3934,257.3934,257.1637,257.2136,3451.0
2025-01-30 15:10:00,257.56,257.66,257.55,257.58,5032.0,257.2536,257.3534,257.2436,257.2735,5032.0
2025-01-30 15:15:00,257.57,257.64,257.46,257.6,2517.0,257.2635,257.3335,257.1537,257.2935,2517.0
2025-01-30 15:20:00,257.59,257.9,257.56,257.82,7533.0,257.2835,257.5931,257.2536,257.5132,7533.0
2025-01-30 15:25:00,257.75,257.77,257.59,257.65,2194.0,257.4433,257.4633,257.2835,257.3434,2194.0
2025-01-30 15:30:00,257.65,257.69,257.56,257.56,3901.0,257.3434,257.3834,257.2536,257.2536,3901.0
2025-01-30 15:35:00,257.48,257.48,256.39,256.41,11163.0,257.1736,257.1736,256.0849,256.1049,11163.0
2025-01-30 15:40:00,256.3,256.3,255.55,255.63,12033.0,255.9951,255.9951,255.2459,255.3258,12033.0
2025-01-30 15:45:00,255.63,256.53,255.58,256.49,10538.0,255.3258,256.2248,255.2759,256.1848,10538.0
2025-01-30 15:50:00,256.35,257.22,256.26,257.09,21246.0,256.045,256.914,255.9551,256.7841,21246.0
2025-01-30 15:55:00,257.08,257.27,256.7,256.79,63878.0,256.7741,256.9639,256.3946,256.4845,63878.0
2025-01-31 09:30:00,257.35,257.68,257.15,257.21,10248.0,257.0438,257.3734,256.844,256.904,10248.0
2025-01-31 09:35:00,257.49,257.82,257.24,257.72,1900.0,257.1836,257.5132,256.9339,257.4134,1900.0
2025-01-31 09:40:00,257.75,258.31,257.72,258.13,2357.0,257.4433,258.0027,257.4134,257.8229,2357.0
2025-01-31 09:45:00,258.14,258.15,257.51,257.51,3263.0,257.8329,257.8428,257.2036,257.2036,3263.0
2025-01-31 09:50:00,257.55,257.73,257.3,257.32,3180.0,257.2436,257.4233,256.9939,257.0138,3180.0
2025-01-31 09:55:00,257.5,257.76,257.5,257.62,3375.0,257.1936,257.4533,257.1936,257.3135,3375.0
2025-01-31 10:00:00,257.75,257.75,257.09,257.14,3795.0,257.4433,257.4433,256.7841,256.8341,3795.0
2025-01-31 10:05:00,257.19,257.19,256.8,256.95,2861.0,256.884,256.884,256.4945,256.6443,2861.0
2025-01-31 10:10:00,257.0,257.14,256.9,257.12,4335.0,256.6942,256.8341,256.5943,256.8141,4335.0
2025-01-31 10:15:00,257.13,257.5,257.13,257.49,4186.0,256.8241,257.1936,256.8241,257.1836,4186.0
2025-01-31 10:20:00,257.49,257.8,257.23,257.69,11660.0,257.1836,257.4933,256.9239,257.3834,11660.0
2025-01-31 10:25:00,257.65,257.75,257.18,257.28,4012.0,257.3434,257.4433,256.874,256.9739,4012.0
2025-01-31 10:30:00,257.24,257.42,257.23,257.31,2757.0,256.9339,257.1137,256.9239,257.0038,2757.0
2025-01-31 10:35:00,257.41,257.43,257.11,257.11,1416.0,257.1037,257.1237,256.8041,256.8041,1416.0
2025-01-31 10:40:00,257.27,257.31,256.95,256.95,1612.0,256.9639,257.0038,256.6443,256.6443,1612.0
2025-01-31 10:45:00,256.95,257.07,256.88,256.96,1411.0,256.6443,256.7641,256.5744,256.6543,1411.0
2025-01-31 10:50:00,257.16,257.34,257.08,257.34,2526.0,256.854,257.0338,256.7741,257.0338,2526.0
2025-01-31 10:55:00,257.31,257.4,257.24,257.29,4357.0,257.0038,257.0937,256.9339,256.9839,4357.0
2025-01-31 11:00:00,257.46,257.61,257.33,257.46,6999.0,257.1537,257.3035,257.0238,257.1537,6999.0
2025-01-31 11:05:00,257.47,257.84,257.38,257.84,2849.0,257.1637,257.5332,257.0738,257.5332,2849.0
2025-01-31 11:10:00,257.82,257.95,257.66,257.79,13444.0,257.5132,257.6431,257.3534,257.4833,13444.0
2025-01-31 11:15:00,257.74,257.74,257.32,257.43,4903.0,257.4333,257.4333,257.0138,257.1237,4903.0
2025-01-31 11:20:00,257.42,257.5,257.2,257.38,7381.0,257.1137,257.1936,256.894,257.0738,7381.0
2025-01-31 11:25:00,257.39,257.7,257.23,257.58,10213.0,257.0838,257.3934,256.9239,257.2735,10213.0
2025-01-31 11:30:00,257.58,257.82,257.48,257.54,6223.0,257.2735,257.5132,257.1736,257.2336,6223.0
2025-01-31 11:35:00,257.67,257.83,257.45,257.83,8137.0,257.3634,257.5232,257.1437,257.5232,8137.0
2025-01-31 11:40:00,257.83,257.88,257.7,257.7,4513.0,257.5232,257.5732,257.3934,257.3934,4513.0
2025-01-31 11:45:00,257.71,257.79,257.71,257.79,2450.0,257.4034,257.4833,257.4034,257.4833,2450.0
2025-01-31 11:50:00,257.87,257.91,257.53,257.73,18170.0,257.5632,257.6031,257.2236,257.4233,18170.0
2025-01-31 11:55:00,257.71,257.76,257.66,257.67,1508.0,257.4034,257.4533,257.3534,257.3634,1508.0
2025-01-31 12:00:00,257.69,257.69,257.38,257.39,4812.0,257.3834,257.3834,257.0738,257.0838,4812.0
2025-01-31 12:05:00,257.39,257.64,257.27,257.57,24189.0,257.0838,257.3335,256.9639,257.2635,24189.0
2025-01-31 12:10:00,257.57,257.74,257.21,257.71,6415.0,257.2635,257.4333,256.904,257.4034,6415.0
2025-01-31 12:15:00,257.55,257.82,257.52,257.7,2248.0,257.2436,257.5132,257.2136,257.3934,2248.0
2025-01-31 12:20:00,257.7,257.92,257.7,257.88,2076.0,257.3934,257.6131,257.3934,257.5732,2076.0
2025-01-31 12:25:00,257.91,257.95,257.83,257.83,1708.0,257.6031,257.6431,257.5232,257.5232,1708.0
2025-01-31 12:30:00,257.88,258.01,257.85,257.87,3812.0,257.5732,257.703,257.5432,257.5632,3812.0
2025-01-31 12:35:00,257.87,257.91,257.72,257.82,3473.0,257.5632,257.6031,257.4134,257.5132,3473.0
2025-01-31 12:40:00,257.82,257.91,257.8,257.81,1450.0,257.5132,257.6031,257.4933,257.5033,1450.0
2025-01-31 12:45:00,257.8,257.84,257.72,257.78,2269.0,257.4933,257.5332,257.4134,257.4733,2269.0
2025-01-31 12:50:00,257.64,257.74,257.56,257.62,3007.0,257.3335,257.4333,257.2536,257.3135,3007.0
2025-01-31 12:55:00,257.56,257.7,257.36,257.41,8054.0,257.2536,257.3934,257.0538,257.1037,8054.0
2025-01-31 13:00:00,257.28,257.58,257.24,257.42,13556.0,256.9739,257.2735,256.9339,257.1137,13556.0
2025-01-31 13:05:00,257.41,257.49,257.28,257.49,2433.0,257.1037,257.1836,256.9739,257.1836,2433.0
2025-01-31 13:10:00,257.38,257.7,257.38,257.7,2312.0,257.0738,257.3934,257.0738,257.3934,2312.0
2025-01-31 13:15:00,257.6,257.7,257.22,257.23,2580.0,257.2935,257.3934,256.914,256.9239,2580.0
2025-01-31 13:20:00,257.2,257.21,256.65,256.65,3487.0,256.894,256.904,256.3446,256.3446,3487.0
2025-01-31 13:25:00,256.47,256.62,256.25,256.58,3569.0,256.1648,256.3147,255.9451,256.2747,3569.0
2025-01-31 13:30:00,256.48,256.48,255.97,255.99,1170.0,256.1748,256.1748,255.6654,255.6854,1170.0
2025-01-31 13:35:00,255.92,256.0,255.75,255.88,2456.0,255.6155,255.6954,255.4457,255.5756,2456.0
2025-01-31 13:40:00,255.96,256.27,255.94,256.03,16309.0,255.6555,255.9651,255.6355,255.7254,16309.0
2025-01-31 13:45:00,256.15,256.37,255.89,256.21,2285.0,255.8452,256.065,255.5855,255.9052,2285.0
2025-01-31 13:50:00,256.21,256.66,256.21,256.53,25006.0,255.9052,256.3546,255.9052,256.2248,25006.0
2025-01-31 13:55:00,256.52,256.61,256.26,256.53,11871.0,256.2148,256.3047,255.9551,256.2248,11871.0
2025-01-31 14:00:00,256.45,256.6,255.79,256.08,30888.0,256.1449,256.2947,255.4857,255.7753,30888.0
2025-01-31 14:05:00,256.08,256.08,255.5,255.73,39126.0,255.7753,255.7753,255.196,255.4257,39126.0
2025-01-31 14:10:00,255.81,256.23,255.55,256.23,21086.0,255.5056,255.9251,255.2459,255.9251,21086.0
2025-01-31 14:15:00,256.2,256.3,256.06,256.12,7735.0,255.8952,255.9951,255.7553,255.8153,7735.0
2025-01-31 14:20:00,256.11,256.15,255.76,256.11,41656.0,255.8053,255.8452,255.4557,255.8053,41656.0
2025-01-31 14:25:00,256.11,256.28,256.06,256.27,2774.0,255.8053,255.9751,255.7553,255.9651,2774.0
2025-01-31 14:30:00,256.33,256.51,256.1,256.16,7148.0,256.025,256.2048,255.7953,255.8552,7148.0
2025-01-31 14:35:00,256.18,256.34,255.95,255.95,40141.0,255.8752,256.035,255.6455,255.6455,40141.0
2025-01-31 14:40:00,256.28,256.62,255.86,255.87,26190.0,255.9751,256.3147,255.5556,255.5656,26190.0
2025-01-31 14:45:00,255.93,255.93,255.76,255.87,11311.0,255.6255,255.6255,255.4557,255.5656,11311.0
2025-01-31 14:50:00,255.88,256.04,255.8,255.94,28052.0,255.5756,255.7354,255.4956,255.6355,28052.0
2025-01-31 14:55:00,255.95,256.28,255.84,256.24,44934.0,255.6455,255.9751,255.5356,255.9351,44934.0
2025-01-31 15:00:00,256.16,256.16,255.54,255.54,39676.0,255.8552,255.8552,255.236,255.236,39676.0
2025-01-31 15:05:00,255.68,255.84,255.53,255.61,9001.0,255.3758,255.5356,255.226,255.3059,9001.0
2025-01-31 15:10:00,255.6,256.0,255.6,255.89,8740.0,255.2959,255.6954,255.2959,255.5855,8740.0
2025-01-31 15:15:00,255.9,256.26,255.89,256.17,7129.0,255.5955,255.9551,255.5855,255.8652,7129.0
2025-01-31 15:20:00,256.22,256.33,255.98,256.27,5981.0,255.9151,256.025,255.6754,255.9651,5981.0
2025-01-31 15:25:00,256.34,256.34,255.98,256.03,6786.0,256.035,256.035,255.6754,255.7254,6786.0
2025-01-31 15:30:00,256.25,256.36,255.94,255.94,7918.0,255.9451,256.055,255.6355,255.6355,7918.0
2025-01-31 15:35:00,255.9,255.9,255.51,255.69,4173.0,255.5955,255.5955,255.206,255.3858,4173.0
2025-01-31 15:40:00,255.69,255.92,255.61,255.78,8955.0,255.3858,255.6155,255.3059,255.4757,8955.0
2025-01-31 15:45:00,255.78,256.2,255.77,256.08,9438.0,255.4757,255.8952,255.4657,255.7753,9438.0
2025-01-31 15:50:00,256.26,256.43,256.11,256.27,18396.0,255.9551,256.1249,255.8053,255.9651,18396.0
2025-01-31 15:55:00,256.33,256.48,256.04,256.07,69499.0,256.025,256.1748,255.7354,255.7653,69499.0
2025-02-03 09:30:00,251.95,252.98,251.5,251.87,27182.0,251.6502,252.679,251.2008,251.5703,27182.0
2025-02-03 09:35:00,252.45,252.68,251.63,252.61,4659.0,252.1496,252.3794,251.3306,252.3094,4659.0
2025-02-03 09:40:00,252.43,252.77,251.96,251.99,5994.0,252.1297,252.4693,251.6602,251.6902,5994.0
2025-02-03 09:45:00,251.99,252.06,251.44,251.44,4601.0,251.6902,251.7601,251.1408,251.1408,4601.0
2025-02-03 09:50:00,251.32,251.71,250.99,251.1,5998.0,251.021,251.4105,250.6914,250.8012,5998.0
2025-02-03 09:55:00,251.09,252.18,250.74,251.4,5635.0,250.7912,251.88,250.4417,251.1009,5635.0
2025-02-03 10:00:00,251.17,251.37,250.66,251.01,6226.0,250.8712,251.0709,250.3618,250.7113,6226.0
2025-02-03 10:05:00,250.79,251.79,250.78,251.79,6952.0,250.4916,251.4904,250.4816,251.4904,6952.0
2025-02-03 10:10:00,251.57,252.09,251.24,251.71,7792.0,251.2707,251.7901,250.9411,251.4105,7792.0
2025-02-03 10:15:00,251.89,252.15,251.69,251.91,3733.0,251.5903,251.85,251.3905,251.6103,3733.0
2025-02-03 10:20:00,251.97,253.59,251.73,253.59,7709.0,251.6702,253.2883,251.4305,253.2883,7709.0
2025-02-03 10:25:00,253.87,254.78,253.86,254.67,3075.0,253.5679,254.4769,253.558,254.367,3075.0
2025-02-03 10:30:00,254.67,255.35,254.44,255.35,7507.0,254.367,255.0462,254.1373,255.0462,7507.0
2025-02-03 10:35:00,255.21,255.81,254.97,255.16,9456.0,254.9063,255.5056,254.6666,254.8564,9456.0
2025-02-03 10:40:00,255.34,256.45,255.28,256.0,4279.0,255.0362,256.1449,254.9763,255.6954,4279.0
2025-02-03 10:45:00,256.03,256.09,255.49,255.49,5385.0,255.7254,255.7853,255.186,255.186,5385.0
2025-02-03 10:50:00,256.01,256.33,255.84,256.05,2588.0,255.7054,256.025,255.5356,255.7453,2588.0
2025-02-03 10:55:00,256.06,256.28,256.0,256.13,2854.0,255.7553,255.9751,255.6954,255.8253,2854.0
2025-02-03 11:00:00,256.14,256.32,255.34,255.59,8967.0,255.8352,256.015,255.0362,255.2859,8967.0
2025-02-03 11:05:00,255.59,255.68,255.11,255.66,3704.0,255.2859,255.3758,254.8065,255.3558,3704.0
2025-02-03 11:10:00,255.7,256.08,255.66,256.01,12187.0,255.3958,255.7753,255.3558,255.7054,12187.0
2025-02-03 11:15:00,256.03,256.5,255.97,256.44,4550.0,255.7254,256.1948,255.6654,256.1349,4550.0
2025-02-03 11:20:00,256.52,256.58,256.22,256.23,4919.0,256.2148,256.2747,255.9151,255.9251,4919.0
2025-02-03 11:25:00,256.19,256.19,255.72,255.74,3538.0,255.8852,255.8852,255.4157,255.4357,3538.0
2025-02-03 11:30:00,255.77,256.32,255.65,256.32,14912.0,255.4657,256.015,255.3458,256.015,14912.0
2025-02-03 11:35:00,256.36,256.39,256.09,256.27,11816.0,256.055,256.0849,255.7853,255.9651,11816.0
2025-02-03 11:40:00,256.28,256.29,255.9,256.19,8627.0,255.9751,255.9851,255.5955,255.8852,8627.0
2025-02-03 11:45:00,256.27,256.59,256.17,256.36,8874.0,255.9651,256.2847,255.8652,256.055,8874.0
2025-02-03 11:50:00,256.15,256.5,256.13,256.2,5218.0,255.8452,256.1948,255.8253,255.8952,5218.0
2025-02-03 11:55:00,256.17,256.17,255.64,255.93,3139.0,255.8652,255.8652,255.3358,255.6255,3139.0
2025-02-03 12:00:00,255.81,256.06,255.54,255.54,4824.0,255.5056,255.7553,255.236,255.236,4824.0
2025-02-03 12:05:00,255.75,256.02,255.75,255.88,2179.0,255.4457,255.7154,255.4457,255.5756,2179.0
2025-02-03 12:10:00,255.91,255.91,255.54,255.73,2234.0,255.6055,255.6055,255.236,255.4257,2234.0
2025-02-03 12:15:00,255.73,255.98,255.72,255.88,1638.0,255.4257,255.6754,255.4157,255.5756,1638.0
2025-02-03 12:20:00,256.0,256.44,255.99,256.31,8340.0,255.6954,256.1349,255.6854,256.005,8340.0
2025-02-03 12:25:00,256.37,256.47,256.08,256.13,4960.0,256.065,256.1648,255.7753,255.8253,4960.0
2025-02-03 12:30:00,256.06,256.27,255.95,255.95,2591.0,255.7553,255.9651,255.6455,255.6455,2591.0
2025-02-03 12:35:00,256.06,256.09,255.88,256.09,1672.0,255.7553,255.7853,255.5756,255.7853,1672.0
2025-02-03 12:40:00,256.08,256.21,256.05,256.21,3308.0,255.7753,255.9052,255.7453,255.9052,3308.0
2025-02-03 12:45:00,256.13,256.22,255.98,256.13,2569.0,255.8253,255.9151,255.6754,255.8253,2569.0
2025-02-03 12:50:00,256.23,256.54,256.22,256.54,2330.0,255.9251,256.2348,255.9151,256.2348,2330.0
2025-02-03 12:55:00,256.51,256.51,255.91,256.09,4355.0,256.2048,256.2048,255.6055,255.7853,4355.0
2025-02-03 13:00:00,255.97,256.08,255.61,256.08,1200.0,255.6654,255.7753,255.3059,255.7753,1200.0
2025-02-03 13:05:00,256.17,256.31,255.79,255.91,3213.0,255.8652,256.005,255.4857,255.6055,3213.0
2025-02-03 13:10:00,255.74,256.32,255.71,256.31,3060.0,255.4357,256.015,255.4058,256.005,3060.0
2025-02-03 13:15:00,256.31,256.43,255.93,255.93,2341.0,256.005,256.1249,255.6255,255.6255,2341.0
2025-02-03 13:20:00,255.93,256.02,255.91,255.95,2123.0,255.6255,255.7154,255.6055,255.6455,2123.0
2025-02-03 13:25:00,255.92,256.3,255.77,256.13,2766.0,255.6155,255.9951,255.4657,255.8253,2766.0
2025-02-03 13:30:00,256.13,256.42,256.13,256.42,500.0,255.8253,256.1149,255.8253,256.1149,500.0
2025-02-03 13:35:00,256.45,256.59,256.44,256.56,2050.0,256.1449,256.2847,256.1349,256.2547,2050.0
2025-02-03 13:40:00,256.56,256.56,256.15,256.17,5850.0,256.2547,256.2547,255.8452,255.8652,5850.0
2025-02-03 13:45:00,256.2,256.67,256.02,256.5,3934.0,255.8952,256.3646,255.7154,256.1948,3934.0
2025-02-03 13:50:00,256.54,256.89,256.53,256.82,2773.0,256.2348,256.5843,256.2248,256.5144,2773.0
2025-02-03 13:55:00,256.84,256.85,256.68,256.75,4583.0,256.5344,256.5444,256.3746,256.4445,4583.0
2025-02-03 14:00:00,256.88,256.93,256.76,256.93,4067.0,256.5744,256.6243,256.4545,256.6243,4067.0
2025-02-03 14:05:00,256.86,256.95,256.58,256.59,2782.0,256.5544,256.6443,256.2747,256.2847,2782.0
2025-02-03 14:10:00,256.68,256.77,256.65,256.72,1656.0,256.3746,256.4645,256.3446,256.4146,1656.0
2025-02-03 14:15:00,256.72,256.87,256.67,256.87,904.0,256.4146,256.5644,256.3646,256.5644,904.0
2025-02-03 14:20:00,256.91,257.06,256.82,257.0,3875.0,256.6043,256.7541,256.5144,256.6942,3875.0
2025-02-03 14:25:00,257.04,257.04,256.59,256.59,3986.0,256.7342,256.7342,256.2847,256.2847,3986.0
2025-02-03 14:30:00,256.61,256.91,256.61,256.85,1759.0,256.3047,256.6043,256.3047,256.5444,1759.0
2025-02-03 14:35:00,256.82,256.89,256.59,256.59,2482.0,256.5144,256.5843,256.2847,256.2847,2482.0
2025-02-03 14:40:00,256.64,257.03,256.64,256.91,1718.0,256.3346,256.7242,256.3346,256.6043,1718.0
2025-02-03 14:45:00,257.03,257.4,257.0,257.19,5635.0,256.7242,257.0937,256.6942,256.884,5635.0
2025-02-03 14:50:00,257.2,257.29,256.94,256.95,2276.0,256.894,256.9839,256.6343,256.6443,2276.0
2025-02-03 14:55:00,256.94,257.15,256.93,257.04,2715.0,256.6343,256.844,256.6243,256.7342,2715.0
2025-02-03 15:00:00,257.08,257.22,257.06,257.14,2240.0,256.7741,256.914,256.7541,256.8341,2240.0
2025-02-03 15:05:00,257.09,257.17,256.92,257.0,5574.0,256.7841,256.864,256.6143,256.6942,5574.0
2025-02-03 15:10:00,256.99,256.99,256.77,256.83,5214.0,256.6842,256.6842,256.4645,256.5244,5214.0
2025-02-03 15:15:00,256.92,257.11,256.92,257.11,1879.0,256.6143,256.8041,256.6143,256.8041,1879.0
2025-02-03 15:20:00,257.1,257.13,256.92,257.05,9788.0,256.7941,256.8241,256.6143,256.7442,9788.0
2025-02-03 15:25:00,257.0,257.04,256.77,256.78,5286.0,256.6942,256.7342,256.4645,256.4745,5286.0
2025-02-03 15:30:00,256.75,256.75,256.46,256.71,3994.0,256.4445,256.4445,256.1549,256.4046,3994.0
2025-02-03 15:35:00,256.71,256.75,256.4,256.54,7330.0,256.4046,256.4445,256.0949,256.2348,7330.0
2025-02-03 15:40:00,256.54,256.76,256.43,256.72,8138.0,256.2348,256.4545,256.1249,256.4146,8138.0
2025-02-03 15:45:00,256.72,256.91,256.5,256.91,11623.0,256.4146,256.6043,256.1948,256.6043,11623.0
2025-02-03 15:50:00,257.05,257.3,256.58,256.63,28704.0,256.7442,256.9939,256.2747,256.3247,28704.0
2025-02-03 15:55:00,256.67,256.77,256.18,256.34,93840.0,256.3646,256.4645,255.8752,256.035,93840.0
2025-02-04 09:30:00,257.11,257.48,256.07,257.36,19656.0,256.8041,257.1736,255.7653,257.0538,19656.0
2025-02-04 09:35:00,257.43,257.78,257.22,257.34,4672.0,257.1237,257.4733,256.914,257.0338,4672.0
2025-02-04 09:40:00,257.44,257.48,256.88,256.95,2741.0,257.1337,257.1736,256.5744,256.6443,2741.0
2025-02-04 09:45:00,257.26,257.37,256.63,256.7,8921.0,256.9539,257.0638,256.3247,256.3946,8921.0
2025-02-04 09:50:00,256.7,257.5,256.67,257.45,6274.0,256.3946,257.1936,256.3646,257.1437,6274.0
2025-02-04 09:55:00,257.14,257.54,257.05,257.53,9102.0,256.8341,257.2336,256.7442,257.2236,9102.0
2025-02-04 10:00:00,257.21,257.56,256.62,256.74,24208.0,256.904,257.2536,256.3147,256.4345,24208.0
2025-02-04 10:05:00,256.82,257.04,256.49,256.82,6714.0,256.5144,256.7342,256.1848,256.5144,6714.0
2025-02-04 10:10:00,256.82,257.31,256.82,257.25,7206.0,256.5144,257.0038,256.5144,256.9439,7206.0
2025-02-04 10:15:00,257.36,257.69,257.27,257.56,3280.0,257.0538,257.3834,256.9639,257.2536,3280.0
2025-02-04 10:20:00,257.63,257.84,257.21,257.35,9055.0,257.3235,257.5332,256.904,257.0438,9055.0
2025-02-04 10:25:00,257.38,257.45,256.94,257.03,8814.0,257.0738,257.1437,256.6343,256.7242,8814.0
2025-02-04 10:30:00,257.14,257.22,256.75,257.16,5521.0,256.8341,256.914,256.4445,256.854,5521.0
2025-02-04 10:35:00,257.19,257.19,256.84,256.89,4223.0,256.884,256.884,256.5344,256.5843,4223.0
2025-02-04 10:40:00,256.87,257.32,256.73,256.73,2649.0,256.5644,257.0138,256.4245,256.4245,2649.0
2025-02-04 10:45:00,256.91,256.91,256.37,256.6,7701.0,256.6043,256.6043,256.065,256.2947,7701.0
2025-02-04 10:50:00,256.61,256.81,256.36,256.76,5698.0,256.3047,256.5044,256.055,256.4545,5698.0
2025-02-04 10:55:00,256.79,257.12,256.66,256.75,14580.0,256.4845,256.8141,256.3546,256.4445,14580.0
2025-02-04 11:00:00,256.88,257.33,256.88,257.33,4537.0,256.5744,257.0238,256.5744,257.0238,4537.0
2025-02-04 11:05:00,257.32,257.42,256.99,257.33,3235.0,257.0138,257.1137,256.6842,257.0238,3235.0
2025-02-04 11:10:00,257.41,257.54,257.12,257.41,2387.0,257.1037,257.2336,256.8141,257.1037,2387.0
2025-02-04 11:15:00,257.46,257.76,257.41,257.74,2361.0,257.1537,257.4533,257.1037,257.4333,2361.0
2025-02-04 11:20:00,257.65,257.91,257.31,257.79,6401.0,257.3434,257.6031,257.0038,257.4833,6401.0
2025-02-04 11:25:00,257.79,258.11,257.62,258.09,2520.0,257.4833,257.8029,257.3135,257.7829,2520.0
2025-02-04 11:30:00,257.92,257.93,257.62,257.62,2339.0,257.6131,257.6231,257.3135,257.3135,2339.0
2025-02-04 11:35:00,257.65,257.88,257.6,257.88,3390.0,257.3434,257.5732,257.2935,257.5732,3390.0
2025-02-04 11:40:00,257.82,257.98,257.64,257.67,6968.0,257.5132,257.6731,257.3335,257.3634,6968.0
2025-02-04 11:45:00,257.66,257.72,257.47,257.48,2536.0,257.3534,257.4134,257.1637,257.1736,2536.0
2025-02-04 11:50:00,257.46,257.47,257.29,257.43,6420.0,257.1537,257.1637,256.9839,257.1237,6420.0
2025-02-04 11:55:00,257.32,257.64,257.32,257.45,2434.0,257.0138,257.3335,257.0138,257.1437,2434.0
2025-02-04 12:00:00,257.68,257.8,257.54,257.8,2798.0,257.3734,257.4933,257.2336,257.4933,2798.0
2025-02-04 12:05:00,257.81,258.03,257.79,257.87,3276.0,257.5033,257.723,257.4833,257.5632,3276.0
2025-02-04 12:10:00,257.74,258.18,257.74,257.91,7436.0,257.4333,257.8728,257.4333,257.6031,7436.0
2025-02-04 12:15:00,257.88,257.94,257.63,257.76,4524.0,257.5732,257.6331,257.3235,257.4533,4524.0
2025-02-04 12:20:00,257.64,257.87,257.55,257.75,3273.0,257.3335,257.5632,257.2436,257.4433,3273.0
2025-02-04 12:25:00,257.75,257.93,257.52,257.55,14248.0,257.4433,257.6231,257.2136,257.2436,14248.0
2025-02-04 12:30:00,257.72,257.73,257.54,257.7,1948.0,257.4134,257.4233,257.2336,257.3934,1948.0
2025-02-04 12:35:00,257.74,257.96,257.74,257.83,1612.0,257.4333,257.6531,257.4333,257.5232,1612.0
2025-02-04 12:40:00,257.83,258.41,257.83,258.33,3579.0,257.5232,258.1025,257.5232,258.0226,3579.0
2025-02-04 12:45:00,258.46,258.54,258.25,258.54,3077.0,258.1525,258.2324,257.9427,258.2324,3077.0
2025-02-04 12:50:00,258.53,258.68,258.47,258.63,3366.0,258.2224,258.3722,258.1625,258.3223,3366.0
2025-02-04 12:55:00,258.61,258.65,258.3,258.64,12054.0,258.3023,258.3423,257.9927,258.3323,12054.0
2025-02-04 13:00:00,258.53,258.69,258.0,258.24,4456.0,258.2224,258.3822,257.693,257.9327,4456.0
2025-02-04 13:05:00,258.17,258.17,257.83,257.99,1743.0,257.8628,257.8628,257.5232,257.683,1743.0
2025-02-04 13:10:00,258.01,258.11,258.0,258.11,1273.0,257.703,257.8029,257.693,257.8029,1273.0
2025-02-04 13:15:00,258.18,258.22,257.88,258.03,5962.0,257.8728,257.9128,257.5732,257.723,5962.0
2025-02-04 13:20:00,258.02,258.21,257.91,258.21,1800.0,257.713,257.9028,257.6031,257.9028,1800.0
2025-02-04 13:25:00,258.22,258.39,258.13,258.18,3576.0,257.9128,258.0826,257.8229,257.8728,3576.0
2025-02-04 13:30:00,258.22,258.41,258.22,258.3,1487.0,257.9128,258.1025,257.9128,257.9927,1487.0
2025-02-04 13:35:00,258.25,258.36,258.11,258.11,6665.0,257.9427,258.0526,257.8029,257.8029,6665.0
2025-02-04 13:40:00,258.21,258.31,258.09,258.31,24671.0,257.9028,258.0027,257.7829,258.0027,24671.0
2025-02-04 13:45:00,258.31,258.36,258.09,258.11,2119.0,258.0027,258.0526,257.7829,257.8029,2119.0
2025-02-04 13:50:00,258.23,258.43,258.23,258.43,6434.0,257.9228,258.1225,257.9228,258.1225,6434.0
2025-02-04 13:55:00,258.42,258.62,258.06,258.06,1318.0,258.1125,258.3123,257.753,257.753,1318.0
2025-02-04 14:00:00,258.37,258.47,258.35,258.44,801.0,258.0626,258.1625,258.0426,258.1325,801.0
2025-02-04 14:05:00,258.57,258.64,258.42,258.64,5353.0,258.2623,258.3323,258.1125,258.3323,5353.0
2025-02-04 14:10:00,258.64,258.79,258.59,258.69,2715.0,258.3323,258.4821,258.2823,258.3822,2715.0
2025-02-04 14:15:00,258.79,258.79,258.46,258.55,2019.0,258.4821,258.4821,258.1525,258.2424,2019.0
2025-02-04 14:20:00,258.6,258.78,258.59,258.7,3045.0,258.2923,258.4721,258.2823,258.3922,3045.0
2025-02-04 14:25:00,258.66,258.81,258.51,258.66,1996.0,258.3522,258.5021,258.2024,258.3522,1996.0
2025-02-04 14:30:00,258.66,258.8,258.64,258.68,9501.0,258.3522,258.4921,258.3323,258.3722,9501.0
2025-02-04 14:35:00,258.56,258.87,258.54,258.81,4455.0,258.2524,258.562,258.2324,258.5021,4455.0
2025-02-04 14:40:00,258.74,258.91,258.59,258.68,4835.0,258.4321,258.6019,258.2823,258.3722,4835.0
2025-02-04 14:45:00,258.68,258.79,258.62,258.7,5180.0,258.3722,258.4821,258.3123,258.3922,5180.0
2025-02-04 14:50:00,258.62,258.65,258.51,258.51,1645.0,258.3123,258.3423,258.2024,258.2024,1645.0
2025-02-04 14:55:00,258.5,258.51,257.99,258.19,5509.0,258.1924,258.2024,257.683,257.8828,5509.0
2025-02-04 15:00:00,258.26,258.36,258.12,258.36,13301.0,257.9527,258.0526,257.8129,258.0526,13301.0
2025-02-04 15:05:00,258.27,258.64,258.19,258.64,5733.0,257.9627,258.3323,257.8828,258.3323,5733.0
2025-02-04 15:10:00,258.64,258.77,258.61,258.77,3924.0,258.3323,258.4621,258.3023,258.4621,3924.0
2025-02-04 15:15:00,258.74,258.79,258.52,258.79,15903.0,258.4321,258.4821,258.2124,258.4821,15903.0
2025-02-04 15:20:00,258.82,258.91,258.7,258.85,6090.0,258.5121,258.6019,258.3922,258.542,6090.0
2025-02-04 15:25:00,258.87,258.88,258.64,258.84,3790.0,258.562,258.572,258.3323,258.532,3790.0
2025-02-04 15:30:00,258.78,258.81,258.34,258.62,9554.0,258.4721,258.5021,258.0326,258.3123,9554.0
2025-02-04 15:35:00,258.78,258.79,258.61,258.79,11833.0,258.4721,258.4821,258.3023,258.4821,11833.0
2025-02-04 15:40:00,258.72,258.9,258.67,258.81,12574.0,258.4122,258.592,258.3622,258.5021,12574.0
2025-02-04 15:45:00,258.72,258.89,258.61,258.84,13925.0,258.4122,258.582,258.3023,258.532,13925.0
2025-02-04 15:50:00,258.88,259.21,258.81,259.09,28379.0,258.572,258.9016,258.5021,258.7817,28379.0
2025-02-04 15:55:00,259.14,259.14,258.72,258.8,98981.0,258.8317,258.8317,258.4122,258.4921,98981.0
2025-02-05 09:30:00,258.74,258.8,258.12,258.44,23113.0,258.4321,258.4921,257.8129,258.1325,23113.0
2025-02-05 09:35:00,258.6,259.43,257.75,259.33,16533.0,258.2923,259.1213,257.4433,259.0214,16533.0
2025-02-05 09:40:00,259.18,259.4,258.25,258.6,14892.0,258.8716,259.0914,257.9427,258.2923,14892.0
2025-02-05 09:45:00,258.9,259.78,258.62,259.42,6765.0,258.592,259.4709,258.3123,259.1113,6765.0
2025-02-05 09:50:00,259.59,259.64,259.09,259.29,11658.0,259.2811,259.3311,258.7817,258.9815,11658.0
2025-02-05 09:55:00,259.18,259.29,257.93,258.34,13298.0,258.8716,258.9815,257.6231,258.0326,13298.0
2025-02-05 10:00:00,258.41,259.0,257.44,257.76,20058.0,258.1025,258.6918,257.1337,257.4533,20058.0
2025-02-05 10:05:00,257.7,257.7,256.83,257.63,15116.0,257.3934,257.3934,256.5244,257.3235,15116.0
2025-02-05 10:10:00,257.64,258.16,257.43,258.16,8967.0,257.3335,257.8528,257.1237,257.8528,8967.0
2025-02-05 10:15:00,258.18,258.24,257.79,257.88,6357.0,257.8728,257.9327,257.4833,257.5732,6357.0
2025-02-05 10:20:00,257.84,257.86,257.3,257.78,37709.0,257.5332,257.5532,256.9939,257.4733,37709.0
2025-02-05 10:25:00,257.81,258.3,257.46,257.68,6079.0,257.5033,257.9927,257.1537,257.3734,6079.0
2025-02-05 10:30:00,257.8,258.05,257.46,257.84,9163.0,257.4933,257.743,257.1537,257.5332,9163.0
2025-02-05 10:35:00,257.98,258.2,257.81,258.04,8525.0,257.6731,257.8928,257.5033,257.733,8525.0
2025-02-05 10:40:00,258.06,258.2,257.79,257.8,18144.0,257.753,257.8928,257.4833,257.4933,18144.0
2025-02-05 10:45:00,257.9,257.99,257.65,257.69,7913.0,257.5931,257.683,257.3434,257.3834,7913.0
2025-02-05 10:50:00,257.69,258.34,257.58,258.1,17400.0,257.3834,258.0326,257.2735,257.7929,17400.0
2025-02-05 10:55:00,258.16,258.44,258.16,258.28,5769.0,257.8528,258.1325,257.8528,257.9727,5769.0
2025-02-05 11:00:00,258.33,258.5,258.2,258.21,8299.0,258.0226,258.1924,257.8928,257.9028,8299.0
2025-02-05 11:05:00,258.2,258.82,258.2,258.67,8935.0,257.8928,258.5121,257.8928,258.3622,8935.0
2025-02-05 11:10:00,258.83,258.95,258.59,258.8,5309.0,258.522,258.6419,258.2823,258.4921,5309.0
2025-02-05 11:15:00,258.93,259.45,258.82,259.01,10662.0,258.6219,259.1413,258.5121,258.7018,10662.0
2025-02-05 11:20:00,259.01,259.22,258.81,259.05,3145.0,258.7018,258.9116,258.5021,258.7418,3145.0
2025-02-05 11:25:00,259.05,259.26,258.87,259.17,11174.0,258.7418,258.9515,258.562,258.8616,11174.0
2025-02-05 11:30:00,259.06,259.78,259.06,259.78,8908.0,258.7518,259.4709,258.7518,259.4709,8908.0
2025-02-05 11:35:00,259.76,259.77,259.37,259.53,5672.0,259.4509,259.4609,259.0614,259.2212,5672.0
2025-02-05 11:40:00,259.55,259.7,259.38,259.7,7513.0,259.2412,259.391,259.0714,259.391,7513.0
2025-02-05 11:45:00,259.72,260.29,259.57,260.29,6489.0,259.411,259.9803,259.2612,259.9803,6489.0
2025-02-05 11:50:00,260.22,260.22,259.79,260.05,4672.0,259.9104,259.9104,259.4809,259.7406,4672.0
2025-02-05 11:55:00,260.06,260.3,259.97,260.23,9195.0,259.7506,259.9903,259.6607,259.9204,9195.0
2025-02-05 12:00:00,260.32,260.59,260.26,260.43,6995.0,260.0103,260.2799,259.9503,260.1201,6995.0
2025-02-05 12:05:00,260.4,260.4,260.11,260.15,8535.0,260.0902,260.0902,259.8005,259.8405,8535.0
2025-02-05 12:10:00,260.14,260.14,259.97,260.14,9635.0,259.8305,259.8305,259.6607,259.8305,9635.0
2025-02-05 12:15:00,260.08,260.19,259.92,259.92,2330.0,259.7706,259.8804,259.6107,259.6107,2330.0
2025-02-05 12:20:00,259.97,259.97,259.51,259.75,19391.0,259.6607,259.6607,259.2012,259.4409,19391.0
2025-02-05 12:25:00,259.73,259.85,259.57,259.85,2227.0,259.421,259.5408,259.2612,259.5408,2227.0
2025-02-05 12:30:00,259.85,260.27,259.81,260.18,2839.0,259.5408,259.9603,259.5009,259.8704,2839.0
2025-02-05 12:35:00,260.21,260.23,259.88,259.97,6191.0,259.9004,259.9204,259.5708,259.6607,6191.0
2025-02-05 12:40:00,259.86,259.99,259.65,259.66,14553.0,259.5508,259.6807,259.3411,259.3511,14553.0
2025-02-05 12:45:00,259.66,259.86,259.65,259.75,2885.0,259.3511,259.5508,259.3411,259.4409,2885.0
2025-02-05 12:50:00,259.88,259.88,259.74,259.85,2913.0,259.5708,259.5708,259.431,259.5408,2913.0
2025-02-05 12:55:00,259.73,259.99,259.73,259.84,3189.0,259.421,259.6807,259.421,259.5308,3189.0
2025-02-05 13:00:00,259.85,259.98,259.77,259.96,3628.0,259.5408,259.6707,259.4609,259.6507,3628.0
2025-02-05 13:05:00,259.93,259.93,259.57,259.64,7412.0,259.6207,259.6207,259.2612,259.3311,7412.0
2025-02-05 13:10:00,259.63,259.91,259.62,259.91,2639.0,259.3211,259.6008,259.3111,259.6008,2639.0
2025-02-05 13:15:00,259.88,260.37,259.88,260.34,5093.0,259.5708,260.0602,259.5708,260.0302,5093.0
2025-02-05 13:20:00,260.34,260.35,259.97,260.04,13058.0,260.0302,260.0402,259.6607,259.7306,13058.0
2025-02-05 13:25:00,259.98,260.04,259.73,259.98,10055.0,259.6707,259.7306,259.421,259.6707,10055.0
2025-02-05 13:30:00,259.91,260.36,259.9,260.36,6192.0,259.6008,260.0502,259.5908,260.0502,6192.0
2025-02-05 13:35:00,260.38,260.79,260.38,260.58,10225.0,260.0702,260.4797,260.0702,260.27,10225.0
2025-02-05 13:40:00,260.7,260.7,260.39,260.5,12980.0,260.3898,260.3898,260.0802,260.1901,12980.0
2025-02-05 13:45:00,260.5,260.5,260.38,260.45,3302.0,260.1901,260.1901,260.0702,260.1401,3302.0
2025-02-05 13:50:00,260.45,260.56,260.38,260.5,8542.0,260.1401,260.25,260.0702,260.1901,8542.0
2025-02-05 13:55:00,260.5,260.65,260.25,260.36,9602.0,260.1901,260.3399,259.9404,260.0502,9602.0
2025-02-05 14:00:00,260.36,260.38,260.06,260.06,5161.0,260.0502,260.0702,259.7506,259.7506,5161.0
2025-02-05 14:05:00,260.06,260.34,260.0,260.19,4023.0,259.7506,260.0302,259.6906,259.8804,4023.0
2025-02-05 14:10:00,260.2,260.35,260.18,260.2,1725.0,259.8904,260.0402,259.8704,259.8904,1725.0
2025-02-05 14:15:00,260.17,260.32,260.12,260.25,3099.0,259.8604,260.0103,259.8105,259.9404,3099.0
2025-02-05 14:20:00,260.32,260.32,260.13,260.15,2679.0,260.0103,260.0103,259.8205,259.8405,2679.0
2025-02-05 14:25:00,260.15,260.24,259.94,259.98,16186.0,259.8405,259.9304,259.6307,259.6707,16186.0
2025-02-05 14:30:00,259.96,260.27,259.75,260.08,19253.0,259.6507,259.9603,259.4409,259.7706,19253.0
2025-02-05 14:35:00,260.08,260.43,260.03,260.38,18941.0,259.7706,260.1201,259.7206,260.0702,18941.0
2025-02-05 14:40:00,260.38,260.51,260.22,260.27,19572.0,260.0702,260.2,259.9104,259.9603,19572.0
2025-02-05 14:45:00,260.32,260.45,260.15,260.23,24635.0,260.0103,260.1401,259.8405,259.9204,24635.0
2025-02-05 14:50:00,260.19,260.39,260.09,260.22,5778.0,259.8804,260.0802,259.7805,259.9104,5778.0
2025-02-05 14:55:00,260.25,260.25,259.63,259.89,7662.0,259.9404,259.9404,259.3211,259.5808,7662.0
2025-02-05 15:00:00,259.84,259.92,259.38,259.54,13005.0,259.5308,259.6107,259.0714,259.2312,13005.0
2025-02-05 15:05:00,259.62,259.75,259.51,259.75,11084.0,259.3111,259.4409,259.2012,259.4409,11084.0
2025-02-05 15:10:00,259.72,260.06,259.65,259.94,5842.0,259.411,259.7506,259.3411,259.6307,5842.0
2025-02-05 15:15:00,259.94,260.07,259.67,259.67,15717.0,259.6307,259.7606,259.361,259.361,15717.0
2025-02-05 15:20:00,259.67,259.83,259.67,259.78,17245.0,259.361,259.5209,259.361,259.4709,17245.0
2025-02-05 15:25:00,259.73,259.78,259.31,259.47,10708.0,259.421,259.4709,259.0015,259.1613,10708.0
2025-02-05 15:30:00,259.51,259.9,259.38,259.71,25690.0,259.2012,259.5908,259.0714,259.401,25690.0
2025-02-05 15:35:00,259.65,259.72,259.3,259.45,12066.0,259.3411,259.411,258.9915,259.1413,12066.0
2025-02-05 15:40:00,259.47,259.49,259.17,259.26,11122.0,259.1613,259.1813,258.8616,258.9515,11122.0
2025-02-05 15:45:00,259.18,259.46,258.95,259.0,19981.0,258.8716,259.1513,258.6419,258.6918,19981.0
2025-02-05 15:50:00,258.99,258.99,257.6,257.82,72780.0,258.6819,258.6819,257.2935,257.5132,72780.0
2025-02-05 15:55:00,257.88,258.36,257.33,257.89,152300.0,257.5732,258.0526,257.0238,257.5832,152300.0
2025-02-06 09:30:00,257.68,270.38,257.68,268.24,130333.0,257.3734,270.0583,257.3734,267.9208,130333.0
2025-02-06 09:35:00,268.79,271.13,266.11,270.75,39757.0,268.4702,270.8074,265.7934,270.4279,39757.0
2025-02-06 09:40:00,270.76,272.05,266.57,267.12,25671.0,270.4378,271.7263,266.2528,266.8022,25671.0
2025-02-06 09:45:00,267.03,270.23,266.73,268.97,26838.0,266.7123,269.9085,266.4126,268.65,26838.0
2025-02-06 09:50:00,268.99,269.14,267.71,269.13,10259.0,268.67,268.8198,267.3915,268.8098,10259.0
2025-02-06 09:55:00,269.13,269.91,268.1,269.11,24974.0,268.8098,269.5889,267.781,268.7898,24974.0
2025-02-06 10:00:00,269.31,270.69,268.3,270.14,48702.0,268.9896,270.3679,267.9808,269.8186,48702.0
2025-02-06 10:05:00,270.14,271.23,270.14,270.89,37252.0,269.8186,270.9073,269.8186,270.5677,37252.0
2025-02-06 10:10:00,271.03,272.62,270.88,272.1,49960.0,270.7075,272.2956,270.5577,271.7763,49960.0
2025-02-06 10:15:00,272.06,273.33,271.93,273.17,50580.0,271.7363,273.0048,271.6065,272.845,50580.0
2025-02-06 10:20:00,273.17,273.41,271.65,271.92,24357.0,272.845,273.0847,271.3268,271.5965,24357.0
2025-02-06 10:25:00,271.92,273.35,271.91,273.11,12358.0,271.5965,273.0248,271.5865,272.785,12358.0
2025-02-06 10:30:00,273.0,273.28,272.03,272.8,18129.0,272.6752,272.9548,271.7063,272.4754,18129.0
2025-02-06 10:35:00,272.44,272.71,271.13,271.26,63437.0,272.1158,272.3855,270.8074,270.9373,63437.0
2025-02-06 10:40:00,271.26,273.35,270.94,272.98,78012.0,270.9373,273.0248,270.6176,272.6552,78012.0
2025-02-06 10:45:00,273.43,273.78,272.0,272.0,60324.0,273.1047,273.4543,271.6764,271.6764,60324.0
2025-02-06 10:50:00,272.16,273.16,272.15,273.0,13967.0,271.8362,272.835,271.8262,272.6752,13967.0
2025-02-06 10:55:00,273.01,273.02,271.96,272.45,56286.0,272.6852,272.6952,271.6364,272.1258,56286.0
2025-02-06 11:00:00,272.45,272.63,271.95,272.11,14491.0,272.1258,272.3056,271.6264,271.7862,14491.0
2025-02-06 11:05:00,271.83,272.64,271.83,272.49,8428.0,271.5066,272.3156,271.5066,272.1658,8428.0
2025-02-06 11:10:00,272.51,273.42,271.98,272.22,9861.0,272.1858,273.0947,271.6564,271.8961,9861.0
2025-02-06 11:15:00,272.34,272.48,271.96,272.44,9943.0,272.016,272.1558,271.6364,272.1158,9943.0
2025-02-06 11:20:00,272.36,272.8,272.17,272.18,10123.0,272.0359,272.4754,271.8462,271.8562,10123.0
2025-02-06 11:25:00,272.18,272.9,272.09,272.32,19518.0,271.8562,272.5753,271.7663,271.996,19518.0
2025-02-06 11:30:00,272.61,272.9,272.06,272.42,15199.0,272.2856,272.5753,271.7363,272.0959,15199.0
2025-02-06 11:35:00,272.42,272.42,271.67,271.67,17387.0,272.0959,272.0959,271.3468,271.3468,17387.0
2025-02-06 11:40:00,271.75,271.81,271.55,271.69,7000.0,271.4267,271.4866,271.2269,271.3667,7000.0
2025-02-06 11:45:00,271.69,271.88,271.17,271.88,18645.0,271.3667,271.5565,270.8474,271.5565,18645.0
2025-02-06 11:50:00,271.67,272.28,271.62,271.97,15552.0,271.3468,271.956,271.2968,271.6464,15552.0
2025-02-06 11:55:00,271.97,272.16,271.52,271.53,9899.0,271.6464,271.8362,271.1969,271.2069,9899.0
2025-02-06 12:00:00,271.48,271.56,271.0,271.08,11588.0,271.157,271.2369,270.6776,270.7575,11588.0
2025-02-06 12:05:00,271.1,271.23,270.58,270.72,15210.0,270.7774,270.9073,270.2581,270.3979,15210.0
2025-02-06 12:10:00,270.8,270.81,270.44,270.63,4720.0,270.4778,270.4878,270.1182,270.308,4720.0
2025-02-06 12:15:00,270.52,271.31,270.52,271.0,37948.0,270.1981,270.9872,270.1981,270.6776,37948.0
2025-02-06 12:20:00,271.17,271.35,270.41,270.41,17528.0,270.8474,271.0271,270.0883,270.0883,17528.0
2025-02-06 12:25:00,270.62,270.64,270.13,270.29,11290.0,270.298,270.318,269.8086,269.9684,11290.0
2025-02-06 12:30:00,270.36,270.85,270.35,270.85,9546.0,270.0383,270.5277,270.0283,270.5277,9546.0
2025-02-06 12:35:00,270.81,271.08,270.45,270.88,14372.0,270.4878,270.7575,270.1282,270.5577,14372.0
2025-02-06 12:40:00,270.93,271.14,270.47,270.52,7368.0,270.6076,270.8174,270.1482,270.1981,7368.0
2025-02-06 12:45:00,270.6,270.6,269.76,269.76,22434.0,270.278,270.278,269.439,269.439,22434.0
2025-02-06 12:50:00,269.88,269.9,269.62,269.73,9160.0,269.5589,269.5789,269.2992,269.4091,9160.0
2025-02-06 12:55:00,269.73,270.07,269.2,269.95,25984.0,269.4091,269.7487,268.8797,269.6288,25984.0
2025-02-06 13:00:00,270.17,270.24,269.81,269.97,11575.0,269.8485,269.9185,269.489,269.6488,11575.0
2025-02-06 13:05:00,270.17,270.54,269.89,269.89,10896.0,269.8485,270.2181,269.5689,269.5689,10896.0
2025-02-06 13:10:00,269.93,270.21,269.82,269.88,7466.0,269.6088,269.8885,269.499,269.5589,7466.0
2025-02-06 13:15:00,269.71,270.24,269.7,270.14,10577.0,269.3891,269.9185,269.3791,269.8186,10577.0
2025-02-06 13:20:00,270.02,270.25,269.47,269.63,12665.0,269.6987,269.9285,269.1494,269.3092,12665.0
2025-02-06 13:25:00,269.66,270.14,269.65,270.08,42523.0,269.3392,269.8186,269.3292,269.7587,42523.0
2025-02-06 13:30:00,269.94,270.26,269.94,270.07,7102.0,269.6188,269.9384,269.6188,269.7487,7102.0
2025-02-06 13:35:00,270.08,270.48,269.79,270.17,51056.0,269.7587,270.1582,269.469,269.8485,51056.0
2025-02-06 13:40:00,270.27,270.44,270.05,270.05,2959.0,269.9484,270.1182,269.7287,269.7287,2959.0
2025-02-06 13:45:00,270.17,270.85,269.93,270.71,16167.0,269.8485,270.5277,269.6088,270.3879,16167.0
2025-02-06 13:50:00,270.71,271.37,270.71,271.21,20175.0,270.3879,271.0471,270.3879,270.8873,20175.0
2025-02-06 13:55:00,271.21,271.29,271.01,271.16,19410.0,270.8873,270.9672,270.6875,270.8374,19410.0
2025-02-06 14:00:00,271.13,271.28,270.82,271.07,7861.0,270.8074,270.9572,270.4978,270.7475,7861.0
2025-02-06 14:05:00,271.13,271.15,270.91,270.94,4069.0,270.8074,270.8274,270.5877,270.6176,4069.0
2025-02-06 14:10:00,270.93,270.93,270.36,270.36,8083.0,270.6076,270.6076,270.0383,270.0383,8083.0
2025-02-06 14:15:00,270.42,270.7,270.3,270.56,8892.0,270.0983,270.3779,269.9784,270.2381,8892.0
2025-02-06 14:20:00,270.56,270.7,270.2,270.39,17955.0,270.2381,270.3779,269.8785,270.0683,17955.0
2025-02-06 14:25:00,270.39,270.4,269.99,270.29,8632.0,270.0683,270.0783,269.6688,269.9684,8632.0
2025-02-06 14:30:00,270.29,270.29,269.42,269.55,8065.0,269.9684,269.9684,269.0994,269.2293,8065.0
2025-02-06 14:35:00,269.55,270.35,269.55,270.06,7804.0,269.2293,270.0283,269.2293,269.7387,7804.0
2025-02-06 14:40:00,270.1,270.67,269.92,270.65,16700.0,269.7786,270.348,269.5988,270.328,16700.0
2025-02-06 14:45:00,270.72,271.19,270.65,270.92,11864.0,270.3979,270.8673,270.328,270.5977,11864.0
2025-02-06 14:50:00,270.96,270.96,270.43,270.53,7059.0,270.6376,270.6376,270.1082,270.2081,7059.0
2025-02-06 14:55:00,270.58,270.67,270.39,270.56,7997.0,270.2581,270.348,270.0683,270.2381,7997.0
2025-02-06 15:00:00,270.56,270.77,270.49,270.7,13868.0,270.2381,270.4478,270.1682,270.3779,13868.0
2025-02-06 15:05:00,270.65,270.78,270.54,270.69,17241.0,270.328,270.4578,270.2181,270.3679,17241.0
2025-02-06 15:10:00,270.71,270.81,270.3,270.46,15996.0,270.3879,270.4878,269.9784,270.1382,15996.0
2025-02-06 15:15:00,270.38,270.64,270.27,270.54,20073.0,270.0583,270.318,269.9484,270.2181,20073.0
2025-02-06 15:20:00,270.49,270.95,270.48,270.95,20250.0,270.1682,270.6276,270.1582,270.6276,20250.0
2025-02-06 15:25:00,271.0,271.27,270.84,271.13,33254.0,270.6776,270.9472,270.5178,270.8074,33254.0
2025-02-06 15:30:00,271.24,271.41,271.02,271.03,25083.0,270.9173,271.0871,270.6975,270.7075,25083.0
2025-02-06 15:35:00,271.06,271.18,270.73,270.95,69239.0,270.7375,270.8573,270.4079,270.6276,69239.0
2025-02-06 15:40:00,270.91,270.91,269.86,269.86,29417.0,270.5877,270.5877,269.5389,269.5389,29417.0
2025-02-06 15:45:00,269.94,270.12,269.69,269.92,35630.0,269.6188,269.7986,269.3691,269.5988,35630.0
2025-02-06 15:50:00,270.04,270.43,269.63,269.7,66129.0,269.7187,270.1082,269.3092,269.3791,66129.0
2025-02-06 15:55:00,269.74,270.36,269.67,270.35,263064.0,269.4191,270.0383,269.3491,270.0283,263064.0
2025-02-07 09:30:00,270.07,273.2,270.07,272.26,44325.0,269.7487,272.8749,269.7487,271.9361,44325.0
2025-02-07 09:35:00,272.26,274.18,272.26,272.5,25003.0,271.9361,273.8538,271.9361,272.1758,25003.0
2025-02-07 09:40:00,272.63,273.0,271.41,271.41,5430.0,272.3056,272.6752,271.0871,271.0871,5430.0
2025-02-07 09:45:00,271.41,271.75,270.13,270.75,9757.0,271.0871,271.4267,269.8086,270.4279,9757.0
2025-02-07 09:50:00,270.81,271.14,270.52,270.88,6728.0,270.4878,270.8174,270.1981,270.5577,6728.0
2025-02-07 09:55:00,270.88,271.27,270.61,271.23,7669.0,270.5577,270.9472,270.288,270.9073,7669.0
2025-02-07 10:00:00,271.27,271.27,269.66,269.95,15674.0,270.9472,270.9472,269.3392,269.6288,15674.0
2025-02-07 10:05:00,269.91,270.49,269.9,270.16,18889.0,269.5889,270.1682,269.5789,269.8386,18889.0
2025-02-07 10:10:00,270.07,270.09,269.21,269.6,14322.0,269.7487,269.7686,268.8897,269.2792,14322.0
2025-02-07 10:15:00,269.74,270.75,269.54,270.47,21212.0,269.4191,270.4279,269.2193,270.1482,21212.0
2025-02-07 10:20:00,270.34,270.95,270.13,270.88,25399.0,270.0183,270.6276,269.8086,270.5577,25399.0
2025-02-07 10:25:00,270.84,271.09,270.77,270.9,13272.0,270.5178,270.7675,270.4478,270.5777,13272.0
2025-02-07 10:30:00,270.79,271.23,270.62,271.1,18951.0,270.4678,270.9073,270.298,270.7774,18951.0
2025-02-07 10:35:00,271.26,271.3,270.86,270.91,5232.0,270.9373,270.9772,270.5377,270.5877,5232.0
2025-02-07 10:40:00,270.92,270.93,270.47,270.47,2093.0,270.5977,270.6076,270.1482,270.1482,2093.0
2025-02-07 10:45:00,270.47,270.47,269.64,269.64,4420.0,270.1482,270.1482,269.3192,269.3192,4420.0
2025-02-07 10:50:00,269.63,269.99,268.21,268.44,17310.0,269.3092,269.6688,267.8909,268.1206,17310.0
2025-02-07 10:55:00,268.53,269.22,268.47,269.17,38440.0,268.2105,268.8997,268.1506,268.8497,38440.0
2025-02-07 11:00:00,269.35,269.55,268.8,269.48,18339.0,269.0295,269.2293,268.4802,269.1594,18339.0
2025-02-07 11:05:00,269.64,270.3,269.3,269.91,6773.0,269.3192,269.9784,268.9796,269.5889,6773.0
2025-02-07 11:10:00,269.93,270.18,269.35,269.55,11570.0,269.6088,269.8585,269.0295,269.2293,11570.0
2025-02-07 11:15:00,269.41,270.28,269.41,270.02,12491.0,269.0895,269.9584,269.0895,269.6987,12491.0
2025-02-07 11:20:00,269.98,270.15,269.54,269.61,3515.0,269.6588,269.8286,269.2193,269.2892,3515.0
2025-02-07 11:25:00,269.69,269.85,269.55,269.66,6341.0,269.3691,269.5289,269.2293,269.3392,6341.0
2025-02-07 11:30:00,269.56,270.53,269.52,270.4,11639.0,269.2393,270.2081,269.1993,270.0783,11639.0
2025-02-07 11:35:00,270.38,270.6,270.11,270.11,16545.0,270.0583,270.278,269.7886,269.7886,16545.0
2025-02-07 11:40:00,270.23,270.57,270.14,270.31,10052.0,269.9085,270.2481,269.8186,269.9884,10052.0
2025-02-07 11:45:00,270.43,270.43,270.16,270.33,9071.0,270.1082,270.1082,269.8386,270.0084,9071.0
2025-02-07 11:50:00,270.27,270.44,270.09,270.09,9086.0,269.9484,270.1182,269.7686,269.7686,9086.0
2025-02-07 11:55:00,270.02,270.37,269.91,269.91,6881.0,269.6987,270.0483,269.5889,269.5889,6881.0
2025-02-07 12:00:00,269.91,270.18,269.82,269.98,6875.0,269.5889,269.8585,269.499,269.6588,6875.0
2025-02-07 12:05:00,269.8,270.4,269.77,270.21,7892.0,269.479,270.0783,269.449,269.8885,7892.0
2025-02-07 12:10:00,270.1,270.22,269.73,269.88,4321.0,269.7786,269.8985,269.4091,269.5589,4321.0
2025-02-07 12:15:00,269.77,270.02,269.43,269.76,7425.0,269.449,269.6987,269.1094,269.439,7425.0
2025-02-07 12:20:00,269.71,269.97,269.58,269.85,4735.0,269.3891,269.6488,269.2592,269.5289,4735.0
2025-02-07 12:25:00,269.74,270.24,269.65,269.65,5978.0,269.4191,269.9185,269.3292,269.3292,5978.0
2025-02-07 12:30:00,269.59,269.85,269.59,269.71,2469.0,269.2692,269.5289,269.2692,269.3891,2469.0
2025-02-07 12:35:00,269.77,269.87,269.54,269.87,2985.0,269.449,269.5489,269.2193,269.5489,2985.0
2025-02-07 12:40:00,269.95,269.99,269.61,269.73,9811.0,269.6288,269.6688,269.2892,269.4091,9811.0
2025-02-07 12:45:00,269.76,269.88,269.65,269.74,4019.0,269.439,269.5589,269.3292,269.4191,4019.0
2025-02-07 12:50:00,269.74,269.74,269.46,269.65,7319.0,269.4191,269.4191,269.1394,269.3292,7319.0
2025-02-07 12:55:00,269.64,269.66,269.5,269.55,3363.0,269.3192,269.3392,269.1793,269.2293,3363.0
2025-02-07 13:00:00,269.63,270.09,269.6,269.99,4084.0,269.3092,269.7686,269.2792,269.6688,4084.0
2025-02-07 13:05:00,269.98,270.18,269.98,270.06,4526.0,269.6588,269.8585,269.6588,269.7387,4526.0
2025-02-07 13:10:00,270.06,270.25,270.06,270.23,6741.0,269.7387,269.9285,269.7387,269.9085,6741.0
2025-02-07 13:15:00,270.19,270.27,270.05,270.1,5156.0,269.8685,269.9484,269.7287,269.7786,5156.0
2025-02-07 13:20:00,270.11,270.14,269.95,270.13,3497.0,269.7886,269.8186,269.6288,269.8086,3497.0
2025-02-07 13:25:00,270.14,270.14,269.9,269.93,5217.0,269.8186,269.8186,269.5789,269.6088,5217.0
2025-02-07 13:30:00,269.98,270.14,269.97,270.13,3941.0,269.6588,269.8186,269.6488,269.8086,3941.0
2025-02-07 13:35:00,270.09,270.26,270.05,270.2,6370.0,269.7686,269.9384,269.7287,269.8785,6370.0
2025-02-07 13:40:00,270.2,270.27,270.0,270.02,4244.0,269.8785,269.9484,269.6788,269.6987,4244.0
2025-02-07 13:45:00,270.05,270.05,269.82,270.0,3099.0,269.7287,269.7287,269.499,269.6788,3099.0
2025-02-07 13:50:00,270.0,270.09,269.57,269.57,3873.0,269.6788,269.7686,269.2493,269.2493,3873.0
2025-02-07 13:55:00,269.57,269.65,269.14,269.15,4581.0,269.2493,269.3292,268.8198,268.8298,4581.0
2025-02-07 14:00:00,269.1,269.51,269.1,269.44,12821.0,268.7798,269.1893,268.7798,269.1194,12821.0
2025-02-07 14:05:00,269.5,269.66,269.35,269.59,7459.0,269.1793,269.3392,269.0295,269.2692,7459.0
2025-02-07 14:10:00,269.54,269.56,269.41,269.56,2931.0,269.2193,269.2393,269.0895,269.2393,2931.0
2025-02-07 14:15:00,269.58,269.78,269.52,269.68,4214.0,269.2592,269.459,269.1993,269.3591,4214.0
2025-02-07 14:20:00,269.67,269.73,269.52,269.73,5103.0,269.3491,269.4091,269.1993,269.4091,5103.0
2025-02-07 14:25:00,269.77,269.99,269.56,269.56,4313.0,269.449,269.6688,269.2393,269.2393,4313.0
2025-02-07 14:30:00,269.57,269.59,269.34,269.4,4818.0,269.2493,269.2692,269.0195,269.0795,4818.0
2025-02-07 14:35:00,269.42,269.78,269.33,269.78,5947.0,269.0994,269.459,269.0095,269.459,5947.0
2025-02-07 14:40:00,269.7,269.7,269.57,269.69,1964.0,269.3791,269.3791,269.2493,269.3691,1964.0
2025-02-07 14:45:00,269.67,270.08,269.63,270.01,6186.0,269.3491,269.7587,269.3092,269.6887,6186.0
2025-02-07 14:50:00,270.08,270.15,269.77,269.83,5518.0,269.7587,269.8286,269.449,269.509,5518.0
2025-02-07 14:55:00,269.84,269.99,269.75,269.79,7276.0,269.5189,269.6688,269.429,269.469,7276.0
2025-02-07 15:00:00,269.78,269.83,269.38,269.57,7407.0,269.459,269.509,269.0595,269.2493,7407.0
2025-02-07 15:05:00,269.57,269.78,269.56,269.67,8410.0,269.2493,269.459,269.2393,269.3491,8410.0
2025-02-07 15:10:00,269.65,269.79,269.21,269.26,8011.0,269.3292,269.469,268.8897,268.9396,8011.0
2025-02-07 15:15:00,269.3,269.49,269.16,269.47,5801.0,268.9796,269.1694,268.8397,269.1494,5801.0
2025-02-07 15:20:00,269.48,269.69,269.48,269.66,14877.0,269.1594,269.3691,269.1594,269.3392,14877.0
2025-02-07 15:25:00,269.63,269.8,269.58,269.73,8301.0,269.3092,269.479,269.2592,269.4091,8301.0
2025-02-07 15:30:00,269.68,270.09,269.68,270.06,18908.0,269.3591,269.7686,269.3591,269.7387,18908.0
2025-02-07 15:35:00,270.01,270.2,269.92,269.98,14347.0,269.6887,269.8785,269.5988,269.6588,14347.0
2025-02-07 15:40:00,269.98,270.02,269.91,269.98,16880.0,269.6588,269.6987,269.5889,269.6588,16880.0
2025-02-07 15:45:00,269.98,270.11,269.88,270.01,23669.0,269.6588,269.7886,269.5589,269.6887,23669.0
2025-02-07 15:50:00,269.99,270.34,269.9,269.91,31651.0,269.6688,270.0183,269.5789,269.5889,31651.0
2025-02-07 15:55:00,269.88,269.93,269.35,269.59,102182.0,269.5589,269.6088,269.0295,269.2692,102182.0
2025-02-10 09:30:00,271.11,271.47,270.41,271.27,15071.0,270.7874,271.147,270.0883,270.9472,15071.0
2025-02-10 09:35:00,270.71,271.27,270.05,270.4,10217.0,270.3879,270.9472,269.7287,270.0783,10217.0
2025-02-10 09:40:00,270.25,270.25,269.57,269.57,2528.0,269.9285,269.9285,269.2493,269.2493,2528.0
2025-02-10 09:45:00,269.56,269.56,268.45,269.01,5937.0,269.2393,269.2393,268.1306,268.6899,5937.0
2025-02-10 09:50:00,269.13,269.26,268.85,268.89,5244.0,268.8098,268.9396,268.5301,268.5701,5244.0
2025-02-10 09:55:00,268.98,268.99,268.51,268.71,12946.0,268.66,268.67,268.1905,268.3903,12946.0
2025-02-10 10:00:00,268.72,269.14,268.53,268.89,15384.0,268.4003,268.8198,268.2105,268.5701,15384.0
2025-02-10 10:05:00,268.91,269.0,268.22,268.32,7341.0,268.59,268.6799,267.9009,268.0007,7341.0
2025-02-10 10:10:00,268.31,268.4,268.03,268.07,5949.0,267.9908,268.0807,267.7111,267.751,5949.0
2025-02-10 10:15:00,268.05,268.39,267.86,268.15,7832.0,267.7311,268.0707,267.5413,267.831,7832.0
2025-02-10 10:20:00,268.28,268.54,268.0,268.19,14654.0,267.9608,268.2205,267.6811,267.8709,14654.0
2025-02-10 10:25:00,268.35,268.42,268.07,268.17,3138.0,268.0307,268.1006,267.751,267.8509,3138.0
2025-02-10 10:30:00,268.18,268.52,268.07,268.07,5239.0,267.8609,268.2005,267.751,267.751,5239.0
2025-02-10 10:35:00,268.08,268.08,267.3,267.35,9325.0,267.761,267.761,266.982,267.0319,9325.0
2025-02-10 10:40:00,267.53,267.63,266.88,267.19,18046.0,267.2117,267.3116,266.5625,266.8721,18046.0
2025-02-10 10:45:00,267.19,267.45,267.04,267.04,5928.0,266.8721,267.1318,266.7223,266.7223,5928.0
2025-02-10 10:50:00,267.15,267.15,266.68,266.68,4077.0,266.8321,266.8321,266.3627,266.3627,4077.0
2025-02-10 10:55:00,266.69,266.71,266.48,266.57,2312.0,266.3727,266.3927,266.1629,266.2528,2312.0
2025-02-10 11:00:00,266.57,266.82,266.45,266.5,4221.0,266.2528,266.5025,266.133,266.1829,4221.0
2025-02-10 11:05:00,266.52,267.08,266.52,267.0,13381.0,266.2029,266.7622,266.2029,266.6823,13381.0
2025-02-10 11:10:00,266.94,267.05,266.62,266.64,3145.0,266.6224,266.7323,266.3028,266.3227,3145.0
2025-02-10 11:15:00,266.49,266.69,266.01,266.28,5546.0,266.1729,266.3727,265.6935,265.9632,5546.0
2025-02-10 11:20:00,266.45,266.56,266.25,266.28,6415.0,266.133,266.2428,265.9332,265.9632,6415.0
2025-02-10 11:25:00,266.35,266.41,266.0,266.4,7986.0,266.0331,266.093,265.6835,266.083,7986.0
2025-02-10 11:30:00,266.45,266.45,265.91,265.91,5011.0,266.133,266.133,265.5936,265.5936,5011.0
2025-02-10 11:35:00,266.06,266.25,265.95,266.15,11067.0,265.7434,265.9332,265.6336,265.8333,11067.0
2025-02-10 11:40:00,266.31,266.31,266.15,266.21,1799.0,265.9931,265.9931,265.8333,265.8933,1799.0
2025-02-10 11:45:00,266.28,266.43,266.11,266.25,8082.0,265.9632,266.113,265.7934,265.9332,8082.0
2025-02-10 11:50:00,266.35,266.56,266.34,266.46,6289.0,266.0331,266.2428,266.0231,266.143,6289.0
2025-02-10 11:55:00,266.39,266.46,266.14,266.14,2019.0,266.073,266.143,265.8233,265.8233,2019.0
2025-02-10 12:00:00,266.14,266.36,266.03,266.03,5773.0,265.8233,266.0431,265.7135,265.7135,5773.0
2025-02-10 12:05:00,265.93,265.96,265.75,265.78,3270.0,265.6136,265.6436,265.4338,265.4638,3270.0
2025-02-10 12:10:00,265.78,265.78,265.46,265.61,3217.0,265.4638,265.4638,265.1442,265.294,3217.0
2025-02-10 12:15:00,265.58,265.76,265.43,265.67,8962.0,265.264,265.4438,265.1142,265.3539,8962.0
2025-02-10 12:20:00,265.54,265.73,265.53,265.53,4218.0,265.2241,265.4138,265.2141,265.2141,4218.0
2025-02-10 12:25:00,265.59,265.73,265.54,265.62,4201.0,265.274,265.4138,265.2241,265.304,4201.0
2025-02-10 12:30:00,265.63,265.73,265.6,265.6,6903.0,265.3139,265.4138,265.284,265.284,6903.0
2025-02-10 12:35:00,265.64,265.87,265.6,265.79,8776.0,265.3239,265.5537,265.284,265.4738,8776.0
2025-02-10 12:40:00,265.82,265.87,265.67,265.72,9010.0,265.5037,265.5537,265.3539,265.4038,9010.0
2025-02-10 12:45:00,265.66,265.85,265.59,265.7,9414.0,265.3439,265.5337,265.274,265.3839,9414.0
2025-02-10 12:50:00,265.64,265.69,265.6,265.69,3835.0,265.3239,265.3739,265.284,265.3739,3835.0
2025-02-10 12:55:00,265.72,266.0,265.55,265.93,15956.0,265.4038,265.6835,265.234,265.6136,15956.0
2025-02-10 13:00:00,266.01,266.23,266.01,266.19,4268.0,265.6935,265.9132,265.6935,265.8733,4268.0
2025-02-10 13:05:00,266.19,266.35,266.12,266.27,5100.0,265.8733,266.0331,265.8034,265.9532,5100.0
2025-02-10 13:10:00,266.19,266.54,266.19,266.47,6766.0,265.8733,266.2229,265.8733,266.153,6766.0
2025-02-10 13:15:00,266.47,266.47,266.13,266.14,4857.0,266.153,266.153,265.8134,265.8233,4857.0
2025-02-10 13:20:00,266.05,266.24,266.05,266.18,3527.0,265.7334,265.9232,265.7334,265.8633,3527.0
2025-02-10 13:25:00,266.17,266.54,266.16,266.4,6288.0,265.8533,266.2229,265.8433,266.083,6288.0
2025-02-10 13:30:00,266.5,266.51,266.17,266.25,5294.0,266.1829,266.1929,265.8533,265.9332,5294.0
2025-02-10 13:35:00,266.31,266.33,266.2,266.2,3283.0,265.9931,266.0131,265.8833,265.8833,3283.0
2025-02-10 13:40:00,266.16,266.27,266.13,266.21,6283.0,265.8433,265.9532,265.8134,265.8933,6283.0
2025-02-10 13:45:00,266.21,266.23,266.13,266.23,2889.0,265.8933,265.9132,265.8134,265.9132,2889.0
2025-02-10 13:50:00,266.27,266.46,266.27,266.39,6838.0,265.9532,266.143,265.9532,266.073,6838.0
2025-02-10 13:55:00,266.35,266.47,266.31,266.42,5226.0,266.0331,266.153,265.9931,266.103,5226.0
2025-02-10 14:00:00,266.34,266.54,266.31,266.49,3722.0,266.0231,266.2229,265.9931,266.1729,3722.0
2025-02-10 14:05:00,266.48,266.68,266.48,266.67,6670.0,266.1629,266.3627,266.1629,266.3527,6670.0
2025-02-10 14:10:00,266.63,267.04,266.63,267.04,10251.0,266.3128,266.7223,266.3128,266.7223,10251.0
2025-02-10 14:15:00,267.05,267.12,266.91,266.94,2550.0,266.7323,266.8022,266.5924,266.6224,2550.0
2025-02-10 14:20:00,266.81,266.93,266.78,266.81,6538.0,266.4925,266.6124,266.4626,266.4925,6538.0
2025-02-10 14:25:00,266.81,266.82,266.68,266.81,1911.0,266.4925,266.5025,266.3627,266.4925,1911.0
2025-02-10 14:30:00,266.87,267.15,266.83,267.09,4340.0,266.5525,266.8321,266.5125,266.7722,4340.0
2025-02-10 14:35:00,267.03,267.25,266.98,267.2,3825.0,266.7123,266.932,266.6623,266.8821,3825.0
2025-02-10 14:40:00,267.1,267.27,267.1,267.21,2325.0,266.7822,266.952,266.7822,266.8921,2325.0
2025-02-10 14:45:00,267.19,267.3,267.18,267.28,2893.0,266.8721,266.982,266.8621,266.962,2893.0
2025-02-10 14:50:00,267.2,267.37,267.2,267.32,2601.0,266.8821,267.0519,266.8821,267.0019,2601.0
2025-02-10 14:55:00,267.35,267.4,267.24,267.24,2627.0,267.0319,267.0818,266.922,266.922,2627.0
2025-02-10 15:00:00,267.21,267.66,267.1,267.6,11089.0,266.8921,267.3415,266.7822,267.2816,11089.0
2025-02-10 15:05:00,267.55,267.65,267.49,267.61,3612.0,267.2317,267.3315,267.1717,267.2916,3612.0
2025-02-10 15:10:00,267.67,268.0,267.67,268.0,5104.0,267.3515,267.6811,267.3515,267.6811,5104.0
2025-02-10 15:15:00,268.04,268.13,267.97,268.0,3589.0,267.7211,267.811,267.6512,267.6811,3589.0
2025-02-10 15:20:00,268.0,268.01,267.88,267.93,4055.0,267.6811,267.6911,267.5613,267.6112,4055.0
2025-02-10 15:25:00,267.99,268.11,267.93,268.04,5879.0,267.6711,267.791,267.6112,267.7211,5879.0
2025-02-10 15:30:00,267.92,267.98,267.78,267.81,4124.0,267.6012,267.6612,267.4614,267.4914,4124.0
2025-02-10 15:35:00,267.79,267.85,267.35,267.57,10963.0,267.4714,267.5313,267.0319,267.2516,10963.0
2025-02-10 15:40:00,267.61,268.04,267.51,267.88,16775.0,267.2916,267.7211,267.1917,267.5613,16775.0
2025-02-10 15:45:00,267.86,268.0,267.76,267.86,17584.0,267.5413,267.6811,267.4414,267.5413,17584.0
2025-02-10 15:50:00,267.96,268.38,267.79,267.85,18294.0,267.6412,268.0607,267.4714,267.5313,18294.0
2025-02-10 15:55:00,267.81,268.05,267.15,267.42,90697.0,267.4914,267.7311,266.8321,267.1018,90697.0
2025-02-11 09:30:00,263.5,265.03,263.0,264.4,25389.0,263.1865,264.7147,262.6871,264.0854,25389.0
2025-02-11 09:35:00,264.58,265.88,263.34,263.48,12737.0,264.2652,265.5637,263.0267,263.1665,12737.0
2025-02-11 09:40:00,263.31,264.51,263.31,264.42,10760.0,262.9967,264.1953,262.9967,264.1054,10760.0
2025-02-11 09:45:00,264.59,264.7,263.82,264.4,10117.0,264.2752,264.3851,263.5061,264.0854,10117.0
2025-02-11 09:50:00,264.4,265.48,264.39,264.51,8933.0,264.0854,265.1641,264.0754,264.1953,8933.0
2025-02-11 09:55:00,264.64,265.96,264.64,265.84,6769.0,264.3251,265.6436,264.3251,265.5237,6769.0
2025-02-11 10:00:00,265.79,266.05,265.09,265.45,16739.0,265.4738,265.7334,264.7746,265.1342,16739.0
2025-02-11 10:05:00,265.44,265.45,264.94,265.16,10471.0,265.1242,265.1342,264.6248,264.8445,10471.0
2025-02-11 10:10:00,265.42,266.1,265.15,265.43,13851.0,265.1042,265.7834,264.8345,265.1142,13851.0
2025-02-11 10:15:00,265.44,265.6,264.95,265.03,8347.0,265.1242,265.284,264.6348,264.7147,8347.0
2025-02-11 10:20:00,264.97,265.32,264.86,265.21,17294.0,264.6547,265.0043,264.5449,264.8944,17294.0
2025-02-11 10:25:00,265.22,265.43,265.08,265.24,8314.0,264.9044,265.1142,264.7646,264.9244,8314.0
2025-02-11 10:30:00,265.25,266.09,265.03,265.78,8044.0,264.9344,265.7734,264.7147,265.4638,8044.0
2025-02-11 10:35:00,265.79,266.57,265.64,266.25,5607.0,265.4738,266.2528,265.3239,265.9332,5607.0
2025-02-11 10:40:00,266.22,266.72,266.21,266.72,6010.0,265.9032,266.4027,265.8933,266.4027,6010.0
2025-02-11 10:45:00,266.72,266.8,266.4,266.58,3892.0,266.4027,266.4826,266.083,266.2628,3892.0
2025-02-11 10:50:00,266.71,266.71,266.23,266.52,12110.0,266.3927,266.3927,265.9132,266.2029,12110.0
2025-02-11 10:55:00,266.44,266.7,266.28,266.42,7058.0,266.123,266.3827,265.9632,266.103,7058.0
2025-02-11 11:00:00,266.55,267.38,266.54,267.15,10114.0,266.2329,267.0619,266.2229,266.8321,10114.0
2025-02-11 11:05:00,267.25,267.29,266.99,267.16,7090.0,266.932,266.972,266.6723,266.8421,7090.0
2025-02-11 11:10:00,267.07,267.43,266.6,267.0,18366.0,266.7522,267.1118,266.2828,266.6823,18366.0
2025-02-11 11:15:00,267.07,267.17,266.5,266.56,5282.0,266.7522,266.8521,266.1829,266.2428,5282.0
2025-02-11 11:20:00,266.61,267.05,266.46,266.54,10377.0,266.2928,266.7323,266.143,266.2229,10377.0
2025-02-11 11:25:00,266.72,266.72,265.84,266.39,15539.0,266.4027,266.4027,265.5237,266.073,15539.0
2025-02-11 11:30:00,266.39,266.93,266.17,266.93,11345.0,266.073,266.6124,265.8533,266.6124,11345.0
2025-02-11 11:35:00,266.86,266.89,266.17,266.5,11949.0,266.5425,266.5725,265.8533,266.1829,11949.0
2025-02-11 11:40:00,266.53,267.49,266.46,267.48,13334.0,266.2129,267.1717,266.143,267.1617,13334.0
2025-02-11 11:45:00,267.34,267.88,267.13,267.83,9700.0,267.0219,267.5613,266.8122,267.5113,9700.0
2025-02-11 11:50:00,267.77,268.03,267.56,267.73,6655.0,267.4514,267.7111,267.2417,267.4115,6655.0
2025-02-11 11:55:00,267.72,268.1,267.71,267.86,3330.0,267.4015,267.781,267.3915,267.5413,3330.0
2025-02-11 12:00:00,267.8,268.29,267.75,268.29,7636.0,267.4814,267.9708,267.4314,267.9708,7636.0
2025-02-11 12:05:00,268.24,268.36,267.83,268.36,8418.0,267.9208,268.0407,267.5113,268.0407,8418.0
2025-02-11 12:10:00,268.36,268.36,267.95,268.07,4393.0,268.0407,268.0407,267.6312,267.751,4393.0
2025-02-11 12:15:00,268.06,268.29,267.94,268.29,5760.0,267.7411,267.9708,267.6212,267.9708,5760.0
2025-02-11 12:20:00,268.27,268.66,268.23,268.53,3718.0,267.9508,268.3403,267.9109,268.2105,3718.0
2025-02-11 12:25:00,268.6,268.94,268.48,268.78,7784.0,268.2804,268.62,268.1606,268.4602,7784.0
2025-02-11 12:30:00,268.85,269.06,268.73,268.85,6536.0,268.5301,268.7399,268.4103,268.5301,6536.0
2025-02-11 12:35:00,268.76,268.87,268.67,268.77,8493.0,268.4402,268.5501,268.3503,268.4502,8493.0
2025-02-11 12:40:00,268.77,269.19,268.67,269.07,15423.0,268.4502,268.8697,268.3503,268.7499,15423.0
2025-02-11 12:45:00,268.97,269.04,268.7,268.97,11803.0,268.65,268.7199,268.3803,268.65,11803.0
2025-02-11 12:50:00,268.91,269.0,268.63,268.76,6782.0,268.59,268.6799,268.3104,268.4402,6782.0
2025-02-11 12:55:00,268.77,269.08,268.76,268.92,4633.0,268.4502,268.7598,268.4402,268.6,4633.0
2025-02-11 13:00:00,268.89,269.01,268.81,268.9,5131.0,268.5701,268.6899,268.4902,268.5801,5131.0
2025-02-11 13:05:00,268.98,269.29,268.98,269.06,10743.0,268.66,268.9696,268.66,268.7399,10743.0
2025-02-11 13:10:00,269.06,269.15,268.98,269.03,5768.0,268.7399,268.8298,268.66,268.7099,5768.0
2025-02-11 13:15:00,269.03,269.28,268.93,268.94,17165.0,268.7099,268.9596,268.61,268.62,17165.0
2025-02-11 13:20:00,268.97,269.3,268.97,269.07,7228.0,268.65,268.9796,268.65,268.7499,7228.0
2025-02-11 13:25:00,269.05,269.09,268.84,268.9,8294.0,268.7299,268.7698,268.5201,268.5801,8294.0
2025-02-11 13:30:00,268.8,269.15,268.8,268.9,7949.0,268.4802,268.8298,268.4802,268.5801,7949.0
2025-02-11 13:35:00,268.94,269.16,268.8,268.89,10152.0,268.62,268.8397,268.4802,268.5701,10152.0
2025-02-11 13:40:00,269.01,269.13,268.6,268.73,9772.0,268.6899,268.8098,268.2804,268.4103,9772.0
2025-02-11 13:45:00,268.73,269.14,268.65,269.13,8893.0,268.4103,268.8198,268.3304,268.8098,8893.0
2025-02-11 13:50:00,269.06,269.34,269.04,269.32,9450.0,268.7399,269.0195,268.7199,268.9996,9450.0
2025-02-11 13:55:00,269.29,269.3,269.07,269.12,9185.0,268.9696,268.9796,268.7499,268.7998,9185.0
2025-02-11 14:00:00,269.12,269.29,268.94,269.17,20959.0,268.7998,268.9696,268.62,268.8497,20959.0
2025-02-11 14:05:00,269.19,269.2,268.96,268.98,13370.0,268.8697,268.8797,268.64,268.66,13370.0
2025-02-11 14:10:00,268.98,269.35,268.92,269.32,14329.0,268.66,269.0295,268.6,268.9996,14329.0
2025-02-11 14:15:00,269.32,269.5,269.21,269.21,8639.0,268.9996,269.1793,268.8897,268.8897,8639.0
2025-02-11 14:20:00,269.27,269.82,269.25,269.66,64557.0,268.9496,269.499,268.9296,269.3392,64557.0
2025-02-11 14:25:00,269.72,269.95,269.72,269.81,18404.0,269.3991,269.6288,269.3991,269.489,18404.0
2025-02-11 14:30:00,269.81,270.19,269.79,269.94,29172.0,269.489,269.8685,269.469,269.6188,29172.0
2025-02-11 14:35:00,269.94,270.12,269.75,270.02,24365.0,269.6188,269.7986,269.429,269.6987,24365.0
2025-02-11 14:40:00,269.94,270.54,269.94,270.44,11839.0,269.6188,270.2181,269.6188,270.1182,11839.0
2025-02-11 14:45:00,270.51,270.67,270.41,270.65,11162.0,270.1881,270.348,270.0883,270.328,11162.0
2025-02-11 14:50:00,270.66,270.85,270.57,270.61,30275.0,270.338,270.5277,270.2481,270.288,30275.0
2025-02-11 14:55:00,270.6,270.89,270.54,270.6,24503.0,270.278,270.5677,270.2181,270.278,24503.0
2025-02-11 15:00:00,270.66,270.81,270.39,270.63,19352.0,270.338,270.4878,270.0683,270.308,19352.0
2025-02-11 15:05:00,270.6,270.64,270.04,270.04,14775.0,270.278,270.318,269.7187,269.7187,14775.0
2025-02-11 15:10:00,270.0,270.09,269.8,269.96,11324.0,269.6788,269.7686,269.479,269.6388,11324.0
2025-02-11 15:15:00,269.95,270.1,269.86,269.94,17726.0,269.6288,269.7786,269.5389,269.6188,17726.0
2025-02-11 15:20:00,269.94,270.02,269.7,269.82,8481.0,269.6188,269.6987,269.3791,269.499,8481.0
2025-02-11 15:25:00,269.84,269.92,269.63,269.9,10617.0,269.5189,269.5988,269.3092,269.5789,10617.0
2025-02-11 15:30:00,269.89,269.97,269.78,269.92,9814.0,269.5689,269.6488,269.459,269.5988,9814.0
2025-02-11 15:35:00,269.88,270.03,269.82,269.9,10546.0,269.5589,269.7087,269.499,269.5789,10546.0
2025-02-11 15:40:00,269.9,269.98,269.5,269.76,15574.0,269.5789,269.6588,269.1793,269.439,15574.0
2025-02-11 15:45:00,269.85,269.9,269.34,269.35,22280.0,269.5289,269.5789,269.0195,269.0295,22280.0
2025-02-11 15:50:00,269.35,269.43,268.72,268.73,38848.0,269.0295,269.1094,268.4003,268.4103,38848.0
2025-02-11 15:55:00,268.79,269.19,268.79,269.13,132907.0,268.4702,268.8697,268.4702,268.8098,132907.0
2025-02-12 09:30:00,268.18,269.99,268.17,269.38,35296.0,267.8609,269.6688,267.8509,269.0595,35296.0
2025-02-12 09:35:00,269.41,270.57,269.41,270.44,20491.0,269.0895,270.2481,269.0895,270.1182,20491.0
2025-02-12 09:40:00,270.33,270.37,269.77,269.99,6595.0,270.0084,270.0483,269.449,269.6688,6595.0
2025-02-12 09:45:00,269.9,270.35,269.72,270.16,41131.0,269.5789,270.0283,269.3991,269.8386,41131.0
2025-02-12 09:50:00,270.27,271.09,270.26,270.99,35427.0,269.9484,270.7675,269.9384,270.6676,35427.0
2025-02-12 09:55:00,271.0,271.27,270.95,271.14,17444.0,270.6776,270.9472,270.6276,270.8174,17444.0
2025-02-12 10:00:00,271.09,271.09,270.11,270.45,11083.0,270.7675,270.7675,269.7886,270.1282,11083.0
2025-02-12 10:05:00,270.44,271.28,270.16,271.18,12831.0,270.1182,270.9572,269.8386,270.8573,12831.0
2025-02-12 10:10:00,271.18,271.28,270.72,270.89,18947.0,270.8573,270.9572,270.3979,270.5677,18947.0
2025-02-12 10:15:00,270.89,270.96,270.54,270.84,10304.0,270.5677,270.6376,270.2181,270.5178,10304.0
2025-02-12 10:20:00,270.83,271.16,270.65,270.79,10044.0,270.5078,270.8374,270.328,270.4678,10044.0
2025-02-12 10:25:00,270.8,271.1,270.49,270.73,7658.0,270.4778,270.7774,270.1682,270.4079,7658.0
2025-02-12 10:30:00,270.71,271.09,270.71,270.98,6199.0,270.3879,270.7675,270.3879,270.6576,6199.0
2025-02-12 10:35:00,270.88,271.43,270.88,271.33,21823.0,270.5577,271.107,270.5577,271.0072,21823.0
2025-02-12 10:40:00,271.28,271.99,271.14,271.79,16228.0,270.9572,271.6664,270.8174,271.4666,16228.0
2025-02-12 10:45:00,271.76,271.92,271.37,271.47,13812.0,271.4367,271.5965,271.0471,271.147,13812.0
2025-02-12 10:50:00,271.5,271.66,271.38,271.52,9116.0,271.177,271.3368,271.0571,271.1969,9116.0
2025-02-12 10:55:00,271.52,271.83,271.51,271.82,7394.0,271.1969,271.5066,271.187,271.4966,7394.0
2025-02-12 11:00:00,271.82,271.82,271.36,271.46,11215.0,271.4966,271.4966,271.0371,271.137,11215.0
2025-02-12 11:05:00,271.53,271.53,271.07,271.17,8228.0,271.2069,271.2069,270.7475,270.8474,8228.0
2025-02-12 11:10:00,271.06,271.35,270.6,270.77,13563.0,270.7375,271.0271,270.278,270.4478,13563.0
2025-02-12 11:15:00,270.93,271.36,270.87,271.27,10010.0,270.6076,271.0371,270.5477,270.9472,10010.0
2025-02-12 11:20:00,271.4,271.42,271.1,271.41,14579.0,271.0771,271.0971,270.7774,271.0871,14579.0
2025-02-12 11:25:00,271.37,271.41,271.22,271.22,8806.0,271.0471,271.0871,270.8973,270.8973,8806.0
2025-02-12 11:30:00,271.3,271.44,271.07,271.34,19126.0,270.9772,271.117,270.7475,271.0172,19126.0
2025-02-12 11:35:00,271.34,271.56,271.28,271.42,10934.0,271.0172,271.2369,270.9572,271.0971,10934.0
2025-02-12 11:40:00,271.42,272.12,271.39,272.09,13816.0,271.0971,271.7962,271.0671,271.7663,13816.0
2025-02-12 11:45:00,272.09,272.12,271.79,272.05,9042.0,271.7663,271.7962,271.4666,271.7263,9042.0
2025-02-12 11:50:00,272.1,272.61,272.03,272.45,9294.0,271.7763,272.2856,271.7063,272.1258,9294.0
2025-02-12 11:55:00,272.47,272.9,272.47,272.82,10467.0,272.1458,272.5753,272.1458,272.4954,10467.0
2025-02-12 12:00:00,272.82,272.89,272.69,272.77,11618.0,272.4954,272.5653,272.3655,272.4455,11618.0
2025-02-12 12:05:00,272.77,272.79,272.59,272.6,6225.0,272.4455,272.4654,272.2657,272.2757,6225.0
2025-02-12 12:10:00,272.6,273.14,272.54,273.14,18259.0,272.2757,272.815,272.2157,272.815,18259.0
2025-02-12 12:15:00,273.11,273.38,273.05,273.3,17525.0,272.785,273.0547,272.7251,272.9748,17525.0
2025-02-12 12:20:00,273.3,273.89,273.28,273.89,16287.0,272.9748,273.5641,272.9548,273.5641,16287.0
2025-02-12 12:25:00,273.9,274.46,273.89,274.38,8524.0,273.5741,274.1334,273.5641,274.0535,8524.0
2025-02-12 12:30:00,274.3,274.53,274.16,274.36,16206.0,273.9736,274.2034,273.8338,274.0336,16206.0
2025-02-12 12:35:00,274.36,274.36,273.78,273.79,9024.0,274.0336,274.0336,273.4543,273.4642,9024.0
2025-02-12 12:40:00,273.91,273.94,273.72,273.73,7229.0,273.5841,273.6141,273.3943,273.4043,7229.0
2025-02-12 12:45:00,273.73,274.06,273.72,273.87,10511.0,273.4043,273.7339,273.3943,273.5441,10511.0
2025-02-12 12:50:00,273.87,273.9,273.59,273.67,3456.0,273.5441,273.5741,273.2645,273.3444,3456.0
2025-02-12 12:55:00,273.74,273.92,273.61,273.82,4923.0,273.4143,273.5941,273.2845,273.4942,4923.0
2025-02-12 13:00:00,273.82,273.97,273.46,273.54,13183.0,273.4942,273.644,273.1346,273.2145,13183.0
2025-02-12 13:05:00,273.68,273.77,273.51,273.55,6366.0,273.3544,273.4443,273.1846,273.2245,6366.0
2025-02-12 13:10:00,273.56,273.7,273.41,273.67,4308.0,273.2345,273.3743,273.0847,273.3444,4308.0
2025-02-12 13:15:00,273.73,273.73,273.43,273.49,8261.0,273.4043,273.4043,273.1047,273.1646,8261.0
2025-02-12 13:20:00,273.48,273.6,273.48,273.6,3002.0,273.1546,273.2745,273.1546,273.2745,3002.0
2025-02-12 13:25:00,273.66,273.82,273.55,273.56,8652.0,273.3344,273.4942,273.2245,273.2345,8652.0
2025-02-12 13:30:00,273.45,273.98,273.39,273.98,15271.0,273.1246,273.654,273.0647,273.654,15271.0
2025-02-12 13:35:00,273.97,274.04,273.83,273.94,7697.0,273.644,273.7139,273.5042,273.6141,7697.0
2025-02-12 13:40:00,274.02,274.04,273.67,273.7,6854.0,273.694,273.7139,273.3444,273.3743,6854.0
2025-02-12 13:45:00,273.7,273.97,273.7,273.75,4856.0,273.3743,273.644,273.3743,273.4243,4856.0
2025-02-12 13:50:00,273.8,273.8,273.52,273.56,5643.0,273.4742,273.4742,273.1946,273.2345,5643.0
2025-02-12 13:55:00,273.56,273.57,273.07,273.17,5546.0,273.2345,273.2445,272.7451,272.845,5546.0
2025-02-12 14:00:00,273.29,273.3,273.01,273.08,7765.0,272.9648,272.9748,272.6852,272.7551,7765.0
2025-02-12 14:05:00,273.07,273.15,272.81,273.13,7561.0,272.7451,272.825,272.4854,272.805,7561.0
2025-02-12 14:10:00,273.15,273.22,272.75,272.97,11459.0,272.825,272.8949,272.4255,272.6452,11459.0
2025-02-12 14:15:00,272.89,273.01,272.66,272.66,9666.0,272.5653,272.6852,272.3356,272.3356,9666.0
2025-02-12 14:20:00,272.54,272.8,272.44,272.8,8376.0,272.2157,272.4754,272.1158,272.4754,8376.0
2025-02-12 14:25:00,272.78,272.82,272.62,272.73,8099.0,272.4554,272.4954,272.2956,272.4055,8099.0
2025-02-12 14:30:00,272.73,272.84,272.66,272.75,10269.0,272.4055,272.5154,272.3356,272.4255,10269.0
2025-02-12 14:35:00,272.75,272.88,272.73,272.78,12254.0,272.4255,272.5553,272.4055,272.4554,12254.0
2025-02-12 14:40:00,272.78,273.16,272.77,273.01,10468.0,272.4554,272.835,272.4455,272.6852,10468.0
2025-02-12 14:45:00,273.0,273.56,273.0,273.49,8556.0,272.6752,273.2345,272.6752,273.1646,8556.0
2025-02-12 14:50:00,273.49,273.49,273.31,273.42,8200.0,273.1646,273.1646,272.9848,273.0947,8200.0
2025-02-12 14:55:00,273.42,273.42,273.22,273.31,14520.0,273.0947,273.0947,272.8949,272.9848,14520.0
2025-02-12 15:00:00,273.35,273.37,273.15,273.3,6585.0,273.0248,273.0447,272.825,272.9748,6585.0
2025-02-12 15:05:00,273.3,273.39,273.23,273.25,7054.0,272.9748,273.0647,272.9049,272.9249,7054.0
2025-02-12 15:10:00,273.25,273.25,273.0,273.07,11381.0,272.9249,272.9249,272.6752,272.7451,11381.0
2025-02-12 15:15:00,272.94,272.94,272.73,272.79,7760.0,272.6153,272.6153,272.4055,272.4654,7760.0
2025-02-12 15:20:00,272.79,272.79,272.53,272.75,10408.0,272.4654,272.4654,272.2057,272.4255,10408.0
2025-02-12 15:25:00,272.76,272.92,272.59,272.69,12498.0,272.4355,272.5953,272.2657,272.3655,12498.0
2025-02-12 15:30:00,272.69,272.9,272.63,272.81,22705.0,272.3655,272.5753,272.3056,272.4854,22705.0
2025-02-12 15:35:00,272.81,273.04,272.79,273.04,15463.0,272.4854,272.7151,272.4654,272.7151,15463.0
2025-02-12 15:40:00,273.04,273.07,272.71,272.82,22292.0,272.7151,272.7451,272.3855,272.4954,22292.0
2025-02-12 15:45:00,272.82,273.23,272.75,273.23,31327.0,272.4954,272.9049,272.4255,272.9049,31327.0
2025-02-12 15:50:00,273.23,273.88,273.22,273.43,51554.0,272.9049,273.5541,272.8949,273.1047,51554.0
2025-02-12 15:55:00,273.47,273.64,273.36,273.48,107188.0,273.1446,273.3144,273.0348,273.1546,107188.0
2025-02-13 09:30:00,275.22,275.22,272.77,272.79,21330.0,274.8925,274.8925,272.4455,272.4654,21330.0
2025-02-13 09:35:00,272.43,273.0,271.88,273.0,3964.0,272.1059,272.6752,271.5565,272.6752,3964.0
2025-02-13 09:40:00,272.94,273.66,272.94,273.45,1751.0,272.6153,273.3344,272.6153,273.1246,1751.0
2025-02-13 09:45:00,273.59,273.6,272.52,272.79,6247.0,273.2645,273.2745,272.1958,272.4654,6247.0
2025-02-13 09:50:00,272.82,273.17,272.65,273.0,2210.0,272.4954,272.845,272.3256,272.6752,2210.0
2025-02-13 09:55:00,272.95,273.3,272.72,273.04,4730.0,272.6252,272.9748,272.3955,272.7151,4730.0
2025-02-13 10:00:00,273.04,273.33,272.8,273.04,7574.0,272.7151,273.0048,272.4754,272.7151,7574.0
2025-02-13 10:05:00,273.17,273.3,272.51,272.76,2099.0,272.845,272.9748,272.1858,272.4355,2099.0
2025-02-13 10:10:00,272.8,273.01,272.51,272.59,5534.0,272.4754,272.6852,272.1858,272.2657,5534.0
2025-02-13 10:15:00,272.55,272.76,272.49,272.51,1949.0,272.2257,272.4355,272.1658,272.1858,1949.0
2025-02-13 10:20:00,272.72,272.78,272.18,272.27,3987.0,272.3955,272.4554,271.8562,271.946,3987.0
2025-02-13 10:25:00,272.21,272.29,271.85,272.29,2051.0,271.8861,271.966,271.5265,271.966,2051.0
2025-02-13 10:30:00,272.25,272.59,272.1,272.12,4022.0,271.9261,272.2657,271.7763,271.7962,4022.0
2025-02-13 10:35:00,272.15,272.3,272.04,272.18,5651.0,271.8262,271.976,271.7163,271.8562,5651.0
2025-02-13 10:40:00,272.21,272.35,271.9,272.35,2746.0,271.8861,272.026,271.5765,272.026,2746.0
2025-02-13 10:45:00,272.48,272.6,272.09,272.14,4003.0,272.1558,272.2757,271.7663,271.8162,4003.0
2025-02-13 10:50:00,272.07,272.23,271.91,271.96,2658.0,271.7463,271.9061,271.5865,271.6364,2658.0
2025-02-13 10:55:00,271.85,271.85,271.52,271.55,4082.0,271.5265,271.5265,271.1969,271.2269,4082.0
2025-02-13 11:00:00,271.56,271.56,270.72,270.8,4137.0,271.2369,271.2369,270.3979,270.4778,4137.0
2025-02-13 11:05:00,270.77,271.06,270.57,271.06,5908.0,270.4478,270.7375,270.2481,270.7375,5908.0
2025-02-13 11:10:00,271.14,271.49,270.68,270.68,2775.0,270.8174,271.167,270.3579,270.3579,2775.0
2025-02-13 11:15:00,270.75,270.89,270.59,270.76,3368.0,270.4279,270.5677,270.268,270.4378,3368.0
2025-02-13 11:20:00,270.76,270.77,270.55,270.6,4105.0,270.4378,270.4478,270.2281,270.278,4105.0
2025-02-13 11:25:00,270.47,270.47,270.27,270.36,5247.0,270.1482,270.1482,269.9484,270.0383,5247.0
2025-02-13 11:30:00,270.29,270.59,270.24,270.38,11062.0,269.9684,270.268,269.9185,270.0583,11062.0
2025-02-13 11:35:00,270.52,270.82,270.52,270.7,5988.0,270.1981,270.4978,270.1981,270.3779,5988.0
2025-02-13 11:40:00,270.77,270.87,270.65,270.69,11635.0,270.4478,270.5477,270.328,270.3679,11635.0
2025-02-13 11:45:00,270.61,270.61,270.53,270.59,2142.0,270.288,270.288,270.2081,270.268,2142.0
2025-02-13 11:50:00,270.59,270.63,270.45,270.47,4253.0,270.268,270.308,270.1282,270.1482,4253.0
2025-02-13 11:55:00,270.47,270.47,270.03,270.22,15714.0,270.1482,270.1482,269.7087,269.8985,15714.0
2025-02-13 12:00:00,270.22,270.33,270.0,270.33,14087.0,269.8985,270.0084,269.6788,270.0084,14087.0
2025-02-13 12:05:00,270.25,270.67,270.24,270.31,18865.0,269.9285,270.348,269.9185,269.9884,18865.0
2025-02-13 12:10:00,270.33,270.42,270.07,270.07,31029.0,270.0084,270.0983,269.7487,269.7487,31029.0
2025-02-13 12:15:00,270.06,270.12,269.86,269.86,3270.0,269.7387,269.7986,269.5389,269.5389,3270.0
2025-02-13 12:20:00,269.84,269.84,269.62,269.67,12713.0,269.5189,269.5189,269.2992,269.3491,12713.0
2025-02-13 12:25:00,269.61,269.61,269.27,269.47,4969.0,269.2892,269.2892,268.9496,269.1494,4969.0
2025-02-13 12:30:00,269.47,269.48,269.33,269.41,9553.0,269.1494,269.1594,269.0095,269.0895,9553.0
2025-02-13 12:35:00,269.48,269.62,269.33,269.42,4883.0,269.1594,269.2992,269.0095,269.0994,4883.0
2025-02-13 12:40:00,269.42,269.42,269.15,269.32,4053.0,269.0994,269.0994,268.8298,268.9996,4053.0
2025-02-13 12:45:00,269.33,269.71,269.33,269.68,4658.0,269.0095,269.3891,269.0095,269.3591,4658.0
2025-02-13 12:50:00,269.63,269.67,269.37,269.38,5855.0,269.3092,269.3491,269.0495,269.0595,5855.0
2025-02-13 12:55:00,269.44,269.5,268.87,269.31,8002.0,269.1194,269.1793,268.5501,268.9896,8002.0
2025-02-13 13:00:00,269.3,269.59,269.3,269.55,2225.0,268.9796,269.2692,268.9796,269.2293,2225.0
2025-02-13 13:05:00,269.42,269.72,269.42,269.65,1932.0,269.0994,269.3991,269.0994,269.3292,1932.0
2025-02-13 13:10:00,269.63,269.91,269.59,269.72,3701.0,269.3092,269.5889,269.2692,269.3991,3701.0
2025-02-13 13:15:00,269.72,269.76,269.42,269.42,5109.0,269.3991,269.439,269.0994,269.0994,5109.0
2025-02-13 13:20:00,269.43,269.63,269.33,269.53,3954.0,269.1094,269.3092,269.0095,269.2093,3954.0
2025-02-13 13:25:00,269.53,270.0,269.52,269.95,6558.0,269.2093,269.6788,269.1993,269.6288,6558.0
2025-02-13 13:30:00,270.15,270.23,270.06,270.09,4851.0,269.8286,269.9085,269.7387,269.7686,4851.0
2025-02-13 13:35:00,270.09,270.32,270.08,270.25,12037.0,269.7686,269.9984,269.7587,269.9285,12037.0
2025-02-13 13:40:00,270.25,270.26,269.59,269.82,7431.0,269.9285,269.9384,269.2692,269.499,7431.0
2025-02-13 13:45:00,269.84,270.29,269.82,270.28,33884.0,269.5189,269.9684,269.499,269.9584,33884.0
2025-02-13 13:50:00,270.19,270.6,270.19,270.47,40882.0,269.8685,270.278,269.8685,270.1482,40882.0
2025-02-13 13:55:00,270.4,270.42,270.09,270.24,20724.0,270.0783,270.0983,269.7686,269.9185,20724.0
2025-02-13 14:00:00,270.39,270.87,270.24,270.49,30540.0,270.0683,270.5477,269.9185,270.1682,30540.0
2025-02-13 14:05:00,270.38,270.7,270.18,270.26,27678.0,270.0583,270.3779,269.8585,269.9384,27678.0
2025-02-13 14:10:00,270.09,270.12,269.46,269.63,2869.0,269.7686,269.7986,269.1394,269.3092,2869.0
2025-02-13 14:15:00,269.52,269.63,268.51,268.76,7689.0,269.1993,269.3092,268.1905,268.4402,7689.0
2025-02-13 14:20:00,268.76,268.76,268.26,268.58,14937.0,268.4402,268.4402,267.9408,268.2604,14937.0
2025-02-13 14:25:00,268.59,268.82,268.59,268.68,5452.0,268.2704,268.5002,268.2704,268.3603,5452.0
2025-02-13 14:30:00,268.74,268.75,268.32,268.44,10464.0,268.4202,268.4302,268.0007,268.1206,10464.0
2025-02-13 14:35:00,268.44,268.75,267.84,267.98,10832.0,268.1206,268.4302,267.5213,267.6612,10832.0
2025-02-13 14:40:00,267.9,268.12,267.79,267.85,3650.0,267.5812,267.801,267.4714,267.5313,3650.0
2025-02-13 14:45:00,267.85,268.15,267.77,267.87,11379.0,267.5313,267.831,267.4514,267.5513,11379.0
2025-02-13 14:50:00,267.87,268.07,267.86,268.01,3730.0,267.5513,267.751,267.5413,267.6911,3730.0
2025-02-13 14:55:00,268.0,268.38,267.91,268.36,6481.0,267.6811,268.0607,267.5912,268.0407,6481.0
2025-02-13 15:00:00,268.37,268.53,268.2,268.27,1950.0,268.0507,268.2105,267.8809,267.9508,1950.0
2025-02-13 15:05:00,268.26,268.46,268.2,268.33,7697.0,267.9408,268.1406,267.8809,268.0107,7697.0
2025-02-13 15:10:00,268.33,268.72,268.33,268.7,8278.0,268.0107,268.4003,268.0107,268.3803,8278.0
2025-02-13 15:15:00,268.72,269.06,268.72,269.05,7885.0,268.4003,268.7399,268.4003,268.7299,7885.0
2025-02-13 15:20:00,269.07,269.33,268.9,269.25,17844.0,268.7499,269.0095,268.5801,268.9296,17844.0
2025-02-13 15:25:00,269.34,269.64,269.32,269.59,5503.0,269.0195,269.3192,268.9996,269.2692,5503.0
2025-02-13 15:30:00,269.59,269.59,269.17,269.33,9225.0,269.2692,269.2692,268.8497,269.0095,9225.0
2025-02-13 15:35:00,269.28,269.47,269.26,269.36,5053.0,268.9596,269.1494,268.9396,269.0395,5053.0
2025-02-13 15:40:00,269.25,269.25,268.91,268.95,5679.0,268.9296,268.9296,268.59,268.63,5679.0
2025-02-13 15:45:00,269.01,269.19,268.96,269.06,11128.0,268.6899,268.8697,268.64,268.7399,11128.0
2025-02-13 15:50:00,269.15,269.6,268.98,269.43,22408.0,268.8298,269.2792,268.66,269.1094,22408.0
2025-02-13 15:55:00,269.37,269.81,269.33,269.64,80582.0,269.0495,269.489,269.0095,269.3192,80582.0
2025-02-14 09:30:00,270.78,271.0,269.55,269.8,11825.0,270.4578,270.6776,269.2293,269.479,11825.0
2025-02-14 09:35:00,269.8,269.8,268.05,268.5,11707.0,269.479,269.479,267.7311,268.1805,11707.0
2025-02-14 09:40:00,268.5,268.92,267.38,267.94,10795.0,268.1805,268.6,267.0619,267.6212,10795.0
2025-02-14 09:45:00,267.62,268.12,266.55,267.03,6261.0,267.3016,267.801,266.2329,266.7123,6261.0
2025-02-14 09:50:00,267.19,267.19,266.17,266.52,10448.0,266.8721,266.8721,265.8533,266.2029,10448.0
2025-02-14 09:55:00,266.42,267.15,266.07,266.66,18228.0,266.103,266.8321,265.7534,266.3427,18228.0
2025-02-14 10:00:00,267.05,267.44,266.79,267.44,10319.0,266.7323,267.1218,266.4726,267.1218,10319.0
2025-02-14 10:05:00,267.46,267.93,267.45,267.91,7053.0,267.1418,267.6112,267.1318,267.5912,7053.0
2025-02-14 10:10:00,267.69,267.69,266.96,266.96,5228.0,267.3715,267.3715,266.6424,266.6424,5228.0
2025-02-14 10:15:00,267.05,267.05,266.35,266.69,8382.0,266.7323,266.7323,266.0331,266.3727,8382.0
2025-02-14 10:20:00,266.71,266.8,266.39,266.55,6373.0,266.3927,266.4826,266.073,266.2329,6373.0
2025-02-14 10:25:00,266.61,266.76,266.47,266.65,9710.0,266.2928,266.4426,266.153,266.3327,9710.0
2025-02-14 10:30:00,266.48,266.86,266.31,266.76,9960.0,266.1629,266.5425,265.9931,266.4426,9960.0
2025-02-14 10:35:00,266.89,267.01,266.54,266.6,10420.0,266.5725,266.6923,266.2229,266.2828,10420.0
2025-02-14 10:40:00,266.57,266.57,266.03,266.19,3674.0,266.2528,266.2528,265.7135,265.8733,3674.0
2025-02-14 10:45:00,266.3,266.54,266.2,266.4,7902.0,265.9832,266.2229,265.8833,266.083,7902.0
2025-02-14 10:50:00,266.42,266.55,266.3,266.37,45369.0,266.103,266.2329,265.9832,266.0531,45369.0
2025-02-14 10:55:00,266.34,266.34,265.67,265.91,7962.0,266.0231,266.0231,265.3539,265.5936,7962.0
2025-02-14 11:00:00,265.77,266.07,265.7,265.77,3652.0,265.4538,265.7534,265.3839,265.4538,3652.0
2025-02-14 11:05:00,265.76,265.88,265.44,265.55,5579.0,265.4438,265.5637,265.1242,265.234,5579.0
2025-02-14 11:10:00,265.63,265.73,265.3,265.3,4621.0,265.3139,265.4138,264.9843,264.9843,4621.0
2025-02-14 11:15:00,265.31,265.5,264.74,265.47,15637.0,264.9943,265.1841,264.425,265.1541,15637.0
2025-02-14 11:20:00,265.4,265.53,265.12,265.13,4343.0,265.0842,265.2141,264.8046,264.8145,4343.0
2025-02-14 11:25:00,265.18,265.28,264.85,265.15,9753.0,264.8645,264.9644,264.5349,264.8345,9753.0
2025-02-14 11:30:00,265.12,265.2,264.71,264.85,3818.0,264.8046,264.8845,264.395,264.5349,3818.0
2025-02-14 11:35:00,264.85,264.9,264.71,264.85,4894.0,264.5349,264.5848,264.395,264.5349,4894.0
2025-02-14 11:40:00,264.87,265.7,264.86,265.7,13751.0,264.5549,265.3839,264.5449,265.3839,13751.0
2025-02-14 11:45:00,265.65,266.05,265.55,266.04,6714.0,265.3339,265.7334,265.234,265.7235,6714.0
2025-02-14 11:50:00,265.98,266.25,265.92,266.25,5030.0,265.6635,265.9332,265.6036,265.9332,5030.0
2025-02-14 11:55:00,266.25,266.74,266.14,266.74,8176.0,265.9332,266.4226,265.8233,266.4226,8176.0
2025-02-14 12:00:00,266.67,266.73,266.34,266.37,10962.0,266.3527,266.4126,266.0231,266.0531,10962.0
2025-02-14 12:05:00,266.43,266.73,266.37,266.47,13916.0,266.113,266.4126,266.0531,266.153,13916.0
2025-02-14 12:10:00,266.49,266.91,266.49,266.9,7770.0,266.1729,266.5924,266.1729,266.5824,7770.0
2025-02-14 12:15:00,266.9,266.9,266.03,266.06,6132.0,266.5824,266.5824,265.7135,265.7434,6132.0
2025-02-14 12:20:00,266.19,266.2,265.95,266.06,2446.0,265.8733,265.8833,265.6336,265.7434,2446.0
2025-02-14 12:25:00,266.06,266.15,266.03,266.11,3569.0,265.7434,265.8333,265.7135,265.7934,3569.0
2025-02-14 12:30:00,266.11,266.21,266.0,266.18,3108.0,265.7934,265.8933,265.6835,265.8633,3108.0
2025-02-14 12:35:00,266.12,266.24,265.95,266.08,7985.0,265.8034,265.9232,265.6336,265.7634,7985.0
2025-02-14 12:40:00,265.9,266.09,265.77,266.09,5426.0,265.5836,265.7734,265.4538,265.7734,5426.0
2025-02-14 12:45:00,266.12,266.19,266.02,266.17,4998.0,265.8034,265.8733,265.7035,265.8533,4998.0
2025-02-14 12:50:00,266.19,266.44,266.09,266.41,5474.0,265.8733,266.123,265.7734,266.093,5474.0
2025-02-14 12:55:00,266.45,266.48,265.93,265.93,6328.0,266.133,266.1629,265.6136,265.6136,6328.0
2025-02-14 13:00:00,265.9,266.14,265.9,266.03,3442.0,265.5836,265.8233,265.5836,265.7135,3442.0
2025-02-14 13:05:00,265.97,266.06,265.96,266.0,1265.0,265.6535,265.7434,265.6436,265.6835,1265.0
2025-02-14 13:10:00,266.0,266.07,266.0,266.02,2300.0,265.6835,265.7534,265.6835,265.7035,2300.0
2025-02-14 13:15:00,266.04,266.08,265.91,266.01,5238.0,265.7235,265.7634,265.5936,265.6935,5238.0
2025-02-14 13:20:00,265.98,266.07,265.85,265.88,5381.0,265.6635,265.7534,265.5337,265.5637,5381.0
2025-02-14 13:25:00,265.99,266.01,265.71,265.78,6027.0,265.6735,265.6935,265.3939,265.4638,6027.0
2025-02-14 13:30:00,265.76,266.0,265.76,265.99,5597.0,265.4438,265.6835,265.4438,265.6735,5597.0
2025-02-14 13:35:00,265.98,267.23,265.97,267.13,52051.0,265.6635,266.912,265.6535,266.8122,52051.0
2025-02-14 13:40:00,267.13,267.69,267.06,267.69,53817.0,266.8122,267.3715,266.7422,267.3715,53817.0
2025-02-14 13:45:00,267.84,268.03,267.66,267.93,9973.0,267.5213,267.7111,267.3415,267.6112,9973.0
2025-02-14 13:50:00,268.04,268.06,267.32,267.32,4554.0,267.7211,267.7411,267.0019,267.0019,4554.0
2025-02-14 13:55:00,267.32,267.44,267.06,267.09,3241.0,267.0019,267.1218,266.7422,266.7722,3241.0
2025-02-14 14:00:00,267.09,267.32,267.04,267.1,3848.0,266.7722,267.0019,266.7223,266.7822,3848.0
2025-02-14 14:05:00,267.01,267.04,266.88,266.88,2399.0,266.6923,266.7223,266.5625,266.5625,2399.0
2025-02-14 14:10:00,267.03,267.47,266.88,267.39,9406.0,266.7123,267.1518,266.5625,267.0719,9406.0
2025-02-14 14:15:00,267.35,267.41,267.05,267.18,3533.0,267.0319,267.0918,266.7323,266.8621,3533.0
2025-02-14 14:20:00,267.18,267.2,267.02,267.14,4194.0,266.8621,266.8821,266.7023,266.8222,4194.0
2025-02-14 14:25:00,267.19,267.19,266.99,267.06,2833.0,266.8721,266.8721,266.6723,266.7422,2833.0
2025-02-14 14:30:00,267.13,267.26,267.0,267.14,5014.0,266.8122,266.942,266.6823,266.8222,5014.0
2025-02-14 14:35:00,267.13,267.14,266.94,267.0,3921.0,266.8122,266.8222,266.6224,266.6823,3921.0
2025-02-14 14:40:00,267.05,267.05,266.88,267.02,17635.0,266.7323,266.7323,266.5625,266.7023,17635.0
2025-02-14 14:45:00,267.01,267.11,266.94,267.0,14713.0,266.6923,266.7922,266.6224,266.6823,14713.0
2025-02-14 14:50:00,266.99,267.04,266.53,266.53,18941.0,266.6723,266.7223,266.2129,266.2129,18941.0
2025-02-14 14:55:00,266.46,266.58,266.42,266.46,3538.0,266.143,266.2628,266.103,266.143,3538.0
2025-02-14 15:00:00,266.41,266.49,266.38,266.47,4635.0,266.093,266.1729,266.0631,266.153,4635.0
2025-02-14 15:05:00,266.48,266.48,266.36,266.36,2448.0,266.1629,266.1629,266.0431,266.0431,2448.0
2025-02-14 15:10:00,266.37,266.46,266.29,266.4,5279.0,266.0531,266.143,265.9732,266.083,5279.0
2025-02-14 15:15:00,266.41,266.53,266.17,266.17,10125.0,266.093,266.2129,265.8533,265.8533,10125.0
2025-02-14 15:20:00,266.17,266.19,265.76,265.76,11038.0,265.8533,265.8733,265.4438,265.4438,11038.0
2025-02-14 15:25:00,265.78,265.88,265.53,265.56,8054.0,265.4638,265.5637,265.2141,265.244,8054.0
2025-02-14 15:30:00,265.51,265.56,265.29,265.29,15804.0,265.1941,265.244,264.9744,264.9744,15804.0
2025-02-14 15:35:00,265.28,265.52,265.14,265.51,12862.0,264.9644,265.2041,264.8245,265.1941,12862.0
2025-02-14 15:40:00,265.52,265.52,265.21,265.39,8323.0,265.2041,265.2041,264.8944,265.0742,8323.0
2025-02-14 15:45:00,265.39,265.69,265.37,265.62,12364.0,265.0742,265.3739,265.0543,265.304,12364.0
2025-02-14 15:50:00,265.72,266.0,265.54,265.66,29623.0,265.4038,265.6835,265.2241,265.3439,29623.0
2025-02-14 15:55:00,265.68,266.01,265.66,265.84,112127.0,265.3639,265.6935,265.3439,265.5237,112127.0
2025-02-18 09:30:00,265.78,267.49,264.88,264.94,39600.0,265.4638,267.1717,264.5648,264.6248,39600.0
2025-02-18 09:35:00,264.71,264.71,262.98,263.69,3985.0,264.395,264.395,262.6671,263.3763,3985.0
2025-02-18 09:40:00,263.74,264.9,263.74,264.72,4663.0,263.4262,264.5848,263.4262,264.405,4663.0
2025-02-18 09:45:00,264.67,265.58,264.67,265.18,15677.0,264.3551,265.264,264.3551,264.8645,15677.0
2025-02-18 09:50:00,265.2,265.2,264.87,264.93,4619.0,264.8845,264.8845,264.5549,264.6148,4619.0
2025-02-18 09:55:00,264.56,264.91,263.61,263.61,8796.0,264.2452,264.5948,263.2964,263.2964,8796.0
2025-02-18 10:00:00,263.89,264.64,263.65,264.46,9579.0,263.576,264.3251,263.3363,264.1453,9579.0
2025-02-18 10:05:00,264.42,265.21,264.42,264.74,11465.0,264.1054,264.8944,264.1054,264.425,11465.0
2025-02-18 10:10:00,264.69,264.88,264.13,264.33,15575.0,264.3751,264.5648,263.8157,264.0155,15575.0
2025-02-18 10:15:00,264.56,265.09,264.51,264.95,4430.0,264.2452,264.7746,264.1953,264.6348,4430.0
2025-02-18 10:20:00,265.13,265.61,264.94,265.19,13414.0,264.8145,265.294,264.6248,264.8745,13414.0
2025-02-18 10:25:00,265.41,265.77,265.3,265.63,22405.0,265.0942,265.4538,264.9843,265.3139,22405.0
2025-02-18 10:30:00,265.71,266.02,265.63,265.93,20730.0,265.3939,265.7035,265.3139,265.6136,20730.0
2025-02-18 10:35:00,265.95,266.72,265.91,266.72,7427.0,265.6336,266.4027,265.5936,266.4027,7427.0
2025-02-18 10:40:00,266.5,267.3,266.5,266.94,18402.0,266.1829,266.982,266.1829,266.6224,18402.0
2025-02-18 10:45:00,266.94,267.41,266.94,267.35,6468.0,266.6224,267.0918,266.6224,267.0319,6468.0
2025-02-18 10:50:00,267.48,267.73,267.34,267.4,8122.0,267.1617,267.4115,267.0219,267.0818,8122.0
2025-02-18 10:55:00,267.61,267.61,266.81,266.81,18757.0,267.2916,267.2916,266.4925,266.4925,18757.0
2025-02-18 11:00:00,266.75,266.77,266.35,266.5,11320.0,266.4326,266.4526,266.0331,266.1829,11320.0
2025-02-18 11:05:00,266.37,266.66,266.24,266.48,15247.0,266.0531,266.3427,265.9232,266.1629,15247.0
2025-02-18 11:10:00,266.62,266.74,266.53,266.65,5708.0,266.3028,266.4226,266.2129,266.3327,5708.0
2025-02-18 11:15:00,266.6,266.99,266.54,266.79,13379.0,266.2828,266.6723,266.2229,266.4726,13379.0
2025-02-18 11:20:00,266.68,266.93,266.39,266.93,10979.0,266.3627,266.6124,266.073,266.6124,10979.0
2025-02-18 11:25:00,266.93,267.08,266.63,266.63,11431.0,266.6124,266.7622,266.3128,266.3128,11431.0
2025-02-18 11:30:00,266.73,266.73,266.27,266.31,8861.0,266.4126,266.4126,265.9532,265.9931,8861.0
2025-02-18 11:35:00,266.47,266.47,266.05,266.4,12645.0,266.153,266.153,265.7334,266.083,12645.0
2025-02-18 11:40:00,266.31,266.42,266.14,266.22,11087.0,265.9931,266.103,265.8233,265.9032,11087.0
2025-02-18 11:45:00,266.31,266.83,266.22,266.56,17343.0,265.9931,266.5125,265.9032,266.2428,17343.0
2025-02-18 11:50:00,266.55,266.71,266.44,266.65,7599.0,266.2329,266.3927,266.123,266.3327,7599.0
2025-02-18 11:55:00,266.83,266.83,266.52,266.52,1289.0,266.5125,266.5125,266.2029,266.2029,1289.0
2025-02-18 12:00:00,266.68,266.91,266.5,266.85,13398.0,266.3627,266.5924,266.1829,266.5325,13398.0
2025-02-18 12:05:00,266.91,267.05,266.9,267.03,8032.0,266.5924,266.7323,266.5824,266.7123,8032.0
2025-02-18 12:10:00,267.13,267.19,267.05,267.15,5160.0,266.8122,266.8721,266.7323,266.8321,5160.0
2025-02-18 12:15:00,267.04,267.28,267.02,267.1,3644.0,266.7223,266.962,266.7023,266.7822,3644.0
2025-02-18 12:20:00,267.13,267.16,267.0,267.0,7183.0,266.8122,266.8421,266.6823,266.6823,7183.0
2025-02-18 12:25:00,267.04,267.65,266.99,267.65,11120.0,266.7223,267.3315,266.6723,267.3315,11120.0
2025-02-18 12:30:00,267.46,267.9,267.43,267.61,7701.0,267.1418,267.5812,267.1118,267.2916,7701.0
2025-02-18 12:35:00,267.68,267.77,267.57,267.66,7517.0,267.3615,267.4514,267.2516,267.3415,7517.0
2025-02-18 12:40:00,267.66,267.79,267.5,267.5,6609.0,267.3415,267.4714,267.1817,267.1817,6609.0
2025-02-18 12:45:00,267.56,267.57,267.4,267.54,974.0,267.2417,267.2516,267.0818,267.2217,974.0
2025-02-18 12:50:00,267.6,267.6,267.48,267.51,6229.0,267.2816,267.2816,267.1617,267.1917,6229.0
2025-02-18 12:55:00,267.51,268.27,267.48,267.71,19022.0,267.1917,267.9508,267.1617,267.3915,19022.0
2025-02-18 13:00:00,267.82,268.01,267.72,267.92,8159.0,267.5013,267.6911,267.4015,267.6012,8159.0
2025-02-18 13:05:00,267.79,267.9,267.72,267.87,15611.0,267.4714,267.5812,267.4015,267.5513,15611.0
2025-02-18 13:10:00,267.7,268.09,267.7,268.09,20896.0,267.3815,267.771,267.3815,267.771,20896.0
2025-02-18 13:15:00,268.0,268.17,267.91,267.93,7506.0,267.6811,267.8509,267.5912,267.6112,7506.0
2025-02-18 13:20:00,267.99,268.11,267.74,268.1,10319.0,267.6711,267.791,267.4214,267.781,10319.0
2025-02-18 13:25:00,268.09,268.1,267.95,268.01,14557.0,267.771,267.781,267.6312,267.6911,14557.0
2025-02-18 13:30:00,268.04,268.24,267.98,268.15,10040.0,267.7211,267.9208,267.6612,267.831,10040.0
2025-02-18 13:35:00,268.21,268.35,268.1,268.25,8110.0,267.8909,268.0307,267.781,267.9308,8110.0
2025-02-18 13:40:00,268.23,268.23,268.02,268.04,5263.0,267.9109,267.9109,267.7011,267.7211,5263.0
2025-02-18 13:45:00,268.0,268.53,268.0,268.34,12340.0,267.6811,268.2105,267.6811,268.0207,12340.0
2025-02-18 13:50:00,268.41,268.5,268.32,268.32,6103.0,268.0906,268.1805,268.0007,268.0007,6103.0
2025-02-18 13:55:00,268.4,268.43,268.02,268.03,6732.0,268.0807,268.1106,267.7011,267.7111,6732.0
2025-02-18 14:00:00,268.03,268.38,267.99,268.38,7811.0,267.7111,268.0607,267.6711,268.0607,7811.0
2025-02-18 14:05:00,268.38,268.49,267.84,267.84,7422.0,268.0607,268.1705,267.5213,267.5213,7422.0
2025-02-18 14:10:00,267.94,268.06,267.94,268.0,3834.0,267.6212,267.7411,267.6212,267.6811,3834.0
2025-02-18 14:15:00,268.08,268.21,267.93,268.1,5540.0,267.761,267.8909,267.6112,267.781,5540.0
2025-02-18 14:20:00,267.98,268.08,267.89,268.02,6622.0,267.6612,267.761,267.5713,267.7011,6622.0
2025-02-18 14:25:00,267.92,267.94,267.69,267.69,6232.0,267.6012,267.6212,267.3715,267.3715,6232.0
2025-02-18 14:30:00,267.77,268.05,267.76,268.03,9814.0,267.4514,267.7311,267.4414,267.7111,9814.0
2025-02-18 14:35:00,268.03,268.21,267.86,267.86,11583.0,267.7111,267.8909,267.5413,267.5413,11583.0
2025-02-18 14:40:00,267.77,268.29,267.77,268.29,6579.0,267.4514,267.9708,267.4514,267.9708,6579.0
2025-02-18 14:45:00,268.26,268.37,268.24,268.28,4754.0,267.9408,268.0507,267.9208,267.9608,4754.0
2025-02-18 14:50:00,268.35,268.55,268.31,268.55,6335.0,268.0307,268.2305,267.9908,268.2305,6335.0
2025-02-18 14:55:00,268.53,268.81,268.49,268.51,11623.0,268.2105,268.4902,268.1705,268.1905,11623.0
2025-02-18 15:00:00,268.67,268.68,268.44,268.44,9220.0,268.3503,268.3603,268.1206,268.1206,9220.0
2025-02-18 15:05:00,268.59,268.59,268.37,268.37,16102.0,268.2704,268.2704,268.0507,268.0507,16102.0
2025-02-18 15:10:00,268.37,268.44,268.28,268.36,15030.0,268.0507,268.1206,267.9608,268.0407,15030.0
2025-02-18 15:15:00,268.36,268.47,268.22,268.41,8190.0,268.0407,268.1506,267.9009,268.0906,8190.0
2025-02-18 15:20:00,268.49,268.49,268.4,268.42,3255.0,268.1705,268.1705,268.0807,268.1006,3255.0
2025-02-18 15:25:00,268.49,268.49,268.2,268.21,15783.0,268.1705,268.1705,267.8809,267.8909,15783.0
2025-02-18 15:30:00,268.25,269.0,268.23,268.9,12521.0,267.9308,268.6799,267.9109,268.5801,12521.0
2025-02-18 15:35:00,268.99,268.99,268.59,268.62,7380.0,268.67,268.67,268.2704,268.3004,7380.0
2025-02-18 15:40:00,268.59,268.63,268.28,268.36,20071.0,268.2704,268.3104,267.9608,268.0407,20071.0
2025-02-18 15:45:00,268.38,268.78,268.38,268.58,18191.0,268.0607,268.4602,268.0607,268.2604,18191.0
2025-02-18 15:50:00,268.72,269.3,268.52,268.6,27566.0,268.4003,268.9796,268.2005,268.2804,27566.0
2025-02-18 15:55:00,268.67,269.04,268.29,268.8,193337.0,268.3503,268.7199,267.9708,268.4802,193337.0
2025-02-19 09:30:00,267.73,268.07,267.11,267.24,17391.0,267.4115,267.751,266.7922,266.922,17391.0
2025-02-19 09:35:00,266.83,266.84,266.51,266.84,2976.0,266.5125,266.5225,266.1929,266.5225,2976.0
2025-02-19 09:40:00,266.84,267.06,266.56,266.89,7381.0,266.5225,266.7422,266.2428,266.5725,7381.0
2025-02-19 09:45:00,266.78,266.88,266.47,266.48,4801.0,266.4626,266.5625,266.153,266.1629,4801.0
2025-02-19 09:50:00,266.51,266.73,266.51,266.69,26321.0,266.1929,266.4126,266.1929,266.3727,26321.0
2025-02-19 09:55:00,266.86,267.27,266.74,267.12,3330.0,266.5425,266.952,266.4226,266.8022,3330.0
2025-02-19 10:00:00,267.18,267.42,267.16,267.25,3562.0,266.8621,267.1018,266.8421,266.932,3562.0
2025-02-19 10:05:00,267.25,268.14,267.24,267.9,4245.0,266.932,267.821,266.922,267.5812,4245.0
2025-02-19 10:10:00,267.82,267.82,267.41,267.41,2887.0,267.5013,267.5013,267.0918,267.0918,2887.0
2025-02-19 10:15:00,267.42,267.49,267.29,267.48,4036.0,267.1018,267.1717,266.972,267.1617,4036.0
2025-02-19 10:20:00,267.29,267.44,267.1,267.38,4840.0,266.972,267.1218,266.7822,267.0619,4840.0
2025-02-19 10:25:00,267.44,267.65,267.19,267.2,12155.0,267.1218,267.3315,266.8721,266.8821,12155.0
2025-02-19 10:30:00,267.15,267.31,266.98,267.27,11372.0,266.8321,266.992,266.6623,266.952,11372.0
2025-02-19 10:35:00,267.3,267.61,267.29,267.45,12022.0,266.982,267.2916,266.972,267.1318,12022.0
2025-02-19 10:40:00,267.45,267.46,267.18,267.46,5887.0,267.1318,267.1418,266.8621,267.1418,5887.0
2025-02-19 10:45:00,267.44,267.45,267.26,267.37,2692.0,267.1218,267.1318,266.942,267.0519,2692.0
2025-02-19 10:50:00,267.27,267.36,267.18,267.18,2184.0,266.952,267.0419,266.8621,266.8621,2184.0
2025-02-19 10:55:00,267.18,267.24,266.93,266.95,11348.0,266.8621,266.922,266.6124,266.6324,11348.0
2025-02-19 11:00:00,267.02,267.29,267.0,267.22,3079.0,266.7023,266.972,266.6823,266.9021,3079.0
2025-02-19 11:05:00,267.36,267.58,267.21,267.58,15833.0,267.0419,267.2616,266.8921,267.2616,15833.0
2025-02-19 11:10:00,267.58,267.76,267.38,267.4,6480.0,267.2616,267.4414,267.0619,267.0818,6480.0
2025-02-19 11:15:00,267.45,267.49,267.16,267.4,21572.0,267.1318,267.1717,266.8421,267.0818,21572.0
2025-02-19 11:20:00,267.39,267.6,267.38,267.5,7650.0,267.0719,267.2816,267.0619,267.1817,7650.0
2025-02-19 11:25:00,267.51,267.95,267.51,267.65,7972.0,267.1917,267.6312,267.1917,267.3315,7972.0
2025-02-19 11:30:00,267.65,268.1,267.64,268.1,5235.0,267.3315,267.781,267.3216,267.781,5235.0
2025-02-19 11:35:00,268.05,268.1,267.83,267.83,13793.0,267.7311,267.781,267.5113,267.5113,13793.0
2025-02-19 11:40:00,267.9,268.0,267.82,267.96,6425.0,267.5812,267.6811,267.5013,267.6412,6425.0
2025-02-19 11:45:00,267.94,267.94,267.77,267.77,2569.0,267.6212,267.6212,267.4514,267.4514,2569.0
2025-02-19 11:50:00,267.78,267.88,267.51,267.7,12896.0,267.4614,267.5613,267.1917,267.3815,12896.0
2025-02-19 11:55:00,267.77,267.98,267.72,267.84,11761.0,267.4514,267.6612,267.4015,267.5213,11761.0
2025-02-19 12:00:00,267.84,268.0,267.84,267.95,4160.0,267.5213,267.6811,267.5213,267.6312,4160.0
2025-02-19 12:05:00,267.9,267.97,267.8,267.8,3970.0,267.5812,267.6512,267.4814,267.4814,3970.0
2025-02-19 12:10:00,267.91,267.91,267.7,267.81,4534.0,267.5912,267.5912,267.3815,267.4914,4534.0
2025-02-19 12:15:00,267.75,267.79,267.71,267.73,5395.0,267.4314,267.4714,267.3915,267.4115,5395.0
2025-02-19 12:20:00,267.75,267.76,267.27,267.36,3312.0,267.4314,267.4414,266.952,267.0419,3312.0
2025-02-19 12:25:00,267.36,267.78,267.35,267.64,4828.0,267.0419,267.4614,267.0319,267.3216,4828.0
2025-02-19 12:30:00,267.64,267.9,267.61,267.88,17180.0,267.3216,267.5812,267.2916,267.5613,17180.0
2025-02-19 12:35:00,267.93,268.04,267.85,267.96,10079.0,267.6112,267.7211,267.5313,267.6412,10079.0
2025-02-19 12:40:00,267.97,268.21,267.91,268.12,12747.0,267.6512,267.8909,267.5912,267.801,12747.0
2025-02-19 12:45:00,268.21,268.71,268.21,268.63,14427.0,267.8909,268.3903,267.8909,268.3104,14427.0
2025-02-19 12:50:00,268.81,269.0,268.69,268.91,2999.0,268.4902,268.6799,268.3703,268.59,2999.0
2025-02-19 12:55:00,268.93,268.98,268.83,268.86,3454.0,268.61,268.66,268.5101,268.5401,3454.0
2025-02-19 13:00:00,268.89,269.04,268.88,269.01,4086.0,268.5701,268.7199,268.5601,268.6899,4086.0
2025-02-19 13:05:00,269.13,269.36,269.12,269.25,3917.0,268.8098,269.0395,268.7998,268.9296,3917.0
2025-02-19 13:10:00,269.26,269.32,269.18,269.24,3721.0,268.9396,268.9996,268.8597,268.9197,3721.0
2025-02-19 13:15:00,269.2,269.32,269.08,269.24,3882.0,268.8797,268.9996,268.7598,268.9197,3882.0
2025-02-19 13:20:00,269.24,269.24,269.07,269.19,2017.0,268.9197,268.9197,268.7499,268.8697,2017.0
2025-02-19 13:25:00,269.19,269.36,269.15,269.25,22496.0,268.8697,269.0395,268.8298,268.9296,22496.0
2025-02-19 13:30:00,269.27,269.58,269.15,269.58,17197.0,268.9496,269.2592,268.8298,269.2592,17197.0
2025-02-19 13:35:00,269.67,269.77,269.49,269.65,3817.0,269.3491,269.449,269.1694,269.3292,3817.0
2025-02-19 13:40:00,269.69,270.23,269.68,270.22,3819.0,269.3691,269.9085,269.3591,269.8985,3819.0
2025-02-19 13:45:00,270.22,270.44,270.15,270.31,5170.0,269.8985,270.1182,269.8286,269.9884,5170.0
2025-02-19 13:50:00,270.38,270.38,270.11,270.21,6920.0,270.0583,270.0583,269.7886,269.8885,6920.0
2025-02-19 13:55:00,270.24,270.4,270.17,270.4,2934.0,269.9185,270.0783,269.8485,270.0783,2934.0
2025-02-19 14:00:00,270.38,270.44,270.23,270.24,9901.0,270.0583,270.1182,269.9085,269.9185,9901.0
2025-02-19 14:05:00,270.15,270.32,270.14,270.31,7785.0,269.8286,269.9984,269.8186,269.9884,7785.0
2025-02-19 14:10:00,270.41,270.62,270.39,270.62,4602.0,270.0883,270.298,270.0683,270.298,4602.0
2025-02-19 14:15:00,270.62,270.87,270.39,270.39,9059.0,270.298,270.5477,270.0683,270.0683,9059.0
2025-02-19 14:20:00,270.46,270.46,270.21,270.21,8005.0,270.1382,270.1382,269.8885,269.8885,8005.0
2025-02-19 14:25:00,270.31,270.32,270.06,270.15,3890.0,269.9884,269.9984,269.7387,269.8286,3890.0
2025-02-19 14:30:00,270.15,270.41,270.14,270.38,5268.0,269.8286,270.0883,269.8186,270.0583,5268.0
2025-02-19 14:35:00,270.23,270.23,270.05,270.12,4255.0,269.9085,269.9085,269.7287,269.7986,4255.0
2025-02-19 14:40:00,270.12,270.2,270.03,270.04,6340.0,269.7986,269.8785,269.7087,269.7187,6340.0
2025-02-19 14:45:00,270.04,270.08,269.93,270.01,6064.0,269.7187,269.7587,269.6088,269.6887,6064.0
2025-02-19 14:50:00,269.94,270.05,269.84,269.85,8258.0,269.6188,269.7287,269.5189,269.5289,8258.0
2025-02-19 14:55:00,269.85,270.05,269.75,270.01,10073.0,269.5289,269.7287,269.429,269.6887,10073.0
2025-02-19 15:00:00,270.06,270.34,270.06,270.25,3193.0,269.7387,270.0183,269.7387,269.9285,3193.0
2025-02-19 15:05:00,270.25,270.55,270.11,270.3,13414.0,269.9285,270.2281,269.7886,269.9784,13414.0
2025-02-19 15:10:00,270.26,270.42,270.23,270.42,2876.0,269.9384,270.0983,269.9085,270.0983,2876.0
2025-02-19 15:15:00,270.5,270.78,270.5,270.63,16320.0,270.1782,270.4578,270.1782,270.308,16320.0
2025-02-19 15:20:00,270.63,270.63,270.27,270.37,13996.0,270.308,270.308,269.9484,270.0483,13996.0
2025-02-19 15:25:00,270.38,270.51,270.06,270.18,45471.0,270.0583,270.1881,269.7387,269.8585,45471.0
2025-02-19 15:30:00,270.17,270.22,269.81,269.81,13488.0,269.8485,269.8985,269.489,269.489,13488.0
2025-02-19 15:35:00,269.89,269.95,269.61,269.67,8921.0,269.5689,269.6288,269.2892,269.3491,8921.0
2025-02-19 15:40:00,269.58,269.7,269.36,269.64,9247.0,269.2592,269.3791,269.0395,269.3192,9247.0
2025-02-19 15:45:00,269.72,270.0,269.62,269.81,10846.0,269.3991,269.6788,269.2992,269.489,10846.0
2025-02-19 15:50:00,269.96,270.64,269.95,269.99,24517.0,269.6388,270.318,269.6288,269.6688,24517.0
2025-02-19 15:55:00,269.95,270.06,269.47,269.59,115834.0,269.6288,269.7387,269.1494,269.2692,115834.0
2025-02-20 09:30:00,269.7,269.81,268.99,269.18,14278.0,269.3791,269.489,268.67,268.8597,14278.0
2025-02-20 09:35:00,269.49,269.49,268.72,269.24,5000.0,269.1694,269.1694,268.4003,268.9197,5000.0
2025-02-20 09:40:00,269.26,269.3,268.75,268.76,5218.0,268.9396,268.9796,268.4302,268.4402,5218.0
2025-02-20 09:45:00,268.72,268.98,267.01,267.15,11707.0,268.4003,268.66,266.6923,266.8321,11707.0
2025-02-20 09:50:00,267.15,267.49,266.5,266.56,22097.0,266.8321,267.1717,266.1829,266.2428,22097.0
2025-02-20 09:55:00,266.45,266.67,266.17,266.19,3508.0,266.133,266.3527,265.8533,265.8733,3508.0
2025-02-20 10:00:00,266.43,266.43,265.13,265.31,5150.0,266.113,266.113,264.8145,264.9943,5150.0
2025-02-20 10:05:00,265.53,266.3,265.49,266.13,8647.0,265.2141,265.9832,265.1741,265.8134,8647.0
2025-02-20 10:10:00,266.13,267.06,265.95,266.69,7827.0,265.8134,266.7422,265.6336,266.3727,7827.0
2025-02-20 10:15:00,266.67,267.01,266.35,266.52,6589.0,266.3527,266.6923,266.0331,266.2029,6589.0
2025-02-20 10:20:00,266.74,266.74,266.36,266.5,2821.0,266.4226,266.4226,266.0431,266.1829,2821.0
2025-02-20 10:25:00,266.74,267.02,266.71,266.76,3015.0,266.4226,266.7023,266.3927,266.4426,3015.0
2025-02-20 10:30:00,266.79,266.8,266.44,266.48,5589.0,266.4726,266.4826,266.123,266.1629,5589.0
2025-02-20 10:35:00,266.48,266.48,266.05,266.05,2818.0,266.1629,266.1629,265.7334,265.7334,2818.0
2025-02-20 10:40:00,265.96,265.96,265.62,265.73,4704.0,265.6436,265.6436,265.304,265.4138,4704.0
2025-02-20 10:45:00,265.65,265.82,265.56,265.77,4533.0,265.3339,265.5037,265.244,265.4538,4533.0
2025-02-20 10:50:00,265.81,266.29,265.81,265.94,5650.0,265.4937,265.9732,265.4937,265.6236,5650.0
2025-02-20 10:55:00,265.93,266.61,265.93,266.61,2902.0,265.6136,266.2928,265.6136,266.2928,2902.0
2025-02-20 11:00:00,266.49,267.01,266.27,266.28,4742.0,266.1729,266.6923,265.9532,265.9632,4742.0
2025-02-20 11:05:00,266.25,266.59,266.24,266.47,9584.0,265.9332,266.2728,265.9232,266.153,9584.0
2025-02-20 11:10:00,266.47,266.81,266.44,266.58,5771.0,266.153,266.4925,266.123,266.2628,5771.0
2025-02-20 11:15:00,266.55,266.96,266.42,266.84,5543.0,266.2329,266.6424,266.103,266.5225,5543.0
2025-02-20 11:20:00,266.85,267.01,266.73,267.0,2543.0,266.5325,266.6923,266.4126,266.6823,2543.0
2025-02-20 11:25:00,267.0,267.02,266.76,266.94,7191.0,266.6823,266.7023,266.4426,266.6224,7191.0
2025-02-20 11:30:00,266.94,266.94,265.9,266.18,4722.0,266.6224,266.6224,265.5836,265.8633,4722.0
2025-02-20 11:35:00,266.18,266.35,266.02,266.15,5581.0,265.8633,266.0331,265.7035,265.8333,5581.0
2025-02-20 11:40:00,266.17,266.3,266.15,266.29,2424.0,265.8533,265.9832,265.8333,265.9732,2424.0
2025-02-20 11:45:00,266.29,266.34,266.08,266.11,2005.0,265.9732,266.0231,265.7634,265.7934,2005.0
2025-02-20 11:50:00,266.08,266.3,266.05,266.23,4170.0,265.7634,265.9832,265.7334,265.9132,4170.0
2025-02-20 11:55:00,266.23,266.24,266.13,266.14,3591.0,265.9132,265.9232,265.8134,265.8233,3591.0
2025-02-20 12:00:00,266.14,266.28,265.99,266.23,4189.0,265.8233,265.9632,265.6735,265.9132,4189.0
2025-02-20 12:05:00,266.15,266.58,266.15,266.54,3484.0,265.8333,266.2628,265.8333,266.2229,3484.0
2025-02-20 12:10:00,266.47,266.54,266.39,266.5,4821.0,266.153,266.2229,266.073,266.1829,4821.0
2025-02-20 12:15:00,266.51,266.63,266.4,266.61,13027.0,266.1929,266.3128,266.083,266.2928,13027.0
2025-02-20 12:20:00,266.64,266.88,266.58,266.77,22872.0,266.3227,266.5625,266.2628,266.4526,22872.0
2025-02-20 12:25:00,266.67,267.06,266.66,266.78,10400.0,266.3527,266.7422,266.3427,266.4626,10400.0
2025-02-20 12:30:00,266.75,267.03,266.57,266.87,7776.0,266.4326,266.7123,266.2528,266.5525,7776.0
2025-02-20 12:35:00,266.87,266.94,266.7,266.74,2055.0,266.5525,266.6224,266.3827,266.4226,2055.0
2025-02-20 12:40:00,266.81,266.9,266.68,266.83,2817.0,266.4925,266.5824,266.3627,266.5125,2817.0
2025-02-20 12:45:00,266.73,266.87,266.69,266.75,3631.0,266.4126,266.5525,266.3727,266.4326,3631.0
2025-02-20 12:50:00,266.73,267.02,266.72,266.86,8780.0,266.4126,266.7023,266.4027,266.5425,8780.0
2025-02-20 12:55:00,266.82,266.9,266.72,266.8,1400.0,266.5025,266.5824,266.4027,266.4826,1400.0
2025-02-20 13:00:00,266.85,266.86,266.55,266.67,5328.0,266.5325,266.5425,266.2329,266.3527,5328.0
2025-02-20 13:05:00,266.61,266.66,266.29,266.39,7094.0,266.2928,266.3427,265.9732,266.073,7094.0
2025-02-20 13:10:00,266.32,266.78,266.32,266.77,2421.0,266.0031,266.4626,266.0031,266.4526,2421.0
2025-02-20 13:15:00,266.63,266.64,266.51,266.54,2690.0,266.3128,266.3227,266.1929,266.2229,2690.0
2025-02-20 13:20:00,266.54,266.64,266.38,266.39,2606.0,266.2229,266.3227,266.0631,266.073,2606.0
2025-02-20 13:25:00,266.48,266.6,266.37,266.4,4885.0,266.1629,266.2828,266.0531,266.083,4885.0
2025-02-20 13:30:00,266.48,266.92,266.47,266.92,2386.0,266.1629,266.6024,266.153,266.6024,2386.0
2025-02-20 13:35:00,266.93,266.99,266.77,266.84,5432.0,266.6124,266.6723,266.4526,266.5225,5432.0
2025-02-20 13:40:00,266.79,267.01,266.6,266.93,6002.0,266.4726,266.6923,266.2828,266.6124,6002.0
2025-02-20 13:45:00,266.92,267.01,266.86,266.96,2545.0,266.6024,266.6923,266.5425,266.6424,2545.0
2025-02-20 13:50:00,266.85,267.07,266.84,266.99,6323.0,266.5325,266.7522,266.5225,266.6723,6323.0
2025-02-20 13:55:00,267.07,267.16,267.05,267.16,1728.0,266.7522,266.8421,266.7323,266.8421,1728.0
2025-02-20 14:00:00,267.18,267.39,267.17,267.19,2984.0,266.8621,267.0719,266.8521,266.8721,2984.0
2025-02-20 14:05:00,267.19,267.37,267.12,267.32,3251.0,266.8721,267.0519,266.8022,267.0019,3251.0
2025-02-20 14:10:00,267.32,267.58,267.32,267.57,4933.0,267.0019,267.2616,267.0019,267.2516,4933.0
2025-02-20 14:15:00,267.58,267.83,267.47,267.76,3356.0,267.2616,267.5113,267.1518,267.4414,3356.0
2025-02-20 14:20:00,267.79,267.94,267.72,267.94,5745.0,267.4714,267.6212,267.4015,267.6212,5745.0
2025-02-20 14:25:00,267.97,267.97,267.64,267.75,7307.0,267.6512,267.6512,267.3216,267.4314,7307.0
2025-02-20 14:30:00,267.85,267.89,267.59,267.67,6398.0,267.5313,267.5713,267.2716,267.3515,6398.0
2025-02-20 14:35:00,267.67,267.67,267.4,267.44,15093.0,267.3515,267.3515,267.0818,267.1218,15093.0
2025-02-20 14:40:00,267.44,267.55,267.4,267.48,5443.0,267.1218,267.2317,267.0818,267.1617,5443.0
2025-02-20 14:45:00,267.48,267.7,267.42,267.47,29871.0,267.1617,267.3815,267.1018,267.1518,29871.0
2025-02-20 14:50:00,267.47,267.69,267.32,267.59,5128.0,267.1518,267.3715,267.0019,267.2716,5128.0
2025-02-20 14:55:00,267.59,267.94,267.58,267.91,3222.0,267.2716,267.6212,267.2616,267.5912,3222.0
2025-02-20 15:00:00,267.86,267.92,267.76,267.9,4525.0,267.5413,267.6012,267.4414,267.5812,4525.0
2025-02-20 15:05:00,267.9,268.27,267.86,268.06,6523.0,267.5812,267.9508,267.5413,267.7411,6523.0
2025-02-20 15:10:00,268.03,268.11,267.9,267.98,6605.0,267.7111,267.791,267.5812,267.6612,6605.0
2025-02-20 15:15:00,267.97,268.05,267.85,267.91,14093.0,267.6512,267.7311,267.5313,267.5912,14093.0
2025-02-20 15:20:00,268.01,268.15,267.94,268.0,19950.0,267.6911,267.831,267.6212,267.6811,19950.0
2025-02-20 15:25:00,268.0,268.45,267.96,268.19,19351.0,267.6811,268.1306,267.6412,267.8709,19351.0
2025-02-20 15:30:00,268.1,268.24,268.09,268.23,6082.0,267.781,267.9208,267.771,267.9109,6082.0
2025-02-20 15:35:00,268.23,268.61,268.22,268.31,26427.0,267.9109,268.2904,267.9009,267.9908,26427.0
2025-02-20 15:40:00,268.31,268.32,267.86,267.99,18561.0,267.9908,268.0007,267.5413,267.6711,18561.0
2025-02-20 15:45:00,267.98,268.06,267.66,267.75,9760.0,267.6612,267.7411,267.3415,267.4314,9760.0
2025-02-20 15:50:00,267.97,268.21,267.27,267.4,16566.0,267.6512,267.8909,266.952,267.0818,16566.0
2025-02-20 15:55:00,267.32,267.96,267.31,267.92,45375.0,267.0019,267.6412,266.992,267.6012,45375.0
2025-02-21 09:30:00,268.56,269.84,265.95,265.95,37975.0,268.3955,269.6747,265.7871,265.7871,37975.0
2025-02-21 09:35:00,266.17,266.9,265.26,265.26,3254.0,266.007,266.7365,265.0975,265.0975,3254.0
2025-02-21 09:40:00,265.84,266.33,265.7,266.12,720.0,265.6772,266.1669,265.5373,265.957,720.0
2025-02-21 09:45:00,266.53,266.63,266.0,266.11,1909.0,266.3668,266.4667,265.8371,265.947,1909.0
2025-02-21 09:50:00,266.13,266.49,266.11,266.33,1616.0,265.967,266.3268,265.947,266.1669,1616.0
2025-02-21 09:55:00,266.95,267.69,266.85,267.69,4387.0,266.7865,267.5261,266.6866,267.5261,4387.0
2025-02-21 10:00:00,267.31,267.5,266.99,267.46,6377.0,267.1463,267.3362,266.8265,267.2962,6377.0
2025-02-21 10:05:00,267.43,267.79,267.38,267.75,3717.0,267.2662,267.626,267.2162,267.586,3717.0
2025-02-21 10:10:00,267.48,267.48,267.21,267.31,3874.0,267.3162,267.3162,267.0463,267.1463,3874.0
2025-02-21 10:15:00,267.09,267.41,267.08,267.29,1662.0,266.9264,267.2462,266.9164,267.1263,1662.0
2025-02-21 10:20:00,267.45,267.61,267.23,267.33,4470.0,267.2862,267.4461,267.0663,267.1663,4470.0
2025-02-21 10:25:00,267.6,267.6,267.37,267.52,1890.0,267.4361,267.4361,267.2063,267.3562,1890.0
2025-02-21 10:30:00,267.55,267.57,267.39,267.51,1753.0,267.3861,267.4061,267.2262,267.3462,1753.0
2025-02-21 10:35:00,267.72,267.85,267.5,267.85,2563.0,267.556,267.686,267.3362,267.686,2563.0
2025-02-21 10:40:00,267.78,267.9,267.46,267.46,2572.0,267.616,267.7359,267.2962,267.2962,2572.0
2025-02-21 10:45:00,267.59,267.68,267.48,267.52,3738.0,267.4261,267.5161,267.3162,267.3562,3738.0
2025-02-21 10:50:00,267.5,267.56,267.18,267.19,3620.0,267.3362,267.3961,267.0164,267.0264,3620.0
2025-02-21 10:55:00,267.24,267.82,267.14,267.75,4391.0,267.0763,267.656,266.9764,267.586,4391.0
2025-02-21 11:00:00,267.77,267.78,267.23,267.32,3099.0,267.606,267.616,267.0663,267.1563,3099.0
2025-02-21 11:05:00,267.31,267.62,267.29,267.42,2557.0,267.1463,267.4561,267.1263,267.2562,2557.0
2025-02-21 11:10:00,267.28,267.91,267.02,267.91,6770.0,267.1163,267.7459,266.8565,267.7459,6770.0
2025-02-21 11:15:00,267.65,267.81,267.65,267.81,800.0,267.4861,267.646,267.4861,267.646,800.0
2025-02-21 11:20:00,267.81,268.14,267.58,268.14,6541.0,267.646,267.9758,267.4161,267.9758,6541.0
2025-02-21 11:25:00,268.05,268.26,267.84,267.84,7610.0,267.8858,268.0957,267.676,267.676,7610.0
2025-02-21 11:30:00,267.69,267.69,267.52,267.69,915.0,267.5261,267.5261,267.3562,267.5261,915.0
2025-02-21 11:35:00,267.69,268.06,267.69,267.92,3136.0,267.5261,267.8958,267.5261,267.7559,3136.0
2025-02-21 11:40:00,267.77,267.78,267.35,267.37,4139.0,267.606,267.616,267.1863,267.2063,4139.0
2025-02-21 11:45:00,267.27,267.34,267.04,267.25,8074.0,267.1063,267.1763,266.8765,267.0863,8074.0
2025-02-21 11:50:00,267.18,267.21,266.94,266.96,2000.0,267.0164,267.0463,266.7765,266.7965,2000.0
2025-02-21 11:55:00,267.08,267.11,267.02,267.08,1700.0,266.9164,266.9464,266.8565,266.9164,1700.0
2025-02-21 12:00:00,267.1,267.28,267.0,267.0,5558.0,266.9364,267.1163,266.8365,266.8365,5558.0
2025-02-21 12:05:00,267.13,267.13,266.44,266.46,3623.0,266.9664,266.9664,266.2768,266.2968,3623.0
2025-02-21 12:10:00,266.5,266.52,266.45,266.5,3900.0,266.3368,266.3568,266.2868,266.3368,3900.0
2025-02-21 12:15:00,266.53,266.6,266.05,266.24,8081.0,266.3668,266.4367,265.8871,266.0769,8081.0
2025-02-21 12:20:00,266.23,266.23,265.7,265.84,5635.0,266.0669,266.0669,265.5373,265.6772,5635.0
2025-02-21 12:25:00,265.72,265.81,265.43,265.51,10553.0,265.5573,265.6472,265.2674,265.3474,10553.0
2025-02-21 12:30:00,265.39,265.55,265.33,265.55,6436.0,265.2275,265.3874,265.1675,265.3874,6436.0
2025-02-21 12:35:00,265.51,265.64,264.91,265.0,5600.0,265.3474,265.4773,264.7478,264.8377,5600.0
2025-02-21 12:40:00,265.01,265.22,264.82,265.11,5335.0,264.8477,265.0576,264.6578,264.9476,5335.0
2025-02-21 12:45:00,265.08,265.32,264.92,265.17,2400.0,264.9177,265.1575,264.7578,265.0076,2400.0
2025-02-21 12:50:00,265.04,265.04,263.75,263.77,12435.0,264.8777,264.8777,263.5885,263.6085,12435.0
2025-02-21 12:55:00,263.81,263.81,260.43,260.56,67919.0,263.6484,263.6484,260.2705,260.4004,67919.0
2025-02-21 13:00:00,260.56,260.71,259.47,260.0,43486.0,260.4004,260.5503,259.3111,259.8408,43486.0
2025-02-21 13:05:00,260.44,260.88,259.17,259.17,20318.0,260.2805,260.7202,259.0113,259.0113,20318.0
2025-02-21 13:10:00,259.17,259.37,258.49,258.9,26605.0,259.0113,259.2112,258.3317,258.7414,26605.0
2025-02-21 13:15:00,258.97,259.86,258.24,258.36,19362.0,258.8114,259.7009,258.0818,258.2018,19362.0
2025-02-21 13:20:00,258.43,259.38,258.36,258.61,31807.0,258.2717,259.2211,258.2018,258.4516,31807.0
2025-02-21 13:25:00,258.81,259.41,258.62,258.63,13125.0,258.6515,259.2511,258.4616,258.4716,13125.0
2025-02-21 13:30:00,258.48,259.02,257.84,259.02,21680.0,258.3217,258.8614,257.6821,258.8614,21680.0
2025-02-21 13:35:00,259.02,260.41,258.82,259.7,11259.0,258.8614,260.2505,258.6615,259.5409,11259.0
2025-02-21 13:40:00,259.69,260.22,259.0,259.54,3212.0,259.531,260.0606,258.8414,259.381,3212.0
2025-02-21 13:45:00,259.54,260.49,258.94,259.0,34723.0,259.381,260.3305,258.7814,258.8414,34723.0
2025-02-21 13:50:00,259.1,260.35,258.97,259.77,15821.0,258.9413,260.1905,258.8114,259.6109,15821.0
2025-02-21 13:55:00,260.16,260.16,259.06,259.54,3012.0,260.0007,260.0007,258.9013,259.381,3012.0
2025-02-21 14:00:00,259.54,259.68,258.59,258.65,5164.0,259.381,259.521,258.4316,258.4916,5164.0
2025-02-21 14:05:00,258.79,258.93,258.22,258.57,22080.0,258.6315,258.7714,258.0619,258.4116,22080.0
2025-02-21 14:10:00,258.49,258.84,257.85,258.77,8265.0,258.3317,258.6815,257.6921,258.6115,8265.0
2025-02-21 14:15:00,258.77,258.77,257.83,257.83,6799.0,258.6115,258.6115,257.6721,257.6721,6799.0
2025-02-21 14:20:00,257.78,257.97,256.87,256.99,6666.0,257.6221,257.812,256.7127,256.8326,6666.0
2025-02-21 14:25:00,256.8,257.86,256.8,257.73,13290.0,256.6427,257.7021,256.6427,257.5722,13290.0
2025-02-21 14:30:00,257.59,257.89,257.56,257.89,1952.0,257.4322,257.7321,257.4023,257.7321,1952.0
2025-02-21 14:35:00,257.98,258.06,257.71,257.71,3029.0,257.822,257.902,257.5522,257.5522,3029.0
2025-02-21 14:40:00,257.56,257.96,257.56,257.88,9453.0,257.4023,257.802,257.4023,257.7221,9453.0
2025-02-21 14:45:00,257.94,257.94,257.23,257.23,6388.0,257.782,257.782,257.0725,257.0725,6388.0
2025-02-21 14:50:00,257.27,257.62,257.1,257.1,9648.0,257.1124,257.4622,256.9425,256.9425,9648.0
2025-02-21 14:55:00,257.25,257.39,256.93,257.11,7796.0,257.0924,257.2324,256.7726,256.9525,7796.0
2025-02-21 15:00:00,257.06,257.63,256.83,257.54,10235.0,256.9026,257.4722,256.6727,257.3823,10235.0
2025-02-21 15:05:00,257.47,258.12,257.24,257.94,19205.0,257.3123,257.9619,257.0825,257.782,19205.0
2025-02-21 15:10:00,258.08,258.76,258.08,258.74,14695.0,257.9219,258.6015,257.9219,258.5815,14695.0
2025-02-21 15:15:00,258.9,259.59,258.58,258.89,20220.0,258.7414,259.431,258.4216,258.7314,20220.0
2025-02-21 15:20:00,259.06,259.06,258.8,259.01,5221.0,258.9013,258.9013,258.6415,258.8514,5221.0
2025-02-21 15:25:00,259.07,259.25,258.75,259.09,13145.0,258.9113,259.0912,258.5915,258.9313,13145.0
2025-02-21 15:30:00,259.09,259.58,258.84,259.49,13250.0,258.9313,259.421,258.6815,259.3311,13250.0
2025-02-21 15:35:00,259.6,259.78,259.25,259.73,9485.0,259.441,259.6209,259.0912,259.5709,9485.0
2025-02-21 15:40:00,259.68,260.25,259.45,259.74,15382.0,259.521,260.0906,259.2911,259.5809,15382.0
2025-02-21 15:45:00,259.74,260.11,259.63,259.9,10087.0,259.5809,259.9507,259.471,259.7408,10087.0
2025-02-21 15:50:00,259.91,259.98,259.32,259.44,23762.0,259.7508,259.8208,259.1612,259.2811,23762.0
2025-02-21 15:55:00,259.57,259.74,258.9,259.51,88321.0,259.411,259.5809,258.7414,259.3511,88321.0
2025-02-24 09:30:00,262.08,264.67,260.69,261.87,43635.0,261.9195,264.5079,260.5303,261.7096,43635.0
2025-02-24 09:35:00,261.88,262.95,261.08,262.95,4258.0,261.7196,262.789,260.9201,262.789,4258.0
2025-02-24 09:40:00,263.07,263.4,261.9,261.94,12593.0,262.9089,263.2387,261.7396,261.7796,12593.0
2025-02-24 09:45:00,261.76,262.14,261.14,261.14,7060.0,261.5997,261.9795,260.9801,260.9801,7060.0
2025-02-24 09:50:00,261.12,261.12,260.11,260.38,9583.0,260.9601,260.9601,259.9507,260.2205,9583.0
2025-02-24 09:55:00,260.39,260.39,259.17,259.31,8326.0,260.2305,260.2305,259.0113,259.1512,8326.0
2025-02-24 10:00:00,259.5,259.98,258.93,259.0,16692.0,259.3411,259.8208,258.7714,258.8414,16692.0
2025-02-24 10:05:00,259.09,260.03,258.85,259.81,12752.0,258.9313,259.8707,258.6915,259.6509,12752.0
2025-02-24 10:10:00,259.63,259.83,259.34,259.64,9051.0,259.471,259.6709,259.1812,259.481,9051.0
2025-02-24 10:15:00,259.7,260.18,258.75,259.09,11936.0,259.5409,260.0207,258.5915,258.9313,11936.0
2025-02-24 10:20:00,259.09,260.1,259.09,260.1,11705.0,258.9313,259.9407,258.9313,259.9407,11705.0
2025-02-24 10:25:00,260.18,260.18,259.37,259.5,8734.0,260.0207,260.0207,259.2112,259.3411,8734.0
2025-02-24 10:30:00,259.38,259.52,259.3,259.37,2344.0,259.2211,259.3611,259.1412,259.2112,2344.0
2025-02-24 10:35:00,259.29,259.55,258.9,258.97,3559.0,259.1312,259.391,258.7414,258.8114,3559.0
2025-02-24 10:40:00,258.89,258.96,258.31,258.38,3346.0,258.7314,258.8014,258.1518,258.2218,3346.0
2025-02-24 10:45:00,258.39,258.62,258.1,258.52,4351.0,258.2318,258.4616,257.9419,258.3617,4351.0
2025-02-24 10:50:00,258.72,258.82,258.52,258.65,10250.0,258.5615,258.6615,258.3617,258.4916,10250.0
2025-02-24 10:55:00,258.68,258.82,258.43,258.82,3803.0,258.5216,258.6615,258.2717,258.6615,3803.0
2025-02-24 11:00:00,258.73,258.92,258.65,258.86,3211.0,258.5715,258.7614,258.4916,258.7015,3211.0
2025-02-24 11:05:00,258.69,258.72,258.5,258.59,3357.0,258.5316,258.5615,258.3417,258.4316,3357.0
2025-02-24 11:10:00,258.59,259.14,258.59,259.14,7018.0,258.4316,258.9813,258.4316,258.9813,7018.0
2025-02-24 11:15:00,259.11,259.45,259.1,259.44,4577.0,258.9513,259.2911,258.9413,259.2811,4577.0
2025-02-24 11:20:00,259.44,259.79,259.24,259.79,7793.0,259.2811,259.6309,259.0812,259.6309,7793.0
2025-02-24 11:25:00,259.79,260.36,259.76,260.08,5262.0,259.6309,260.2005,259.6009,259.9207,5262.0
2025-02-24 11:30:00,260.26,260.29,259.99,260.11,2468.0,260.1006,260.1306,259.8308,259.9507,2468.0
2025-02-24 11:35:00,260.22,260.25,259.39,259.39,2392.0,260.0606,260.0906,259.2311,259.2311,2392.0
2025-02-24 11:40:00,259.43,259.81,258.99,258.99,3200.0,259.2711,259.6509,258.8314,258.8314,3200.0
2025-02-24 11:45:00,259.13,259.63,259.12,259.46,4529.0,258.9713,259.471,258.9613,259.3011,4529.0
2025-02-24 11:50:00,259.61,259.75,259.34,259.34,1901.0,259.451,259.5909,259.1812,259.1812,1901.0
2025-02-24 11:55:00,259.26,259.36,258.89,258.9,4362.0,259.1012,259.2012,258.7314,258.7414,4362.0
2025-02-24 12:00:00,259.01,259.41,258.99,259.41,3856.0,258.8514,259.2511,258.8314,259.2511,3856.0
2025-02-24 12:05:00,259.26,259.32,259.06,259.06,2690.0,259.1012,259.1612,258.9013,258.9013,2690.0
2025-02-24 12:10:00,258.95,259.06,258.83,259.04,5585.0,258.7914,258.9013,258.6715,258.8814,5585.0
2025-02-24 12:15:00,259.16,259.64,259.16,259.61,2467.0,259.0013,259.481,259.0013,259.451,2467.0
2025-02-24 12:20:00,259.76,259.76,259.62,259.72,1692.0,259.6009,259.6009,259.461,259.5609,1692.0
2025-02-24 12:25:00,259.65,259.67,259.34,259.34,2355.0,259.491,259.511,259.1812,259.1812,2355.0
2025-02-24 12:30:00,259.31,259.34,259.14,259.32,5764.0,259.1512,259.1812,258.9813,259.1612,5764.0
2025-02-24 12:35:00,259.27,259.46,259.25,259.39,5188.0,259.1112,259.3011,259.0912,259.2311,5188.0
2025-02-24 12:40:00,259.47,259.47,259.26,259.42,3782.0,259.3111,259.3111,259.1012,259.2611,3782.0
2025-02-24 12:45:00,259.53,259.66,259.18,259.18,4109.0,259.3711,259.501,259.0213,259.0213,4109.0
2025-02-24 12:50:00,259.07,259.16,258.74,258.76,4051.0,258.9113,259.0013,258.5815,258.6015,4051.0
2025-02-24 12:55:00,258.77,259.02,258.77,258.85,14316.0,258.6115,258.8614,258.6115,258.6915,14316.0
2025-02-24 13:00:00,258.79,258.86,258.58,258.66,11070.0,258.6315,258.7015,258.4216,258.5016,11070.0
2025-02-24 13:05:00,258.66,258.89,258.48,258.88,10970.0,258.5016,258.7314,258.3217,258.7215,10970.0
2025-02-24 13:10:00,258.88,258.88,258.41,258.74,6308.0,258.7215,258.7215,258.2517,258.5815,6308.0
2025-02-24 13:15:00,258.77,259.05,258.65,258.86,7382.0,258.6115,258.8913,258.4916,258.7015,7382.0
2025-02-24 13:20:00,258.8,258.89,258.5,258.67,7249.0,258.6415,258.7314,258.3417,258.5116,7249.0
2025-02-24 13:25:00,258.78,258.8,258.67,258.71,2145.0,258.6215,258.6415,258.5116,258.5516,2145.0
2025-02-24 13:30:00,258.67,258.75,258.49,258.64,8633.0,258.5116,258.5915,258.3317,258.4816,8633.0
2025-02-24 13:35:00,258.66,258.84,258.66,258.75,6106.0,258.5016,258.6815,258.5016,258.5915,6106.0
2025-02-24 13:40:00,258.76,258.76,258.6,258.61,4793.0,258.6015,258.6015,258.4416,258.4516,4793.0
2025-02-24 13:45:00,258.74,258.75,258.4,258.53,3669.0,258.5815,258.5915,258.2417,258.3717,3669.0
2025-02-24 13:50:00,258.41,258.49,258.26,258.41,4678.0,258.2517,258.3317,258.1018,258.2517,4678.0
2025-02-24 13:55:00,258.46,258.5,258.11,258.25,8428.0,258.3017,258.3417,257.9519,258.0918,8428.0
2025-02-24 14:00:00,258.35,258.63,258.27,258.53,7478.0,258.1918,258.4716,258.1118,258.3717,7478.0
2025-02-24 14:05:00,258.53,258.65,258.34,258.44,4430.0,258.3717,258.4916,258.1818,258.2817,4430.0
2025-02-24 14:10:00,258.45,258.64,258.24,258.48,8194.0,258.2917,258.4816,258.0818,258.3217,8194.0
2025-02-24 14:15:00,258.45,258.94,258.45,258.82,6629.0,258.2917,258.7814,258.2917,258.6615,6629.0
2025-02-24 14:20:00,258.83,258.93,258.6,258.83,5372.0,258.6715,258.7714,258.4416,258.6715,5372.0
2025-02-24 14:25:00,258.85,258.92,258.72,258.73,3549.0,258.6915,258.7614,258.5615,258.5715,3549.0
2025-02-24 14:30:00,258.72,258.93,258.72,258.93,3349.0,258.5615,258.7714,258.5615,258.7714,3349.0
2025-02-24 14:35:00,258.85,259.21,258.85,259.21,3181.0,258.6915,259.0512,258.6915,259.0512,3181.0
2025-02-24 14:40:00,259.21,259.21,258.92,259.1,3426.0,259.0512,259.0512,258.7614,258.9413,3426.0
2025-02-24 14:45:00,259.12,259.21,259.12,259.14,3459.0,258.9613,259.0512,258.9613,258.9813,3459.0
2025-02-24 14:50:00,259.05,259.53,259.04,259.23,7380.0,258.8913,259.3711,258.8814,259.0712,7380.0
2025-02-24 14:55:00,259.23,259.23,259.04,259.17,2123.0,259.0712,259.0712,258.8814,259.0113,2123.0
2025-02-24 15:00:00,259.18,259.19,258.77,258.82,12385.0,259.0213,259.0313,258.6115,258.6615,12385.0
2025-02-24 15:05:00,258.81,259.07,258.81,258.98,2874.0,258.6515,258.9113,258.6515,258.8214,2874.0
2025-02-24 15:10:00,258.89,259.12,258.82,259.12,6499.0,258.7314,258.9613,258.6615,258.9613,6499.0
2025-02-24 15:15:00,259.37,259.66,259.37,259.66,15311.0,259.2112,259.501,259.2112,259.501,15311.0
2025-02-24 15:20:00,259.62,259.67,259.34,259.34,6699.0,259.461,259.511,259.1812,259.1812,6699.0
2025-02-24 15:25:00,259.34,259.34,258.87,258.87,7194.0,259.1812,259.1812,258.7115,258.7115,7194.0
2025-02-24 15:30:00,258.84,259.16,258.79,259.01,10021.0,258.6815,259.0013,258.6315,258.8514,10021.0
2025-02-24 15:35:00,259.03,259.1,258.84,258.91,4142.0,258.8714,258.9413,258.6815,258.7514,4142.0
2025-02-24 15:40:00,258.93,258.99,258.68,258.81,17777.0,258.7714,258.8314,258.5216,258.6515,17777.0
2025-02-24 15:45:00,258.82,259.42,258.8,259.35,20057.0,258.6615,259.2611,258.6415,259.1912,20057.0
2025-02-24 15:50:00,259.43,259.7,258.84,258.94,20624.0,259.2711,259.5409,258.6815,258.7814,20624.0
2025-02-24 15:55:00,258.94,259.14,258.63,258.89,70949.0,258.7814,258.9813,258.4716,258.7314,70949.0
2025-02-25 09:30:00,259.95,259.95,258.12,258.13,16233.0,259.7908,259.7908,257.9619,257.9719,16233.0
2025-02-25 09:35:00,258.14,258.74,257.37,257.37,7753.0,257.9819,258.5815,257.2124,257.2124,7753.0
2025-02-25 09:40:00,257.37,257.49,256.8,256.8,12900.0,257.2124,257.3323,256.6427,256.6427,12900.0
2025-02-25 09:45:00,256.83,257.12,256.63,257.12,1349.0,256.6727,256.9625,256.4728,256.9625,1349.0
2025-02-25 09:50:00,256.79,256.81,254.98,255.18,15447.0,256.6327,256.6527,254.8238,255.0237,15447.0
2025-02-25 09:55:00,255.28,256.12,254.95,255.83,16656.0,255.1237,255.9631,254.7939,255.6733,16656.0
2025-02-25 10:00:00,255.6,255.6,254.17,254.62,26411.0,255.4435,255.4435,254.0143,254.4641,26411.0
2025-02-25 10:05:00,254.73,255.43,254.63,255.4,11181.0,254.574,255.2736,254.4741,255.2436,11181.0
2025-02-25 10:10:00,255.41,255.64,255.0,255.1,6216.0,255.2536,255.4834,254.8438,254.9438,6216.0
2025-02-25 10:15:00,255.1,255.12,254.65,254.68,14491.0,254.9438,254.9638,254.494,254.524,14491.0
2025-02-25 10:20:00,254.83,255.18,254.47,254.6,10042.0,254.6739,255.0237,254.3142,254.4441,10042.0
2025-02-25 10:25:00,254.6,255.02,254.46,254.75,10272.0,254.4441,254.8638,254.3042,254.594,10272.0
2025-02-25 10:30:00,254.74,255.05,254.4,254.73,12846.0,254.584,254.8938,254.2442,254.574,12846.0
2025-02-25 10:35:00,254.87,255.41,254.8,255.34,14396.0,254.7139,255.2536,254.6439,255.1836,14396.0
2025-02-25 10:40:00,255.55,256.55,255.28,255.99,7800.0,255.3935,256.3929,255.1237,255.8332,7800.0
2025-02-25 10:45:00,255.95,256.39,255.95,256.29,16960.0,255.7932,256.233,255.7932,256.133,16960.0
2025-02-25 10:50:00,256.16,256.97,256.1,256.94,9423.0,256.0031,256.8126,255.9432,256.7826,9423.0
2025-02-25 10:55:00,256.97,257.16,256.4,256.48,9836.0,256.8126,257.0025,256.243,256.3229,9836.0
2025-02-25 11:00:00,256.48,256.6,256.14,256.31,12700.0,256.3229,256.4428,255.9831,256.153,12700.0
2025-02-25 11:05:00,256.3,256.42,256.08,256.22,6419.0,256.143,256.263,255.9232,256.0631,6419.0
2025-02-25 11:10:00,256.41,256.78,256.41,256.41,2971.0,256.253,256.6227,256.253,256.253,2971.0
2025-02-25 11:15:00,256.49,256.61,256.08,256.4,7371.0,256.3329,256.4528,255.9232,256.243,7371.0
2025-02-25 11:20:00,256.4,256.51,255.92,256.51,8057.0,256.243,256.3529,255.7633,256.3529,8057.0
2025-02-25 11:25:00,256.29,256.51,255.98,256.03,12731.0,256.133,256.3529,255.8232,255.8732,12731.0
2025-02-25 11:30:00,256.19,256.26,255.65,255.9,7518.0,256.0331,256.1031,255.4934,255.7433,7518.0
2025-02-25 11:35:00,255.78,256.13,255.77,256.06,4499.0,255.6233,255.9731,255.6134,255.9032,4499.0
2025-02-25 11:40:00,256.0,256.24,255.89,255.92,8106.0,255.8432,256.0831,255.7333,255.7633,8106.0
2025-02-25 11:45:00,255.96,256.34,255.89,256.34,4977.0,255.8032,256.183,255.7333,256.183,4977.0
2025-02-25 11:50:00,256.48,256.59,256.23,256.35,3467.0,256.3229,256.4329,256.0731,256.193,3467.0
2025-02-25 11:55:00,256.48,257.12,256.19,256.67,6953.0,256.3229,256.9625,256.0331,256.5128,6953.0
2025-02-25 12:00:00,256.84,256.84,256.37,256.37,2302.0,256.6827,256.6827,256.213,256.213,2302.0
2025-02-25 12:05:00,256.51,256.63,256.3,256.3,2862.0,256.3529,256.4728,256.143,256.143,2862.0
2025-02-25 12:10:00,256.55,256.56,256.33,256.47,3695.0,256.3929,256.4029,256.173,256.3129,3695.0
2025-02-25 12:15:00,256.5,256.65,256.33,256.37,4542.0,256.3429,256.4928,256.173,256.213,4542.0
2025-02-25 12:20:00,256.36,256.41,256.08,256.25,7022.0,256.203,256.253,255.9232,256.0931,7022.0
2025-02-25 12:25:00,256.2,256.32,256.18,256.18,2196.0,256.0431,256.163,256.0231,256.0231,2196.0
2025-02-25 12:30:00,256.26,256.78,256.25,256.67,5107.0,256.1031,256.6227,256.0931,256.5128,5107.0
2025-02-25 12:35:00,256.68,257.02,256.68,256.99,3201.0,256.5228,256.8626,256.5228,256.8326,3201.0
2025-02-25 12:40:00,256.92,257.17,256.92,257.06,1374.0,256.7627,257.0125,256.7627,256.9026,1374.0
2025-02-25 12:45:00,256.99,257.17,256.91,257.13,1614.0,256.8326,257.0125,256.7527,256.9725,1614.0
2025-02-25 12:50:00,257.11,257.57,257.11,257.53,3272.0,256.9525,257.4123,256.9525,257.3723,3272.0
2025-02-25 12:55:00,257.65,258.29,257.65,258.29,3960.0,257.4922,258.1318,257.4922,258.1318,3960.0
2025-02-25 13:00:00,258.17,258.33,258.07,258.32,3625.0,258.0119,258.1718,257.9119,258.1618,3625.0
2025-02-25 13:05:00,258.35,258.93,258.3,258.87,3111.0,258.1918,258.7714,258.1418,258.7115,3111.0
2025-02-25 13:10:00,258.79,258.79,257.92,257.92,3125.0,258.6315,258.6315,257.762,257.762,3125.0
2025-02-25 13:15:00,257.87,258.09,257.87,257.99,1100.0,257.7121,257.9319,257.7121,257.832,1100.0
2025-02-25 13:20:00,257.86,258.17,257.86,258.17,2137.0,257.7021,258.0119,257.7021,258.0119,2137.0
2025-02-25 13:25:00,258.04,258.04,257.3,257.3,2440.0,257.882,257.882,257.1424,257.1424,2440.0
2025-02-25 13:30:00,257.4,257.75,257.4,257.63,2097.0,257.2424,257.5921,257.2424,257.4722,2097.0
2025-02-25 13:35:00,257.6,257.99,257.6,257.99,7756.0,257.4422,257.832,257.4422,257.832,7756.0
2025-02-25 13:40:00,258.08,258.15,257.97,258.11,2694.0,257.9219,257.9919,257.812,257.9519,2694.0
2025-02-25 13:45:00,258.11,258.11,258.08,258.08,200.0,257.9519,257.9519,257.9219,257.9219,200.0
2025-02-25 13:50:00,257.98,258.16,257.66,257.75,4557.0,257.822,258.0019,257.5022,257.5921,4557.0
2025-02-25 13:55:00,257.73,257.92,257.72,257.92,400.0,257.5722,257.762,257.5622,257.762,400.0
2025-02-25 14:00:00,257.76,257.88,257.69,257.74,1102.0,257.6021,257.7221,257.5322,257.5821,1102.0
2025-02-25 14:05:00,257.79,257.79,257.76,257.79,400.0,257.6321,257.6321,257.6021,257.6321,400.0
2025-02-25 14:10:00,257.79,257.8,257.44,257.44,9349.0,257.6321,257.6421,257.2823,257.2823,9349.0
2025-02-25 14:15:00,257.34,257.4,257.01,257.25,8133.0,257.1824,257.2424,256.8526,257.0924,8133.0
2025-02-25 14:20:00,257.22,257.36,257.03,257.31,6046.0,257.0625,257.2024,256.8726,257.1524,6046.0
2025-02-25 14:25:00,257.38,257.49,257.22,257.26,4007.0,257.2224,257.3323,257.0625,257.1024,4007.0
2025-02-25 14:30:00,257.34,257.78,257.34,257.78,2616.0,257.1824,257.6221,257.1824,257.6221,2616.0
2025-02-25 14:35:00,257.86,258.23,257.65,258.15,5900.0,257.7021,258.0718,257.4922,257.9919,5900.0
2025-02-25 14:40:00,258.15,258.46,258.15,258.34,6087.0,257.9919,258.3017,257.9919,258.1818,6087.0
2025-02-25 14:45:00,258.22,258.45,257.85,258.17,5189.0,258.0619,258.2917,257.6921,258.0119,5189.0
2025-02-25 14:50:00,258.29,258.32,258.19,258.31,707.0,258.1318,258.1618,258.0319,258.1518,707.0
2025-02-25 14:55:00,258.29,258.43,257.99,258.14,5075.0,258.1318,258.2717,257.832,257.9819,5075.0
2025-02-25 15:00:00,258.22,258.33,257.99,258.13,5883.0,258.0619,258.1718,257.832,257.9719,5883.0
2025-02-25 15:05:00,258.15,258.29,257.96,258.01,2121.0,257.9919,258.1318,257.802,257.852,2121.0
2025-02-25 15:10:00,258.0,258.0,257.74,257.82,9324.0,257.842,257.842,257.5821,257.6621,9324.0
2025-02-25 15:15:00,257.8,258.11,257.71,257.96,3527.0,257.6421,257.9519,257.5522,257.802,3527.0
2025-02-25 15:20:00,257.88,258.46,257.88,258.45,4900.0,257.7221,258.3017,257.7221,258.2917,4900.0
2025-02-25 15:25:00,258.36,258.43,258.03,258.12,12695.0,258.2018,258.2717,257.872,257.9619,12695.0
2025-02-25 15:30:00,258.23,258.28,257.88,257.95,6328.0,258.0718,258.1218,257.7221,257.792,6328.0
2025-02-25 15:35:00,257.92,258.01,257.02,257.02,6190.0,257.762,257.852,256.8626,256.8626,6190.0
2025-02-25 15:40:00,257.04,257.25,256.95,257.11,13052.0,256.8826,257.0924,256.7926,256.9525,13052.0
2025-02-25 15:45:00,257.11,257.77,257.07,257.76,13439.0,256.9525,257.6121,256.9126,257.6021,13439.0
2025-02-25 15:50:00,257.68,257.93,257.36,257.51,18824.0,257.5222,257.772,257.2024,257.3523,18824.0
2025-02-25 15:55:00,257.58,258.14,257.51,257.94,75409.0,257.4222,257.9819,257.3523,257.782,75409.0
2025-02-26 09:30:00,260.14,260.53,259.16,259.98,23527.0,259.9807,260.3704,259.0013,259.8208,23527.0
2025-02-26 09:35:00,260.32,261.83,260.32,261.35,4515.0,260.1606,261.6696,260.1606,261.1899,4515.0
2025-02-26 09:40:00,261.35,261.35,260.33,260.34,3753.0,261.1899,261.1899,260.1706,260.1806,3753.0
2025-02-26 09:45:00,260.99,261.28,260.5,260.82,25141.0,260.8302,261.12,260.3405,260.6603,25141.0
2025-02-26 09:50:00,260.99,261.28,260.7,260.7,5890.0,260.8302,261.12,260.5403,260.5403,5890.0
2025-02-26 09:55:00,260.6,260.76,260.2,260.71,2552.0,260.4404,260.6003,260.0406,260.5503,2552.0
2025-02-26 10:00:00,260.71,260.77,259.9,260.36,9394.0,260.5503,260.6103,259.7408,260.2005,9394.0
2025-02-26 10:05:00,260.35,260.81,260.1,260.66,5308.0,260.1905,260.6503,259.9407,260.5004,5308.0
2025-02-26 10:10:00,260.6,261.13,260.51,261.02,6831.0,260.4404,260.9701,260.3505,260.8601,6831.0
2025-02-26 10:15:00,261.03,261.41,261.02,261.38,10690.0,260.8701,261.2499,260.8601,261.2199,10690.0
2025-02-26 10:20:00,261.38,261.63,261.19,261.23,4650.0,261.2199,261.4698,261.03,261.07,4650.0
2025-02-26 10:25:00,261.18,261.47,260.91,260.91,3749.0,261.02,261.3099,260.7502,260.7502,3749.0
2025-02-26 10:30:00,261.13,261.75,261.13,261.52,4314.0,260.9701,261.5897,260.9701,261.3598,4314.0
2025-02-26 10:35:00,261.43,261.78,261.38,261.53,3040.0,261.2699,261.6197,261.2199,261.3698,3040.0
2025-02-26 10:40:00,261.56,261.78,261.37,261.65,2888.0,261.3998,261.6197,261.2099,261.4898,2888.0
2025-02-26 10:45:00,261.69,261.75,261.38,261.57,4000.0,261.5297,261.5897,261.2199,261.4098,4000.0
2025-02-26 10:50:00,261.44,261.88,261.29,261.86,3633.0,261.2799,261.7196,261.13,261.6996,3633.0
2025-02-26 10:55:00,261.76,262.23,261.76,262.1,9090.0,261.5997,262.0694,261.5997,261.9395,9090.0
2025-02-26 11:00:00,262.19,262.41,261.9,262.0,7705.0,262.0294,262.2493,261.7396,261.8395,7705.0
2025-02-26 11:05:00,261.9,262.07,261.7,262.04,15887.0,261.7396,261.9095,261.5397,261.8795,15887.0
2025-02-26 11:10:00,262.1,262.31,261.77,262.31,3359.0,261.9395,262.1493,261.6097,262.1493,3359.0
2025-02-26 11:15:00,262.37,262.8,262.32,262.56,4173.0,262.2093,262.639,262.1593,262.3992,4173.0
2025-02-26 11:20:00,262.45,262.45,262.35,262.42,1732.0,262.2893,262.2893,262.1893,262.2593,1732.0
2025-02-26 11:25:00,262.45,262.59,262.26,262.27,3842.0,262.2893,262.4292,262.0994,262.1094,3842.0
2025-02-26 11:30:00,262.4,262.4,261.65,261.85,3159.0,262.2393,262.2393,261.4898,261.6896,3159.0
2025-02-26 11:35:00,261.85,262.36,261.76,262.26,5238.0,261.6896,262.1993,261.5997,262.0994,5238.0
2025-02-26 11:40:00,262.26,262.35,261.6,262.07,5681.0,262.0994,262.1893,261.4398,261.9095,5681.0
2025-02-26 11:45:00,262.04,262.32,262.0,262.22,2028.0,261.8795,262.1593,261.8395,262.0594,2028.0
2025-02-26 11:50:00,262.25,262.34,262.14,262.18,3907.0,262.0894,262.1793,261.9795,262.0194,3907.0
2025-02-26 11:55:00,262.13,262.14,261.85,261.88,2465.0,261.9695,261.9795,261.6896,261.7196,2465.0
2025-02-26 12:00:00,262.05,262.05,262.05,262.05,200.0,261.8895,261.8895,261.8895,261.8895,200.0
2025-02-26 12:05:00,261.99,262.23,261.94,261.96,4760.0,261.8295,262.0694,261.7796,261.7996,4760.0
2025-02-26 12:10:00,262.03,262.03,262.03,262.03,100.0,261.8695,261.8695,261.8695,261.8695,100.0
2025-02-26 12:15:00,262.13,262.37,261.8,261.91,4671.0,261.9695,262.2093,261.6397,261.7496,4671.0
2025-02-26 12:20:00,261.92,261.92,261.55,261.6,3874.0,261.7596,261.7596,261.3898,261.4398,3874.0
2025-02-26 12:25:00,261.5,261.84,261.48,261.78,5072.0,261.3398,261.6796,261.3199,261.6197,5072.0
2025-02-26 12:30:00,261.8,261.88,261.44,261.53,2418.0,261.6397,261.7196,261.2799,261.3698,2418.0
2025-02-26 12:35:00,261.35,261.52,261.13,261.22,5704.0,261.1899,261.3598,260.9701,261.06,5704.0
2025-02-26 12:40:00,261.08,261.3,260.98,261.2,3360.0,260.9201,261.14,260.8202,261.04,3360.0
2025-02-26 12:45:00,261.26,261.26,260.92,261.16,7070.0,261.1,261.1,260.7602,261.0001,7070.0
2025-02-26 12:50:00,261.13,261.18,260.76,261.02,58277.0,260.9701,261.02,260.6003,260.8601,58277.0
2025-02-26 12:55:00,260.96,261.03,260.46,260.77,14064.0,260.8002,260.8701,260.3005,260.6103,14064.0
2025-02-26 13:00:00,260.74,260.79,260.41,260.56,23603.0,260.5803,260.6303,260.2505,260.4004,23603.0
2025-02-26 13:05:00,260.66,261.04,260.65,261.04,3853.0,260.5004,260.8801,260.4904,260.8801,3853.0
2025-02-26 13:10:00,261.08,261.13,260.84,260.91,6819.0,260.9201,260.9701,260.6802,260.7502,6819.0
2025-02-26 13:15:00,260.77,260.89,260.54,260.79,6039.0,260.6103,260.7302,260.3804,260.6303,6039.0
2025-02-26 13:20:00,261.06,261.17,260.94,260.94,2064.0,260.9001,261.01,260.7802,260.7802,2064.0
2025-02-26 13:25:00,261.04,261.04,260.34,260.34,7946.0,260.8801,260.8801,260.1806,260.1806,7946.0
2025-02-26 13:30:00,260.43,260.8,260.32,260.67,8026.0,260.2705,260.6403,260.1606,260.5104,8026.0
2025-02-26 13:35:00,260.85,260.92,260.6,260.62,3024.0,260.6902,260.7602,260.4404,260.4604,3024.0
2025-02-26 13:40:00,260.49,260.87,260.48,260.64,33771.0,260.3305,260.7102,260.3205,260.4804,33771.0
2025-02-26 13:45:00,260.76,260.9,260.6,260.63,5524.0,260.6003,260.7402,260.4404,260.4704,5524.0
2025-02-26 13:50:00,260.73,260.88,260.43,260.58,7885.0,260.5703,260.7202,260.2705,260.4204,7885.0
2025-02-26 13:55:00,260.64,260.68,260.36,260.39,20613.0,260.4804,260.5203,260.2005,260.2305,20613.0
2025-02-26 14:00:00,260.33,260.35,259.79,259.79,2690.0,260.1706,260.1905,259.6309,259.6309,2690.0
2025-02-26 14:05:00,259.85,259.85,259.31,259.31,3302.0,259.6909,259.6909,259.1512,259.1512,3302.0
2025-02-26 14:10:00,259.41,259.7,259.31,259.51,5454.0,259.2511,259.5409,259.1512,259.3511,5454.0
2025-02-26 14:15:00,259.41,259.94,259.36,259.94,2564.0,259.2511,259.7808,259.2012,259.7808,2564.0
2025-02-26 14:20:00,259.94,260.29,259.92,260.13,2737.0,259.7808,260.1306,259.7608,259.9707,2737.0
2025-02-26 14:25:00,259.99,260.09,259.64,259.64,3583.0,259.8308,259.9307,259.481,259.481,3583.0
2025-02-26 14:30:00,259.64,259.82,259.61,259.75,3820.0,259.481,259.6609,259.451,259.5909,3820.0
2025-02-26 14:35:00,259.75,260.12,259.75,260.12,6127.0,259.5909,259.9607,259.5909,259.9607,6127.0
2025-02-26 14:40:00,260.25,260.43,260.1,260.1,8296.0,260.0906,260.2705,259.9407,259.9407,8296.0
2025-02-26 14:45:00,260.17,260.57,260.16,260.35,8361.0,260.0107,260.4104,260.0007,260.1905,8361.0
2025-02-26 14:50:00,260.35,260.37,260.13,260.13,36142.0,260.1905,260.2105,259.9707,259.9707,36142.0
2025-02-26 14:55:00,260.13,260.23,259.86,259.88,10899.0,259.9707,260.0706,259.7009,259.7208,10899.0
2025-02-26 15:00:00,259.72,260.1,259.72,259.9,2893.0,259.5609,259.9407,259.5609,259.7408,2893.0
2025-02-26 15:05:00,260.1,260.36,260.09,260.32,2053.0,259.9407,260.2005,259.9307,260.1606,2053.0
2025-02-26 15:10:00,260.34,260.35,260.09,260.15,5825.0,260.1806,260.1905,259.9307,259.9907,5825.0
2025-02-26 15:15:00,260.07,260.28,259.94,260.23,4278.0,259.9107,260.1206,259.7808,260.0706,4278.0
2025-02-26 15:20:00,260.07,260.28,260.06,260.17,3270.0,259.9107,260.1206,259.9007,260.0107,3270.0
2025-02-26 15:25:00,260.25,260.34,260.03,260.03,7025.0,260.0906,260.1806,259.8707,259.8707,7025.0
2025-02-26 15:30:00,259.89,260.1,259.87,260.05,4032.0,259.7308,259.9407,259.7108,259.8907,4032.0
2025-02-26 15:35:00,260.11,260.11,259.74,259.75,4333.0,259.9507,259.9507,259.5809,259.5909,4333.0
2025-02-26 15:40:00,259.71,259.93,259.52,259.93,8124.0,259.5509,259.7708,259.3611,259.7708,8124.0
2025-02-26 15:45:00,260.05,260.19,260.0,260.16,11459.0,259.8907,260.0306,259.8408,260.0007,11459.0
2025-02-26 15:50:00,260.26,260.77,259.56,259.81,26737.0,260.1006,260.6103,259.401,259.6509,26737.0
2025-02-26 15:55:00,259.82,260.17,259.69,260.05,98631.0,259.6609,260.0107,259.531,259.8907,98631.0
2025-02-27 09:30:00,260.96,261.12,260.01,260.82,8544.0,260.8002,260.9601,259.8508,260.6603,8544.0
2025-02-27 09:35:00,261.12,261.62,261.03,261.56,2474.0,260.9601,261.4598,260.8701,261.3998,2474.0
2025-02-27 09:40:00,261.46,261.48,260.44,260.74,3298.0,261.2999,261.3199,260.2805,260.5803,3298.0
2025-02-27 09:45:00,261.0,261.36,260.83,261.1,4801.0,260.8402,261.1999,260.6703,260.9401,4801.0
2025-02-27 09:50:00,261.28,261.28,260.41,260.42,4083.0,261.12,261.12,260.2505,260.2605,4083.0
2025-02-27 09:55:00,260.28,260.29,259.43,259.56,7117.0,260.1206,260.1306,259.2711,259.401,7117.0
2025-02-27 10:00:00,259.43,259.73,258.36,259.66,9639.0,259.2711,259.5709,258.2018,259.501,9639.0
2025-02-27 10:05:00,260.27,261.68,260.08,261.68,5262.0,260.1106,261.5197,259.9207,261.5197,5262.0
2025-02-27 10:10:00,261.68,263.04,261.68,262.93,6181.0,261.5197,262.8789,261.5197,262.769,6181.0
2025-02-27 10:15:00,262.93,263.39,262.92,263.19,3404.0,262.769,263.2287,262.759,263.0288,3404.0
2025-02-27 10:20:00,263.18,263.42,262.68,263.41,15182.0,263.0188,263.2587,262.5191,263.2487,15182.0
2025-02-27 10:25:00,263.4,263.4,262.67,262.94,11410.0,263.2387,263.2387,262.5091,262.779,11410.0
2025-02-27 10:30:00,262.83,262.93,262.6,262.68,5992.0,262.669,262.769,262.4392,262.5191,5992.0
2025-02-27 10:35:00,262.69,263.6,262.54,263.23,8763.0,262.5291,263.4386,262.3792,263.0688,8763.0
2025-02-27 10:40:00,263.22,263.39,263.01,263.31,5709.0,263.0588,263.2287,262.8489,263.1487,5709.0
2025-02-27 10:45:00,263.15,263.62,263.06,263.41,6351.0,262.9888,263.4585,262.8989,263.2487,6351.0
2025-02-27 10:50:00,263.35,263.57,263.03,263.56,12478.0,263.1887,263.4086,262.8689,263.3986,12478.0
2025-02-27 10:55:00,263.5,263.56,262.85,262.87,7876.0,263.3386,263.3986,262.689,262.709,7876.0
2025-02-27 11:00:00,262.91,263.25,262.73,262.92,13320.0,262.749,263.0888,262.5691,262.759,13320.0
2025-02-27 11:05:00,262.9,262.95,262.57,262.62,5601.0,262.739,262.789,262.4092,262.4592,5601.0
2025-02-27 11:10:00,262.71,262.86,262.6,262.74,8533.0,262.5491,262.699,262.4392,262.5791,8533.0
2025-02-27 11:15:00,262.87,262.98,262.75,262.81,5862.0,262.709,262.8189,262.5891,262.649,5862.0
2025-02-27 11:20:00,262.82,262.97,262.54,262.63,4827.0,262.659,262.8089,262.3792,262.4692,4827.0
2025-02-27 11:25:00,262.68,262.68,262.02,262.04,5534.0,262.5191,262.5191,261.8595,261.8795,5534.0
2025-02-27 11:30:00,261.87,262.17,261.87,262.03,5754.0,261.7096,262.0094,261.7096,261.8695,5754.0
2025-02-27 11:35:00,261.96,262.02,261.75,261.75,3249.0,261.7996,261.8595,261.5897,261.5897,3249.0
2025-02-27 11:40:00,261.79,261.79,261.17,261.17,1338.0,261.6297,261.6297,261.01,261.01,1338.0
2025-02-27 11:45:00,261.21,261.4,261.12,261.4,2868.0,261.05,261.2399,260.9601,261.2399,2868.0
2025-02-27 11:50:00,261.51,261.62,261.36,261.55,6549.0,261.3498,261.4598,261.1999,261.3898,6549.0
2025-02-27 11:55:00,261.63,261.63,261.42,261.54,2733.0,261.4698,261.4698,261.2599,261.3798,2733.0
2025-02-27 12:00:00,261.54,261.83,261.39,261.8,8037.0,261.3798,261.6696,261.2299,261.6397,8037.0
2025-02-27 12:05:00,261.84,261.84,261.58,261.63,3362.0,261.6796,261.6796,261.4198,261.4698,3362.0
2025-02-27 12:10:00,261.56,261.65,261.38,261.44,8320.0,261.3998,261.4898,261.2199,261.2799,8320.0
2025-02-27 12:15:00,261.42,261.59,261.35,261.38,4849.0,261.2599,261.4298,261.1899,261.2199,4849.0
2025-02-27 12:20:00,261.36,261.64,261.29,261.53,10991.0,261.1999,261.4798,261.13,261.3698,10991.0
2025-02-27 12:25:00,261.52,262.02,261.52,262.01,4886.0,261.3598,261.8595,261.3598,261.8495,4886.0
2025-02-27 12:30:00,262.15,262.48,262.14,262.48,25099.0,261.9894,262.3192,261.9795,262.3192,25099.0
2025-02-27 12:35:00,262.63,262.7,262.38,262.46,5029.0,262.4692,262.5391,262.2193,262.2993,5029.0
2025-02-27 12:40:00,262.3,262.47,262.02,262.47,9860.0,262.1394,262.3093,261.8595,262.3093,9860.0
2025-02-27 12:45:00,262.57,262.69,262.54,262.66,2593.0,262.4092,262.5291,262.3792,262.4991,2593.0
2025-02-27 12:50:00,262.74,262.75,262.49,262.62,4165.0,262.5791,262.5891,262.3292,262.4592,4165.0
2025-02-27 12:55:00,262.62,262.62,262.21,262.36,3835.0,262.4592,262.4592,262.0494,262.1993,3835.0
2025-02-27 13:00:00,262.41,262.7,262.2,262.3,7000.0,262.2493,262.5391,262.0394,262.1394,7000.0
2025-02-27 13:05:00,262.49,262.49,262.23,262.37,8128.0,262.3292,262.3292,262.0694,262.2093,8128.0
2025-02-27 13:10:00,262.3,262.64,262.26,262.63,3759.0,262.1394,262.4791,262.0994,262.4692,3759.0
2025-02-27 13:15:00,262.63,262.66,262.37,262.44,3007.0,262.4692,262.4991,262.2093,262.2793,3007.0
2025-02-27 13:20:00,262.36,262.57,262.32,262.47,3763.0,262.1993,262.4092,262.1593,262.3093,3763.0
2025-02-27 13:25:00,262.47,262.56,262.3,262.3,2558.0,262.3093,262.3992,262.1394,262.1394,2558.0
2025-02-27 13:30:00,262.43,262.86,262.34,262.75,4241.0,262.2693,262.699,262.1793,262.5891,4241.0
2025-02-27 13:35:00,262.82,262.82,262.62,262.76,1683.0,262.659,262.659,262.4592,262.5991,1683.0
2025-02-27 13:40:00,262.76,262.77,262.45,262.5,4302.0,262.5991,262.6091,262.2893,262.3392,4302.0
2025-02-27 13:45:00,262.37,262.5,262.36,262.4,3383.0,262.2093,262.3392,262.1993,262.2393,3383.0
2025-02-27 13:50:00,262.48,262.71,262.36,262.71,2317.0,262.3192,262.5491,262.1993,262.5491,2317.0
2025-02-27 13:55:00,262.7,262.76,262.29,262.46,4635.0,262.5391,262.5991,262.1294,262.2993,4635.0
2025-02-27 14:00:00,262.29,262.62,262.18,262.37,3207.0,262.1294,262.4592,262.0194,262.2093,3207.0
2025-02-27 14:05:00,262.49,262.49,262.17,262.17,2811.0,262.3292,262.3292,262.0094,262.0094,2811.0
2025-02-27 14:10:00,262.31,262.31,262.08,262.09,4765.0,262.1493,262.1493,261.9195,261.9295,4765.0
2025-02-27 14:15:00,261.88,262.09,261.73,262.0,2665.0,261.7196,261.9295,261.5697,261.8395,2665.0
2025-02-27 14:20:00,262.13,262.29,261.81,261.94,5039.0,261.9695,262.1294,261.6497,261.7796,5039.0
2025-02-27 14:25:00,261.94,262.0,261.33,261.34,4430.0,261.7796,261.8395,261.1699,261.1799,4430.0
2025-02-27 14:30:00,261.28,261.29,260.03,260.18,7747.0,261.12,261.13,259.8707,260.0207,7747.0
2025-02-27 14:35:00,260.17,260.32,259.98,259.98,6203.0,260.0107,260.1606,259.8208,259.8208,6203.0
2025-02-27 14:40:00,259.92,259.92,259.42,259.8,4191.0,259.7608,259.7608,259.2611,259.6409,4191.0
2025-02-27 14:45:00,259.81,260.38,259.81,260.23,5763.0,259.6509,260.2205,259.6509,260.0706,5763.0
2025-02-27 14:50:00,260.2,260.44,260.05,260.12,4791.0,260.0406,260.2805,259.8907,259.9607,4791.0
2025-02-27 14:55:00,260.33,260.35,260.09,260.2,3108.0,260.1706,260.1905,259.9307,260.0406,3108.0
2025-02-27 15:00:00,260.2,260.21,259.34,259.5,4621.0,260.0406,260.0506,259.1812,259.3411,4621.0
2025-02-27 15:05:00,259.47,259.61,259.27,259.4,6331.0,259.3111,259.451,259.1112,259.2411,6331.0
2025-02-27 15:10:00,259.42,259.58,259.06,259.3,5297.0,259.2611,259.421,258.9013,259.1412,5297.0
2025-02-27 15:15:00,259.56,259.64,259.11,259.32,3383.0,259.401,259.481,258.9513,259.1612,3383.0
2025-02-27 15:20:00,259.25,259.82,259.25,259.5,7364.0,259.0912,259.6609,259.0912,259.3411,7364.0
2025-02-27 15:25:00,259.58,259.66,259.1,259.14,3378.0,259.421,259.501,258.9413,258.9813,3378.0
2025-02-27 15:30:00,259.11,259.64,259.11,259.63,4927.0,258.9513,259.481,258.9513,259.471,4927.0
2025-02-27 15:35:00,259.59,259.9,259.56,259.62,4700.0,259.431,259.7408,259.401,259.461,4700.0
2025-02-27 15:40:00,259.59,259.64,259.47,259.64,6535.0,259.431,259.481,259.3111,259.481,6535.0
2025-02-27 15:45:00,259.64,259.78,259.45,259.78,10239.0,259.481,259.6209,259.2911,259.6209,10239.0
2025-02-27 15:50:00,259.66,259.77,259.07,259.17,18987.0,259.501,259.6109,258.9113,259.0113,18987.0
2025-02-27 15:55:00,259.19,259.31,258.84,259.11,59059.0,259.0313,259.1512,258.6815,258.9513,59059.0
2025-02-28 09:30:00,260.18,261.63,259.95,260.43,27719.0,260.0207,261.4698,259.7908,260.2705,27719.0
2025-02-28 09:35:00,260.92,261.63,260.91,261.63,1781.0,260.7602,261.4698,260.7502,261.4698,1781.0
2025-02-28 09:40:00,261.65,261.71,261.13,261.26,2724.0,261.4898,261.5497,260.9701,261.1,2724.0
2025-02-28 09:45:00,261.56,261.6,260.7,261.01,3931.0,261.3998,261.4398,260.5403,260.8501,3931.0
2025-02-28 09:50:00,260.89,261.57,260.88,261.31,2727.0,260.7302,261.4098,260.7202,261.15,2727.0
2025-02-28 09:55:00,261.49,261.77,261.33,261.7,3475.0,261.3299,261.6097,261.1699,261.5397,3475.0
2025-02-28 10:00:00,261.7,261.88,261.49,261.83,5250.0,261.5397,261.7196,261.3299,261.6696,5250.0
2025-02-28 10:05:00,261.67,262.28,261.56,262.05,5107.0,261.5097,262.1194,261.3998,261.8895,5107.0
2025-02-28 10:10:00,262.17,262.17,261.98,261.98,4100.0,262.0094,262.0094,261.8196,261.8196,4100.0
2025-02-28 10:15:00,262.18,262.29,261.73,262.28,26939.0,262.0194,262.1294,261.5697,262.1194,26939.0
2025-02-28 10:20:00,262.06,262.38,261.94,262.21,10232.0,261.8995,262.2193,261.7796,262.0494,10232.0
2025-02-28 10:25:00,262.17,262.41,262.14,262.28,4183.0,262.0094,262.2493,261.9795,262.1194,4183.0
2025-02-28 10:30:00,262.28,262.66,262.0,262.29,9435.0,262.1194,262.4991,261.8395,262.1294,9435.0
2025-02-28 10:35:00,262.29,262.34,262.02,262.3,5924.0,262.1294,262.1793,261.8595,262.1394,5924.0
2025-02-28 10:40:00,262.5,262.56,262.13,262.25,3460.0,262.3392,262.3992,261.9695,262.0894,3460.0
2025-02-28 10:45:00,262.25,262.56,262.25,262.47,3461.0,262.0894,262.3992,262.0894,262.3093,3461.0
2025-02-28 10:50:00,262.67,262.97,262.6,262.63,1548.0,262.5091,262.8089,262.4392,262.4692,1548.0
2025-02-28 10:55:00,262.87,263.21,262.87,262.98,2405.0,262.709,263.0488,262.709,262.8189,2405.0
2025-02-28 11:00:00,262.98,263.19,262.69,262.93,9776.0,262.8189,263.0288,262.5291,262.769,9776.0
2025-02-28 11:05:00,263.1,263.11,262.74,262.74,2106.0,262.9389,262.9489,262.5791,262.5791,2106.0
2025-02-28 11:10:00,262.84,262.84,262.59,262.82,6320.0,262.679,262.679,262.4292,262.659,6320.0
2025-02-28 11:15:00,262.79,262.79,262.24,262.59,18336.0,262.6291,262.6291,262.0794,262.4292,18336.0
2025-02-28 11:20:00,262.83,262.86,262.55,262.62,3209.0,262.669,262.699,262.3892,262.4592,3209.0
2025-02-28 11:25:00,262.62,262.68,262.02,262.38,4589.0,262.4592,262.5191,261.8595,262.2193,4589.0
2025-02-28 11:30:00,262.05,262.56,262.04,262.53,4511.0,261.8895,262.3992,261.8795,262.3692,4511.0
2025-02-28 11:35:00,262.55,262.78,262.3,262.56,7259.0,262.3892,262.6191,262.1394,262.3992,7259.0
2025-02-28 11:40:00,262.54,262.66,262.53,262.64,1512.0,262.3792,262.4991,262.3692,262.4791,1512.0
2025-02-28 11:45:00,262.64,263.0,262.54,263.0,2886.0,262.4791,262.8389,262.3792,262.8389,2886.0
2025-02-28 11:50:00,263.0,263.15,262.93,263.08,4548.0,262.8389,262.9888,262.769,262.9189,4548.0
2025-02-28 11:55:00,263.07,263.08,262.52,262.61,8190.0,262.9089,262.9189,262.3592,262.4492,8190.0
2025-02-28 12:00:00,262.55,262.55,262.24,262.24,4300.0,262.3892,262.3892,262.0794,262.0794,4300.0
2025-02-28 12:05:00,262.32,262.33,262.1,262.11,15626.0,262.1593,262.1693,261.9395,261.9495,15626.0
2025-02-28 12:10:00,262.11,262.57,262.1,262.5,5412.0,261.9495,262.4092,261.9395,262.3392,5412.0
2025-02-28 12:15:00,262.44,262.66,262.38,262.62,3100.0,262.2793,262.4991,262.2193,262.4592,3100.0
2025-02-28 12:20:00,262.5,262.66,261.98,262.13,6686.0,262.3392,262.4991,261.8196,261.9695,6686.0
2025-02-28 12:25:00,262.13,262.44,262.1,262.31,4060.0,261.9695,262.2793,261.9395,262.1493,4060.0
2025-02-28 12:30:00,262.19,262.24,262.09,262.09,2115.0,262.0294,262.0794,261.9295,261.9295,2115.0
2025-02-28 12:35:00,262.24,262.26,262.02,262.11,2325.0,262.0794,262.0994,261.8595,261.9495,2325.0
2025-02-28 12:40:00,262.24,262.54,262.04,262.36,26550.0,262.0794,262.3792,261.8795,262.1993,26550.0
2025-02-28 12:45:00,262.3,262.3,261.57,261.66,52459.0,262.1394,262.1394,261.4098,261.4997,52459.0
2025-02-28 12:50:00,261.65,262.49,261.62,262.23,8182.0,261.4898,262.3292,261.4598,262.0694,8182.0
2025-02-28 12:55:00,262.23,262.3,261.77,261.86,10749.0,262.0694,262.1394,261.6097,261.6996,10749.0
2025-02-28 13:00:00,261.66,261.89,261.34,261.34,18983.0,261.4997,261.7296,261.1799,261.1799,18983.0
2025-02-28 13:05:00,261.29,261.31,261.05,261.28,1268.0,261.13,261.15,260.8901,261.12,1268.0
2025-02-28 13:10:00,261.19,261.34,260.98,260.99,7459.0,261.03,261.1799,260.8202,260.8302,7459.0
2025-02-28 13:15:00,261.01,261.19,260.14,260.14,5642.0,260.8501,261.03,259.9807,259.9807,5642.0
2025-02-28 13:20:00,260.25,260.48,260.14,260.38,2100.0,260.0906,260.3205,259.9807,260.2205,2100.0
2025-02-28 13:25:00,260.57,260.74,260.57,260.73,1300.0,260.4104,260.5803,260.4104,260.5703,1300.0
2025-02-28 13:30:00,260.92,261.26,260.77,261.25,2309.0,260.7602,261.1,260.6103,261.09,2309.0
2025-02-28 13:35:00,261.32,261.91,261.23,261.91,2167.0,261.16,261.7496,261.07,261.7496,2167.0
2025-02-28 13:40:00,261.84,261.88,261.46,261.82,9612.0,261.6796,261.7196,261.2999,261.6596,9612.0
2025-02-28 13:45:00,261.73,261.87,261.72,261.87,1393.0,261.5697,261.7096,261.5597,261.7096,1393.0
2025-02-28 13:50:00,261.87,262.0,261.7,261.88,5849.0,261.7096,261.8395,261.5397,261.7196,5849.0
2025-02-28 13:55:00,261.82,261.82,261.3,261.34,3485.0,261.6596,261.6596,261.14,261.1799,3485.0
2025-02-28 14:00:00,261.25,261.41,260.88,261.01,4926.0,261.09,261.2499,260.7202,260.8501,4926.0
2025-02-28 14:05:00,260.92,261.27,260.89,260.95,3030.0,260.7602,261.11,260.7302,260.7902,3030.0
2025-02-28 14:10:00,260.99,261.04,260.76,260.83,1712.0,260.8302,260.8801,260.6003,260.6703,1712.0
2025-02-28 14:15:00,260.93,261.27,260.92,261.19,2280.0,260.7702,261.11,260.7602,261.03,2280.0
2025-02-28 14:20:00,261.22,261.22,260.79,261.04,3690.0,261.06,261.06,260.6303,260.8801,3690.0
2025-02-28 14:25:00,261.07,261.37,261.07,261.21,1718.0,260.9101,261.2099,260.9101,261.05,1718.0
2025-02-28 14:30:00,261.21,261.79,261.21,261.68,3745.0,261.05,261.6297,261.05,261.5197,3745.0
2025-02-28 14:35:00,261.68,262.38,261.65,262.17,1222.0,261.5197,262.2193,261.4898,262.0094,1222.0
2025-02-28 14:40:00,262.17,262.21,261.95,262.09,2448.0,262.0094,262.0494,261.7896,261.9295,2448.0
2025-02-28 14:45:00,261.91,262.44,261.9,262.41,4134.0,261.7496,262.2793,261.7396,262.2493,4134.0
2025-02-28 14:50:00,262.25,262.58,262.25,262.43,15667.0,262.0894,262.4192,262.0894,262.2693,15667.0
2025-02-28 14:55:00,262.43,262.98,262.43,262.98,11776.0,262.2693,262.8189,262.2693,262.8189,11776.0
2025-02-28 15:00:00,262.89,263.2,262.82,263.2,12153.0,262.729,263.0388,262.659,263.0388,12153.0
2025-02-28 15:05:00,263.25,263.43,263.19,263.41,6858.0,263.0888,263.2687,263.0288,263.2487,6858.0
2025-02-28 15:10:00,263.43,263.57,263.12,263.29,17352.0,263.2687,263.4086,262.9589,263.1287,17352.0
2025-02-28 15:15:00,263.21,263.25,262.82,262.82,5639.0,263.0488,263.0888,262.659,262.659,5639.0
2025-02-28 15:20:00,262.74,262.93,262.62,262.91,7242.0,262.5791,262.769,262.4592,262.749,7242.0
2025-02-28 15:25:00,262.96,263.36,262.89,263.24,4216.0,262.799,263.1987,262.729,263.0788,4216.0
2025-02-28 15:30:00,263.24,263.38,263.05,263.05,10689.0,263.0788,263.2187,262.8889,262.8889,10689.0
2025-02-28 15:35:00,263.11,263.3,262.78,263.19,8278.0,262.9489,263.1387,262.6191,263.0288,8278.0
2025-02-28 15:40:00,263.2,263.78,263.19,263.45,12682.0,263.0388,263.6184,263.0288,263.2887,12682.0
2025-02-28 15:45:00,263.53,263.93,263.33,263.55,19584.0,263.3686,263.7684,263.1687,263.3886,19584.0
2025-02-28 15:50:00,263.6,264.08,263.39,263.98,18394.0,263.4386,263.9183,263.2287,263.8183,18394.0
2025-02-28 15:55:00,263.97,265.26,263.97,264.95,122689.0,263.8083,265.0975,263.8083,264.7877,122689.0
2025-03-03 09:30:00,264.9,267.48,264.9,267.13,19393.0,264.7378,267.3162,264.7378,266.9664,19393.0
2025-03-03 09:35:00,267.13,267.16,266.46,266.88,5976.0,266.9664,266.9964,266.2968,266.7166,5976.0
2025-03-03 09:40:00,267.06,267.16,266.5,266.73,8316.0,266.8964,266.9964,266.3368,266.5666,8316.0
2025-03-03 09:45:00,266.74,267.28,266.71,267.22,5925.0,266.5766,267.1163,266.5467,267.0563,5925.0
2025-03-03 09:50:00,267.16,267.46,266.45,266.79,5656.0,266.9964,267.2962,266.2868,266.6266,5656.0
2025-03-03 09:55:00,266.61,266.61,265.97,265.98,9386.0,266.4467,266.4467,265.8071,265.8171,9386.0
2025-03-03 10:00:00,266.13,266.76,265.18,266.75,6045.0,265.967,266.5966,265.0176,266.5866,6045.0
2025-03-03 10:05:00,266.63,266.91,266.26,266.26,3656.0,266.4667,266.7465,266.0969,266.0969,3656.0
2025-03-03 10:10:00,266.06,267.0,266.06,266.45,5560.0,265.8971,266.8365,265.8971,266.2868,5560.0
2025-03-03 10:15:00,266.41,266.8,266.39,266.49,2167.0,266.2468,266.6366,266.2269,266.3268,2167.0
2025-03-03 10:20:00,266.66,266.76,266.47,266.57,5038.0,266.4967,266.5966,266.3068,266.4067,5038.0
2025-03-03 10:25:00,266.46,266.76,266.4,266.76,2130.0,266.2968,266.5966,266.2368,266.5966,2130.0
2025-03-03 10:30:00,267.03,267.16,266.85,266.91,6364.0,266.8665,266.9964,266.6866,266.7465,6364.0
2025-03-03 10:35:00,266.96,267.03,266.57,266.95,2442.0,266.7965,266.8665,266.4067,266.7865,2442.0
2025-03-03 10:40:00,266.76,267.78,266.76,267.76,2227.0,266.5966,267.616,266.5966,267.596,2227.0
2025-03-03 10:45:00,267.88,267.89,267.16,267.17,3161.0,267.7159,267.7259,266.9964,267.0064,3161.0
2025-03-03 10:50:00,266.98,267.1,266.57,266.99,1798.0,266.8165,266.9364,266.4067,266.8265,1798.0
2025-03-03 10:55:00,267.0,267.18,266.44,266.48,5050.0,266.8365,267.0164,266.2768,266.3168,5050.0
2025-03-03 11:00:00,266.7,267.13,266.69,266.69,2174.0,266.5367,266.9664,266.5267,266.5267,2174.0
2025-03-03 11:05:00,266.75,267.04,266.73,266.74,3782.0,266.5866,266.8765,266.5666,266.5766,3782.0
2025-03-03 11:10:00,266.93,267.16,266.67,266.93,9224.0,266.7665,266.9964,266.5067,266.7665,9224.0
2025-03-03 11:15:00,266.75,266.98,266.74,266.94,900.0,266.5866,266.8165,266.5766,266.7765,900.0
2025-03-03 11:20:00,267.1,267.1,266.67,266.67,8897.0,266.9364,266.9364,266.5067,266.5067,8897.0
2025-03-03 11:25:00,266.71,266.71,265.91,266.05,3832.0,266.5467,266.5467,265.7471,265.8871,3832.0
2025-03-03 11:30:00,266.12,266.24,265.83,265.83,5175.0,265.957,266.0769,265.6672,265.6672,5175.0
2025-03-03 11:35:00,265.98,265.98,265.68,265.68,553.0,265.8171,265.8171,265.5173,265.5173,553.0
2025-03-03 11:40:00,265.68,265.68,265.2,265.26,2030.0,265.5173,265.5173,265.0376,265.0975,2030.0
2025-03-03 11:45:00,265.39,265.75,265.18,265.67,4656.0,265.2275,265.5872,265.0176,265.5073,4656.0
2025-03-03 11:50:00,265.75,266.06,265.75,266.05,4225.0,265.5872,265.8971,265.5872,265.8871,4225.0
2025-03-03 11:55:00,266.09,266.25,266.08,266.25,614.0,265.927,266.0869,265.917,266.0869,614.0
2025-03-03 12:00:00,266.22,266.32,266.11,266.27,2986.0,266.057,266.1569,265.947,266.1069,2986.0
2025-03-03 12:05:00,266.44,266.74,266.37,266.47,7272.0,266.2768,266.5766,266.2069,266.3068,7272.0
2025-03-03 12:10:00,266.55,266.75,266.37,266.69,3336.0,266.3868,266.5866,266.2069,266.5267,3336.0
2025-03-03 12:15:00,266.7,266.98,266.56,266.91,10453.0,266.5367,266.8165,266.3967,266.7465,10453.0
2025-03-03 12:20:00,267.03,267.09,266.85,266.88,4086.0,266.8665,266.9264,266.6866,266.7166,4086.0
2025-03-03 12:25:00,266.83,266.88,266.75,266.88,1300.0,266.6666,266.7166,266.5866,266.7166,1300.0
2025-03-03 12:30:00,266.99,266.99,266.68,266.81,2040.0,266.8265,266.8265,266.5167,266.6466,2040.0
2025-03-03 12:35:00,266.75,267.01,266.74,266.89,1619.0,266.5866,266.8465,266.5766,266.7265,1619.0
2025-03-03 12:40:00,266.91,267.1,266.86,266.98,2849.0,266.7465,266.9364,266.6966,266.8165,2849.0
2025-03-03 12:45:00,266.98,266.98,266.51,266.9,5339.0,266.8165,266.8165,266.3468,266.7365,5339.0
2025-03-03 12:50:00,266.96,267.11,266.58,266.61,5091.0,266.7965,266.9464,266.4167,266.4467,5091.0
2025-03-03 12:55:00,266.59,266.59,266.29,266.55,3603.0,266.4267,266.4267,266.1269,266.3868,3603.0
2025-03-03 13:00:00,266.5,266.5,266.31,266.32,2388.0,266.3368,266.3368,266.1469,266.1569,2388.0
2025-03-03 13:05:00,266.38,266.38,265.84,265.92,3918.0,266.2169,266.2169,265.6772,265.7571,3918.0
2025-03-03 13:10:00,265.74,266.17,265.74,265.9,5405.0,265.5772,266.007,265.5772,265.7372,5405.0
2025-03-03 13:15:00,265.82,266.27,265.82,266.01,3401.0,265.6572,266.1069,265.6572,265.8471,3401.0
2025-03-03 13:20:00,265.98,266.13,265.72,266.01,4148.0,265.8171,265.967,265.5573,265.8471,4148.0
2025-03-03 13:25:00,265.85,265.92,265.14,265.25,4358.0,265.6872,265.7571,264.9776,265.0875,4358.0
2025-03-03 13:30:00,265.25,265.28,264.67,264.87,3131.0,265.0875,265.1175,264.5079,264.7078,3131.0
2025-03-03 13:35:00,264.98,265.01,264.75,264.82,3044.0,264.8177,264.8477,264.5879,264.6578,3044.0
2025-03-03 13:40:00,264.75,265.19,264.75,265.03,5069.0,264.5879,265.0276,264.5879,264.8677,5069.0
2025-03-03 13:45:00,265.04,265.82,264.9,265.47,7642.0,264.8777,265.6572,264.7378,265.3074,7642.0
2025-03-03 13:50:00,265.63,265.8,265.46,265.62,1441.0,265.4673,265.6372,265.2974,265.4573,1441.0
2025-03-03 13:55:00,265.42,265.82,265.36,265.82,1665.0,265.2574,265.6572,265.1975,265.6572,1665.0
2025-03-03 14:00:00,265.71,265.85,265.67,265.67,3224.0,265.5473,265.6872,265.5073,265.5073,3224.0
2025-03-03 14:05:00,265.85,266.01,265.58,265.9,2031.0,265.6872,265.8471,265.4173,265.7372,2031.0
2025-03-03 14:10:00,265.87,265.99,265.54,265.55,4398.0,265.7072,265.8271,265.3774,265.3874,4398.0
2025-03-03 14:15:00,265.59,265.81,265.34,265.53,4247.0,265.4273,265.6472,265.1775,265.3674,4247.0
2025-03-03 14:20:00,265.5,265.58,265.42,265.5,21406.0,265.3374,265.4173,265.2574,265.3374,21406.0
2025-03-03 14:25:00,265.3,265.3,264.88,264.88,1802.0,265.1375,265.1375,264.7178,264.7178,1802.0
2025-03-03 14:30:00,265.17,265.65,265.17,265.64,4009.0,265.0076,265.4873,265.0076,265.4773,4009.0
2025-03-03 14:35:00,265.46,265.47,265.08,265.32,3917.0,265.2974,265.3074,264.9177,265.1575,3917.0
2025-03-03 14:40:00,265.57,265.76,265.27,265.48,4750.0,265.4074,265.5972,265.1075,265.3174,4750.0
2025-03-03 14:45:00,265.57,265.57,265.25,265.32,1247.0,265.4074,265.4074,265.0875,265.1575,1247.0
2025-03-03 14:50:00,265.4,265.47,264.26,264.51,6011.0,265.2375,265.3074,264.0982,264.348,6011.0
2025-03-03 14:55:00,264.54,264.84,264.4,264.47,5366.0,264.378,264.6778,264.2381,264.308,5366.0
2025-03-03 15:00:00,264.19,264.23,263.56,263.69,5274.0,264.0282,264.0682,263.3986,263.5285,5274.0
2025-03-03 15:05:00,263.64,263.65,263.06,263.27,6085.0,263.4785,263.4885,262.8989,263.1088,6085.0
2025-03-03 15:10:00,263.37,263.37,262.84,262.91,4136.0,263.2087,263.2087,262.679,262.749,4136.0
2025-03-03 15:15:00,263.0,263.3,262.71,262.97,6979.0,262.8389,263.1387,262.5491,262.8089,6979.0
2025-03-03 15:20:00,262.93,262.94,262.51,262.86,7434.0,262.769,262.779,262.3492,262.699,7434.0
2025-03-03 15:25:00,262.68,262.73,262.0,262.17,6944.0,262.5191,262.5691,261.8395,262.0094,6944.0
2025-03-03 15:30:00,262.32,262.76,262.19,262.33,7369.0,262.1593,262.5991,262.0294,262.1693,7369.0
2025-03-03 15:35:00,262.47,262.57,261.75,261.75,13111.0,262.3093,262.4092,261.5897,261.5897,13111.0
2025-03-03 15:40:00,261.88,261.98,260.98,261.39,27746.0,261.7196,261.8196,260.8202,261.2299,27746.0
2025-03-03 15:45:00,261.4,262.71,261.33,262.71,7150.0,261.2399,262.5491,261.1699,262.5491,7150.0
2025-03-03 15:50:00,262.82,263.29,262.75,263.29,29852.0,262.659,263.1287,262.5891,263.1287,29852.0
2025-03-03 15:55:00,263.34,263.76,263.14,263.61,73616.0,263.1787,263.5985,262.9788,263.4486,73616.0
2025-03-04 09:30:00,259.69,260.16,256.4,256.85,55563.0,259.531,260.0007,256.243,256.6927,55563.0
2025-03-04 09:35:00,256.88,258.47,256.02,257.65,45818.0,256.7227,258.3117,255.8632,257.4922,45818.0
2025-03-04 09:40:00,257.43,257.72,256.28,256.69,23328.0,257.2723,257.5622,256.123,256.5328,23328.0
2025-03-04 09:45:00,256.37,257.3,255.86,256.11,20222.0,256.213,257.1424,255.7033,255.9531,20222.0
2025-03-04 09:50:00,256.0,256.61,255.87,256.6,13932.0,255.8432,256.4528,255.7133,256.4428,13932.0
2025-03-04 09:55:00,256.6,256.98,255.96,256.21,18250.0,256.4428,256.8226,255.8032,256.0531,18250.0
2025-03-04 10:00:00,255.94,258.78,255.59,258.46,12347.0,255.7833,258.6215,255.4335,258.3017,12347.0
2025-03-04 10:05:00,258.42,258.42,256.9,256.9,9772.0,258.2617,258.2617,256.7427,256.7427,9772.0
2025-03-04 10:10:00,256.86,258.19,256.81,257.81,32361.0,256.7027,258.0319,256.6527,257.6521,32361.0
2025-03-04 10:15:00,257.8,257.8,257.13,257.17,7995.0,257.6421,257.6421,256.9725,257.0125,7995.0
2025-03-04 10:20:00,257.05,257.52,256.34,257.49,32274.0,256.8926,257.3623,256.183,257.3323,32274.0
2025-03-04 10:25:00,257.5,258.48,257.12,258.03,17579.0,257.3423,258.3217,256.9625,257.872,17579.0
2025-03-04 10:30:00,257.91,258.97,257.86,258.74,11653.0,257.752,258.8114,257.7021,258.5815,11653.0
2025-03-04 10:35:00,258.96,259.08,258.37,258.7,7445.0,258.8014,258.9213,258.2118,258.5416,7445.0
2025-03-04 10:40:00,258.92,259.51,258.7,259.51,7933.0,258.7614,259.3511,258.5416,259.3511,7933.0
2025-03-04 10:45:00,259.26,259.31,258.54,259.06,19708.0,259.1012,259.1512,258.3817,258.9013,19708.0
2025-03-04 10:50:00,259.07,259.07,258.16,258.47,7950.0,258.9113,258.9113,258.0019,258.3117,7950.0
2025-03-04 10:55:00,258.21,258.66,258.2,258.43,7970.0,258.0519,258.5016,258.0419,258.2717,7970.0
2025-03-04 11:00:00,258.11,258.39,257.56,257.97,29747.0,257.9519,258.2318,257.4023,257.812,29747.0
2025-03-04 11:05:00,257.82,257.87,257.59,257.63,5072.0,257.6621,257.7121,257.4322,257.4722,5072.0
2025-03-04 11:10:00,257.85,258.82,257.69,258.71,3508.0,257.6921,258.6615,257.5322,258.5516,3508.0
2025-03-04 11:15:00,258.89,259.19,258.5,258.59,6020.0,258.7314,259.0313,258.3417,258.4316,6020.0
2025-03-04 11:20:00,258.6,258.79,258.23,258.29,4046.0,258.4416,258.6315,258.0718,258.1318,4046.0
2025-03-04 11:25:00,258.3,258.54,258.12,258.54,7743.0,258.1418,258.3817,257.9619,258.3817,7743.0
2025-03-04 11:30:00,258.55,259.06,258.32,258.93,19379.0,258.3917,258.9013,258.1618,258.7714,19379.0
2025-03-04 11:35:00,258.72,259.02,258.56,258.57,4737.0,258.5615,258.8614,258.4016,258.4116,4737.0
2025-03-04 11:40:00,258.9,259.75,258.82,259.75,3990.0,258.7414,259.5909,258.6615,259.5909,3990.0
2025-03-04 11:45:00,259.76,259.76,259.15,259.45,2365.0,259.6009,259.6009,258.9913,259.2911,2365.0
2025-03-04 11:50:00,259.57,259.68,259.1,259.52,2196.0,259.411,259.521,258.9413,259.3611,2196.0
2025-03-04 11:55:00,259.44,259.62,259.24,259.29,3140.0,259.2811,259.461,259.0812,259.1312,3140.0
2025-03-04 12:00:00,259.47,259.47,259.05,259.25,2981.0,259.3111,259.3111,258.8913,259.0912,2981.0
2025-03-04 12:05:00,259.15,259.15,258.68,258.69,3767.0,258.9913,258.9913,258.5216,258.5316,3767.0
2025-03-04 12:10:00,258.68,259.21,258.68,259.08,2335.0,258.5216,259.0512,258.5216,258.9213,2335.0
2025-03-04 12:15:00,259.09,259.43,259.08,259.43,31510.0,258.9313,259.2711,258.9213,259.2711,31510.0
2025-03-04 12:20:00,259.43,259.84,259.4,259.4,7970.0,259.2711,259.6809,259.2411,259.2411,7970.0
2025-03-04 12:25:00,259.25,259.93,259.2,259.76,2919.0,259.0912,259.7708,259.0413,259.6009,2919.0
2025-03-04 12:30:00,259.76,259.92,259.35,259.65,13072.0,259.6009,259.7608,259.1912,259.491,13072.0
2025-03-04 12:35:00,259.65,260.15,259.65,260.09,5085.0,259.491,259.9907,259.491,259.9307,5085.0
2025-03-04 12:40:00,259.87,259.89,259.48,259.71,2648.0,259.7108,259.7308,259.3211,259.5509,2648.0
2025-03-04 12:45:00,259.76,260.2,259.76,259.87,3055.0,259.6009,260.0406,259.6009,259.7108,3055.0
2025-03-04 12:50:00,259.74,259.74,259.37,259.57,4127.0,259.5809,259.5809,259.2112,259.411,4127.0
2025-03-04 12:55:00,259.57,259.58,259.32,259.41,4976.0,259.411,259.421,259.1612,259.2511,4976.0
2025-03-04 13:00:00,259.41,259.71,259.27,259.32,6418.0,259.2511,259.5509,259.1112,259.1612,6418.0
2025-03-04 13:05:00,259.39,260.01,259.12,260.0,3874.0,259.2311,259.8508,258.9613,259.8408,3874.0
2025-03-04 13:10:00,259.96,260.26,259.86,260.11,8456.0,259.8008,260.1006,259.7009,259.9507,8456.0
2025-03-04 13:15:00,260.04,260.04,259.71,259.91,3428.0,259.8807,259.8807,259.5509,259.7508,3428.0
2025-03-04 13:20:00,259.92,259.96,259.45,259.47,4392.0,259.7608,259.8008,259.2911,259.3111,4392.0
2025-03-04 13:25:00,259.47,259.68,259.34,259.54,4633.0,259.3111,259.521,259.1812,259.381,4633.0
2025-03-04 13:30:00,259.44,259.75,259.32,259.75,6085.0,259.2811,259.5909,259.1612,259.5909,6085.0
2025-03-04 13:35:00,259.75,260.13,259.5,260.13,4844.0,259.5909,259.9707,259.3411,259.9707,4844.0
2025-03-04 13:40:00,260.19,260.43,260.01,260.43,3164.0,260.0306,260.2705,259.8508,260.2705,3164.0
2025-03-04 13:45:00,260.43,260.7,260.25,260.34,6419.0,260.2705,260.5403,260.0906,260.1806,6419.0
2025-03-04 13:50:00,260.35,260.52,260.17,260.28,6257.0,260.1905,260.3604,260.0107,260.1206,6257.0
2025-03-04 13:55:00,260.36,261.04,260.36,260.81,10671.0,260.2005,260.8801,260.2005,260.6503,10671.0
2025-03-04 14:00:00,260.81,261.64,260.81,261.59,6094.0,260.6503,261.4798,260.6503,261.4298,6094.0
2025-03-04 14:05:00,261.46,262.08,261.45,261.96,4464.0,261.2999,261.9195,261.2899,261.7996,4464.0
2025-03-04 14:10:00,262.02,262.05,261.8,262.02,3865.0,261.8595,261.8895,261.6397,261.8595,3865.0
2025-03-04 14:15:00,262.02,262.32,261.92,262.15,6264.0,261.8595,262.1593,261.7596,261.9894,6264.0
2025-03-04 14:20:00,262.26,262.48,261.95,262.43,27673.0,262.0994,262.3192,261.7896,262.2693,27673.0
2025-03-04 14:25:00,262.58,262.62,261.99,262.0,7155.0,262.4192,262.4592,261.8295,261.8395,7155.0
2025-03-04 14:30:00,261.97,261.97,261.42,261.55,1550.0,261.8096,261.8096,261.2599,261.3898,1550.0
2025-03-04 14:35:00,261.76,261.97,261.76,261.77,3092.0,261.5997,261.8096,261.5997,261.6097,3092.0
2025-03-04 14:40:00,261.92,262.16,261.62,262.1,9428.0,261.7596,261.9994,261.4598,261.9395,9428.0
2025-03-04 14:45:00,262.1,262.3,261.81,261.89,4811.0,261.9395,262.1394,261.6497,261.7296,4811.0
2025-03-04 14:50:00,262.0,262.32,261.9,262.25,6914.0,261.8395,262.1593,261.7396,262.0894,6914.0
2025-03-04 14:55:00,262.27,262.71,262.25,262.64,5977.0,262.1094,262.5491,262.0894,262.4791,5977.0
2025-03-04 15:00:00,262.41,262.81,262.05,262.11,8730.0,262.2493,262.649,261.8895,261.9495,8730.0
2025-03-04 15:05:00,262.11,262.2,262.05,262.06,5178.0,261.9495,262.0394,261.8895,261.8995,5178.0
2025-03-04 15:10:00,262.16,262.16,261.69,261.85,6747.0,261.9994,261.9994,261.5297,261.6896,6747.0
2025-03-04 15:15:00,261.93,262.23,261.76,262.23,5415.0,261.7696,262.0694,261.5997,262.0694,5415.0
2025-03-04 15:20:00,262.23,262.76,262.22,262.76,20187.0,262.0694,262.5991,262.0594,262.5991,20187.0
2025-03-04 15:25:00,262.8,262.8,262.34,262.45,15840.0,262.639,262.639,262.1793,262.2893,15840.0
2025-03-04 15:30:00,262.31,262.32,260.57,260.82,13697.0,262.1493,262.1593,260.4104,260.6603,13697.0
2025-03-04 15:35:00,260.88,261.29,260.68,260.94,10711.0,260.7202,261.13,260.5203,260.7802,10711.0
2025-03-04 15:40:00,260.84,261.2,260.37,261.04,13892.0,260.6802,261.04,260.2105,260.8801,13892.0
2025-03-04 15:45:00,261.31,261.35,260.53,260.66,8927.0,261.15,261.1899,260.3704,260.5004,8927.0
2025-03-04 15:50:00,260.52,260.6,259.45,260.03,23451.0,260.3604,260.4404,259.2911,259.8707,23451.0
2025-03-04 15:55:00,260.21,260.43,259.46,259.59,90944.0,260.0506,260.2705,259.3011,259.431,90944.0
2025-03-05 09:30:00,259.55,260.39,257.75,259.39,20065.0,259.391,260.2305,257.5921,259.2311,20065.0
2025-03-05 09:35:00,259.66,259.88,259.0,259.3,8759.0,259.501,259.7208,258.8414,259.1412,8759.0
2025-03-05 09:40:00,259.19,259.7,259.07,259.23,7585.0,259.0313,259.5409,258.9113,259.0712,7585.0
2025-03-05 09:45:00,259.11,259.68,258.55,258.69,7686.0,258.9513,259.521,258.3917,258.5316,7686.0
2025-03-05 09:50:00,258.75,259.07,258.42,258.42,3521.0,258.5915,258.9113,258.2617,258.2617,3521.0
2025-03-05 09:55:00,258.41,258.72,257.41,257.68,7241.0,258.2517,258.5615,257.2524,257.5222,7241.0
2025-03-05 10:00:00,257.89,259.68,257.74,258.97,12002.0,257.7321,259.521,257.5821,258.8114,12002.0
2025-03-05 10:05:00,259.03,259.73,258.77,259.4,6657.0,258.8714,259.5709,258.6115,259.2411,6657.0
2025-03-05 10:10:00,259.32,259.53,258.6,259.12,3114.0,259.1612,259.3711,258.4416,258.9613,3114.0
2025-03-05 10:15:00,258.86,258.91,258.19,258.29,2485.0,258.7015,258.7514,258.0319,258.1318,2485.0
2025-03-05 10:20:00,258.29,258.29,257.74,257.74,5757.0,258.1318,258.1318,257.5821,257.5821,5757.0
2025-03-05 10:25:00,257.48,258.0,257.41,257.47,7439.0,257.3223,257.842,257.2524,257.3123,7439.0
2025-03-05 10:30:00,257.52,258.05,257.34,257.94,11111.0,257.3623,257.892,257.1824,257.782,11111.0
2025-03-05 10:35:00,257.9,258.38,257.59,258.37,3814.0,257.7421,258.2218,257.4322,258.2118,3814.0
2025-03-05 10:40:00,258.16,258.28,257.57,257.85,13600.0,258.0019,258.1218,257.4123,257.6921,13600.0
2025-03-05 10:45:00,257.88,258.13,257.52,257.6,13870.0,257.7221,257.9719,257.3623,257.4422,13870.0
2025-03-05 10:50:00,257.94,258.12,257.82,258.08,6602.0,257.782,257.9619,257.6621,257.9219,6602.0
2025-03-05 10:55:00,258.28,258.36,257.94,257.94,3671.0,258.1218,258.2018,257.782,257.782,3671.0
2025-03-05 11:00:00,258.08,258.1,257.54,257.55,13953.0,257.9219,257.9419,257.3823,257.3923,13953.0
2025-03-05 11:05:00,257.7,257.9,257.51,257.7,4708.0,257.5422,257.7421,257.3523,257.5422,4708.0
2025-03-05 11:10:00,257.62,257.62,256.96,257.55,3014.0,257.4622,257.4622,256.8026,257.3923,3014.0
2025-03-05 11:15:00,257.55,257.69,257.02,257.1,6241.0,257.3923,257.5322,256.8626,256.9425,6241.0
2025-03-05 11:20:00,257.23,257.39,256.77,256.77,2149.0,257.0725,257.2324,256.6127,256.6127,2149.0
2025-03-05 11:25:00,256.88,256.95,256.53,256.89,3708.0,256.7227,256.7926,256.3729,256.7327,3708.0
2025-03-05 11:30:00,256.6,256.69,256.33,256.59,6669.0,256.4428,256.5328,256.173,256.4329,6669.0
2025-03-05 11:35:00,256.53,256.79,256.51,256.61,4869.0,256.3729,256.6327,256.3529,256.4528,4869.0
2025-03-05 11:40:00,256.51,256.52,255.94,256.27,1873.0,256.3529,256.3629,255.7833,256.113,1873.0
2025-03-05 11:45:00,256.16,256.42,255.94,256.18,12815.0,256.0031,256.263,255.7833,256.0231,12815.0
2025-03-05 11:50:00,256.17,256.17,255.72,256.1,1673.0,256.0131,256.0131,255.5634,255.9432,1673.0
2025-03-05 11:55:00,256.27,256.89,256.06,256.73,7993.0,256.113,256.7327,255.9032,256.5728,7993.0
2025-03-05 12:00:00,256.6,257.49,256.6,256.67,4900.0,256.4428,257.3323,256.4428,256.5128,4900.0
2025-03-05 12:05:00,256.71,256.71,256.44,256.46,1400.0,256.5528,256.5528,256.2829,256.3029,1400.0
2025-03-05 12:10:00,256.63,256.72,256.42,256.57,4776.0,256.4728,256.5628,256.263,256.4129,4776.0
2025-03-05 12:15:00,256.55,257.23,256.55,257.2,13100.0,256.3929,257.0725,256.3929,257.0425,13100.0
2025-03-05 12:20:00,257.12,257.42,257.11,257.24,7429.0,256.9625,257.2623,256.9525,257.0825,7429.0
2025-03-05 12:25:00,257.1,257.64,256.99,257.63,4005.0,256.9425,257.4822,256.8326,257.4722,4005.0
2025-03-05 12:30:00,257.86,258.55,257.81,258.55,10471.0,257.7021,258.3917,257.6521,258.3917,10471.0
2025-03-05 12:35:00,258.55,258.97,258.43,258.97,5365.0,258.3917,258.8114,258.2717,258.8114,5365.0
2025-03-05 12:40:00,258.87,259.38,258.87,258.94,6630.0,258.7115,259.2211,258.7115,258.7814,6630.0
2025-03-05 12:45:00,258.94,258.94,258.15,258.86,10018.0,258.7814,258.7814,257.9919,258.7015,10018.0
2025-03-05 12:50:00,258.88,259.26,258.88,259.17,2100.0,258.7215,259.1012,258.7215,259.0113,2100.0
2025-03-05 12:55:00,259.18,259.47,259.17,259.3,2351.0,259.0213,259.3111,259.0113,259.1412,2351.0
2025-03-05 13:00:00,259.26,259.43,259.13,259.43,2911.0,259.1012,259.2711,258.9713,259.2711,2911.0
2025-03-05 13:05:00,259.3,260.03,258.75,258.91,10371.0,259.1412,259.8707,258.5915,258.7514,10371.0
2025-03-05 13:10:00,258.92,259.27,258.83,259.07,6034.0,258.7614,259.1112,258.6715,258.9113,6034.0
2025-03-05 13:15:00,259.08,259.35,259.0,259.35,3190.0,258.9213,259.1912,258.8414,259.1912,3190.0
2025-03-05 13:20:00,259.39,259.39,259.12,259.17,2093.0,259.2311,259.2311,258.9613,259.0113,2093.0
2025-03-05 13:25:00,259.3,259.34,259.07,259.17,4888.0,259.1412,259.1812,258.9113,259.0113,4888.0
2025-03-05 13:30:00,259.17,259.21,258.64,258.84,6770.0,259.0113,259.0512,258.4816,258.6815,6770.0
2025-03-05 13:35:00,258.69,259.01,258.45,258.54,5637.0,258.5316,258.8514,258.2917,258.3817,5637.0
2025-03-05 13:40:00,258.32,258.33,257.61,257.82,2322.0,258.1618,258.1718,257.4522,257.6621,2322.0
2025-03-05 13:45:00,258.05,258.34,257.99,258.31,4563.0,257.892,258.1818,257.832,258.1518,4563.0
2025-03-05 13:50:00,258.18,258.63,258.18,258.2,7515.0,258.0219,258.4716,258.0219,258.0419,7515.0
2025-03-05 13:55:00,258.19,258.94,258.16,258.93,9738.0,258.0319,258.7814,258.0019,258.7714,9738.0
2025-03-05 14:00:00,258.85,259.38,258.84,259.38,10437.0,258.6915,259.2211,258.6815,259.2211,10437.0
2025-03-05 14:05:00,259.41,260.31,259.41,260.31,4181.0,259.2511,260.1506,259.2511,260.1506,4181.0
2025-03-05 14:10:00,260.17,260.4,260.04,260.4,5600.0,260.0107,260.2405,259.8807,260.2405,5600.0
2025-03-05 14:15:00,260.4,260.74,259.78,259.78,16634.0,260.2405,260.5803,259.6209,259.6209,16634.0
2025-03-05 14:20:00,259.61,259.75,259.41,259.61,5061.0,259.451,259.5909,259.2511,259.451,5061.0
2025-03-05 14:25:00,259.6,259.6,259.2,259.2,4989.0,259.441,259.441,259.0413,259.0413,4989.0
2025-03-05 14:30:00,259.28,259.5,259.17,259.3,3908.0,259.1212,259.3411,259.0113,259.1412,3908.0
2025-03-05 14:35:00,259.37,259.41,258.77,259.36,2790.0,259.2112,259.2511,258.6115,259.2012,2790.0
2025-03-05 14:40:00,259.27,259.43,259.02,259.02,1700.0,259.1112,259.2711,258.8614,258.8614,1700.0
2025-03-05 14:45:00,259.0,259.66,259.0,259.66,2481.0,258.8414,259.501,258.8414,259.501,2481.0
2025-03-05 14:50:00,259.66,259.78,259.51,259.51,1213.0,259.501,259.6209,259.3511,259.3511,1213.0
2025-03-05 14:55:00,259.52,259.66,259.14,259.19,3340.0,259.3611,259.501,258.9813,259.0313,3340.0
2025-03-05 15:00:00,259.15,259.65,259.14,259.49,4569.0,258.9913,259.491,258.9813,259.3311,4569.0
2025-03-05 15:05:00,259.45,259.74,259.45,259.56,4756.0,259.2911,259.5809,259.2911,259.401,4756.0
2025-03-05 15:10:00,259.51,259.65,259.51,259.59,1828.0,259.3511,259.491,259.3511,259.431,1828.0
2025-03-05 15:15:00,259.66,259.69,258.71,258.92,3409.0,259.501,259.531,258.5516,258.7614,3409.0
2025-03-05 15:20:00,259.03,259.03,258.65,258.89,4015.0,258.8714,258.8714,258.4916,258.7314,4015.0
2025-03-05 15:25:00,258.91,259.36,258.9,259.36,6083.0,258.7514,259.2012,258.7414,259.2012,6083.0
2025-03-05 15:30:00,259.19,259.35,259.01,259.19,4268.0,259.0313,259.1912,258.8514,259.0313,4268.0
2025-03-05 15:35:00,259.2,259.22,258.89,258.97,3222.0,259.0413,259.0612,258.7314,258.8114,3222.0
2025-03-05 15:40:00,258.92,259.22,258.92,259.0,10300.0,258.7614,259.0612,258.7614,258.8414,10300.0
2025-03-05 15:45:00,259.02,259.31,258.83,259.26,14484.0,258.8614,259.1512,258.6715,259.1012,14484.0
2025-03-05 15:50:00,259.12,259.51,258.66,259.51,29836.0,258.9613,259.3511,258.5016,259.3511,29836.0
2025-03-05 15:55:00,259.46,259.72,259.24,259.49,84670.0,259.3011,259.5609,259.0812,259.3311,84670.0
2025-03-06 09:30:00,255.08,256.22,254.3,254.63,16602.0,254.9238,256.0631,254.1443,254.4741,16602.0
2025-03-06 09:35:00,254.87,254.98,252.59,252.91,25585.0,254.7139,254.8238,252.4353,252.7551,25585.0
2025-03-06 09:40:00,253.21,253.21,251.98,252.0,7397.0,253.0549,253.0549,251.8257,251.8457,7397.0
2025-03-06 09:45:00,252.18,253.36,251.97,252.88,13171.0,252.0256,253.2048,251.8157,252.7251,13171.0
2025-03-06 09:50:00,253.09,254.01,252.45,252.62,19304.0,252.935,253.8544,252.2954,252.4653,19304.0
2025-03-06 09:55:00,252.55,252.91,252.44,252.78,25807.0,252.3953,252.7551,252.2854,252.6252,25807.0
2025-03-06 10:00:00,252.82,253.89,252.34,253.55,20385.0,252.6652,253.7345,252.1855,253.3947,20385.0
2025-03-06 10:05:00,253.68,254.37,253.66,253.95,19031.0,253.5246,254.2142,253.5046,253.7945,19031.0
2025-03-06 10:10:00,253.99,255.04,253.99,254.86,6627.0,253.8344,254.8838,253.8344,254.7039,6627.0
2025-03-06 10:15:00,254.59,255.12,254.39,255.08,12216.0,254.4341,254.9638,254.2342,254.9238,12216.0
2025-03-06 10:20:00,254.93,255.22,254.68,254.74,9872.0,254.7739,255.0637,254.524,254.584,9872.0
2025-03-06 10:25:00,254.74,255.06,254.08,255.04,5334.0,254.584,254.9038,253.9244,254.8838,5334.0
2025-03-06 10:30:00,255.04,255.48,254.73,255.36,5885.0,254.8838,255.3235,254.574,255.2036,5885.0
2025-03-06 10:35:00,255.3,255.96,255.29,255.96,5200.0,255.1436,255.8032,255.1336,255.8032,5200.0
2025-03-06 10:40:00,255.77,256.09,255.43,255.57,11069.0,255.6134,255.9332,255.2736,255.4135,11069.0
2025-03-06 10:45:00,255.45,255.58,255.32,255.58,4472.0,255.2936,255.4235,255.1636,255.4235,4472.0
2025-03-06 10:50:00,255.38,255.39,254.96,254.96,2794.0,255.2236,255.2336,254.8039,254.8039,2794.0
2025-03-06 10:55:00,254.99,255.5,254.87,255.48,8425.0,254.8338,255.3435,254.7139,255.3235,8425.0
2025-03-06 11:00:00,255.59,255.69,255.19,255.19,1691.0,255.4335,255.5334,255.0337,255.0337,1691.0
2025-03-06 11:05:00,255.12,255.36,255.01,255.34,4600.0,254.9638,255.2036,254.8538,255.1836,4600.0
2025-03-06 11:10:00,255.44,255.57,255.01,255.12,5393.0,255.2836,255.4135,254.8538,254.9638,5393.0
2025-03-06 11:15:00,255.15,255.19,254.91,255.05,4605.0,254.9937,255.0337,254.7539,254.8938,4605.0
2025-03-06 11:20:00,255.02,255.02,254.56,254.76,24165.0,254.8638,254.8638,254.4041,254.604,24165.0
2025-03-06 11:25:00,254.9,255.04,254.44,255.02,3621.0,254.7439,254.8838,254.2842,254.8638,3621.0
2025-03-06 11:30:00,255.28,255.52,254.64,254.96,2903.0,255.1237,255.3635,254.484,254.8039,2903.0
2025-03-06 11:35:00,254.84,254.89,254.49,254.5,3287.0,254.6839,254.7339,254.3341,254.3441,3287.0
2025-03-06 11:40:00,254.45,254.78,254.25,254.43,2231.0,254.2942,254.624,254.0943,254.2742,2231.0
2025-03-06 11:45:00,254.44,254.61,254.13,254.13,3079.0,254.2842,254.4541,253.9744,253.9744,3079.0
2025-03-06 11:50:00,254.08,254.08,253.7,253.71,12887.0,253.9244,253.9244,253.5446,253.5546,12887.0
2025-03-06 11:55:00,253.57,253.57,253.39,253.49,1628.0,253.4147,253.4147,253.2348,253.3348,1628.0
2025-03-06 12:00:00,253.35,253.55,253.09,253.21,3909.0,253.1948,253.3947,252.935,253.0549,3909.0
2025-03-06 12:05:00,252.91,252.91,252.41,252.79,3604.0,252.7551,252.7551,252.2554,252.6352,3604.0
2025-03-06 12:10:00,252.68,252.91,252.5,252.76,1663.0,252.5252,252.7551,252.3454,252.6052,1663.0
2025-03-06 12:15:00,252.61,253.09,252.57,252.92,2404.0,252.4553,252.935,252.4153,252.7651,2404.0
2025-03-06 12:20:00,253.06,253.27,252.72,252.72,3996.0,252.905,253.1149,252.5652,252.5652,3996.0
2025-03-06 12:25:00,252.51,252.51,251.9,251.9,18392.0,252.3554,252.3554,251.7457,251.7457,18392.0
2025-03-06 12:30:00,252.08,252.41,252.07,252.41,2969.0,251.9256,252.2554,251.9156,252.2554,2969.0
2025-03-06 12:35:00,252.27,252.27,251.78,252.0,5230.0,252.1155,252.1155,251.6258,251.8457,5230.0
2025-03-06 12:40:00,252.0,252.13,251.4,251.57,14605.0,251.8457,251.9756,251.246,251.4159,14605.0
2025-03-06 12:45:00,251.44,251.44,250.98,250.98,1300.0,251.286,251.286,250.8263,250.8263,1300.0
2025-03-06 12:50:00,251.04,251.36,250.87,251.36,26409.0,250.8863,251.2061,250.7164,251.2061,26409.0
2025-03-06 12:55:00,251.5,252.33,251.43,252.03,13312.0,251.346,252.1755,251.276,251.8756,13312.0
2025-03-06 13:00:00,251.97,252.46,251.97,252.41,18593.0,251.8157,252.3054,251.8157,252.2554,18593.0
2025-03-06 13:05:00,252.39,252.74,252.3,252.74,8808.0,252.2354,252.5852,252.1455,252.5852,8808.0
2025-03-06 13:10:00,252.79,253.04,252.33,252.84,8275.0,252.6352,252.885,252.1755,252.6851,8275.0
2025-03-06 13:15:00,252.98,253.24,252.89,252.99,3827.0,252.8251,253.0849,252.7351,252.8351,3827.0
2025-03-06 13:20:00,252.91,253.12,252.88,253.05,9045.0,252.7551,252.965,252.7251,252.895,9045.0
2025-03-06 13:25:00,252.97,253.4,252.22,252.22,9636.0,252.8151,253.2448,252.0655,252.0655,9636.0
2025-03-06 13:30:00,252.19,252.51,251.97,252.27,4867.0,252.0355,252.3554,251.8157,252.1155,4867.0
2025-03-06 13:35:00,252.29,252.38,251.81,252.26,11257.0,252.1355,252.2254,251.6558,252.1055,11257.0
2025-03-06 13:40:00,252.15,252.25,251.49,251.99,19010.0,251.9956,252.0955,251.336,251.8357,19010.0
2025-03-06 13:45:00,252.15,252.37,252.15,252.22,3185.0,251.9956,252.2154,251.9956,252.0655,3185.0
2025-03-06 13:50:00,252.37,252.74,252.06,252.24,5480.0,252.2154,252.5852,251.9056,252.0855,5480.0
2025-03-06 13:55:00,252.24,252.32,252.1,252.21,6062.0,252.0855,252.1655,251.9456,252.0555,6062.0
2025-03-06 14:00:00,252.21,252.31,251.81,251.88,4603.0,252.0555,252.1555,251.6558,251.7257,4603.0
2025-03-06 14:05:00,252.0,252.08,251.74,251.91,10122.0,251.8457,251.9256,251.5858,251.7557,10122.0
2025-03-06 14:10:00,252.02,252.32,251.89,251.92,7373.0,251.8657,252.1655,251.7357,251.7657,7373.0
2025-03-06 14:15:00,252.0,252.05,251.49,251.61,8775.0,251.8457,251.8956,251.336,251.4559,8775.0
2025-03-06 14:20:00,251.54,251.63,251.32,251.59,7295.0,251.3859,251.4759,251.1661,251.4359,7295.0
2025-03-06 14:25:00,251.6,251.6,251.01,251.2,21004.0,251.4459,251.4459,250.8563,251.0462,21004.0
2025-03-06 14:30:00,251.2,251.29,250.85,251.0,9683.0,251.0462,251.1361,250.6964,250.8463,9683.0
2025-03-06 14:35:00,250.99,251.32,250.98,251.17,3693.0,250.8363,251.1661,250.8263,251.0162,3693.0
2025-03-06 14:40:00,251.17,252.03,251.0,251.91,6663.0,251.0162,251.8756,250.8463,251.7557,6663.0
2025-03-06 14:45:00,251.91,252.71,251.91,252.66,10544.0,251.7557,252.5552,251.7557,252.5053,10544.0
2025-03-06 14:50:00,252.66,253.14,252.46,253.02,16540.0,252.5053,252.985,252.3054,252.865,16540.0
2025-03-06 14:55:00,252.98,253.02,251.37,251.45,25420.0,252.8251,252.865,251.216,251.296,25420.0
2025-03-06 15:00:00,251.38,251.83,251.22,251.48,9775.0,251.226,251.6758,251.0661,251.326,9775.0
2025-03-06 15:05:00,251.49,251.82,251.32,251.56,6601.0,251.336,251.6658,251.1661,251.4059,6601.0
2025-03-06 15:10:00,251.58,251.89,251.36,251.89,7711.0,251.4259,251.7357,251.2061,251.7357,7711.0
2025-03-06 15:15:00,251.93,252.11,251.66,252.04,7124.0,251.7757,251.9556,251.5059,251.8856,7124.0
2025-03-06 15:20:00,252.05,252.21,250.91,250.92,7661.0,251.8956,252.0555,250.7563,250.7663,7661.0
2025-03-06 15:25:00,250.92,251.63,250.88,251.6,8514.0,250.7663,251.4759,250.7263,251.4459,8514.0
2025-03-06 15:30:00,251.63,252.39,251.57,251.79,16385.0,251.4759,252.2354,251.4159,251.6358,16385.0
2025-03-06 15:35:00,251.62,252.12,251.33,251.34,14530.0,251.4659,251.9656,251.1761,251.1861,14530.0
2025-03-06 15:40:00,251.27,251.46,250.63,250.72,31729.0,251.1161,251.306,250.4765,250.5664,31729.0
2025-03-06 15:45:00,250.7,251.51,250.7,251.51,19035.0,250.5465,251.356,250.5465,251.356,19035.0
2025-03-06 15:50:00,251.53,251.57,250.77,251.22,31017.0,251.376,251.4159,250.6164,251.0661,31017.0
2025-03-06 15:55:00,251.25,251.35,250.82,251.16,97580.0,251.0961,251.1961,250.6664,251.0062,97580.0
2025-03-07 09:30:00,250.11,250.11,248.16,248.53,22243.0,249.9568,249.9568,248.008,248.3778,22243.0
2025-03-07 09:35:00,248.58,248.65,246.5,246.5,5671.0,248.4278,248.4977,246.349,246.349,5671.0
2025-03-07 09:40:00,246.4,247.39,246.2,246.28,25773.0,246.2491,247.2385,246.0492,246.1292,25773.0
2025-03-07 09:45:00,246.28,248.23,246.19,247.59,15550.0,246.1292,248.078,246.0392,247.4384,15550.0
2025-03-07 09:50:00,247.59,248.59,247.32,248.26,7620.0,247.4384,248.4378,247.1685,248.108,7620.0
2025-03-07 09:55:00,248.35,248.39,247.23,247.59,8106.0,248.1979,248.2379,247.0786,247.4384,8106.0
2025-03-07 10:00:00,247.69,248.39,246.95,248.15,5799.0,247.5383,248.2379,246.7988,247.998,5799.0
2025-03-07 10:05:00,248.09,248.39,247.78,248.0,29682.0,247.9381,248.2379,247.6282,247.8481,29682.0
2025-03-07 10:10:00,248.0,248.1,246.56,246.56,17705.0,247.8481,247.9481,246.409,246.409,17705.0
2025-03-07 10:15:00,246.63,246.76,244.06,244.06,14197.0,246.479,246.6089,243.9105,243.9105,14197.0
2025-03-07 10:20:00,244.27,245.15,243.92,244.8,27897.0,244.1204,244.9999,243.7706,244.6501,27897.0
2025-03-07 10:25:00,244.8,245.09,244.26,244.84,21258.0,244.6501,244.9399,244.1104,244.69,21258.0
2025-03-07 10:30:00,244.84,244.84,243.7,243.89,38978.0,244.69,244.69,243.5507,243.7406,38978.0
2025-03-07 10:35:00,243.64,243.75,243.11,243.26,7968.0,243.4908,243.6007,242.9611,243.111,7968.0
2025-03-07 10:40:00,243.21,244.87,243.09,244.87,15167.0,243.061,244.72,242.9411,244.72,15167.0
2025-03-07 10:45:00,244.63,246.35,244.54,246.35,14261.0,244.4802,246.1991,244.3902,246.1991,14261.0
2025-03-07 10:50:00,246.28,246.29,245.4,245.69,9845.0,246.1292,246.1392,245.2497,245.5395,9845.0
2025-03-07 10:55:00,245.68,246.1,245.39,245.65,6641.0,245.5295,245.9493,245.2397,245.4996,6641.0
2025-03-07 11:00:00,245.8,246.18,245.72,245.98,7745.0,245.6495,246.0292,245.5695,245.8294,7745.0
2025-03-07 11:05:00,245.98,247.03,245.93,246.73,7956.0,245.8294,246.8787,245.7794,246.5789,7956.0
2025-03-07 11:10:00,246.62,246.76,246.45,246.51,3320.0,246.469,246.6089,246.2991,246.359,3320.0
2025-03-07 11:15:00,246.67,246.67,246.0,246.02,7847.0,246.5189,246.5189,245.8493,245.8693,7847.0
2025-03-07 11:20:00,245.97,246.25,245.18,245.18,15869.0,245.8194,246.0992,245.0298,245.0298,15869.0
2025-03-07 11:25:00,245.37,245.37,244.39,244.61,13020.0,245.2197,245.2197,244.2403,244.4602,13020.0
2025-03-07 11:30:00,244.6,244.7,243.82,244.29,26207.0,244.4502,244.5501,243.6707,244.1404,26207.0
2025-03-07 11:35:00,244.31,244.35,243.37,243.46,6109.0,244.1604,244.2003,243.2209,243.3109,6109.0
2025-03-07 11:40:00,243.42,243.67,243.2,243.64,14060.0,243.2709,243.5208,243.0511,243.4908,14060.0
2025-03-07 11:45:00,243.48,243.56,242.89,243.06,21972.0,243.3309,243.4108,242.7412,242.9111,21972.0
2025-03-07 11:50:00,243.16,243.22,242.64,242.81,28686.0,243.0111,243.071,242.4914,242.6613,28686.0
2025-03-07 11:55:00,242.81,243.28,242.63,243.16,16979.0,242.6613,243.131,242.4814,243.0111,16979.0
2025-03-07 12:00:00,243.22,243.58,243.09,243.2,21476.0,243.071,243.4308,242.9411,243.0511,21476.0
2025-03-07 12:05:00,243.25,243.41,242.67,242.96,36387.0,243.101,243.2609,242.5214,242.8112,36387.0
2025-03-07 12:10:00,243.05,243.63,242.59,243.35,20580.0,242.9011,243.4808,242.4414,243.201,20580.0
2025-03-07 12:15:00,243.19,243.37,242.54,242.62,5861.0,243.0411,243.2209,242.3915,242.4714,5861.0
2025-03-07 12:20:00,242.54,243.13,242.22,242.96,22661.0,242.3915,242.9811,242.0717,242.8112,22661.0
2025-03-07 12:25:00,242.96,243.33,242.67,242.91,23707.0,242.8112,243.181,242.5214,242.7612,23707.0
2025-03-07 12:30:00,242.91,243.52,242.68,243.52,20654.0,242.7612,243.3709,242.5314,243.3709,20654.0
2025-03-07 12:35:00,243.4,243.77,243.15,243.49,17381.0,243.2509,243.6207,243.0011,243.3409,17381.0
2025-03-07 12:40:00,243.45,244.05,243.31,243.97,34866.0,243.3009,243.9005,243.161,243.8206,34866.0
2025-03-07 12:45:00,244.06,244.81,243.97,244.59,22468.0,243.9105,244.6601,243.8206,244.4402,22468.0
2025-03-07 12:50:00,244.69,245.3,244.5,245.12,9988.0,244.5401,245.1498,244.3503,244.9699,9988.0
2025-03-07 12:55:00,245.0,245.18,243.69,243.93,9478.0,244.85,245.0298,243.5408,243.7806,9478.0
2025-03-07 13:00:00,243.95,245.43,243.94,245.43,10602.0,243.8006,245.2797,243.7906,245.2797,10602.0
2025-03-07 13:05:00,245.54,245.79,245.3,245.32,10652.0,245.3896,245.6395,245.1498,245.1698,10652.0
2025-03-07 13:10:00,245.3,245.81,245.21,245.62,10324.0,245.1498,245.6595,245.0598,245.4696,10324.0
2025-03-07 13:15:00,245.61,245.92,245.55,245.77,46945.0,245.4596,245.7694,245.3996,245.6195,46945.0
2025-03-07 13:20:00,245.64,245.91,245.25,245.52,18790.0,245.4896,245.7594,245.0998,245.3696,18790.0
2025-03-07 13:25:00,245.52,245.56,244.99,245.0,7610.0,245.3696,245.4096,244.84,244.85,7610.0
2025-03-07 13:30:00,245.09,245.44,245.05,245.16,8955.0,244.9399,245.2897,244.8999,245.0099,8955.0
2025-03-07 13:35:00,245.2,246.15,245.12,246.12,8267.0,245.0498,245.9992,244.9699,245.9693,8267.0
2025-03-07 13:40:00,246.26,246.63,246.23,246.63,13462.0,246.1092,246.479,246.0792,246.479,13462.0
2025-03-07 13:45:00,246.63,247.06,246.63,246.65,6548.0,246.479,246.9087,246.479,246.4989,6548.0
2025-03-07 13:50:00,246.54,246.89,246.49,246.74,4037.0,246.389,246.7388,246.339,246.5889,4037.0
2025-03-07 13:55:00,246.74,247.05,246.73,246.93,6904.0,246.5889,246.8987,246.5789,246.7788,6904.0
2025-03-07 14:00:00,246.93,247.42,246.93,247.23,8208.0,246.7788,247.2685,246.7788,247.0786,8208.0
2025-03-07 14:05:00,247.23,247.23,246.39,246.45,7088.0,247.0786,247.0786,246.2391,246.2991,7088.0
2025-03-07 14:10:00,246.44,246.72,246.4,246.51,9177.0,246.2891,246.5689,246.2491,246.359,9177.0
2025-03-07 14:15:00,246.52,247.22,246.52,247.11,7666.0,246.369,247.0686,246.369,246.9587,7666.0
2025-03-07 14:20:00,247.18,247.74,247.05,247.65,11278.0,247.0286,247.5883,246.8987,247.4983,11278.0
2025-03-07 14:25:00,247.72,247.73,247.17,247.49,12129.0,247.5683,247.5783,247.0186,247.3384,12129.0
2025-03-07 14:30:00,247.43,247.69,247.25,247.37,6725.0,247.2785,247.5383,247.0986,247.2185,6725.0
2025-03-07 14:35:00,247.51,247.71,247.12,247.5,6122.0,247.3584,247.5583,246.9687,247.3484,6122.0
2025-03-07 14:40:00,247.75,247.76,247.45,247.71,2690.0,247.5983,247.6083,247.2985,247.5583,2690.0
2025-03-07 14:45:00,247.63,247.76,247.35,247.35,7229.0,247.4783,247.6083,247.1985,247.1985,7229.0
2025-03-07 14:50:00,247.36,247.64,247.36,247.52,6213.0,247.2085,247.4883,247.2085,247.3684,6213.0
2025-03-07 14:55:00,247.5,247.72,247.44,247.46,5171.0,247.3484,247.5683,247.2885,247.3084,5171.0
2025-03-07 15:00:00,247.49,247.55,247.05,247.05,5197.0,247.3384,247.3984,246.8987,246.8987,5197.0
2025-03-07 15:05:00,247.04,247.85,247.04,247.8,7070.0,246.8887,247.6982,246.8887,247.6482,7070.0
2025-03-07 15:10:00,247.8,247.94,247.57,247.66,5080.0,247.6482,247.7882,247.4184,247.5083,5080.0
2025-03-07 15:15:00,247.59,248.41,247.33,248.17,7585.0,247.4384,248.2579,247.1785,248.018,7585.0
2025-03-07 15:20:00,248.09,248.09,247.45,247.61,5065.0,247.9381,247.9381,247.2985,247.4584,5065.0
2025-03-07 15:25:00,247.62,247.9,247.47,247.9,6530.0,247.4683,247.7482,247.3184,247.7482,6530.0
2025-03-07 15:30:00,247.64,247.75,247.28,247.48,6506.0,247.4883,247.5983,247.1286,247.3284,6506.0
2025-03-07 15:35:00,247.57,247.57,246.6,246.81,12148.0,247.4184,247.4184,246.449,246.6588,12148.0
2025-03-07 15:40:00,246.67,247.3,246.44,247.0,11486.0,246.5189,247.1485,246.2891,246.8487,11486.0
2025-03-07 15:45:00,247.03,247.4,246.79,247.25,16624.0,246.8787,247.2485,246.6389,247.0986,16624.0
2025-03-07 15:50:00,247.14,247.42,246.56,247.19,28639.0,246.9886,247.2685,246.409,247.0386,28639.0
2025-03-07 15:55:00,247.25,247.38,246.93,247.02,106021.0,247.0986,247.2285,246.7788,246.8687,106021.0
2025-03-10 09:30:00,242.63,243.27,238.3,239.05,19065.0,242.4814,243.121,238.1541,238.9036,19065.0
2025-03-10 09:35:00,238.75,239.6,237.66,239.58,38892.0,238.6038,239.4533,237.5144,239.4333,38892.0
2025-03-10 09:40:00,239.33,240.64,239.2,240.22,12643.0,239.1834,240.4926,239.0535,240.0729,12643.0
2025-03-10 09:45:00,240.33,240.96,239.79,240.75,17970.0,240.1828,240.8124,239.6431,240.6026,17970.0
2025-03-10 09:50:00,241.01,241.67,240.76,241.15,19267.0,240.8624,241.522,240.6125,241.0023,19267.0
2025-03-10 09:55:00,241.15,242.12,241.15,241.63,4867.0,241.0023,241.9717,241.0023,241.482,4867.0
2025-03-10 10:00:00,241.46,242.14,240.73,241.77,10648.0,241.3121,241.9917,240.5826,241.6219,10648.0
2025-03-10 10:05:00,241.75,242.36,241.61,241.61,9641.0,241.6019,242.2116,241.462,241.462,9641.0
2025-03-10 10:10:00,241.59,242.27,241.24,241.25,15411.0,241.442,242.1216,241.0923,241.1022,15411.0
2025-03-10 10:15:00,241.24,241.48,240.5,240.68,14772.0,241.0923,241.3321,240.3527,240.5326,14772.0
2025-03-10 10:20:00,240.54,240.79,240.05,240.49,13455.0,240.3927,240.6425,239.903,240.3427,13455.0
2025-03-10 10:25:00,240.49,240.75,240.01,240.24,12078.0,240.3427,240.6026,239.863,240.0929,12078.0
2025-03-10 10:30:00,240.24,240.65,239.94,240.07,11498.0,240.0929,240.5026,239.793,239.923,11498.0
2025-03-10 10:35:00,239.8,240.08,239.11,239.11,6698.0,239.6531,239.933,238.9636,238.9636,6698.0
2025-03-10 10:40:00,239.23,239.54,238.84,238.84,17059.0,239.0835,239.3933,238.6937,238.6937,17059.0
2025-03-10 10:45:00,238.97,239.73,238.63,239.27,51764.0,238.8236,239.5832,238.4839,239.1235,51764.0
2025-03-10 10:50:00,239.29,239.85,239.06,239.63,15943.0,239.1434,239.7031,238.9136,239.4832,15943.0
2025-03-10 10:55:00,239.69,240.85,239.63,240.7,20874.0,239.5432,240.7025,239.4832,240.5526,20874.0
2025-03-10 11:00:00,240.68,241.08,240.53,240.7,8943.0,240.5326,240.9324,240.3827,240.5526,8943.0
2025-03-10 11:05:00,240.7,241.0,240.45,240.58,17870.0,240.5526,240.8524,240.3027,240.4327,17870.0
2025-03-10 11:10:00,240.58,240.58,239.78,239.92,29458.0,240.4327,240.4327,239.6331,239.7731,29458.0
2025-03-10 11:15:00,239.87,239.99,239.13,239.13,12904.0,239.7231,239.843,238.9835,238.9835,12904.0
2025-03-10 11:20:00,239.2,239.2,238.68,238.79,41187.0,239.0535,239.0535,238.5338,238.6438,41187.0
2025-03-10 11:25:00,238.66,238.91,238.13,238.45,24809.0,238.5138,238.7637,237.9842,238.304,24809.0
2025-03-10 11:30:00,238.44,239.06,238.02,239.06,133073.0,238.294,238.9136,237.8742,238.9136,133073.0
2025-03-10 11:35:00,239.01,239.6,238.7,239.08,142244.0,238.8636,239.4533,238.5538,238.9336,142244.0
2025-03-10 11:40:00,239.14,239.36,237.56,237.72,20419.0,238.9935,239.2134,237.4145,237.5744,20419.0
2025-03-10 11:45:00,237.71,239.57,237.71,239.15,17102.0,237.5644,239.4233,237.5644,239.0035,17102.0
2025-03-10 11:50:00,239.21,239.26,238.63,239.24,24208.0,239.0635,239.1135,238.4839,239.0935,24208.0
2025-03-10 11:55:00,239.2,240.18,239.14,240.13,29973.0,239.0535,240.0329,238.9935,239.9829,29973.0
2025-03-10 12:00:00,240.29,240.89,240.25,240.51,27919.0,240.1428,240.7425,240.1029,240.3627,27919.0
2025-03-10 12:05:00,240.47,240.77,240.14,240.27,8957.0,240.3227,240.6225,239.9929,240.1228,8957.0
2025-03-10 12:10:00,240.3,240.65,240.14,240.65,7717.0,240.1528,240.5026,239.9929,240.5026,7717.0
2025-03-10 12:15:00,240.64,240.65,239.47,239.63,9154.0,240.4926,240.5026,239.3233,239.4832,9154.0
2025-03-10 12:20:00,239.63,239.7,239.23,239.7,13173.0,239.4832,239.5532,239.0835,239.5532,13173.0
2025-03-10 12:25:00,239.79,240.08,239.64,239.84,11932.0,239.6431,239.933,239.4932,239.6931,11932.0
2025-03-10 12:30:00,239.84,240.25,239.7,239.95,20171.0,239.6931,240.1029,239.5532,239.803,20171.0
2025-03-10 12:35:00,239.95,239.97,239.13,239.23,10027.0,239.803,239.823,238.9835,239.0835,10027.0
2025-03-10 12:40:00,239.5,239.5,238.99,238.99,13304.0,239.3533,239.3533,238.8436,238.8436,13304.0
2025-03-10 12:45:00,238.93,239.28,238.9,239.04,9711.0,238.7837,239.1335,238.7537,238.8936,9711.0
2025-03-10 12:50:00,238.99,239.1,238.75,238.77,7219.0,238.8436,238.9536,238.6038,238.6238,7219.0
2025-03-10 12:55:00,238.83,239.12,238.82,238.86,7433.0,238.6837,238.9736,238.6737,238.7137,7433.0
2025-03-10 13:00:00,238.81,238.95,238.36,238.36,16966.0,238.6637,238.8037,238.214,238.214,16966.0
2025-03-10 13:05:00,238.35,238.54,237.98,238.04,11630.0,238.204,238.3939,237.8343,237.8942,11630.0
2025-03-10 13:10:00,238.02,238.5,237.76,238.5,18397.0,237.8742,238.3539,237.6144,238.3539,18397.0
2025-03-10 13:15:00,238.38,238.61,238.33,238.5,23502.0,238.234,238.4639,238.184,238.3539,23502.0
2025-03-10 13:20:00,238.5,239.47,238.47,238.96,16730.0,238.3539,239.3233,238.324,238.8137,16730.0
2025-03-10 13:25:00,238.91,239.07,238.89,238.98,8832.0,238.7637,238.9236,238.7437,238.8336,8832.0
2025-03-10 13:30:00,238.91,239.18,238.63,238.88,20004.0,238.7637,239.0335,238.4839,238.7337,20004.0
2025-03-10 13:35:00,238.9,238.92,238.41,238.74,23278.0,238.7537,238.7737,238.264,238.5938,23278.0
2025-03-10 13:40:00,238.85,239.02,238.47,238.5,9439.0,238.7037,238.8736,238.324,238.3539,9439.0
2025-03-10 13:45:00,238.49,238.75,238.39,238.47,7155.0,238.3439,238.6038,238.244,238.324,7155.0
2025-03-10 13:50:00,238.55,238.95,238.27,238.95,13364.0,238.4039,238.8037,238.1241,238.8037,13364.0
2025-03-10 13:55:00,238.75,238.9,238.12,238.28,104480.0,238.6038,238.7537,237.9742,238.1341,104480.0
2025-03-10 14:00:00,238.37,238.62,238.21,238.45,8492.0,238.224,238.4739,238.0641,238.304,8492.0
2025-03-10 14:05:00,238.34,238.38,237.62,238.0,17076.0,238.194,238.234,237.4745,237.8542,17076.0
2025-03-10 14:10:00,238.0,238.62,237.96,238.21,18352.0,237.8542,238.4739,237.8143,238.0641,18352.0
2025-03-10 14:15:00,238.36,239.18,238.36,238.93,12519.0,238.214,239.0335,238.214,238.7837,12519.0
2025-03-10 14:20:00,238.93,239.25,238.67,239.03,17757.0,238.7837,239.1035,238.5238,238.8836,17757.0
2025-03-10 14:25:00,238.87,238.99,238.6,238.68,13308.0,238.7237,238.8436,238.4539,238.5338,13308.0
2025-03-10 14:30:00,238.8,239.22,238.72,239.0,26867.0,238.6537,239.0735,238.5738,238.8536,26867.0
2025-03-10 14:35:00,239.0,239.11,238.93,239.0,6466.0,238.8536,238.9636,238.7837,238.8536,6466.0
2025-03-10 14:40:00,238.94,239.16,238.93,239.04,12954.0,238.7937,239.0135,238.7837,238.8936,12954.0
2025-03-10 14:45:00,239.14,239.28,238.94,239.26,18184.0,238.9935,239.1335,238.7937,239.1135,18184.0
2025-03-10 14:50:00,239.2,239.45,239.0,239.03,30149.0,239.0535,239.3034,238.8536,238.8836,30149.0
2025-03-10 14:55:00,239.1,239.11,238.17,238.18,28887.0,238.9536,238.9636,238.0241,238.0341,28887.0
2025-03-10 15:00:00,238.18,238.24,237.67,237.75,11377.0,238.0341,238.0941,237.5244,237.6044,11377.0
2025-03-10 15:05:00,237.89,238.01,237.1,237.1,20899.0,237.7443,237.8642,236.9548,236.9548,20899.0
2025-03-10 15:10:00,237.3,237.87,237.13,237.84,30876.0,237.1547,237.7243,236.9848,237.6943,30876.0
2025-03-10 15:15:00,237.85,238.43,237.73,238.43,35212.0,237.7043,238.284,237.5844,238.284,35212.0
2025-03-10 15:20:00,238.43,238.87,237.96,238.52,25514.0,238.284,238.7237,237.8143,238.3739,25514.0
2025-03-10 15:25:00,238.52,239.04,238.45,238.45,48283.0,238.3739,238.8936,238.304,238.304,48283.0
2025-03-10 15:30:00,238.45,240.74,238.45,240.73,30094.0,238.304,240.5926,238.304,240.5826,30094.0
2025-03-10 15:35:00,240.73,240.86,239.05,239.06,35053.0,240.5826,240.7125,238.9036,238.9136,35053.0
2025-03-10 15:40:00,239.23,239.78,238.71,238.81,26186.0,239.0835,239.6331,238.5638,238.6637,26186.0
2025-03-10 15:45:00,238.85,239.48,238.82,239.08,25600.0,238.7037,239.3333,238.6737,238.9336,25600.0
2025-03-10 15:50:00,239.22,239.52,238.62,238.88,87170.0,239.0735,239.3733,238.4739,238.7337,87170.0
2025-03-10 15:55:00,239.01,239.34,238.54,238.9,223847.0,238.8636,239.1934,238.3939,238.7537,223847.0
2025-03-11 09:30:00,236.76,238.46,231.74,231.74,88882.0,236.615,238.314,231.5981,231.5981,88882.0
2025-03-11 09:35:00,231.74,234.8,231.71,233.05,52983.0,231.5981,234.6562,231.5681,232.9073,52983.0
2025-03-11 09:40:00,233.3,234.27,232.82,234.27,27157.0,233.1571,234.1265,232.6774,234.1265,27157.0
2025-03-11 09:45:00,233.99,236.67,233.17,235.91,57222.0,233.8467,236.5251,233.0272,235.7655,57222.0
2025-03-11 09:50:00,235.91,236.11,233.02,233.15,31053.0,235.7655,235.9654,232.8773,233.0072,31053.0
2025-03-11 09:55:00,233.17,233.51,232.75,233.43,125253.0,233.0272,233.367,232.6075,233.287,125253.0
2025-03-11 10:00:00,233.2,234.77,232.15,233.0,94636.0,233.0572,234.6262,232.0078,232.8573,94636.0
2025-03-11 10:05:00,232.94,233.0,232.03,232.85,32303.0,232.7973,232.8573,231.8879,232.7074,32303.0
2025-03-11 10:10:00,232.72,232.78,231.55,231.7,30432.0,232.5775,232.6374,231.4082,231.5581,30432.0
2025-03-11 10:15:00,231.84,232.22,231.06,231.06,25845.0,231.698,232.0778,230.9185,230.9185,25845.0
2025-03-11 10:20:00,231.2,231.51,230.32,230.49,51808.0,231.0584,231.3682,230.1789,230.3488,51808.0
2025-03-11 10:25:00,230.56,230.87,229.87,230.09,35121.0,230.4188,230.7286,229.7292,229.9491,35121.0
2025-03-11 10:30:00,230.0,230.52,229.67,230.24,56384.0,229.8591,230.3788,229.5293,230.099,56384.0
2025-03-11 10:35:00,230.46,230.51,229.32,229.5,18615.0,230.3189,230.3688,229.1796,229.3594,18615.0
2025-03-11 10:40:00,229.74,229.74,229.16,229.48,36384.0,229.5993,229.5993,229.0197,229.3395,36384.0
2025-03-11 10:45:00,229.47,230.1,229.2,229.29,17732.0,229.3295,229.9591,229.0596,229.1496,17732.0
2025-03-11 10:50:00,229.65,231.09,229.44,230.96,14948.0,229.5094,230.9485,229.2995,230.8185,14948.0
2025-03-11 10:55:00,230.99,231.09,230.58,230.85,42469.0,230.8485,230.9485,230.4388,230.7086,42469.0
2025-03-11 11:00:00,230.85,231.16,230.18,230.24,30108.0,230.7086,231.0184,230.039,230.099,30108.0
2025-03-11 11:05:00,230.39,231.47,230.31,231.47,9394.0,230.2489,231.3282,230.1689,231.3282,9394.0
2025-03-11 11:10:00,231.42,231.53,230.43,230.44,16539.0,231.2783,231.3882,230.2889,230.2989,16539.0
2025-03-11 11:15:00,230.43,231.14,230.43,230.72,15968.0,230.2889,230.9984,230.2889,230.5787,15968.0
2025-03-11 11:20:00,230.82,231.2,230.67,230.8,15619.0,230.6786,231.0584,230.5287,230.6586,15619.0
2025-03-11 11:25:00,230.67,231.92,230.66,231.71,21431.0,230.5287,231.778,230.5187,231.5681,21431.0
2025-03-11 11:30:00,231.71,231.85,231.45,231.72,18734.0,231.5681,231.708,231.3082,231.5781,18734.0
2025-03-11 11:35:00,231.78,232.33,231.67,232.33,17579.0,231.638,232.1877,231.5281,232.1877,17579.0
2025-03-11 11:40:00,232.32,233.0,232.3,232.79,5832.0,232.1777,232.8573,232.1577,232.6474,5832.0
2025-03-11 11:45:00,232.71,232.8,231.97,232.54,27738.0,232.5675,232.6574,231.8279,232.3976,27738.0
2025-03-11 11:50:00,232.56,233.25,232.46,233.03,59865.0,232.4176,233.1071,232.3176,232.8873,59865.0
2025-03-11 11:55:00,233.03,233.12,232.38,232.42,20755.0,232.8873,232.9772,232.2377,232.2777,20755.0
2025-03-11 12:00:00,232.38,233.0,232.23,232.73,12372.0,232.2377,232.8573,232.0878,232.5875,12372.0
2025-03-11 12:05:00,232.65,232.82,232.54,232.66,12665.0,232.5075,232.6774,232.3976,232.5175,12665.0
2025-03-11 12:10:00,232.62,232.73,232.32,232.32,9320.0,232.4775,232.5875,232.1777,232.1777,9320.0
2025-03-11 12:15:00,232.36,232.86,232.36,232.62,10780.0,232.2177,232.7174,232.2177,232.4775,10780.0
2025-03-11 12:20:00,232.61,232.94,232.47,232.65,6606.0,232.4675,232.7973,232.3276,232.5075,6606.0
2025-03-11 12:25:00,232.65,233.04,232.48,232.54,12400.0,232.5075,232.8973,232.3376,232.3976,12400.0
2025-03-11 12:30:00,232.57,233.0,232.47,232.88,17689.0,232.4276,232.8573,232.3276,232.7374,17689.0
2025-03-11 12:35:00,232.88,233.05,232.31,232.31,17773.0,232.7374,232.9073,232.1677,232.1677,17773.0
2025-03-11 12:40:00,232.37,232.82,232.09,232.24,10855.0,232.2277,232.6774,231.9479,232.0978,10855.0
2025-03-11 12:45:00,232.11,232.35,231.92,232.25,34325.0,231.9678,232.2077,231.778,232.1078,34325.0
2025-03-11 12:50:00,232.25,232.48,231.95,232.14,13942.0,232.1078,232.3376,231.8079,231.9978,13942.0
2025-03-11 12:55:00,232.22,232.44,231.78,232.06,18024.0,232.0778,232.2976,231.638,231.9179,18024.0
2025-03-11 13:00:00,232.05,232.25,231.84,232.04,13089.0,231.9079,232.1078,231.698,231.8979,13089.0
2025-03-11 13:05:00,232.04,232.18,231.87,231.98,29779.0,231.8979,232.0378,231.728,231.8379,29779.0
2025-03-11 13:10:00,232.04,232.3,231.9,232.15,13318.0,231.8979,232.1577,231.758,232.0078,13318.0
2025-03-11 13:15:00,232.23,232.38,231.92,232.0,21413.0,232.0878,232.2377,231.778,231.8579,21413.0
2025-03-11 13:20:00,231.99,232.12,231.54,231.82,13519.0,231.8479,231.9778,231.3982,231.678,13519.0
2025-03-11 13:25:00,231.68,231.82,231.01,231.16,21686.0,231.5381,231.678,230.8685,231.0184,21686.0
2025-03-11 13:30:00,231.18,231.44,231.0,231.31,25588.0,231.0384,231.2983,230.8585,231.1683,25588.0
2025-03-11 13:35:00,231.36,231.49,231.16,231.48,22591.0,231.2183,231.3482,231.0184,231.3382,22591.0
2025-03-11 13:40:00,231.49,231.49,230.83,231.02,8187.0,231.3482,231.3482,230.6886,230.8785,8187.0
2025-03-11 13:45:00,230.82,231.83,230.82,231.29,10459.0,230.6786,231.688,230.6786,231.1483,10459.0
2025-03-11 13:50:00,231.33,231.65,231.23,231.45,12861.0,231.1883,231.5081,231.0884,231.3082,12861.0
2025-03-11 13:55:00,231.47,231.47,230.85,230.94,11154.0,231.3282,231.3282,230.7086,230.7986,11154.0
2025-03-11 14:00:00,231.04,232.46,231.04,232.12,10847.0,230.8985,232.3176,230.8985,231.9778,10847.0
2025-03-11 14:05:00,232.21,233.13,232.0,232.83,9975.0,232.0678,232.9872,231.8579,232.6874,9975.0
2025-03-11 14:10:00,232.83,233.25,232.83,232.94,55066.0,232.6874,233.1071,232.6874,232.7973,55066.0
2025-03-11 14:15:00,232.99,233.11,232.59,233.02,40999.0,232.8473,232.9672,232.4476,232.8773,40999.0
2025-03-11 14:20:00,232.96,233.98,232.91,233.67,78313.0,232.8173,233.8367,232.7674,233.5269,78313.0
2025-03-11 14:25:00,233.78,234.03,232.96,233.11,24706.0,233.6368,233.8867,232.8173,232.9672,24706.0
2025-03-11 14:30:00,232.96,233.47,232.46,233.0,20635.0,232.8173,233.327,232.3176,232.8573,20635.0
2025-03-11 14:35:00,233.0,233.26,232.82,233.02,21559.0,232.8573,233.1171,232.6774,232.8773,21559.0
2025-03-11 14:40:00,233.02,234.02,232.92,233.77,76303.0,232.8773,233.8767,232.7773,233.6268,76303.0
2025-03-11 14:45:00,233.79,233.86,233.01,233.27,30838.0,233.6468,233.7168,232.8673,233.1271,30838.0
2025-03-11 14:50:00,233.1,234.15,233.1,234.03,28465.0,232.9572,234.0066,232.9572,233.8867,28465.0
2025-03-11 14:55:00,233.95,234.44,233.89,234.18,26076.0,233.8067,234.2964,233.7468,234.0366,26076.0
2025-03-11 15:00:00,234.11,234.26,233.25,233.96,26459.0,233.9666,234.1165,233.1071,233.8167,26459.0
2025-03-11 15:05:00,234.0,234.58,233.96,234.09,14742.0,233.8567,234.4363,233.8167,233.9466,14742.0
2025-03-11 15:10:00,233.88,234.13,233.33,233.34,18103.0,233.7368,233.9866,233.1871,233.1971,18103.0
2025-03-11 15:15:00,233.16,233.23,232.64,232.73,16692.0,233.0172,233.0872,232.4975,232.5875,16692.0
2025-03-11 15:20:00,232.84,233.35,232.53,233.0,65661.0,232.6974,233.2071,232.3876,232.8573,65661.0
2025-03-11 15:25:00,232.99,233.67,232.95,233.55,32620.0,232.8473,233.5269,232.8073,233.407,32620.0
2025-03-11 15:30:00,233.56,234.36,233.36,234.24,19417.0,233.417,234.2165,233.2171,234.0965,19417.0
2025-03-11 15:35:00,234.23,234.66,233.41,233.52,19774.0,234.0865,234.5163,233.267,233.377,19774.0
2025-03-11 15:40:00,233.47,233.73,232.8,233.71,20471.0,233.327,233.5869,232.6574,233.5669,20471.0
2025-03-11 15:45:00,233.72,233.94,233.12,233.17,33668.0,233.5769,233.7967,232.9772,233.0272,33668.0
2025-03-11 15:50:00,233.2,233.79,231.85,232.02,66210.0,233.0572,233.6468,231.708,231.8779,66210.0
2025-03-11 15:55:00,232.02,232.03,231.04,231.84,219547.0,231.8779,231.8879,230.8985,231.698,219547.0
2025-03-12 09:30:00,234.87,235.35,232.52,232.52,81111.0,234.7262,235.2059,232.3776,232.3776,81111.0
2025-03-12 09:35:00,232.52,232.7,230.79,231.31,9090.0,232.3776,232.5575,230.6487,231.1683,9090.0
2025-03-12 09:40:00,230.91,231.58,229.57,229.57,11621.0,230.7686,231.4382,229.4294,229.4294,11621.0
2025-03-12 09:45:00,229.96,230.73,229.0,229.17,14665.0,229.8192,230.5887,228.8598,229.0296,14665.0
2025-03-12 09:50:00,229.5,229.98,228.82,229.38,6860.0,229.3594,229.8391,228.6799,229.2395,6860.0
2025-03-12 09:55:00,229.26,229.37,227.86,228.27,22677.0,229.1196,229.2295,227.7204,228.1302,22677.0
2025-03-12 10:00:00,228.14,228.21,226.65,227.08,35027.0,228.0003,228.0702,226.5112,226.9409,35027.0
2025-03-12 10:05:00,227.12,227.91,227.12,227.76,9789.0,226.9809,227.7704,226.9809,227.6205,9789.0
2025-03-12 10:10:00,227.77,227.79,226.58,226.94,37295.0,227.6305,227.6505,226.4412,226.801,37295.0
2025-03-12 10:15:00,226.94,228.03,226.77,228.03,14259.0,226.801,227.8903,226.6311,227.8903,14259.0
2025-03-12 10:20:00,228.13,228.8,228.13,228.7,8528.0,227.9903,228.6599,227.9903,228.5599,8528.0
2025-03-12 10:25:00,228.7,229.97,228.61,229.89,9346.0,228.5599,229.8292,228.47,229.7492,9346.0
2025-03-12 10:30:00,229.68,229.88,228.07,228.07,107232.0,229.5393,229.7392,227.9303,227.9303,107232.0
2025-03-12 10:35:00,228.02,228.11,227.77,227.81,5700.0,227.8804,227.9703,227.6305,227.6705,5700.0
2025-03-12 10:40:00,227.73,228.12,227.57,228.06,21220.0,227.5905,227.9803,227.4306,227.9203,21220.0
2025-03-12 10:45:00,228.02,228.03,227.34,227.34,6273.0,227.8804,227.8903,227.2008,227.2008,6273.0
2025-03-12 10:50:00,227.28,227.99,227.27,227.95,13714.0,227.1408,227.8504,227.1308,227.8104,13714.0
2025-03-12 10:55:00,227.83,227.83,227.27,227.36,6200.0,227.6905,227.6905,227.1308,227.2208,6200.0
2025-03-12 11:00:00,227.53,227.62,226.64,226.64,25416.0,227.3907,227.4806,226.5012,226.5012,25416.0
2025-03-12 11:05:00,226.65,226.65,225.68,225.88,15077.0,226.5112,226.5112,225.5418,225.7417,15077.0
2025-03-12 11:10:00,225.88,226.02,225.59,225.96,17760.0,225.7417,225.8816,225.4518,225.8216,17760.0
2025-03-12 11:15:00,225.96,226.88,225.88,226.71,11349.0,225.8216,226.741,225.7417,226.5712,11349.0
2025-03-12 11:20:00,226.69,227.64,226.65,227.64,9362.0,226.5512,227.5006,226.5112,227.5006,9362.0
2025-03-12 11:25:00,227.56,227.71,227.31,227.66,5809.0,227.4206,227.5705,227.1708,227.5206,5809.0
2025-03-12 11:30:00,227.64,228.26,227.54,228.26,33189.0,227.5006,228.1202,227.4006,228.1202,33189.0
2025-03-12 11:35:00,228.15,228.54,228.0,228.33,9023.0,228.0103,228.4,227.8604,228.1902,9023.0
2025-03-12 11:40:00,228.33,228.51,228.07,228.5,4894.0,228.1902,228.3701,227.9303,228.3601,4894.0
2025-03-12 11:45:00,228.43,228.61,228.07,228.33,9925.0,228.2901,228.47,227.9303,228.1902,9925.0
2025-03-12 11:50:00,228.34,228.34,227.88,228.05,14607.0,228.2002,228.2002,227.7404,227.9103,14607.0
2025-03-12 11:55:00,227.93,228.67,227.6,228.67,36094.0,227.7904,228.53,227.4606,228.53,36094.0
2025-03-12 12:00:00,228.73,228.73,228.17,228.17,5291.0,228.5899,228.5899,228.0303,228.0303,5291.0
2025-03-12 12:05:00,228.17,228.64,228.17,228.53,11689.0,228.0303,228.5,228.0303,228.39,11689.0
2025-03-12 12:10:00,228.65,228.88,228.35,228.88,9716.0,228.51,228.7398,228.2101,228.7398,9716.0
2025-03-12 12:15:00,228.88,229.34,228.77,229.03,16371.0,228.7398,229.1995,228.6299,228.8897,16371.0
2025-03-12 12:20:00,229.03,229.16,228.85,229.02,15841.0,228.8897,229.0197,228.7098,228.8797,15841.0
2025-03-12 12:25:00,228.89,229.15,228.71,228.84,14950.0,228.7498,229.0097,228.5699,228.6998,14950.0
2025-03-12 12:30:00,229.0,229.53,228.92,229.53,7201.0,228.8598,229.3894,228.7798,229.3894,7201.0
2025-03-12 12:35:00,229.56,229.82,229.41,229.41,5313.0,229.4194,229.6792,229.2695,229.2695,5313.0
2025-03-12 12:40:00,229.31,229.31,228.64,228.94,9963.0,229.1696,229.1696,228.5,228.7998,9963.0
2025-03-12 12:45:00,228.92,229.6,228.92,229.52,8645.0,228.7798,229.4594,228.7798,229.3794,8645.0
2025-03-12 12:50:00,229.62,229.75,228.81,228.91,12658.0,229.4794,229.6093,228.6699,228.7698,12658.0
2025-03-12 12:55:00,229.01,229.03,228.26,228.29,4517.0,228.8697,228.8897,228.1202,228.1502,4517.0
2025-03-12 13:00:00,228.21,228.72,228.21,228.72,3913.0,228.0702,228.5799,228.0702,228.5799,3913.0
2025-03-12 13:05:00,228.72,228.91,228.56,228.9,8140.0,228.5799,228.7698,228.42,228.7598,8140.0
2025-03-12 13:10:00,228.87,228.99,228.63,228.96,6772.0,228.7298,228.8498,228.49,228.8198,6772.0
2025-03-12 13:15:00,228.88,228.88,228.35,228.5,14577.0,228.7398,228.7398,228.2101,228.3601,14577.0
2025-03-12 13:20:00,228.5,228.76,228.5,228.68,11121.0,228.3601,228.6199,228.3601,228.5399,11121.0
2025-03-12 13:25:00,228.68,228.68,228.09,228.09,22999.0,228.5399,228.5399,227.9503,227.9503,22999.0
2025-03-12 13:30:00,228.19,228.45,228.09,228.12,35685.0,228.0502,228.3101,227.9503,227.9803,35685.0
2025-03-12 13:35:00,228.16,228.39,227.79,227.84,12269.0,228.0203,228.2501,227.6505,227.7005,12269.0
2025-03-12 13:40:00,227.65,228.06,227.65,227.74,26064.0,227.5106,227.9203,227.5106,227.6005,26064.0
2025-03-12 13:45:00,227.8,227.87,227.35,227.35,18653.0,227.6605,227.7304,227.2108,227.2108,18653.0
2025-03-12 13:50:00,227.28,227.38,226.75,226.81,34289.0,227.1408,227.2407,226.6111,226.6711,34289.0
2025-03-12 13:55:00,226.76,226.77,225.98,226.05,12780.0,226.6211,226.6311,225.8416,225.9116,12780.0
2025-03-12 14:00:00,226.01,226.31,225.68,225.7,29637.0,225.8716,226.1714,225.5418,225.5618,29637.0
2025-03-12 14:05:00,225.7,225.77,225.18,225.67,34456.0,225.5618,225.6317,225.0421,225.5318,34456.0
2025-03-12 14:10:00,225.69,226.11,225.48,226.06,38409.0,225.5518,225.9715,225.3419,225.9216,38409.0
2025-03-12 14:15:00,226.08,226.46,226.0,226.2,16819.0,225.9415,226.3213,225.8616,226.0615,16819.0
2025-03-12 14:20:00,226.27,226.68,226.25,226.59,12020.0,226.1314,226.5412,226.1114,226.4512,12020.0
2025-03-12 14:25:00,226.58,227.45,226.57,227.4,7098.0,226.4412,227.3107,226.4312,227.2607,7098.0
2025-03-12 14:30:00,227.41,227.45,226.81,227.08,14473.0,227.2707,227.3107,226.6711,226.9409,14473.0
2025-03-12 14:35:00,227.08,227.2,226.83,227.19,11644.0,226.9409,227.0609,226.6911,227.0509,11644.0
2025-03-12 14:40:00,227.22,227.32,226.93,227.2,18144.0,227.0808,227.1808,226.791,227.0609,18144.0
2025-03-12 14:45:00,227.12,227.74,226.71,227.59,57233.0,226.9809,227.6005,226.5712,227.4506,57233.0
2025-03-12 14:50:00,227.59,227.6,227.09,227.25,12869.0,227.4506,227.4606,226.9509,227.1108,12869.0
2025-03-12 14:55:00,227.19,227.49,227.0,227.25,15880.0,227.0509,227.3507,226.861,227.1108,15880.0
2025-03-12 15:00:00,227.14,227.24,226.58,227.01,35060.0,227.0009,227.1008,226.4412,226.871,35060.0
2025-03-12 15:05:00,226.95,227.09,226.76,227.01,51867.0,226.811,226.9509,226.6211,226.871,51867.0
2025-03-12 15:10:00,226.97,227.27,226.87,227.0,54769.0,226.831,227.1308,226.7311,226.861,54769.0
2025-03-12 15:15:00,227.09,228.04,227.09,228.04,9433.0,226.9509,227.9003,226.9509,227.9003,9433.0
2025-03-12 15:20:00,227.94,228.05,226.85,227.59,29371.0,227.8004,227.9103,226.7111,227.4506,29371.0
2025-03-12 15:25:00,227.53,228.17,227.45,228.17,17105.0,227.3907,228.0303,227.3107,228.0303,17105.0
2025-03-12 15:30:00,228.21,228.65,227.8,227.92,47557.0,228.0702,228.51,227.6605,227.7804,47557.0
2025-03-12 15:35:00,227.87,228.23,227.64,228.23,20335.0,227.7304,228.0902,227.5006,228.0902,20335.0
2025-03-12 15:40:00,228.23,228.47,227.67,228.37,42816.0,228.0902,228.3301,227.5306,228.2301,42816.0
2025-03-12 15:45:00,228.39,228.6,227.91,228.53,133620.0,228.2501,228.46,227.7704,228.39,133620.0
2025-03-12 15:50:00,228.4,229.31,228.02,229.2,91332.0,228.2601,229.1696,227.8804,229.0596,91332.0
2025-03-12 15:55:00,229.28,229.56,228.22,228.39,186988.0,229.1396,229.4194,228.0802,228.2501,186988.0
2025-03-13 09:30:00,227.43,227.87,226.06,226.24,62036.0,227.2907,227.7304,225.9216,226.1014,62036.0
2025-03-13 09:35:00,225.84,225.85,224.67,224.68,18226.0,225.7017,225.7117,224.5324,224.5424,18226.0
2025-03-13 09:40:00,224.45,224.99,223.72,224.08,17214.0,224.3125,224.8522,223.583,223.9428,17214.0
2025-03-13 09:45:00,223.95,223.98,223.3,223.3,18812.0,223.8128,223.8428,223.1632,223.1632,18812.0
2025-03-13 09:50:00,223.48,223.49,221.89,222.29,20790.0,223.3431,223.3531,221.7541,222.1539,20790.0
2025-03-13 09:55:00,222.44,222.44,221.73,221.93,64196.0,222.3038,222.3038,221.5942,221.7941,64196.0
2025-03-13 10:00:00,221.91,222.87,221.44,222.48,113803.0,221.7741,222.7335,221.3044,222.3437,113803.0
2025-03-13 10:05:00,222.61,222.73,221.9,222.53,26357.0,222.4737,222.5936,221.7641,222.3937,26357.0
2025-03-13 10:10:00,222.63,222.87,222.2,222.41,44891.0,222.4937,222.7335,222.0639,222.2738,44891.0
2025-03-13 10:15:00,222.41,222.99,221.79,222.91,51317.0,222.2738,222.8534,221.6542,222.7735,51317.0
2025-03-13 10:20:00,222.99,223.35,222.8,223.34,22620.0,222.8534,223.2132,222.6635,223.2032,22620.0
2025-03-13 10:25:00,223.34,223.45,222.57,222.7,13051.0,223.2032,223.3131,222.4337,222.5636,13051.0
2025-03-13 10:30:00,222.7,223.32,222.66,222.99,44793.0,222.5636,223.1832,222.5236,222.8534,44793.0
2025-03-13 10:35:00,222.95,223.12,222.09,222.23,51994.0,222.8135,222.9834,221.954,222.0939,51994.0
2025-03-13 10:40:00,222.23,222.27,221.97,222.14,14865.0,222.0939,222.1339,221.8341,222.004,14865.0
2025-03-13 10:45:00,222.14,222.54,222.13,222.36,22379.0,222.004,222.4037,221.994,222.2238,22379.0
2025-03-13 10:50:00,222.51,222.78,222.39,222.71,12685.0,222.3737,222.6436,222.2538,222.5736,12685.0
2025-03-13 10:55:00,222.72,223.98,222.66,223.9,22642.0,222.5836,223.8428,222.5236,223.7629,22642.0
2025-03-13 11:00:00,223.9,224.58,223.71,223.84,14029.0,223.7629,224.4425,223.573,223.7029,14029.0
2025-03-13 11:05:00,223.84,223.85,223.45,223.6,13822.0,223.7029,223.7129,223.3131,223.4631,13822.0
2025-03-13 11:10:00,223.61,223.69,222.83,223.01,10214.0,223.4731,223.553,222.6935,222.8734,10214.0
2025-03-13 11:15:00,222.81,222.96,222.66,222.69,7084.0,222.6735,222.8234,222.5236,222.5536,7084.0
2025-03-13 11:20:00,222.78,222.78,222.28,222.4,5934.0,222.6436,222.6436,222.1439,222.2638,5934.0
2025-03-13 11:25:00,222.56,222.57,221.62,222.01,29205.0,222.4237,222.4337,221.4843,221.874,29205.0
2025-03-13 11:30:00,222.01,222.34,221.96,222.06,24696.0,221.874,222.2038,221.8241,221.924,24696.0
2025-03-13 11:35:00,222.06,222.13,221.44,221.56,21140.0,221.924,221.994,221.3044,221.4243,21140.0
2025-03-13 11:40:00,221.56,221.56,220.69,221.3,47031.0,221.4243,221.4243,220.5548,221.1645,47031.0
2025-03-13 11:45:00,221.1,221.62,220.95,221.59,9614.0,220.9646,221.4843,220.8147,221.4543,9614.0
2025-03-13 11:50:00,221.59,221.61,221.17,221.29,12351.0,221.4543,221.4743,221.0345,221.1545,12351.0
2025-03-13 11:55:00,221.28,221.4,220.84,220.97,8342.0,221.1445,221.2644,220.7047,220.8347,8342.0
2025-03-13 12:00:00,220.86,221.84,220.84,221.84,7349.0,220.7247,221.7041,220.7047,221.7041,7349.0
2025-03-13 12:05:00,221.84,222.5,221.61,222.49,16952.0,221.7041,222.3637,221.4743,222.3537,16952.0
2025-03-13 12:10:00,222.31,222.58,222.0,222.21,15788.0,222.1738,222.4437,221.864,222.0739,15788.0
2025-03-13 12:15:00,222.21,222.32,221.97,222.09,15380.0,222.0739,222.1838,221.8341,221.954,15380.0
2025-03-13 12:20:00,222.11,222.3,221.86,222.06,18137.0,221.974,222.1639,221.7241,221.924,18137.0
2025-03-13 12:25:00,222.06,222.18,221.86,222.09,5317.0,221.924,222.0439,221.7241,221.954,5317.0
2025-03-13 12:30:00,221.93,222.71,221.79,222.71,12405.0,221.7941,222.5736,221.6542,222.5736,12405.0
2025-03-13 12:35:00,222.58,222.83,222.36,222.81,4525.0,222.4437,222.6935,222.2238,222.6735,4525.0
2025-03-13 12:40:00,222.83,222.97,222.68,222.7,10114.0,222.6935,222.8334,222.5436,222.5636,10114.0
2025-03-13 12:45:00,222.81,223.18,222.65,222.91,29150.0,222.6735,223.0433,222.5136,222.7735,29150.0
2025-03-13 12:50:00,222.88,223.68,222.87,222.96,11888.0,222.7435,223.543,222.7335,222.8234,11888.0
2025-03-13 12:55:00,222.96,223.27,222.95,223.25,10047.0,222.8234,223.1333,222.8135,223.1133,10047.0
2025-03-13 13:00:00,223.33,223.42,222.66,222.97,65030.0,223.1932,223.2832,222.5236,222.8334,65030.0
2025-03-13 13:05:00,222.99,223.25,222.7,222.78,27510.0,222.8534,223.1133,222.5636,222.6436,27510.0
2025-03-13 13:10:00,222.78,222.9,222.26,222.31,29211.0,222.6436,222.7635,222.1239,222.1738,29211.0
2025-03-13 13:15:00,222.31,222.46,222.22,222.28,30053.0,222.1738,222.3238,222.0839,222.1439,30053.0
2025-03-13 13:20:00,222.28,222.93,222.28,222.48,27747.0,222.1439,222.7935,222.1439,222.3437,27747.0
2025-03-13 13:25:00,222.47,222.73,222.36,222.73,14033.0,222.3337,222.5936,222.2238,222.5936,14033.0
2025-03-13 13:30:00,222.72,223.38,222.54,223.26,20375.0,222.5836,223.2432,222.4037,223.1233,20375.0
2025-03-13 13:35:00,223.3,223.34,222.97,223.03,17131.0,223.1632,223.2032,222.8334,222.8934,17131.0
2025-03-13 13:40:00,222.97,223.39,222.93,223.37,15791.0,222.8334,223.2532,222.7935,223.2332,15791.0
2025-03-13 13:45:00,223.48,223.48,222.92,223.0,24000.0,223.3431,223.3431,222.7835,222.8634,24000.0
2025-03-13 13:50:00,222.95,223.61,222.85,223.4,34060.0,222.8135,223.4731,222.7135,223.2632,34060.0
2025-03-13 13:55:00,223.4,223.5,222.53,222.59,17660.0,223.2632,223.3631,222.3937,222.4537,17660.0
2025-03-13 14:00:00,222.52,223.17,222.47,223.14,25921.0,222.3837,223.0333,222.3337,223.0033,25921.0
2025-03-13 14:05:00,223.14,223.75,223.14,223.64,15061.0,223.0033,223.613,223.0033,223.503,15061.0
2025-03-13 14:10:00,223.64,224.27,223.5,224.02,46300.0,223.503,224.1326,223.3631,223.8828,46300.0
2025-03-13 14:15:00,224.17,224.17,223.31,223.45,42527.0,224.0327,224.0327,223.1732,223.3131,42527.0
2025-03-13 14:20:00,223.36,224.02,223.2,223.42,24037.0,223.2232,223.8828,223.0633,223.2832,24037.0
2025-03-13 14:25:00,223.42,224.14,223.41,224.14,31896.0,223.2832,224.0027,223.2732,224.0027,31896.0
2025-03-13 14:30:00,224.06,224.52,223.81,224.34,18396.0,223.9228,224.3825,223.6729,224.2026,18396.0
2025-03-13 14:35:00,224.34,224.37,223.62,223.8,36722.0,224.2026,224.2326,223.483,223.6629,36722.0
2025-03-13 14:40:00,223.8,223.97,223.57,223.71,36899.0,223.6629,223.8328,223.4331,223.573,36899.0
2025-03-13 14:45:00,223.72,224.98,223.63,224.84,46377.0,223.583,224.8422,223.493,224.7023,46377.0
2025-03-13 14:50:00,224.79,224.89,224.2,224.48,22164.0,224.6523,224.7523,224.0627,224.3425,22164.0
2025-03-13 14:55:00,224.57,224.68,224.03,224.25,20289.0,224.4325,224.5424,223.8928,224.1127,20289.0
2025-03-13 15:00:00,224.15,224.29,223.43,223.47,42500.0,224.0127,224.1526,223.2932,223.3331,42500.0
2025-03-13 15:05:00,223.52,223.52,223.12,223.21,16477.0,223.3831,223.3831,222.9834,223.0733,16477.0
2025-03-13 15:10:00,223.21,223.24,222.74,222.87,25127.0,223.0733,223.1033,222.6036,222.7335,25127.0
2025-03-13 15:15:00,222.87,223.23,222.84,223.09,28938.0,222.7335,223.0933,222.7035,222.9534,28938.0
2025-03-13 15:20:00,223.05,223.17,222.94,223.0,18047.0,222.9134,223.0333,222.8035,222.8634,18047.0
2025-03-13 15:25:00,222.94,223.07,222.48,222.7,34988.0,222.8035,222.9334,222.3437,222.5636,34988.0
2025-03-13 15:30:00,222.7,222.81,222.36,222.81,41463.0,222.5636,222.6735,222.2238,222.6735,41463.0
2025-03-13 15:35:00,222.72,222.72,221.69,221.79,17818.0,222.5836,222.5836,221.5542,221.6542,17818.0
2025-03-13 15:40:00,221.79,222.44,221.79,222.21,50666.0,221.6542,222.3038,221.6542,222.0739,50666.0
2025-03-13 15:45:00,222.19,222.56,222.0,222.31,33687.0,222.0539,222.4237,221.864,222.1738,33687.0
2025-03-13 15:50:00,222.34,222.55,221.96,222.3,58809.0,222.2038,222.4137,221.8241,222.1639,58809.0
2025-03-13 15:55:00,222.43,222.82,221.2,221.73,538069.0,222.2938,222.6835,221.0645,221.5942,538069.0
2025-03-14 09:30:00,224.7,225.78,224.44,224.61,32776.0,224.5624,225.6417,224.3025,224.4724,32776.0
2025-03-14 09:35:00,225.05,226.85,225.05,225.63,15778.0,224.9122,226.7111,224.9122,225.4918,15778.0
2025-03-14 09:40:00,226.1,227.23,225.73,227.23,18343.0,225.9615,227.0908,225.5918,227.0908,18343.0
2025-03-14 09:45:00,227.34,229.03,227.18,228.94,22655.0,227.2008,228.8897,227.0409,228.7998,22655.0
2025-03-14 09:50:00,228.81,228.85,227.33,228.0,46017.0,228.6699,228.7098,227.1908,227.8604,46017.0
2025-03-14 09:55:00,227.83,228.0,227.23,227.24,5649.0,227.6905,227.8604,227.0908,227.1008,5649.0
2025-03-14 10:00:00,227.24,227.99,226.16,227.97,35287.0,227.1008,227.8504,226.0215,227.8304,35287.0
2025-03-14 10:05:00,227.97,228.25,226.95,226.96,57685.0,227.8304,228.1102,226.811,226.821,57685.0
2025-03-14 10:10:00,226.96,227.55,226.4,226.51,8012.0,226.821,227.4106,226.2613,226.3713,8012.0
2025-03-14 10:15:00,226.54,227.29,226.49,227.24,9624.0,226.4013,227.1508,226.3513,227.1008,9624.0
2025-03-14 10:20:00,227.22,227.31,226.52,227.13,23862.0,227.0808,227.1708,226.3813,226.9909,23862.0
2025-03-14 10:25:00,226.93,227.23,226.33,226.55,18524.0,226.791,227.0908,226.1914,226.4113,18524.0
2025-03-14 10:30:00,226.55,226.88,226.33,226.75,10815.0,226.4113,226.741,226.1914,226.6111,10815.0
2025-03-14 10:35:00,226.74,227.13,226.4,227.13,7211.0,226.6011,226.9909,226.2613,226.9909,7211.0
2025-03-14 10:40:00,227.12,227.31,226.68,227.14,12553.0,226.9809,227.1708,226.5412,227.0009,12553.0
2025-03-14 10:45:00,227.14,227.25,226.96,227.12,7431.0,227.0009,227.1108,226.821,226.9809,7431.0
2025-03-14 10:50:00,227.15,227.6,227.14,227.3,24883.0,227.0109,227.4606,227.0009,227.1608,24883.0
2025-03-14 10:55:00,227.31,228.24,227.06,228.18,14312.0,227.1708,228.1002,226.9209,228.0403,14312.0
2025-03-14 11:00:00,228.24,228.61,228.23,228.47,37448.0,228.1002,228.47,228.0902,228.3301,37448.0
2025-03-14 11:05:00,228.33,228.89,228.33,228.66,21416.0,228.1902,228.7498,228.1902,228.52,21416.0
2025-03-14 11:10:00,228.66,228.97,228.42,228.87,15213.0,228.52,228.8298,228.2801,228.7298,15213.0
2025-03-14 11:15:00,228.83,229.2,228.63,228.89,12610.0,228.6899,229.0596,228.49,228.7498,12610.0
2025-03-14 11:20:00,228.92,229.18,228.85,229.03,15043.0,228.7798,229.0396,228.7098,228.8897,15043.0
2025-03-14 11:25:00,229.04,229.19,228.63,229.01,19171.0,228.8997,229.0496,228.49,228.8697,19171.0
2025-03-14 11:30:00,228.9,229.06,228.47,228.73,22784.0,228.7598,228.9197,228.3301,228.5899,22784.0
2025-03-14 11:35:00,228.73,228.85,228.35,228.35,32348.0,228.5899,228.7098,228.2101,228.2101,32348.0
2025-03-14 11:40:00,228.32,228.92,228.28,228.88,9073.0,228.1802,228.7798,228.1402,228.7398,9073.0
2025-03-14 11:45:00,228.88,229.01,228.56,228.95,5001.0,228.7398,228.8697,228.42,228.8098,5001.0
2025-03-14 11:50:00,228.87,228.87,228.56,228.82,5679.0,228.7298,228.7298,228.42,228.6799,5679.0
2025-03-14 11:55:00,228.7,229.21,228.68,229.01,15467.0,228.5599,229.0696,228.5399,228.8697,15467.0
2025-03-14 12:00:00,229.01,229.01,228.67,228.67,9408.0,228.8697,228.8697,228.53,228.53,9408.0
2025-03-14 12:05:00,228.77,229.15,228.67,228.67,4313.0,228.6299,229.0097,228.53,228.53,4313.0
2025-03-14 12:10:00,228.55,228.63,228.31,228.4,4658.0,228.41,228.49,228.1702,228.2601,4658.0
2025-03-14 12:15:00,228.39,228.67,228.3,228.56,19264.0,228.2501,228.53,228.1602,228.42,19264.0
2025-03-14 12:20:00,228.56,228.84,228.44,228.84,7164.0,228.42,228.6998,228.3001,228.6998,7164.0
2025-03-14 12:25:00,228.79,228.93,228.41,228.56,15197.0,228.6499,228.7898,228.2701,228.42,15197.0
2025-03-14 12:30:00,228.56,228.94,228.56,228.8,11249.0,228.42,228.7998,228.42,228.6599,11249.0
2025-03-14 12:35:00,228.8,229.06,228.71,228.71,9452.0,228.6599,228.9197,228.5699,228.5699,9452.0
2025-03-14 12:40:00,228.98,229.11,228.84,228.97,16210.0,228.8398,228.9697,228.6998,228.8298,16210.0
2025-03-14 12:45:00,228.87,228.97,228.69,228.91,7931.0,228.7298,228.8298,228.5499,228.7698,7931.0
2025-03-14 12:50:00,228.99,229.53,228.97,229.33,9237.0,228.8498,229.3894,228.8298,229.1895,9237.0
2025-03-14 12:55:00,229.23,229.33,228.98,229.13,6280.0,229.0896,229.1895,228.8398,228.9897,6280.0
2025-03-14 13:00:00,229.18,229.45,229.08,229.38,16057.0,229.0396,229.3095,228.9397,229.2395,16057.0
2025-03-14 13:05:00,229.36,229.54,229.21,229.49,9376.0,229.2195,229.3994,229.0696,229.3495,9376.0
2025-03-14 13:10:00,229.35,229.35,229.08,229.18,10557.0,229.2095,229.2095,228.9397,229.0396,10557.0
2025-03-14 13:15:00,229.24,229.33,228.88,228.89,5728.0,229.0996,229.1895,228.7398,228.7498,5728.0
2025-03-14 13:20:00,228.85,229.09,228.82,228.95,7727.0,228.7098,228.9497,228.6799,228.8098,7727.0
2025-03-14 13:25:00,229.09,229.15,228.84,228.98,18539.0,228.9497,229.0097,228.6998,228.8398,18539.0
2025-03-14 13:30:00,229.05,229.45,228.97,229.12,17492.0,228.9097,229.3095,228.8298,228.9797,17492.0
2025-03-14 13:35:00,229.12,229.23,228.79,228.99,9327.0,228.9797,229.0896,228.6499,228.8498,9327.0
2025-03-14 13:40:00,228.95,228.95,228.41,228.52,11800.0,228.8098,228.8098,228.2701,228.38,11800.0
2025-03-14 13:45:00,228.52,228.73,228.39,228.6,13462.0,228.38,228.5899,228.2501,228.46,13462.0
2025-03-14 13:50:00,228.6,228.96,228.6,228.96,13069.0,228.46,228.8198,228.46,228.8198,13069.0
2025-03-14 13:55:00,228.9,228.9,228.69,228.69,11866.0,228.7598,228.7598,228.5499,228.5499,11866.0
2025-03-14 14:00:00,228.72,229.11,228.64,228.93,12126.0,228.5799,228.9697,228.5,228.7898,12126.0
2025-03-14 14:05:00,228.92,229.31,228.85,228.98,14025.0,228.7798,229.1696,228.7098,228.8398,14025.0
2025-03-14 14:10:00,229.01,229.18,228.84,228.9,8393.0,228.8697,229.0396,228.6998,228.7598,8393.0
2025-03-14 14:15:00,228.9,229.0,228.82,228.91,8473.0,228.7598,228.8598,228.6799,228.7698,8473.0
2025-03-14 14:20:00,228.83,229.07,228.82,228.88,10044.0,228.6899,228.9297,228.6799,228.7398,10044.0
2025-03-14 14:25:00,228.9,229.26,228.9,229.17,8740.0,228.7598,229.1196,228.7598,229.0296,8740.0
2025-03-14 14:30:00,229.28,229.59,229.02,229.58,10468.0,229.1396,229.4494,228.8797,229.4394,10468.0
2025-03-14 14:35:00,229.55,230.03,229.38,229.73,25897.0,229.4094,229.8891,229.2395,229.5893,25897.0
2025-03-14 14:40:00,229.72,229.78,229.44,229.44,15317.0,229.5793,229.6393,229.2995,229.2995,15317.0
2025-03-14 14:45:00,229.47,229.85,229.43,229.56,23650.0,229.3295,229.7092,229.2895,229.4194,23650.0
2025-03-14 14:50:00,229.56,229.67,229.21,229.44,17375.0,229.4194,229.5293,229.0696,229.2995,17375.0
2025-03-14 14:55:00,229.44,229.72,229.29,229.56,14691.0,229.2995,229.5793,229.1496,229.4194,14691.0
2025-03-14 15:00:00,229.56,229.86,229.53,229.77,25854.0,229.4194,229.7192,229.3894,229.6293,25854.0
2025-03-14 15:05:00,229.77,229.96,229.71,229.79,21427.0,229.6293,229.8192,229.5693,229.6493,21427.0
2025-03-14 15:10:00,229.79,229.8,229.64,229.72,14068.0,229.6493,229.6593,229.4994,229.5793,14068.0
2025-03-14 15:15:00,229.71,230.17,229.64,229.84,28027.0,229.5693,230.029,229.4994,229.6992,28027.0
2025-03-14 15:20:00,229.84,230.02,229.59,229.59,36065.0,229.6992,229.8791,229.4494,229.4494,36065.0
2025-03-14 15:25:00,229.62,229.76,229.52,229.55,27303.0,229.4794,229.6193,229.3794,229.4094,27303.0
2025-03-14 15:30:00,229.55,229.91,229.14,229.15,21655.0,229.4094,229.7692,228.9997,229.0097,21655.0
2025-03-14 15:35:00,229.22,229.27,228.98,229.06,28545.0,229.0796,229.1296,228.8398,228.9197,28545.0
2025-03-14 15:40:00,229.06,229.29,228.85,228.92,34300.0,228.9197,229.1496,228.7098,228.7798,34300.0
2025-03-14 15:45:00,228.84,229.54,228.8,229.44,33966.0,228.6998,229.3994,228.6599,229.2995,33966.0
2025-03-14 15:50:00,229.4,229.63,229.16,229.44,51698.0,229.2595,229.4894,229.0197,229.2995,51698.0
2025-03-14 15:55:00,229.46,229.95,229.17,229.39,217025.0,229.3195,229.8092,229.0296,229.2495,217025.0
2025-03-17 09:30:00,228.36,231.84,228.36,230.86,54840.0,228.2201,231.698,228.2201,230.7186,54840.0
2025-03-17 09:35:00,230.91,232.38,230.72,232.38,32288.0,230.7686,232.2377,230.5787,232.2377,32288.0
2025-03-17 09:40:00,232.38,233.75,232.37,233.42,44830.0,232.2377,233.6068,232.2277,233.277,44830.0
2025-03-17 09:45:00,233.42,233.51,231.52,231.52,34620.0,233.277,233.367,231.3782,231.3782,34620.0
2025-03-17 09:50:00,231.7,232.82,231.51,232.41,31177.0,231.5581,232.6774,231.3682,232.2677,31177.0
2025-03-17 09:55:00,232.37,232.56,231.78,232.18,13524.0,232.2277,232.4176,231.638,232.0378,13524.0
2025-03-17 10:00:00,232.18,232.22,231.61,231.8,17869.0,232.0378,232.0778,231.4682,231.658,17869.0
2025-03-17 10:05:00,231.8,231.87,231.02,231.52,23188.0,231.658,231.728,230.8785,231.3782,23188.0
2025-03-17 10:10:00,231.4,232.17,231.39,232.13,17983.0,231.2583,232.0278,231.2483,231.9878,17983.0
2025-03-17 10:15:00,232.28,232.57,232.15,232.37,9428.0,232.1377,232.4276,232.0078,232.2277,9428.0
2025-03-17 10:20:00,232.45,232.96,232.32,232.69,21028.0,232.3076,232.8173,232.1777,232.5475,21028.0
2025-03-17 10:25:00,232.85,232.85,232.11,232.29,12101.0,232.7074,232.7074,231.9678,232.1477,12101.0
2025-03-17 10:30:00,232.1,232.62,232.06,232.47,9783.0,231.9579,232.4775,231.9179,232.3276,9783.0
2025-03-17 10:35:00,232.32,232.7,231.96,232.63,11562.0,232.1777,232.5575,231.8179,232.4875,11562.0
2025-03-17 10:40:00,232.53,233.02,232.53,233.02,5879.0,232.3876,232.8773,232.3876,232.8773,5879.0
2025-03-17 10:45:00,232.94,233.12,232.68,232.81,36721.0,232.7973,232.9772,232.5375,232.6674,36721.0
2025-03-17 10:50:00,232.89,233.0,232.48,232.56,12887.0,232.7474,232.8573,232.3376,232.4176,12887.0
2025-03-17 10:55:00,232.55,232.96,232.4,232.85,7005.0,232.4076,232.8173,232.2577,232.7074,7005.0
2025-03-17 11:00:00,232.66,233.12,232.54,232.59,10612.0,232.5175,232.9772,232.3976,232.4476,10612.0
2025-03-17 11:05:00,232.59,233.09,232.59,232.87,9960.0,232.4476,232.9472,232.4476,232.7274,9960.0
2025-03-17 11:10:00,233.02,233.46,232.89,233.31,6628.0,232.8773,233.317,232.7474,233.1671,6628.0
2025-03-17 11:15:00,233.54,233.55,233.05,233.55,10007.0,233.397,233.407,232.9073,233.407,10007.0
2025-03-17 11:20:00,233.54,233.7,233.42,233.52,9449.0,233.397,233.5569,233.277,233.377,9449.0
2025-03-17 11:25:00,233.52,233.54,232.98,232.99,9681.0,233.377,233.397,232.8373,232.8473,9681.0
2025-03-17 11:30:00,233.1,233.24,232.28,232.64,7537.0,232.9572,233.0972,232.1377,232.4975,7537.0
2025-03-17 11:35:00,232.73,232.85,232.33,232.33,8277.0,232.5875,232.7074,232.1877,232.1877,8277.0
2025-03-17 11:40:00,232.37,232.88,232.3,232.88,6512.0,232.2277,232.7374,232.1577,232.7374,6512.0
2025-03-17 11:45:00,232.76,233.01,232.7,232.78,9085.0,232.6174,232.8673,232.5575,232.6374,9085.0
2025-03-17 11:50:00,232.69,233.06,232.5,232.9,5036.0,232.5475,232.9173,232.3576,232.7574,5036.0
2025-03-17 11:55:00,233.05,233.25,232.71,233.05,5921.0,232.9073,233.1071,232.5675,232.9073,5921.0
2025-03-17 12:00:00,233.16,233.18,232.84,233.18,7652.0,233.0172,233.0372,232.6974,233.0372,7652.0
2025-03-17 12:05:00,233.28,233.75,233.28,233.74,2757.0,233.1371,233.6068,233.1371,233.5968,2757.0
2025-03-17 12:10:00,233.57,233.79,233.39,233.74,6136.0,233.427,233.6468,233.2471,233.5968,6136.0
2025-03-17 12:15:00,233.81,233.84,233.16,233.22,6617.0,233.6668,233.6968,233.0172,233.0772,6617.0
2025-03-17 12:20:00,233.24,233.24,232.86,233.11,7037.0,233.0972,233.0972,232.7174,232.9672,7037.0
2025-03-17 12:25:00,233.19,233.3,232.89,233.2,17518.0,233.0472,233.1571,232.7474,233.0572,17518.0
2025-03-17 12:30:00,233.1,233.12,232.68,232.81,8183.0,232.9572,232.9772,232.5375,232.6674,8183.0
2025-03-17 12:35:00,232.95,233.19,232.9,233.06,10620.0,232.8073,233.0472,232.7574,232.9173,10620.0
2025-03-17 12:40:00,233.06,233.06,232.57,232.84,6365.0,232.9173,232.9173,232.4276,232.6974,6365.0
2025-03-17 12:45:00,232.71,232.77,232.47,232.76,9769.0,232.5675,232.6274,232.3276,232.6174,9769.0
2025-03-17 12:50:00,232.67,232.91,232.66,232.87,9033.0,232.5275,232.7674,232.5175,232.7274,9033.0
2025-03-17 12:55:00,232.91,232.99,232.64,232.78,7149.0,232.7674,232.8473,232.4975,232.6374,7149.0
2025-03-17 13:00:00,232.79,232.89,232.54,232.74,8758.0,232.6474,232.7474,232.3976,232.5975,8758.0
2025-03-17 13:05:00,232.82,232.85,232.65,232.75,4894.0,232.6774,232.7074,232.5075,232.6075,4894.0
2025-03-17 13:10:00,232.75,232.97,232.75,232.85,4892.0,232.6075,232.8273,232.6075,232.7074,4892.0
2025-03-17 13:15:00,232.77,232.86,232.75,232.8,5634.0,232.6274,232.7174,232.6075,232.6574,5634.0
2025-03-17 13:20:00,232.8,232.92,232.68,232.89,22494.0,232.6574,232.7773,232.5375,232.7474,22494.0
2025-03-17 13:25:00,232.88,233.11,232.87,232.93,8785.0,232.7374,232.9672,232.7274,232.7873,8785.0
2025-03-17 13:30:00,232.95,233.29,232.88,233.21,35228.0,232.8073,233.1471,232.7374,233.0672,35228.0
2025-03-17 13:35:00,233.25,233.72,233.08,233.63,8109.0,233.1071,233.5769,232.9373,233.4869,8109.0
2025-03-17 13:40:00,233.63,233.77,233.54,233.64,5871.0,233.4869,233.6268,233.397,233.4969,5871.0
2025-03-17 13:45:00,233.69,233.78,233.4,233.69,24871.0,233.5469,233.6368,233.2571,233.5469,24871.0
2025-03-17 13:50:00,233.75,233.96,233.75,233.81,5001.0,233.6068,233.8167,233.6068,233.6668,5001.0
2025-03-17 13:55:00,233.75,234.01,233.59,233.85,25012.0,233.6068,233.8667,233.4469,233.7068,25012.0
2025-03-17 14:00:00,233.9,234.15,233.76,233.76,14613.0,233.7567,234.0066,233.6168,233.6168,14613.0
2025-03-17 14:05:00,233.76,233.96,233.72,233.72,4509.0,233.6168,233.8167,233.5769,233.5769,4509.0
2025-03-17 14:10:00,233.7,233.99,233.52,233.85,10773.0,233.5569,233.8467,233.377,233.7068,10773.0
2025-03-17 14:15:00,233.85,234.28,233.7,234.01,10035.0,233.7068,234.1365,233.5569,233.8667,10035.0
2025-03-17 14:20:00,234.14,234.47,234.14,234.45,15389.0,233.9966,234.3264,233.9966,234.3064,15389.0
2025-03-17 14:25:00,234.44,234.79,234.34,234.73,20961.0,234.2964,234.6462,234.1965,234.5862,20961.0
2025-03-17 14:30:00,234.7,234.89,234.58,234.68,9954.0,234.5563,234.7461,234.4363,234.5363,9954.0
2025-03-17 14:35:00,234.68,235.05,234.66,234.9,8691.0,234.5363,234.906,234.5163,234.7561,8691.0
2025-03-17 14:40:00,234.88,235.06,234.7,235.0,14943.0,234.7361,234.916,234.5563,234.8561,14943.0
2025-03-17 14:45:00,235.0,235.17,234.92,235.08,5993.0,234.8561,235.026,234.7761,234.936,5993.0
2025-03-17 14:50:00,235.06,235.5,235.06,235.31,20006.0,234.916,235.3558,234.916,235.1659,20006.0
2025-03-17 14:55:00,235.23,235.5,235.04,235.04,10872.0,235.0859,235.3558,234.8961,234.8961,10872.0
2025-03-17 15:00:00,235.04,235.04,234.75,234.88,6927.0,234.8961,234.8961,234.6062,234.7361,6927.0
2025-03-17 15:05:00,234.89,235.11,234.89,234.93,6694.0,234.7461,234.966,234.7461,234.7861,6694.0
2025-03-17 15:10:00,234.87,235.12,234.81,234.97,9713.0,234.7262,234.976,234.6662,234.8261,9713.0
2025-03-17 15:15:00,234.98,235.05,234.79,234.94,5755.0,234.8361,234.906,234.6462,234.7961,5755.0
2025-03-17 15:20:00,234.94,235.08,234.87,234.92,10698.0,234.7961,234.936,234.7262,234.7761,10698.0
2025-03-17 15:25:00,234.94,235.33,234.92,235.28,12212.0,234.7961,235.1859,234.7761,235.1359,12212.0
2025-03-17 15:30:00,235.15,235.23,235.05,235.07,8261.0,235.006,235.0859,234.906,234.926,8261.0
2025-03-17 15:35:00,235.02,235.02,234.65,234.77,15170.0,234.8761,234.8761,234.5063,234.6262,15170.0
2025-03-17 15:40:00,234.67,235.01,234.54,234.91,22104.0,234.5263,234.8661,234.3964,234.7661,22104.0
2025-03-17 15:45:00,234.9,235.02,234.5,234.86,13504.0,234.7561,234.8761,234.3564,234.7162,13504.0
2025-03-17 15:50:00,234.78,234.78,234.29,234.4,41258.0,234.6362,234.6362,234.1465,234.2564,41258.0
2025-03-17 15:55:00,234.29,234.72,233.86,234.65,140287.0,234.1465,234.5762,233.7168,234.5063,140287.0
2025-03-18 09:30:00,234.03,234.04,232.73,232.87,17844.0,233.8867,233.8967,232.5875,232.7274,17844.0
2025-03-18 09:35:00,233.31,233.32,232.37,232.41,6530.0,233.1671,233.1771,232.2277,232.2677,6530.0
2025-03-18 09:40:00,232.47,233.4,232.08,232.08,5846.0,232.3276,233.2571,231.9379,231.9379,5846.0
2025-03-18 09:45:00,232.0,233.32,232.0,232.79,10788.0,231.8579,233.1771,231.8579,232.6474,10788.0
2025-03-18 09:50:00,232.7,232.78,232.27,232.55,2914.0,232.5575,232.6374,232.1277,232.4076,2914.0
2025-03-18 09:55:00,232.33,232.56,232.0,232.0,9640.0,232.1877,232.4176,231.8579,231.8579,9640.0
2025-03-18 10:00:00,232.0,232.0,230.74,230.96,15556.0,231.8579,231.8579,230.5987,230.8185,15556.0
2025-03-18 10:05:00,231.04,231.46,230.87,231.04,16114.0,230.8985,231.3182,230.7286,230.8985,16114.0
2025-03-18 10:10:00,231.24,231.31,230.86,231.23,18703.0,231.0984,231.1683,230.7186,231.0884,18703.0
2025-03-18 10:15:00,231.3,231.45,230.72,230.8,23244.0,231.1583,231.3082,230.5787,230.6586,23244.0
2025-03-18 10:20:00,230.77,230.92,230.2,230.56,31218.0,230.6287,230.7786,230.059,230.4188,31218.0
2025-03-18 10:25:00,230.65,230.69,230.46,230.65,3401.0,230.5087,230.5487,230.3189,230.5087,3401.0
2025-03-18 10:30:00,230.65,230.68,230.0,230.23,14884.0,230.5087,230.5387,229.8591,230.089,14884.0
2025-03-18 10:35:00,230.23,230.23,229.43,229.73,8264.0,230.089,230.089,229.2895,229.5893,8264.0
2025-03-18 10:40:00,229.79,229.86,229.21,229.21,6863.0,229.6493,229.7192,229.0696,229.0696,6863.0
2025-03-18 10:45:00,229.25,229.25,228.47,228.6,9037.0,229.1096,229.1096,228.3301,228.46,9037.0
2025-03-18 10:50:00,228.61,228.73,228.1,228.19,13997.0,228.47,228.5899,227.9603,228.0502,13997.0
2025-03-18 10:55:00,228.19,228.41,227.7,228.36,13139.0,228.0502,228.2701,227.5605,228.2201,13139.0
2025-03-18 11:00:00,228.35,228.42,227.68,227.91,4971.0,228.2101,228.2801,227.5406,227.7704,4971.0
2025-03-18 11:05:00,227.89,227.89,227.18,227.8,9969.0,227.7504,227.7504,227.0409,227.6605,9969.0
2025-03-18 11:10:00,227.63,227.95,227.63,227.83,6115.0,227.4906,227.8104,227.4906,227.6905,6115.0
2025-03-18 11:15:00,227.96,228.06,227.69,227.69,2320.0,227.8204,227.9203,227.5506,227.5506,2320.0
2025-03-18 11:20:00,227.7,227.85,227.43,227.57,8723.0,227.5605,227.7105,227.2907,227.4306,8723.0
2025-03-18 11:25:00,227.82,228.45,227.82,228.23,4884.0,227.6805,228.3101,227.6805,228.0902,4884.0
2025-03-18 11:30:00,228.32,228.73,228.24,228.68,7825.0,228.1802,228.5899,228.1002,228.5399,7825.0
2025-03-18 11:35:00,228.68,228.75,228.51,228.58,5451.0,228.5399,228.6099,228.3701,228.44,5451.0
2025-03-18 11:40:00,228.67,228.76,228.32,228.76,7645.0,228.53,228.6199,228.1802,228.6199,7645.0
2025-03-18 11:45:00,228.75,228.81,228.46,228.54,6699.0,228.6099,228.6699,228.3201,228.4,6699.0
2025-03-18 11:50:00,228.47,228.52,228.07,228.07,10642.0,228.3301,228.38,227.9303,227.9303,10642.0
2025-03-18 11:55:00,228.0,228.14,227.71,228.14,11185.0,227.8604,228.0003,227.5705,228.0003,11185.0
2025-03-18 12:00:00,228.03,228.19,227.8,228.13,12037.0,227.8903,228.0502,227.6605,227.9903,12037.0
2025-03-18 12:05:00,228.14,228.36,228.01,228.01,7647.0,228.0003,228.2201,227.8704,227.8704,7647.0
2025-03-18 12:10:00,228.07,228.31,228.07,228.18,4278.0,227.9303,228.1702,227.9303,228.0403,4278.0
2025-03-18 12:15:00,228.18,228.39,227.9,227.91,4291.0,228.0403,228.2501,227.7604,227.7704,4291.0
2025-03-18 12:20:00,227.81,228.1,227.65,227.92,6719.0,227.6705,227.9603,227.5106,227.7804,6719.0
2025-03-18 12:25:00,227.9,228.64,227.9,228.64,9376.0,227.7604,228.5,227.7604,228.5,9376.0
2025-03-18 12:30:00,228.61,228.88,228.56,228.79,5061.0,228.47,228.7398,228.42,228.6499,5061.0
2025-03-18 12:35:00,228.79,228.88,228.27,228.4,2483.0,228.6499,228.7398,228.1302,228.2601,2483.0
2025-03-18 12:40:00,228.43,228.46,227.63,227.63,3040.0,228.2901,228.3201,227.4906,227.4906,3040.0
2025-03-18 12:45:00,227.73,227.96,227.6,227.74,7266.0,227.5905,227.8204,227.4606,227.6005,7266.0
2025-03-18 12:50:00,227.6,227.83,227.4,227.69,3813.0,227.4606,227.6905,227.2607,227.5506,3813.0
2025-03-18 12:55:00,227.88,228.3,227.85,228.06,4354.0,227.7404,228.1602,227.7105,227.9203,4354.0
2025-03-18 13:00:00,228.06,228.14,227.98,228.01,1903.0,227.9203,228.0003,227.8404,227.8704,1903.0
2025-03-18 13:05:00,227.96,227.96,227.4,227.67,2575.0,227.8204,227.8204,227.2607,227.5306,2575.0
2025-03-18 13:10:00,227.67,228.04,227.67,227.89,4999.0,227.5306,227.9003,227.5306,227.7504,4999.0
2025-03-18 13:15:00,227.99,228.1,227.39,227.5,7206.0,227.8504,227.9603,227.2507,227.3607,7206.0
2025-03-18 13:20:00,227.54,228.16,227.52,228.13,7353.0,227.4006,228.0203,227.3807,227.9903,7353.0
2025-03-18 13:25:00,228.31,228.47,228.08,228.31,4826.0,228.1702,228.3301,227.9403,228.1702,4826.0
2025-03-18 13:30:00,228.48,228.73,228.35,228.68,3098.0,228.3401,228.5899,228.2101,228.5399,3098.0
2025-03-18 13:35:00,228.71,229.1,228.7,228.8,18092.0,228.5699,228.9597,228.5599,228.6599,18092.0
2025-03-18 13:40:00,228.71,228.78,228.54,228.71,4438.0,228.5699,228.6399,228.4,228.5699,4438.0
2025-03-18 13:45:00,228.72,228.8,228.65,228.74,4279.0,228.5799,228.6599,228.51,228.5999,4279.0
2025-03-18 13:50:00,228.81,228.96,228.78,228.92,8488.0,228.6699,228.8198,228.6399,228.7798,8488.0
2025-03-18 13:55:00,228.88,228.9,228.62,228.8,20605.0,228.7398,228.7598,228.48,228.6599,20605.0
2025-03-18 14:00:00,228.79,228.81,228.06,228.07,5344.0,228.6499,228.6699,227.9203,227.9303,5344.0
2025-03-18 14:05:00,228.05,228.38,227.89,228.38,7941.0,227.9103,228.2401,227.7504,228.2401,7941.0
2025-03-18 14:10:00,228.32,228.32,227.88,227.88,7453.0,228.1802,228.1802,227.7404,227.7404,7453.0
2025-03-18 14:15:00,227.89,228.06,227.87,228.06,4380.0,227.7504,227.9203,227.7304,227.9203,4380.0
2025-03-18 14:20:00,228.02,228.37,228.01,228.31,4593.0,227.8804,228.2301,227.8704,228.1702,4593.0
2025-03-18 14:25:00,228.32,228.49,228.02,228.02,5394.0,228.1802,228.3501,227.8804,227.8804,5394.0
2025-03-18 14:30:00,228.14,228.45,228.08,228.14,5330.0,228.0003,228.3101,227.9403,228.0003,5330.0
2025-03-18 14:35:00,228.16,228.48,228.15,228.33,4888.0,228.0203,228.3401,228.0103,228.1902,4888.0
2025-03-18 14:40:00,228.15,228.24,227.96,228.13,6682.0,228.0103,228.1002,227.8204,227.9903,6682.0
2025-03-18 14:45:00,228.13,228.21,227.88,228.04,14971.0,227.9903,228.0702,227.7404,227.9003,14971.0
2025-03-18 14:50:00,228.06,228.37,228.03,228.11,12708.0,227.9203,228.2301,227.8903,227.9703,12708.0
2025-03-18 14:55:00,228.12,228.28,227.96,228.06,13750.0,227.9803,228.1402,227.8204,227.9203,13750.0
2025-03-18 15:00:00,228.04,228.04,227.71,227.77,5092.0,227.9003,227.9003,227.5705,227.6305,5092.0
2025-03-18 15:05:00,227.69,227.69,227.32,227.55,8306.0,227.5506,227.5506,227.1808,227.4106,8306.0
2025-03-18 15:10:00,227.45,227.7,227.34,227.58,8471.0,227.3107,227.5605,227.2008,227.4406,8471.0
2025-03-18 15:15:00,227.57,227.75,227.45,227.67,10595.0,227.4306,227.6105,227.3107,227.5306,10595.0
2025-03-18 15:20:00,227.77,227.84,227.72,227.8,4676.0,227.6305,227.7005,227.5805,227.6605,4676.0
2025-03-18 15:25:00,227.69,227.74,227.35,227.35,10511.0,227.5506,227.6005,227.2108,227.2108,10511.0
2025-03-18 15:30:00,227.34,227.63,227.1,227.36,10248.0,227.2008,227.4906,226.9609,227.2208,10248.0
2025-03-18 15:35:00,227.38,227.39,226.88,227.16,11347.0,227.2407,227.2507,226.741,227.0209,11347.0
2025-03-18 15:40:00,227.1,227.28,226.83,226.83,7904.0,226.9609,227.1408,226.6911,226.6911,7904.0
2025-03-18 15:45:00,226.68,226.93,226.56,226.72,19937.0,226.5412,226.791,226.4212,226.5811,19937.0
2025-03-18 15:50:00,226.82,227.53,226.82,226.98,24398.0,226.6811,227.3907,226.6811,226.841,24398.0
2025-03-18 15:55:00,226.97,227.24,226.61,227.05,85795.0,226.831,227.1008,226.4712,226.9109,85795.0
2025-03-19 09:30:00,228.35,228.84,227.67,228.49,10333.0,228.2101,228.6998,227.5306,228.3501,10333.0
2025-03-19 09:35:00,228.75,229.0,227.7,228.74,9766.0,228.6099,228.8598,227.5605,228.5999,9766.0
2025-03-19 09:40:00,228.74,228.74,227.93,228.42,2668.0,228.5999,228.5999,227.7904,228.2801,2668.0
2025-03-19 09:45:00,228.82,229.23,228.34,228.84,5035.0,228.6799,229.0896,228.2002,228.6998,5035.0
2025-03-19 09:50:00,228.85,228.85,228.21,228.72,4654.0,228.7098,228.7098,228.0702,228.5799,4654.0
2025-03-19 09:55:00,228.56,229.18,228.49,228.77,5922.0,228.42,229.0396,228.3501,228.6299,5922.0
2025-03-19 10:00:00,228.96,229.67,228.9,229.51,5653.0,228.8198,229.5293,228.7598,229.3694,5653.0
2025-03-19 10:05:00,229.58,230.27,229.52,230.17,17499.0,229.4394,230.129,229.3794,230.029,17499.0
2025-03-19 10:10:00,230.17,230.81,230.06,230.62,9833.0,230.029,230.6686,229.9191,230.4788,9833.0
2025-03-19 10:15:00,230.57,230.87,230.22,230.87,7106.0,230.4288,230.7286,230.079,230.7286,7106.0
2025-03-19 10:20:00,231.36,231.53,230.9,231.2,7808.0,231.2183,231.3882,230.7586,231.0584,7808.0
2025-03-19 10:25:00,231.31,231.66,231.15,231.31,10922.0,231.1683,231.5181,231.0084,231.1683,10922.0
2025-03-19 10:30:00,231.16,231.5,231.16,231.38,2610.0,231.0184,231.3582,231.0184,231.2383,2610.0
2025-03-19 10:35:00,231.38,231.43,230.8,231.01,5165.0,231.2383,231.2883,230.6586,230.8685,5165.0
2025-03-19 10:40:00,231.01,231.12,231.0,231.12,550.0,230.8685,230.9785,230.8585,230.9785,550.0
2025-03-19 10:45:00,230.99,230.99,230.63,230.81,3942.0,230.8485,230.8485,230.4888,230.6686,3942.0
2025-03-19 10:50:00,230.93,230.93,230.36,230.36,5000.0,230.7886,230.7886,230.2189,230.2189,5000.0
2025-03-19 10:55:00,230.42,230.69,230.32,230.54,7135.0,230.2789,230.5487,230.1789,230.3988,7135.0
2025-03-19 11:00:00,230.66,231.15,230.54,231.08,5747.0,230.5187,231.0084,230.3988,230.9385,5747.0
2025-03-19 11:05:00,231.05,231.36,231.04,231.3,3098.0,230.9085,231.2183,230.8985,231.1583,3098.0
2025-03-19 11:10:00,231.41,231.64,231.41,231.47,10876.0,231.2683,231.4981,231.2683,231.3282,10876.0
2025-03-19 11:15:00,231.47,231.53,231.03,231.22,11553.0,231.3282,231.3882,230.8885,231.0784,11553.0
2025-03-19 11:20:00,231.13,231.5,231.04,231.49,7749.0,230.9884,231.3582,230.8985,231.3482,7749.0
2025-03-19 11:25:00,231.33,231.45,231.23,231.28,6205.0,231.1883,231.3082,231.0884,231.1384,6205.0
2025-03-19 11:30:00,231.2,231.47,231.16,231.43,2529.0,231.0584,231.3282,231.0184,231.2883,2529.0
2025-03-19 11:35:00,231.18,231.34,231.12,231.22,5385.0,231.0384,231.1983,230.9785,231.0784,5385.0
2025-03-19 11:40:00,231.22,231.69,231.2,231.58,19977.0,231.0784,231.5481,231.0584,231.4382,19977.0
2025-03-19 11:45:00,231.5,231.79,231.44,231.73,9748.0,231.3582,231.648,231.2983,231.5881,9748.0
2025-03-19 11:50:00,231.85,232.15,231.84,232.15,13139.0,231.708,232.0078,231.698,232.0078,13139.0
2025-03-19 11:55:00,232.14,232.32,231.45,231.61,9227.0,231.9978,232.1777,231.3082,231.4682,9227.0
2025-03-19 12:00:00,231.53,231.65,231.36,231.65,1008.0,231.3882,231.5081,231.2183,231.5081,1008.0
2025-03-19 12:05:00,231.45,231.76,231.43,231.75,1931.0,231.3082,231.6181,231.2883,231.6081,1931.0
2025-03-19 12:10:00,231.67,231.77,231.47,231.56,5798.0,231.5281,231.6281,231.3282,231.4182,5798.0
2025-03-19 12:15:00,231.6,231.78,231.44,231.76,6694.0,231.4582,231.638,231.2983,231.6181,6694.0
2025-03-19 12:20:00,231.69,231.74,231.39,231.39,5262.0,231.5481,231.5981,231.2483,231.2483,5262.0
2025-03-19 12:25:00,231.46,231.58,231.45,231.58,1407.0,231.3182,231.4382,231.3082,231.4382,1407.0
2025-03-19 12:30:00,231.57,231.57,231.39,231.54,1965.0,231.4282,231.4282,231.2483,231.3982,1965.0
2025-03-19 12:35:00,231.54,231.54,231.35,231.44,3280.0,231.3982,231.3982,231.2083,231.2983,3280.0
2025-03-19 12:40:00,231.43,231.64,231.43,231.57,5752.0,231.2883,231.4981,231.2883,231.4282,5752.0
2025-03-19 12:45:00,231.58,231.64,231.52,231.61,3050.0,231.4382,231.4981,231.3782,231.4682,3050.0
2025-03-19 12:50:00,231.67,231.73,231.46,231.73,4644.0,231.5281,231.5881,231.3182,231.5881,4644.0
2025-03-19 12:55:00,231.66,231.66,231.19,231.27,5343.0,231.5181,231.5181,231.0484,231.1284,5343.0
2025-03-19 13:00:00,231.34,231.53,231.3,231.49,4014.0,231.1983,231.3882,231.1583,231.3482,4014.0
2025-03-19 13:05:00,231.47,231.47,231.32,231.41,1173.0,231.3282,231.3282,231.1783,231.2683,1173.0
2025-03-19 13:10:00,231.41,231.41,231.11,231.11,6241.0,231.2683,231.2683,230.9685,230.9685,6241.0
2025-03-19 13:15:00,231.1,231.22,230.99,231.18,2351.0,230.9585,231.0784,230.8485,231.0384,2351.0
2025-03-19 13:20:00,231.11,231.11,230.92,230.93,4077.0,230.9685,230.9685,230.7786,230.7886,4077.0
2025-03-19 13:25:00,230.93,230.95,230.78,230.81,3956.0,230.7886,230.8086,230.6387,230.6686,3956.0
2025-03-19 13:30:00,230.81,230.95,230.68,230.95,2604.0,230.6686,230.8086,230.5387,230.8086,2604.0
2025-03-19 13:35:00,230.95,231.27,230.95,231.27,2441.0,230.8086,231.1284,230.8086,231.1284,2441.0
2025-03-19 13:40:00,231.26,231.35,230.82,230.82,11022.0,231.1184,231.2083,230.6786,230.6786,11022.0
2025-03-19 13:45:00,230.96,230.96,230.73,230.8,2213.0,230.8185,230.8185,230.5887,230.6586,2213.0
2025-03-19 13:50:00,230.8,230.96,230.75,230.96,2278.0,230.6586,230.8185,230.6087,230.8185,2278.0
2025-03-19 13:55:00,231.15,231.16,230.79,230.79,7955.0,231.0084,231.0184,230.6487,230.6487,7955.0
2025-03-19 14:00:00,230.74,231.85,229.81,231.51,8313.0,230.5987,231.708,229.6693,231.3682,8313.0
2025-03-19 14:05:00,231.34,231.87,231.34,231.8,6278.0,231.1983,231.728,231.1983,231.658,6278.0
2025-03-19 14:10:00,231.76,232.54,231.76,232.48,10108.0,231.6181,232.3976,231.6181,232.3376,10108.0
2025-03-19 14:15:00,232.48,232.81,232.35,232.75,7724.0,232.3376,232.6674,232.2077,232.6075,7724.0
2025-03-19 14:20:00,232.75,232.79,232.23,232.23,16032.0,232.6075,232.6474,232.0878,232.0878,16032.0
2025-03-19 14:25:00,232.01,232.16,231.83,231.88,4584.0,231.8679,232.0178,231.688,231.738,4584.0
2025-03-19 14:30:00,231.98,232.77,231.98,232.51,8363.0,231.8379,232.6274,231.8379,232.3676,8363.0
2025-03-19 14:35:00,232.56,232.73,232.42,232.65,5943.0,232.4176,232.5875,232.2777,232.5075,5943.0
2025-03-19 14:40:00,232.53,233.12,232.36,233.12,5160.0,232.3876,232.9772,232.2177,232.9772,5160.0
2025-03-19 14:45:00,233.06,233.26,232.87,233.11,5798.0,232.9173,233.1171,232.7274,232.9672,5798.0
2025-03-19 14:50:00,233.11,234.11,233.1,233.8,6847.0,232.9672,233.9666,232.9572,233.6568,6847.0
2025-03-19 14:55:00,233.8,234.22,233.79,234.06,5126.0,233.6568,234.0766,233.6468,233.9167,5126.0
2025-03-19 15:00:00,234.17,234.3,233.88,233.95,16183.0,234.0266,234.1565,233.7368,233.8067,16183.0
2025-03-19 15:05:00,234.02,234.74,234.01,234.72,12177.0,233.8767,234.5962,233.8667,234.5762,12177.0
2025-03-19 15:10:00,234.74,234.75,234.25,234.6,17976.0,234.5962,234.6062,234.1065,234.4563,17976.0
2025-03-19 15:15:00,234.61,234.92,234.55,234.68,9636.0,234.4663,234.7761,234.4064,234.5363,9636.0
2025-03-19 15:20:00,234.54,234.54,233.79,233.86,6578.0,234.3964,234.3964,233.6468,233.7168,6578.0
2025-03-19 15:25:00,233.76,233.78,232.93,233.05,11260.0,233.6168,233.6368,232.7873,232.9073,11260.0
2025-03-19 15:30:00,232.95,233.99,232.94,233.85,19978.0,232.8073,233.8467,232.7973,233.7068,19978.0
2025-03-19 15:35:00,233.91,233.91,233.28,233.61,11822.0,233.7667,233.7667,233.1371,233.4669,11822.0
2025-03-19 15:40:00,233.61,233.64,233.05,233.63,10327.0,233.4669,233.4969,232.9073,233.4869,10327.0
2025-03-19 15:45:00,233.52,233.56,233.24,233.3,12422.0,233.377,233.417,233.0972,233.1571,12422.0
2025-03-19 15:50:00,233.17,233.46,232.57,233.15,21405.0,233.0272,233.317,232.4276,233.0072,21405.0
2025-03-19 15:55:00,233.04,233.07,232.78,232.81,65885.0,232.8973,232.9273,232.6374,232.6674,65885.0
2025-03-20 09:30:00,230.74,231.71,230.74,231.71,12349.0,230.5987,231.5681,230.5987,231.5681,12349.0
2025-03-20 09:35:00,231.52,231.52,230.99,231.01,7801.0,231.3782,231.3782,230.8485,230.8685,7801.0
2025-03-20 09:40:00,230.71,232.15,230.71,232.11,4318.0,230.5687,232.0078,230.5687,231.9678,4318.0
2025-03-20 09:45:00,232.69,232.75,231.21,231.75,12401.0,232.5475,232.6075,231.0684,231.6081,12401.0
2025-03-20 09:50:00,231.66,231.81,231.35,231.61,2022.0,231.5181,231.668,231.2083,231.4682,2022.0
2025-03-20 09:55:00,231.61,232.42,231.61,232.41,2180.0,231.4682,232.2777,231.4682,232.2677,2180.0
2025-03-20 10:00:00,232.16,233.78,232.15,233.37,10686.0,232.0178,233.6368,232.0078,233.2271,10686.0
2025-03-20 10:05:00,233.12,233.14,232.44,232.44,11149.0,232.9772,232.9972,232.2976,232.2976,11149.0
2025-03-20 10:10:00,232.32,232.32,231.96,232.06,7499.0,232.1777,232.1777,231.8179,231.9179,7499.0
2025-03-20 10:15:00,231.69,232.77,231.69,232.39,5389.0,231.5481,232.6274,231.5481,232.2477,5389.0
2025-03-20 10:20:00,232.38,232.81,232.37,232.81,2389.0,232.2377,232.6674,232.2277,232.6674,2389.0
2025-03-20 10:25:00,232.84,233.2,232.66,232.66,9637.0,232.6974,233.0572,232.5175,232.5175,9637.0
2025-03-20 10:30:00,232.8,232.86,232.58,232.68,1827.0,232.6574,232.7174,232.4376,232.5375,1827.0
2025-03-20 10:35:00,232.66,233.28,232.65,233.13,6601.0,232.5175,233.1371,232.5075,232.9872,6601.0
2025-03-20 10:40:00,233.08,233.12,233.07,233.08,1300.0,232.9373,232.9772,232.9273,232.9373,1300.0
2025-03-20 10:45:00,233.21,233.51,233.05,233.36,5987.0,233.0672,233.367,232.9073,233.2171,5987.0
2025-03-20 10:50:00,233.46,233.46,232.94,233.31,6064.0,233.317,233.317,232.7973,233.1671,6064.0
2025-03-20 10:55:00,233.16,233.31,233.04,233.06,4474.0,233.0172,233.1671,232.8973,232.9173,4474.0
2025-03-20 11:00:00,233.2,233.62,232.92,233.61,12363.0,233.0572,233.4769,232.7773,233.4669,12363.0
2025-03-20 11:05:00,233.33,233.33,233.03,233.04,16337.0,233.1871,233.1871,232.8873,232.8973,16337.0
2025-03-20 11:10:00,233.04,233.16,232.85,233.01,6648.0,232.8973,233.0172,232.7074,232.8673,6648.0
2025-03-20 11:15:00,232.82,232.89,232.57,232.73,4546.0,232.6774,232.7474,232.4276,232.5875,4546.0
2025-03-20 11:20:00,232.89,232.92,232.87,232.92,1401.0,232.7474,232.7773,232.7274,232.7773,1401.0
2025-03-20 11:25:00,232.86,233.14,232.84,232.97,2621.0,232.7174,232.9972,232.6974,232.8273,2621.0
2025-03-20 11:30:00,232.99,232.99,232.26,232.27,9606.0,232.8473,232.8473,232.1178,232.1277,9606.0
2025-03-20 11:35:00,232.33,232.56,232.1,232.48,5615.0,232.1877,232.4176,231.9579,232.3376,5615.0
2025-03-20 11:40:00,232.68,233.02,232.65,233.02,3061.0,232.5375,232.8773,232.5075,232.8773,3061.0
2025-03-20 11:45:00,232.99,233.01,232.81,232.81,6791.0,232.8473,232.8673,232.6674,232.6674,6791.0
2025-03-20 11:50:00,232.79,233.1,232.74,233.08,6929.0,232.6474,232.9572,232.5975,232.9373,6929.0
2025-03-20 11:55:00,232.97,232.97,232.56,232.69,28145.0,232.8273,232.8273,232.4176,232.5475,28145.0
2025-03-20 12:00:00,232.69,233.01,232.63,232.81,20089.0,232.5475,232.8673,232.4875,232.6674,20089.0
2025-03-20 12:05:00,232.76,232.81,232.46,232.61,12133.0,232.6174,232.6674,232.3176,232.4675,12133.0
2025-03-20 12:10:00,232.62,232.89,232.48,232.83,5051.0,232.4775,232.7474,232.3376,232.6874,5051.0
2025-03-20 12:15:00,232.81,232.93,232.73,232.81,1517.0,232.6674,232.7873,232.5875,232.6674,1517.0
2025-03-20 12:20:00,232.75,232.89,232.61,232.72,4776.0,232.6075,232.7474,232.4675,232.5775,4776.0
2025-03-20 12:25:00,232.72,232.74,232.25,232.58,8373.0,232.5775,232.5975,232.1078,232.4376,8373.0
2025-03-20 12:30:00,232.63,232.63,232.39,232.45,2871.0,232.4875,232.4875,232.2477,232.3076,2871.0
2025-03-20 12:35:00,232.45,232.81,232.32,232.66,59896.0,232.3076,232.6674,232.1777,232.5175,59896.0
2025-03-20 12:40:00,232.66,232.68,232.5,232.56,8091.0,232.5175,232.5375,232.3576,232.4176,8091.0
2025-03-20 12:45:00,232.63,232.72,232.51,232.52,6250.0,232.4875,232.5775,232.3676,232.3776,6250.0
2025-03-20 12:50:00,232.53,232.74,232.51,232.64,2190.0,232.3876,232.5975,232.3676,232.4975,2190.0
2025-03-20 12:55:00,232.64,232.66,232.5,232.59,2633.0,232.4975,232.5175,232.3576,232.4476,2633.0
2025-03-20 13:00:00,232.66,232.67,232.51,232.66,4466.0,232.5175,232.5275,232.3676,232.5175,4466.0
2025-03-20 13:05:00,232.69,232.83,232.54,232.83,11003.0,232.5475,232.6874,232.3976,232.6874,11003.0
2025-03-20 13:10:00,232.92,232.92,232.64,232.75,5488.0,232.7773,232.7773,232.4975,232.6075,5488.0
2025-03-20 13:15:00,232.76,232.86,232.75,232.76,2251.0,232.6174,232.7174,232.6075,232.6174,2251.0
2025-03-20 13:20:00,232.84,232.84,232.54,232.62,16697.0,232.6974,232.6974,232.3976,232.4775,16697.0
2025-03-20 13:25:00,232.62,232.62,232.05,232.12,10301.0,232.4775,232.4775,231.9079,231.9778,10301.0
2025-03-20 13:30:00,232.06,232.34,232.06,232.3,5173.0,231.9179,232.1977,231.9179,232.1577,5173.0
2025-03-20 13:35:00,232.41,232.5,232.23,232.44,4898.0,232.2677,232.3576,232.0878,232.2976,4898.0
2025-03-20 13:40:00,232.43,232.47,232.26,232.47,5310.0,232.2876,232.3276,232.1178,232.3276,5310.0
2025-03-20 13:45:00,232.41,232.75,232.4,232.75,4359.0,232.2677,232.6075,232.2577,232.6075,4359.0
2025-03-20 13:50:00,232.46,232.75,231.91,231.91,14626.0,232.3176,232.6075,231.768,231.768,14626.0
2025-03-20 13:55:00,231.82,232.06,231.61,231.98,3048.0,231.678,231.9179,231.4682,231.8379,3048.0
2025-03-20 14:00:00,232.06,232.25,232.06,232.17,6597.0,231.9179,232.1078,231.9179,232.0278,6597.0
2025-03-20 14:05:00,232.18,232.36,232.17,232.31,4090.0,232.0378,232.2177,232.0278,232.1677,4090.0
2025-03-20 14:10:00,232.29,232.53,232.29,232.39,3139.0,232.1477,232.3876,232.1477,232.2477,3139.0
2025-03-20 14:15:00,232.39,232.55,232.3,232.5,20703.0,232.2477,232.4076,232.1577,232.3576,20703.0
2025-03-20 14:20:00,232.47,232.47,232.25,232.26,10284.0,232.3276,232.3276,232.1078,232.1178,10284.0
2025-03-20 14:25:00,232.35,232.4,232.16,232.28,5370.0,232.2077,232.2577,232.0178,232.1377,5370.0
2025-03-20 14:30:00,232.28,232.28,232.06,232.24,7339.0,232.1377,232.1377,231.9179,232.0978,7339.0
2025-03-20 14:35:00,232.24,232.62,232.24,232.59,7773.0,232.0978,232.4775,232.0978,232.4476,7773.0
2025-03-20 14:40:00,232.59,232.59,232.3,232.4,19396.0,232.4476,232.4476,232.1577,232.2577,19396.0
2025-03-20 14:45:00,232.26,232.29,231.55,231.63,13785.0,232.1178,232.1477,231.4082,231.4881,13785.0
2025-03-20 14:50:00,231.63,232.21,231.63,232.2,7729.0,231.4881,232.0678,231.4881,232.0578,7729.0
2025-03-20 14:55:00,232.15,232.15,231.32,231.33,6004.0,232.0078,232.0078,231.1783,231.1883,6004.0
2025-03-20 15:00:00,231.41,231.91,231.41,231.88,6072.0,231.2683,231.768,231.2683,231.738,6072.0
2025-03-20 15:05:00,231.8,231.92,231.72,231.75,2903.0,231.658,231.778,231.5781,231.6081,2903.0
2025-03-20 15:10:00,231.63,231.97,231.63,231.71,4339.0,231.4881,231.8279,231.4881,231.5681,4339.0
2025-03-20 15:15:00,231.63,231.94,231.45,231.87,8402.0,231.4881,231.7979,231.3082,231.728,8402.0
2025-03-20 15:20:00,231.95,232.16,231.94,232.0,2429.0,231.8079,232.0178,231.7979,231.8579,2429.0
2025-03-20 15:25:00,232.1,232.1,231.5,231.5,9530.0,231.9579,231.9579,231.3582,231.3582,9530.0
2025-03-20 15:30:00,231.46,231.75,231.46,231.66,3462.0,231.3182,231.6081,231.3182,231.5181,3462.0
2025-03-20 15:35:00,231.66,231.99,231.53,231.53,9025.0,231.5181,231.8479,231.3882,231.3882,9025.0
2025-03-20 15:40:00,231.74,231.83,231.62,231.83,4762.0,231.5981,231.688,231.4781,231.688,4762.0
2025-03-20 15:45:00,231.84,232.28,231.84,232.28,9559.0,231.698,232.1377,231.698,232.1377,9559.0
2025-03-20 15:50:00,232.21,232.34,231.28,231.59,23820.0,232.0678,232.1977,231.1384,231.4482,23820.0
2025-03-20 15:55:00,231.75,231.92,231.4,231.91,68104.0,231.6081,231.778,231.2583,231.768,68104.0
2025-03-21 09:30:00,227.26,227.67,220.97,220.97,263381.0,227.1208,227.5306,220.8347,220.8347,263381.0
2025-03-21 09:35:00,220.71,221.81,219.51,221.81,26495.0,220.5748,221.6742,219.3756,221.6742,26495.0
2025-03-21 09:40:00,221.91,222.58,221.35,222.03,51630.0,221.7741,222.4437,221.2144,221.894,51630.0
2025-03-21 09:45:00,221.96,223.74,221.57,223.55,34030.0,221.8241,223.603,221.4343,223.4131,34030.0
2025-03-21 09:50:00,222.78,224.01,222.78,223.07,47498.0,222.6436,223.8728,222.6436,222.9334,47498.0
2025-03-21 09:55:00,223.24,224.14,223.23,223.43,28774.0,223.1033,224.0027,223.0933,223.2932,28774.0
2025-03-21 10:00:00,222.95,222.95,222.23,222.69,36208.0,222.8135,222.8135,222.0939,222.5536,36208.0
2025-03-21 10:05:00,222.71,222.75,221.88,222.06,17738.0,222.5736,222.6136,221.7441,221.924,17738.0
2025-03-21 10:10:00,221.96,222.08,221.41,221.94,18984.0,221.8241,221.944,221.2744,221.8041,18984.0
2025-03-21 10:15:00,222.09,222.37,221.48,222.34,49335.0,221.954,222.2338,221.3444,222.2038,49335.0
2025-03-21 10:20:00,222.63,223.24,222.06,223.03,9118.0,222.4937,223.1033,221.924,222.8934,9118.0
2025-03-21 10:25:00,222.96,223.04,222.44,223.04,12064.0,222.8234,222.9034,222.3038,222.9034,12064.0
2025-03-21 10:30:00,223.06,223.59,222.97,223.56,6319.0,222.9234,223.4531,222.8334,223.4231,6319.0
2025-03-21 10:35:00,223.55,223.65,222.55,222.63,19279.0,223.4131,223.513,222.4137,222.4937,19279.0
2025-03-21 10:40:00,222.52,222.78,222.1,222.52,26226.0,222.3837,222.6436,221.964,222.3837,26226.0
2025-03-21 10:45:00,222.52,223.19,222.42,222.99,23575.0,222.3837,223.0533,222.2838,222.8534,23575.0
2025-03-21 10:50:00,222.99,223.09,222.57,223.05,31132.0,222.8534,222.9534,222.4337,222.9134,31132.0
2025-03-21 10:55:00,223.02,224.44,222.98,224.38,34067.0,222.8834,224.3025,222.8434,224.2426,34067.0
2025-03-21 11:00:00,224.55,224.9,224.5,224.7,19989.0,224.4125,224.7623,224.3625,224.5624,19989.0
2025-03-21 11:05:00,224.75,225.47,224.56,225.47,6896.0,224.6124,225.3319,224.4225,225.3319,6896.0
2025-03-21 11:10:00,225.41,225.61,224.96,225.03,12850.0,225.2719,225.4718,224.8222,224.8922,12850.0
2025-03-21 11:15:00,224.93,224.93,224.2,224.2,11737.0,224.7922,224.7922,224.0627,224.0627,11737.0
2025-03-21 11:20:00,224.33,224.33,224.08,224.32,13122.0,224.1926,224.1926,223.9428,224.1826,13122.0
2025-03-21 11:25:00,224.22,224.82,224.22,224.34,9946.0,224.0827,224.6823,224.0827,224.2026,9946.0
2025-03-21 11:30:00,224.36,224.98,224.35,224.49,7124.0,224.2226,224.8422,224.2126,224.3525,7124.0
2025-03-21 11:35:00,224.48,224.7,224.31,224.35,14993.0,224.3425,224.5624,224.1726,224.2126,14993.0
2025-03-21 11:40:00,224.41,224.41,223.92,224.04,5430.0,224.2726,224.2726,223.7829,223.9028,5430.0
2025-03-21 11:45:00,224.03,224.33,223.8,224.31,25190.0,223.8928,224.1926,223.6629,224.1726,25190.0
2025-03-21 11:50:00,224.31,224.33,223.5,223.9,20482.0,224.1726,224.1926,223.3631,223.7629,20482.0
2025-03-21 11:55:00,223.81,224.23,223.81,223.86,2110.0,223.6729,224.0927,223.6729,223.7229,2110.0
2025-03-21 12:00:00,223.93,224.24,223.53,223.76,60511.0,223.7929,224.1027,223.3931,223.623,60511.0
2025-03-21 12:05:00,223.97,224.47,223.92,224.47,4599.0,223.8328,224.3325,223.7829,224.3325,4599.0
2025-03-21 12:10:00,224.58,224.8,224.57,224.64,2283.0,224.4425,224.6623,224.4325,224.5024,2283.0
2025-03-21 12:15:00,224.74,225.28,224.55,225.11,5213.0,224.6024,225.142,224.4125,224.9721,5213.0
2025-03-21 12:20:00,225.12,225.35,224.93,225.35,7124.0,224.9821,225.212,224.7922,225.212,7124.0
2025-03-21 12:25:00,225.2,225.78,225.2,225.69,15800.0,225.0621,225.6417,225.0621,225.5518,15800.0
2025-03-21 12:30:00,225.7,225.97,225.48,225.64,11092.0,225.5618,225.8316,225.3419,225.5018,11092.0
2025-03-21 12:35:00,225.64,225.64,224.75,224.98,14785.0,225.5018,225.5018,224.6124,224.8422,14785.0
2025-03-21 12:40:00,224.99,225.06,224.75,224.82,1959.0,224.8522,224.9222,224.6124,224.6823,1959.0
2025-03-21 12:45:00,224.9,225.7,224.85,225.7,7741.0,224.7623,225.5618,224.7123,225.5618,7741.0
2025-03-21 12:50:00,225.58,226.01,225.5,225.52,6457.0,225.4418,225.8716,225.3619,225.3819,6457.0
2025-03-21 12:55:00,225.5,226.31,225.48,226.31,6478.0,225.3619,226.1714,225.3419,226.1714,6478.0
2025-03-21 13:00:00,226.15,226.26,225.66,225.7,6519.0,226.0115,226.1214,225.5218,225.5618,6519.0
2025-03-21 13:05:00,225.68,226.06,225.67,226.06,3131.0,225.5418,225.9216,225.5318,225.9216,3131.0
2025-03-21 13:10:00,226.17,226.31,226.05,226.31,8271.0,226.0315,226.1714,225.9116,226.1714,8271.0
2025-03-21 13:15:00,226.32,226.34,225.97,226.06,8145.0,226.1814,226.2014,225.8316,225.9216,8145.0
2025-03-21 13:20:00,226.03,226.53,226.03,226.44,8360.0,225.8916,226.3913,225.8916,226.3013,8360.0
2025-03-21 13:25:00,226.43,226.43,226.13,226.24,9286.0,226.2913,226.2913,225.9915,226.1014,9286.0
2025-03-21 13:30:00,226.22,226.46,226.22,226.44,1834.0,226.0815,226.3213,226.0815,226.3013,1834.0
2025-03-21 13:35:00,226.51,226.59,226.35,226.59,3868.0,226.3713,226.4512,226.2114,226.4512,3868.0
2025-03-21 13:40:00,226.59,226.97,226.48,226.92,5666.0,226.4512,226.831,226.3413,226.781,5666.0
2025-03-21 13:45:00,227.08,227.21,227.04,227.18,3138.0,226.9409,227.0708,226.901,227.0409,3138.0
2025-03-21 13:50:00,227.22,227.46,227.06,227.15,11278.0,227.0808,227.3207,226.9209,227.0109,11278.0
2025-03-21 13:55:00,227.14,227.4,227.07,227.33,22398.0,227.0009,227.2607,226.9309,227.1908,22398.0
2025-03-21 14:00:00,227.34,227.54,227.33,227.54,2195.0,227.2008,227.4006,227.1908,227.4006,2195.0
2025-03-21 14:05:00,227.51,227.54,227.23,227.29,9005.0,227.3707,227.4006,227.0908,227.1508,9005.0
2025-03-21 14:10:00,227.29,227.29,226.7,227.04,8841.0,227.1508,227.1508,226.5612,226.901,8841.0
2025-03-21 14:15:00,226.94,227.15,226.94,227.06,2071.0,226.801,227.0109,226.801,226.9209,2071.0
2025-03-21 14:20:00,227.06,227.07,226.11,226.22,12172.0,226.9209,226.9309,225.9715,226.0815,12172.0
2025-03-21 14:25:00,226.12,226.13,225.97,226.1,4283.0,225.9815,225.9915,225.8316,225.9615,4283.0
2025-03-21 14:30:00,226.1,226.4,226.01,226.37,10758.0,225.9615,226.2613,225.8716,226.2314,10758.0
2025-03-21 14:35:00,226.33,226.95,226.3,226.95,9656.0,226.1914,226.811,226.1614,226.811,9656.0
2025-03-21 14:40:00,226.93,226.97,226.82,226.9,6599.0,226.791,226.831,226.6811,226.761,6599.0
2025-03-21 14:45:00,226.87,227.09,226.65,227.06,12533.0,226.7311,226.9509,226.5112,226.9209,12533.0
2025-03-21 14:50:00,227.1,227.14,226.92,226.99,17603.0,226.9609,227.0009,226.781,226.851,17603.0
2025-03-21 14:55:00,227.03,227.44,227.03,227.21,9995.0,226.891,227.3007,226.891,227.0708,9995.0
2025-03-21 15:00:00,227.11,227.39,226.89,227.05,12453.0,226.9709,227.2507,226.751,226.9109,12453.0
2025-03-21 15:05:00,227.13,227.48,227.1,227.38,10891.0,226.9909,227.3407,226.9609,227.2407,10891.0
2025-03-21 15:10:00,227.33,227.34,226.92,227.21,12186.0,227.1908,227.2008,226.781,227.0708,12186.0
2025-03-21 15:15:00,227.2,227.23,227.09,227.18,7369.0,227.0609,227.0908,226.9509,227.0409,7369.0
2025-03-21 15:20:00,227.1,227.25,226.74,227.24,13976.0,226.9609,227.1108,226.6011,227.1008,13976.0
2025-03-21 15:25:00,227.24,227.24,226.73,226.95,13729.0,227.1008,227.1008,226.5911,226.811,13729.0
2025-03-21 15:30:00,226.95,227.14,226.7,226.87,27273.0,226.811,227.0009,226.5612,226.7311,27273.0
2025-03-21 15:35:00,226.89,227.72,226.84,227.33,19180.0,226.751,227.5805,226.7011,227.1908,19180.0
2025-03-21 15:40:00,227.23,227.33,226.73,227.26,17824.0,227.0908,227.1908,226.5911,227.1208,17824.0
2025-03-21 15:45:00,227.3,227.89,227.15,227.88,21371.0,227.1608,227.7504,227.0109,227.7404,21371.0
2025-03-21 15:50:00,227.95,228.97,227.75,228.89,71994.0,227.8104,228.8298,227.6105,228.7498,71994.0
2025-03-21 15:55:00,228.81,229.43,228.43,229.33,245156.0,228.6699,229.2895,228.2901,229.1895,245156.0
2025-03-24 09:30:00,232.46,232.81,230.44,230.44,20601.0,232.3176,232.6674,230.2989,230.2989,20601.0
2025-03-24 09:35:00,230.32,231.72,229.55,229.68,11664.0,230.1789,231.5781,229.4094,229.5393,11664.0
2025-03-24 09:40:00,229.93,231.09,229.33,230.08,27520.0,229.7892,230.9485,229.1895,229.9391,27520.0
2025-03-24 09:45:00,229.98,230.31,229.01,229.49,15667.0,229.8391,230.1689,228.8697,229.3495,15667.0
2025-03-24 09:50:00,229.54,230.35,229.45,230.18,59213.0,229.3994,230.2089,229.3095,230.039,59213.0
2025-03-24 09:55:00,230.26,230.52,229.56,229.73,79408.0,230.119,230.3788,229.4194,229.5893,79408.0
2025-03-24 10:00:00,229.73,229.9,229.11,229.9,18654.0,229.5893,229.7592,228.9697,229.7592,18654.0
2025-03-24 10:05:00,229.88,230.04,229.4,229.85,22644.0,229.7392,229.8991,229.2595,229.7092,22644.0
2025-03-24 10:10:00,229.93,230.1,229.58,230.04,32634.0,229.7892,229.9591,229.4394,229.8991,32634.0
2025-03-24 10:15:00,230.06,230.35,229.83,229.88,28499.0,229.9191,230.2089,229.6892,229.7392,28499.0
2025-03-24 10:20:00,229.95,230.17,229.63,230.17,9193.0,229.8092,230.029,229.4894,230.029,9193.0
2025-03-24 10:25:00,230.08,230.34,229.97,230.25,15954.0,229.9391,230.1989,229.8292,230.109,15954.0
2025-03-24 10:30:00,230.31,230.31,229.76,229.82,15377.0,230.1689,230.1689,229.6193,229.6792,15377.0
2025-03-24 10:35:00,229.97,230.13,229.77,229.81,5730.0,229.8292,229.9891,229.6293,229.6693,5730.0
2025-03-24 10:40:00,229.76,229.88,229.55,229.61,7126.0,229.6193,229.7392,229.4094,229.4694,7126.0
2025-03-24 10:45:00,229.61,230.07,229.54,230.06,13192.0,229.4694,229.9291,229.3994,229.9191,13192.0
2025-03-24 10:50:00,230.07,230.26,229.94,229.95,8675.0,229.9291,230.119,229.7992,229.8092,8675.0
2025-03-24 10:55:00,229.98,230.21,229.85,230.17,15063.0,229.8391,230.069,229.7092,230.029,15063.0
2025-03-24 11:00:00,230.21,230.32,229.95,230.1,21993.0,230.069,230.1789,229.8092,229.9591,21993.0
2025-03-24 11:05:00,230.1,230.47,230.1,230.44,16627.0,229.9591,230.3288,229.9591,230.2989,16627.0
2025-03-24 11:10:00,230.32,230.32,230.1,230.26,19034.0,230.1789,230.1789,229.9591,230.119,19034.0
2025-03-24 11:15:00,230.26,230.74,230.25,230.52,28295.0,230.119,230.5987,230.109,230.3788,28295.0
2025-03-24 11:20:00,230.6,230.6,230.37,230.37,3141.0,230.4588,230.4588,230.2289,230.2289,3141.0
2025-03-24 11:25:00,230.37,230.39,230.13,230.36,13877.0,230.2289,230.2489,229.9891,230.2189,13877.0
2025-03-24 11:30:00,230.44,230.51,230.3,230.3,6671.0,230.2989,230.3688,230.159,230.159,6671.0
2025-03-24 11:35:00,230.34,230.56,230.34,230.51,7622.0,230.1989,230.4188,230.1989,230.3688,7622.0
2025-03-24 11:40:00,230.44,230.67,230.44,230.61,10353.0,230.2989,230.5287,230.2989,230.4688,10353.0
2025-03-24 11:45:00,230.61,231.0,230.54,230.94,9932.0,230.4688,230.8585,230.3988,230.7986,9932.0
2025-03-24 11:50:00,230.94,231.67,230.94,231.66,7258.0,230.7986,231.5281,230.7986,231.5181,7258.0
2025-03-24 11:55:00,231.57,231.57,231.22,231.24,5489.0,231.4282,231.4282,231.0784,231.0984,5489.0
2025-03-24 12:00:00,231.25,231.27,230.66,230.67,4402.0,231.1084,231.1284,230.5187,230.5287,4402.0
2025-03-24 12:05:00,230.7,231.1,230.67,231.04,19720.0,230.5587,230.9585,230.5287,230.8985,19720.0
2025-03-24 12:10:00,231.11,231.32,231.0,231.22,14754.0,230.9685,231.1783,230.8585,231.0784,14754.0
2025-03-24 12:15:00,231.42,231.42,230.85,230.9,9216.0,231.2783,231.2783,230.7086,230.7586,9216.0
2025-03-24 12:20:00,231.02,231.19,230.89,231.0,3833.0,230.8785,231.0484,230.7486,230.8585,3833.0
2025-03-24 12:25:00,230.91,230.92,230.24,230.4,6233.0,230.7686,230.7786,230.099,230.2589,6233.0
2025-03-24 12:30:00,230.37,230.94,230.24,230.94,19106.0,230.2289,230.7986,230.099,230.7986,19106.0
2025-03-24 12:35:00,231.06,231.15,230.67,230.68,2442.0,230.9185,231.0084,230.5287,230.5387,2442.0
2025-03-24 12:40:00,230.61,230.64,230.4,230.64,2108.0,230.4688,230.4987,230.2589,230.4987,2108.0
2025-03-24 12:45:00,230.68,230.68,230.17,230.37,7108.0,230.5387,230.5387,230.029,230.2289,7108.0
2025-03-24 12:50:00,230.42,230.61,230.27,230.4,8406.0,230.2789,230.4688,230.129,230.2589,8406.0
2025-03-24 12:55:00,230.27,230.38,230.27,230.37,704.0,230.129,230.2389,230.129,230.2289,704.0
2025-03-24 13:00:00,230.52,230.52,230.28,230.52,4935.0,230.3788,230.3788,230.139,230.3788,4935.0
2025-03-24 13:05:00,230.52,230.64,230.5,230.56,5564.0,230.3788,230.4987,230.3588,230.4188,5564.0
2025-03-24 13:10:00,230.52,230.65,230.47,230.65,9891.0,230.3788,230.5087,230.3288,230.5087,9891.0
2025-03-24 13:15:00,230.65,231.08,230.64,231.0,6422.0,230.5087,230.9385,230.4987,230.8585,6422.0
2025-03-24 13:20:00,230.99,231.05,230.94,230.99,3110.0,230.8485,230.9085,230.7986,230.8485,3110.0
2025-03-24 13:25:00,230.99,231.38,230.94,231.36,11967.0,230.8485,231.2383,230.7986,231.2183,11967.0
2025-03-24 13:30:00,231.45,231.76,231.28,231.69,19336.0,231.3082,231.6181,231.1384,231.5481,19336.0
2025-03-24 13:35:00,231.67,232.25,231.66,232.08,19438.0,231.5281,232.1078,231.5181,231.9379,19438.0
2025-03-24 13:40:00,232.16,232.17,231.64,231.68,10339.0,232.0178,232.0278,231.4981,231.5381,10339.0
2025-03-24 13:45:00,231.69,231.93,231.65,231.9,11450.0,231.5481,231.788,231.5081,231.758,11450.0
2025-03-24 13:50:00,231.83,231.86,231.66,231.74,9901.0,231.688,231.718,231.5181,231.5981,9901.0
2025-03-24 13:55:00,231.74,231.74,231.31,231.31,6380.0,231.5981,231.5981,231.1683,231.1683,6380.0
2025-03-24 14:00:00,231.42,231.46,230.6,230.6,11928.0,231.2783,231.3182,230.4588,230.4588,11928.0
2025-03-24 14:05:00,230.78,231.14,230.77,231.06,11692.0,230.6387,230.9984,230.6287,230.9185,11692.0
2025-03-24 14:10:00,231.06,231.07,230.84,230.84,8095.0,230.9185,230.9285,230.6986,230.6986,8095.0
2025-03-24 14:15:00,230.66,230.85,230.56,230.72,3628.0,230.5187,230.7086,230.4188,230.5787,3628.0
2025-03-24 14:20:00,230.74,230.99,230.66,230.76,5869.0,230.5987,230.8485,230.5187,230.6187,5869.0
2025-03-24 14:25:00,230.77,231.03,230.69,230.86,11798.0,230.6287,230.8885,230.5487,230.7186,11798.0
2025-03-24 14:30:00,230.86,231.09,230.86,231.06,4581.0,230.7186,230.9485,230.7186,230.9185,4581.0
2025-03-24 14:35:00,231.04,231.4,231.04,231.39,10456.0,230.8985,231.2583,230.8985,231.2483,10456.0
2025-03-24 14:40:00,231.39,231.55,231.2,231.45,5377.0,231.2483,231.4082,231.0584,231.3082,5377.0
2025-03-24 14:45:00,231.45,231.88,231.37,231.7,16940.0,231.3082,231.738,231.2283,231.5581,16940.0
2025-03-24 14:50:00,231.8,231.97,231.65,231.91,13597.0,231.658,231.8279,231.5081,231.768,13597.0
2025-03-24 14:55:00,231.91,232.02,231.89,231.96,16216.0,231.768,231.8779,231.748,231.8179,16216.0
2025-03-24 15:00:00,231.96,232.08,231.69,232.08,9860.0,231.8179,231.9379,231.5481,231.9379,9860.0
2025-03-24 15:05:00,232.05,232.13,231.74,231.83,3500.0,231.9079,231.9878,231.5981,231.688,3500.0
2025-03-24 15:10:00,231.74,231.99,231.7,231.97,6036.0,231.5981,231.8479,231.5581,231.8279,6036.0
2025-03-24 15:15:00,231.97,232.26,231.97,232.09,9359.0,231.8279,232.1178,231.8279,231.9479,9359.0
2025-03-24 15:20:00,232.06,232.06,231.77,231.95,7225.0,231.9179,231.9179,231.6281,231.8079,7225.0
2025-03-24 15:25:00,231.96,231.96,231.61,231.75,12182.0,231.8179,231.8179,231.4682,231.6081,12182.0
2025-03-24 15:30:00,231.75,231.93,231.65,231.82,10595.0,231.6081,231.788,231.5081,231.678,10595.0
2025-03-24 15:35:00,231.76,231.82,231.51,231.66,9310.0,231.6181,231.678,231.3682,231.5181,9310.0
2025-03-24 15:40:00,231.69,232.04,231.51,231.96,11938.0,231.5481,231.8979,231.3682,231.8179,11938.0
2025-03-24 15:45:00,231.98,232.3,231.73,232.18,11861.0,231.8379,232.1577,231.5881,232.0378,11861.0
2025-03-24 15:50:00,232.24,233.06,232.01,232.75,46978.0,232.0978,232.9173,231.8679,232.6075,46978.0
2025-03-24 15:55:00,232.72,232.84,232.41,232.52,121804.0,232.5775,232.6974,232.2677,232.3776,121804.0
2025-03-25 09:30:00,234.0,234.77,233.25,234.77,22796.0,233.8567,234.6262,233.1071,234.6262,22796.0
2025-03-25 09:35:00,234.74,234.76,233.9,234.11,20319.0,234.5962,234.6162,233.7567,233.9666,20319.0
2025-03-25 09:40:00,234.09,234.09,233.38,233.39,4955.0,233.9466,233.9466,233.2371,233.2471,4955.0
2025-03-25 09:45:00,233.39,233.39,231.87,231.87,7089.0,233.2471,233.2471,231.728,231.728,7089.0
2025-03-25 09:50:00,232.01,233.65,232.01,233.24,3948.0,231.8679,233.5069,231.8679,233.0972,3948.0
2025-03-25 09:55:00,233.29,233.87,232.78,232.87,6673.0,233.1471,233.7268,232.6374,232.7274,6673.0
2025-03-25 10:00:00,233.0,233.07,232.63,232.92,6429.0,232.8573,232.9273,232.4875,232.7773,6429.0
2025-03-25 10:05:00,233.01,233.44,232.93,233.3,8517.0,232.8673,233.297,232.7873,233.1571,8517.0
2025-03-25 10:10:00,233.34,233.76,232.98,232.98,11208.0,233.1971,233.6168,232.8373,232.8373,11208.0
2025-03-25 10:15:00,232.8,233.45,232.79,232.99,15012.0,232.6574,233.307,232.6474,232.8473,15012.0
2025-03-25 10:20:00,233.16,233.46,233.09,233.23,7800.0,233.0172,233.317,232.9472,233.0872,7800.0
2025-03-25 10:25:00,233.27,233.27,232.93,233.14,2902.0,233.1271,233.1271,232.7873,232.9972,2902.0
2025-03-25 10:30:00,233.14,233.3,232.98,233.18,12513.0,232.9972,233.1571,232.8373,233.0372,12513.0
2025-03-25 10:35:00,233.27,233.42,233.27,233.3,4094.0,233.1271,233.277,233.1271,233.1571,4094.0
2025-03-25 10:40:00,233.3,233.41,233.07,233.2,10108.0,233.1571,233.267,232.9273,233.0572,10108.0
2025-03-25 10:45:00,233.2,233.2,233.03,233.12,5338.0,233.0572,233.0572,232.8873,232.9772,5338.0
2025-03-25 10:50:00,233.03,233.17,232.85,232.85,3854.0,232.8873,233.0272,232.7074,232.7074,3854.0
2025-03-25 10:55:00,232.56,232.56,232.3,232.36,3271.0,232.4176,232.4176,232.1577,232.2177,3271.0
2025-03-25 11:00:00,232.37,232.93,232.36,232.93,8062.0,232.2277,232.7873,232.2177,232.7873,8062.0
2025-03-25 11:05:00,232.81,233.25,232.69,233.25,3805.0,232.6674,233.1071,232.5475,233.1071,3805.0
2025-03-25 11:10:00,233.27,233.46,233.18,233.46,7921.0,233.1271,233.317,233.0372,233.317,7921.0
2025-03-25 11:15:00,233.46,233.8,233.42,233.76,9172.0,233.317,233.6568,233.277,233.6168,9172.0
2025-03-25 11:20:00,233.76,233.8,233.69,233.75,6694.0,233.6168,233.6568,233.5469,233.6068,6694.0
2025-03-25 11:25:00,233.7,233.92,233.67,233.87,13700.0,233.5569,233.7767,233.5269,233.7268,13700.0
2025-03-25 11:30:00,233.86,233.98,233.67,233.95,10114.0,233.7168,233.8367,233.5269,233.8067,10114.0
2025-03-25 11:35:00,233.94,234.1,233.86,234.09,7415.0,233.7967,233.9566,233.7168,233.9466,7415.0
2025-03-25 11:40:00,234.06,234.08,233.81,233.9,15120.0,233.9167,233.9366,233.6668,233.7567,15120.0
2025-03-25 11:45:00,233.83,233.93,232.95,232.95,11428.0,233.6868,233.7867,232.8073,232.8073,11428.0
2025-03-25 11:50:00,232.97,232.98,232.47,232.51,30404.0,232.8273,232.8373,232.3276,232.3676,30404.0
2025-03-25 11:55:00,232.48,232.61,232.16,232.61,5505.0,232.3376,232.4675,232.0178,232.4675,5505.0
2025-03-25 12:00:00,232.52,232.85,232.35,232.77,7961.0,232.3776,232.7074,232.2077,232.6274,7961.0
2025-03-25 12:05:00,232.63,233.24,232.63,233.24,4847.0,232.4875,233.0972,232.4875,233.0972,4847.0
2025-03-25 12:10:00,233.29,233.29,233.07,233.08,2058.0,233.1471,233.1471,232.9273,232.9373,2058.0
2025-03-25 12:15:00,233.24,233.24,233.07,233.08,10972.0,233.0972,233.0972,232.9273,232.9373,10972.0
2025-03-25 12:20:00,233.07,233.34,232.93,233.33,16795.0,232.9273,233.1971,232.7873,233.1871,16795.0
2025-03-25 12:25:00,233.36,233.36,233.08,233.15,6664.0,233.2171,233.2171,232.9373,233.0072,6664.0
2025-03-25 12:30:00,233.24,233.39,233.21,233.33,4511.0,233.0972,233.2471,233.0672,233.1871,4511.0
2025-03-25 12:35:00,233.26,233.45,233.25,233.34,2441.0,233.1171,233.307,233.1071,233.1971,2441.0
2025-03-25 12:40:00,233.34,233.51,233.33,233.4,2100.0,233.1971,233.367,233.1871,233.2571,2100.0
2025-03-25 12:45:00,233.45,233.65,233.29,233.65,3177.0,233.307,233.5069,233.1471,233.5069,3177.0
2025-03-25 12:50:00,233.55,233.77,233.55,233.77,1900.0,233.407,233.6268,233.407,233.6268,1900.0
2025-03-25 12:55:00,233.78,233.78,233.46,233.5,7849.0,233.6368,233.6368,233.317,233.357,7849.0
2025-03-25 13:00:00,233.52,233.85,233.49,233.55,9728.0,233.377,233.7068,233.347,233.407,9728.0
2025-03-25 13:05:00,233.63,233.9,233.62,233.9,1734.0,233.4869,233.7567,233.4769,233.7567,1734.0
2025-03-25 13:10:00,233.87,233.87,233.6,233.6,4719.0,233.7268,233.7268,233.4569,233.4569,4719.0
2025-03-25 13:15:00,233.59,233.77,233.53,233.53,4157.0,233.4469,233.6268,233.387,233.387,4157.0
2025-03-25 13:20:00,233.45,233.45,233.31,233.38,803.0,233.307,233.307,233.1671,233.2371,803.0
2025-03-25 13:25:00,233.38,233.38,233.2,233.21,5179.0,233.2371,233.2371,233.0572,233.0672,5179.0
2025-03-25 13:30:00,233.26,233.52,233.25,233.43,2602.0,233.1171,233.377,233.1071,233.287,2602.0
2025-03-25 13:35:00,233.4,233.45,233.28,233.45,1581.0,233.2571,233.307,233.1371,233.307,1581.0
2025-03-25 13:40:00,233.48,233.72,233.4,233.71,11836.0,233.337,233.5769,233.2571,233.5669,11836.0
2025-03-25 13:45:00,233.64,233.64,233.36,233.36,16813.0,233.4969,233.4969,233.2171,233.2171,16813.0
2025-03-25 13:50:00,233.29,233.31,233.01,233.03,5865.0,233.1471,233.1671,232.8673,232.8873,5865.0
2025-03-25 13:55:00,233.01,233.01,232.69,232.8,1334.0,232.8673,232.8673,232.5475,232.6574,1334.0
2025-03-25 14:00:00,232.68,232.82,232.57,232.8,3433.0,232.5375,232.6774,232.4276,232.6574,3433.0
2025-03-25 14:05:00,232.83,233.03,232.83,233.03,2821.0,232.6874,232.8873,232.6874,232.8873,2821.0
2025-03-25 14:10:00,233.04,233.27,233.04,233.19,4480.0,232.8973,233.1271,232.8973,233.0472,4480.0
2025-03-25 14:15:00,233.28,233.35,233.2,233.21,3126.0,233.1371,233.2071,233.0572,233.0672,3126.0
2025-03-25 14:20:00,233.32,233.48,233.31,233.48,5400.0,233.1771,233.337,233.1671,233.337,5400.0
2025-03-25 14:25:00,233.45,233.53,233.38,233.44,5792.0,233.307,233.387,233.2371,233.297,5792.0
2025-03-25 14:30:00,233.44,233.93,233.36,233.93,54173.0,233.297,233.7867,233.2171,233.7867,54173.0
2025-03-25 14:35:00,234.0,234.34,233.87,233.87,19499.0,233.8567,234.1965,233.7268,233.7268,19499.0
2025-03-25 14:40:00,233.99,234.1,233.7,233.71,9252.0,233.8467,233.9566,233.5569,233.5669,9252.0
2025-03-25 14:45:00,233.75,234.14,233.75,234.04,5290.0,233.6068,233.9966,233.6068,233.8967,5290.0
2025-03-25 14:50:00,234.08,234.08,233.72,233.87,10214.0,233.9366,233.9366,233.5769,233.7268,10214.0
2025-03-25 14:55:00,233.86,234.1,233.73,233.73,7740.0,233.7168,233.9566,233.5869,233.5869,7740.0
2025-03-25 15:00:00,233.79,234.21,233.72,234.21,10226.0,233.6468,234.0666,233.5769,234.0666,10226.0
2025-03-25 15:05:00,234.16,234.34,234.12,234.26,12435.0,234.0166,234.1965,233.9766,234.1165,12435.0
2025-03-25 15:10:00,234.29,234.34,234.04,234.15,24203.0,234.1465,234.1965,233.8967,234.0066,24203.0
2025-03-25 15:15:00,234.18,234.34,234.1,234.22,13961.0,234.0366,234.1965,233.9566,234.0766,13961.0
2025-03-25 15:20:00,234.22,234.44,234.19,234.37,17959.0,234.0766,234.2964,234.0466,234.2265,17959.0
2025-03-25 15:25:00,234.46,234.48,234.16,234.16,20829.0,234.3164,234.3364,234.0166,234.0166,20829.0
2025-03-25 15:30:00,234.23,234.44,234.17,234.37,14673.0,234.0865,234.2964,234.0266,234.2265,14673.0
2025-03-25 15:35:00,234.32,234.38,232.8,233.36,50935.0,234.1765,234.2365,232.6574,233.2171,50935.0
2025-03-25 15:40:00,233.37,234.27,233.37,234.15,12140.0,233.2271,234.1265,233.2271,234.0066,12140.0
2025-03-25 15:45:00,234.17,234.5,233.77,234.5,20708.0,234.0266,234.3564,233.6268,234.3564,20708.0
2025-03-25 15:50:00,234.5,234.89,233.82,234.87,49335.0,234.3564,234.7461,233.6768,234.7262,49335.0
2025-03-25 15:55:00,234.97,235.0,234.57,234.61,143781.0,234.8261,234.8561,234.4263,234.4663,143781.0
2025-03-26 09:30:00,235.0,235.39,234.75,235.23,18593.0,234.8561,235.2458,234.6062,235.0859,18593.0
2025-03-26 09:35:00,235.54,236.22,235.54,235.77,11360.0,235.3957,236.0753,235.3957,235.6256,11360.0
2025-03-26 09:40:00,235.92,236.45,235.92,236.43,7561.0,235.7755,236.3052,235.7755,236.2852,7561.0
2025-03-26 09:45:00,236.46,236.51,235.33,235.34,8216.0,236.3152,236.3652,235.1859,235.1959,8216.0
2025-03-26 09:50:00,235.36,235.52,235.1,235.26,34121.0,235.2159,235.3758,234.956,235.1159,34121.0
2025-03-26 09:55:00,235.26,235.81,235.01,235.81,57415.0,235.1159,235.6656,234.8661,235.6656,57415.0
2025-03-26 10:00:00,235.63,236.05,235.12,235.67,41683.0,235.4857,235.9054,234.976,235.5257,41683.0
2025-03-26 10:05:00,235.37,235.78,235.09,235.09,9095.0,235.2258,235.6356,234.946,234.946,9095.0
2025-03-26 10:10:00,235.22,235.49,235.08,235.49,4451.0,235.0759,235.3458,234.936,235.3458,4451.0
2025-03-26 10:15:00,235.5,235.66,234.85,234.85,5707.0,235.3558,235.5157,234.7062,234.7062,5707.0
2025-03-26 10:20:00,234.63,234.63,233.86,234.06,4853.0,234.4863,234.4863,233.7168,233.9167,4853.0
2025-03-26 10:25:00,234.14,234.48,234.06,234.29,4217.0,233.9966,234.3364,233.9167,234.1465,4217.0
2025-03-26 10:30:00,234.38,234.72,234.38,234.54,3388.0,234.2365,234.5762,234.2365,234.3964,3388.0
2025-03-26 10:35:00,234.76,235.02,234.63,234.94,6348.0,234.6162,234.8761,234.4863,234.7961,6348.0
2025-03-26 10:40:00,234.94,235.02,234.72,234.78,4655.0,234.7961,234.8761,234.5762,234.6362,4655.0
2025-03-26 10:45:00,234.73,234.74,234.5,234.5,7131.0,234.5862,234.5962,234.3564,234.3564,7131.0
2025-03-26 10:50:00,234.54,235.0,234.5,234.95,11522.0,234.3964,234.8561,234.3564,234.8061,11522.0
2025-03-26 10:55:00,234.95,234.95,234.69,234.73,9190.0,234.8061,234.8061,234.5463,234.5862,9190.0
2025-03-26 11:00:00,234.85,234.96,234.43,234.43,4969.0,234.7062,234.8161,234.2864,234.2864,4969.0
2025-03-26 11:05:00,234.47,234.64,234.26,234.64,3700.0,234.3264,234.4963,234.1165,234.4963,3700.0
2025-03-26 11:10:00,234.56,234.62,234.48,234.61,1500.0,234.4163,234.4763,234.3364,234.4663,1500.0
2025-03-26 11:15:00,234.56,234.83,234.26,234.27,7930.0,234.4163,234.6862,234.1165,234.1265,7930.0
2025-03-26 11:20:00,234.14,234.29,233.8,233.95,10143.0,233.9966,234.1465,233.6568,233.8067,10143.0
2025-03-26 11:25:00,233.86,233.99,233.2,233.22,4385.0,233.7168,233.8467,233.0572,233.0772,4385.0
2025-03-26 11:30:00,233.21,233.6,232.97,233.59,3512.0,233.0672,233.4569,232.8273,233.4469,3512.0
2025-03-26 11:35:00,233.49,233.88,233.48,233.71,3411.0,233.347,233.7368,233.337,233.5669,3411.0
2025-03-26 11:40:00,233.91,234.19,233.91,234.18,4461.0,233.7667,234.0466,233.7667,234.0366,4461.0
2025-03-26 11:45:00,234.21,234.29,233.9,234.23,6926.0,234.0666,234.1465,233.7567,234.0865,6926.0
2025-03-26 11:50:00,234.23,234.23,233.59,233.99,3875.0,234.0865,234.0865,233.4469,233.8467,3875.0
2025-03-26 11:55:00,234.06,234.06,233.5,233.73,6140.0,233.9167,233.9167,233.357,233.5869,6140.0
2025-03-26 12:00:00,233.63,234.12,233.54,234.12,24491.0,233.4869,233.9766,233.397,233.9766,24491.0
2025-03-26 12:05:00,234.08,234.46,234.07,234.19,12000.0,233.9366,234.3164,233.9266,234.0466,12000.0
2025-03-26 12:10:00,234.2,234.62,234.1,234.62,7765.0,234.0566,234.4763,233.9566,234.4763,7765.0
2025-03-26 12:15:00,234.52,234.56,234.37,234.5,5978.0,234.3764,234.4163,234.2265,234.3564,5978.0
2025-03-26 12:20:00,234.44,234.77,234.44,234.72,1100.0,234.2964,234.6262,234.2964,234.5762,1100.0
2025-03-26 12:25:00,234.78,235.02,234.73,234.99,2941.0,234.6362,234.8761,234.5862,234.8461,2941.0
2025-03-26 12:30:00,234.99,235.09,234.88,235.09,6869.0,234.8461,234.946,234.7361,234.946,6869.0
2025-03-26 12:35:00,235.21,235.56,235.21,235.5,19388.0,235.0659,235.4157,235.0659,235.3558,19388.0
2025-03-26 12:40:00,235.5,235.84,235.49,235.84,28763.0,235.3558,235.6956,235.3458,235.6956,28763.0
2025-03-26 12:45:00,235.76,235.91,235.76,235.89,5100.0,235.6156,235.7655,235.6156,235.7455,5100.0
2025-03-26 12:50:00,235.89,236.08,235.85,235.99,12223.0,235.7455,235.9354,235.7056,235.8455,12223.0
2025-03-26 12:55:00,235.93,235.93,235.54,235.65,13874.0,235.7855,235.7855,235.3957,235.5057,13874.0
2025-03-26 13:00:00,235.67,235.81,235.56,235.69,6770.0,235.5257,235.6656,235.4157,235.5457,6770.0
2025-03-26 13:05:00,235.63,235.68,235.36,235.54,8581.0,235.4857,235.5357,235.2159,235.3957,8581.0
2025-03-26 13:10:00,235.51,235.53,235.35,235.35,3054.0,235.3658,235.3858,235.2059,235.2059,3054.0
2025-03-26 13:15:00,235.34,235.34,234.81,234.95,8241.0,235.1959,235.1959,234.6662,234.8061,8241.0
2025-03-26 13:20:00,235.03,235.11,235.0,235.07,2480.0,234.8861,234.966,234.8561,234.926,2480.0
2025-03-26 13:25:00,235.1,235.1,234.87,235.0,7222.0,234.956,234.956,234.7262,234.8561,7222.0
2025-03-26 13:30:00,235.09,235.1,234.86,235.05,6250.0,234.946,234.956,234.7162,234.906,6250.0
2025-03-26 13:35:00,235.05,235.05,234.82,234.87,3807.0,234.906,234.906,234.6762,234.7262,3807.0
2025-03-26 13:40:00,235.04,235.45,235.04,235.28,7740.0,234.8961,235.3058,234.8961,235.1359,7740.0
2025-03-26 13:45:00,235.29,235.45,235.1,235.18,7094.0,235.1459,235.3058,234.956,235.036,7094.0
2025-03-26 13:50:00,235.17,235.26,234.75,234.86,21451.0,235.026,235.1159,234.6062,234.7162,21451.0
2025-03-26 13:55:00,234.86,234.86,234.49,234.57,5969.0,234.7162,234.7162,234.3464,234.4263,5969.0
2025-03-26 14:00:00,234.52,234.79,234.52,234.53,4497.0,234.3764,234.6462,234.3764,234.3864,4497.0
2025-03-26 14:05:00,234.67,234.69,234.56,234.68,5514.0,234.5263,234.5463,234.4163,234.5363,5514.0
2025-03-26 14:10:00,234.81,235.07,234.78,234.97,3198.0,234.6662,234.926,234.6362,234.8261,3198.0
2025-03-26 14:15:00,234.97,235.11,234.85,235.11,9260.0,234.8261,234.966,234.7062,234.966,9260.0
2025-03-26 14:20:00,235.22,235.22,234.99,235.14,1300.0,235.0759,235.0759,234.8461,234.996,1300.0
2025-03-26 14:25:00,235.08,235.35,234.95,234.98,6909.0,234.936,235.2059,234.8061,234.8361,6909.0
2025-03-26 14:30:00,235.01,235.04,234.9,234.98,3845.0,234.8661,234.8961,234.7561,234.8361,3845.0
2025-03-26 14:35:00,234.98,234.98,234.69,234.82,5149.0,234.8361,234.8361,234.5463,234.6762,5149.0
2025-03-26 14:40:00,234.82,234.97,234.57,234.63,4357.0,234.6762,234.8261,234.4263,234.4863,4357.0
2025-03-26 14:45:00,234.72,234.8,234.23,234.24,8030.0,234.5762,234.6562,234.0865,234.0965,8030.0
2025-03-26 14:50:00,234.44,234.52,234.36,234.42,5934.0,234.2964,234.3764,234.2165,234.2764,5934.0
2025-03-26 14:55:00,234.47,234.47,234.24,234.4,6057.0,234.3264,234.3264,234.0965,234.2564,6057.0
2025-03-26 15:00:00,234.4,234.68,234.4,234.49,9086.0,234.2564,234.5363,234.2564,234.3464,9086.0
2025-03-26 15:05:00,234.46,234.59,234.43,234.51,3589.0,234.3164,234.4463,234.2864,234.3664,3589.0
2025-03-26 15:10:00,234.54,234.61,234.43,234.61,6687.0,234.3964,234.4663,234.2864,234.4663,6687.0
2025-03-26 15:15:00,234.58,235.13,234.53,235.09,11558.0,234.4363,234.986,234.3864,234.946,11558.0
2025-03-26 15:20:00,234.94,235.24,234.93,234.94,11473.0,234.7961,235.0959,234.7861,234.7961,11473.0
2025-03-26 15:25:00,234.94,235.15,234.93,235.0,10620.0,234.7961,235.006,234.7861,234.8561,10620.0
2025-03-26 15:30:00,235.01,235.2,234.92,235.2,16164.0,234.8661,235.056,234.7761,235.056,16164.0
2025-03-26 15:35:00,235.23,235.24,234.76,234.78,21234.0,235.0859,235.0959,234.6162,234.6362,21234.0
2025-03-26 15:40:00,234.88,235.32,234.86,235.21,14521.0,234.7361,235.1759,234.7162,235.0659,14521.0
2025-03-26 15:45:00,235.32,235.43,234.95,235.34,23265.0,235.1759,235.2858,234.8061,235.1959,23265.0
2025-03-26 15:50:00,235.4,235.73,235.2,235.47,56201.0,235.2558,235.5856,235.056,235.3258,56201.0
2025-03-26 15:55:00,235.4,235.53,234.44,234.82,149604.0,235.2558,235.3858,234.2964,234.6762,149604.0
2025-03-27 09:30:00,233.41,233.94,230.87,231.23,47805.0,233.267,233.7967,230.7286,231.0884,47805.0
2025-03-27 09:35:00,231.23,231.68,229.63,230.72,28363.0,231.0884,231.5381,229.4894,230.5787,28363.0
2025-03-27 09:40:00,230.71,230.71,229.42,230.37,14041.0,230.5687,230.5687,229.2795,230.2289,14041.0
2025-03-27 09:45:00,230.72,232.6,230.22,232.39,18545.0,230.5787,232.4575,230.079,232.2477,18545.0
2025-03-27 09:50:00,232.53,233.3,232.13,232.82,28892.0,232.3876,233.1571,231.9878,232.6774,28892.0
2025-03-27 09:55:00,232.95,233.3,232.41,232.69,11747.0,232.8073,233.1571,232.2677,232.5475,11747.0
2025-03-27 10:00:00,232.96,233.03,232.14,232.71,9822.0,232.8173,232.8873,231.9978,232.5675,9822.0
2025-03-27 10:05:00,233.02,233.29,232.48,232.71,14001.0,232.8773,233.1471,232.3376,232.5675,14001.0
2025-03-27 10:10:00,232.71,233.07,231.88,233.05,26359.0,232.5675,232.9273,231.738,232.9073,26359.0
2025-03-27 10:15:00,232.9,233.24,232.51,233.14,8972.0,232.7574,233.0972,232.3676,232.9972,8972.0
2025-03-27 10:20:00,233.05,233.05,232.47,232.6,3457.0,232.9073,232.9073,232.3276,232.4575,3457.0
2025-03-27 10:25:00,232.63,233.35,232.36,233.34,12831.0,232.4875,233.2071,232.2177,233.1971,12831.0
2025-03-27 10:30:00,233.52,233.67,233.27,233.53,6671.0,233.377,233.5269,233.1271,233.387,6671.0
2025-03-27 10:35:00,233.34,233.47,233.04,233.45,7794.0,233.1971,233.327,232.8973,233.307,7794.0
2025-03-27 10:40:00,233.45,233.69,233.34,233.58,2665.0,233.307,233.5469,233.1971,233.4369,2665.0
2025-03-27 10:45:00,233.59,233.59,232.88,233.06,4286.0,233.4469,233.4469,232.7374,232.9173,4286.0
2025-03-27 10:50:00,233.06,233.31,232.86,233.16,4806.0,232.9173,233.1671,232.7174,233.0172,4806.0
2025-03-27 10:55:00,232.97,233.11,232.51,232.81,12428.0,232.8273,232.9672,232.3676,232.6674,12428.0
2025-03-27 11:00:00,232.7,232.95,232.64,232.7,3976.0,232.5575,232.8073,232.4975,232.5575,3976.0
2025-03-27 11:05:00,232.83,232.95,232.29,232.29,13307.0,232.6874,232.8073,232.1477,232.1477,13307.0
2025-03-27 11:10:00,232.3,232.66,232.28,232.4,3461.0,232.1577,232.5175,232.1377,232.2577,3461.0
2025-03-27 11:15:00,232.46,232.76,232.14,232.66,10507.0,232.3176,232.6174,231.9978,232.5175,10507.0
2025-03-27 11:20:00,232.66,233.03,232.49,233.03,10123.0,232.5175,232.8873,232.3476,232.8873,10123.0
2025-03-27 11:25:00,233.03,233.03,232.73,232.76,5151.0,232.8873,232.8873,232.5875,232.6174,5151.0
2025-03-27 11:30:00,232.7,232.85,232.41,232.42,3300.0,232.5575,232.7074,232.2677,232.2777,3300.0
2025-03-27 11:35:00,232.57,232.67,232.14,232.34,37559.0,232.4276,232.5275,231.9978,232.1977,37559.0
2025-03-27 11:40:00,232.32,232.47,232.12,232.47,28246.0,232.1777,232.3276,231.9778,232.3276,28246.0
2025-03-27 11:45:00,232.51,232.51,232.22,232.23,3276.0,232.3676,232.3676,232.0778,232.0878,3276.0
2025-03-27 11:50:00,232.31,232.53,232.22,232.27,15567.0,232.1677,232.3876,232.0778,232.1277,15567.0
2025-03-27 11:55:00,232.27,232.39,232.22,232.23,5046.0,232.1277,232.2477,232.0778,232.0878,5046.0
2025-03-27 12:00:00,232.23,232.33,232.05,232.1,9588.0,232.0878,232.1877,231.9079,231.9579,9588.0
2025-03-27 12:05:00,232.22,232.61,232.17,232.4,1772.0,232.0778,232.4675,232.0278,232.2577,1772.0
2025-03-27 12:10:00,232.42,232.62,232.42,232.47,3178.0,232.2777,232.4775,232.2777,232.3276,3178.0
2025-03-27 12:15:00,232.43,232.9,232.43,232.79,7831.0,232.2876,232.7574,232.2876,232.6474,7831.0
2025-03-27 12:20:00,232.82,232.86,232.33,232.33,6258.0,232.6774,232.7174,232.1877,232.1877,6258.0
2025-03-27 12:25:00,232.44,232.44,232.26,232.31,3852.0,232.2976,232.2976,232.1178,232.1677,3852.0
2025-03-27 12:30:00,232.25,232.44,231.99,232.27,11329.0,232.1078,232.2976,231.8479,232.1277,11329.0
2025-03-27 12:35:00,232.28,232.29,232.03,232.19,8303.0,232.1377,232.1477,231.8879,232.0478,8303.0
2025-03-27 12:40:00,232.19,232.37,231.67,231.91,46031.0,232.0478,232.2277,231.5281,231.768,46031.0
2025-03-27 12:45:00,231.84,231.85,231.16,231.16,4812.0,231.698,231.708,231.0184,231.0184,4812.0
2025-03-27 12:50:00,231.04,231.13,230.89,231.13,1885.0,230.8985,230.9884,230.7486,230.9884,1885.0
2025-03-27 12:55:00,230.92,231.1,230.29,230.53,15948.0,230.7786,230.9585,230.149,230.3888,15948.0
2025-03-27 13:00:00,230.53,231.13,230.39,231.02,15683.0,230.3888,230.9884,230.2489,230.8785,15683.0
2025-03-27 13:05:00,230.86,231.58,230.86,231.58,15018.0,230.7186,231.4382,230.7186,231.4382,15018.0
2025-03-27 13:10:00,231.48,231.75,231.38,231.74,13565.0,231.3382,231.6081,231.2383,231.5981,13565.0
2025-03-27 13:15:00,231.67,231.75,231.31,231.31,13298.0,231.5281,231.6081,231.1683,231.1683,13298.0
2025-03-27 13:20:00,231.38,231.42,231.09,231.24,7073.0,231.2383,231.2783,230.9485,231.0984,7073.0
2025-03-27 13:25:00,231.24,231.33,231.1,231.13,5556.0,231.0984,231.1883,230.9585,230.9884,5556.0
2025-03-27 13:30:00,231.19,231.34,231.1,231.15,3714.0,231.0484,231.1983,230.9585,231.0084,3714.0
2025-03-27 13:35:00,231.17,231.33,230.9,231.18,9861.0,231.0284,231.1883,230.7586,231.0384,9861.0
2025-03-27 13:40:00,231.13,231.29,230.72,231.1,5224.0,230.9884,231.1483,230.5787,230.9585,5224.0
2025-03-27 13:45:00,231.23,231.26,231.04,231.19,3177.0,231.0884,231.1184,230.8985,231.0484,3177.0
2025-03-27 13:50:00,231.3,231.46,231.01,231.01,8119.0,231.1583,231.3182,230.8685,230.8685,8119.0
2025-03-27 13:55:00,230.91,231.1,230.91,230.92,1600.0,230.7686,230.9585,230.7686,230.7786,1600.0
2025-03-27 14:00:00,231.03,231.36,230.94,231.29,4904.0,230.8885,231.2183,230.7986,231.1483,4904.0
2025-03-27 14:05:00,231.48,231.96,231.38,231.96,42057.0,231.3382,231.8179,231.2383,231.8179,42057.0
2025-03-27 14:10:00,231.96,232.12,231.74,231.91,16818.0,231.8179,231.9778,231.5981,231.768,16818.0
2025-03-27 14:15:00,231.93,232.32,231.93,232.16,1842.0,231.788,232.1777,231.788,232.0178,1842.0
2025-03-27 14:20:00,232.18,232.19,232.0,232.02,3440.0,232.0378,232.0478,231.8579,231.8779,3440.0
2025-03-27 14:25:00,231.87,232.14,231.83,232.08,3103.0,231.728,231.9978,231.688,231.9379,3103.0
2025-03-27 14:30:00,232.02,232.15,231.93,232.15,5482.0,231.8779,232.0078,231.788,232.0078,5482.0
2025-03-27 14:35:00,232.27,232.49,232.13,232.29,2554.0,232.1277,232.3476,231.9878,232.1477,2554.0
2025-03-27 14:40:00,232.25,232.32,232.06,232.14,4031.0,232.1078,232.1777,231.9179,231.9978,4031.0
2025-03-27 14:45:00,232.26,232.5,232.25,232.5,3151.0,232.1178,232.3576,232.1078,232.3576,3151.0
2025-03-27 14:50:00,232.44,232.75,232.44,232.75,8875.0,232.2976,232.6075,232.2976,232.6075,8875.0
2025-03-27 14:55:00,232.85,232.85,232.19,232.19,5091.0,232.7074,232.7074,232.0478,232.0478,5091.0
2025-03-27 15:00:00,232.28,232.58,232.08,232.53,5982.0,232.1377,232.4376,231.9379,232.3876,5982.0
2025-03-27 15:05:00,232.44,232.81,232.39,232.72,15378.0,232.2976,232.6674,232.2477,232.5775,15378.0
2025-03-27 15:10:00,232.72,232.93,232.66,232.93,6844.0,232.5775,232.7873,232.5175,232.7873,6844.0
2025-03-27 15:15:00,232.94,233.0,232.77,232.77,12775.0,232.7973,232.8573,232.6274,232.6274,12775.0
2025-03-27 15:20:00,232.82,233.06,232.76,233.03,10921.0,232.6774,232.9173,232.6174,232.8873,10921.0
2025-03-27 15:25:00,232.99,233.14,232.86,232.88,17311.0,232.8473,232.9972,232.7174,232.7374,17311.0
2025-03-27 15:30:00,232.88,232.88,232.54,232.54,16695.0,232.7374,232.7374,232.3976,232.3976,16695.0
2025-03-27 15:35:00,232.62,232.7,232.09,232.23,13244.0,232.4775,232.5575,231.9479,232.0878,13244.0
2025-03-27 15:40:00,232.34,232.77,232.21,232.52,60827.0,232.1977,232.6274,232.0678,232.3776,60827.0
2025-03-27 15:45:00,232.45,232.52,232.25,232.42,13726.0,232.3076,232.3776,232.1078,232.2777,13726.0
2025-03-27 15:50:00,232.3,232.52,231.59,232.04,51595.0,232.1577,232.3776,231.4482,231.8979,51595.0
2025-03-27 15:55:00,232.05,232.34,231.69,232.04,116397.0,231.9079,232.1977,231.5481,231.8979,116397.0
2025-03-28 09:30:00,230.93,231.99,229.66,229.74,13935.0,230.7886,231.8479,229.5193,229.5993,13935.0
2025-03-28 09:35:00,230.31,230.74,229.94,230.67,5146.0,230.1689,230.5987,229.7992,230.5287,5146.0
2025-03-28 09:40:00,230.59,230.59,229.21,229.22,66784.0,230.4488,230.4488,229.0696,229.0796,66784.0
2025-03-28 09:45:00,229.42,230.08,229.41,229.87,11005.0,229.2795,229.9391,229.2695,229.7292,11005.0
2025-03-28 09:50:00,229.87,230.1,228.94,229.06,12013.0,229.7292,229.9591,228.7998,228.9197,12013.0
2025-03-28 09:55:00,229.0,229.15,228.54,228.84,16622.0,228.8598,229.0097,228.4,228.6998,16622.0
2025-03-28 10:00:00,228.73,229.91,227.94,229.2,23410.0,228.5899,229.7692,227.8004,229.0596,23410.0
2025-03-28 10:05:00,229.06,229.06,227.66,227.7,18536.0,228.9197,228.9197,227.5206,227.5605,18536.0
2025-03-28 10:10:00,227.7,227.97,227.03,227.19,11038.0,227.5605,227.8304,226.891,227.0509,11038.0
2025-03-28 10:15:00,227.19,227.78,226.99,227.09,21445.0,227.0509,227.6405,226.851,226.9509,21445.0
2025-03-28 10:20:00,227.07,227.32,226.98,226.98,5389.0,226.9309,227.1808,226.841,226.841,5389.0
2025-03-28 10:25:00,226.92,226.92,226.54,226.57,10995.0,226.781,226.781,226.4013,226.4312,10995.0
2025-03-28 10:30:00,226.56,226.92,226.56,226.81,41214.0,226.4212,226.781,226.4212,226.6711,41214.0
2025-03-28 10:35:00,226.81,226.98,226.32,226.83,23485.0,226.6711,226.841,226.1814,226.6911,23485.0
2025-03-28 10:40:00,227.12,227.24,226.76,226.83,9844.0,226.9809,227.1008,226.6211,226.6911,9844.0
2025-03-28 10:45:00,226.78,226.81,226.21,226.61,10007.0,226.6411,226.6711,226.0715,226.4712,10007.0
2025-03-28 10:50:00,226.56,226.56,225.39,225.98,15089.0,226.4212,226.4212,225.252,225.8416,15089.0
2025-03-28 10:55:00,225.98,226.21,225.75,226.05,3678.0,225.8416,226.0715,225.6117,225.9116,3678.0
2025-03-28 11:00:00,226.03,226.05,225.74,225.86,11154.0,225.8916,225.9116,225.6017,225.7217,11154.0
2025-03-28 11:05:00,225.87,226.1,225.87,226.03,5281.0,225.7317,225.9615,225.7317,225.8916,5281.0
2025-03-28 11:10:00,226.19,226.57,225.98,226.0,10735.0,226.0515,226.4312,225.8416,225.8616,10735.0
2025-03-28 11:15:00,225.98,225.98,225.46,225.68,7557.0,225.8416,225.8416,225.3219,225.5418,7557.0
2025-03-28 11:20:00,225.8,225.98,225.6,225.6,3572.0,225.6617,225.8416,225.4618,225.4618,3572.0
2025-03-28 11:25:00,225.74,226.1,225.6,226.09,3857.0,225.6017,225.9615,225.4618,225.9515,3857.0
2025-03-28 11:30:00,226.12,226.69,226.11,226.64,6979.0,225.9815,226.5512,225.9715,226.5012,6979.0
2025-03-28 11:35:00,226.61,226.78,226.59,226.75,4219.0,226.4712,226.6411,226.4512,226.6111,4219.0
2025-03-28 11:40:00,226.76,227.0,226.47,226.65,21228.0,226.6211,226.861,226.3313,226.5112,21228.0
2025-03-28 11:45:00,226.65,226.85,226.57,226.72,2064.0,226.5112,226.7111,226.4312,226.5811,2064.0
2025-03-28 11:50:00,226.57,226.63,226.46,226.48,2530.0,226.4312,226.4912,226.3213,226.3413,2530.0
2025-03-28 11:55:00,226.55,226.63,226.1,226.1,5114.0,226.4113,226.4912,225.9615,225.9615,5114.0
2025-03-28 12:00:00,226.19,226.66,226.19,226.58,3721.0,226.0515,226.5212,226.0515,226.4412,3721.0
2025-03-28 12:05:00,226.62,226.62,226.38,226.38,2002.0,226.4812,226.4812,226.2414,226.2414,2002.0
2025-03-28 12:10:00,226.41,226.6,226.11,226.11,6988.0,226.2713,226.4612,225.9715,225.9715,6988.0
2025-03-28 12:15:00,226.13,226.13,225.92,225.97,4787.0,225.9915,225.9915,225.7816,225.8316,4787.0
2025-03-28 12:20:00,225.97,226.11,225.69,225.75,4316.0,225.8316,225.9715,225.5518,225.6117,4316.0
2025-03-28 12:25:00,225.75,225.75,225.38,225.44,7326.0,225.6117,225.6117,225.242,225.3019,7326.0
2025-03-28 12:30:00,225.56,225.76,225.47,225.64,5569.0,225.4219,225.6217,225.3319,225.5018,5569.0
2025-03-28 12:35:00,225.66,226.01,225.64,225.89,4534.0,225.5218,225.8716,225.5018,225.7517,4534.0
2025-03-28 12:40:00,225.9,226.1,225.84,225.89,2134.0,225.7616,225.9615,225.7017,225.7517,2134.0
2025-03-28 12:45:00,225.9,226.23,225.81,226.23,8391.0,225.7616,226.0914,225.6717,226.0914,8391.0
2025-03-28 12:50:00,226.12,226.25,225.99,226.1,5875.0,225.9815,226.1114,225.8516,225.9615,5875.0
2025-03-28 12:55:00,225.99,225.99,225.71,225.71,3030.0,225.8516,225.8516,225.5718,225.5718,3030.0
2025-03-28 13:00:00,225.82,225.82,225.37,225.37,9565.0,225.6817,225.6817,225.232,225.232,9565.0
2025-03-28 13:05:00,225.35,225.56,224.85,225.06,11945.0,225.212,225.4219,224.7123,224.9222,11945.0
2025-03-28 13:10:00,225.04,225.2,225.02,225.17,5410.0,224.9022,225.0621,224.8822,225.0321,5410.0
2025-03-28 13:15:00,225.19,225.45,225.06,225.19,7128.0,225.0521,225.3119,224.9222,225.0521,7128.0
2025-03-28 13:20:00,225.08,225.08,224.7,224.72,5765.0,224.9422,224.9422,224.5624,224.5824,5765.0
2025-03-28 13:25:00,224.79,224.84,224.57,224.6,2895.0,224.6523,224.7023,224.4325,224.4624,2895.0
2025-03-28 13:30:00,224.72,224.72,224.32,224.58,23604.0,224.5824,224.5824,224.1826,224.4425,23604.0
2025-03-28 13:35:00,224.43,224.67,224.33,224.57,11420.0,224.2925,224.5324,224.1926,224.4325,11420.0
2025-03-28 13:40:00,224.67,225.28,224.63,225.28,9310.0,224.5324,225.142,224.4924,225.142,9310.0
2025-03-28 13:45:00,225.08,225.53,225.08,225.34,7289.0,224.9422,225.3919,224.9422,225.202,7289.0
2025-03-28 13:50:00,225.32,225.46,225.17,225.37,14145.0,225.182,225.3219,225.0321,225.232,14145.0
2025-03-28 13:55:00,225.39,225.85,225.39,225.76,3521.0,225.252,225.7117,225.252,225.6217,3521.0
2025-03-28 14:00:00,225.78,225.83,225.39,225.39,10332.0,225.6417,225.6917,225.252,225.252,10332.0
2025-03-28 14:05:00,225.51,225.56,225.22,225.43,7535.0,225.3719,225.4219,225.0821,225.2919,7535.0
2025-03-28 14:10:00,225.54,226.0,225.54,225.67,9177.0,225.4019,225.8616,225.4019,225.5318,9177.0
2025-03-28 14:15:00,225.73,225.77,225.27,225.29,7994.0,225.5918,225.6317,225.132,225.152,7994.0
2025-03-28 14:20:00,225.32,225.63,225.28,225.31,6480.0,225.182,225.4918,225.142,225.172,6480.0
2025-03-28 14:25:00,225.23,225.34,225.08,225.14,4235.0,225.0921,225.202,224.9422,225.0021,4235.0
2025-03-28 14:30:00,225.15,225.34,225.01,225.01,9078.0,225.0121,225.202,224.8722,224.8722,9078.0
2025-03-28 14:35:00,225.04,225.11,224.8,225.0,10239.0,224.9022,224.9721,224.6623,224.8622,10239.0
2025-03-28 14:40:00,225.0,225.23,224.92,225.14,3400.0,224.8622,225.0921,224.7822,225.0021,3400.0
2025-03-28 14:45:00,225.14,225.15,224.9,225.14,4334.0,225.0021,225.0121,224.7623,225.0021,4334.0
2025-03-28 14:50:00,225.14,225.3,225.05,225.14,5644.0,225.0021,225.162,224.9122,225.0021,5644.0
2025-03-28 14:55:00,225.25,225.54,225.2,225.54,9909.0,225.112,225.4019,225.0621,225.4019,9909.0
2025-03-28 15:00:00,225.54,225.65,225.39,225.54,4199.0,225.4019,225.5118,225.252,225.4019,4199.0
2025-03-28 15:05:00,225.48,225.58,225.38,225.51,11846.0,225.3419,225.4418,225.242,225.3719,11846.0
2025-03-28 15:10:00,225.4,225.81,225.36,225.8,21602.0,225.262,225.6717,225.222,225.6617,21602.0
2025-03-28 15:15:00,225.73,225.81,225.3,225.58,12379.0,225.5918,225.6717,225.162,225.4418,12379.0
2025-03-28 15:20:00,225.6,225.69,225.26,225.27,7351.0,225.4618,225.5518,225.122,225.132,7351.0
2025-03-28 15:25:00,225.27,225.27,225.02,225.22,9670.0,225.132,225.132,224.8822,225.0821,9670.0
2025-03-28 15:30:00,225.2,225.23,224.83,224.91,14130.0,225.0621,225.0921,224.6923,224.7723,14130.0
2025-03-28 15:35:00,224.91,225.13,224.85,224.86,11321.0,224.7723,224.9921,224.7123,224.7223,11321.0
2025-03-28 15:40:00,224.86,224.94,224.52,224.7,19702.0,224.7223,224.8022,224.3825,224.5624,19702.0
2025-03-28 15:45:00,224.69,225.5,224.65,225.48,15988.0,224.5524,225.3619,224.5124,225.3419,15988.0
2025-03-28 15:50:00,226.29,226.49,224.87,225.57,36032.0,226.1514,226.3513,224.7323,225.4319,36032.0
2025-03-28 15:55:00,225.48,225.72,224.99,225.57,183703.0,225.3419,225.5818,224.8522,225.4319,183703.0
2025-03-31 09:30:00,222.16,222.88,219.21,220.06,100757.0,222.0239,222.7435,219.0757,219.9252,100757.0
2025-03-31 09:35:00,220.43,222.11,220.0,221.46,38455.0,220.295,221.974,219.8653,221.3244,38455.0
2025-03-31 09:40:00,221.41,221.67,219.56,220.21,42287.0,221.2744,221.5342,219.4255,220.0751,42287.0
2025-03-31 09:45:00,220.2,221.59,220.2,221.31,53040.0,220.0651,221.4543,220.0651,221.1745,53040.0
2025-03-31 09:50:00,221.28,222.06,220.97,222.02,21823.0,221.1445,221.924,220.8347,221.884,21823.0
2025-03-31 09:55:00,221.73,222.84,221.73,222.34,20928.0,221.5942,222.7035,221.5942,222.2038,20928.0
2025-03-31 10:00:00,222.4,223.55,222.17,222.27,31818.0,222.2638,223.4131,222.0339,222.1339,31818.0
2025-03-31 10:05:00,222.43,222.94,222.18,222.66,38739.0,222.2938,222.8035,222.0439,222.5236,38739.0
2025-03-31 10:10:00,222.5,223.66,222.5,223.55,41961.0,222.3637,223.523,222.3637,223.4131,41961.0
2025-03-31 10:15:00,223.55,223.65,222.88,223.08,33291.0,223.4131,223.513,222.7435,222.9434,33291.0
2025-03-31 10:20:00,223.08,223.33,221.94,222.51,32165.0,222.9434,223.1932,221.8041,222.3737,32165.0
2025-03-31 10:25:00,222.37,222.58,222.11,222.22,27164.0,222.2338,222.4437,221.974,222.0839,27164.0
2025-03-31 10:30:00,222.23,223.15,222.22,223.11,20577.0,222.0939,223.0133,222.0839,222.9734,20577.0
2025-03-31 10:35:00,223.19,223.19,222.53,222.87,22977.0,223.0533,223.0533,222.3937,222.7335,22977.0
2025-03-31 10:40:00,222.91,223.04,222.55,222.78,14135.0,222.7735,222.9034,222.4137,222.6436,14135.0
2025-03-31 10:45:00,222.78,223.2,222.58,223.02,17993.0,222.6436,223.0633,222.4437,222.8834,17993.0
2025-03-31 10:50:00,223.02,223.32,222.69,223.11,20613.0,222.8834,223.1832,222.5536,222.9734,20613.0
2025-03-31 10:55:00,223.08,223.13,222.63,223.01,16255.0,222.9434,222.9933,222.4937,222.8734,16255.0
2025-03-31 11:00:00,222.95,223.28,222.75,222.81,26782.0,222.8135,223.1433,222.6136,222.6735,26782.0
2025-03-31 11:05:00,222.81,222.95,222.59,222.77,30492.0,222.6735,222.8135,222.4537,222.6336,30492.0
2025-03-31 11:10:00,222.77,223.37,222.76,223.31,31784.0,222.6336,223.2332,222.6236,223.1732,31784.0
2025-03-31 11:15:00,223.31,223.92,223.22,223.53,13329.0,223.1732,223.7829,223.0833,223.3931,13329.0
2025-03-31 11:20:00,223.67,224.04,223.56,224.0,22729.0,223.533,223.9028,223.4231,223.8628,22729.0
2025-03-31 11:25:00,224.0,224.45,223.94,224.06,42869.0,223.8628,224.3125,223.8028,223.9228,42869.0
2025-03-31 11:30:00,223.94,224.27,223.79,224.25,13613.0,223.8028,224.1326,223.6529,224.1127,13613.0
2025-03-31 11:35:00,224.33,224.94,224.33,224.92,5935.0,224.1926,224.8022,224.1926,224.7822,5935.0
2025-03-31 11:40:00,224.92,224.94,224.39,224.53,13846.0,224.7822,224.8022,224.2526,224.3925,13846.0
2025-03-31 11:45:00,224.78,225.21,224.74,225.08,6779.0,224.6423,225.0721,224.6024,224.9422,6779.0
2025-03-31 11:50:00,225.08,225.08,224.62,224.69,9219.0,224.9422,224.9422,224.4824,224.5524,9219.0
2025-03-31 11:55:00,224.62,224.62,224.04,224.15,10774.0,224.4824,224.4824,223.9028,224.0127,10774.0
2025-03-31 12:00:00,224.16,224.39,224.03,224.26,14756.0,224.0227,224.2526,223.8928,224.1227,14756.0
2025-03-31 12:05:00,224.31,224.32,223.75,224.01,13103.0,224.1726,224.1826,223.613,223.8728,13103.0
2025-03-31 12:10:00,223.97,224.02,223.66,223.88,8640.0,223.8328,223.8828,223.523,223.7429,8640.0
2025-03-31 12:15:00,223.83,224.26,223.69,224.26,14872.0,223.6929,224.1227,223.553,224.1227,14872.0
2025-03-31 12:20:00,224.15,224.34,224.04,224.27,7964.0,224.0127,224.2026,223.9028,224.1326,7964.0
2025-03-31 12:25:00,224.35,225.25,224.33,225.19,10149.0,224.2126,225.112,224.1926,225.0521,10149.0
2025-03-31 12:30:00,225.19,225.25,224.82,225.08,12025.0,225.0521,225.112,224.6823,224.9422,12025.0
2025-03-31 12:35:00,225.08,225.08,224.82,225.06,9252.0,224.9422,224.9422,224.6823,224.9222,9252.0
2025-03-31 12:40:00,225.17,225.42,225.1,225.11,8055.0,225.0321,225.2819,224.9621,224.9721,8055.0
2025-03-31 12:45:00,225.09,225.25,224.63,224.85,19180.0,224.9521,225.112,224.4924,224.7123,19180.0
2025-03-31 12:50:00,224.96,225.19,224.88,225.19,8588.0,224.8222,225.0521,224.7423,225.0521,8588.0
2025-03-31 12:55:00,225.04,225.04,224.44,224.62,23668.0,224.9022,224.9022,224.3025,224.4824,23668.0
2025-03-31 13:00:00,224.45,225.11,224.39,225.1,11910.0,224.3125,224.9721,224.2526,224.9621,11910.0
2025-03-31 13:05:00,224.98,225.56,224.88,225.56,10821.0,224.8422,225.4219,224.7423,225.4219,10821.0
2025-03-31 13:10:00,225.73,226.26,225.72,225.89,13981.0,225.5918,226.1214,225.5818,225.7517,13981.0
2025-03-31 13:15:00,225.89,225.89,225.25,225.32,14166.0,225.7517,225.7517,225.112,225.182,14166.0
2025-03-31 13:20:00,225.38,225.38,224.99,225.34,12071.0,225.242,225.242,224.8522,225.202,12071.0
2025-03-31 13:25:00,225.37,225.49,224.94,225.05,9952.0,225.232,225.3519,224.8022,224.9122,9952.0
2025-03-31 13:30:00,225.05,225.45,225.05,225.45,13609.0,224.9122,225.3119,224.9122,225.3119,13609.0
2025-03-31 13:35:00,225.54,226.0,225.44,225.9,11397.0,225.4019,225.8616,225.3019,225.7616,11397.0
2025-03-31 13:40:00,225.88,225.88,225.52,225.53,15146.0,225.7417,225.7417,225.3819,225.3919,15146.0
2025-03-31 13:45:00,225.56,225.61,224.81,225.35,62133.0,225.4219,225.4718,224.6723,225.212,62133.0
2025-03-31 13:50:00,225.44,225.67,225.06,225.66,20990.0,225.3019,225.5318,224.9222,225.5218,20990.0
2025-03-31 13:55:00,225.6,225.83,225.39,225.4,14709.0,225.4618,225.6917,225.252,225.262,14709.0
2025-03-31 14:00:00,225.41,226.19,225.4,226.18,14779.0,225.2719,226.0515,225.262,226.0415,14779.0
2025-03-31 14:05:00,226.19,227.04,226.18,226.99,17751.0,226.0515,226.901,226.0415,226.851,17751.0
2025-03-31 14:10:00,227.14,227.43,226.76,226.76,13165.0,227.0009,227.2907,226.6211,226.6211,13165.0
2025-03-31 14:15:00,226.76,226.99,226.49,226.99,17969.0,226.6211,226.851,226.3513,226.851,17969.0
2025-03-31 14:20:00,227.09,227.09,226.73,226.83,21111.0,226.9509,226.9509,226.5911,226.6911,21111.0
2025-03-31 14:25:00,226.81,226.89,226.59,226.83,15980.0,226.6711,226.751,226.4512,226.6911,15980.0
2025-03-31 14:30:00,226.84,227.12,226.79,226.93,13935.0,226.7011,226.9809,226.6511,226.791,13935.0
2025-03-31 14:35:00,226.91,227.25,226.84,227.1,12682.0,226.771,227.1108,226.7011,226.9609,12682.0
2025-03-31 14:40:00,227.03,227.73,226.98,227.42,15062.0,226.891,227.5905,226.841,227.2807,15062.0
2025-03-31 14:45:00,227.48,227.56,226.59,227.43,30613.0,227.3407,227.4206,226.4512,227.2907,30613.0
2025-03-31 14:50:00,227.34,227.63,227.3,227.36,10591.0,227.2008,227.4906,227.1608,227.2208,10591.0
2025-03-31 14:55:00,227.38,227.59,227.01,227.02,19125.0,227.2407,227.4506,226.871,226.881,19125.0
2025-03-31 15:00:00,227.03,227.45,226.97,227.41,17192.0,226.891,227.3107,226.831,227.2707,17192.0
2025-03-31 15:05:00,227.35,227.89,227.14,227.24,48654.0,227.2108,227.7504,227.0009,227.1008,48654.0
2025-03-31 15:10:00,227.24,228.03,227.14,227.56,44272.0,227.1008,227.8903,227.0009,227.4206,44272.0
2025-03-31 15:15:00,227.63,228.05,227.39,227.6,21985.0,227.4906,227.9103,227.2507,227.4606,21985.0
2025-03-31 15:20:00,227.66,228.17,227.53,227.88,17119.0,227.5206,228.0303,227.3907,227.7404,17119.0
2025-03-31 15:25:00,227.69,227.69,226.96,227.09,22576.0,227.5506,227.5506,226.821,226.9509,22576.0
2025-03-31 15:30:00,227.01,227.88,226.84,227.88,24193.0,226.871,227.7404,226.7011,227.7404,24193.0
2025-03-31 15:35:00,227.89,227.97,227.22,227.39,37014.0,227.7504,227.8304,227.0808,227.2507,37014.0
2025-03-31 15:40:00,227.39,228.39,227.28,227.36,72933.0,227.2507,228.2501,227.1408,227.2208,72933.0
2025-03-31 15:45:00,227.13,227.67,226.96,227.24,58703.0,226.9909,227.5306,226.821,227.1008,58703.0
2025-03-31 15:50:00,227.34,227.51,226.36,227.22,118238.0,227.2008,227.3707,226.2214,227.0808,118238.0
2025-03-31 15:55:00,227.08,227.62,226.81,227.54,241672.0,226.9409,227.4806,226.6711,227.4006,241672.0
2025-04-01 09:30:00,226.24,226.77,225.14,226.54,37962.0,226.1014,226.6311,225.0021,226.4013,37962.0
2025-04-01 09:35:00,226.41,226.54,225.37,225.77,5868.0,226.2713,226.4013,225.232,225.6317,5868.0
2025-04-01 09:40:00,226.21,226.21,224.43,225.49,12171.0,226.0715,226.0715,224.2925,225.3519,12171.0
2025-04-01 09:45:00,225.54,226.8,225.34,226.47,22776.0,225.4019,226.6611,225.202,226.3313,22776.0
2025-04-01 09:50:00,226.48,226.93,226.19,226.23,12795.0,226.3413,226.791,226.0515,226.0914,12795.0
2025-04-01 09:55:00,226.18,226.29,225.61,225.78,10296.0,226.0415,226.1514,225.4718,225.6417,10296.0
2025-04-01 10:00:00,225.53,225.78,224.97,225.16,11559.0,225.3919,225.6417,224.8322,225.0221,11559.0
2025-04-01 10:05:00,225.09,225.26,224.28,224.36,20920.0,224.9521,225.122,224.1426,224.2226,20920.0
2025-04-01 10:10:00,224.56,224.69,223.35,223.77,11072.0,224.4225,224.5524,223.2132,223.633,11072.0
2025-04-01 10:15:00,223.77,224.05,223.59,223.62,12665.0,223.633,223.9128,223.4531,223.483,12665.0
2025-04-01 10:20:00,223.79,224.05,223.49,223.99,12695.0,223.6529,223.9128,223.3531,223.8528,12695.0
2025-04-01 10:25:00,224.06,224.16,223.53,223.6,19879.0,223.9228,224.0227,223.3931,223.4631,19879.0
2025-04-01 10:30:00,223.72,223.93,223.42,223.84,17072.0,223.583,223.7929,223.2832,223.7029,17072.0
2025-04-01 10:35:00,223.93,225.25,223.88,225.24,7220.0,223.7929,225.112,223.7429,225.1021,7220.0
2025-04-01 10:40:00,224.83,225.3,224.67,225.05,6529.0,224.6923,225.162,224.5324,224.9122,6529.0
2025-04-01 10:45:00,224.99,225.05,224.7,224.84,7098.0,224.8522,224.9122,224.5624,224.7023,7098.0
2025-04-01 10:50:00,224.86,225.36,224.78,225.36,7573.0,224.7223,225.222,224.6423,225.222,7573.0
2025-04-01 10:55:00,225.39,225.46,224.75,225.21,31850.0,225.252,225.3219,224.6124,225.0721,31850.0
2025-04-01 11:00:00,225.18,225.51,225.18,225.44,8443.0,225.0421,225.3719,225.0421,225.3019,8443.0
2025-04-01 11:05:00,225.44,225.84,225.44,225.84,13292.0,225.3019,225.7017,225.3019,225.7017,13292.0
2025-04-01 11:10:00,225.84,226.46,225.72,226.46,9805.0,225.7017,226.3213,225.5818,226.3213,9805.0
2025-04-01 11:15:00,226.52,226.6,226.32,226.32,5360.0,226.3813,226.4612,226.1814,226.1814,5360.0
2025-04-01 11:20:00,226.31,226.39,226.05,226.33,13168.0,226.1714,226.2513,225.9116,226.1914,13168.0
2025-04-01 11:25:00,226.34,226.36,225.54,225.77,70218.0,226.2014,226.2214,225.4019,225.6317,70218.0
2025-04-01 11:30:00,225.77,225.84,225.58,225.84,5911.0,225.6317,225.7017,225.4418,225.7017,5911.0
2025-04-01 11:35:00,225.68,226.23,225.66,226.23,8074.0,225.5418,226.0914,225.5218,226.0914,8074.0
2025-04-01 11:40:00,226.23,226.51,225.97,226.51,8219.0,226.0914,226.3713,225.8316,226.3713,8219.0
2025-04-01 11:45:00,226.67,227.07,226.55,226.95,11003.0,226.5312,226.9309,226.4113,226.811,11003.0
2025-04-01 11:50:00,226.87,226.9,226.47,226.86,15604.0,226.7311,226.761,226.3313,226.7211,15604.0
2025-04-01 11:55:00,226.85,227.28,226.85,226.91,4389.0,226.7111,227.1408,226.7111,226.771,4389.0
2025-04-01 12:00:00,226.94,227.48,226.86,227.36,16063.0,226.801,227.3407,226.7211,227.2208,16063.0
2025-04-01 12:05:00,227.37,227.89,227.36,227.88,16513.0,227.2307,227.7504,227.2208,227.7404,16513.0
2025-04-01 12:10:00,227.74,227.86,227.7,227.71,2200.0,227.6005,227.7204,227.5605,227.5705,2200.0
2025-04-01 12:15:00,227.86,228.01,227.69,227.82,5022.0,227.7204,227.8704,227.5506,227.6805,5022.0
2025-04-01 12:20:00,227.91,228.01,227.58,227.74,11955.0,227.7704,227.8704,227.4406,227.6005,11955.0
2025-04-01 12:25:00,227.74,227.84,227.43,227.46,18893.0,227.6005,227.7005,227.2907,227.3207,18893.0
2025-04-01 12:30:00,227.36,227.43,226.94,226.96,25563.0,227.2208,227.2907,226.801,226.821,25563.0
2025-04-01 12:35:00,226.99,227.07,226.43,226.45,11204.0,226.851,226.9309,226.2913,226.3113,11204.0
2025-04-01 12:40:00,226.53,226.73,226.35,226.56,5658.0,226.3913,226.5911,226.2114,226.4212,5658.0
2025-04-01 12:45:00,226.56,226.99,226.55,226.96,9265.0,226.4212,226.851,226.4113,226.821,9265.0
2025-04-01 12:50:00,226.97,227.52,226.97,227.46,9335.0,226.831,227.3807,226.831,227.3207,9335.0
2025-04-01 12:55:00,227.31,227.4,226.99,226.99,6663.0,227.1708,227.2607,226.851,226.851,6663.0
2025-04-01 13:00:00,226.9,227.25,226.85,227.18,3682.0,226.761,227.1108,226.7111,227.0409,3682.0
2025-04-01 13:05:00,227.09,227.37,226.85,227.04,4616.0,226.9509,227.2307,226.7111,226.901,4616.0
2025-04-01 13:10:00,226.98,227.47,226.83,227.47,5287.0,226.841,227.3307,226.6911,227.3307,5287.0
2025-04-01 13:15:00,227.51,227.51,227.04,227.24,9723.0,227.3707,227.3707,226.901,227.1008,9723.0
2025-04-01 13:20:00,227.24,227.33,227.07,227.21,17878.0,227.1008,227.1908,226.9309,227.0708,17878.0
2025-04-01 13:25:00,227.21,227.21,226.89,227.0,11087.0,227.0708,227.0708,226.751,226.861,11087.0
2025-04-01 13:30:00,227.0,227.41,226.99,227.07,10561.0,226.861,227.2707,226.851,226.9309,10561.0
2025-04-01 13:35:00,227.1,227.3,227.1,227.13,4019.0,226.9609,227.1608,226.9609,226.9909,4019.0
2025-04-01 13:40:00,227.29,227.78,227.28,227.28,6498.0,227.1508,227.6405,227.1408,227.1408,6498.0
2025-04-01 13:45:00,227.23,227.48,227.23,227.25,3533.0,227.0908,227.3407,227.0908,227.1108,3533.0
2025-04-01 13:50:00,227.24,227.56,227.13,227.41,5766.0,227.1008,227.4206,226.9909,227.2707,5766.0
2025-04-01 13:55:00,227.41,227.41,226.94,226.95,4665.0,227.2707,227.2707,226.801,226.811,4665.0
2025-04-01 14:00:00,226.95,226.95,226.11,226.12,9370.0,226.811,226.811,225.9715,225.9815,9370.0
2025-04-01 14:05:00,226.24,226.36,226.02,226.02,7115.0,226.1014,226.2214,225.8816,225.8816,7115.0
2025-04-01 14:10:00,226.08,226.19,225.61,225.85,14398.0,225.9415,226.0515,225.4718,225.7117,14398.0
2025-04-01 14:15:00,225.85,225.85,225.25,225.39,14216.0,225.7117,225.7117,225.112,225.252,14216.0
2025-04-01 14:20:00,225.41,225.41,224.99,225.01,6253.0,225.2719,225.2719,224.8522,224.8722,6253.0
2025-04-01 14:25:00,225.12,225.26,225.0,225.13,11340.0,224.9821,225.122,224.8622,224.9921,11340.0
2025-04-01 14:30:00,225.05,225.22,224.62,224.74,18556.0,224.9122,225.0821,224.4824,224.6024,18556.0
2025-04-01 14:35:00,224.68,224.73,224.46,224.46,12344.0,224.5424,224.5924,224.3225,224.3225,12344.0
2025-04-01 14:40:00,224.55,225.14,224.54,225.14,21459.0,224.4125,225.0021,224.4025,225.0021,21459.0
2025-04-01 14:45:00,225.09,225.11,224.84,224.88,7253.0,224.9521,224.9721,224.7023,224.7423,7253.0
2025-04-01 14:50:00,224.81,225.14,224.65,225.14,15446.0,224.6723,225.0021,224.5124,225.0021,15446.0
2025-04-01 14:55:00,225.1,225.62,225.1,225.62,12041.0,224.9621,225.4818,224.9621,225.4818,12041.0
2025-04-01 15:00:00,225.59,226.15,225.59,226.09,9927.0,225.4518,226.0115,225.4518,225.9515,9927.0
2025-04-01 15:05:00,225.96,226.14,225.77,225.8,6571.0,225.8216,226.0015,225.6317,225.6617,6571.0
2025-04-01 15:10:00,225.81,226.17,225.67,226.11,9333.0,225.6717,226.0315,225.5318,225.9715,9333.0
2025-04-01 15:15:00,226.17,226.46,225.95,226.06,11829.0,226.0315,226.3213,225.8116,225.9216,11829.0
2025-04-01 15:20:00,226.13,226.5,226.11,226.42,14451.0,225.9915,226.3613,225.9715,226.2813,14451.0
2025-04-01 15:25:00,226.46,226.68,226.27,226.27,15810.0,226.3213,226.5412,226.1314,226.1314,15810.0
2025-04-01 15:30:00,226.2,226.82,226.12,226.57,14131.0,226.0615,226.6811,225.9815,226.4312,14131.0
2025-04-01 15:35:00,226.43,226.9,226.36,226.66,19008.0,226.2913,226.761,226.2214,226.5212,19008.0
2025-04-01 15:40:00,226.75,226.76,226.43,226.63,15026.0,226.6111,226.6211,226.2913,226.4912,15026.0
2025-04-01 15:45:00,226.62,226.85,226.56,226.81,21711.0,226.4812,226.7111,226.4212,226.6711,21711.0
2025-04-01 15:50:00,226.81,227.42,226.42,226.97,49369.0,226.6711,227.2807,226.2813,226.831,49369.0
2025-04-01 15:55:00,227.03,227.32,226.92,227.1,99852.0,226.891,227.1808,226.781,226.9609,99852.0
2025-04-02 09:30:00,224.39,228.13,224.2,228.13,20087.0,224.2526,227.9903,224.0627,227.9903,20087.0
2025-04-02 09:35:00,228.11,228.11,225.63,226.96,13784.0,227.9703,227.9703,225.4918,226.821,13784.0
2025-04-02 09:40:00,226.72,227.2,225.88,226.5,6712.0,226.5811,227.0609,225.7417,226.3613,6712.0
2025-04-02 09:45:00,226.14,226.74,226.13,226.52,3962.0,226.0015,226.6011,225.9915,226.3813,3962.0
2025-04-02 09:50:00,226.59,227.08,225.82,225.82,6007.0,226.4512,226.9409,225.6817,225.6817,6007.0
2025-04-02 09:55:00,226.2,226.49,225.95,226.1,4312.0,226.0615,226.3513,225.8116,225.9615,4312.0
2025-04-02 10:00:00,225.96,227.16,225.74,227.09,13444.0,225.8216,227.0209,225.6017,226.9509,13444.0
2025-04-02 10:05:00,227.11,227.18,226.63,226.78,8701.0,226.9709,227.0409,226.4912,226.6411,8701.0
2025-04-02 10:10:00,226.72,226.83,226.38,226.59,13838.0,226.5811,226.6911,226.2414,226.4512,13838.0
2025-04-02 10:15:00,226.69,227.08,226.58,226.97,20897.0,226.5512,226.9409,226.4412,226.831,20897.0
2025-04-02 10:20:00,226.81,227.11,226.8,227.11,9673.0,226.6711,226.9709,226.6611,226.9709,9673.0
2025-04-02 10:25:00,227.11,227.39,226.85,227.37,25738.0,226.9709,227.2507,226.7111,227.2307,25738.0
2025-04-02 10:30:00,227.61,227.97,227.5,227.62,12207.0,227.4706,227.8304,227.3607,227.4806,12207.0
2025-04-02 10:35:00,227.62,227.62,226.86,227.02,11190.0,227.4806,227.4806,226.7211,226.881,11190.0
2025-04-02 10:40:00,227.03,227.62,227.0,227.4,13905.0,226.891,227.4806,226.861,227.2607,13905.0
2025-04-02 10:45:00,227.41,227.52,227.17,227.22,11429.0,227.2707,227.3807,227.0309,227.0808,11429.0
2025-04-02 10:50:00,227.14,227.34,227.1,227.26,6060.0,227.0009,227.2008,226.9609,227.1208,6060.0
2025-04-02 10:55:00,227.33,227.61,227.22,227.5,9550.0,227.1908,227.4706,227.0808,227.3607,9550.0
2025-04-02 11:00:00,227.41,227.84,227.25,227.83,17138.0,227.2707,227.7005,227.1108,227.6905,17138.0
2025-04-02 11:05:00,227.85,228.0,227.64,227.95,5843.0,227.7105,227.8604,227.5006,227.8104,5843.0
2025-04-02 11:10:00,227.94,228.15,227.63,227.66,45293.0,227.8004,228.0103,227.4906,227.5206,45293.0
2025-04-02 11:15:00,227.66,228.15,227.58,228.14,5551.0,227.5206,228.0103,227.4406,228.0003,5551.0
2025-04-02 11:20:00,228.01,228.54,227.97,228.51,3343.0,227.8704,228.4,227.8304,228.3701,3343.0
2025-04-02 11:25:00,228.56,228.88,228.37,228.42,4886.0,228.42,228.7398,228.2301,228.2801,4886.0
2025-04-02 11:30:00,228.56,229.15,228.37,229.09,26060.0,228.42,229.0097,228.2301,228.9497,26060.0
2025-04-02 11:35:00,229.07,229.2,228.81,228.95,11002.0,228.9297,229.0596,228.6699,228.8098,11002.0
2025-04-02 11:40:00,229.1,229.2,228.86,229.05,7457.0,228.9597,229.0596,228.7198,228.9097,7457.0
2025-04-02 11:45:00,228.93,228.93,228.29,228.3,9464.0,228.7898,228.7898,228.1502,228.1602,9464.0
2025-04-02 11:50:00,228.39,228.51,228.16,228.51,2777.0,228.2501,228.3701,228.0203,228.3701,2777.0
2025-04-02 11:55:00,228.43,228.8,228.43,228.6,1421.0,228.2901,228.6599,228.2901,228.46,1421.0
2025-04-02 12:00:00,228.53,228.69,228.5,228.6,2904.0,228.39,228.5499,228.3601,228.46,2904.0
2025-04-02 12:05:00,228.63,229.0,228.63,228.89,1400.0,228.49,228.8598,228.49,228.7498,1400.0
2025-04-02 12:10:00,228.84,229.43,228.84,229.43,4366.0,228.6998,229.2895,228.6998,229.2895,4366.0
2025-04-02 12:15:00,229.39,229.76,229.32,229.47,12162.0,229.2495,229.6193,229.1796,229.3295,12162.0
2025-04-02 12:20:00,229.31,229.35,229.22,229.22,2223.0,229.1696,229.2095,229.0796,229.0796,2223.0
2025-04-02 12:25:00,229.31,229.93,229.27,229.93,4898.0,229.1696,229.7892,229.1296,229.7892,4898.0
2025-04-02 12:30:00,229.83,229.84,229.59,229.76,2298.0,229.6892,229.6992,229.4494,229.6193,2298.0
2025-04-02 12:35:00,229.55,229.69,229.24,229.46,5802.0,229.4094,229.5493,229.0996,229.3195,5802.0
2025-04-02 12:40:00,229.58,229.67,229.49,229.66,1200.0,229.4394,229.5293,229.3495,229.5193,1200.0
2025-04-02 12:45:00,229.66,230.35,229.61,230.35,7631.0,229.5193,230.2089,229.4694,230.2089,7631.0
2025-04-02 12:50:00,230.37,230.71,230.11,230.2,11612.0,230.2289,230.5687,229.9691,230.059,11612.0
2025-04-02 12:55:00,230.14,230.22,229.87,230.08,3975.0,229.9991,230.079,229.7292,229.9391,3975.0
2025-04-02 13:00:00,230.25,230.29,230.08,230.26,963.0,230.109,230.149,229.9391,230.119,963.0
2025-04-02 13:05:00,230.44,231.3,230.44,231.05,41802.0,230.2989,231.1583,230.2989,230.9085,41802.0
2025-04-02 13:10:00,231.14,232.04,231.13,231.77,7541.0,230.9984,231.8979,230.9884,231.6281,7541.0
2025-04-02 13:15:00,231.61,231.61,231.1,231.31,4254.0,231.4682,231.4682,230.9585,231.1683,4254.0
2025-04-02 13:20:00,231.25,231.25,230.99,231.04,2414.0,231.1084,231.1084,230.8485,230.8985,2414.0
2025-04-02 13:25:00,231.04,231.25,230.87,230.9,7662.0,230.8985,231.1084,230.7286,230.7586,7662.0
2025-04-02 13:30:00,230.81,230.92,230.65,230.72,3176.0,230.6686,230.7786,230.5087,230.5787,3176.0
2025-04-02 13:35:00,230.72,230.87,230.58,230.83,3980.0,230.5787,230.7286,230.4388,230.6886,3980.0
2025-04-02 13:40:00,230.96,231.05,230.5,230.53,4672.0,230.8185,230.9085,230.3588,230.3888,4672.0
2025-04-02 13:45:00,230.62,230.62,230.29,230.34,3565.0,230.4788,230.4788,230.149,230.1989,3565.0
2025-04-02 13:50:00,230.27,230.27,230.01,230.19,4456.0,230.129,230.129,229.8691,230.049,4456.0
2025-04-02 13:55:00,230.34,230.5,230.17,230.34,3426.0,230.1989,230.3588,230.029,230.1989,3426.0
2025-04-02 14:00:00,230.48,230.58,230.19,230.24,2804.0,230.3388,230.4388,230.049,230.099,2804.0
2025-04-02 14:05:00,230.2,230.26,230.01,230.11,6564.0,230.059,230.119,229.8691,229.9691,6564.0
2025-04-02 14:10:00,230.1,230.58,229.94,230.47,3660.0,229.9591,230.4388,229.7992,230.3288,3660.0
2025-04-02 14:15:00,230.42,230.56,230.21,230.28,6062.0,230.2789,230.4188,230.069,230.139,6062.0
2025-04-02 14:20:00,230.28,230.41,229.95,230.02,5761.0,230.139,230.2689,229.8092,229.8791,5761.0
2025-04-02 14:25:00,230.0,230.18,229.46,229.46,5425.0,229.8591,230.039,229.3195,229.3195,5425.0
2025-04-02 14:30:00,229.5,229.86,229.49,229.86,4715.0,229.3594,229.7192,229.3495,229.7192,4715.0
2025-04-02 14:35:00,229.9,230.49,229.9,230.43,2915.0,229.7592,230.3488,229.7592,230.2889,2915.0
2025-04-02 14:40:00,230.43,230.8,230.43,230.6,8479.0,230.2889,230.6586,230.2889,230.4588,8479.0
2025-04-02 14:45:00,230.68,230.7,230.32,230.47,6958.0,230.5387,230.5587,230.1789,230.3288,6958.0
2025-04-02 14:50:00,230.47,230.47,230.12,230.39,8200.0,230.3288,230.3288,229.9791,230.2489,8200.0
2025-04-02 14:55:00,230.25,230.25,229.62,229.69,5642.0,230.109,230.109,229.4794,229.5493,5642.0
2025-04-02 15:00:00,229.68,230.33,229.67,230.18,8635.0,229.5393,230.1889,229.5293,230.039,8635.0
2025-04-02 15:05:00,230.18,230.18,229.96,230.17,4125.0,230.039,230.039,229.8192,230.029,4125.0
2025-04-02 15:10:00,230.02,230.26,229.93,229.93,5647.0,229.8791,230.119,229.7892,229.7892,5647.0
2025-04-02 15:15:00,229.99,230.28,229.91,230.02,6046.0,229.8491,230.139,229.7692,229.8791,6046.0
2025-04-02 15:20:00,230.02,230.91,230.02,230.73,27604.0,229.8791,230.7686,229.8791,230.5887,27604.0
2025-04-02 15:25:00,230.73,230.97,230.31,230.68,29765.0,230.5887,230.8285,230.1689,230.5387,29765.0
2025-04-02 15:30:00,230.58,231.18,230.47,231.06,7607.0,230.4388,231.0384,230.3288,230.9185,7607.0
2025-04-02 15:35:00,230.96,231.38,230.86,230.95,13352.0,230.8185,231.2383,230.7186,230.8086,13352.0
2025-04-02 15:40:00,230.95,231.67,230.92,231.44,12097.0,230.8086,231.5281,230.7786,231.2983,12097.0
2025-04-02 15:45:00,231.44,231.67,231.41,231.57,10472.0,231.2983,231.5281,231.2683,231.4282,10472.0
2025-04-02 15:50:00,231.41,231.88,231.17,231.71,32900.0,231.2683,231.738,231.0284,231.5681,32900.0
2025-04-02 15:55:00,231.73,231.91,231.21,231.37,83069.0,231.5881,231.768,231.0684,231.2283,83069.0
2025-04-03 09:30:00,219.85,220.52,219.85,220.43,938.0,219.7154,220.3849,219.7154,220.295,938.0
2025-04-03 09:35:00,220.39,222.16,220.38,221.72,49409.0,220.255,222.0239,220.245,221.5842,49409.0
2025-04-03 09:40:00,221.72,223.32,221.11,222.0,75990.0,221.5842,223.1832,220.9746,221.864,75990.0
2025-04-03 09:45:00,221.78,222.35,220.75,221.17,44268.0,221.6442,222.2138,220.6148,221.0345,44268.0
2025-04-03 09:50:00,221.39,222.61,221.27,221.47,65611.0,221.2544,222.4737,221.1345,221.3344,65611.0
2025-04-03 09:55:00,221.47,221.47,219.0,219.34,55374.0,221.3344,221.3344,218.8659,219.2057,55374.0
2025-04-03 10:00:00,219.0,220.01,218.99,219.05,38773.0,218.8659,219.8753,218.8559,218.9158,38773.0
2025-04-03 10:05:00,219.21,220.03,219.13,219.78,40175.0,219.0757,219.8952,218.9958,219.6454,40175.0
2025-04-03 10:10:00,219.83,219.83,218.02,218.41,50681.0,219.6954,219.6954,217.8865,218.2762,50681.0
2025-04-03 10:15:00,218.56,219.8,218.45,219.03,51156.0,218.4261,219.6654,218.3162,218.8959,51156.0
2025-04-03 10:20:00,218.94,219.27,218.09,218.45,89191.0,218.8059,219.1357,217.9564,218.3162,89191.0
2025-04-03 10:25:00,218.31,219.65,218.3,219.27,27720.0,218.1763,219.5155,218.1663,219.1357,27720.0
2025-04-03 10:30:00,219.31,219.52,217.89,218.15,24618.0,219.1757,219.3856,217.7566,218.0164,24618.0
2025-04-03 10:35:00,218.08,218.57,217.98,218.52,19653.0,217.9464,218.4361,217.8465,218.3862,19653.0
2025-04-03 10:40:00,218.53,218.57,217.62,217.74,46846.0,218.3962,218.4361,217.4867,217.6066,46846.0
2025-04-03 10:45:00,217.74,218.11,217.43,217.79,27367.0,217.6066,217.9764,217.2968,217.6566,27367.0
2025-04-03 10:50:00,217.73,217.76,217.02,217.02,22972.0,217.5967,217.6266,216.8871,216.8871,22972.0
2025-04-03 10:55:00,217.04,217.9,217.0,217.55,26420.0,216.9071,217.7665,216.8671,217.4168,26420.0
2025-04-03 11:00:00,217.55,217.57,216.42,216.69,60931.0,217.4168,217.4368,216.2875,216.5573,60931.0
2025-04-03 11:05:00,216.43,217.78,215.99,217.36,32424.0,216.2974,217.6466,215.8577,217.2269,32424.0
2025-04-03 11:10:00,217.39,218.55,217.31,217.86,30566.0,217.2569,218.4162,217.1769,217.7266,30566.0
2025-04-03 11:15:00,217.93,218.31,217.84,218.14,50590.0,217.7965,218.1763,217.7066,218.0064,50590.0
2025-04-03 11:20:00,217.97,218.31,217.66,217.97,49070.0,217.8365,218.1763,217.5267,217.8365,49070.0
2025-04-03 11:25:00,217.93,218.77,217.82,218.49,30649.0,217.7965,218.636,217.6866,218.3562,30649.0
2025-04-03 11:30:00,218.49,218.88,218.39,218.7,13440.0,218.3562,218.7459,218.2562,218.5661,13440.0
2025-04-03 11:35:00,218.64,219.2,218.34,219.2,18231.0,218.5061,219.0658,218.2063,219.0658,18231.0
2025-04-03 11:40:00,219.21,219.62,219.2,219.4,7982.0,219.0757,219.4855,219.0658,219.2656,7982.0
2025-04-03 11:45:00,219.51,219.69,218.83,218.83,21270.0,219.3756,219.5555,218.696,218.696,21270.0
2025-04-03 11:50:00,219.0,219.34,218.48,219.34,13338.0,218.8659,219.2057,218.3462,219.2057,13338.0
2025-04-03 11:55:00,219.41,220.57,219.41,219.91,50707.0,219.2756,220.4349,219.2756,219.7753,50707.0
2025-04-03 12:00:00,219.83,220.32,219.56,219.59,28941.0,219.6954,220.1851,219.4255,219.4555,28941.0
2025-04-03 12:05:00,219.61,220.36,219.58,219.98,60189.0,219.4755,220.225,219.4455,219.8453,60189.0
2025-04-03 12:10:00,219.79,220.91,219.79,220.88,13678.0,219.6554,220.7747,219.6554,220.7447,13678.0
2025-04-03 12:15:00,220.88,221.2,220.76,221.2,9388.0,220.7447,221.0645,220.6248,221.0645,9388.0
2025-04-03 12:20:00,221.2,221.2,220.66,220.73,11318.0,221.0645,221.0645,220.5249,220.5948,11318.0
2025-04-03 12:25:00,220.83,221.47,220.44,221.47,14038.0,220.6948,221.3344,220.305,221.3344,14038.0
2025-04-03 12:30:00,221.49,221.65,220.83,220.92,10766.0,221.3543,221.5143,220.6948,220.7847,10766.0
2025-04-03 12:35:00,220.86,221.13,220.75,220.94,11740.0,220.7247,220.9946,220.6148,220.8047,11740.0
2025-04-03 12:40:00,221.04,221.77,220.93,220.93,17171.0,220.9046,221.6342,220.7947,220.7947,17171.0
2025-04-03 12:45:00,221.06,221.06,220.59,220.66,19373.0,220.9246,220.9246,220.4549,220.5249,19373.0
2025-04-03 12:50:00,220.63,220.63,219.79,219.88,20883.0,220.4949,220.4949,219.6554,219.7453,20883.0
2025-04-03 12:55:00,219.88,219.99,219.23,219.28,22094.0,219.7453,219.8553,219.0957,219.1457,22094.0
2025-04-03 13:00:00,219.21,219.69,219.2,219.43,18358.0,219.0757,219.5555,219.0658,219.2956,18358.0
2025-04-03 13:05:00,219.44,220.04,219.35,219.72,34761.0,219.3056,219.9052,219.2157,219.5854,34761.0
2025-04-03 13:10:00,219.81,220.07,219.63,219.9,17681.0,219.6754,219.9352,219.4955,219.7653,17681.0
2025-04-03 13:15:00,220.05,220.12,219.67,219.91,23654.0,219.9152,219.9852,219.5355,219.7753,23654.0
2025-04-03 13:20:00,220.02,220.08,219.57,219.79,36290.0,219.8852,219.9452,219.4355,219.6554,36290.0
2025-04-03 13:25:00,219.99,220.08,219.06,219.06,11161.0,219.8553,219.9452,218.9258,218.9258,11161.0
2025-04-03 13:30:00,219.04,219.24,218.74,219.16,18802.0,218.9059,219.1057,218.606,219.0258,18802.0
2025-04-03 13:35:00,219.1,219.43,218.99,219.28,13476.0,218.9658,219.2956,218.8559,219.1457,13476.0
2025-04-03 13:40:00,219.4,219.44,219.09,219.29,20875.0,219.2656,219.3056,218.9558,219.1557,20875.0
2025-04-03 13:45:00,219.29,219.63,219.17,219.36,22559.0,219.1557,219.4955,219.0358,219.2257,22559.0
2025-04-03 13:50:00,219.34,219.39,219.05,219.15,11787.0,219.2057,219.2556,218.9158,219.0158,11787.0
2025-04-03 13:55:00,219.15,219.22,218.91,218.95,12560.0,219.0158,219.0857,218.7759,218.8159,12560.0
2025-04-03 14:00:00,219.04,219.32,218.93,219.01,25116.0,218.9059,219.1857,218.7959,218.8759,25116.0
2025-04-03 14:05:00,219.02,219.02,218.49,218.58,15188.0,218.8859,218.8859,218.3562,218.4461,15188.0
2025-04-03 14:10:00,218.64,218.65,218.14,218.14,19048.0,218.5061,218.5161,218.0064,218.0064,19048.0
2025-04-03 14:15:00,218.14,218.61,218.14,218.3,16492.0,218.0064,218.4761,218.0064,218.1663,16492.0
2025-04-03 14:20:00,218.15,218.97,218.15,218.63,17477.0,218.0164,218.8359,218.0164,218.4961,17477.0
2025-04-03 14:25:00,218.62,218.89,218.5,218.76,9494.0,218.4861,218.7559,218.3662,218.626,9494.0
2025-04-03 14:30:00,218.69,218.95,218.29,218.61,24808.0,218.5561,218.8159,218.1563,218.4761,24808.0
2025-04-03 14:35:00,218.61,219.03,218.61,218.74,13189.0,218.4761,218.8959,218.4761,218.606,13189.0
2025-04-03 14:40:00,218.67,219.21,218.67,219.21,17461.0,218.5361,219.0757,218.5361,219.0757,17461.0
2025-04-03 14:45:00,219.11,219.3,218.86,219.11,33298.0,218.9758,219.1657,218.726,218.9758,33298.0
2025-04-03 14:50:00,219.03,219.11,218.13,218.15,24366.0,218.8959,218.9758,217.9964,218.0164,24366.0
2025-04-03 14:55:00,218.21,218.33,217.79,218.18,34867.0,218.0764,218.1963,217.6566,218.0464,34867.0
2025-04-03 15:00:00,218.14,218.17,217.68,217.87,26711.0,218.0064,218.0364,217.5467,217.7366,26711.0
2025-04-03 15:05:00,218.09,218.78,218.08,218.55,36889.0,217.9564,218.646,217.9464,218.4162,36889.0
2025-04-03 15:10:00,218.49,218.78,218.32,218.32,22958.0,218.3562,218.646,218.1863,218.1863,22958.0
2025-04-03 15:15:00,218.37,218.43,217.14,217.72,44132.0,218.2363,218.2962,217.007,217.5867,44132.0
2025-04-03 15:20:00,217.72,218.27,217.46,217.74,52225.0,217.5867,218.1363,217.3268,217.6066,52225.0
2025-04-03 15:25:00,217.72,217.97,217.03,217.56,29761.0,217.5867,217.8365,216.8971,217.4268,29761.0
2025-04-03 15:30:00,217.5,217.66,216.86,217.3,39961.0,217.3668,217.5267,216.7272,217.1669,39961.0
2025-04-03 15:35:00,217.18,217.34,216.81,217.2,45947.0,217.047,217.2069,216.6772,217.067,45947.0
2025-04-03 15:40:00,217.2,217.75,216.76,217.74,37864.0,217.067,217.6166,216.6272,217.6066,37864.0
2025-04-03 15:45:00,217.71,217.88,217.37,217.71,46151.0,217.5767,217.7466,217.2369,217.5767,46151.0
2025-04-03 15:50:00,217.88,217.92,217.19,217.61,111133.0,217.7466,217.7865,217.057,217.4767,111133.0
2025-04-03 15:55:00,217.64,217.8,217.07,217.37,238967.0,217.5067,217.6666,216.9371,217.2369,238967.0
2025-04-04 09:30:00,212.18,212.18,210.44,210.83,3283.0,212.0501,212.0501,210.3111,210.7009,3283.0
2025-04-04 09:35:00,210.68,211.56,209.77,210.69,131993.0,210.551,211.4304,209.6415,210.561,131993.0
2025-04-04 09:40:00,210.22,211.52,209.0,210.41,47063.0,210.0913,211.3905,208.872,210.2811,47063.0
2025-04-04 09:45:00,210.19,211.56,209.46,210.81,92373.0,210.0613,211.4304,209.3317,210.6809,92373.0
2025-04-04 09:50:00,210.81,211.07,209.42,209.42,45983.0,210.6809,210.9407,209.2917,209.2917,45983.0
2025-04-04 09:55:00,209.26,210.53,209.0,209.86,92164.0,209.1318,210.4011,208.872,209.7315,92164.0
2025-04-04 10:00:00,209.74,210.96,209.53,210.67,62159.0,209.6115,210.8308,209.4017,210.541,62159.0
2025-04-04 10:05:00,210.59,210.6,208.84,209.04,61931.0,210.461,210.471,208.7121,208.912,61931.0
2025-04-04 10:10:00,209.01,209.43,208.38,209.43,36830.0,208.882,209.3017,208.2524,209.3017,36830.0
2025-04-04 10:15:00,209.4,212.02,209.02,211.35,108843.0,209.2718,211.8901,208.892,211.2206,108843.0
2025-04-04 10:20:00,211.43,212.11,210.78,211.36,45530.0,211.3005,211.9801,210.6509,211.2306,45530.0
2025-04-04 10:25:00,211.55,213.53,211.27,211.76,71127.0,211.4204,213.3992,211.1406,211.6303,71127.0
2025-04-04 10:30:00,211.75,212.48,210.77,211.19,140628.0,211.6203,212.3499,210.6409,211.0607,140628.0
2025-04-04 10:35:00,211.11,211.82,210.44,211.69,19599.0,210.9807,211.6903,210.3111,211.5604,19599.0
2025-04-04 10:40:00,211.69,211.69,210.53,210.68,34192.0,211.5604,211.5604,210.4011,210.551,34192.0
2025-04-04 10:45:00,210.54,210.54,209.49,209.49,19840.0,210.4111,210.4111,209.3617,209.3617,19840.0
2025-04-04 10:50:00,209.47,211.9,209.18,211.28,80301.0,209.3417,211.7702,209.0519,211.1506,80301.0
2025-04-04 10:55:00,211.28,213.42,210.83,212.38,61006.0,211.1506,213.2893,210.7009,212.2499,61006.0
2025-04-04 11:00:00,212.33,214.3,211.87,214.01,54965.0,212.2,214.1688,211.7402,213.8789,54965.0
2025-04-04 11:05:00,214.01,214.28,212.65,212.69,106541.0,213.8789,214.1488,212.5198,212.5597,106541.0
2025-04-04 11:10:00,212.65,214.49,212.6,214.2,34021.0,212.5198,214.3586,212.4698,214.0688,34021.0
2025-04-04 11:15:00,214.19,215.63,214.19,214.75,29484.0,214.0588,215.4979,214.0588,214.6185,29484.0
2025-04-04 11:20:00,214.53,216.16,214.4,215.97,12222.0,214.3986,216.0276,214.2687,215.8377,12222.0
2025-04-04 11:25:00,215.97,215.98,212.88,212.88,22935.0,215.8377,215.8477,212.7496,212.7496,22935.0
2025-04-04 11:30:00,212.88,213.67,212.87,213.18,45108.0,212.7496,213.5391,212.7396,213.0494,45108.0
2025-04-04 11:35:00,213.41,213.63,212.72,212.91,22106.0,213.2793,213.4992,212.5897,212.7796,22106.0
2025-04-04 11:40:00,212.98,213.69,212.58,213.62,25278.0,212.8496,213.5591,212.4498,213.4892,25278.0
2025-04-04 11:45:00,213.62,214.34,212.95,213.91,37997.0,213.4892,214.2087,212.8196,213.779,37997.0
2025-04-04 11:50:00,213.71,214.28,213.09,213.77,30477.0,213.5791,214.1488,212.9595,213.6391,30477.0
2025-04-04 11:55:00,213.91,214.38,212.77,212.77,17354.0,213.779,214.2487,212.6397,212.6397,17354.0
2025-04-04 12:00:00,212.8,213.64,212.8,213.38,17463.0,212.6697,213.5092,212.6697,213.2493,17463.0
2025-04-04 12:05:00,213.57,214.31,213.31,213.43,10157.0,213.4392,214.1787,213.1794,213.2993,10157.0
2025-04-04 12:10:00,213.41,214.55,213.05,214.55,31803.0,213.2793,214.4186,212.9195,214.4186,31803.0
2025-04-04 12:15:00,214.34,214.47,212.99,213.04,45922.0,214.2087,214.3386,212.8596,212.9095,45922.0
2025-04-04 12:20:00,213.28,213.48,212.59,212.84,13361.0,213.1494,213.3493,212.4598,212.7096,13361.0
2025-04-04 12:25:00,213.0,213.05,212.56,212.59,14445.0,212.8695,212.9195,212.4298,212.4598,14445.0
2025-04-04 12:30:00,212.57,212.66,211.46,211.48,14500.0,212.4398,212.5298,211.3305,211.3505,14500.0
2025-04-04 12:35:00,211.4,212.79,211.2,212.31,22035.0,211.2705,212.6597,211.0707,212.18,22035.0
2025-04-04 12:40:00,212.61,212.64,211.49,211.56,14861.0,212.4798,212.5098,211.3605,211.4304,14861.0
2025-04-04 12:45:00,211.56,211.57,211.1,211.22,12549.0,211.4304,211.4404,210.9707,211.0906,12549.0
2025-04-04 12:50:00,211.3,211.78,211.11,211.58,21811.0,211.1706,211.6503,210.9807,211.4504,21811.0
2025-04-04 12:55:00,211.58,212.37,211.43,211.58,24516.0,211.4504,212.2399,211.3005,211.4504,24516.0
2025-04-04 13:00:00,211.54,212.13,210.98,211.15,31561.0,211.4104,212.0001,210.8508,211.0207,31561.0
2025-04-04 13:05:00,211.2,211.84,211.18,211.51,38527.0,211.0707,211.7103,211.0507,211.3805,38527.0
2025-04-04 13:10:00,211.41,211.42,209.84,210.15,9991.0,211.2805,211.2905,209.7115,210.0213,9991.0
2025-04-04 13:15:00,210.0,210.39,209.47,210.15,21936.0,209.8714,210.2611,209.3417,210.0213,21936.0
2025-04-04 13:20:00,210.17,210.88,210.16,210.7,14249.0,210.0413,210.7508,210.0313,210.571,14249.0
2025-04-04 13:25:00,210.72,211.39,210.28,210.39,15925.0,210.5909,211.2605,210.1512,210.2611,15925.0
2025-04-04 13:30:00,210.38,210.94,209.74,210.52,38201.0,210.2512,210.8108,209.6115,210.3911,38201.0
2025-04-04 13:35:00,210.58,211.89,210.48,211.72,24452.0,210.451,211.7602,210.3511,211.5903,24452.0
2025-04-04 13:40:00,211.72,212.58,211.66,211.93,28794.0,211.5903,212.4498,211.5304,211.8002,28794.0
2025-04-04 13:45:00,211.93,212.84,211.64,212.7,20433.0,211.8002,212.7096,211.5104,212.5697,20433.0
2025-04-04 13:50:00,212.7,212.84,211.61,212.0,29698.0,212.5697,212.7096,211.4804,211.8702,29698.0
2025-04-04 13:55:00,212.02,212.02,211.38,211.62,24526.0,211.8901,211.8901,211.2505,211.4904,24526.0
2025-04-04 14:00:00,211.72,212.77,211.67,211.8,28516.0,211.5903,212.6397,211.5404,211.6703,28516.0
2025-04-04 14:05:00,211.77,211.85,210.52,210.76,14310.0,211.6403,211.7203,210.3911,210.6309,14310.0
2025-04-04 14:10:00,210.68,210.92,210.06,210.28,14234.0,210.551,210.7908,209.9313,210.1512,14234.0
2025-04-04 14:15:00,210.17,210.24,209.66,210.13,29508.0,210.0413,210.1112,209.5316,210.0013,29508.0
2025-04-04 14:20:00,210.13,210.6,209.88,210.43,54768.0,210.0013,210.471,209.7515,210.3011,54768.0
2025-04-04 14:25:00,210.42,210.43,209.72,210.09,31941.0,210.2911,210.3011,209.5916,209.9613,31941.0
2025-04-04 14:30:00,210.05,210.44,209.78,209.83,22313.0,209.9214,210.3111,209.6515,209.7015,22313.0
2025-04-04 14:35:00,209.94,210.08,208.82,209.09,39789.0,209.8114,209.9513,208.6921,208.9619,39789.0
2025-04-04 14:40:00,208.95,209.08,207.62,207.78,24449.0,208.822,208.952,207.4928,207.6527,24449.0
2025-04-04 14:45:00,207.86,208.5,207.47,208.3,26872.0,207.7327,208.3723,207.3429,208.1724,26872.0
2025-04-04 14:50:00,208.31,209.46,207.67,209.04,42230.0,208.1824,209.3317,207.5428,208.912,42230.0
2025-04-04 14:55:00,209.04,209.52,208.35,208.36,46522.0,208.912,209.3917,208.2224,208.2324,46522.0
2025-04-04 15:00:00,208.46,208.63,207.54,207.98,25507.0,208.3323,208.5022,207.4129,207.8526,25507.0
2025-04-04 15:05:00,207.99,208.16,207.57,207.8,25239.0,207.8626,208.0325,207.4429,207.6727,25239.0
2025-04-04 15:10:00,207.89,209.11,207.74,208.79,26589.0,207.7627,208.9819,207.6128,208.6621,26589.0
2025-04-04 15:15:00,208.56,208.66,207.2,208.0,26030.0,208.4323,208.5322,207.0731,207.8726,26030.0
2025-04-04 15:20:00,208.0,209.62,207.94,209.4,39255.0,207.8726,209.4916,207.8126,209.2718,39255.0
2025-04-04 15:25:00,209.45,209.77,208.83,209.59,36617.0,209.3217,209.6415,208.7021,209.4616,36617.0
2025-04-04 15:30:00,209.32,210.86,209.32,210.63,50955.0,209.1918,210.7309,209.1918,210.501,50955.0
2025-04-04 15:35:00,210.63,211.06,209.88,210.31,31297.0,210.501,210.9307,209.7515,210.1812,31297.0
2025-04-04 15:40:00,210.39,210.85,210.06,210.83,39691.0,210.2611,210.7209,209.9313,210.7009,39691.0
2025-04-04 15:45:00,210.8,211.4,209.39,209.48,42372.0,210.6709,211.2705,209.2618,209.3517,42372.0
2025-04-04 15:50:00,209.43,209.43,208.56,208.84,49473.0,209.3017,209.3017,208.4323,208.7121,49473.0
2025-04-04 15:55:00,208.73,209.25,208.12,208.69,203056.0,208.6022,209.1218,207.9925,208.5622,203056.0
2025-04-07 09:30:00,202.16,203.02,200.08,201.62,72781.0,202.0362,202.8957,199.9575,201.4965,72781.0
2025-04-07 09:35:00,201.63,201.97,199.68,201.72,31859.0,201.5065,201.8463,199.5577,201.5965,31859.0
2025-04-07 09:40:00,201.28,201.7,199.88,200.64,19030.0,201.1567,201.5765,199.7576,200.5171,19030.0
2025-04-07 09:45:00,200.9,202.51,200.0,202.09,34286.0,200.777,202.386,199.8775,201.9662,34286.0
2025-04-07 09:50:00,202.23,204.11,202.23,204.1,90751.0,202.1061,203.985,202.1061,203.975,90751.0
2025-04-07 09:55:00,204.19,204.56,203.13,204.24,28986.0,204.0649,204.4347,203.0056,204.1149,28986.0
2025-04-07 10:00:00,204.2,205.33,203.83,204.31,64055.0,204.0749,205.2042,203.7052,204.1849,64055.0
2025-04-07 10:05:00,204.1,204.57,203.46,204.1,51608.0,203.975,204.4447,203.3354,203.975,51608.0
2025-04-07 10:10:00,204.31,213.09,204.16,211.14,84545.0,204.1849,212.9595,204.035,211.0107,84545.0
2025-04-07 10:15:00,211.22,214.38,210.85,212.02,93675.0,211.0906,214.2487,210.7209,211.8901,93675.0
2025-04-07 10:20:00,211.56,211.61,205.57,205.58,41267.0,211.4304,211.4804,205.4441,205.4541,41267.0
2025-04-07 10:25:00,205.65,206.69,203.69,204.0,50287.0,205.5241,206.5634,203.5653,203.8751,50287.0
2025-04-07 10:30:00,204.2,206.47,203.54,204.38,50315.0,204.0749,206.3435,203.4153,204.2548,50315.0
2025-04-07 10:35:00,204.56,204.96,202.32,202.69,35719.0,204.4347,204.8345,202.1961,202.5659,35719.0
2025-04-07 10:40:00,202.49,204.41,201.67,204.41,67862.0,202.366,204.2848,201.5465,204.2848,67862.0
2025-04-07 10:45:00,204.75,205.52,203.59,204.89,95524.0,204.6246,205.3941,203.4653,204.7645,95524.0
2025-04-07 10:50:00,205.16,208.08,204.92,207.8,50265.0,205.0344,207.9526,204.7945,207.6727,50265.0
2025-04-07 10:55:00,207.54,208.24,206.41,207.12,35112.0,207.4129,208.1125,206.2836,206.9932,35112.0
2025-04-07 11:00:00,206.9,208.9,206.57,208.29,47890.0,206.7733,208.7721,206.4435,208.1624,47890.0
2025-04-07 11:05:00,208.04,208.06,205.4,205.99,29334.0,207.9126,207.9326,205.2742,205.8638,29334.0
2025-04-07 11:10:00,206.39,206.81,203.84,204.35,50617.0,206.2636,206.6833,203.7152,204.2248,50617.0
2025-04-07 11:15:00,204.36,204.87,202.82,204.37,40356.0,204.2348,204.7445,202.6958,204.2448,40356.0
2025-04-07 11:20:00,204.05,204.96,202.6,202.92,26772.0,203.925,204.8345,202.4759,202.7957,26772.0
2025-04-07 11:25:00,202.82,203.43,202.23,202.49,23633.0,202.6958,203.3054,202.1061,202.366,23633.0
2025-04-07 11:30:00,202.66,204.0,202.5,203.72,56240.0,202.5359,203.8751,202.376,203.5952,56240.0
2025-04-07 11:35:00,204.03,205.55,203.94,205.08,49064.0,203.905,205.4241,203.8151,204.9544,49064.0
2025-04-07 11:40:00,204.92,206.6,204.88,206.42,116546.0,204.7945,206.4735,204.7545,206.2936,116546.0
2025-04-07 11:45:00,206.61,206.61,205.18,205.34,26117.0,206.4835,206.4835,205.0543,205.2142,26117.0
2025-04-07 11:50:00,205.44,206.28,204.74,204.89,21943.0,205.3142,206.1537,204.6146,204.7645,21943.0
2025-04-07 11:55:00,204.9,205.74,204.43,204.69,21636.0,204.7745,205.614,204.3048,204.5646,21636.0
2025-04-07 12:00:00,204.47,204.54,203.49,204.41,47467.0,204.3448,204.4147,203.3654,204.2848,47467.0
2025-04-07 12:05:00,204.4,204.4,203.13,203.42,15033.0,204.2748,204.2748,203.0056,203.2954,15033.0
2025-04-07 12:10:00,203.14,203.42,202.34,202.95,15682.0,203.0156,203.2954,202.2161,202.8257,15682.0
2025-04-07 12:15:00,202.95,203.4,202.51,202.9,38330.0,202.8257,203.2754,202.386,202.7757,38330.0
2025-04-07 12:20:00,202.72,202.98,201.41,202.48,62391.0,202.5958,202.8557,201.2866,202.356,62391.0
2025-04-07 12:25:00,202.58,204.01,202.48,203.39,25136.0,202.4559,203.8851,202.356,203.2654,25136.0
2025-04-07 12:30:00,203.31,204.44,202.66,204.16,17788.0,203.1855,204.3148,202.5359,204.035,17788.0
2025-04-07 12:35:00,204.08,204.2,203.6,203.72,17854.0,203.955,204.0749,203.4753,203.5952,17854.0
2025-04-07 12:40:00,203.71,204.15,202.15,202.28,34119.0,203.5852,204.025,202.0262,202.1561,34119.0
2025-04-07 12:45:00,202.28,202.49,201.24,201.94,27918.0,202.1561,202.366,201.1168,201.8163,27918.0
2025-04-07 12:50:00,201.88,202.29,201.53,202.18,15772.0,201.7564,202.1661,201.4066,202.0562,15772.0
2025-04-07 12:55:00,202.2,202.39,200.81,201.19,33985.0,202.0762,202.266,200.687,201.0668,33985.0
2025-04-07 13:00:00,201.21,204.19,201.21,201.76,54035.0,201.0868,204.0649,201.0868,201.6364,54035.0
2025-04-07 13:05:00,201.78,202.05,200.73,201.69,60199.0,201.6564,201.9263,200.6071,201.5665,60199.0
2025-04-07 13:10:00,201.7,203.12,201.04,203.02,49107.0,201.5765,202.9956,200.9169,202.8957,49107.0
2025-04-07 13:15:00,203.0,204.56,202.79,204.05,31191.0,202.8757,204.4347,202.6658,203.925,31191.0
2025-04-07 13:20:00,203.99,204.26,203.18,203.84,27747.0,203.8651,204.1349,203.0556,203.7152,27747.0
2025-04-07 13:25:00,203.77,204.65,203.44,204.55,21365.0,203.6452,204.5247,203.3154,204.4247,21365.0
2025-04-07 13:30:00,204.42,204.57,203.12,204.1,26741.0,204.2948,204.4447,202.9956,203.975,26741.0
2025-04-07 13:35:00,204.18,205.64,203.97,205.28,85188.0,204.055,205.5141,203.8451,205.1543,85188.0
2025-04-07 13:40:00,205.42,205.77,204.37,205.77,24406.0,205.2942,205.644,204.2448,205.644,24406.0
2025-04-07 13:45:00,205.7,206.85,205.15,205.65,63858.0,205.574,206.7233,205.0244,205.5241,63858.0
2025-04-07 13:50:00,205.84,206.15,205.23,205.88,24874.0,205.7139,206.0237,205.1043,205.7539,24874.0
2025-04-07 13:55:00,205.72,207.03,205.17,207.0,29647.0,205.594,206.9032,205.0443,206.8732,29647.0
2025-04-07 14:00:00,207.0,207.18,205.01,205.48,77261.0,206.8732,207.0531,204.8844,205.3542,77261.0
2025-04-07 14:05:00,205.37,205.47,204.37,204.68,61400.0,205.2442,205.3442,204.2448,204.5546,61400.0
2025-04-07 14:10:00,204.85,205.4,203.84,204.22,20633.0,204.7245,205.2742,203.7152,204.0949,20633.0
2025-04-07 14:15:00,204.28,205.73,204.23,205.21,35262.0,204.1549,205.604,204.1049,205.0843,35262.0
2025-04-07 14:20:00,205.53,206.55,205.04,206.04,53500.0,205.4041,206.4235,204.9144,205.9138,53500.0
2025-04-07 14:25:00,206.03,206.37,204.17,204.25,28032.0,205.9038,206.2436,204.045,204.1249,28032.0
2025-04-07 14:30:00,204.45,204.9,204.15,204.42,14431.0,204.3248,204.7745,204.025,204.2948,14431.0
2025-04-07 14:35:00,204.27,205.62,204.25,205.62,41056.0,204.1449,205.4941,204.1249,205.4941,41056.0
2025-04-07 14:40:00,205.57,205.78,204.75,205.12,54212.0,205.4441,205.654,204.6246,204.9944,54212.0
2025-04-07 14:45:00,204.9,205.14,204.33,204.71,33433.0,204.7745,205.0144,204.2049,204.5846,33433.0
2025-04-07 14:50:00,204.71,204.87,203.17,203.31,75930.0,204.5846,204.7445,203.0456,203.1855,75930.0
2025-04-07 14:55:00,203.23,203.44,202.29,202.89,29009.0,203.1055,203.3154,202.1661,202.7657,29009.0
2025-04-07 15:00:00,203.03,204.21,202.81,203.15,39875.0,202.9057,204.0849,202.6858,203.0256,39875.0
2025-04-07 15:05:00,203.19,203.51,202.66,202.71,51454.0,203.0656,203.3854,202.5359,202.5859,51454.0
2025-04-07 15:10:00,202.72,203.49,202.44,202.78,56254.0,202.5958,203.3654,202.316,202.6558,56254.0
2025-04-07 15:15:00,202.85,203.73,201.93,203.59,51200.0,202.7258,203.6052,201.8063,203.4653,51200.0
2025-04-07 15:20:00,203.41,203.69,202.34,202.37,52259.0,203.2854,203.5653,202.2161,202.2461,52259.0
2025-04-07 15:25:00,202.45,202.62,201.7,201.82,104765.0,202.326,202.4959,201.5765,201.6964,104765.0
2025-04-07 15:30:00,201.82,204.1,201.82,203.7,29388.0,201.6964,203.975,201.6964,203.5752,29388.0
2025-04-07 15:35:00,203.78,204.39,203.19,203.49,39126.0,203.6552,204.2648,203.0656,203.3654,39126.0
2025-04-07 15:40:00,203.49,203.62,201.98,202.22,45052.0,203.3654,203.4953,201.8563,202.0962,45052.0
2025-04-07 15:45:00,202.26,202.7,201.75,202.43,43470.0,202.1361,202.5759,201.6264,202.306,43470.0
2025-04-07 15:50:00,202.32,203.3,201.46,202.91,63935.0,202.1961,203.1755,201.3366,202.7857,63935.0
2025-04-07 15:55:00,203.02,204.3,203.02,204.14,208603.0,202.8957,204.1749,202.8957,204.015,208603.0
2025-04-08 09:30:00,211.01,211.46,209.53,210.76,53639.0,210.8808,211.3305,209.4017,210.6309,53639.0
2025-04-08 09:35:00,210.37,211.49,209.37,210.35,51245.0,210.2412,211.3605,209.2418,210.2212,51245.0
2025-04-08 09:40:00,210.21,210.9,209.34,209.34,35325.0,210.0813,210.7708,209.2118,209.2118,35325.0
2025-04-08 09:45:00,209.58,210.51,209.11,209.45,19625.0,209.4516,210.3811,208.9819,209.3217,19625.0
2025-04-08 09:50:00,209.69,211.32,209.29,210.64,19888.0,209.5616,211.1906,209.1618,210.511,19888.0
2025-04-08 09:55:00,210.69,210.94,209.91,210.46,13476.0,210.561,210.8108,209.7814,210.3311,13476.0
2025-04-08 10:00:00,210.47,211.06,210.06,210.42,48318.0,210.3411,210.9307,209.9313,210.2911,48318.0
2025-04-08 10:05:00,210.55,211.16,209.68,210.31,38768.0,210.421,211.0307,209.5516,210.1812,38768.0
2025-04-08 10:10:00,210.53,210.89,210.11,210.73,38810.0,210.4011,210.7608,209.9813,210.6009,38810.0
2025-04-08 10:15:00,210.73,210.73,209.98,210.59,51503.0,210.6009,210.6009,209.8514,210.461,51503.0
2025-04-08 10:20:00,210.55,210.79,209.5,209.62,35014.0,210.421,210.6609,209.3717,209.4916,35014.0
2025-04-08 10:25:00,209.6,211.13,209.6,210.54,26741.0,209.4716,211.0007,209.4716,210.4111,26741.0
2025-04-08 10:30:00,210.72,210.76,209.53,209.53,31551.0,210.5909,210.6309,209.4017,209.4017,31551.0
2025-04-08 10:35:00,209.7,210.58,209.08,210.49,19817.0,209.5716,210.451,208.952,210.3611,19817.0
2025-04-08 10:40:00,210.26,210.26,209.34,209.34,8439.0,210.1312,210.1312,209.2118,209.2118,8439.0
2025-04-08 10:45:00,209.52,209.56,208.56,208.6,21135.0,209.3917,209.4317,208.4323,208.4722,21135.0
2025-04-08 10:50:00,208.75,209.29,208.04,208.05,21240.0,208.6222,209.1618,207.9126,207.9226,21240.0
2025-04-08 10:55:00,208.05,208.5,207.58,207.76,124505.0,207.9226,208.3723,207.4529,207.6328,124505.0
2025-04-08 11:00:00,207.78,208.17,207.07,207.84,12944.0,207.6527,208.0425,206.9432,207.7127,12944.0
2025-04-08 11:05:00,207.84,207.94,207.11,207.4,10330.0,207.7127,207.8126,206.9832,207.273,10330.0
2025-04-08 11:10:00,207.52,207.52,206.23,206.48,13101.0,207.3929,207.3929,206.1037,206.3535,13101.0
2025-04-08 11:15:00,206.38,206.7,205.68,206.7,18658.0,206.2536,206.5734,205.554,206.5734,18658.0
2025-04-08 11:20:00,206.7,206.77,205.82,206.09,37526.0,206.5734,206.6434,205.6939,205.9638,37526.0
2025-04-08 11:25:00,205.99,206.71,205.98,206.46,24036.0,205.8638,206.5834,205.8538,206.3336,24036.0
2025-04-08 11:30:00,206.47,207.17,206.46,206.88,18075.0,206.3435,207.0431,206.3336,206.7533,18075.0
2025-04-08 11:35:00,206.88,208.36,206.87,208.14,16497.0,206.7533,208.2324,206.7433,208.0125,16497.0
2025-04-08 11:40:00,208.14,208.68,208.13,208.5,13488.0,208.0125,208.5522,208.0025,208.3723,13488.0
2025-04-08 11:45:00,208.53,208.81,207.74,207.75,8245.0,208.4023,208.6821,207.6128,207.6228,8245.0
2025-04-08 11:50:00,207.91,208.25,207.52,208.1,16439.0,207.7827,208.1225,207.3929,207.9726,16439.0
2025-04-08 11:55:00,208.15,208.54,208.04,208.42,14393.0,208.0225,208.4123,207.9126,208.2924,14393.0
2025-04-08 12:00:00,208.3,208.76,208.07,208.76,19578.0,208.1724,208.6321,207.9426,208.6321,19578.0
2025-04-08 12:05:00,208.63,209.0,208.38,208.52,26333.0,208.5022,208.872,208.2524,208.3923,26333.0
2025-04-08 12:10:00,208.58,208.91,208.27,208.4,28511.0,208.4523,208.7821,208.1424,208.2724,28511.0
2025-04-08 12:15:00,208.36,208.43,207.61,208.07,59585.0,208.2324,208.3023,207.4829,207.9426,59585.0
2025-04-08 12:20:00,207.97,208.18,207.05,207.5,51290.0,207.8426,208.0525,206.9232,207.3729,51290.0
2025-04-08 12:25:00,207.6,207.97,207.32,207.97,19797.0,207.4729,207.8426,207.193,207.8426,19797.0
2025-04-08 12:30:00,208.02,208.37,206.62,207.56,27374.0,207.8926,208.2424,206.4935,207.4329,27374.0
2025-04-08 12:35:00,207.62,207.74,206.12,206.44,55136.0,207.4928,207.6128,205.9938,206.3136,55136.0
2025-04-08 12:40:00,206.52,206.55,205.65,206.42,25658.0,206.3935,206.4235,205.5241,206.2936,25658.0
2025-04-08 12:45:00,206.23,207.52,206.1,206.89,23710.0,206.1037,207.3929,205.9738,206.7633,23710.0
2025-04-08 12:50:00,207.09,207.21,206.44,206.68,33360.0,206.9632,207.0831,206.3136,206.5534,33360.0
2025-04-08 12:55:00,206.66,206.94,205.78,205.91,42959.0,206.5334,206.8133,205.654,205.7839,42959.0
2025-04-08 13:00:00,205.78,206.42,205.65,206.37,22428.0,205.654,206.2936,205.5241,206.2436,22428.0
2025-04-08 13:05:00,206.41,206.66,205.49,205.59,45428.0,206.2836,206.5334,205.3641,205.4641,45428.0
2025-04-08 13:10:00,205.58,205.74,204.71,205.26,31081.0,205.4541,205.614,204.5846,205.1343,31081.0
2025-04-08 13:15:00,205.19,206.05,205.18,205.45,31326.0,205.0643,205.9238,205.0543,205.3242,31326.0
2025-04-08 13:20:00,205.45,205.7,204.75,205.0,36103.0,205.3242,205.574,204.6246,204.8744,36103.0
2025-04-08 13:25:00,204.96,205.33,204.24,204.53,27756.0,204.8345,205.2042,204.1149,204.4047,27756.0
2025-04-08 13:30:00,204.51,204.81,204.14,204.14,21221.0,204.3847,204.6846,204.015,204.015,21221.0
2025-04-08 13:35:00,204.19,205.44,204.12,205.23,26333.0,204.0649,205.3142,203.995,205.1043,26333.0
2025-04-08 13:40:00,205.24,206.71,205.14,205.86,28907.0,205.1143,206.5834,205.0144,205.7339,28907.0
2025-04-08 13:45:00,205.61,205.75,205.01,205.09,31703.0,205.4841,205.624,204.8844,204.9644,31703.0
2025-04-08 13:50:00,205.1,205.85,204.96,205.34,11917.0,204.9744,205.7239,204.8345,205.2142,11917.0
2025-04-08 13:55:00,205.2,205.96,205.2,205.78,7486.0,205.0743,205.8339,205.0743,205.654,7486.0
2025-04-08 14:00:00,205.95,206.12,205.59,205.7,8238.0,205.8239,205.9938,205.4641,205.574,8238.0
2025-04-08 14:05:00,205.61,205.63,205.03,205.24,11922.0,205.4841,205.5041,204.9044,205.1143,11922.0
2025-04-08 14:10:00,205.31,205.52,204.73,204.73,19993.0,205.1843,205.3941,204.6046,204.6046,19993.0
2025-04-08 14:15:00,204.82,205.63,204.77,205.58,19753.0,204.6946,205.5041,204.6446,205.4541,19753.0
2025-04-08 14:20:00,205.57,205.84,205.14,205.53,9429.0,205.4441,205.7139,205.0144,205.4041,9429.0
2025-04-08 14:25:00,205.38,205.38,204.02,204.17,19377.0,205.2542,205.2542,203.895,204.045,19377.0
2025-04-08 14:30:00,204.25,206.49,204.25,204.89,31220.0,204.1249,206.3635,204.1249,204.7645,31220.0
2025-04-08 14:35:00,204.7,204.72,204.06,204.41,13544.0,204.5746,204.5946,203.935,204.2848,13544.0
2025-04-08 14:40:00,204.19,204.2,203.49,203.86,27535.0,204.0649,204.0749,203.3654,203.7351,27535.0
2025-04-08 14:45:00,204.0,204.6,203.82,204.05,57301.0,203.8751,204.4747,203.6952,203.925,57301.0
2025-04-08 14:50:00,203.82,204.28,203.68,203.82,17205.0,203.6952,204.1549,203.5553,203.6952,17205.0
2025-04-08 14:55:00,203.84,203.85,203.13,203.32,18535.0,203.7152,203.7252,203.0056,203.1955,18535.0
2025-04-08 15:00:00,203.27,203.4,202.26,202.52,26098.0,203.1455,203.2754,202.1361,202.396,26098.0
2025-04-08 15:05:00,202.42,202.67,201.6,201.75,20719.0,202.296,202.5459,201.4765,201.6264,20719.0
2025-04-08 15:10:00,201.78,201.86,200.97,200.98,19750.0,201.6564,201.7364,200.8469,200.8569,19750.0
2025-04-08 15:15:00,201.13,201.19,200.28,200.54,23434.0,201.0068,201.0668,200.1573,200.4172,23434.0
2025-04-08 15:20:00,200.58,201.46,200.38,201.37,20193.0,200.4572,201.3366,200.2573,201.2467,20193.0
2025-04-08 15:25:00,201.38,201.99,201.35,201.63,39711.0,201.2567,201.8663,201.2267,201.5065,39711.0
2025-04-08 15:30:00,201.55,201.73,200.76,200.83,22700.0,201.4266,201.6065,200.637,200.707,22700.0
2025-04-08 15:35:00,200.75,200.75,198.82,198.85,74993.0,200.6271,200.6271,198.6982,198.7282,74993.0
2025-04-08 15:40:00,198.85,200.16,198.78,198.79,68494.0,198.7282,200.0374,198.6583,198.6683,68494.0
2025-04-08 15:45:00,198.75,199.0,198.04,198.04,47702.0,198.6283,198.8781,197.9187,197.9187,47702.0
2025-04-08 15:50:00,198.14,200.44,197.94,200.25,90086.0,198.0187,200.3172,197.8188,200.1274,90086.0
2025-04-08 15:55:00,200.09,201.41,199.76,201.28,198172.0,199.9675,201.2866,199.6377,201.1567,198172.0
2025-04-09 09:30:00,199.7,201.4,198.38,198.38,40226.0,199.5777,201.2767,198.2585,198.2585,40226.0
2025-04-09 09:35:00,198.62,202.31,198.43,202.31,39085.0,198.4984,202.1861,198.3085,202.1861,39085.0
2025-04-09 09:40:00,202.07,203.49,200.13,200.63,20701.0,201.9462,203.3654,200.0074,200.5071,20701.0
2025-04-09 09:45:00,201.07,201.47,199.73,200.0,34427.0,200.9469,201.3466,199.6077,199.8775,34427.0
2025-04-09 09:50:00,200.0,201.38,200.0,201.11,47905.0,199.8775,201.2567,199.8775,200.9868,47905.0
2025-04-09 09:55:00,201.11,202.13,201.0,201.18,27291.0,200.9868,202.0062,200.8769,201.0568,27291.0
2025-04-09 10:00:00,201.4,203.23,201.27,202.35,32867.0,201.2767,203.1055,201.1467,202.2261,32867.0
2025-04-09 10:05:00,202.06,202.07,199.76,200.16,44135.0,201.9362,201.9462,199.6377,200.0374,44135.0
2025-04-09 10:10:00,200.15,200.5,198.46,199.01,24320.0,200.0274,200.3772,198.3385,198.8881,24320.0
2025-04-09 10:15:00,199.56,200.02,199.29,199.86,23753.0,199.4378,199.8975,199.1679,199.7376,23753.0
2025-04-09 10:20:00,199.97,200.37,198.76,199.28,31478.0,199.8475,200.2473,198.6383,199.158,31478.0
2025-04-09 10:25:00,199.25,199.88,198.86,199.88,10861.0,199.128,199.7576,198.7382,199.7576,10861.0
2025-04-09 10:30:00,199.76,201.05,199.66,200.68,25369.0,199.6377,200.9269,199.5377,200.5571,25369.0
2025-04-09 10:35:00,200.72,200.72,199.38,199.54,14801.0,200.5971,200.5971,199.2579,199.4178,14801.0
2025-04-09 10:40:00,199.46,199.53,198.31,198.54,18201.0,199.3378,199.4078,198.1885,198.4184,18201.0
2025-04-09 10:45:00,198.55,199.46,198.22,198.23,17666.0,198.4284,199.3378,198.0986,198.1086,17666.0
2025-04-09 10:50:00,198.23,198.24,196.46,197.05,31545.0,198.1086,198.1186,196.3397,196.9293,31545.0
2025-04-09 10:55:00,197.0,197.29,196.29,196.45,20426.0,196.8793,197.1692,196.1698,196.3297,20426.0
2025-04-09 11:00:00,196.48,197.66,196.34,197.66,24570.0,196.3597,197.5389,196.2198,197.5389,24570.0
2025-04-09 11:05:00,197.66,198.45,197.49,198.06,14340.0,197.5389,198.3285,197.369,197.9387,14340.0
2025-04-09 11:10:00,197.97,198.67,197.72,197.85,19907.0,197.8488,198.5483,197.5989,197.7288,19907.0
2025-04-09 11:15:00,197.88,198.86,197.78,198.49,43608.0,197.7588,198.7382,197.6589,198.3684,43608.0
2025-04-09 11:20:00,198.5,198.77,198.18,198.51,31971.0,198.3784,198.6483,198.0586,198.3884,31971.0
2025-04-09 11:25:00,198.4,198.7,197.48,197.69,35732.0,198.2785,198.5783,197.3591,197.5689,35732.0
2025-04-09 11:30:00,197.67,198.55,196.87,197.3,40060.0,197.5489,198.4284,196.7494,197.1792,40060.0
2025-04-09 11:35:00,197.29,197.57,196.59,196.71,30150.0,197.1692,197.449,196.4696,196.5895,30150.0
2025-04-09 11:40:00,196.71,196.86,196.16,196.45,18412.0,196.5895,196.7394,196.0399,196.3297,18412.0
2025-04-09 11:45:00,196.61,197.84,196.58,197.49,44540.0,196.4896,197.7188,196.4596,197.369,44540.0
2025-04-09 11:50:00,197.23,197.59,197.06,197.1,23249.0,197.1092,197.469,196.9393,196.9793,23249.0
2025-04-09 11:55:00,197.09,197.09,196.04,196.54,43236.0,196.9693,196.9693,195.9199,196.4196,43236.0
2025-04-09 12:00:00,196.59,197.04,196.31,196.61,18491.0,196.4696,196.9193,196.1898,196.4896,18491.0
2025-04-09 12:05:00,196.56,197.49,196.53,197.28,19519.0,196.4396,197.369,196.4096,197.1592,19519.0
2025-04-09 12:10:00,197.28,198.24,197.16,197.76,27062.0,197.1592,198.1186,197.0393,197.6389,27062.0
2025-04-09 12:15:00,197.88,198.06,197.3,197.58,44925.0,197.7588,197.9387,197.1792,197.459,44925.0
2025-04-09 12:20:00,197.67,197.69,197.19,197.41,12984.0,197.5489,197.5689,197.0692,197.2891,12984.0
2025-04-09 12:25:00,197.26,197.5,196.73,196.87,22184.0,197.1392,197.379,196.6095,196.7494,22184.0
2025-04-09 12:30:00,196.65,197.52,196.58,197.14,24799.0,196.5296,197.399,196.4596,197.0193,24799.0
2025-04-09 12:35:00,197.15,197.32,196.54,197.08,16504.0,197.0293,197.1992,196.4196,196.9593,16504.0
2025-04-09 12:40:00,197.0,197.0,196.42,196.67,17183.0,196.8793,196.8793,196.2997,196.5496,17183.0
2025-04-09 12:45:00,196.68,197.3,196.55,197.12,29310.0,196.5595,197.1792,196.4296,196.9993,29310.0
2025-04-09 12:50:00,197.12,197.58,197.02,197.54,14101.0,196.9993,197.459,196.8993,197.419,14101.0
2025-04-09 12:55:00,197.54,198.27,197.52,197.78,14552.0,197.419,198.1486,197.399,197.6589,14552.0
2025-04-09 13:00:00,197.92,200.38,197.89,199.83,37379.0,197.7988,200.2573,197.7688,199.7076,37379.0
2025-04-09 13:05:00,199.75,199.78,197.55,197.61,15940.0,199.6277,199.6576,197.429,197.489,15940.0
2025-04-09 13:10:00,197.85,197.98,197.21,197.98,28627.0,197.7288,197.8587,197.0892,197.8587,28627.0
2025-04-09 13:15:00,198.03,201.3,196.4,201.09,120877.0,197.9087,201.1767,196.2797,200.9668,120877.0
2025-04-09 13:20:00,201.06,207.44,200.17,206.5,203462.0,200.9369,207.313,200.0474,206.3735,203462.0
2025-04-09 13:25:00,206.69,211.03,206.41,207.2,167850.0,206.5634,210.9008,206.2836,207.0731,167850.0
2025-04-09 13:30:00,207.47,209.99,206.9,209.67,169927.0,207.3429,209.8614,206.7733,209.5416,169927.0
2025-04-09 13:35:00,209.99,212.17,209.88,210.72,239684.0,209.8614,212.0401,209.7515,210.5909,239684.0
2025-04-09 13:40:00,211.04,212.0,209.56,210.69,27620.0,210.9107,211.8702,209.4317,210.561,27620.0
2025-04-09 13:45:00,211.14,212.27,210.68,211.06,100583.0,211.0107,212.14,210.551,210.9307,100583.0
2025-04-09 13:50:00,210.95,211.55,208.91,210.39,108536.0,210.8208,211.4204,208.7821,210.2611,108536.0
2025-04-09 13:55:00,210.35,211.89,209.35,211.89,56702.0,210.2212,211.7602,209.2218,211.7602,56702.0
2025-04-09 14:00:00,212.22,215.21,212.22,214.2,116596.0,212.09,215.0782,212.09,214.0688,116596.0
2025-04-09 14:05:00,214.43,214.43,211.73,213.08,64875.0,214.2987,214.2987,211.6003,212.9495,64875.0
2025-04-09 14:10:00,212.86,214.62,212.52,213.2,45212.0,212.7296,214.4886,212.3898,213.0694,45212.0
2025-04-09 14:15:00,212.8,214.94,212.17,213.21,86222.0,212.6697,214.8084,212.0401,213.0794,86222.0
2025-04-09 14:20:00,213.51,215.53,212.58,215.21,47783.0,213.3792,215.398,212.4498,215.0782,47783.0
2025-04-09 14:25:00,215.04,215.99,214.49,215.78,46243.0,214.9083,215.8577,214.3586,215.6478,46243.0
2025-04-09 14:30:00,215.74,216.51,214.79,215.13,89419.0,215.6079,216.3774,214.6585,214.9982,89419.0
2025-04-09 14:35:00,215.29,217.51,215.18,217.19,73356.0,215.1581,217.3768,215.0482,217.057,73356.0
2025-04-09 14:40:00,217.19,217.42,215.32,215.57,60737.0,217.057,217.2868,215.1881,215.438,60737.0
2025-04-09 14:45:00,215.59,216.21,214.39,215.62,78462.0,215.458,216.0776,214.2587,215.4879,78462.0
2025-04-09 14:50:00,215.49,216.74,214.97,215.68,47551.0,215.358,216.6073,214.8383,215.5479,47551.0
2025-04-09 14:55:00,215.53,216.45,214.09,214.43,90250.0,215.398,216.3174,213.9589,214.2987,90250.0
2025-04-09 15:00:00,214.34,216.48,213.86,216.38,30369.0,214.2087,216.3474,213.729,216.2475,30369.0
2025-04-09 15:05:00,216.62,217.37,215.87,217.19,32050.0,216.4873,217.2369,215.7378,217.057,32050.0
2025-04-09 15:10:00,217.19,218.0,216.44,217.8,50258.0,217.057,217.8665,216.3074,217.6666,50258.0
2025-04-09 15:15:00,217.74,218.02,216.36,217.2,54760.0,217.6066,217.8865,216.2275,217.067,54760.0
2025-04-09 15:20:00,217.23,218.4,216.9,217.47,61609.0,217.097,218.2662,216.7672,217.3368,61609.0
2025-04-09 15:25:00,217.38,218.46,217.32,217.71,45327.0,217.2469,218.3262,217.1869,217.5767,45327.0
2025-04-09 15:30:00,217.71,218.93,217.29,218.66,80229.0,217.5767,218.7959,217.1569,218.5261,80229.0
2025-04-09 15:35:00,218.67,218.95,217.14,218.81,140460.0,218.5361,218.8159,217.007,218.676,140460.0
2025-04-09 15:40:00,218.7,218.96,217.79,218.24,99410.0,218.5661,218.8259,217.6566,218.1063,99410.0
2025-04-09 15:45:00,218.27,218.31,216.85,217.87,95156.0,218.1363,218.1763,216.7172,217.7366,95156.0
2025-04-09 15:50:00,217.87,218.86,217.37,217.87,188401.0,217.7366,218.726,217.2369,217.7366,188401.0
2025-04-09 15:55:00,217.92,219.18,217.9,218.69,261796.0,217.7865,219.0458,217.7665,218.5561,261796.0
2025-04-10 09:30:00,213.69,214.13,212.25,213.67,26602.0,213.5591,213.9989,212.12,213.5391,26602.0
2025-04-10 09:35:00,213.45,213.57,211.05,211.74,16580.0,213.3193,213.4392,210.9207,211.6103,16580.0
2025-04-10 09:40:00,211.48,211.48,210.23,211.19,14265.0,211.3505,211.3505,210.1012,211.0607,14265.0
2025-04-10 09:45:00,211.18,212.08,210.72,211.42,41584.0,211.0507,211.9501,210.5909,211.2905,41584.0
2025-04-10 09:50:00,211.42,212.32,210.4,210.43,20058.0,211.2905,212.19,210.2711,210.3011,20058.0
2025-04-10 09:55:00,210.43,211.08,210.37,210.91,19688.0,210.3011,210.9507,210.2412,210.7808,19688.0
2025-04-10 10:00:00,210.67,210.97,209.38,210.19,22661.0,210.541,210.8408,209.2518,210.0613,22661.0
2025-04-10 10:05:00,210.2,211.33,210.14,210.72,11632.0,210.0713,211.2006,210.0113,210.5909,11632.0
2025-04-10 10:10:00,210.76,210.76,210.11,210.25,16793.0,210.6309,210.6309,209.9813,210.1212,16793.0
2025-04-10 10:15:00,210.35,211.16,210.35,210.97,25788.0,210.2212,211.0307,210.2212,210.8408,25788.0
2025-04-10 10:20:00,211.18,211.85,210.98,211.7,10042.0,211.0507,211.7203,210.8508,211.5703,10042.0
2025-04-10 10:25:00,211.68,211.88,211.12,211.21,32895.0,211.5504,211.7502,210.9907,211.0806,32895.0
2025-04-10 10:30:00,211.56,212.61,211.43,212.38,17426.0,211.4304,212.4798,211.3005,212.2499,17426.0
2025-04-10 10:35:00,212.2,213.06,212.16,213.02,8121.0,212.07,212.9295,212.0301,212.8895,8121.0
2025-04-10 10:40:00,213.05,213.84,212.55,212.81,43835.0,212.9195,213.709,212.4198,212.6797,43835.0
2025-04-10 10:45:00,212.59,212.71,212.01,212.2,32166.0,212.4598,212.5797,211.8802,212.07,32166.0
2025-04-10 10:50:00,212.18,212.39,211.37,211.5,23146.0,212.0501,212.2599,211.2405,211.3705,23146.0
2025-04-10 10:55:00,211.53,211.54,209.97,210.26,14710.0,211.4004,211.4104,209.8414,210.1312,14710.0
2025-04-10 11:00:00,210.11,210.7,210.07,210.19,15478.0,209.9813,210.571,209.9413,210.0613,15478.0
2025-04-10 11:05:00,210.19,210.84,210.04,210.77,30058.0,210.0613,210.7109,209.9114,210.6409,30058.0
2025-04-10 11:10:00,210.68,210.78,209.96,210.04,11568.0,210.551,210.6509,209.8314,209.9114,11568.0
2025-04-10 11:15:00,209.98,210.22,209.46,209.71,18047.0,209.8514,210.0913,209.3317,209.5816,18047.0
2025-04-10 11:20:00,209.53,209.82,209.19,209.19,10376.0,209.4017,209.6915,209.0619,209.0619,10376.0
2025-04-10 11:25:00,209.17,209.45,208.68,208.79,22959.0,209.0419,209.3217,208.5522,208.6621,22959.0
2025-04-10 11:30:00,208.82,209.06,207.94,208.15,33540.0,208.6921,208.932,207.8126,208.0225,33540.0
2025-04-10 11:35:00,208.19,208.65,207.7,207.78,45883.0,208.0625,208.5222,207.5728,207.6527,45883.0
2025-04-10 11:40:00,207.78,208.3,207.43,207.48,26464.0,207.6527,208.1724,207.303,207.3529,26464.0
2025-04-10 11:45:00,207.56,207.78,207.03,207.31,26792.0,207.4329,207.6527,206.9032,207.183,26792.0
2025-04-10 11:50:00,207.42,207.8,206.95,207.71,25635.0,207.293,207.6727,206.8233,207.5828,25635.0
2025-04-10 11:55:00,207.82,208.04,206.93,207.68,17559.0,207.6927,207.9126,206.8033,207.5528,17559.0
2025-04-10 12:00:00,207.46,208.27,206.65,206.69,16245.0,207.3329,208.1424,206.5234,206.5634,16245.0
2025-04-10 12:05:00,206.61,207.51,206.43,207.49,8888.0,206.4835,207.3829,206.3036,207.3629,8888.0
2025-04-10 12:10:00,207.27,208.04,206.73,206.89,16192.0,207.1431,207.9126,206.6034,206.7633,16192.0
2025-04-10 12:15:00,206.67,206.82,205.81,206.25,14006.0,206.5434,206.6933,205.684,206.1237,14006.0
2025-04-10 12:20:00,206.09,206.16,204.26,205.65,17523.0,205.9638,206.0337,204.1349,205.5241,17523.0
2025-04-10 12:25:00,205.5,205.82,204.32,205.3,15526.0,205.3741,205.6939,204.1949,205.1743,15526.0
2025-04-10 12:30:00,205.23,206.99,205.22,206.88,11560.0,205.1043,206.8632,205.0943,206.7533,11560.0
2025-04-10 12:35:00,206.84,207.11,206.01,206.87,30685.0,206.7133,206.9832,205.8838,206.7433,30685.0
2025-04-10 12:40:00,206.61,206.61,205.9,206.43,20939.0,206.4835,206.4835,205.7739,206.3036,20939.0
2025-04-10 12:45:00,206.46,207.71,205.85,207.5,47836.0,206.3336,207.5828,205.7239,207.3729,47836.0
2025-04-10 12:50:00,207.31,207.63,206.53,207.2,13870.0,207.183,207.5028,206.4035,207.0731,13870.0
2025-04-10 12:55:00,207.06,208.18,207.0,207.56,6897.0,206.9332,208.0525,206.8732,207.4329,6897.0
2025-04-10 13:00:00,207.75,210.36,207.63,208.53,33627.0,207.6228,210.2312,207.5028,208.4023,33627.0
2025-04-10 13:05:00,208.41,208.56,207.24,207.33,31890.0,208.2824,208.4323,207.1131,207.203,31890.0
2025-04-10 13:10:00,207.32,207.47,206.1,206.64,21104.0,207.193,207.3429,205.9738,206.5134,21104.0
2025-04-10 13:15:00,206.49,206.93,205.98,206.69,11392.0,206.3635,206.8033,205.8538,206.5634,11392.0
2025-04-10 13:20:00,206.86,206.92,205.7,206.28,29300.0,206.7333,206.7933,205.574,206.1537,29300.0
2025-04-10 13:25:00,206.32,208.16,206.23,208.06,16591.0,206.1936,208.0325,206.1037,207.9326,16591.0
2025-04-10 13:30:00,208.06,209.29,207.96,208.1,23557.0,207.9326,209.1618,207.8326,207.9726,23557.0
2025-04-10 13:35:00,208.16,209.12,207.92,207.92,56234.0,208.0325,208.9919,207.7927,207.7927,56234.0
2025-04-10 13:40:00,207.95,209.45,207.79,209.27,30907.0,207.8226,209.3217,207.6627,209.1418,30907.0
2025-04-10 13:45:00,209.09,210.08,208.89,209.08,44876.0,208.9619,209.9513,208.7621,208.952,44876.0
2025-04-10 13:50:00,209.28,210.0,208.3,209.66,25084.0,209.1518,209.8714,208.1724,209.5316,25084.0
2025-04-10 13:55:00,209.66,210.16,209.58,209.71,62343.0,209.5316,210.0313,209.4516,209.5816,62343.0
2025-04-10 14:00:00,209.69,211.64,209.48,211.19,22314.0,209.5616,211.5104,209.3517,211.0607,22314.0
2025-04-10 14:05:00,211.27,211.58,209.69,209.93,13462.0,211.1406,211.4504,209.5616,209.8014,13462.0
2025-04-10 14:10:00,209.91,210.14,208.84,208.85,16261.0,209.7814,210.0113,208.7121,208.7221,16261.0
2025-04-10 14:15:00,208.75,210.51,208.43,210.06,19734.0,208.6222,210.3811,208.3023,209.9313,19734.0
2025-04-10 14:20:00,210.27,212.29,210.27,212.07,17858.0,210.1412,212.16,210.1412,211.9401,17858.0
2025-04-10 14:25:00,211.94,212.86,211.21,212.47,13924.0,211.8102,212.7296,211.0806,212.3399,13924.0
2025-04-10 14:30:00,212.47,212.8,211.89,211.89,14391.0,212.3399,212.6697,211.7602,211.7602,14391.0
2025-04-10 14:35:00,211.91,212.11,211.09,211.96,13108.0,211.7802,211.9801,210.9607,211.8302,13108.0
2025-04-10 14:40:00,211.95,213.76,211.61,213.05,24097.0,211.8202,213.6291,211.4804,212.9195,24097.0
2025-04-10 14:45:00,212.86,212.9,211.23,211.73,14844.0,212.7296,212.7696,211.1006,211.6003,14844.0
2025-04-10 14:50:00,211.86,212.33,210.54,210.73,31860.0,211.7302,212.2,210.4111,210.6009,31860.0
2025-04-10 14:55:00,210.58,211.44,209.99,210.68,17493.0,210.451,211.3105,209.8614,210.551,17493.0
2025-04-10 15:00:00,210.68,212.48,210.13,212.17,21213.0,210.551,212.3499,210.0013,212.0401,21213.0
2025-04-10 15:05:00,212.02,212.26,210.12,210.12,24069.0,211.8901,212.13,209.9913,209.9913,24069.0
2025-04-10 15:10:00,210.39,210.83,209.88,210.24,20173.0,210.2611,210.7009,209.7515,210.1112,20173.0
2025-04-10 15:15:00,210.24,211.16,209.98,210.95,17986.0,210.1112,211.0307,209.8514,210.8208,17986.0
2025-04-10 15:20:00,211.08,211.97,210.51,210.88,28012.0,210.9507,211.8402,210.3811,210.7508,28012.0
2025-04-10 15:25:00,210.89,211.34,209.13,209.27,19832.0,210.7608,211.2106,209.0019,209.1418,19832.0
2025-04-10 15:30:00,209.04,210.81,209.04,209.68,27383.0,208.912,210.6809,208.912,209.5516,27383.0
2025-04-10 15:35:00,209.57,209.84,208.8,209.02,13993.0,209.4416,209.7115,208.6721,208.892,13993.0
2025-04-10 15:40:00,208.83,209.16,207.45,207.65,30049.0,208.7021,209.0319,207.3229,207.5228,30049.0
2025-04-10 15:45:00,207.65,208.57,207.18,208.37,42476.0,207.5228,208.4423,207.0531,208.2424,42476.0
2025-04-10 15:50:00,208.18,210.11,208.16,209.97,44140.0,208.0525,209.9813,208.0325,209.8414,44140.0
2025-04-10 15:55:00,209.79,210.32,209.0,209.91,124566.0,209.6615,210.1912,208.872,209.7814,124566.0
2025-04-11 09:30:00,208.53,209.9,205.62,207.18,24399.0,208.4023,209.7714,205.4941,207.0531,24399.0
2025-04-11 09:35:00,207.45,208.51,206.48,207.44,28171.0,207.3229,208.3823,206.3535,207.313,28171.0
2025-04-11 09:40:00,207.66,208.41,206.51,208.03,18862.0,207.5328,208.2824,206.3835,207.9026,18862.0
2025-04-11 09:45:00,207.89,209.05,207.82,208.64,5943.0,207.7627,208.922,207.6927,208.5122,5943.0
2025-04-11 09:50:00,208.57,209.24,207.84,208.96,7117.0,208.4423,209.1119,207.7127,208.832,7117.0
2025-04-11 09:55:00,208.87,209.39,208.65,208.88,7886.0,208.7421,209.2618,208.5222,208.7521,7886.0
2025-04-11 10:00:00,208.88,209.0,207.3,208.57,19225.0,208.7521,208.872,207.173,208.4423,19225.0
2025-04-11 10:05:00,208.59,209.36,207.77,208.59,7059.0,208.4623,209.2318,207.6428,208.4623,7059.0
2025-04-11 10:10:00,208.67,208.89,207.78,208.31,9776.0,208.5422,208.7621,207.6527,208.1824,9776.0
2025-04-11 10:15:00,208.41,208.92,207.42,207.52,26507.0,208.2824,208.792,207.293,207.3929,26507.0
2025-04-11 10:20:00,207.52,207.58,205.85,206.4,50339.0,207.3929,207.4529,205.7239,206.2736,50339.0
2025-04-11 10:25:00,206.67,206.67,206.01,206.23,19921.0,206.5434,206.5434,205.8838,206.1037,19921.0
2025-04-11 10:30:00,206.23,207.06,205.69,206.51,41778.0,206.1037,206.9332,205.564,206.3835,41778.0
2025-04-11 10:35:00,206.67,207.13,206.23,206.6,57926.0,206.5434,207.0031,206.1037,206.4735,57926.0
2025-04-11 10:40:00,206.61,207.02,205.96,206.9,21007.0,206.4835,206.8932,205.8339,206.7733,21007.0
2025-04-11 10:45:00,206.89,207.56,206.89,207.17,14058.0,206.7633,207.4329,206.7633,207.0431,14058.0
2025-04-11 10:50:00,207.11,207.23,206.5,206.71,12629.0,206.9832,207.1031,206.3735,206.5834,12629.0
2025-04-11 10:55:00,206.71,207.09,206.27,206.27,36773.0,206.5834,206.9632,206.1437,206.1437,36773.0
2025-04-11 11:00:00,206.28,208.18,206.12,206.32,22123.0,206.1537,208.0525,205.9938,206.1936,22123.0
2025-04-11 11:05:00,206.18,206.23,205.42,206.09,16736.0,206.0537,206.1037,205.2942,205.9638,16736.0
2025-04-11 11:10:00,206.08,206.25,205.14,205.25,8184.0,205.9538,206.1237,205.0144,205.1243,8184.0
2025-04-11 11:15:00,205.2,205.91,205.03,205.32,13640.0,205.0743,205.7839,204.9044,205.1943,13640.0
2025-04-11 11:20:00,205.43,205.98,205.35,205.98,19119.0,205.3042,205.8538,205.2242,205.8538,19119.0
2025-04-11 11:25:00,206.14,206.57,205.82,206.3,11646.0,206.0138,206.4435,205.6939,206.1737,11646.0
2025-04-11 11:30:00,206.3,206.62,205.94,206.38,8618.0,206.1737,206.4935,205.8139,206.2536,8618.0
2025-04-11 11:35:00,206.23,207.68,206.12,207.47,17648.0,206.1037,207.5528,205.9938,207.3429,17648.0
2025-04-11 11:40:00,207.69,207.69,206.85,207.15,12079.0,207.5628,207.5628,206.7233,207.0231,12079.0
2025-04-11 11:45:00,207.24,208.07,207.01,207.62,16063.0,207.1131,207.9426,206.8832,207.4928,16063.0
2025-04-11 11:50:00,207.5,208.08,207.3,207.85,20535.0,207.3729,207.9526,207.173,207.7227,20535.0
2025-04-11 11:55:00,207.67,208.45,207.67,208.43,12709.0,207.5428,208.3223,207.5428,208.3023,12709.0
2025-04-11 12:00:00,208.29,208.53,208.07,208.53,27480.0,208.1624,208.4023,207.9426,208.4023,27480.0
2025-04-11 12:05:00,208.43,208.88,208.42,208.59,28042.0,208.3023,208.7521,208.2924,208.4623,28042.0
2025-04-11 12:10:00,208.59,209.09,208.43,208.56,25790.0,208.4623,208.9619,208.3023,208.4323,25790.0
2025-04-11 12:15:00,208.64,208.73,208.4,208.56,13786.0,208.5122,208.6022,208.2724,208.4323,13786.0
2025-04-11 12:20:00,208.52,209.02,207.97,207.99,37565.0,208.3923,208.892,207.8426,207.8626,37565.0
2025-04-11 12:25:00,207.87,208.38,207.67,208.3,14949.0,207.7427,208.2524,207.5428,208.1724,14949.0
2025-04-11 12:30:00,208.77,209.42,208.54,209.21,10032.0,208.6421,209.2917,208.4123,209.0819,10032.0
2025-04-11 12:35:00,209.36,209.9,209.24,209.58,6332.0,209.2318,209.7714,209.1119,209.4516,6332.0
2025-04-11 12:40:00,209.58,210.31,209.35,209.84,15614.0,209.4516,210.1812,209.2218,209.7115,15614.0
2025-04-11 12:45:00,209.7,210.25,209.62,210.21,29128.0,209.5716,210.1212,209.4916,210.0813,29128.0
2025-04-11 12:50:00,210.19,210.52,209.93,210.06,13574.0,210.0613,210.3911,209.8014,209.9313,13574.0
2025-04-11 12:55:00,210.06,210.3,209.83,210.04,12440.0,209.9313,210.1712,209.7015,209.9114,12440.0
2025-04-11 13:00:00,210.16,210.94,209.72,210.77,15099.0,210.0313,210.8108,209.5916,210.6409,15099.0
2025-04-11 13:05:00,210.77,211.74,210.7,210.99,45703.0,210.6409,211.6103,210.571,210.8608,45703.0
2025-04-11 13:10:00,211.04,211.14,210.61,210.81,9245.0,210.9107,211.0107,210.481,210.6809,9245.0
2025-04-11 13:15:00,210.87,211.1,209.79,210.12,20290.0,210.7409,210.9707,209.6615,209.9913,20290.0
2025-04-11 13:20:00,210.12,210.83,210.01,210.5,7506.0,209.9913,210.7009,209.8814,210.3711,7506.0
2025-04-11 13:25:00,210.38,210.38,209.65,209.82,8656.0,210.2512,210.2512,209.5216,209.6915,8656.0
2025-04-11 13:30:00,209.98,210.17,209.56,209.84,5748.0,209.8514,210.0413,209.4317,209.7115,5748.0
2025-04-11 13:35:00,209.86,211.37,209.84,211.23,7957.0,209.7315,211.2405,209.7115,211.1006,7957.0
2025-04-11 13:40:00,211.37,212.72,211.33,212.55,10451.0,211.2405,212.5897,211.2006,212.4198,10451.0
2025-04-11 13:45:00,212.34,212.71,211.92,212.48,8523.0,212.21,212.5797,211.7902,212.3499,8523.0
2025-04-11 13:50:00,212.35,213.9,212.22,213.53,53540.0,212.2199,213.769,212.09,213.3992,53540.0
2025-04-11 13:55:00,213.43,213.46,212.4,212.63,28060.0,213.2993,213.3293,212.2699,212.4998,28060.0
2025-04-11 14:00:00,212.73,212.96,211.96,212.22,23475.0,212.5997,212.8296,211.8302,212.09,23475.0
2025-04-11 14:05:00,212.28,212.48,211.65,211.78,5532.0,212.15,212.3499,211.5204,211.6503,5532.0
2025-04-11 14:10:00,211.79,212.23,211.53,211.61,7696.0,211.6603,212.1,211.4004,211.4804,7696.0
2025-04-11 14:15:00,211.76,211.94,211.18,211.38,7609.0,211.6303,211.8102,211.0507,211.2505,7609.0
2025-04-11 14:20:00,211.39,211.68,210.93,211.5,15215.0,211.2605,211.5504,210.8008,211.3705,15215.0
2025-04-11 14:25:00,211.61,211.71,211.15,211.68,5875.0,211.4804,211.5803,211.0207,211.5504,5875.0
2025-04-11 14:30:00,211.71,212.03,211.43,211.53,9640.0,211.5803,211.9001,211.3005,211.4004,9640.0
2025-04-11 14:35:00,211.49,212.22,211.39,211.89,10501.0,211.3605,212.09,211.2605,211.7602,10501.0
2025-04-11 14:40:00,212.03,212.53,211.57,211.69,16203.0,211.9001,212.3998,211.4404,211.5604,16203.0
2025-04-11 14:45:00,211.76,211.98,211.61,211.93,3925.0,211.6303,211.8502,211.4804,211.8002,3925.0
2025-04-11 14:50:00,211.74,211.97,211.16,211.74,18524.0,211.6103,211.8402,211.0307,211.6103,18524.0
2025-04-11 14:55:00,211.74,212.03,211.38,211.68,19760.0,211.6103,211.9001,211.2505,211.5504,19760.0
2025-04-11 15:00:00,211.65,212.59,211.63,211.95,22421.0,211.5204,212.4598,211.5004,211.8202,22421.0
2025-04-11 15:05:00,211.93,212.33,211.56,212.03,12362.0,211.8002,212.2,211.4304,211.9001,12362.0
2025-04-11 15:10:00,212.23,212.58,211.9,212.38,9820.0,212.1,212.4498,211.7702,212.2499,9820.0
2025-04-11 15:15:00,212.39,212.66,212.13,212.64,14948.0,212.2599,212.5298,212.0001,212.5098,14948.0
2025-04-11 15:20:00,212.61,212.81,212.44,212.81,8952.0,212.4798,212.6797,212.3099,212.6797,8952.0
2025-04-11 15:25:00,212.79,212.87,212.32,212.4,23161.0,212.6597,212.7396,212.19,212.2699,23161.0
2025-04-11 15:30:00,212.37,212.55,211.92,212.49,51640.0,212.2399,212.4198,211.7902,212.3599,51640.0
2025-04-11 15:35:00,212.41,212.41,211.79,212.22,29481.0,212.2799,212.2799,211.6603,212.09,29481.0
2025-04-11 15:40:00,212.14,212.25,211.59,211.89,33583.0,212.0101,212.12,211.4604,211.7602,33583.0
2025-04-11 15:45:00,211.89,212.17,211.64,212.07,34838.0,211.7602,212.0401,211.5104,211.9401,34838.0
2025-04-11 15:50:00,212.14,212.39,211.68,211.91,29407.0,212.0101,212.2599,211.5504,211.7802,29407.0
2025-04-11 15:55:00,211.74,212.68,211.74,212.29,152584.0,211.6103,212.5497,211.6103,212.16,152584.0
2025-04-14 09:30:00,211.75,213.24,210.89,211.53,48141.0,211.6203,213.1094,210.7608,211.4004,48141.0
2025-04-14 09:35:00,211.57,211.57,210.02,211.01,8768.0,211.4404,211.4404,209.8914,210.8808,8768.0
2025-04-14 09:40:00,210.57,210.93,209.6,210.08,12651.0,210.441,210.8008,209.4716,209.9513,12651.0
2025-04-14 09:45:00,210.44,211.02,209.46,210.12,56346.0,210.3111,210.8908,209.3317,209.9913,56346.0
2025-04-14 09:50:00,210.19,210.95,209.51,210.85,24327.0,210.0613,210.8208,209.3817,210.7209,24327.0
2025-04-14 09:55:00,210.67,211.19,209.98,210.59,25328.0,210.541,211.0607,209.8514,210.461,25328.0
2025-04-14 10:00:00,210.85,211.35,210.18,210.97,22723.0,210.7209,211.2206,210.0513,210.8408,22723.0
2025-04-14 10:05:00,211.04,211.35,210.61,210.63,36108.0,210.9107,211.2206,210.481,210.501,36108.0
2025-04-14 10:10:00,210.67,210.79,210.13,210.43,11952.0,210.541,210.6609,210.0013,210.3011,11952.0
2025-04-14 10:15:00,210.47,210.58,209.28,209.77,41042.0,210.3411,210.451,209.1518,209.6415,41042.0
2025-04-14 10:20:00,209.78,210.01,209.27,210.0,20381.0,209.6515,209.8814,209.1418,209.8714,20381.0
2025-04-14 10:25:00,209.89,210.98,209.66,210.52,24249.0,209.7615,210.8508,209.5316,210.3911,24249.0
2025-04-14 10:30:00,210.45,210.68,210.13,210.52,25875.0,210.3211,210.551,210.0013,210.3911,25875.0
2025-04-14 10:35:00,210.68,211.26,210.46,211.1,22069.0,210.551,211.1306,210.3311,210.9707,22069.0
2025-04-14 10:40:00,211.01,211.32,210.5,210.89,14547.0,210.8808,211.1906,210.3711,210.7608,14547.0
2025-04-14 10:45:00,210.97,211.46,210.86,211.25,20078.0,210.8408,211.3305,210.7309,211.1206,20078.0
2025-04-14 10:50:00,211.25,212.75,211.08,212.5,24477.0,211.1206,212.6197,210.9507,212.3699,24477.0
2025-04-14 10:55:00,212.56,212.66,211.14,211.32,68120.0,212.4298,212.5298,211.0107,211.1906,68120.0
2025-04-14 11:00:00,211.34,211.64,211.02,211.17,10639.0,211.2106,211.5104,210.8908,211.0407,10639.0
2025-04-14 11:05:00,211.13,211.13,210.29,210.44,61515.0,211.0007,211.0007,210.1612,210.3111,61515.0
2025-04-14 11:10:00,210.62,210.69,209.81,209.81,74612.0,210.491,210.561,209.6815,209.6815,74612.0
2025-04-14 11:15:00,209.98,210.2,209.51,209.75,10301.0,209.8514,210.0713,209.3817,209.6215,10301.0
2025-04-14 11:20:00,209.74,210.12,209.25,210.12,36891.0,209.6115,209.9913,209.1218,209.9913,36891.0
2025-04-14 11:25:00,210.08,210.11,209.3,209.53,57966.0,209.9513,209.9813,209.1718,209.4017,57966.0
2025-04-14 11:30:00,209.5,209.54,209.0,209.39,13700.0,209.3717,209.4117,208.872,209.2618,13700.0
2025-04-14 11:35:00,209.24,209.34,208.64,208.97,27937.0,209.1119,209.2118,208.5122,208.842,27937.0
2025-04-14 11:40:00,208.83,209.5,208.54,209.46,11506.0,208.7021,209.3717,208.4123,209.3317,11506.0
2025-04-14 11:45:00,209.44,209.44,207.82,208.29,16293.0,209.3117,209.3117,207.6927,208.1624,16293.0
2025-04-14 11:50:00,208.24,208.41,207.95,208.29,8923.0,208.1125,208.2824,207.8226,208.1624,8923.0
2025-04-14 11:55:00,208.24,208.44,207.51,207.74,22366.0,208.1125,208.3123,207.3829,207.6128,22366.0
2025-04-14 12:00:00,207.51,207.87,207.22,207.78,20345.0,207.3829,207.7427,207.0931,207.6527,20345.0
2025-04-14 12:05:00,207.84,207.86,207.22,207.46,10815.0,207.7127,207.7327,207.0931,207.3329,10815.0
2025-04-14 12:10:00,207.27,207.51,206.66,207.22,21163.0,207.1431,207.3829,206.5334,207.0931,21163.0
2025-04-14 12:15:00,207.2,208.0,207.16,207.83,26521.0,207.0731,207.8726,207.0331,207.7027,26521.0
2025-04-14 12:20:00,207.83,208.7,207.67,208.15,32491.0,207.7027,208.5722,207.5428,208.0225,32491.0
2025-04-14 12:25:00,207.96,208.1,207.65,207.82,12702.0,207.8326,207.9726,207.5228,207.6927,12702.0
2025-04-14 12:30:00,207.81,208.73,207.56,208.73,15261.0,207.6827,208.6022,207.4329,208.6022,15261.0
2025-04-14 12:35:00,208.74,209.08,208.33,208.45,15893.0,208.6122,208.952,208.2024,208.3223,15893.0
2025-04-14 12:40:00,208.46,208.74,208.22,208.55,13656.0,208.3323,208.6122,208.0925,208.4223,13656.0
2025-04-14 12:45:00,208.56,208.76,208.17,208.17,8079.0,208.4323,208.6321,208.0425,208.0425,8079.0
2025-04-14 12:50:00,208.28,208.43,208.04,208.33,28746.0,208.1524,208.3023,207.9126,208.2024,28746.0
2025-04-14 12:55:00,208.25,208.58,207.97,208.03,6885.0,208.1225,208.4523,207.8426,207.9026,6885.0
2025-04-14 13:00:00,208.02,210.07,207.87,208.43,38687.0,207.8926,209.9413,207.7427,208.3023,38687.0
2025-04-14 13:05:00,208.43,208.52,208.08,208.5,15526.0,208.3023,208.3923,207.9526,208.3723,15526.0
2025-04-14 13:10:00,208.47,208.94,208.41,208.77,12924.0,208.3423,208.812,208.2824,208.6421,12924.0
2025-04-14 13:15:00,208.77,209.07,208.44,209.05,11120.0,208.6421,208.942,208.3123,208.922,11120.0
2025-04-14 13:20:00,208.9,209.09,208.67,208.86,12182.0,208.7721,208.9619,208.5422,208.7321,12182.0
2025-04-14 13:25:00,208.98,209.05,208.51,208.69,9355.0,208.852,208.922,208.3823,208.5622,9355.0
2025-04-14 13:30:00,208.73,209.13,208.51,208.76,16276.0,208.6022,209.0019,208.3823,208.6321,16276.0
2025-04-14 13:35:00,208.8,209.04,208.66,208.8,6328.0,208.6721,208.912,208.5322,208.6721,6328.0
2025-04-14 13:40:00,208.79,208.87,208.65,208.74,7506.0,208.6621,208.7421,208.5222,208.6122,7506.0
2025-04-14 13:45:00,208.74,209.17,208.64,209.03,14755.0,208.6122,209.0419,208.5122,208.902,14755.0
2025-04-14 13:50:00,209.09,209.93,208.85,209.79,23572.0,208.9619,209.8014,208.7221,209.6615,23572.0
2025-04-14 13:55:00,209.86,209.86,209.47,209.47,4342.0,209.7315,209.7315,209.3417,209.3417,4342.0
2025-04-14 14:00:00,209.43,209.72,209.41,209.6,8329.0,209.3017,209.5916,209.2817,209.4716,8329.0
2025-04-14 14:05:00,209.51,209.7,209.33,209.58,4876.0,209.3817,209.5716,209.2018,209.4516,4876.0
2025-04-14 14:10:00,209.55,209.92,209.43,209.87,7546.0,209.4217,209.7914,209.3017,209.7415,7546.0
2025-04-14 14:15:00,209.9,210.25,209.54,209.93,37003.0,209.7714,210.1212,209.4117,209.8014,37003.0
2025-04-14 14:20:00,209.93,210.47,209.83,210.38,37562.0,209.8014,210.3411,209.7015,210.2512,37562.0
2025-04-14 14:25:00,210.35,210.51,209.86,209.87,22601.0,210.2212,210.3811,209.7315,209.7415,22601.0
2025-04-14 14:30:00,209.85,210.1,209.67,209.96,19270.0,209.7215,209.9713,209.5416,209.8314,19270.0
2025-04-14 14:35:00,209.96,210.63,209.68,210.28,21354.0,209.8314,210.501,209.5516,210.1512,21354.0
2025-04-14 14:40:00,210.18,210.44,210.05,210.39,6888.0,210.0513,210.3111,209.9214,210.2611,6888.0
2025-04-14 14:45:00,210.39,210.53,210.14,210.34,9121.0,210.2611,210.4011,210.0113,210.2112,9121.0
2025-04-14 14:50:00,210.3,210.37,210.05,210.15,7915.0,210.1712,210.2412,209.9214,210.0213,7915.0
2025-04-14 14:55:00,210.08,210.08,209.66,210.02,13577.0,209.9513,209.9513,209.5316,209.8914,13577.0
2025-04-14 15:00:00,210.02,210.26,210.02,210.26,6218.0,209.8914,210.1312,209.8914,210.1312,6218.0
2025-04-14 15:05:00,210.18,210.79,210.17,210.74,15019.0,210.0513,210.6609,210.0413,210.6109,15019.0
2025-04-14 15:10:00,210.65,211.12,210.56,211.09,20202.0,210.521,210.9907,210.431,210.9607,20202.0
2025-04-14 15:15:00,210.93,211.11,210.68,210.97,11114.0,210.8008,210.9807,210.551,210.8408,11114.0
2025-04-14 15:20:00,210.87,211.18,210.79,211.08,5697.0,210.7409,211.0507,210.6609,210.9507,5697.0
2025-04-14 15:25:00,211.05,211.24,210.75,211.19,12029.0,210.9207,211.1106,210.6209,211.0607,12029.0
2025-04-14 15:30:00,211.19,211.27,210.91,210.97,17375.0,211.0607,211.1406,210.7808,210.8408,17375.0
2025-04-14 15:35:00,210.93,210.93,210.51,210.65,7648.0,210.8008,210.8008,210.3811,210.521,7648.0
2025-04-14 15:40:00,210.74,211.07,210.59,210.98,26993.0,210.6109,210.9407,210.461,210.8508,26993.0
2025-04-14 15:45:00,210.98,211.16,210.73,210.93,13683.0,210.8508,211.0307,210.6009,210.8008,13683.0
2025-04-14 15:50:00,210.85,210.91,210.3,210.51,30727.0,210.7209,210.7808,210.1712,210.3811,30727.0
2025-04-14 15:55:00,210.39,210.39,209.84,210.16,84416.0,210.2611,210.2611,209.7115,210.0313,84416.0
2025-04-15 09:30:00,211.32,211.62,210.44,210.9,44006.0,211.1906,211.4904,210.3111,210.7708,44006.0
2025-04-15 09:35:00,210.85,211.51,210.37,211.43,20985.0,210.7209,211.3805,210.2412,211.3005,20985.0
2025-04-15 09:40:00,211.54,211.9,211.16,211.88,21531.0,211.4104,211.7702,211.0307,211.7502,21531.0
2025-04-15 09:45:00,212.08,212.63,211.67,212.4,23927.0,211.9501,212.4998,211.5404,212.2699,23927.0
2025-04-15 09:50:00,212.52,213.05,212.0,212.17,20142.0,212.3898,212.9195,211.8702,212.0401,20142.0
2025-04-15 09:55:00,212.17,212.64,211.94,211.94,23026.0,212.0401,212.5098,211.8102,211.8102,23026.0
2025-04-15 10:00:00,212.02,212.27,211.46,211.62,14314.0,211.8901,212.14,211.3305,211.4904,14314.0
2025-04-15 10:05:00,211.46,212.12,211.46,211.73,13359.0,211.3305,211.9901,211.3305,211.6003,13359.0
2025-04-15 10:10:00,211.81,212.41,211.39,211.69,17545.0,211.6803,212.2799,211.2605,211.5604,17545.0
2025-04-15 10:15:00,211.68,211.84,211.05,211.41,55999.0,211.5504,211.7103,210.9207,211.2805,55999.0
2025-04-15 10:20:00,211.28,212.21,211.03,211.53,27877.0,211.1506,212.08,210.9008,211.4004,27877.0
2025-04-15 10:25:00,211.38,212.0,211.26,211.58,36874.0,211.2505,211.8702,211.1306,211.4504,36874.0
2025-04-15 10:30:00,211.58,212.55,211.58,212.37,8830.0,211.4504,212.4198,211.4504,212.2399,8830.0
2025-04-15 10:35:00,212.35,212.76,211.77,211.84,13666.0,212.2199,212.6297,211.6403,211.7103,13666.0
2025-04-15 10:40:00,211.97,212.58,211.64,212.32,9223.0,211.8402,212.4498,211.5104,212.19,9223.0
2025-04-15 10:45:00,212.4,212.4,211.38,211.94,19618.0,212.2699,212.2699,211.2505,211.8102,19618.0
2025-04-15 10:50:00,211.71,212.07,211.49,211.8,5016.0,211.5803,211.9401,211.3605,211.6703,5016.0
2025-04-15 10:55:00,211.81,212.11,211.7,211.83,11711.0,211.6803,211.9801,211.5703,211.7003,11711.0
2025-04-15 11:00:00,211.74,212.14,211.71,212.06,6894.0,211.6103,212.0101,211.5803,211.9301,6894.0
2025-04-15 11:05:00,212.06,212.22,211.63,212.03,11427.0,211.9301,212.09,211.5004,211.9001,11427.0
2025-04-15 11:10:00,212.01,212.35,211.9,211.99,9571.0,211.8802,212.2199,211.7702,211.8602,9571.0
2025-04-15 11:15:00,212.22,212.37,212.0,212.06,6351.0,212.09,212.2399,211.8702,211.9301,6351.0
2025-04-15 11:20:00,212.06,212.14,211.71,211.92,12110.0,211.9301,212.0101,211.5803,211.7902,12110.0
2025-04-15 11:25:00,211.92,211.98,211.51,211.7,10773.0,211.7902,211.8502,211.3805,211.5703,10773.0
2025-04-15 11:30:00,211.61,212.26,211.6,211.81,10564.0,211.4804,212.13,211.4704,211.6803,10564.0
2025-04-15 11:35:00,211.82,212.01,211.59,211.96,7999.0,211.6903,211.8802,211.4604,211.8302,7999.0
2025-04-15 11:40:00,211.77,212.18,211.76,212.0,5571.0,211.6403,212.0501,211.6303,211.8702,5571.0
2025-04-15 11:45:00,212.02,212.19,211.83,211.83,7277.0,211.8901,212.06,211.7003,211.7003,7277.0
2025-04-15 11:50:00,211.93,212.08,211.59,211.84,11144.0,211.8002,211.9501,211.4604,211.7103,11144.0
2025-04-15 11:55:00,211.78,211.88,211.59,211.87,8420.0,211.6503,211.7502,211.4604,211.7402,8420.0
2025-04-15 12:00:00,211.86,212.29,211.84,212.25,10866.0,211.7302,212.16,211.7103,212.12,10866.0
2025-04-15 12:05:00,212.31,212.4,211.97,212.26,7824.0,212.18,212.2699,211.8402,212.13,7824.0
2025-04-15 12:10:00,212.24,212.44,211.94,212.27,7360.0,212.11,212.3099,211.8102,212.14,7360.0
2025-04-15 12:15:00,212.24,212.47,212.14,212.27,4054.0,212.11,212.3399,212.0101,212.14,4054.0
2025-04-15 12:20:00,212.16,212.58,212.12,212.45,5086.0,212.0301,212.4498,211.9901,212.3199,5086.0
2025-04-15 12:25:00,212.58,212.58,212.3,212.32,3888.0,212.4498,212.4498,212.17,212.19,3888.0
2025-04-15 12:30:00,212.34,212.82,212.34,212.51,4274.0,212.21,212.6897,212.21,212.3798,4274.0
2025-04-15 12:35:00,212.55,212.82,212.54,212.67,5143.0,212.4198,212.6897,212.4098,212.5398,5143.0
2025-04-15 12:40:00,212.64,212.89,212.55,212.87,9429.0,212.5098,212.7596,212.4198,212.7396,9429.0
2025-04-15 12:45:00,212.86,212.92,212.76,212.77,13238.0,212.7296,212.7896,212.6297,212.6397,13238.0
2025-04-15 12:50:00,212.89,213.05,212.53,212.57,10181.0,212.7596,212.9195,212.3998,212.4398,10181.0
2025-04-15 12:55:00,212.54,212.57,212.09,212.31,9319.0,212.4098,212.4398,211.9601,212.18,9319.0
2025-04-15 13:00:00,212.26,212.54,211.98,212.52,9798.0,212.13,212.4098,211.8502,212.3898,9798.0
2025-04-15 13:05:00,212.4,212.55,212.21,212.26,11274.0,212.2699,212.4198,212.08,212.13,11274.0
2025-04-15 13:10:00,212.27,212.61,212.23,212.47,10986.0,212.14,212.4798,212.1,212.3399,10986.0
2025-04-15 13:15:00,212.46,212.49,211.91,212.22,18545.0,212.3299,212.3599,211.7802,212.09,18545.0
2025-04-15 13:20:00,212.39,212.45,212.09,212.23,10573.0,212.2599,212.3199,211.9601,212.1,10573.0
2025-04-15 13:25:00,212.29,212.29,211.7,211.82,9512.0,212.16,212.16,211.5703,211.6903,9512.0
2025-04-15 13:30:00,211.96,212.17,211.91,211.91,9102.0,211.8302,212.0401,211.7802,211.7802,9102.0
2025-04-15 13:35:00,211.84,212.04,211.67,211.99,3196.0,211.7103,211.9101,211.5404,211.8602,3196.0
2025-04-15 13:40:00,212.07,212.42,211.91,212.4,17362.0,211.9401,212.2899,211.7802,212.2699,17362.0
2025-04-15 13:45:00,212.43,212.52,212.22,212.37,19583.0,212.2999,212.3898,212.09,212.2399,19583.0
2025-04-15 13:50:00,212.31,212.47,211.56,211.65,9450.0,212.18,212.3399,211.4304,211.5204,9450.0
2025-04-15 13:55:00,211.72,211.98,211.6,211.6,10511.0,211.5903,211.8502,211.4704,211.4704,10511.0
2025-04-15 14:00:00,211.58,211.81,211.17,211.36,7847.0,211.4504,211.6803,211.0407,211.2306,7847.0
2025-04-15 14:05:00,211.39,211.51,211.18,211.34,4277.0,211.2605,211.3805,211.0507,211.2106,4277.0
2025-04-15 14:10:00,211.34,211.44,211.08,211.11,11730.0,211.2106,211.3105,210.9507,210.9807,11730.0
2025-04-15 14:15:00,211.12,211.29,211.07,211.12,4149.0,210.9907,211.1606,210.9407,210.9907,4149.0
2025-04-15 14:20:00,211.23,211.43,211.06,211.2,7405.0,211.1006,211.3005,210.9307,211.0707,7405.0
2025-04-15 14:25:00,211.31,211.49,211.22,211.29,7315.0,211.1806,211.3605,211.0906,211.1606,7315.0
2025-04-15 14:30:00,211.42,211.62,211.36,211.62,9318.0,211.2905,211.4904,211.2306,211.4904,9318.0
2025-04-15 14:35:00,211.61,211.78,211.52,211.63,6157.0,211.4804,211.6503,211.3905,211.5004,6157.0
2025-04-15 14:40:00,211.71,211.99,211.64,211.93,7544.0,211.5803,211.8602,211.5104,211.8002,7544.0
2025-04-15 14:45:00,211.93,212.21,211.67,211.67,5340.0,211.8002,212.08,211.5404,211.5404,5340.0
2025-04-15 14:50:00,211.67,211.91,211.54,211.88,8726.0,211.5404,211.7802,211.4104,211.7502,8726.0
2025-04-15 14:55:00,211.88,212.07,211.82,211.88,10407.0,211.7502,211.9401,211.6903,211.7502,10407.0
2025-04-15 15:00:00,211.8,211.85,211.54,211.59,10511.0,211.6703,211.7203,211.4104,211.4604,10511.0
2025-04-15 15:05:00,211.53,211.69,211.44,211.69,14763.0,211.4004,211.5604,211.3105,211.5604,14763.0
2025-04-15 15:10:00,211.74,212.26,211.64,212.14,7052.0,211.6103,212.13,211.5104,212.0101,7052.0
2025-04-15 15:15:00,212.13,212.22,212.06,212.15,6122.0,212.0001,212.09,211.9301,212.0201,6122.0
2025-04-15 15:20:00,212.07,212.26,211.84,211.89,8520.0,211.9401,212.13,211.7103,211.7602,8520.0
2025-04-15 15:25:00,211.82,212.09,211.7,211.92,13000.0,211.6903,211.9601,211.5703,211.7902,13000.0
2025-04-15 15:30:00,211.92,212.21,211.86,211.96,8396.0,211.7902,212.08,211.7302,211.8302,8396.0
2025-04-15 15:35:00,211.86,212.08,211.65,211.65,19127.0,211.7302,211.9501,211.5204,211.5204,19127.0
2025-04-15 15:40:00,211.61,211.68,211.47,211.55,14040.0,211.4804,211.5504,211.3405,211.4204,14040.0
2025-04-15 15:45:00,211.56,211.6,211.4,211.45,11312.0,211.4304,211.4704,211.2705,211.3205,11312.0
2025-04-15 15:50:00,211.48,211.79,211.38,211.44,28295.0,211.3505,211.6603,211.2505,211.3105,28295.0
2025-04-15 15:55:00,211.49,211.5,211.11,211.29,80092.0,211.3605,211.3705,210.9807,211.1606,80092.0
2025-04-16 09:30:00,209.27,211.24,208.92,211.24,18456.0,209.1418,211.1106,208.792,211.1106,18456.0
2025-04-16 09:35:00,210.97,212.01,210.47,211.03,17456.0,210.8408,211.8802,210.3411,210.9008,17456.0
2025-04-16 09:40:00,211.03,212.33,211.02,212.14,15383.0,210.9008,212.2,210.8908,212.0101,15383.0
2025-04-16 09:45:00,211.76,211.76,210.72,210.73,9603.0,211.6303,211.6303,210.5909,210.6009,9603.0
2025-04-16 09:50:00,210.72,210.9,209.88,210.01,7589.0,210.5909,210.7708,209.7515,209.8814,7589.0
2025-04-16 09:55:00,210.0,210.31,209.42,209.44,22034.0,209.8714,210.1812,209.2917,209.3117,22034.0
2025-04-16 10:00:00,209.44,209.85,209.3,209.69,20278.0,209.3117,209.7215,209.1718,209.5616,20278.0
2025-04-16 10:05:00,209.78,210.73,209.75,210.33,20574.0,209.6515,210.6009,209.6215,210.2012,20574.0
2025-04-16 10:10:00,210.36,210.48,209.78,209.82,13217.0,210.2312,210.3511,209.6515,209.6915,13217.0
2025-04-16 10:15:00,209.82,210.08,209.57,210.08,14637.0,209.6915,209.9513,209.4416,209.9513,14637.0
2025-04-16 10:20:00,210.06,210.62,209.94,210.62,12086.0,209.9313,210.491,209.8114,210.491,12086.0
2025-04-16 10:25:00,210.82,211.04,210.39,210.52,9546.0,210.6909,210.9107,210.2611,210.3911,9546.0
2025-04-16 10:30:00,210.52,210.92,210.14,210.76,13905.0,210.3911,210.7908,210.0113,210.6309,13905.0
2025-04-16 10:35:00,210.7,210.93,210.47,210.91,4694.0,210.571,210.8008,210.3411,210.7808,4694.0
2025-04-16 10:40:00,210.86,211.33,210.72,211.33,8283.0,210.7309,211.2006,210.5909,211.2006,8283.0
2025-04-16 10:45:00,211.17,211.5,211.12,211.27,15645.0,211.0407,211.3705,210.9907,211.1406,15645.0
2025-04-16 10:50:00,211.38,212.06,211.38,211.79,5396.0,211.2505,211.9301,211.2505,211.6603,5396.0
2025-04-16 10:55:00,211.79,212.12,211.48,212.12,5692.0,211.6603,211.9901,211.3505,211.9901,5692.0
2025-04-16 11:00:00,212.11,212.16,211.78,212.09,7482.0,211.9801,212.0301,211.6503,211.9601,7482.0
2025-04-16 11:05:00,212.07,212.32,211.79,212.32,6961.0,211.9401,212.19,211.6603,212.19,6961.0
2025-04-16 11:10:00,212.34,212.46,212.02,212.15,9479.0,212.21,212.3299,211.8901,212.0201,9479.0
2025-04-16 11:15:00,211.99,212.17,211.61,212.03,6348.0,211.8602,212.0401,211.4804,211.9001,6348.0
2025-04-16 11:20:00,212.05,212.82,212.05,212.81,4233.0,211.9201,212.6897,211.9201,212.6797,4233.0
2025-04-16 11:25:00,212.86,213.0,212.63,212.75,12683.0,212.7296,212.8695,212.4998,212.6197,12683.0
2025-04-16 11:30:00,212.77,213.02,212.51,213.02,11549.0,212.6397,212.8895,212.3798,212.8895,11549.0
2025-04-16 11:35:00,213.03,213.03,212.61,212.68,5900.0,212.8995,212.8995,212.4798,212.5497,5900.0
2025-04-16 11:40:00,212.69,212.73,212.18,212.31,9092.0,212.5597,212.5997,212.0501,212.18,9092.0
2025-04-16 11:45:00,212.36,212.36,211.87,211.87,3543.0,212.2299,212.2299,211.7402,211.7402,3543.0
2025-04-16 11:50:00,211.95,211.99,211.67,211.74,3804.0,211.8202,211.8602,211.5404,211.6103,3804.0
2025-04-16 11:55:00,211.77,212.22,211.77,212.02,12846.0,211.6403,212.09,211.6403,211.8901,12846.0
2025-04-16 12:00:00,211.99,212.22,211.88,212.0,15231.0,211.8602,212.09,211.7502,211.8702,15231.0
2025-04-16 12:05:00,211.99,212.13,211.75,211.99,49258.0,211.8602,212.0001,211.6203,211.8602,49258.0
2025-04-16 12:10:00,212.03,212.18,211.86,212.04,4832.0,211.9001,212.0501,211.7302,211.9101,4832.0
2025-04-16 12:15:00,211.92,212.23,211.9,212.02,4125.0,211.7902,212.1,211.7702,211.8901,4125.0
2025-04-16 12:20:00,212.09,212.3,211.97,212.3,2246.0,211.9601,212.17,211.8402,212.17,2246.0
2025-04-16 12:25:00,212.3,212.3,212.03,212.18,6272.0,212.17,212.17,211.9001,212.0501,6272.0
2025-04-16 12:30:00,212.21,212.21,211.93,212.21,5298.0,212.08,212.08,211.8002,212.08,5298.0
2025-04-16 12:35:00,212.23,212.23,211.77,211.85,3910.0,212.1,212.1,211.6403,211.7203,3910.0
2025-04-16 12:40:00,211.72,211.8,211.54,211.61,2389.0,211.5903,211.6703,211.4104,211.4804,2389.0
2025-04-16 12:45:00,211.73,211.73,211.34,211.41,4800.0,211.6003,211.6003,211.2106,211.2805,4800.0
2025-04-16 12:50:00,211.48,211.61,211.45,211.58,3791.0,211.3505,211.4804,211.3205,211.4504,3791.0
2025-04-16 12:55:00,211.57,211.61,211.29,211.43,3985.0,211.4404,211.4804,211.1606,211.3005,3985.0
2025-04-16 13:00:00,211.38,211.71,211.19,211.38,12710.0,211.2505,211.5803,211.0607,211.2505,12710.0
2025-04-16 13:05:00,211.28,211.86,211.28,211.67,12142.0,211.1506,211.7302,211.1506,211.5404,12142.0
2025-04-16 13:10:00,211.66,211.71,211.41,211.45,38154.0,211.5304,211.5803,211.2805,211.3205,38154.0
2025-04-16 13:15:00,211.44,211.91,211.43,211.8,4546.0,211.3105,211.7802,211.3005,211.6703,4546.0
2025-04-16 13:20:00,211.83,211.83,211.5,211.56,4476.0,211.7003,211.7003,211.3705,211.4304,4476.0
2025-04-16 13:25:00,211.56,211.73,211.53,211.72,6508.0,211.4304,211.6003,211.4004,211.5903,6508.0
2025-04-16 13:30:00,211.62,211.69,210.5,210.59,19144.0,211.4904,211.5604,210.3711,210.461,19144.0
2025-04-16 13:35:00,210.71,210.77,210.39,210.48,18495.0,210.581,210.6409,210.2611,210.3511,18495.0
2025-04-16 13:40:00,210.52,210.55,209.72,209.85,23109.0,210.3911,210.421,209.5916,209.7215,23109.0
2025-04-16 13:45:00,209.77,209.83,209.35,209.43,17199.0,209.6415,209.7015,209.2218,209.3017,17199.0
2025-04-16 13:50:00,209.41,209.48,208.98,208.98,12306.0,209.2817,209.3517,208.852,208.852,12306.0
2025-04-16 13:55:00,209.18,209.18,208.32,208.61,9076.0,209.0519,209.0519,208.1924,208.4822,9076.0
2025-04-16 14:00:00,208.42,209.2,208.34,208.53,12162.0,208.2924,209.0719,208.2124,208.4023,12162.0
2025-04-16 14:05:00,208.55,209.11,208.5,209.11,9685.0,208.4223,208.9819,208.3723,208.9819,9685.0
2025-04-16 14:10:00,209.14,209.46,209.08,209.42,5215.0,209.0119,209.3317,208.952,209.2917,5215.0
2025-04-16 14:15:00,209.54,209.54,209.14,209.36,15545.0,209.4117,209.4117,209.0119,209.2318,15545.0
2025-04-16 14:20:00,209.22,209.86,209.21,209.86,15887.0,209.0919,209.7315,209.0819,209.7315,15887.0
2025-04-16 14:25:00,209.82,210.03,209.58,209.58,12274.0,209.6915,209.9014,209.4516,209.4516,12274.0
2025-04-16 14:30:00,209.6,209.63,209.33,209.37,15719.0,209.4716,209.5016,209.2018,209.2418,15719.0
2025-04-16 14:35:00,209.37,209.43,208.96,208.98,6286.0,209.2418,209.3017,208.832,208.852,6286.0
2025-04-16 14:40:00,209.02,209.16,208.75,208.93,7536.0,208.892,209.0319,208.6222,208.802,7536.0
2025-04-16 14:45:00,209.01,209.19,208.73,208.87,13352.0,208.882,209.0619,208.6022,208.7421,13352.0
2025-04-16 14:50:00,208.81,208.86,208.31,208.47,9734.0,208.6821,208.7321,208.1824,208.3423,9734.0
2025-04-16 14:55:00,208.4,208.58,208.05,208.11,11910.0,208.2724,208.4523,207.9226,207.9825,11910.0
2025-04-16 15:00:00,208.1,208.19,207.24,207.46,12470.0,207.9726,208.0625,207.1131,207.3329,12470.0
2025-04-16 15:05:00,207.43,207.77,207.37,207.4,18507.0,207.303,207.6428,207.243,207.273,18507.0
2025-04-16 15:10:00,207.39,207.83,207.14,207.59,35708.0,207.263,207.7027,207.0131,207.4629,35708.0
2025-04-16 15:15:00,207.42,207.82,207.37,207.42,11434.0,207.293,207.6927,207.243,207.293,11434.0
2025-04-16 15:20:00,207.33,207.52,206.91,207.04,12340.0,207.203,207.3929,206.7833,206.9132,12340.0
2025-04-16 15:25:00,206.94,207.42,206.86,207.25,12755.0,206.8133,207.293,206.7333,207.1231,12755.0
2025-04-16 15:30:00,207.34,207.83,207.24,207.68,18259.0,207.213,207.7027,207.1131,207.5528,18259.0
2025-04-16 15:35:00,207.58,207.81,207.37,207.81,14076.0,207.4529,207.6827,207.243,207.6827,14076.0
2025-04-16 15:40:00,207.81,208.2,207.77,207.86,24456.0,207.6827,208.0725,207.6428,207.7327,24456.0
2025-04-16 15:45:00,207.97,208.56,207.89,208.49,83009.0,207.8426,208.4323,207.7627,208.3623,83009.0
2025-04-16 15:50:00,208.53,209.49,208.49,209.25,64152.0,208.4023,209.3617,208.3623,209.1218,64152.0
2025-04-16 15:55:00,209.13,209.5,208.6,209.18,76682.0,209.0019,209.3717,208.4722,209.0519,76682.0
2025-04-17 09:30:00,210.8,211.65,209.59,211.39,68269.0,210.6709,211.5204,209.4616,211.2605,68269.0
2025-04-17 09:35:00,210.92,211.35,210.68,210.76,12913.0,210.7908,211.2206,210.551,210.6309,12913.0
2025-04-17 09:40:00,211.04,211.37,210.49,210.52,7632.0,210.9107,211.2405,210.3611,210.3911,7632.0
2025-04-17 09:45:00,210.56,210.82,210.04,210.66,10088.0,210.431,210.6909,209.9114,210.531,10088.0
2025-04-17 09:50:00,210.66,211.26,210.66,210.98,11889.0,210.531,211.1306,210.531,210.8508,11889.0
2025-04-17 09:55:00,210.98,211.07,210.64,211.01,7501.0,210.8508,210.9407,210.511,210.8808,7501.0
2025-04-17 10:00:00,211.01,211.39,210.74,211.0,17374.0,210.8808,211.2605,210.6109,210.8708,17374.0
2025-04-17 10:05:00,211.15,211.15,210.21,210.21,12406.0,211.0207,211.0207,210.0813,210.0813,12406.0
2025-04-17 10:10:00,210.46,210.96,210.29,210.46,4943.0,210.3311,210.8308,210.1612,210.3311,4943.0
2025-04-17 10:15:00,210.64,210.64,209.46,209.76,18388.0,210.511,210.511,209.3317,209.6315,18388.0
2025-04-17 10:20:00,209.62,209.94,209.35,209.36,2800.0,209.4916,209.8114,209.2218,209.2318,2800.0
2025-04-17 10:25:00,209.5,209.76,209.41,209.41,3836.0,209.3717,209.6315,209.2817,209.2817,3836.0
2025-04-17 10:30:00,209.46,209.68,209.17,209.66,7309.0,209.3317,209.5516,209.0419,209.5316,7309.0
2025-04-17 10:35:00,209.54,209.54,208.88,209.0,9678.0,209.4117,209.4117,208.7521,208.872,9678.0
2025-04-17 10:40:00,209.03,209.72,209.03,209.46,22424.0,208.902,209.5916,208.902,209.3317,22424.0
2025-04-17 10:45:00,209.46,209.6,209.28,209.52,7008.0,209.3317,209.4716,209.1518,209.3917,7008.0
2025-04-17 10:50:00,209.53,209.65,209.18,209.53,9567.0,209.4017,209.5216,209.0519,209.4017,9567.0
2025-04-17 10:55:00,209.45,209.45,209.22,209.22,4070.0,209.3217,209.3217,209.0919,209.0919,4070.0
2025-04-17 11:00:00,209.19,209.56,209.15,209.34,16258.0,209.0619,209.4317,209.0219,209.2118,16258.0
2025-04-17 11:05:00,209.48,210.74,209.45,210.47,21505.0,209.3517,210.6109,209.3217,210.3411,21505.0
2025-04-17 11:10:00,210.32,210.57,209.84,210.17,42800.0,210.1912,210.441,209.7115,210.0413,42800.0
2025-04-17 11:15:00,210.09,210.43,209.85,210.23,24637.0,209.9613,210.3011,209.7215,210.1012,24637.0
2025-04-17 11:20:00,210.23,210.36,209.91,210.26,5082.0,210.1012,210.2312,209.7814,210.1312,5082.0
2025-04-17 11:25:00,210.25,210.25,209.44,209.6,9205.0,210.1212,210.1212,209.3117,209.4716,9205.0
2025-04-17 11:30:00,209.75,210.32,209.72,210.2,7390.0,209.6215,210.1912,209.5916,210.0713,7390.0
2025-04-17 11:35:00,210.0,210.58,209.95,210.55,14012.0,209.8714,210.451,209.8214,210.421,14012.0
2025-04-17 11:40:00,210.55,210.56,210.08,210.08,9670.0,210.421,210.431,209.9513,209.9513,9670.0
2025-04-17 11:45:00,210.09,210.4,209.97,210.06,8111.0,209.9613,210.2711,209.8414,209.9313,8111.0
2025-04-17 11:50:00,210.06,210.42,209.87,209.94,6119.0,209.9313,210.2911,209.7415,209.8114,6119.0
2025-04-17 11:55:00,209.87,210.12,209.78,209.79,10865.0,209.7415,209.9913,209.6515,209.6615,10865.0
2025-04-17 12:00:00,209.91,210.7,209.38,209.62,13043.0,209.7814,210.571,209.2518,209.4916,13043.0
2025-04-17 12:05:00,209.56,210.37,209.53,210.0,13163.0,209.4317,210.2412,209.4017,209.8714,13163.0
2025-04-17 12:10:00,209.82,210.09,209.57,210.0,11617.0,209.6915,209.9613,209.4416,209.8714,11617.0
2025-04-17 12:15:00,210.01,210.56,209.86,210.28,12835.0,209.8814,210.431,209.7315,210.1512,12835.0
2025-04-17 12:20:00,210.21,210.48,210.06,210.23,9791.0,210.0813,210.3511,209.9313,210.1012,9791.0
2025-04-17 12:25:00,210.41,211.08,210.32,210.61,27127.0,210.2811,210.9507,210.1912,210.481,27127.0
2025-04-17 12:30:00,210.49,211.03,210.47,210.91,11748.0,210.3611,210.9008,210.3411,210.7808,11748.0
2025-04-17 12:35:00,211.03,211.17,210.59,210.62,18303.0,210.9008,211.0407,210.461,210.491,18303.0
2025-04-17 12:40:00,210.62,211.05,210.45,210.7,17514.0,210.491,210.9207,210.3211,210.571,17514.0
2025-04-17 12:45:00,210.85,211.19,210.75,211.06,7406.0,210.7209,211.0607,210.6209,210.9307,7406.0
2025-04-17 12:50:00,211.23,211.63,210.94,211.48,5574.0,211.1006,211.5004,210.8108,211.3505,5574.0
2025-04-17 12:55:00,211.35,211.7,211.21,211.53,11284.0,211.2206,211.5703,211.0806,211.4004,11284.0
2025-04-17 13:00:00,211.71,211.81,211.31,211.45,9529.0,211.5803,211.6803,211.1806,211.3205,9529.0
2025-04-17 13:05:00,211.45,211.47,211.23,211.47,1734.0,211.3205,211.3405,211.1006,211.3405,1734.0
2025-04-17 13:10:00,211.35,211.36,210.89,210.89,5795.0,211.2206,211.2306,210.7608,210.7608,5795.0
2025-04-17 13:15:00,210.94,210.99,210.5,210.72,4848.0,210.8108,210.8608,210.3711,210.5909,4848.0
2025-04-17 13:20:00,210.6,210.67,210.28,210.48,4095.0,210.471,210.541,210.1512,210.3511,4095.0
2025-04-17 13:25:00,210.45,210.58,210.23,210.42,10869.0,210.3211,210.451,210.1012,210.2911,10869.0
2025-04-17 13:30:00,210.42,210.88,210.38,210.84,12579.0,210.2911,210.7508,210.2512,210.7109,12579.0
2025-04-17 13:35:00,210.83,210.83,210.52,210.73,9256.0,210.7009,210.7009,210.3911,210.6009,9256.0
2025-04-17 13:40:00,210.77,210.77,210.19,210.46,6299.0,210.6409,210.6409,210.0613,210.3311,6299.0
2025-04-17 13:45:00,210.53,211.08,210.53,210.89,6478.0,210.4011,210.9507,210.4011,210.7608,6478.0
2025-04-17 13:50:00,210.86,211.26,210.81,211.25,7947.0,210.7309,211.1306,210.6809,211.1206,7947.0
2025-04-17 13:55:00,211.17,211.41,211.17,211.33,6025.0,211.0407,211.2805,211.0407,211.2006,6025.0
2025-04-17 14:00:00,211.33,211.95,211.17,211.95,10723.0,211.2006,211.8202,211.0407,211.8202,10723.0
2025-04-17 14:05:00,212.0,212.11,211.82,211.92,11055.0,211.8702,211.9801,211.6903,211.7902,11055.0
2025-04-17 14:10:00,211.86,212.06,211.62,211.73,13949.0,211.7302,211.9301,211.4904,211.6003,13949.0
2025-04-17 14:15:00,211.65,211.98,211.61,211.71,7115.0,211.5204,211.8502,211.4804,211.5803,7115.0
2025-04-17 14:20:00,211.84,211.97,211.6,211.6,9042.0,211.7103,211.8402,211.4704,211.4704,9042.0
2025-04-17 14:25:00,211.76,211.85,211.57,211.58,16973.0,211.6303,211.7203,211.4404,211.4504,16973.0
2025-04-17 14:30:00,211.58,212.23,211.57,212.07,12685.0,211.4504,212.1,211.4404,211.9401,12685.0
2025-04-17 14:35:00,212.05,212.45,212.04,212.16,19980.0,211.9201,212.3199,211.9101,212.0301,19980.0
2025-04-17 14:40:00,212.17,212.29,212.07,212.17,20933.0,212.0401,212.16,211.9401,212.0401,20933.0
2025-04-17 14:45:00,212.18,212.27,211.71,211.72,25583.0,212.0501,212.14,211.5803,211.5903,25583.0
2025-04-17 14:50:00,211.62,212.12,211.37,211.7,17750.0,211.4904,211.9901,211.2405,211.5703,17750.0
2025-04-17 14:55:00,211.69,211.71,211.25,211.38,8021.0,211.5604,211.5803,211.1206,211.2505,8021.0
2025-04-17 15:00:00,211.36,211.51,211.09,211.19,10052.0,211.2306,211.3805,210.9607,211.0607,10052.0
2025-04-17 15:05:00,211.13,211.14,210.94,211.12,7563.0,211.0007,211.0107,210.8108,210.9907,7563.0
2025-04-17 15:10:00,211.19,211.22,210.64,210.88,11719.0,211.0607,211.0906,210.511,210.7508,11719.0
2025-04-17 15:15:00,210.83,211.07,210.72,210.94,12357.0,210.7009,210.9407,210.5909,210.8108,12357.0
2025-04-17 15:20:00,210.89,211.11,210.53,210.99,11547.0,210.7608,210.9807,210.4011,210.8608,11547.0
2025-04-17 15:25:00,210.92,211.22,210.83,210.92,9999.0,210.7908,211.0906,210.7009,210.7908,9999.0
2025-04-17 15:30:00,210.92,211.26,210.85,210.96,19036.0,210.7908,211.1306,210.7209,210.8308,19036.0
2025-04-17 15:35:00,210.93,211.22,210.8,211.09,15318.0,210.8008,211.0906,210.6709,210.9607,15318.0
2025-04-17 15:40:00,211.07,211.31,210.71,211.09,19731.0,210.9407,211.1806,210.581,210.9607,19731.0
2025-04-17 15:45:00,211.08,211.16,210.52,210.59,27101.0,210.9507,211.0307,210.3911,210.461,27101.0
2025-04-17 15:50:00,210.51,211.1,210.34,211.1,47351.0,210.3811,210.9707,210.2112,210.9707,47351.0
2025-04-17 15:55:00,211.05,211.05,210.36,210.51,131548.0,210.9207,210.9207,210.2312,210.3811,131548.0
2025-04-21 09:30:00,209.0,209.1,206.33,207.81,30490.0,208.872,208.9719,206.2036,207.6827,30490.0
2025-04-21 09:35:00,207.98,207.98,206.61,207.67,32415.0,207.8526,207.8526,206.4835,207.5428,32415.0
2025-04-21 09:40:00,207.75,208.05,207.64,207.93,2561.0,207.6228,207.9226,207.5128,207.8027,2561.0
2025-04-21 09:45:00,207.93,208.18,207.21,207.3,39700.0,207.8027,208.0525,207.0831,207.173,39700.0
2025-04-21 09:50:00,207.43,207.75,206.71,206.94,18224.0,207.303,207.6228,206.5834,206.8133,18224.0
2025-04-21 09:55:00,206.91,206.91,205.56,205.56,16363.0,206.7833,206.7833,205.4341,205.4341,16363.0
2025-04-21 10:00:00,205.49,205.98,205.12,205.8,25418.0,205.3641,205.8538,204.9944,205.674,25418.0
2025-04-21 10:05:00,205.93,206.32,205.63,205.86,19415.0,205.8039,206.1936,205.5041,205.7339,19415.0
2025-04-21 10:10:00,205.84,206.32,205.75,205.9,13385.0,205.7139,206.1936,205.624,205.7739,13385.0
2025-04-21 10:15:00,206.02,206.22,205.17,205.38,34467.0,205.8938,206.0937,205.0443,205.2542,34467.0
2025-04-21 10:20:00,205.28,205.29,204.78,204.89,11638.0,205.1543,205.1643,204.6546,204.7645,11638.0
2025-04-21 10:25:00,204.97,205.12,204.82,204.98,25311.0,204.8445,204.9944,204.6946,204.8545,25311.0
2025-04-21 10:30:00,204.98,205.11,204.42,204.62,14727.0,204.8545,204.9844,204.2948,204.4947,14727.0
2025-04-21 10:35:00,204.61,205.09,204.61,205.04,12057.0,204.4847,204.9644,204.4847,204.9144,12057.0
2025-04-21 10:40:00,205.08,205.47,204.98,205.03,12897.0,204.9544,205.3442,204.8545,204.9044,12897.0
2025-04-21 10:45:00,205.1,205.21,204.45,204.45,15381.0,204.9744,205.0843,204.3248,204.3248,15381.0
2025-04-21 10:50:00,204.45,204.72,204.14,204.35,10991.0,204.3248,204.5946,204.015,204.2248,10991.0
2025-04-21 10:55:00,204.47,204.48,204.0,204.06,9595.0,204.3448,204.3548,203.8751,203.935,9595.0
2025-04-21 11:00:00,204.05,204.22,203.81,203.97,9816.0,203.925,204.0949,203.6852,203.8451,9816.0
2025-04-21 11:05:00,204.05,204.14,203.78,204.11,14467.0,203.925,204.015,203.6552,203.985,14467.0
2025-04-21 11:10:00,204.11,204.35,204.01,204.31,18427.0,203.985,204.2248,203.8851,204.1849,18427.0
2025-04-21 11:15:00,204.34,204.67,204.24,204.43,10049.0,204.2149,204.5447,204.1149,204.3048,10049.0
2025-04-21 11:20:00,204.49,204.49,203.9,203.97,9592.0,204.3648,204.3648,203.7751,203.8451,9592.0
2025-04-21 11:25:00,203.98,204.07,203.66,203.75,7942.0,203.8551,203.945,203.5353,203.6252,7942.0
2025-04-21 11:30:00,203.77,203.87,203.15,203.15,22896.0,203.6452,203.7451,203.0256,203.0256,22896.0
2025-04-21 11:35:00,203.14,203.27,202.91,202.96,14040.0,203.0156,203.1455,202.7857,202.8357,14040.0
2025-04-21 11:40:00,202.92,203.05,202.73,202.81,8210.0,202.7957,202.9256,202.6058,202.6858,8210.0
2025-04-21 11:45:00,202.81,202.95,202.24,202.53,13008.0,202.6858,202.8257,202.1161,202.406,13008.0
2025-04-21 11:50:00,202.43,202.49,202.25,202.38,5998.0,202.306,202.366,202.1261,202.2561,5998.0
2025-04-21 11:55:00,202.28,202.74,202.26,202.68,7319.0,202.1561,202.6158,202.1361,202.5559,7319.0
2025-04-21 12:00:00,202.67,203.1,202.67,203.09,21052.0,202.5459,202.9756,202.5459,202.9656,21052.0
2025-04-21 12:05:00,203.02,203.38,202.87,203.3,8115.0,202.8957,203.2554,202.7458,203.1755,8115.0
2025-04-21 12:10:00,203.21,203.8,203.16,203.53,19791.0,203.0855,203.6752,203.0356,203.4053,19791.0
2025-04-21 12:15:00,203.46,203.51,202.71,202.71,17963.0,203.3354,203.3854,202.5859,202.5859,17963.0
2025-04-21 12:20:00,202.71,202.96,202.64,202.76,20382.0,202.5859,202.8357,202.5159,202.6358,20382.0
2025-04-21 12:25:00,202.81,202.93,202.62,202.89,14797.0,202.6858,202.8057,202.4959,202.7657,14797.0
2025-04-21 12:30:00,202.89,203.39,202.89,203.22,6049.0,202.7657,203.2654,202.7657,203.0955,6049.0
2025-04-21 12:35:00,203.14,203.22,203.0,203.11,19077.0,203.0156,203.0955,202.8757,202.9856,19077.0
2025-04-21 12:40:00,203.11,203.46,203.07,203.34,8706.0,202.9856,203.3354,202.9456,203.2155,8706.0
2025-04-21 12:45:00,203.36,203.36,202.64,202.64,18354.0,203.2355,203.2355,202.5159,202.5159,18354.0
2025-04-21 12:50:00,202.61,202.66,202.15,202.17,27456.0,202.4859,202.5359,202.0262,202.0462,27456.0
2025-04-21 12:55:00,202.15,202.15,201.85,201.86,17952.0,202.0262,202.0262,201.7264,201.7364,17952.0
2025-04-21 13:00:00,201.9,202.12,201.15,201.28,24832.0,201.7763,201.9962,201.0268,201.1567,24832.0
2025-04-21 13:05:00,201.28,201.66,201.16,201.58,22128.0,201.1567,201.5365,201.0368,201.4565,22128.0
2025-04-21 13:10:00,201.55,201.73,201.37,201.5,16980.0,201.4266,201.6065,201.2467,201.3766,16980.0
2025-04-21 13:15:00,201.5,201.67,201.43,201.44,17640.0,201.3766,201.5465,201.3066,201.3166,17640.0
2025-04-21 13:20:00,201.46,201.75,201.3,201.45,12864.0,201.3366,201.6264,201.1767,201.3266,12864.0
2025-04-21 13:25:00,201.39,201.51,201.23,201.43,14059.0,201.2667,201.3866,201.1068,201.3066,14059.0
2025-04-21 13:30:00,201.39,201.56,201.35,201.55,15593.0,201.2667,201.4366,201.2267,201.4266,15593.0
2025-04-21 13:35:00,201.48,202.16,201.48,201.98,19037.0,201.3566,202.0362,201.3566,201.8563,19037.0
2025-04-21 13:40:00,201.98,202.23,201.8,202.22,9713.0,201.8563,202.1061,201.6764,202.0962,9713.0
2025-04-21 13:45:00,202.16,202.25,201.78,201.78,6991.0,202.0362,202.1261,201.6564,201.6564,6991.0
2025-04-21 13:50:00,201.75,201.85,201.41,201.78,18774.0,201.6264,201.7264,201.2866,201.6564,18774.0
2025-04-21 13:55:00,201.85,201.85,201.54,201.62,8183.0,201.7264,201.7264,201.4166,201.4965,8183.0
2025-04-21 14:00:00,201.61,201.68,201.44,201.57,16120.0,201.4865,201.5565,201.3166,201.4465,16120.0
2025-04-21 14:05:00,201.62,201.76,201.53,201.69,9000.0,201.4965,201.6364,201.4066,201.5665,9000.0
2025-04-21 14:10:00,201.7,202.09,201.6,202.08,8682.0,201.5765,201.9662,201.4765,201.9562,8682.0
2025-04-21 14:15:00,202.08,202.21,201.98,202.15,8499.0,201.9562,202.0862,201.8563,202.0262,8499.0
2025-04-21 14:20:00,202.15,202.27,202.0,202.27,9257.0,202.0262,202.1461,201.8763,202.1461,9257.0
2025-04-21 14:25:00,202.22,202.5,202.16,202.49,11749.0,202.0962,202.376,202.0362,202.366,11749.0
2025-04-21 14:30:00,202.5,202.76,202.28,202.37,12606.0,202.376,202.6358,202.1561,202.2461,12606.0
2025-04-21 14:35:00,202.37,202.54,202.37,202.47,8113.0,202.2461,202.416,202.2461,202.346,8113.0
2025-04-21 14:40:00,202.48,202.48,202.24,202.34,10777.0,202.356,202.356,202.1161,202.2161,10777.0
2025-04-21 14:45:00,202.42,202.57,202.27,202.33,11544.0,202.296,202.4459,202.1461,202.2061,11544.0
2025-04-21 14:50:00,202.34,202.34,202.0,202.13,11343.0,202.2161,202.2161,201.8763,202.0062,11343.0
2025-04-21 14:55:00,202.13,202.21,202.03,202.08,10136.0,202.0062,202.0862,201.9063,201.9562,10136.0
2025-04-21 15:00:00,202.03,202.64,202.03,202.5,16892.0,201.9063,202.5159,201.9063,202.376,16892.0
2025-04-21 15:05:00,202.49,202.79,202.46,202.73,13521.0,202.366,202.6658,202.336,202.6058,13521.0
2025-04-21 15:10:00,202.73,203.04,202.68,202.76,15734.0,202.6058,202.9156,202.5559,202.6358,15734.0
2025-04-21 15:15:00,202.75,203.28,202.75,203.22,13093.0,202.6258,203.1555,202.6258,203.0955,13093.0
2025-04-21 15:20:00,203.28,203.39,203.0,203.09,12468.0,203.1555,203.2654,202.8757,202.9656,12468.0
2025-04-21 15:25:00,203.09,203.24,202.99,203.23,17250.0,202.9656,203.1155,202.8657,203.1055,17250.0
2025-04-21 15:30:00,203.26,203.27,202.91,203.06,24986.0,203.1355,203.1455,202.7857,202.9356,24986.0
2025-04-21 15:35:00,203.06,203.71,203.01,203.36,27483.0,202.9356,203.5852,202.8857,203.2355,27483.0
2025-04-21 15:40:00,203.33,203.56,203.33,203.42,20516.0,203.2055,203.4353,203.2055,203.2954,20516.0
2025-04-21 15:45:00,203.47,203.62,203.15,203.53,25367.0,203.3454,203.4953,203.0256,203.4053,25367.0
2025-04-21 15:50:00,203.45,204.36,203.27,204.16,47745.0,203.3254,204.2348,203.1455,204.035,47745.0
2025-04-21 15:55:00,204.21,204.76,204.15,204.6,137977.0,204.0849,204.6346,204.025,204.4747,137977.0
2025-04-22 09:30:00,206.6,207.31,206.6,207.22,15538.0,206.4735,207.183,206.4735,207.0931,15538.0
2025-04-22 09:35:00,206.85,207.5,206.78,207.5,6494.0,206.7233,207.3729,206.6534,207.3729,6494.0
2025-04-22 09:40:00,207.58,207.73,207.24,207.24,4867.0,207.4529,207.6028,207.1131,207.1131,4867.0
2025-04-22 09:45:00,207.19,207.66,207.15,207.28,16643.0,207.0631,207.5328,207.0231,207.1531,16643.0
2025-04-22 09:50:00,206.85,207.46,206.73,207.45,14718.0,206.7233,207.3329,206.6034,207.3229,14718.0
2025-04-22 09:55:00,207.28,207.28,206.92,207.13,8387.0,207.1531,207.1531,206.7933,207.0031,8387.0
2025-04-22 10:00:00,207.13,207.45,207.12,207.15,8466.0,207.0031,207.3229,206.9932,207.0231,8466.0
2025-04-22 10:05:00,206.96,207.53,206.96,207.47,9645.0,206.8332,207.4029,206.8332,207.3429,9645.0
2025-04-22 10:10:00,207.42,207.65,207.06,207.26,6400.0,207.293,207.5228,206.9332,207.1331,6400.0
2025-04-22 10:15:00,207.33,207.47,207.13,207.43,11733.0,207.203,207.3429,207.0031,207.303,11733.0
2025-04-22 10:20:00,207.51,207.54,207.36,207.36,5077.0,207.3829,207.4129,207.233,207.233,5077.0
2025-04-22 10:25:00,207.26,207.32,207.02,207.31,10233.0,207.1331,207.193,206.8932,207.183,10233.0
2025-04-22 10:30:00,207.25,207.35,207.05,207.25,10223.0,207.1231,207.223,206.9232,207.1231,10223.0
2025-04-22 10:35:00,207.22,207.63,207.2,207.6,6345.0,207.0931,207.5028,207.0731,207.4729,6345.0
2025-04-22 10:40:00,207.6,207.84,207.6,207.76,6155.0,207.4729,207.7127,207.4729,207.6328,6155.0
2025-04-22 10:45:00,207.72,207.92,207.64,207.89,10105.0,207.5928,207.7927,207.5128,207.7627,10105.0
2025-04-22 10:50:00,207.79,207.89,207.62,207.77,7837.0,207.6627,207.7627,207.4928,207.6428,7837.0
2025-04-22 10:55:00,207.69,208.21,207.68,208.04,7576.0,207.5628,208.0825,207.5528,207.9126,7576.0
2025-04-22 11:00:00,208.04,208.68,208.04,208.58,4089.0,207.9126,208.5522,207.9126,208.4523,4089.0
2025-04-22 11:05:00,208.58,208.83,208.55,208.71,13064.0,208.4523,208.7021,208.4223,208.5822,13064.0
2025-04-22 11:10:00,208.72,209.12,208.72,208.75,13209.0,208.5922,208.9919,208.5922,208.6222,13209.0
2025-04-22 11:15:00,208.78,209.13,208.68,209.04,11428.0,208.6521,209.0019,208.5522,208.912,11428.0
2025-04-22 11:20:00,209.03,209.18,208.86,209.15,31523.0,208.902,209.0519,208.7321,209.0219,31523.0
2025-04-22 11:25:00,209.09,209.09,208.86,208.94,7311.0,208.9619,208.9619,208.7321,208.812,7311.0
2025-04-22 11:30:00,208.81,208.86,208.44,208.68,7887.0,208.6821,208.7321,208.3123,208.5522,7887.0
2025-04-22 11:35:00,208.68,208.68,208.43,208.43,4269.0,208.5522,208.5522,208.3023,208.3023,4269.0
2025-04-22 11:40:00,208.58,208.59,208.13,208.14,4594.0,208.4523,208.4623,208.0025,208.0125,4594.0
2025-04-22 11:45:00,208.14,208.17,208.09,208.14,1761.0,208.0125,208.0425,207.9626,208.0125,1761.0
2025-04-22 11:50:00,208.13,208.56,208.12,208.49,6828.0,208.0025,208.4323,207.9925,208.3623,6828.0
2025-04-22 11:55:00,208.35,209.03,208.35,208.8,11413.0,208.2224,208.902,208.2224,208.6721,11413.0
2025-04-22 12:00:00,208.9,209.89,208.89,209.67,5983.0,208.7721,209.7615,208.7621,209.5416,5983.0
2025-04-22 12:05:00,209.8,209.94,209.38,209.52,2817.0,209.6715,209.8114,209.2518,209.3917,2817.0
2025-04-22 12:10:00,209.6,209.92,209.59,209.86,2026.0,209.4716,209.7914,209.4616,209.7315,2026.0
2025-04-22 12:15:00,209.72,210.02,209.62,210.01,6913.0,209.5916,209.8914,209.4916,209.8814,6913.0
2025-04-22 12:20:00,209.96,210.18,209.89,210.16,6650.0,209.8314,210.0513,209.7615,210.0313,6650.0
2025-04-22 12:25:00,210.16,210.38,210.04,210.31,9973.0,210.0313,210.2512,209.9114,210.1812,9973.0
2025-04-22 12:30:00,210.21,210.31,209.74,209.75,21760.0,210.0813,210.1812,209.6115,209.6215,21760.0
2025-04-22 12:35:00,209.75,209.87,209.68,209.68,3722.0,209.6215,209.7415,209.5516,209.5516,3722.0
2025-04-22 12:40:00,209.68,209.73,209.38,209.73,3824.0,209.5516,209.6016,209.2518,209.6016,3824.0
2025-04-22 12:45:00,209.72,209.72,209.36,209.48,5885.0,209.5916,209.5916,209.2318,209.3517,5885.0
2025-04-22 12:50:00,209.39,209.45,209.08,209.42,4614.0,209.2618,209.3217,208.952,209.2917,4614.0
2025-04-22 12:55:00,209.41,209.53,209.35,209.38,3816.0,209.2817,209.4017,209.2218,209.2518,3816.0
2025-04-22 13:00:00,209.34,209.75,209.34,209.67,16181.0,209.2118,209.6215,209.2118,209.5416,16181.0
2025-04-22 13:05:00,209.67,209.92,209.55,209.76,11193.0,209.5416,209.7914,209.4217,209.6315,11193.0
2025-04-22 13:10:00,209.48,209.48,208.93,208.93,5518.0,209.3517,209.3517,208.802,208.802,5518.0
2025-04-22 13:15:00,208.84,208.84,208.15,208.56,5150.0,208.7121,208.7121,208.0225,208.4323,5150.0
2025-04-22 13:20:00,208.75,208.75,207.9,207.98,6920.0,208.6222,208.6222,207.7727,207.8526,6920.0
2025-04-22 13:25:00,207.98,208.64,207.52,207.53,17981.0,207.8526,208.5122,207.3929,207.4029,17981.0
2025-04-22 13:30:00,207.53,207.9,207.51,207.72,14263.0,207.4029,207.7727,207.3829,207.5928,14263.0
2025-04-22 13:35:00,207.71,208.09,207.59,207.98,13629.0,207.5828,207.9626,207.4629,207.8526,13629.0
2025-04-22 13:40:00,207.87,208.1,207.71,208.1,7479.0,207.7427,207.9726,207.5828,207.9726,7479.0
2025-04-22 13:45:00,207.93,208.03,207.55,207.68,4957.0,207.8027,207.9026,207.4229,207.5528,4957.0
2025-04-22 13:50:00,207.78,207.96,207.62,207.96,5425.0,207.6527,207.8326,207.4928,207.8326,5425.0
2025-04-22 13:55:00,208.02,208.14,207.74,207.74,6917.0,207.8926,208.0125,207.6128,207.6128,6917.0
2025-04-22 14:00:00,207.69,208.29,207.59,208.29,5585.0,207.5628,208.1624,207.4629,208.1624,5585.0
2025-04-22 14:05:00,208.21,208.77,208.14,208.52,2574.0,208.0825,208.6421,208.0125,208.3923,2574.0
2025-04-22 14:10:00,208.36,208.69,208.35,208.67,15321.0,208.2324,208.5622,208.2224,208.5422,15321.0
2025-04-22 14:15:00,208.67,209.03,208.55,209.03,7636.0,208.5422,208.902,208.4223,208.902,7636.0
2025-04-22 14:20:00,209.03,209.42,208.94,209.38,7405.0,208.902,209.2917,208.812,209.2518,7405.0
2025-04-22 14:25:00,209.38,209.46,209.25,209.35,3997.0,209.2518,209.3317,209.1218,209.2218,3997.0
2025-04-22 14:30:00,209.35,209.68,209.35,209.66,7068.0,209.2218,209.5516,209.2218,209.5316,7068.0
2025-04-22 14:35:00,209.62,209.89,209.51,209.55,7356.0,209.4916,209.7615,209.3817,209.4217,7356.0
2025-04-22 14:40:00,209.55,209.81,209.54,209.63,7318.0,209.4217,209.6815,209.4117,209.5016,7318.0
2025-04-22 14:45:00,209.67,209.82,209.5,209.52,12437.0,209.5416,209.6915,209.3717,209.3917,12437.0
2025-04-22 14:50:00,209.53,209.86,209.53,209.78,9406.0,209.4017,209.7315,209.4017,209.6515,9406.0
2025-04-22 14:55:00,209.76,210.12,209.75,209.88,13149.0,209.6315,209.9913,209.6215,209.7515,13149.0
2025-04-22 15:00:00,209.87,210.32,209.8,210.32,22572.0,209.7415,210.1912,209.6715,210.1912,22572.0
2025-04-22 15:05:00,210.32,210.36,209.95,210.06,19010.0,210.1912,210.2312,209.8214,209.9313,19010.0
2025-04-22 15:10:00,210.07,210.14,209.95,209.97,16150.0,209.9413,210.0113,209.8214,209.8414,16150.0
2025-04-22 15:15:00,210.07,210.13,209.74,209.94,12544.0,209.9413,210.0013,209.6115,209.8114,12544.0
2025-04-22 15:20:00,209.86,210.11,209.81,210.08,26468.0,209.7315,209.9813,209.6815,209.9513,26468.0
2025-04-22 15:25:00,210.1,210.38,210.02,210.25,52798.0,209.9713,210.2512,209.8914,210.1212,52798.0
2025-04-22 15:30:00,210.29,210.49,210.19,210.38,16583.0,210.1612,210.3611,210.0613,210.2512,16583.0
2025-04-22 15:35:00,210.44,210.71,209.84,209.89,32900.0,210.3111,210.581,209.7115,209.7615,32900.0
2025-04-22 15:40:00,210.01,211.02,209.99,210.86,7975.0,209.8814,210.8908,209.8614,210.7309,7975.0
2025-04-22 15:45:00,210.91,211.09,210.76,210.91,9195.0,210.7808,210.9607,210.6309,210.7808,9195.0
2025-04-22 15:50:00,210.81,210.94,210.34,210.65,24546.0,210.6809,210.8108,210.2112,210.521,24546.0
2025-04-22 15:55:00,210.66,210.8,210.24,210.57,67650.0,210.531,210.6709,210.1112,210.441,67650.0
2025-04-23 09:30:00,217.17,219.84,217.16,218.52,55359.0,217.037,219.7054,217.027,218.3862,55359.0
2025-04-23 09:35:00,218.52,221.28,218.51,220.55,16874.0,218.3862,221.1445,218.3762,220.4149,16874.0
2025-04-23 09:40:00,220.55,221.65,220.44,221.63,11588.0,220.4149,221.5143,220.305,221.4943,11588.0
2025-04-23 09:45:00,221.06,221.59,220.55,221.48,20644.0,220.9246,221.4543,220.4149,221.3444,20644.0
2025-04-23 09:50:00,221.53,221.99,221.29,221.49,26543.0,221.3943,221.854,221.1545,221.3543,26543.0
2025-04-23 09:55:00,221.38,221.38,220.29,220.68,51605.0,221.2444,221.2444,220.1551,220.5448,51605.0
2025-04-23 10:00:00,220.77,221.11,219.82,220.5,57702.0,220.6348,220.9746,219.6854,220.365,57702.0
2025-04-23 10:05:00,220.53,220.65,220.12,220.42,11825.0,220.3949,220.5149,219.9852,220.285,11825.0
2025-04-23 10:10:00,220.41,220.64,219.67,219.72,21479.0,220.275,220.5049,219.5355,219.5854,21479.0
2025-04-23 10:15:00,219.7,219.8,218.67,218.84,13471.0,219.5654,219.6654,218.5361,218.706,13471.0
2025-04-23 10:20:00,219.02,219.2,218.47,218.95,24886.0,218.8859,219.0658,218.3362,218.8159,24886.0
2025-04-23 10:25:00,218.98,220.29,218.93,219.64,39933.0,218.8459,220.1551,218.7959,219.5055,39933.0
2025-04-23 10:30:00,219.63,220.23,219.41,219.57,17724.0,219.4955,220.0951,219.2756,219.4355,17724.0
2025-04-23 10:35:00,219.53,220.06,219.5,219.74,23548.0,219.3955,219.9252,219.3656,219.6054,23548.0
2025-04-23 10:40:00,219.86,220.12,219.36,219.44,10011.0,219.7253,219.9852,219.2257,219.3056,10011.0
2025-04-23 10:45:00,219.44,219.57,219.07,219.07,8357.0,219.3056,219.4355,218.9358,218.9358,8357.0
2025-04-23 10:50:00,219.09,219.25,218.89,218.91,6955.0,218.9558,219.1157,218.7559,218.7759,6955.0
2025-04-23 10:55:00,218.84,219.51,218.75,219.03,17084.0,218.706,219.3756,218.616,218.8959,17084.0
2025-04-23 11:00:00,219.07,219.29,218.21,218.85,36155.0,218.9358,219.1557,218.0764,218.716,36155.0
2025-04-23 11:05:00,218.85,219.5,218.77,219.04,14603.0,218.716,219.3656,218.636,218.9059,14603.0
2025-04-23 11:10:00,218.95,219.04,218.87,219.02,2076.0,218.8159,218.9059,218.736,218.8859,2076.0
2025-04-23 11:15:00,219.02,219.02,218.32,218.46,11891.0,218.8859,218.8859,218.1863,218.3262,11891.0
2025-04-23 11:20:00,218.36,218.6,217.38,217.91,18285.0,218.2263,218.4661,217.2469,217.7765,18285.0
2025-04-23 11:25:00,217.91,218.1,216.96,217.27,15584.0,217.7765,217.9664,216.8271,217.1369,15584.0
2025-04-23 11:30:00,217.27,217.4,216.69,217.28,16932.0,217.1369,217.2669,216.5573,217.1469,16932.0
2025-04-23 11:35:00,217.48,217.58,217.28,217.58,17177.0,217.3468,217.4467,217.1469,217.4467,17177.0
2025-04-23 11:40:00,217.6,217.9,217.21,217.39,9150.0,217.4667,217.7665,217.077,217.2569,9150.0
2025-04-23 11:45:00,217.52,217.74,216.79,216.96,32608.0,217.3868,217.6066,216.6572,216.8271,32608.0
2025-04-23 11:50:00,216.9,217.27,216.69,217.07,20589.0,216.7672,217.1369,216.5573,216.9371,20589.0
2025-04-23 11:55:00,217.03,217.38,216.95,217.11,8977.0,216.8971,217.2469,216.8171,216.977,8977.0
2025-04-23 12:00:00,217.13,217.16,215.98,216.16,23552.0,216.997,217.027,215.8477,216.0276,23552.0
2025-04-23 12:05:00,216.11,216.11,214.56,214.64,9195.0,215.9776,215.9776,214.4286,214.5085,9195.0
2025-04-23 12:10:00,214.74,215.82,214.73,215.29,12043.0,214.6085,215.6878,214.5985,215.1581,12043.0
2025-04-23 12:15:00,215.06,215.11,214.23,214.23,4096.0,214.9283,214.9783,214.0988,214.0988,4096.0
2025-04-23 12:20:00,214.2,214.35,213.94,214.08,5866.0,214.0688,214.2187,213.809,213.9489,5866.0
2025-04-23 12:25:00,214.01,215.15,213.82,215.15,12122.0,213.8789,215.0182,213.689,215.0182,12122.0
2025-04-23 12:30:00,215.15,215.52,214.96,215.44,8285.0,215.0182,215.388,214.8283,215.3081,8285.0
2025-04-23 12:35:00,215.43,215.94,215.43,215.68,10235.0,215.2981,215.8077,215.2981,215.5479,10235.0
2025-04-23 12:40:00,215.68,215.78,215.45,215.68,4869.0,215.5479,215.6478,215.318,215.5479,4869.0
2025-04-23 12:45:00,215.55,215.7,214.91,215.19,8488.0,215.418,215.5679,214.7784,215.0582,8488.0
2025-04-23 12:50:00,215.25,215.43,214.98,215.33,6845.0,215.1182,215.2981,214.8483,215.1981,6845.0
2025-04-23 12:55:00,215.5,216.05,215.42,215.86,4656.0,215.368,215.9177,215.2881,215.7278,4656.0
2025-04-23 13:00:00,215.9,216.15,215.0,216.03,12802.0,215.7678,216.0176,214.8683,215.8977,12802.0
2025-04-23 13:05:00,216.27,216.5,216.06,216.45,8648.0,216.1375,216.3674,215.9277,216.3174,8648.0
2025-04-23 13:10:00,216.41,216.44,216.02,216.03,11824.0,216.2775,216.3074,215.8877,215.8977,11824.0
2025-04-23 13:15:00,216.28,216.6,216.25,216.49,13761.0,216.1475,216.4673,216.1176,216.3574,13761.0
2025-04-23 13:20:00,216.49,217.09,216.49,217.07,15818.0,216.3574,216.957,216.3574,216.9371,15818.0
2025-04-23 13:25:00,216.99,217.19,216.74,217.12,23886.0,216.8571,217.057,216.6073,216.987,23886.0
2025-04-23 13:30:00,217.04,217.25,216.63,216.67,25268.0,216.9071,217.1169,216.4973,216.5373,25268.0
2025-04-23 13:35:00,216.68,216.68,215.73,215.97,7400.0,216.5473,216.5473,215.5979,215.8377,7400.0
2025-04-23 13:40:00,215.91,216.13,215.72,216.13,6379.0,215.7778,215.9976,215.5879,215.9976,6379.0
2025-04-23 13:45:00,216.06,216.06,215.63,215.91,9368.0,215.9277,215.9277,215.4979,215.7778,9368.0
2025-04-23 13:50:00,215.88,216.52,215.79,216.52,7318.0,215.7478,216.3874,215.6578,216.3874,7318.0
2025-04-23 13:55:00,216.47,216.75,216.29,216.44,6930.0,216.3374,216.6173,216.1575,216.3074,6930.0
2025-04-23 14:00:00,216.42,216.88,216.18,216.43,10270.0,216.2875,216.7472,216.0476,216.2974,10270.0
2025-04-23 14:05:00,216.55,216.59,216.16,216.36,6460.0,216.4174,216.4574,216.0276,216.2275,6460.0
2025-04-23 14:10:00,216.38,216.73,215.88,216.36,16336.0,216.2475,216.5973,215.7478,216.2275,16336.0
2025-04-23 14:15:00,216.44,216.71,216.3,216.32,12803.0,216.3074,216.5773,216.1675,216.1875,12803.0
2025-04-23 14:20:00,216.47,216.81,216.05,216.05,10460.0,216.3374,216.6772,215.9177,215.9177,10460.0
2025-04-23 14:25:00,216.12,216.12,215.49,215.49,3159.0,215.9876,215.9876,215.358,215.358,3159.0
2025-04-23 14:30:00,215.64,216.15,215.6,215.83,4526.0,215.5079,216.0176,215.468,215.6978,4526.0
2025-04-23 14:35:00,215.99,216.06,215.82,216.0,6362.0,215.8577,215.9277,215.6878,215.8677,6362.0
2025-04-23 14:40:00,215.89,216.03,215.63,215.72,14156.0,215.7578,215.8977,215.4979,215.5879,14156.0
2025-04-23 14:45:00,215.63,215.8,215.47,215.78,3868.0,215.4979,215.6678,215.338,215.6478,3868.0
2025-04-23 14:50:00,215.63,215.63,215.27,215.42,6287.0,215.4979,215.4979,215.1382,215.2881,6287.0
2025-04-23 14:55:00,215.26,215.93,215.26,215.76,7352.0,215.1282,215.7978,215.1282,215.6279,7352.0
2025-04-23 15:00:00,215.76,216.05,215.12,215.2,8194.0,215.6279,215.9177,214.9883,215.0682,8194.0
2025-04-23 15:05:00,215.12,215.65,215.11,215.29,8027.0,214.9883,215.5179,214.9783,215.1581,8027.0
2025-04-23 15:10:00,215.35,215.59,215.12,215.17,10439.0,215.2181,215.458,214.9883,215.0382,10439.0
2025-04-23 15:15:00,215.13,215.24,214.86,214.92,10463.0,214.9982,215.1082,214.7284,214.7884,10463.0
2025-04-23 15:20:00,214.92,215.07,214.67,214.72,5623.0,214.7884,214.9383,214.5385,214.5885,5623.0
2025-04-23 15:25:00,214.65,215.0,214.55,214.59,14172.0,214.5185,214.8683,214.4186,214.4586,14172.0
2025-04-23 15:30:00,214.71,215.38,214.71,214.8,18698.0,214.5785,215.2481,214.5785,214.6684,18698.0
2025-04-23 15:35:00,214.68,214.81,214.3,214.39,7627.0,214.5485,214.6784,214.1688,214.2587,7627.0
2025-04-23 15:40:00,214.49,214.82,214.32,214.82,10482.0,214.3586,214.6884,214.1887,214.6884,10482.0
2025-04-23 15:45:00,214.88,214.92,214.42,214.82,33090.0,214.7484,214.7884,214.2887,214.6884,33090.0
2025-04-23 15:50:00,214.94,215.73,214.76,215.52,26553.0,214.8084,215.5979,214.6285,215.388,26553.0
2025-04-23 15:55:00,215.48,215.74,215.21,215.29,77994.0,215.348,215.6079,215.0782,215.1581,77994.0
2025-04-24 09:30:00,214.5,215.13,214.04,214.39,20664.0,214.3686,214.9982,213.9089,214.2587,20664.0
2025-04-24 09:35:00,214.28,215.46,214.27,215.28,4082.0,214.1488,215.328,214.1388,215.1482,4082.0
2025-04-24 09:40:00,215.99,216.76,215.91,216.42,3916.0,215.8577,216.6272,215.7778,216.2875,3916.0
2025-04-24 09:45:00,215.95,216.43,215.36,216.38,8023.0,215.8177,216.2974,215.2281,216.2475,8023.0
2025-04-24 09:50:00,216.34,216.71,216.01,216.71,4906.0,216.2075,216.5773,215.8777,216.5773,4906.0
2025-04-24 09:55:00,216.53,216.94,216.45,216.78,5725.0,216.3974,216.8071,216.3174,216.6472,5725.0
2025-04-24 10:00:00,216.68,217.13,216.47,216.79,15380.0,216.5473,216.997,216.3374,216.6572,15380.0
2025-04-24 10:05:00,216.94,217.21,216.74,217.2,7151.0,216.8071,217.077,216.6073,217.067,7151.0
2025-04-24 10:10:00,216.99,217.12,216.66,216.99,11512.0,216.8571,216.987,216.5273,216.8571,11512.0
2025-04-24 10:15:00,216.83,216.92,216.62,216.91,7876.0,216.6972,216.7871,216.4873,216.7772,7876.0
2025-04-24 10:20:00,216.95,217.53,216.95,217.53,2970.0,216.8171,217.3968,216.8171,217.3968,2970.0
2025-04-24 10:25:00,217.59,217.82,217.38,217.82,2454.0,217.4567,217.6866,217.2469,217.6866,2454.0
2025-04-24 10:30:00,217.67,218.23,217.67,218.23,4414.0,217.5367,218.0963,217.5367,218.0963,4414.0
2025-04-24 10:35:00,218.03,218.73,218.03,218.69,26974.0,217.8965,218.596,217.8965,218.5561,26974.0
2025-04-24 10:40:00,218.77,218.94,218.39,218.68,51448.0,218.636,218.8059,218.2562,218.5461,51448.0
2025-04-24 10:45:00,218.8,219.15,218.25,218.55,45348.0,218.666,219.0158,218.1163,218.4162,45348.0
2025-04-24 10:50:00,218.67,218.87,218.37,218.65,12870.0,218.5361,218.736,218.2363,218.5161,12870.0
2025-04-24 10:55:00,218.67,218.85,218.54,218.6,23672.0,218.5361,218.716,218.4062,218.4661,23672.0
2025-04-24 11:00:00,218.58,219.11,218.48,219.11,38341.0,218.4461,218.9758,218.3462,218.9758,38341.0
2025-04-24 11:05:00,219.08,219.15,218.71,218.83,21176.0,218.9458,219.0158,218.5761,218.696,21176.0
2025-04-24 11:10:00,218.83,219.07,218.76,218.76,20357.0,218.696,218.9358,218.626,218.626,20357.0
2025-04-24 11:15:00,218.87,219.0,218.59,218.63,11643.0,218.736,218.8659,218.4561,218.4961,11643.0
2025-04-24 11:20:00,218.72,218.73,218.35,218.53,13889.0,218.586,218.596,218.2163,218.3962,13889.0
2025-04-24 11:25:00,218.42,218.65,218.27,218.42,12836.0,218.2862,218.5161,218.1363,218.2862,12836.0
2025-04-24 11:30:00,218.4,218.65,218.21,218.56,17667.0,218.2662,218.5161,218.0764,218.4261,17667.0
2025-04-24 11:35:00,218.56,218.57,218.14,218.26,5877.0,218.4261,218.4361,218.0064,218.1263,5877.0
2025-04-24 11:40:00,218.4,218.51,218.23,218.24,6490.0,218.2662,218.3762,218.0963,218.1063,6490.0
2025-04-24 11:45:00,218.23,218.59,218.22,218.47,7291.0,218.0963,218.4561,218.0864,218.3362,7291.0
2025-04-24 11:50:00,218.47,218.8,218.24,218.7,16238.0,218.3362,218.666,218.1063,218.5661,16238.0
2025-04-24 11:55:00,218.7,218.85,218.27,218.53,17485.0,218.5661,218.716,218.1363,218.3962,17485.0
2025-04-24 12:00:00,218.45,218.63,218.34,218.48,2940.0,218.3162,218.4961,218.2063,218.3462,2940.0
2025-04-24 12:05:00,218.47,218.47,218.16,218.35,3807.0,218.3362,218.3362,218.0264,218.2163,3807.0
2025-04-24 12:10:00,218.46,218.58,218.33,218.53,11093.0,218.3262,218.4461,218.1963,218.3962,11093.0
2025-04-24 12:15:00,218.53,218.99,218.52,218.76,11465.0,218.3962,218.8559,218.3862,218.626,11465.0
2025-04-24 12:20:00,218.72,218.78,218.63,218.63,3789.0,218.586,218.646,218.4961,218.4961,3789.0
2025-04-24 12:25:00,218.65,219.12,218.65,219.12,15239.0,218.5161,218.9858,218.5161,218.9858,15239.0
2025-04-24 12:30:00,219.08,219.57,219.08,219.57,8681.0,218.9458,219.4355,218.9458,219.4355,8681.0
2025-04-24 12:35:00,219.53,219.96,219.48,219.88,26871.0,219.3955,219.8253,219.3456,219.7453,26871.0
2025-04-24 12:40:00,219.83,220.03,219.74,219.85,5559.0,219.6954,219.8952,219.6054,219.7154,5559.0
2025-04-24 12:45:00,219.88,220.12,219.86,220.03,4611.0,219.7453,219.9852,219.7253,219.8952,4611.0
2025-04-24 12:50:00,220.12,220.17,219.92,219.98,6951.0,219.9852,220.0352,219.7853,219.8453,6951.0
2025-04-24 12:55:00,219.98,220.21,219.87,220.13,8746.0,219.8453,220.0751,219.7353,219.9952,8746.0
2025-04-24 13:00:00,220.13,220.18,219.35,219.36,8464.0,219.9952,220.0452,219.2157,219.2257,8464.0
2025-04-24 13:05:00,219.37,219.37,219.23,219.25,1671.0,219.2356,219.2356,219.0957,219.1157,1671.0
2025-04-24 13:10:00,219.18,219.51,219.18,219.51,5886.0,219.0458,219.3756,219.0458,219.3756,5886.0
2025-04-24 13:15:00,219.47,219.54,219.11,219.25,10295.0,219.3356,219.4055,218.9758,219.1157,10295.0
2025-04-24 13:20:00,219.25,219.55,219.24,219.48,10196.0,219.1157,219.4155,219.1057,219.3456,10196.0
2025-04-24 13:25:00,219.48,219.77,219.44,219.6,7202.0,219.3456,219.6354,219.3056,219.4655,7202.0
2025-04-24 13:30:00,219.63,219.87,219.62,219.69,3725.0,219.4955,219.7353,219.4855,219.5555,3725.0
2025-04-24 13:35:00,219.69,219.72,219.54,219.65,3779.0,219.5555,219.5854,219.4055,219.5155,3779.0
2025-04-24 13:40:00,219.69,219.84,219.68,219.77,4636.0,219.5555,219.7054,219.5455,219.6354,4636.0
2025-04-24 13:45:00,219.77,219.99,219.65,219.99,8010.0,219.6354,219.8553,219.5155,219.8553,8010.0
2025-04-24 13:50:00,220.0,220.19,219.79,220.18,9874.0,219.8653,220.0551,219.6554,220.0452,9874.0
2025-04-24 13:55:00,220.14,220.14,219.79,219.79,10564.0,220.0052,220.0052,219.6554,219.6554,10564.0
2025-04-24 14:00:00,219.75,220.19,219.75,219.99,6144.0,219.6154,220.0551,219.6154,219.8553,6144.0
2025-04-24 14:05:00,220.1,220.24,219.62,219.68,6306.0,219.9652,220.1051,219.4855,219.5455,6306.0
2025-04-24 14:10:00,219.56,219.7,219.32,219.32,1078.0,219.4255,219.5654,219.1857,219.1857,1078.0
2025-04-24 14:15:00,219.37,219.55,219.23,219.34,8812.0,219.2356,219.4155,219.0957,219.2057,8812.0
2025-04-24 14:20:00,219.38,219.45,219.21,219.43,9435.0,219.2456,219.3156,219.0757,219.2956,9435.0
2025-04-24 14:25:00,219.38,219.63,219.38,219.56,4212.0,219.2456,219.4955,219.2456,219.4255,4212.0
2025-04-24 14:30:00,219.56,219.71,219.52,219.66,5421.0,219.4255,219.5754,219.3856,219.5255,5421.0
2025-04-24 14:35:00,219.71,219.73,219.54,219.66,11872.0,219.5754,219.5954,219.4055,219.5255,11872.0
2025-04-24 14:40:00,219.66,219.72,219.5,219.51,18505.0,219.5255,219.5854,219.3656,219.3756,18505.0
2025-04-24 14:45:00,219.58,219.83,219.51,219.52,15835.0,219.4455,219.6954,219.3756,219.3856,15835.0
2025-04-24 14:50:00,219.66,219.72,219.43,219.44,4445.0,219.5255,219.5854,219.2956,219.3056,4445.0
2025-04-24 14:55:00,219.43,219.43,219.18,219.41,6505.0,219.2956,219.2956,219.0458,219.2756,6505.0
2025-04-24 15:00:00,219.31,219.41,219.01,219.02,11978.0,219.1757,219.2756,218.8759,218.8859,11978.0
2025-04-24 15:05:00,219.12,219.33,219.09,219.31,7311.0,218.9858,219.1957,218.9558,219.1757,7311.0
2025-04-24 15:10:00,219.21,219.23,218.74,218.74,14655.0,219.0757,219.0957,218.606,218.606,14655.0
2025-04-24 15:15:00,218.74,219.1,218.71,218.92,30104.0,218.606,218.9658,218.5761,218.7859,30104.0
2025-04-24 15:20:00,218.85,219.09,218.74,218.74,13756.0,218.716,218.9558,218.606,218.606,13756.0
2025-04-24 15:25:00,218.77,219.36,218.77,218.94,17244.0,218.636,219.2257,218.636,218.8059,17244.0
2025-04-24 15:30:00,218.93,219.18,218.81,218.81,12228.0,218.7959,219.0458,218.676,218.676,12228.0
2025-04-24 15:35:00,218.68,219.28,218.35,219.19,16161.0,218.5461,219.1457,218.2163,219.0558,16161.0
2025-04-24 15:40:00,219.2,219.4,219.19,219.19,6190.0,219.0658,219.2656,219.0558,219.0558,6190.0
2025-04-24 15:45:00,219.15,219.61,219.07,219.61,12074.0,219.0158,219.4755,218.9358,219.4755,12074.0
2025-04-24 15:50:00,219.61,219.99,219.3,219.81,42790.0,219.4755,219.8553,219.1657,219.6754,42790.0
2025-04-24 15:55:00,219.74,219.74,219.24,219.32,89719.0,219.6054,219.6054,219.1057,219.1857,89719.0
2025-04-25 09:30:00,219.56,220.51,218.81,220.48,15617.0,219.4255,220.3749,218.676,220.345,15617.0
2025-04-25 09:35:00,220.47,221.27,219.76,219.94,11765.0,220.335,221.1345,219.6254,219.8053,11765.0
2025-04-25 09:40:00,220.15,220.15,218.91,219.06,17208.0,220.0152,220.0152,218.7759,218.9258,17208.0
2025-04-25 09:45:00,219.05,219.2,217.5,218.01,21737.0,218.9158,219.0658,217.3668,217.8765,21737.0
2025-04-25 09:50:00,218.1,218.44,217.72,218.13,83369.0,217.9664,218.3062,217.5867,217.9964,83369.0
2025-04-25 09:55:00,218.13,218.79,218.12,218.38,31784.0,217.9964,218.656,217.9864,218.2463,31784.0
2025-04-25 10:00:00,218.63,219.89,218.63,219.25,33215.0,218.4961,219.7553,218.4961,219.1157,33215.0
2025-04-25 10:05:00,219.3,219.67,219.09,219.67,5716.0,219.1657,219.5355,218.9558,219.5355,5716.0
2025-04-25 10:10:00,219.54,220.15,219.54,220.14,3753.0,219.4055,220.0152,219.4055,220.0052,3753.0
2025-04-25 10:15:00,220.02,220.07,219.4,219.41,15192.0,219.8852,219.9352,219.2656,219.2756,15192.0
2025-04-25 10:20:00,219.41,219.41,218.36,218.88,7662.0,219.2756,219.2756,218.2263,218.7459,7662.0
2025-04-25 10:25:00,218.63,218.63,218.02,218.16,5917.0,218.4961,218.4961,217.8865,218.0264,5917.0
2025-04-25 10:30:00,218.18,218.18,217.52,217.86,9436.0,218.0464,218.0464,217.3868,217.7266,9436.0
2025-04-25 10:35:00,218.04,218.25,217.99,218.14,7398.0,217.9065,218.1163,217.8565,218.0064,7398.0
2025-04-25 10:40:00,218.33,218.47,217.94,217.94,8085.0,218.1963,218.3362,217.8065,217.8065,8085.0
2025-04-25 10:45:00,217.95,218.08,217.57,217.93,6310.0,217.8165,217.9464,217.4368,217.7965,6310.0
2025-04-25 10:50:00,217.9,218.1,217.75,217.85,7447.0,217.7665,217.9664,217.6166,217.7166,7447.0
2025-04-25 10:55:00,217.81,218.07,217.43,218.03,6801.0,217.6766,217.9364,217.2968,217.8965,6801.0
2025-04-25 11:00:00,218.17,218.32,217.91,218.31,3849.0,218.0364,218.1863,217.7765,218.1763,3849.0
2025-04-25 11:05:00,218.11,218.44,218.09,218.34,4121.0,217.9764,218.3062,217.9564,218.2063,4121.0
2025-04-25 11:10:00,218.49,218.83,218.49,218.5,8118.0,218.3562,218.696,218.3562,218.3662,8118.0
2025-04-25 11:15:00,218.59,218.73,218.34,218.73,8650.0,218.4561,218.596,218.2063,218.596,8650.0
2025-04-25 11:20:00,218.73,218.93,218.64,218.83,8162.0,218.596,218.7959,218.5061,218.696,8162.0
2025-04-25 11:25:00,218.8,218.8,218.17,218.31,6893.0,218.666,218.666,218.0364,218.1763,6893.0
2025-04-25 11:30:00,218.42,218.51,218.25,218.51,5508.0,218.2862,218.3762,218.1163,218.3762,5508.0
2025-04-25 11:35:00,218.58,218.58,217.82,218.12,4689.0,218.4461,218.4461,217.6866,217.9864,4689.0
2025-04-25 11:40:00,218.23,218.4,218.09,218.15,6335.0,218.0963,218.2662,217.9564,218.0164,6335.0
2025-04-25 11:45:00,218.14,218.23,217.96,218.19,4515.0,218.0064,218.0963,217.8265,218.0564,4515.0
2025-04-25 11:50:00,218.09,218.3,218.0,218.0,3582.0,217.9564,218.1663,217.8665,217.8665,3582.0
2025-04-25 11:55:00,218.12,218.36,218.12,218.34,3993.0,217.9864,218.2263,217.9864,218.2063,3993.0
2025-04-25 12:00:00,218.37,218.59,218.23,218.59,3883.0,218.2363,218.4561,218.0963,218.4561,3883.0
2025-04-25 12:05:00,218.58,218.86,218.58,218.78,6826.0,218.4461,218.726,218.4461,218.646,6826.0
2025-04-25 12:10:00,218.78,218.92,218.77,218.85,2149.0,218.646,218.7859,218.636,218.716,2149.0
2025-04-25 12:15:00,218.7,218.7,218.48,218.59,4394.0,218.5661,218.5661,218.3462,218.4561,4394.0
2025-04-25 12:20:00,218.69,218.89,218.56,218.84,2802.0,218.5561,218.7559,218.4261,218.706,2802.0
2025-04-25 12:25:00,218.84,218.97,218.8,218.83,1762.0,218.706,218.8359,218.666,218.696,1762.0
2025-04-25 12:30:00,218.8,218.91,218.64,218.91,9908.0,218.666,218.7759,218.5061,218.7759,9908.0
2025-04-25 12:35:00,218.99,218.99,218.65,218.67,4723.0,218.8559,218.8559,218.5161,218.5361,4723.0
2025-04-25 12:40:00,218.82,218.9,218.74,218.9,2500.0,218.686,218.7659,218.606,218.7659,2500.0
2025-04-25 12:45:00,218.84,218.91,218.58,218.78,6858.0,218.706,218.7759,218.4461,218.646,6858.0
2025-04-25 12:50:00,218.76,218.79,218.64,218.73,1375.0,218.626,218.656,218.5061,218.596,1375.0
2025-04-25 12:55:00,218.77,218.77,218.5,218.69,6421.0,218.636,218.636,218.3662,218.5561,6421.0
2025-04-25 13:00:00,218.46,218.89,218.46,218.89,1300.0,218.3262,218.7559,218.3262,218.7559,1300.0
2025-04-25 13:05:00,218.87,219.21,218.86,219.15,3947.0,218.736,219.0757,218.726,219.0158,3947.0
2025-04-25 13:10:00,219.11,219.19,218.93,219.19,5660.0,218.9758,219.0558,218.7959,219.0558,5660.0
2025-04-25 13:15:00,219.14,219.44,219.14,219.33,3910.0,219.0058,219.3056,219.0058,219.1957,3910.0
2025-04-25 13:20:00,219.49,219.5,219.1,219.39,17451.0,219.3556,219.3656,218.9658,219.2556,17451.0
2025-04-25 13:25:00,219.29,219.29,219.18,219.23,2405.0,219.1557,219.1557,219.0458,219.0957,2405.0
2025-04-25 13:30:00,219.25,219.46,219.01,219.46,77715.0,219.1157,219.3256,218.8759,219.3256,77715.0
2025-04-25 13:35:00,219.48,219.62,218.75,218.83,36792.0,219.3456,219.4855,218.616,218.696,36792.0
2025-04-25 13:40:00,218.68,219.0,218.53,218.53,7601.0,218.5461,218.8659,218.3962,218.3962,7601.0
2025-04-25 13:45:00,218.69,218.69,218.22,218.61,5794.0,218.5561,218.5561,218.0864,218.4761,5794.0
2025-04-25 13:50:00,218.43,218.48,217.71,217.71,4430.0,218.2962,218.3462,217.5767,217.5767,4430.0
2025-04-25 13:55:00,217.86,217.86,217.24,217.5,7967.0,217.7266,217.7266,217.107,217.3668,7967.0
2025-04-25 14:00:00,217.31,218.01,217.31,217.61,5693.0,217.1769,217.8765,217.1769,217.4767,5693.0
2025-04-25 14:05:00,217.59,218.23,217.59,218.21,6229.0,217.4567,218.0963,217.4567,218.0764,6229.0
2025-04-25 14:10:00,218.21,218.28,218.09,218.22,6635.0,218.0764,218.1463,217.9564,218.0864,6635.0
2025-04-25 14:15:00,218.28,218.37,218.15,218.23,4103.0,218.1463,218.2363,218.0164,218.0963,4103.0
2025-04-25 14:20:00,218.23,218.49,218.22,218.3,6593.0,218.0963,218.3562,218.0864,218.1663,6593.0
2025-04-25 14:25:00,218.3,218.44,218.1,218.12,8309.0,218.1663,218.3062,217.9664,217.9864,8309.0
2025-04-25 14:30:00,218.12,218.25,218.04,218.21,7363.0,217.9864,218.1163,217.9065,218.0764,7363.0
2025-04-25 14:35:00,218.3,218.5,218.26,218.37,11658.0,218.1663,218.3662,218.1263,218.2363,11658.0
2025-04-25 14:40:00,218.42,218.58,218.42,218.56,5313.0,218.2862,218.4461,218.2862,218.4261,5313.0
2025-04-25 14:45:00,218.5,218.65,218.33,218.54,12976.0,218.3662,218.5161,218.1963,218.4062,12976.0
2025-04-25 14:50:00,218.55,218.55,218.1,218.48,4590.0,218.4162,218.4162,217.9664,218.3462,4590.0
2025-04-25 14:55:00,218.48,218.5,218.31,218.5,3945.0,218.3462,218.3662,218.1763,218.3662,3945.0
2025-04-25 15:00:00,218.43,219.01,218.43,218.88,6332.0,218.2962,218.8759,218.2962,218.7459,6332.0
2025-04-25 15:05:00,218.91,218.99,218.79,218.99,5005.0,218.7759,218.8559,218.656,218.8559,5005.0
2025-04-25 15:10:00,218.95,218.95,218.66,218.7,6276.0,218.8159,218.8159,218.5261,218.5661,6276.0
2025-04-25 15:15:00,218.61,218.95,218.51,218.79,3545.0,218.4761,218.8159,218.3762,218.656,3545.0
2025-04-25 15:20:00,218.77,218.92,218.68,218.85,4001.0,218.636,218.7859,218.5461,218.716,4001.0
2025-04-25 15:25:00,218.9,218.9,218.47,218.5,5341.0,218.7659,218.7659,218.3362,218.3662,5341.0
2025-04-25 15:30:00,218.43,218.79,218.34,218.7,7444.0,218.2962,218.656,218.2063,218.5661,7444.0
2025-04-25 15:35:00,218.62,219.04,218.16,219.04,24848.0,218.4861,218.9059,218.0264,218.9059,24848.0
2025-04-25 15:40:00,219.05,219.38,218.88,219.38,10502.0,218.9158,219.2456,218.7459,219.2456,10502.0
2025-04-25 15:45:00,219.26,219.41,219.16,219.22,31432.0,219.1257,219.2756,219.0258,219.0857,31432.0
2025-04-25 15:50:00,219.37,219.94,219.21,219.75,27723.0,219.2356,219.8053,219.0757,219.6154,27723.0
2025-04-25 15:55:00,219.74,220.04,219.55,219.6,78402.0,219.6054,219.9052,219.4155,219.4655,78402.0
2025-04-28 09:30:00,220.91,225.18,220.41,223.61,75123.0,220.7747,225.0421,220.275,223.4731,75123.0
2025-04-28 09:35:00,223.62,223.9,222.44,223.49,56183.0,223.483,223.7629,222.3038,223.3531,56183.0
2025-04-28 09:40:00,223.43,224.49,223.05,223.05,16866.0,223.2932,224.3525,222.9134,222.9134,16866.0
2025-04-28 09:45:00,223.25,224.02,222.68,223.15,17233.0,223.1133,223.8828,222.5436,223.0133,17233.0
2025-04-28 09:50:00,223.17,223.22,222.77,222.92,20982.0,223.0333,223.0833,222.6336,222.7835,20982.0
2025-04-28 09:55:00,222.83,222.91,222.44,222.52,13612.0,222.6935,222.7735,222.3038,222.3837,13612.0
2025-04-28 10:00:00,222.54,222.78,222.25,222.78,16967.0,222.4037,222.6436,222.1139,222.6436,16967.0
2025-04-28 10:05:00,222.79,223.63,222.79,223.29,26144.0,222.6536,223.493,222.6536,223.1532,26144.0
2025-04-28 10:10:00,223.43,223.47,222.92,222.95,11209.0,223.2932,223.3331,222.7835,222.8135,11209.0
2025-04-28 10:15:00,222.92,223.42,222.92,223.38,11684.0,222.7835,223.2832,222.7835,223.2432,11684.0
2025-04-28 10:20:00,223.29,223.9,223.22,223.7,48241.0,223.1532,223.7629,223.0833,223.563,48241.0
2025-04-28 10:25:00,223.73,223.8,223.23,223.61,43963.0,223.593,223.6629,223.0933,223.4731,43963.0
2025-04-28 10:30:00,223.71,223.71,223.01,223.22,24021.0,223.573,223.573,222.8734,223.0833,24021.0
2025-04-28 10:35:00,223.26,223.26,222.73,222.83,8193.0,223.1233,223.1233,222.5936,222.6935,8193.0
2025-04-28 10:40:00,222.99,223.07,222.46,223.0,9781.0,222.8534,222.9334,222.3238,222.8634,9781.0
2025-04-28 10:45:00,222.99,223.28,222.9,223.21,13321.0,222.8534,223.1433,222.7635,223.0733,13321.0
2025-04-28 10:50:00,223.24,223.31,222.62,222.81,10245.0,223.1033,223.1732,222.4837,222.6735,10245.0
2025-04-28 10:55:00,222.69,222.84,221.94,221.95,13202.0,222.5536,222.7035,221.8041,221.8141,13202.0
2025-04-28 11:00:00,221.96,222.33,221.88,222.04,9435.0,221.8241,222.1938,221.7441,221.904,9435.0
2025-04-28 11:05:00,222.0,222.16,221.27,221.27,6162.0,221.864,222.0239,221.1345,221.1345,6162.0
2025-04-28 11:10:00,221.37,221.85,221.19,221.85,7963.0,221.2344,221.7141,221.0545,221.7141,7963.0
2025-04-28 11:15:00,221.75,222.02,221.43,221.81,57229.0,221.6142,221.884,221.2944,221.6742,57229.0
2025-04-28 11:20:00,221.65,221.75,221.14,221.26,9830.0,221.5143,221.6142,221.0046,221.1245,9830.0
2025-04-28 11:25:00,221.26,221.26,220.68,220.77,13793.0,221.1245,221.1245,220.5448,220.6348,13793.0
2025-04-28 11:30:00,220.65,221.03,220.46,220.81,8326.0,220.5149,220.8946,220.325,220.6748,8326.0
2025-04-28 11:35:00,220.81,221.41,220.64,221.25,8939.0,220.6748,221.2744,220.5049,221.1145,8939.0
2025-04-28 11:40:00,221.35,221.68,221.25,221.28,12666.0,221.2144,221.5442,221.1145,221.1445,12666.0
2025-04-28 11:45:00,221.31,221.38,221.1,221.21,7156.0,221.1745,221.2444,220.9646,221.0745,7156.0
2025-04-28 11:50:00,221.31,221.58,221.09,221.41,15527.0,221.1745,221.4443,220.9546,221.2744,15527.0
2025-04-28 11:55:00,221.41,221.41,221.17,221.17,5933.0,221.2744,221.2744,221.0345,221.0345,5933.0
2025-04-28 12:00:00,221.17,221.18,220.59,220.75,17624.0,221.0345,221.0445,220.4549,220.6148,17624.0
2025-04-28 12:05:00,220.75,220.81,220.48,220.49,5766.0,220.6148,220.6748,220.345,220.355,5766.0
2025-04-28 12:10:00,220.49,220.56,220.16,220.2,6627.0,220.355,220.4249,220.0252,220.0651,6627.0
2025-04-28 12:15:00,220.22,220.72,220.22,220.72,7940.0,220.0851,220.5848,220.0851,220.5848,7940.0
2025-04-28 12:20:00,220.76,220.79,220.5,220.72,9560.0,220.6248,220.6548,220.365,220.5848,9560.0
2025-04-28 12:25:00,220.72,220.72,220.33,220.6,7908.0,220.5848,220.5848,220.1951,220.4649,7908.0
2025-04-28 12:30:00,220.53,220.85,220.53,220.6,6925.0,220.3949,220.7147,220.3949,220.4649,6925.0
2025-04-28 12:35:00,220.66,221.0,220.53,220.89,8646.0,220.5249,220.8646,220.3949,220.7547,8646.0
2025-04-28 12:40:00,220.81,221.05,220.72,220.98,4093.0,220.6748,220.9146,220.5848,220.8447,4093.0
2025-04-28 12:45:00,220.95,221.2,220.8,221.11,6344.0,220.8147,221.0645,220.6648,220.9746,6344.0
2025-04-28 12:50:00,221.04,221.12,220.96,221.08,8712.0,220.9046,220.9846,220.8247,220.9446,8712.0
2025-04-28 12:55:00,221.05,221.05,220.33,220.33,20498.0,220.9146,220.9146,220.1951,220.1951,20498.0
2025-04-28 13:00:00,220.34,220.53,220.09,220.43,23491.0,220.2051,220.3949,219.9552,220.295,23491.0
2025-04-28 13:05:00,220.48,220.48,219.83,220.02,12218.0,220.345,220.345,219.6954,219.8852,12218.0
2025-04-28 13:10:00,220.0,220.03,219.78,219.93,4392.0,219.8653,219.8952,219.6454,219.7953,4392.0
2025-04-28 13:15:00,219.94,220.15,219.79,220.15,13859.0,219.8053,220.0152,219.6554,220.0152,13859.0
2025-04-28 13:20:00,220.07,220.15,219.84,219.99,7257.0,219.9352,220.0152,219.7054,219.8553,7257.0
2025-04-28 13:25:00,219.92,220.12,219.74,219.83,16517.0,219.7853,219.9852,219.6054,219.6954,16517.0
2025-04-28 13:30:00,219.83,219.89,219.54,219.75,31487.0,219.6954,219.7553,219.4055,219.6154,31487.0
2025-04-28 13:35:00,219.74,219.74,219.28,219.66,11317.0,219.6054,219.6054,219.1457,219.5255,11317.0
2025-04-28 13:40:00,219.73,219.74,219.23,219.39,17347.0,219.5954,219.6054,219.0957,219.2556,17347.0
2025-04-28 13:45:00,219.51,219.96,219.44,219.89,14502.0,219.3756,219.8253,219.3056,219.7553,14502.0
2025-04-28 13:50:00,219.89,219.99,219.82,219.86,22014.0,219.7553,219.8553,219.6854,219.7253,22014.0
2025-04-28 13:55:00,219.86,220.24,219.77,220.17,15918.0,219.7253,220.1051,219.6354,220.0352,15918.0
2025-04-28 14:00:00,220.17,220.38,220.04,220.12,17944.0,220.0352,220.245,219.9052,219.9852,17944.0
2025-04-28 14:05:00,220.1,220.17,219.91,220.03,20067.0,219.9652,220.0352,219.7753,219.8952,20067.0
2025-04-28 14:10:00,220.02,220.02,219.7,219.89,10765.0,219.8852,219.8852,219.5654,219.7553,10765.0
2025-04-28 14:15:00,219.89,220.01,219.7,219.92,12710.0,219.7553,219.8753,219.5654,219.7853,12710.0
2025-04-28 14:20:00,219.92,220.32,219.92,220.32,6190.0,219.7853,220.1851,219.7853,220.1851,6190.0
2025-04-28 14:25:00,220.33,220.57,220.33,220.35,10968.0,220.1951,220.4349,220.1951,220.215,10968.0
2025-04-28 14:30:00,220.43,220.44,220.25,220.26,7501.0,220.295,220.305,220.1151,220.1251,7501.0
2025-04-28 14:35:00,220.27,220.43,220.26,220.39,6206.0,220.1351,220.295,220.1251,220.255,6206.0
2025-04-28 14:40:00,220.37,220.56,220.36,220.42,7854.0,220.235,220.4249,220.225,220.285,7854.0
2025-04-28 14:45:00,220.42,220.68,220.18,220.43,9444.0,220.285,220.5448,220.0452,220.295,9444.0
2025-04-28 14:50:00,220.46,220.83,220.43,220.79,15731.0,220.325,220.6948,220.295,220.6548,15731.0
2025-04-28 14:55:00,220.84,220.86,220.54,220.75,18624.0,220.7047,220.7247,220.4049,220.6148,18624.0
2025-04-28 15:00:00,220.76,221.04,220.69,220.86,18045.0,220.6248,220.9046,220.5548,220.7247,18045.0
2025-04-28 15:05:00,220.89,221.06,220.78,220.95,16697.0,220.7547,220.9246,220.6448,220.8147,16697.0
2025-04-28 15:10:00,221.01,221.01,220.55,220.83,25385.0,220.8746,220.8746,220.4149,220.6948,25385.0
2025-04-28 15:15:00,220.87,220.93,220.77,220.87,19186.0,220.7347,220.7947,220.6348,220.7347,19186.0
2025-04-28 15:20:00,220.93,221.29,220.83,221.16,31313.0,220.7947,221.1545,220.6948,221.0246,31313.0
2025-04-28 15:25:00,221.14,221.38,221.13,221.14,18096.0,221.0046,221.2444,220.9946,221.0046,18096.0
2025-04-28 15:30:00,221.17,221.21,220.91,221.07,13469.0,221.0345,221.0745,220.7747,220.9346,13469.0
2025-04-28 15:35:00,221.03,221.16,220.5,221.09,46731.0,220.8946,221.0246,220.365,220.9546,46731.0
2025-04-28 15:40:00,221.09,221.63,221.04,221.63,36617.0,220.9546,221.4943,220.9046,221.4943,36617.0
2025-04-28 15:45:00,221.6,221.6,221.23,221.29,33705.0,221.4643,221.4643,221.0945,221.1545,33705.0
2025-04-28 15:50:00,221.43,221.95,221.28,221.78,61974.0,221.2944,221.8141,221.1445,221.6442,61974.0
2025-04-28 15:55:00,221.74,222.15,221.55,221.71,152211.0,221.6042,222.0139,221.4143,221.5742,152211.0
2025-04-29 09:30:00,224.6,227.55,223.5,223.94,91000.0,224.4624,227.4106,223.3631,223.8028,91000.0
2025-04-29 09:35:00,223.94,224.25,222.06,222.39,58818.0,223.8028,224.1127,221.924,222.2538,58818.0
2025-04-29 09:40:00,222.38,222.6,221.59,222.54,78377.0,222.2438,222.4637,221.4543,222.4037,78377.0
2025-04-29 09:45:00,222.34,223.02,221.92,222.25,21863.0,222.2038,222.8834,221.7841,222.1139,21863.0
2025-04-29 09:50:00,222.25,223.16,221.91,223.0,93567.0,222.1139,223.0233,221.7741,222.8634,93567.0
2025-04-29 09:55:00,222.91,224.13,222.84,223.72,46232.0,222.7735,223.9927,222.7035,223.583,46232.0
2025-04-29 10:00:00,223.73,223.87,223.11,223.69,42191.0,223.593,223.7329,222.9734,223.553,42191.0
2025-04-29 10:05:00,223.69,224.68,223.67,224.32,51108.0,223.553,224.5424,223.533,224.1826,51108.0
2025-04-29 10:10:00,224.19,225.3,224.19,224.98,46292.0,224.0527,225.162,224.0527,224.8422,46292.0
2025-04-29 10:15:00,224.98,224.98,224.18,224.27,19312.0,224.8422,224.8422,224.0427,224.1326,19312.0
2025-04-29 10:20:00,224.11,224.11,221.65,222.05,36875.0,223.9727,223.9727,221.5143,221.914,36875.0
2025-04-29 10:25:00,221.87,222.42,221.86,222.24,12216.0,221.7341,222.2838,221.7241,222.1039,12216.0
2025-04-29 10:30:00,222.45,222.67,222.1,222.36,87704.0,222.3138,222.5336,221.964,222.2238,87704.0
2025-04-29 10:35:00,222.26,223.01,222.25,222.87,17756.0,222.1239,222.8734,222.1139,222.7335,17756.0
2025-04-29 10:40:00,222.94,223.02,222.36,222.55,15889.0,222.8035,222.8834,222.2238,222.4137,15889.0
2025-04-29 10:45:00,222.61,223.37,222.58,223.23,27865.0,222.4737,223.2332,222.4437,223.0933,27865.0
2025-04-29 10:50:00,223.23,223.68,223.07,223.68,25332.0,223.0933,223.543,222.9334,223.543,25332.0
2025-04-29 10:55:00,223.62,224.12,223.28,224.12,17236.0,223.483,223.9827,223.1433,223.9827,17236.0
2025-04-29 11:00:00,224.12,224.27,223.25,223.28,12665.0,223.9827,224.1326,223.1133,223.1433,12665.0
2025-04-29 11:05:00,223.32,223.61,222.98,223.61,8991.0,223.1832,223.4731,222.8434,223.4731,8991.0
2025-04-29 11:10:00,223.61,223.9,223.43,223.58,8640.0,223.4731,223.7629,223.2932,223.4431,8640.0
2025-04-29 11:15:00,223.73,223.94,223.13,223.34,19088.0,223.593,223.8028,222.9933,223.2032,19088.0
2025-04-29 11:20:00,223.34,224.2,223.18,224.16,16588.0,223.2032,224.0627,223.0433,224.0227,16588.0
2025-04-29 11:25:00,224.14,225.01,224.13,224.92,15070.0,224.0027,224.8722,223.9927,224.7822,15070.0
2025-04-29 11:30:00,224.92,225.05,224.22,224.29,18416.0,224.7822,224.9122,224.0827,224.1526,18416.0
2025-04-29 11:35:00,224.23,224.84,224.23,224.67,11090.0,224.0927,224.7023,224.0927,224.5324,11090.0
2025-04-29 11:40:00,224.66,225.25,224.66,225.25,9499.0,224.5224,225.112,224.5224,225.112,9499.0
2025-04-29 11:45:00,225.19,225.48,224.76,225.03,35717.0,225.0521,225.3419,224.6223,224.8922,35717.0
2025-04-29 11:50:00,225.02,225.23,224.72,224.99,12750.0,224.8822,225.0921,224.5824,224.8522,12750.0
2025-04-29 11:55:00,225.03,225.05,224.57,224.86,14919.0,224.8922,224.9122,224.4325,224.7223,14919.0
2025-04-29 12:00:00,224.73,225.28,224.72,225.14,7371.0,224.5924,225.142,224.5824,225.0021,7371.0
2025-04-29 12:05:00,225.15,225.74,225.1,225.62,13268.0,225.0121,225.6017,224.9621,225.4818,13268.0
2025-04-29 12:10:00,225.72,225.9,225.58,225.73,15738.0,225.5818,225.7616,225.4418,225.5918,15738.0
2025-04-29 12:15:00,225.76,225.85,225.27,225.44,14310.0,225.6217,225.7117,225.132,225.3019,14310.0
2025-04-29 12:20:00,225.39,225.84,225.39,225.65,8943.0,225.252,225.7017,225.252,225.5118,8943.0
2025-04-29 12:25:00,225.65,225.72,225.07,225.44,23866.0,225.5118,225.5818,224.9322,225.3019,23866.0
2025-04-29 12:30:00,225.37,225.42,225.14,225.36,9773.0,225.232,225.2819,225.0021,225.222,9773.0
2025-04-29 12:35:00,225.45,225.56,225.09,225.14,14231.0,225.3119,225.4219,224.9521,225.0021,14231.0
2025-04-29 12:40:00,225.21,225.4,225.09,225.28,8997.0,225.0721,225.262,224.9521,225.142,8997.0
2025-04-29 12:45:00,225.38,225.38,224.55,224.92,14512.0,225.242,225.242,224.4125,224.7822,14512.0
2025-04-29 12:50:00,224.92,225.16,224.86,225.03,6700.0,224.7822,225.0221,224.7223,224.8922,6700.0
2025-04-29 12:55:00,224.98,225.08,224.47,225.02,14136.0,224.8422,224.9422,224.3325,224.8822,14136.0
2025-04-29 13:00:00,225.02,225.17,224.77,225.05,6026.0,224.8822,225.0321,224.6323,224.9122,6026.0
2025-04-29 13:05:00,225.04,225.04,224.42,224.42,6144.0,224.9022,224.9022,224.2826,224.2826,6144.0
2025-04-29 13:10:00,224.47,224.65,224.34,224.51,5922.0,224.3325,224.5124,224.2026,224.3725,5922.0
2025-04-29 13:15:00,224.54,224.87,224.37,224.84,5430.0,224.4025,224.7323,224.2326,224.7023,5430.0
2025-04-29 13:20:00,224.74,225.34,224.72,225.34,13160.0,224.6024,225.202,224.5824,225.202,13160.0
2025-04-29 13:25:00,225.2,225.2,224.78,225.07,6016.0,225.0621,225.0621,224.6423,224.9322,6016.0
2025-04-29 13:30:00,225.08,225.12,224.89,225.04,5785.0,224.9422,224.9821,224.7523,224.9022,5785.0
2025-04-29 13:35:00,225.02,225.57,224.95,225.57,6126.0,224.8822,225.4319,224.8122,225.4319,6126.0
2025-04-29 13:40:00,225.63,226.02,225.56,225.98,4751.0,225.4918,225.8816,225.4219,225.8416,4751.0
2025-04-29 13:45:00,225.97,226.74,225.96,226.64,22665.0,225.8316,226.6011,225.8216,226.5012,22665.0
2025-04-29 13:50:00,226.54,226.74,226.07,226.29,15331.0,226.4013,226.6011,225.9315,226.1514,15331.0
2025-04-29 13:55:00,226.29,226.76,226.28,226.73,15813.0,226.1514,226.6211,226.1414,226.5911,15813.0
2025-04-29 14:00:00,226.73,227.49,226.55,227.4,14287.0,226.5911,227.3507,226.4113,227.2607,14287.0
2025-04-29 14:05:00,227.4,227.64,227.19,227.63,30345.0,227.2607,227.5006,227.0509,227.4906,30345.0
2025-04-29 14:10:00,227.54,227.6,227.01,227.01,26597.0,227.4006,227.4606,226.871,226.871,26597.0
2025-04-29 14:15:00,227.03,227.4,226.88,227.31,10490.0,226.891,227.2607,226.741,227.1708,10490.0
2025-04-29 14:20:00,227.34,227.38,226.75,227.08,8701.0,227.2008,227.2407,226.6111,226.9409,8701.0
2025-04-29 14:25:00,227.08,227.17,226.78,227.0,11385.0,226.9409,227.0309,226.6411,226.861,11385.0
2025-04-29 14:30:00,227.03,227.03,226.51,226.71,10890.0,226.891,226.891,226.3713,226.5712,10890.0
2025-04-29 14:35:00,226.52,226.74,226.27,226.32,8884.0,226.3813,226.6011,226.1314,226.1814,8884.0
2025-04-29 14:40:00,226.28,226.49,226.11,226.45,10530.0,226.1414,226.3513,225.9715,226.3113,10530.0
2025-04-29 14:45:00,226.35,226.36,225.97,226.21,11748.0,226.2114,226.2214,225.8316,226.0715,11748.0
2025-04-29 14:50:00,226.21,226.28,225.9,226.13,15040.0,226.0715,226.1414,225.7616,225.9915,15040.0
2025-04-29 14:55:00,226.13,226.55,226.08,226.51,9562.0,225.9915,226.4113,225.9415,226.3713,9562.0
2025-04-29 15:00:00,226.5,226.7,226.22,226.26,11112.0,226.3613,226.5612,226.0815,226.1214,11112.0
2025-04-29 15:05:00,226.35,226.6,226.2,226.34,11796.0,226.2114,226.4612,226.0615,226.2014,11796.0
2025-04-29 15:10:00,226.45,226.73,226.24,226.32,13042.0,226.3113,226.5911,226.1014,226.1814,13042.0
2025-04-29 15:15:00,226.33,226.56,226.24,226.46,10101.0,226.1914,226.4212,226.1014,226.3213,10101.0
2025-04-29 15:20:00,226.4,226.85,226.37,226.74,13705.0,226.2613,226.7111,226.2314,226.6011,13705.0
2025-04-29 15:25:00,226.76,226.77,226.26,226.56,31103.0,226.6211,226.6311,226.1214,226.4212,31103.0
2025-04-29 15:30:00,226.67,226.67,226.29,226.4,11951.0,226.5312,226.5312,226.1514,226.2613,11951.0
2025-04-29 15:35:00,226.33,226.71,226.3,226.55,17873.0,226.1914,226.5712,226.1614,226.4113,17873.0
2025-04-29 15:40:00,226.56,226.71,226.18,226.49,19166.0,226.4212,226.5712,226.0415,226.3513,19166.0
2025-04-29 15:45:00,226.48,226.65,226.2,226.53,20891.0,226.3413,226.5112,226.0615,226.3913,20891.0
2025-04-29 15:50:00,226.52,226.86,226.1,226.61,53083.0,226.3813,226.7211,225.9615,226.4712,53083.0
2025-04-29 15:55:00,226.47,226.58,225.98,226.26,120116.0,226.3313,226.4412,225.8416,226.1214,120116.0
2025-04-30 09:30:00,223.03,223.04,219.62,220.0,39516.0,222.8934,222.9034,219.4855,219.8653,39516.0
2025-04-30 09:35:00,219.8,220.3,218.23,218.67,58973.0,219.6654,220.1651,218.0963,218.5361,58973.0
2025-04-30 09:40:00,218.59,219.01,217.05,218.65,73254.0,218.4561,218.8759,216.9171,218.5161,73254.0
2025-04-30 09:45:00,218.74,219.6,218.55,219.07,22550.0,218.606,219.4655,218.4162,218.9358,22550.0
2025-04-30 09:50:00,218.87,219.11,218.16,218.55,15619.0,218.736,218.9758,218.0264,218.4162,15619.0
2025-04-30 09:55:00,218.55,218.76,217.84,218.31,33331.0,218.4162,218.626,217.7066,218.1763,33331.0
2025-04-30 10:00:00,218.47,219.62,218.12,219.31,17773.0,218.3362,219.4855,217.9864,219.1757,17773.0
2025-04-30 10:05:00,219.36,219.69,219.11,219.69,6703.0,219.2257,219.5555,218.9758,219.5555,6703.0
2025-04-30 10:10:00,219.97,221.39,219.46,221.01,17537.0,219.8353,221.2544,219.3256,220.8746,17537.0
2025-04-30 10:15:00,220.9,222.0,220.61,221.93,41299.0,220.7647,221.864,220.4749,221.7941,41299.0
2025-04-30 10:20:00,221.93,222.62,221.71,222.52,12419.0,221.7941,222.4837,221.5742,222.3837,12419.0
2025-04-30 10:25:00,222.62,222.86,222.11,222.76,12361.0,222.4837,222.7235,221.974,222.6236,12361.0
2025-04-30 10:30:00,222.76,223.15,222.57,222.74,9409.0,222.6236,223.0133,222.4337,222.6036,9409.0
2025-04-30 10:35:00,222.58,222.81,222.21,222.81,6720.0,222.4437,222.6735,222.0739,222.6735,6720.0
2025-04-30 10:40:00,222.74,223.22,222.49,223.03,18211.0,222.6036,223.0833,222.3537,222.8934,18211.0
2025-04-30 10:45:00,223.01,223.16,222.33,222.34,16432.0,222.8734,223.0233,222.1938,222.2038,16432.0
2025-04-30 10:50:00,222.34,222.92,222.15,222.62,39436.0,222.2038,222.7835,222.0139,222.4837,39436.0
2025-04-30 10:55:00,222.62,223.24,222.6,222.86,13326.0,222.4837,223.1033,222.4637,222.7235,13326.0
2025-04-30 11:00:00,222.91,223.43,222.85,223.43,9061.0,222.7735,223.2932,222.7135,223.2932,9061.0
2025-04-30 11:05:00,223.51,224.0,223.42,223.98,10044.0,223.3731,223.8628,223.2832,223.8428,10044.0
2025-04-30 11:10:00,223.94,223.94,223.4,223.4,26244.0,223.8028,223.8028,223.2632,223.2632,26244.0
2025-04-30 11:15:00,223.41,223.69,223.31,223.54,5999.0,223.2732,223.553,223.1732,223.4031,5999.0
2025-04-30 11:20:00,223.53,223.83,223.38,223.72,13346.0,223.3931,223.6929,223.2432,223.583,13346.0
2025-04-30 11:25:00,223.72,224.16,223.59,223.98,12666.0,223.583,224.0227,223.4531,223.8428,12666.0
2025-04-30 11:30:00,223.96,224.14,223.83,224.12,16701.0,223.8228,224.0027,223.6929,223.9827,16701.0
2025-04-30 11:35:00,224.09,224.22,223.85,224.21,8834.0,223.9528,224.0827,223.7129,224.0727,8834.0
2025-04-30 11:40:00,224.21,224.34,223.99,224.28,9720.0,224.0727,224.2026,223.8528,224.1426,9720.0
2025-04-30 11:45:00,224.19,224.59,224.14,224.25,8129.0,224.0527,224.4525,224.0027,224.1127,8129.0
2025-04-30 11:50:00,224.26,224.55,224.25,224.53,4629.0,224.1227,224.4125,224.1127,224.3925,4629.0
2025-04-30 11:55:00,224.48,224.77,224.42,224.72,11250.0,224.3425,224.6323,224.2826,224.5824,11250.0
2025-04-30 12:00:00,224.75,224.95,224.3,224.42,8131.0,224.6124,224.8122,224.1626,224.2826,8131.0
2025-04-30 12:05:00,224.46,224.62,224.33,224.42,6260.0,224.3225,224.4824,224.1926,224.2826,6260.0
2025-04-30 12:10:00,224.36,224.4,224.0,224.11,9687.0,224.2226,224.2626,223.8628,223.9727,9687.0
2025-04-30 12:15:00,224.11,224.11,223.79,223.8,7367.0,223.9727,223.9727,223.6529,223.6629,7367.0
2025-04-30 12:20:00,223.84,223.88,223.66,223.75,3166.0,223.7029,223.7429,223.523,223.613,3166.0
2025-04-30 12:25:00,223.63,223.87,223.58,223.84,5079.0,223.493,223.7329,223.4431,223.7029,5079.0
2025-04-30 12:30:00,223.71,223.88,223.6,223.71,8210.0,223.573,223.7429,223.4631,223.573,8210.0
2025-04-30 12:35:00,223.79,224.05,223.58,223.89,4238.0,223.6529,223.9128,223.4431,223.7529,4238.0
2025-04-30 12:40:00,224.02,224.32,224.01,224.21,2171.0,223.8828,224.1826,223.8728,224.0727,2171.0
2025-04-30 12:45:00,224.1,224.25,224.03,224.08,6397.0,223.9628,224.1127,223.8928,223.9428,6397.0
2025-04-30 12:50:00,224.12,224.39,224.11,224.39,3669.0,223.9827,224.2526,223.9727,224.2526,3669.0
2025-04-30 12:55:00,224.43,224.56,224.19,224.36,5086.0,224.2925,224.4225,224.0527,224.2226,5086.0
2025-04-30 13:00:00,224.4,224.48,224.09,224.09,11058.0,224.2626,224.3425,223.9528,223.9528,11058.0
2025-04-30 13:05:00,224.03,224.03,223.74,223.87,3434.0,223.8928,223.8928,223.603,223.7329,3434.0
2025-04-30 13:10:00,223.58,223.58,222.9,222.99,6544.0,223.4431,223.4431,222.7635,222.8534,6544.0
2025-04-30 13:15:00,222.99,223.2,222.82,223.2,17389.0,222.8534,223.0633,222.6835,223.0633,17389.0
2025-04-30 13:20:00,223.33,223.53,223.2,223.46,8086.0,223.1932,223.3931,223.0633,223.3231,8086.0
2025-04-30 13:25:00,223.54,224.42,223.53,224.42,5278.0,223.4031,224.2826,223.3931,224.2826,5278.0
2025-04-30 13:30:00,224.31,224.5,224.17,224.5,6304.0,224.1726,224.3625,224.0327,224.3625,6304.0
2025-04-30 13:35:00,224.46,224.6,224.3,224.34,3397.0,224.3225,224.4624,224.1626,224.2026,3397.0
2025-04-30 13:40:00,224.21,224.61,224.21,224.61,1918.0,224.0727,224.4724,224.0727,224.4724,1918.0
2025-04-30 13:45:00,224.51,224.53,224.32,224.51,3969.0,224.3725,224.3925,224.1826,224.3725,3969.0
2025-04-30 13:50:00,224.56,224.73,224.54,224.73,7103.0,224.4225,224.5924,224.4025,224.5924,7103.0
2025-04-30 13:55:00,224.8,224.8,224.53,224.53,930.0,224.6623,224.6623,224.3925,224.3925,930.0
2025-04-30 14:00:00,224.53,224.53,224.09,224.13,4112.0,224.3925,224.3925,223.9528,223.9927,4112.0
2025-04-30 14:05:00,224.25,225.41,224.25,224.47,20334.0,224.1127,225.2719,224.1127,224.3325,20334.0
2025-04-30 14:10:00,224.59,225.0,224.59,224.61,4501.0,224.4525,224.8622,224.4525,224.4724,4501.0
2025-04-30 14:15:00,224.75,225.07,224.72,225.02,2055.0,224.6124,224.9322,224.5824,224.8822,2055.0
2025-04-30 14:20:00,225.12,225.18,224.86,225.01,5827.0,224.9821,225.0421,224.7223,224.8722,5827.0
2025-04-30 14:25:00,225.01,225.33,224.69,224.75,7272.0,224.8722,225.192,224.5524,224.6124,7272.0
2025-04-30 14:30:00,224.84,224.98,224.73,224.73,5679.0,224.7023,224.8422,224.5924,224.5924,5679.0
2025-04-30 14:35:00,224.6,224.7,224.31,224.31,5250.0,224.4624,224.5624,224.1726,224.1726,5250.0
2025-04-30 14:40:00,224.28,224.38,224.01,224.12,2692.0,224.1426,224.2426,223.8728,223.9827,2692.0
2025-04-30 14:45:00,224.2,224.71,224.07,224.54,5322.0,224.0627,224.5724,223.9328,224.4025,5322.0
2025-04-30 14:50:00,224.45,224.54,224.41,224.41,2907.0,224.3125,224.4025,224.2726,224.2726,2907.0
2025-04-30 14:55:00,224.41,224.62,224.07,224.17,6971.0,224.2726,224.4824,223.9328,224.0327,6971.0
2025-04-30 15:00:00,224.29,224.49,224.24,224.42,3182.0,224.1526,224.3525,224.1027,224.2826,3182.0
2025-04-30 15:05:00,224.33,224.5,224.13,224.15,5146.0,224.1926,224.3625,223.9927,224.0127,5146.0
2025-04-30 15:10:00,224.16,224.6,224.16,224.37,6503.0,224.0227,224.4624,224.0227,224.2326,6503.0
2025-04-30 15:15:00,224.34,224.35,223.75,223.79,6330.0,224.2026,224.2126,223.613,223.6529,6330.0
2025-04-30 15:20:00,223.77,224.02,223.47,223.63,26990.0,223.633,223.8828,223.3331,223.493,26990.0
2025-04-30 15:25:00,223.63,223.81,223.38,223.41,16331.0,223.493,223.6729,223.2432,223.2732,16331.0
2025-04-30 15:30:00,223.41,223.54,223.3,223.3,8700.0,223.2732,223.4031,223.1632,223.1632,8700.0
2025-04-30 15:35:00,223.19,223.56,223.08,223.11,15205.0,223.0533,223.4231,222.9434,222.9734,15205.0
2025-04-30 15:40:00,223.07,223.79,223.07,223.73,24680.0,222.9334,223.6529,222.9334,223.593,24680.0
2025-04-30 15:45:00,223.73,224.35,223.66,224.19,47800.0,223.593,224.2126,223.523,224.0527,47800.0
2025-04-30 15:50:00,224.23,225.49,224.14,225.2,59323.0,224.0927,225.3519,224.0027,225.0621,59323.0
2025-04-30 15:55:00,225.16,225.83,225.09,225.42,134440.0,225.0221,225.6917,224.9521,225.2819,134440.0
2025-05-01 09:30:00,226.91,228.41,226.9,228.16,37171.0,226.771,228.2701,226.761,228.0203,37171.0
2025-05-01 09:35:00,228.0,229.54,227.46,229.04,23699.0,227.8604,229.3994,227.3207,228.8997,23699.0
2025-05-01 09:40:00,229.04,229.29,228.18,228.99,13551.0,228.8997,229.1496,228.0403,228.8498,13551.0
2025-05-01 09:45:00,228.94,229.97,228.75,229.95,29427.0,228.7998,229.8292,228.6099,229.8092,29427.0
2025-05-01 09:50:00,229.95,231.01,229.6,230.38,51632.0,229.8092,230.8685,229.4594,230.2389,51632.0
2025-05-01 09:55:00,230.25,230.86,229.59,229.91,94560.0,230.109,230.7186,229.4494,229.7692,94560.0
2025-05-01 10:00:00,230.26,231.46,230.26,231.27,17510.0,230.119,231.3182,230.119,231.1284,17510.0
2025-05-01 10:05:00,231.4,231.77,231.23,231.36,30282.0,231.2583,231.6281,231.0884,231.2183,30282.0
2025-05-01 10:10:00,231.31,231.52,230.52,231.45,50858.0,231.1683,231.3782,230.3788,231.3082,50858.0
2025-05-01 10:15:00,231.32,231.44,230.77,230.77,37459.0,231.1783,231.2983,230.6287,230.6287,37459.0
2025-05-01 10:20:00,230.64,230.93,230.55,230.92,34978.0,230.4987,230.7886,230.4088,230.7786,34978.0
2025-05-01 10:25:00,231.0,231.31,230.39,230.89,27399.0,230.8585,231.1683,230.2489,230.7486,27399.0
2025-05-01 10:30:00,230.87,230.91,230.25,230.61,17225.0,230.7286,230.7686,230.109,230.4688,17225.0
2025-05-01 10:35:00,230.61,231.05,230.59,231.05,10354.0,230.4688,230.9085,230.4488,230.9085,10354.0
2025-05-01 10:40:00,231.09,231.29,230.83,231.05,20476.0,230.9485,231.1483,230.6886,230.9085,20476.0
2025-05-01 10:45:00,231.04,231.34,231.0,231.15,11173.0,230.8985,231.1983,230.8585,231.0084,11173.0
2025-05-01 10:50:00,231.08,231.2,230.82,231.14,32791.0,230.9385,231.0584,230.6786,230.9984,32791.0
2025-05-01 10:55:00,231.11,231.76,231.08,231.73,14624.0,230.9685,231.6181,230.9385,231.5881,14624.0
2025-05-01 11:00:00,231.65,231.65,231.0,231.33,18644.0,231.5081,231.5081,230.8585,231.1883,18644.0
2025-05-01 11:05:00,231.44,232.49,231.44,232.49,24877.0,231.2983,232.3476,231.2983,232.3476,24877.0
2025-05-01 11:10:00,232.42,232.64,231.78,231.9,39682.0,232.2777,232.4975,231.638,231.758,39682.0
2025-05-01 11:15:00,231.98,233.0,231.7,232.83,36658.0,231.8379,232.8573,231.5581,232.6874,36658.0
2025-05-01 11:20:00,232.79,233.31,232.76,232.95,27137.0,232.6474,233.1671,232.6174,232.8073,27137.0
2025-05-01 11:25:00,232.95,233.38,232.94,232.99,12686.0,232.8073,233.2371,232.7973,232.8473,12686.0
2025-05-01 11:30:00,232.9,233.06,232.73,232.76,15676.0,232.7574,232.9173,232.5875,232.6174,15676.0
2025-05-01 11:35:00,232.84,233.5,232.83,233.13,16859.0,232.6974,233.357,232.6874,232.9872,16859.0
2025-05-01 11:40:00,233.1,233.39,233.07,233.32,31140.0,232.9572,233.2471,232.9273,233.1771,31140.0
2025-05-01 11:45:00,233.34,233.35,232.36,232.36,16623.0,233.1971,233.2071,232.2177,232.2177,16623.0
2025-05-01 11:50:00,232.36,232.65,232.09,232.36,27885.0,232.2177,232.5075,231.9479,232.2177,27885.0
2025-05-01 11:55:00,232.37,232.37,231.87,232.13,25029.0,232.2277,232.2277,231.728,231.9878,25029.0
2025-05-01 12:00:00,232.15,232.73,231.92,231.92,37822.0,232.0078,232.5875,231.778,231.778,37822.0
2025-05-01 12:05:00,231.83,232.17,231.75,232.04,13038.0,231.688,232.0278,231.6081,231.8979,13038.0
2025-05-01 12:10:00,232.05,232.26,231.67,231.97,21795.0,231.9079,232.1178,231.5281,231.8279,21795.0
2025-05-01 12:15:00,232.02,232.02,231.4,231.55,5900.0,231.8779,231.8779,231.2583,231.4082,5900.0
2025-05-01 12:20:00,231.41,231.65,231.25,231.57,6834.0,231.2683,231.5081,231.1084,231.4282,6834.0
2025-05-01 12:25:00,231.57,232.28,231.5,232.14,13774.0,231.4282,232.1377,231.3582,231.9978,13774.0
2025-05-01 12:30:00,232.13,232.31,231.96,232.19,16810.0,231.9878,232.1677,231.8179,232.0478,16810.0
2025-05-01 12:35:00,232.23,232.73,232.1,232.59,21377.0,232.0878,232.5875,231.9579,232.4476,21377.0
2025-05-01 12:40:00,232.61,232.85,232.23,232.84,19184.0,232.4675,232.7074,232.0878,232.6974,19184.0
2025-05-01 12:45:00,232.74,232.95,232.41,232.45,23719.0,232.5975,232.8073,232.2677,232.3076,23719.0
2025-05-01 12:50:00,232.43,232.81,232.42,232.75,61291.0,232.2876,232.6674,232.2777,232.6075,61291.0
2025-05-01 12:55:00,232.75,233.15,232.64,232.98,24527.0,232.6075,233.0072,232.4975,232.8373,24527.0
2025-05-01 13:00:00,233.04,233.44,232.92,233.33,27266.0,232.8973,233.297,232.7773,233.1871,27266.0
2025-05-01 13:05:00,233.43,234.0,233.32,233.9,33886.0,233.287,233.8567,233.1771,233.7567,33886.0
2025-05-01 13:10:00,233.9,234.59,233.81,234.02,71470.0,233.7567,234.4463,233.6668,233.8767,71470.0
2025-05-01 13:15:00,234.21,234.79,234.07,234.72,26627.0,234.0666,234.6462,233.9266,234.5762,26627.0
2025-05-01 13:20:00,234.85,234.98,234.45,234.64,39761.0,234.7062,234.8361,234.3064,234.4963,39761.0
2025-05-01 13:25:00,234.75,234.95,234.24,234.34,41423.0,234.6062,234.8061,234.0965,234.1965,41423.0
2025-05-01 13:30:00,234.34,234.45,233.99,234.29,30182.0,234.1965,234.3064,233.8467,234.1465,30182.0
2025-05-01 13:35:00,234.39,234.61,234.07,234.09,31969.0,234.2464,234.4663,233.9266,233.9466,31969.0
2025-05-01 13:40:00,234.05,234.12,233.4,233.46,55113.0,233.9067,233.9766,233.2571,233.317,55113.0
2025-05-01 13:45:00,233.5,233.69,233.19,233.66,15343.0,233.357,233.5469,233.0472,233.5169,15343.0
2025-05-01 13:50:00,233.66,233.74,233.34,233.52,10882.0,233.5169,233.5968,233.1971,233.377,10882.0
2025-05-01 13:55:00,233.59,233.82,233.27,233.76,10387.0,233.4469,233.6768,233.1271,233.6168,10387.0
2025-05-01 14:00:00,233.76,234.07,233.64,234.01,9601.0,233.6168,233.9266,233.4969,233.8667,9601.0
2025-05-01 14:05:00,234.06,234.27,233.97,234.13,24231.0,233.9167,234.1265,233.8267,233.9866,24231.0
2025-05-01 14:10:00,234.12,234.29,233.88,233.95,19302.0,233.9766,234.1465,233.7368,233.8067,19302.0
2025-05-01 14:15:00,233.87,234.04,233.69,233.82,16342.0,233.7268,233.8967,233.5469,233.6768,16342.0
2025-05-01 14:20:00,233.82,233.89,233.27,233.44,8761.0,233.6768,233.7468,233.1271,233.297,8761.0
2025-05-01 14:25:00,233.44,233.63,232.98,233.63,14421.0,233.297,233.4869,232.8373,233.4869,14421.0
2025-05-01 14:30:00,233.66,233.98,233.65,233.79,13903.0,233.5169,233.8367,233.5069,233.6468,13903.0
2025-05-01 14:35:00,233.71,233.99,233.61,233.93,7519.0,233.5669,233.8467,233.4669,233.7867,7519.0
2025-05-01 14:40:00,233.92,234.06,233.92,234.0,42522.0,233.7767,233.9167,233.7767,233.8567,42522.0
2025-05-01 14:45:00,234.0,234.16,233.92,234.01,19001.0,233.8567,234.0166,233.7767,233.8667,19001.0
2025-05-01 14:50:00,234.01,234.07,233.83,234.06,10774.0,233.8667,233.9266,233.6868,233.9167,10774.0
2025-05-01 14:55:00,234.05,234.18,233.93,234.11,13316.0,233.9067,234.0366,233.7867,233.9666,13316.0
2025-05-01 15:00:00,234.11,234.41,234.1,234.41,15019.0,233.9666,234.2664,233.9566,234.2664,15019.0
2025-05-01 15:05:00,234.41,234.71,234.34,234.34,29244.0,234.2664,234.5663,234.1965,234.1965,29244.0
2025-05-01 15:10:00,234.29,234.59,234.11,234.59,14525.0,234.1465,234.4463,233.9666,234.4463,14525.0
2025-05-01 15:15:00,234.53,234.74,234.39,234.74,13782.0,234.3864,234.5962,234.2464,234.5962,13782.0
2025-05-01 15:20:00,234.75,235.0,234.7,235.0,43032.0,234.6062,234.8561,234.5563,234.8561,43032.0
2025-05-01 15:25:00,235.04,235.31,234.96,235.29,24275.0,234.8961,235.1659,234.8161,235.1459,24275.0
2025-05-01 15:30:00,235.25,235.65,235.14,235.5,29014.0,235.1059,235.5057,234.996,235.3558,29014.0
2025-05-01 15:35:00,235.36,235.58,235.25,235.58,17880.0,235.2159,235.4357,235.1059,235.4357,17880.0
2025-05-01 15:40:00,235.51,235.79,235.36,235.79,39113.0,235.3658,235.6456,235.2159,235.6456,39113.0
2025-05-01 15:45:00,235.66,235.78,235.1,235.1,46331.0,235.5157,235.6356,234.956,234.956,46331.0
2025-05-01 15:50:00,235.17,235.2,234.45,234.87,85371.0,235.026,235.056,234.3064,234.7262,85371.0
2025-05-01 15:55:00,234.87,234.95,233.91,234.08,185726.0,234.7262,234.8061,233.7667,233.9366,185726.0
2025-05-02 09:30:00,235.2,238.0,235.2,237.52,37150.0,235.056,237.8542,235.056,237.3745,37150.0
2025-05-02 09:35:00,237.79,238.32,237.1,237.72,23782.0,237.6444,238.174,236.9548,237.5744,23782.0
2025-05-02 09:40:00,237.41,237.83,237.06,237.74,19714.0,237.2646,237.6843,236.9148,237.5944,19714.0
2025-05-02 09:45:00,237.74,238.0,237.27,237.39,22037.0,237.5944,237.8542,237.1247,237.2446,22037.0
2025-05-02 09:50:00,237.38,237.51,236.49,237.13,33170.0,237.2346,237.3645,236.3452,236.9848,33170.0
2025-05-02 09:55:00,237.26,237.53,236.83,237.22,13940.0,237.1147,237.3845,236.685,237.0747,13940.0
2025-05-02 10:00:00,237.34,238.57,237.03,238.23,31904.0,237.1946,238.4239,236.8848,238.0841,31904.0
2025-05-02 10:05:00,238.32,239.43,238.19,239.43,14687.0,238.174,239.2834,238.0441,239.2834,14687.0
2025-05-02 10:10:00,239.42,239.63,238.47,238.62,28793.0,239.2734,239.4832,238.324,238.4739,28793.0
2025-05-02 10:15:00,238.8,238.91,238.15,238.32,17917.0,238.6537,238.7637,238.0041,238.174,17917.0
2025-05-02 10:20:00,238.15,238.23,237.87,238.2,4860.0,238.0041,238.0841,237.7243,238.0541,4860.0
2025-05-02 10:25:00,238.2,238.71,237.99,238.71,12278.0,238.0541,238.5638,237.8442,238.5638,12278.0
2025-05-02 10:30:00,238.79,238.99,238.52,238.71,16936.0,238.6438,238.8436,238.3739,238.5638,16936.0
2025-05-02 10:35:00,238.66,238.82,238.1,238.34,6878.0,238.5138,238.6737,237.9542,238.194,6878.0
2025-05-02 10:40:00,238.34,238.5,238.16,238.21,18931.0,238.194,238.3539,238.0141,238.0641,18931.0
2025-05-02 10:45:00,238.21,238.57,238.14,238.31,6730.0,238.0641,238.4239,237.9942,238.164,6730.0
2025-05-02 10:50:00,238.26,238.33,237.87,237.93,9116.0,238.1141,238.184,237.7243,237.7843,9116.0
2025-05-02 10:55:00,237.93,238.19,237.92,238.06,7875.0,237.7843,238.0441,237.7743,237.9142,7875.0
2025-05-02 11:00:00,238.22,238.44,238.15,238.26,11551.0,238.0741,238.294,238.0041,238.1141,11551.0
2025-05-02 11:05:00,238.39,238.61,238.29,238.53,7182.0,238.244,238.4639,238.1441,238.3839,7182.0
2025-05-02 11:10:00,238.45,238.52,238.09,238.13,8255.0,238.304,238.3739,237.9442,237.9842,8255.0
2025-05-02 11:15:00,238.12,238.37,237.88,238.24,7906.0,237.9742,238.224,237.7343,238.0941,7906.0
2025-05-02 11:20:00,238.21,238.35,238.13,238.24,9172.0,238.0641,238.204,237.9842,238.0941,9172.0
2025-05-02 11:25:00,238.25,238.28,237.97,238.04,23855.0,238.1041,238.1341,237.8243,237.8942,23855.0
2025-05-02 11:30:00,238.03,238.71,237.98,238.64,11536.0,237.8842,238.5638,237.8343,238.4938,11536.0
2025-05-02 11:35:00,238.63,238.63,238.35,238.47,6476.0,238.4839,238.4839,238.204,238.324,6476.0
2025-05-02 11:40:00,238.61,238.61,238.39,238.45,5907.0,238.4639,238.4639,238.244,238.304,5907.0
2025-05-02 11:45:00,238.48,238.65,238.43,238.53,4347.0,238.3339,238.5038,238.284,238.3839,4347.0
2025-05-02 11:50:00,238.53,238.71,238.48,238.6,8201.0,238.3839,238.5638,238.3339,238.4539,8201.0
2025-05-02 11:55:00,238.61,238.98,238.58,238.64,12971.0,238.4639,238.8336,238.4339,238.4938,12971.0
2025-05-02 12:00:00,238.67,239.43,238.66,239.43,12844.0,238.5238,239.2834,238.5138,239.2834,12844.0
2025-05-02 12:05:00,239.42,239.43,239.15,239.28,6608.0,239.2734,239.2834,239.0035,239.1335,6608.0
2025-05-02 12:10:00,239.33,239.77,239.32,239.76,6634.0,239.1834,239.6232,239.1734,239.6132,6634.0
2025-05-02 12:15:00,239.77,239.77,239.37,239.43,13739.0,239.6232,239.6232,239.2234,239.2834,13739.0
2025-05-02 12:20:00,239.43,239.7,239.41,239.44,5327.0,239.2834,239.5532,239.2634,239.2934,5327.0
2025-05-02 12:25:00,239.46,239.76,239.42,239.42,7472.0,239.3133,239.6132,239.2734,239.2734,7472.0
2025-05-02 12:30:00,239.48,239.76,239.46,239.75,7102.0,239.3333,239.6132,239.3133,239.6032,7102.0
2025-05-02 12:35:00,239.68,240.0,239.5,240.0,10948.0,239.5332,239.853,239.3533,239.853,10948.0
2025-05-02 12:40:00,239.94,240.16,239.82,240.07,7382.0,239.793,240.0129,239.6731,239.923,7382.0
2025-05-02 12:45:00,240.06,240.15,239.83,239.98,8080.0,239.913,240.0029,239.6831,239.833,8080.0
2025-05-02 12:50:00,239.91,240.12,239.72,240.02,26210.0,239.7631,239.9729,239.5732,239.873,26210.0
2025-05-02 12:55:00,240.02,240.05,239.71,239.87,5397.0,239.873,239.903,239.5632,239.7231,5397.0
2025-05-02 13:00:00,239.78,239.83,239.5,239.65,13624.0,239.6331,239.6831,239.3533,239.5032,13624.0
2025-05-02 13:05:00,239.53,239.54,239.35,239.43,7390.0,239.3833,239.3933,239.2034,239.2834,7390.0
2025-05-02 13:10:00,239.43,239.56,239.03,239.29,15385.0,239.2834,239.4133,238.8836,239.1434,15385.0
2025-05-02 13:15:00,239.38,239.44,239.19,239.31,4614.0,239.2334,239.2934,239.0435,239.1634,4614.0
2025-05-02 13:20:00,239.31,239.56,239.26,239.33,7610.0,239.1634,239.4133,239.1135,239.1834,7610.0
2025-05-02 13:25:00,239.31,239.57,239.21,239.47,8536.0,239.1634,239.4233,239.0635,239.3233,8536.0
2025-05-02 13:30:00,239.54,239.54,239.39,239.54,6862.0,239.3933,239.3933,239.2434,239.3933,6862.0
2025-05-02 13:35:00,239.55,239.64,239.41,239.49,9229.0,239.4033,239.4932,239.2634,239.3433,9229.0
2025-05-02 13:40:00,239.57,239.57,239.3,239.46,7556.0,239.4233,239.4233,239.1534,239.3133,7556.0
2025-05-02 13:45:00,239.44,239.52,239.2,239.21,6761.0,239.2934,239.3733,239.0535,239.0635,6761.0
2025-05-02 13:50:00,239.16,239.36,239.07,239.31,5297.0,239.0135,239.2134,238.9236,239.1634,5297.0
2025-05-02 13:55:00,239.38,239.6,239.24,239.51,11524.0,239.2334,239.4533,239.0935,239.3633,11524.0
2025-05-02 14:00:00,239.51,239.74,239.47,239.69,8742.0,239.3633,239.5932,239.3233,239.5432,8742.0
2025-05-02 14:05:00,239.69,239.74,239.35,239.51,8645.0,239.5432,239.5932,239.2034,239.3633,8645.0
2025-05-02 14:10:00,239.37,239.55,239.33,239.44,10023.0,239.2234,239.4033,239.1834,239.2934,10023.0
2025-05-02 14:15:00,239.39,239.59,239.36,239.43,7828.0,239.2434,239.4433,239.2134,239.2834,7828.0
2025-05-02 14:20:00,239.43,239.65,239.3,239.65,7264.0,239.2834,239.5032,239.1534,239.5032,7264.0
2025-05-02 14:25:00,239.65,239.65,239.42,239.59,4767.0,239.5032,239.5032,239.2734,239.4433,4767.0
2025-05-02 14:30:00,239.53,239.95,239.51,239.94,12927.0,239.3833,239.803,239.3633,239.793,12927.0
2025-05-02 14:35:00,239.99,240.25,239.91,240.15,20160.0,239.843,240.1029,239.7631,240.0029,20160.0
2025-05-02 14:40:00,240.11,240.21,240.01,240.16,13865.0,239.9629,240.0629,239.863,240.0129,13865.0
2025-05-02 14:45:00,240.12,240.2,239.54,239.55,26078.0,239.9729,240.0529,239.3933,239.4033,26078.0
2025-05-02 14:50:00,239.64,239.79,239.21,239.79,31919.0,239.4932,239.6431,239.0635,239.6431,31919.0
2025-05-02 14:55:00,239.78,239.82,239.57,239.77,11681.0,239.6331,239.6731,239.4233,239.6232,11681.0
2025-05-02 15:00:00,239.7,239.95,239.62,239.73,20841.0,239.5532,239.803,239.4732,239.5832,20841.0
2025-05-02 15:05:00,239.68,239.84,239.61,239.75,15976.0,239.5332,239.6931,239.4633,239.6032,15976.0
2025-05-02 15:10:00,239.75,239.83,239.55,239.68,27255.0,239.6032,239.6831,239.4033,239.5332,27255.0
2025-05-02 15:15:00,239.72,239.99,239.64,239.98,20732.0,239.5732,239.843,239.4932,239.833,20732.0
2025-05-02 15:20:00,239.94,240.25,239.94,240.15,21386.0,239.793,240.1029,239.793,240.0029,21386.0
2025-05-02 15:25:00,240.14,240.39,240.14,240.36,11920.0,239.9929,240.2428,239.9929,240.2128,11920.0
2025-05-02 15:30:00,240.34,240.57,240.23,240.45,27126.0,240.1928,240.4227,240.0829,240.3027,27126.0
2025-05-02 15:35:00,240.45,240.99,240.37,240.59,35211.0,240.3027,240.8424,240.2228,240.4427,35211.0
2025-05-02 15:40:00,240.59,240.98,240.48,240.93,27781.0,240.4427,240.8324,240.3327,240.7824,27781.0
2025-05-02 15:45:00,240.93,240.93,240.39,240.45,42250.0,240.7824,240.7824,240.2428,240.3027,42250.0
2025-05-02 15:50:00,240.45,241.52,240.45,241.23,80076.0,240.3027,241.3721,240.3027,241.0823,80076.0
2025-05-02 15:55:00,241.23,241.23,240.78,240.79,209368.0,241.0823,241.0823,240.6325,240.6425,209368.0
2025-05-05 09:30:00,238.41,239.18,237.64,238.23,26847.0,238.264,239.0335,237.4945,238.0841,26847.0
2025-05-05 09:35:00,238.04,238.23,237.64,237.72,15927.0,237.8942,238.0841,237.4945,237.5744,15927.0
2025-05-05 09:40:00,237.78,238.79,237.53,238.43,8646.0,237.6344,238.6438,237.3845,238.284,8646.0
2025-05-05 09:45:00,238.39,238.63,238.01,238.63,6808.0,238.244,238.4839,237.8642,238.4839,6808.0
2025-05-05 09:50:00,238.37,238.56,238.12,238.56,2751.0,238.224,238.4139,237.9742,238.4139,2751.0
2025-05-05 09:55:00,238.52,239.26,238.34,238.94,4911.0,238.3739,239.1135,238.194,238.7937,4911.0
2025-05-05 10:00:00,239.44,239.9,239.08,239.08,14937.0,239.2934,239.7531,238.9336,238.9336,14937.0
2025-05-05 10:05:00,239.06,239.58,238.95,239.45,5889.0,238.9136,239.4333,238.8037,239.3034,5889.0
2025-05-05 10:10:00,239.42,239.65,239.18,239.21,8923.0,239.2734,239.5032,239.0335,239.0635,8923.0
2025-05-05 10:15:00,239.21,239.87,239.04,239.84,14093.0,239.0635,239.7231,238.8936,239.6931,14093.0
2025-05-05 10:20:00,239.83,239.84,239.1,239.21,21660.0,239.6831,239.6931,238.9536,239.0635,21660.0
2025-05-05 10:25:00,239.17,239.69,239.15,239.69,9020.0,239.0235,239.5432,239.0035,239.5432,9020.0
2025-05-05 10:30:00,239.64,239.67,239.26,239.58,6394.0,239.4932,239.5232,239.1135,239.4333,6394.0
2025-05-05 10:35:00,239.42,239.77,239.4,239.58,5042.0,239.2734,239.6232,239.2534,239.4333,5042.0
2025-05-05 10:40:00,239.57,240.02,239.56,239.67,17953.0,239.4233,239.873,239.4133,239.5232,17953.0
2025-05-05 10:45:00,239.78,240.37,239.66,240.01,10629.0,239.6331,240.2228,239.5132,239.863,10629.0
2025-05-05 10:50:00,240.08,240.18,239.67,240.18,8915.0,239.933,240.0329,239.5232,240.0329,8915.0
2025-05-05 10:55:00,240.0,240.61,240.0,240.34,4557.0,239.853,240.4626,239.853,240.1928,4557.0
2025-05-05 11:00:00,240.43,241.04,240.43,240.9,4642.0,240.2827,240.8924,240.2827,240.7525,4642.0
2025-05-05 11:05:00,240.9,240.97,240.75,240.94,2560.0,240.7525,240.8224,240.6026,240.7924,2560.0
2025-05-05 11:10:00,240.96,241.25,240.48,240.53,8620.0,240.8124,241.1022,240.3327,240.3827,8620.0
2025-05-05 11:15:00,240.41,240.41,239.91,240.1,12633.0,240.2628,240.2628,239.7631,239.953,12633.0
2025-05-05 11:20:00,240.01,240.46,240.01,240.39,7289.0,239.863,240.3127,239.863,240.2428,7289.0
2025-05-05 11:25:00,240.37,240.63,240.36,240.54,3493.0,240.2228,240.4826,240.2128,240.3927,3493.0
2025-05-05 11:30:00,240.54,240.58,240.09,240.15,9220.0,240.3927,240.4327,239.943,240.0029,9220.0
2025-05-05 11:35:00,240.13,240.18,239.8,239.85,3915.0,239.9829,240.0329,239.6531,239.7031,3915.0
2025-05-05 11:40:00,239.86,240.11,239.77,239.88,5638.0,239.7131,239.9629,239.6232,239.7331,5638.0
2025-05-05 11:45:00,239.98,240.29,239.9,239.9,5659.0,239.833,240.1428,239.7531,239.7531,5659.0
2025-05-05 11:50:00,240.06,240.41,240.05,240.36,7826.0,239.913,240.2628,239.903,240.2128,7826.0
2025-05-05 11:55:00,240.28,240.35,239.99,240.14,4348.0,240.1328,240.2028,239.843,239.9929,4348.0
2025-05-05 12:00:00,240.12,240.33,240.11,240.3,1864.0,239.9729,240.1828,239.9629,240.1528,1864.0
2025-05-05 12:05:00,240.26,240.52,240.16,240.27,4980.0,240.1129,240.3727,240.0129,240.1228,4980.0
2025-05-05 12:10:00,240.23,240.49,240.23,240.28,3614.0,240.0829,240.3427,240.0829,240.1328,3614.0
2025-05-05 12:15:00,240.34,240.64,240.34,240.53,2543.0,240.1928,240.4926,240.1928,240.3827,2543.0
2025-05-05 12:20:00,240.56,240.58,240.41,240.5,4896.0,240.4127,240.4327,240.2628,240.3527,4896.0
2025-05-05 12:25:00,240.5,240.66,240.39,240.56,7072.0,240.3527,240.5126,240.2428,240.4127,7072.0
2025-05-05 12:30:00,240.56,240.56,240.37,240.52,4231.0,240.4127,240.4127,240.2228,240.3727,4231.0
2025-05-05 12:35:00,240.55,240.75,240.52,240.75,4461.0,240.4027,240.6026,240.3727,240.6026,4461.0
2025-05-05 12:40:00,240.78,240.98,240.78,240.98,1839.0,240.6325,240.8324,240.6325,240.8324,1839.0
2025-05-05 12:45:00,240.83,241.04,240.83,241.04,3878.0,240.6825,240.8924,240.6825,240.8924,3878.0
2025-05-05 12:50:00,241.02,241.03,240.76,240.94,5711.0,240.8724,240.8824,240.6125,240.7924,5711.0
2025-05-05 12:55:00,240.88,240.98,240.84,240.88,3396.0,240.7325,240.8324,240.6925,240.7325,3396.0
2025-05-05 13:00:00,240.88,240.88,240.59,240.68,8082.0,240.7325,240.7325,240.4427,240.5326,8082.0
2025-05-05 13:05:00,240.59,240.74,240.57,240.73,9346.0,240.4427,240.5926,240.4227,240.5826,9346.0
2025-05-05 13:10:00,240.75,240.83,240.31,240.4,9737.0,240.6026,240.6825,240.1628,240.2528,9737.0
2025-05-05 13:15:00,240.4,240.48,240.2,240.36,4788.0,240.2528,240.3327,240.0529,240.2128,4788.0
2025-05-05 13:20:00,240.37,240.54,240.36,240.52,2777.0,240.2228,240.3927,240.2128,240.3727,2777.0
2025-05-05 13:25:00,240.54,240.73,240.36,240.37,3773.0,240.3927,240.5826,240.2128,240.2228,3773.0
2025-05-05 13:30:00,240.34,240.61,240.28,240.61,5098.0,240.1928,240.4626,240.1328,240.4626,5098.0
2025-05-05 13:35:00,240.52,240.76,240.52,240.64,7359.0,240.3727,240.6125,240.3727,240.4926,7359.0
2025-05-05 13:40:00,240.64,240.74,240.61,240.74,3443.0,240.4926,240.5926,240.4626,240.5926,3443.0
2025-05-05 13:45:00,240.75,240.91,240.74,240.91,5203.0,240.6026,240.7625,240.5926,240.7625,5203.0
2025-05-05 13:50:00,240.93,241.06,240.85,240.93,4542.0,240.7824,240.9124,240.7025,240.7824,4542.0
2025-05-05 13:55:00,240.93,241.11,240.85,240.93,8223.0,240.7824,240.9623,240.7025,240.7824,8223.0
2025-05-05 14:00:00,240.93,240.99,240.91,240.93,1913.0,240.7824,240.8424,240.7625,240.7824,1913.0
2025-05-05 14:05:00,240.93,241.0,240.71,240.96,15300.0,240.7824,240.8524,240.5626,240.8124,15300.0
2025-05-05 14:10:00,240.86,241.09,240.86,241.09,4289.0,240.7125,240.9423,240.7125,240.9423,4289.0
2025-05-05 14:15:00,241.04,241.07,240.84,240.85,3668.0,240.8924,240.9224,240.6925,240.7025,3668.0
2025-05-05 14:20:00,240.93,241.05,240.85,241.05,2550.0,240.7824,240.9024,240.7025,240.9024,2550.0
2025-05-05 14:25:00,241.08,241.12,240.83,240.83,3967.0,240.9324,240.9723,240.6825,240.6825,3967.0
2025-05-05 14:30:00,240.87,241.22,240.85,241.22,2873.0,240.7225,241.0723,240.7025,241.0723,2873.0
2025-05-05 14:35:00,241.17,241.18,241.09,241.15,1856.0,241.0223,241.0323,240.9423,241.0023,1856.0
2025-05-05 14:40:00,241.15,241.37,241.15,241.21,5174.0,241.0023,241.2222,241.0023,241.0623,5174.0
2025-05-05 14:45:00,241.27,241.27,240.92,241.04,5787.0,241.1222,241.1222,240.7724,240.8924,5787.0
2025-05-05 14:50:00,241.04,241.07,240.91,240.98,4306.0,240.8924,240.9224,240.7625,240.8324,4306.0
2025-05-05 14:55:00,240.91,240.95,240.6,240.73,4876.0,240.7625,240.8024,240.4526,240.5826,4876.0
2025-05-05 15:00:00,240.72,240.72,240.45,240.66,6452.0,240.5726,240.5726,240.3027,240.5126,6452.0
2025-05-05 15:05:00,240.68,240.76,240.36,240.36,6376.0,240.5326,240.6125,240.2128,240.2128,6376.0
2025-05-05 15:10:00,240.37,240.54,240.35,240.44,7318.0,240.2228,240.3927,240.2028,240.2927,7318.0
2025-05-05 15:15:00,240.46,240.46,240.03,240.06,7452.0,240.3127,240.3127,239.883,239.913,7452.0
2025-05-05 15:20:00,240.06,240.29,240.0,240.06,10313.0,239.913,240.1428,239.853,239.913,10313.0
2025-05-05 15:25:00,240.06,240.29,240.05,240.17,8142.0,239.913,240.1428,239.903,240.0229,8142.0
2025-05-05 15:30:00,240.07,240.3,240.06,240.3,8844.0,239.923,240.1528,239.913,240.1528,8844.0
2025-05-05 15:35:00,240.32,240.41,240.19,240.2,10828.0,240.1728,240.2628,240.0429,240.0529,10828.0
2025-05-05 15:40:00,240.2,240.39,239.93,240.01,12432.0,240.0529,240.2428,239.7831,239.863,12432.0
2025-05-05 15:45:00,240.03,240.03,239.6,239.61,9820.0,239.883,239.883,239.4533,239.4633,9820.0
2025-05-05 15:50:00,239.65,239.87,239.28,239.47,21440.0,239.5032,239.7231,239.1335,239.3233,21440.0
2025-05-05 15:55:00,239.47,239.5,238.93,239.08,74075.0,239.3233,239.3533,238.7837,238.9336,74075.0
2025-05-06 09:30:00,238.0,239.33,237.51,238.54,27812.0,237.8542,239.1834,237.3645,238.3939,27812.0
2025-05-06 09:35:00,238.48,239.94,238.47,239.41,15724.0,238.3339,239.793,238.324,239.2634,15724.0
2025-05-06 09:40:00,239.22,239.22,237.72,237.86,16358.0,239.0735,239.0735,237.5744,237.7143,16358.0
2025-05-06 09:45:00,238.09,238.18,237.39,237.82,13140.0,237.9442,238.0341,237.2446,237.6743,13140.0
2025-05-06 09:50:00,237.93,237.93,237.13,237.14,7827.0,237.7843,237.7843,236.9848,236.9948,7827.0
2025-05-06 09:55:00,237.1,237.74,236.83,237.67,4206.0,236.9548,237.5944,236.685,237.5244,4206.0
2025-05-06 10:00:00,237.67,238.06,237.39,237.88,29820.0,237.5244,237.9142,237.2446,237.7343,29820.0
2025-05-06 10:05:00,238.11,238.15,237.53,237.9,19355.0,237.9642,238.0041,237.3845,237.7543,19355.0
2025-05-06 10:10:00,237.9,238.22,237.58,237.61,15274.0,237.7543,238.0741,237.4345,237.4645,15274.0
2025-05-06 10:15:00,237.68,238.19,237.66,238.09,8944.0,237.5344,238.0441,237.5144,237.9442,8944.0
2025-05-06 10:20:00,238.19,238.92,238.19,238.79,8769.0,238.0441,238.7737,238.0441,238.6438,8769.0
2025-05-06 10:25:00,238.91,239.09,238.65,239.09,5625.0,238.7637,238.9436,238.5038,238.9436,5625.0
2025-05-06 10:30:00,239.06,239.09,238.73,239.0,3679.0,238.9136,238.9436,238.5838,238.8536,3679.0
2025-05-06 10:35:00,238.99,238.99,238.58,238.89,5175.0,238.8436,238.8436,238.4339,238.7437,5175.0
2025-05-06 10:40:00,238.8,238.95,238.76,238.93,2500.0,238.6537,238.8037,238.6138,238.7837,2500.0
2025-05-06 10:45:00,238.93,239.22,238.93,238.96,4197.0,238.7837,239.0735,238.7837,238.8137,4197.0
2025-05-06 10:50:00,238.85,238.85,238.43,238.5,4160.0,238.7037,238.7037,238.284,238.3539,4160.0
2025-05-06 10:55:00,238.5,238.5,238.33,238.33,3375.0,238.3539,238.3539,238.184,238.184,3375.0
2025-05-06 11:00:00,238.4,239.05,238.4,239.03,8684.0,238.254,238.9036,238.254,238.8836,8684.0
2025-05-06 11:05:00,239.0,239.12,238.87,238.92,7721.0,238.8536,238.9736,238.7237,238.7737,7721.0
2025-05-06 11:10:00,238.89,238.93,238.73,238.84,3431.0,238.7437,238.7837,238.5838,238.6937,3431.0
2025-05-06 11:15:00,238.84,238.86,238.53,238.83,5031.0,238.6937,238.7137,238.3839,238.6837,5031.0
2025-05-06 11:20:00,238.97,238.97,238.7,238.7,3399.0,238.8236,238.8236,238.5538,238.5538,3399.0
2025-05-06 11:25:00,238.61,238.78,238.58,238.74,2217.0,238.4639,238.6338,238.4339,238.5938,2217.0
2025-05-06 11:30:00,238.84,239.17,238.68,239.17,5597.0,238.6937,239.0235,238.5338,239.0235,5597.0
2025-05-06 11:35:00,239.17,239.17,238.89,238.98,5620.0,239.0235,239.0235,238.7437,238.8336,5620.0
2025-05-06 11:40:00,239.08,239.18,238.82,238.87,4553.0,238.9336,239.0335,238.6737,238.7237,4553.0
2025-05-06 11:45:00,238.98,239.03,238.85,239.0,1963.0,238.8336,238.8836,238.7037,238.8536,1963.0
2025-05-06 11:50:00,239.06,239.12,238.44,238.5,11560.0,238.9136,238.9736,238.294,238.3539,11560.0
2025-05-06 11:55:00,238.51,238.81,238.29,238.65,9400.0,238.3639,238.6637,238.1441,238.5038,9400.0
2025-05-06 12:00:00,238.55,238.55,238.23,238.39,11027.0,238.4039,238.4039,238.0841,238.244,11027.0
2025-05-06 12:05:00,238.43,238.46,238.2,238.2,6266.0,238.284,238.314,238.0541,238.0541,6266.0
2025-05-06 12:10:00,238.23,239.08,238.23,238.77,65759.0,238.0841,238.9336,238.0841,238.6238,65759.0
2025-05-06 12:15:00,238.74,238.74,238.33,238.57,9072.0,238.5938,238.5938,238.184,238.4239,9072.0
2025-05-06 12:20:00,238.61,238.61,237.5,237.6,9352.0,238.4639,238.4639,237.3545,237.4545,9352.0
2025-05-06 12:25:00,237.63,237.7,237.17,237.28,4266.0,237.4845,237.5544,237.0247,237.1347,4266.0
2025-05-06 12:30:00,237.28,237.72,237.21,237.68,6412.0,237.1347,237.5744,237.0647,237.5344,6412.0
2025-05-06 12:35:00,237.68,237.78,237.51,237.59,4847.0,237.5344,237.6344,237.3645,237.4445,4847.0
2025-05-06 12:40:00,237.48,237.48,237.3,237.3,1355.0,237.3346,237.3346,237.1547,237.1547,1355.0
2025-05-06 12:45:00,236.99,237.12,236.62,236.86,12613.0,236.8449,236.9748,236.4751,236.7149,12613.0
2025-05-06 12:50:00,236.73,236.78,236.56,236.56,3639.0,236.585,236.635,236.4151,236.4151,3639.0
2025-05-06 12:55:00,236.44,236.44,235.98,236.27,3174.0,236.2952,236.2952,235.8355,236.1253,3174.0
2025-05-06 13:00:00,236.29,236.71,236.17,236.45,4021.0,236.1453,236.565,236.0254,236.3052,4021.0
2025-05-06 13:05:00,236.44,236.64,236.39,236.63,3095.0,236.2952,236.4951,236.2452,236.4851,3095.0
2025-05-06 13:10:00,236.55,237.23,236.54,237.13,6425.0,236.4051,237.0847,236.3951,236.9848,6425.0
2025-05-06 13:15:00,237.13,237.31,237.09,237.14,2186.0,236.9848,237.1647,236.9448,236.9948,2186.0
2025-05-06 13:20:00,237.14,237.14,236.42,236.47,10594.0,236.9948,236.9948,236.2752,236.3252,10594.0
2025-05-06 13:25:00,236.49,236.66,236.44,236.54,12129.0,236.3452,236.5151,236.2952,236.3951,12129.0
2025-05-06 13:30:00,236.5,236.63,236.5,236.55,4293.0,236.3552,236.4851,236.3552,236.4051,4293.0
2025-05-06 13:35:00,236.59,236.64,236.35,236.35,7950.0,236.4451,236.4951,236.2052,236.2052,7950.0
2025-05-06 13:40:00,236.28,236.47,236.19,236.47,1246.0,236.1353,236.3252,236.0453,236.3252,1246.0
2025-05-06 13:45:00,236.31,236.33,236.23,236.23,1811.0,236.1653,236.1853,236.0853,236.0853,1811.0
2025-05-06 13:50:00,236.27,236.49,236.22,236.28,2974.0,236.1253,236.3452,236.0753,236.1353,2974.0
2025-05-06 13:55:00,236.18,236.23,236.1,236.19,3319.0,236.0354,236.0853,235.9554,236.0453,3319.0
2025-05-06 14:00:00,236.19,236.82,236.19,236.71,8846.0,236.0453,236.675,236.0453,236.565,8846.0
2025-05-06 14:05:00,236.61,236.71,236.46,236.7,2945.0,236.4651,236.565,236.3152,236.555,2945.0
2025-05-06 14:10:00,236.72,236.9,236.55,236.67,5795.0,236.575,236.7549,236.4051,236.5251,5795.0
2025-05-06 14:15:00,236.68,236.97,236.4,236.66,19798.0,236.535,236.8249,236.2552,236.5151,19798.0
2025-05-06 14:20:00,236.82,236.86,236.45,236.45,15460.0,236.675,236.7149,236.3052,236.3052,15460.0
2025-05-06 14:25:00,236.54,236.86,236.54,236.86,8739.0,236.3951,236.7149,236.3951,236.7149,8739.0
2025-05-06 14:30:00,236.91,236.94,236.5,236.74,34122.0,236.7649,236.7949,236.3552,236.595,34122.0
2025-05-06 14:35:00,236.72,236.72,236.5,236.72,1846.0,236.575,236.575,236.3552,236.575,1846.0
2025-05-06 14:40:00,236.82,236.83,236.28,236.68,53903.0,236.675,236.685,236.1353,236.535,53903.0
2025-05-06 14:45:00,236.68,236.96,236.65,236.94,3558.0,236.535,236.8149,236.5051,236.7949,3558.0
2025-05-06 14:50:00,236.92,237.02,236.65,236.99,8428.0,236.7749,236.8748,236.5051,236.8449,8428.0
2025-05-06 14:55:00,236.96,237.29,236.95,237.28,3674.0,236.8149,237.1447,236.8049,237.1347,3674.0
2025-05-06 15:00:00,237.32,237.32,237.12,237.14,4551.0,237.1747,237.1747,236.9748,236.9948,4551.0
2025-05-06 15:05:00,237.12,237.22,236.77,236.94,6145.0,236.9748,237.0747,236.625,236.7949,6145.0
2025-05-06 15:10:00,236.94,237.3,236.85,237.3,5087.0,236.7949,237.1547,236.7049,237.1547,5087.0
2025-05-06 15:15:00,237.23,237.23,237.03,237.04,3361.0,237.0847,237.0847,236.8848,236.8948,3361.0
2025-05-06 15:20:00,237.02,237.09,236.87,236.88,7178.0,236.8748,236.9448,236.7249,236.7349,7178.0
2025-05-06 15:25:00,236.86,237.06,236.76,237.06,17114.0,236.7149,236.9148,236.615,236.9148,17114.0
2025-05-06 15:30:00,237.03,237.25,237.01,237.04,7163.0,236.8848,237.1047,236.8648,236.8948,7163.0
2025-05-06 15:35:00,237.06,237.27,237.06,237.2,6524.0,236.9148,237.1247,236.9148,237.0547,6524.0
2025-05-06 15:40:00,237.16,237.33,236.8,236.89,8008.0,237.0148,237.1846,236.655,236.7449,8008.0
2025-05-06 15:45:00,236.9,237.27,236.84,237.13,13141.0,236.7549,237.1247,236.6949,236.9848,13141.0
2025-05-06 15:50:00,237.13,237.13,236.62,236.96,30829.0,236.9848,236.9848,236.4751,236.8149,30829.0
2025-05-06 15:55:00,236.95,237.0,236.5,236.59,81930.0,236.8049,236.8549,236.3552,236.4451,81930.0
2025-05-07 09:30:00,238.07,240.58,237.57,239.82,30959.0,237.9242,240.4327,237.4245,239.6731,30959.0
2025-05-07 09:35:00,239.79,240.17,238.46,239.39,19258.0,239.6431,240.0229,238.314,239.2434,19258.0
2025-05-07 09:40:00,239.47,239.65,239.24,239.5,14003.0,239.3233,239.5032,239.0935,239.3533,14003.0
2025-05-07 09:45:00,239.37,239.92,239.27,239.41,23301.0,239.2234,239.7731,239.1235,239.2634,23301.0
2025-05-07 09:50:00,239.38,240.34,239.37,240.06,16152.0,239.2334,240.1928,239.2234,239.913,16152.0
2025-05-07 09:55:00,240.23,241.15,240.12,240.92,12818.0,240.0829,241.0023,239.9729,240.7724,12818.0
2025-05-07 10:00:00,240.93,241.14,240.69,240.84,9778.0,240.7824,240.9923,240.5426,240.6925,9778.0
2025-05-07 10:05:00,240.92,241.18,240.73,241.12,8025.0,240.7724,241.0323,240.5826,240.9723,8025.0
2025-05-07 10:10:00,241.08,241.36,241.05,241.17,7678.0,240.9324,241.2122,240.9024,241.0223,7678.0
2025-05-07 10:15:00,241.17,241.3,240.48,240.72,12446.0,241.0223,241.1522,240.3327,240.5726,12446.0
2025-05-07 10:20:00,240.86,241.18,240.82,240.83,11859.0,240.7125,241.0323,240.6725,240.6825,11859.0
2025-05-07 10:25:00,240.81,241.25,240.49,241.1,6218.0,240.6625,241.1022,240.3427,240.9523,6218.0
2025-05-07 10:30:00,241.09,241.5,241.03,241.37,5767.0,240.9423,241.3521,240.8824,241.2222,5767.0
2025-05-07 10:35:00,241.3,241.84,241.17,241.75,6199.0,241.1522,241.6919,241.0223,241.6019,6199.0
2025-05-07 10:40:00,241.74,241.78,241.46,241.56,20260.0,241.5919,241.6319,241.3121,241.4121,20260.0
2025-05-07 10:45:00,241.51,241.64,241.26,241.41,7972.0,241.3621,241.492,241.1122,241.2621,7972.0
2025-05-07 10:50:00,241.25,241.28,240.83,240.94,7012.0,241.1022,241.1322,240.6825,240.7924,7012.0
2025-05-07 10:55:00,240.86,241.0,240.71,240.79,8098.0,240.7125,240.8524,240.5626,240.6425,8098.0
2025-05-07 11:00:00,240.8,240.86,240.48,240.77,8906.0,240.6525,240.7125,240.3327,240.6225,8906.0
2025-05-07 11:05:00,240.77,241.22,240.74,241.21,8906.0,240.6225,241.0723,240.5926,241.0623,8906.0
2025-05-07 11:10:00,241.27,241.27,240.95,241.06,4885.0,241.1222,241.1222,240.8024,240.9124,4885.0
2025-05-07 11:15:00,241.07,241.57,240.98,241.55,5771.0,240.9224,241.4221,240.8324,241.4021,5771.0
2025-05-07 11:20:00,241.64,241.95,241.52,241.95,3710.0,241.492,241.8018,241.3721,241.8018,3710.0
2025-05-07 11:25:00,241.81,241.9,241.47,241.52,4179.0,241.6619,241.7518,241.3221,241.3721,4179.0
2025-05-07 11:30:00,241.46,241.68,241.45,241.52,12326.0,241.3121,241.532,241.3021,241.3721,12326.0
2025-05-07 11:35:00,241.61,241.91,241.59,241.91,5129.0,241.462,241.7618,241.442,241.7618,5129.0
2025-05-07 11:40:00,241.91,242.6,241.91,242.39,12219.0,241.7618,242.4514,241.7618,242.2415,12219.0
2025-05-07 11:45:00,242.46,242.46,242.1,242.33,24259.0,242.3115,242.3115,241.9517,242.1816,24259.0
2025-05-07 11:50:00,242.32,242.63,242.22,242.51,8674.0,242.1716,242.4814,242.0717,242.3615,8674.0
2025-05-07 11:55:00,242.48,242.48,242.23,242.32,9239.0,242.3315,242.3315,242.0816,242.1716,9239.0
2025-05-07 12:00:00,242.32,242.42,242.23,242.41,9418.0,242.1716,242.2715,242.0816,242.2615,9418.0
2025-05-07 12:05:00,242.39,242.82,242.33,242.67,20104.0,242.2415,242.6713,242.1816,242.5214,20104.0
2025-05-07 12:10:00,242.68,242.75,242.51,242.75,6023.0,242.5314,242.6013,242.3615,242.6013,6023.0
2025-05-07 12:15:00,242.76,243.44,242.76,243.44,21484.0,242.6113,243.2909,242.6113,243.2909,21484.0
2025-05-07 12:20:00,243.56,243.69,242.91,242.96,5583.0,243.4108,243.5408,242.7612,242.8112,5583.0
2025-05-07 12:25:00,242.93,243.13,242.68,242.69,8779.0,242.7812,242.9811,242.5314,242.5414,8779.0
2025-05-07 12:30:00,242.64,242.99,242.62,242.96,10807.0,242.4914,242.8412,242.4714,242.8112,10807.0
2025-05-07 12:35:00,242.87,243.1,242.84,243.1,4250.0,242.7213,242.9511,242.6913,242.9511,4250.0
2025-05-07 12:40:00,243.09,243.58,243.07,243.34,8434.0,242.9411,243.4308,242.9211,243.191,8434.0
2025-05-07 12:45:00,243.46,243.74,243.46,243.58,14341.0,243.3109,243.5907,243.3109,243.4308,14341.0
2025-05-07 12:50:00,243.6,243.79,243.51,243.69,6459.0,243.4508,243.6407,243.3609,243.5408,6459.0
2025-05-07 12:55:00,243.7,243.93,243.63,243.86,8241.0,243.5507,243.7806,243.4808,243.7106,8241.0
2025-05-07 13:00:00,243.77,244.0,243.72,244.0,10093.0,243.6207,243.8506,243.5707,243.8506,10093.0
2025-05-07 13:05:00,243.9,244.03,243.89,244.03,5017.0,243.7506,243.8805,243.7406,243.8805,5017.0
2025-05-07 13:10:00,244.04,244.08,243.9,244.05,6939.0,243.8905,243.9305,243.7506,243.9005,6939.0
2025-05-07 13:15:00,244.0,244.01,243.67,243.73,7349.0,243.8506,243.8606,243.5208,243.5807,7349.0
2025-05-07 13:20:00,243.67,244.17,243.6,244.17,7333.0,243.5208,244.0205,243.4508,244.0205,7333.0
2025-05-07 13:25:00,244.04,244.19,243.97,244.19,13950.0,243.8905,244.0404,243.8206,244.0404,13950.0
2025-05-07 13:30:00,244.19,244.38,244.04,244.04,19973.0,244.0404,244.2303,243.8905,243.8905,19973.0
2025-05-07 13:35:00,244.06,244.06,243.57,243.65,12673.0,243.9105,243.9105,243.4208,243.5008,12673.0
2025-05-07 13:40:00,243.64,243.68,243.47,243.61,3674.0,243.4908,243.5308,243.3209,243.4608,3674.0
2025-05-07 13:45:00,243.6,243.79,243.46,243.46,6299.0,243.4508,243.6407,243.3109,243.3109,6299.0
2025-05-07 13:50:00,243.48,243.54,242.7,242.98,7906.0,243.3309,243.3908,242.5514,242.8312,7906.0
2025-05-07 13:55:00,242.8,243.08,242.7,242.85,8234.0,242.6513,242.9311,242.5514,242.7013,8234.0
2025-05-07 14:00:00,242.76,243.34,242.34,243.23,13529.0,242.6113,243.191,242.1916,243.081,13529.0
2025-05-07 14:05:00,243.15,243.17,241.75,241.95,11546.0,243.0011,243.0211,241.6019,241.8018,11546.0
2025-05-07 14:10:00,242.13,242.15,241.62,241.73,8286.0,241.9817,242.0017,241.472,241.582,8286.0
2025-05-07 14:15:00,241.59,241.83,241.5,241.83,14589.0,241.442,241.6819,241.3521,241.6819,14589.0
2025-05-07 14:20:00,241.71,242.03,241.44,241.88,8639.0,241.562,241.8818,241.2921,241.7319,8639.0
2025-05-07 14:25:00,241.79,242.3,241.79,242.05,5492.0,241.6419,242.1516,241.6419,241.9018,5492.0
2025-05-07 14:30:00,242.09,242.66,241.9,242.52,8075.0,241.9417,242.5114,241.7518,242.3715,8075.0
2025-05-07 14:35:00,242.4,242.85,242.3,242.85,14408.0,242.2515,242.7013,242.1516,242.7013,14408.0
2025-05-07 14:40:00,242.81,243.22,242.78,242.9,9498.0,242.6613,243.071,242.6313,242.7512,9498.0
2025-05-07 14:45:00,242.97,243.13,241.65,242.09,12362.0,242.8212,242.9811,241.502,241.9417,12362.0
2025-05-07 14:50:00,242.12,242.26,241.69,242.15,7377.0,241.9717,242.1116,241.542,242.0017,7377.0
2025-05-07 14:55:00,242.17,242.94,242.17,242.68,24390.0,242.0217,242.7912,242.0217,242.5314,24390.0
2025-05-07 15:00:00,242.59,242.72,242.37,242.64,9498.0,242.4414,242.5713,242.2216,242.4914,9498.0
2025-05-07 15:05:00,242.62,242.85,242.5,242.71,25746.0,242.4714,242.7013,242.3515,242.5614,25746.0
2025-05-07 15:10:00,242.73,242.73,242.02,242.18,11645.0,242.5813,242.5813,241.8718,242.0317,11645.0
2025-05-07 15:15:00,242.09,242.34,241.88,242.34,9150.0,241.9417,242.1916,241.7319,242.1916,9150.0
2025-05-07 15:20:00,242.27,242.32,241.96,242.01,9493.0,242.1216,242.1716,241.8118,241.8618,9493.0
2025-05-07 15:25:00,241.99,241.99,241.14,241.22,15498.0,241.8418,241.8418,240.9923,241.0723,15498.0
2025-05-07 15:30:00,241.22,241.57,241.0,241.01,14205.0,241.0723,241.4221,240.8524,240.8624,14205.0
2025-05-07 15:35:00,241.0,241.65,240.91,241.56,19176.0,240.8524,241.502,240.7625,241.4121,19176.0
2025-05-07 15:40:00,241.61,243.14,241.54,242.4,36080.0,241.462,242.9911,241.3921,242.2515,36080.0
2025-05-07 15:45:00,242.45,242.75,241.89,241.95,54956.0,242.3015,242.6013,241.7419,241.8018,54956.0
2025-05-07 15:50:00,241.78,242.04,241.25,241.8,42459.0,241.6319,241.8918,241.1022,241.6519,42459.0
2025-05-07 15:55:00,241.79,242.07,241.54,241.7,106969.0,241.6419,241.9217,241.3921,241.552,106969.0
2025-05-08 09:30:00,242.9,243.36,241.53,243.18,26890.0,242.7512,243.211,241.3821,243.0311,26890.0
2025-05-08 09:35:00,242.33,242.75,241.73,241.86,13944.0,242.1816,242.6013,241.582,241.7119,13944.0
2025-05-08 09:40:00,242.05,242.66,241.71,242.53,16762.0,241.9018,242.5114,241.562,242.3815,16762.0
2025-05-08 09:45:00,242.54,242.73,241.81,242.15,10593.0,242.3915,242.5813,241.6619,242.0017,10593.0
2025-05-08 09:50:00,242.13,242.28,241.49,241.66,18066.0,241.9817,242.1316,241.3421,241.512,18066.0
2025-05-08 09:55:00,241.66,242.55,241.49,242.55,14130.0,241.512,242.4015,241.3421,242.4015,14130.0
2025-05-08 10:00:00,242.39,243.44,242.35,243.15,8906.0,242.2415,243.2909,242.2016,243.0011,8906.0
2025-05-08 10:05:00,243.33,243.76,242.86,243.76,7133.0,243.181,243.6107,242.7113,243.6107,7133.0
2025-05-08 10:10:00,243.74,243.74,242.4,242.6,12527.0,243.5907,243.5907,242.2515,242.4514,12527.0
2025-05-08 10:15:00,242.61,243.36,242.6,243.29,2691.0,242.4614,243.211,242.4514,243.141,2691.0
2025-05-08 10:20:00,243.25,243.94,243.22,243.64,8635.0,243.101,243.7906,243.071,243.4908,8635.0
2025-05-08 10:25:00,243.51,243.9,243.51,243.6,8099.0,243.3609,243.7506,243.3609,243.4508,8099.0
2025-05-08 10:30:00,243.69,244.03,243.69,243.7,12622.0,243.5408,243.8805,243.5408,243.5507,12622.0
2025-05-08 10:35:00,243.78,243.82,243.26,243.48,11596.0,243.6307,243.6707,243.111,243.3309,11596.0
2025-05-08 10:40:00,243.31,243.79,243.22,243.46,10173.0,243.161,243.6407,243.071,243.3109,10173.0
2025-05-08 10:45:00,243.41,243.45,242.96,243.23,2924.0,243.2609,243.3009,242.8112,243.081,2924.0
2025-05-08 10:50:00,243.3,243.3,242.54,242.56,6585.0,243.151,243.151,242.3915,242.4114,6585.0
2025-05-08 10:55:00,242.32,242.72,242.25,242.26,37750.0,242.1716,242.5713,242.1016,242.1116,37750.0
2025-05-08 11:00:00,242.26,242.52,242.1,242.15,4143.0,242.1116,242.3715,241.9517,242.0017,4143.0
2025-05-08 11:05:00,242.31,242.71,242.29,242.71,5188.0,242.1616,242.5614,242.1416,242.5614,5188.0
2025-05-08 11:10:00,242.56,242.74,242.19,242.32,21210.0,242.4114,242.5913,242.0417,242.1716,21210.0
2025-05-08 11:15:00,242.29,242.83,242.28,242.83,37365.0,242.1416,242.6813,242.1316,242.6813,37365.0
2025-05-08 11:20:00,242.85,243.28,242.73,243.15,26133.0,242.7013,243.131,242.5813,243.0011,26133.0
2025-05-08 11:25:00,243.2,243.77,243.12,243.32,32078.0,243.0511,243.6207,242.9711,243.171,32078.0
2025-05-08 11:30:00,243.24,243.57,243.05,243.52,9228.0,243.091,243.4208,242.9011,243.3709,9228.0
2025-05-08 11:35:00,243.53,243.8,243.47,243.65,7926.0,243.3809,243.6507,243.3209,243.5008,7926.0
2025-05-08 11:40:00,243.89,244.36,243.81,244.21,9745.0,243.7406,244.2103,243.6607,244.0604,9745.0
2025-05-08 11:45:00,244.21,244.51,244.07,244.51,20365.0,244.0604,244.3603,243.9205,244.3603,20365.0
2025-05-08 11:50:00,244.47,244.68,244.04,244.24,23861.0,244.3203,244.5301,243.8905,244.0904,23861.0
2025-05-08 11:55:00,244.15,244.43,244.04,244.41,9436.0,244.0005,244.2803,243.8905,244.2603,9436.0
2025-05-08 12:00:00,244.29,244.72,244.29,244.57,3297.0,244.1404,244.5701,244.1404,244.4202,3297.0
2025-05-08 12:05:00,244.59,244.94,244.56,244.87,3894.0,244.4402,244.79,244.4102,244.72,3894.0
2025-05-08 12:10:00,244.86,245.0,244.72,244.86,6186.0,244.71,244.85,244.5701,244.71,6186.0
2025-05-08 12:15:00,244.92,245.18,244.88,244.95,6415.0,244.77,245.0298,244.73,244.8,6415.0
2025-05-08 12:20:00,244.94,244.94,244.74,244.75,2838.0,244.79,244.79,244.5901,244.6001,2838.0
2025-05-08 12:25:00,244.72,244.72,244.37,244.46,5036.0,244.5701,244.5701,244.2203,244.3103,5036.0
2025-05-08 12:30:00,244.46,244.84,244.46,244.81,15511.0,244.3103,244.69,244.3103,244.6601,15511.0
2025-05-08 12:35:00,244.81,245.05,244.77,245.05,9665.0,244.6601,244.8999,244.6201,244.8999,9665.0
2025-05-08 12:40:00,244.93,245.26,244.93,245.23,10781.0,244.78,245.1098,244.78,245.0798,10781.0
2025-05-08 12:45:00,245.26,245.95,245.17,245.89,74274.0,245.1098,245.7994,245.0198,245.7394,74274.0
2025-05-08 12:50:00,245.86,246.1,245.69,245.78,23230.0,245.7094,245.9493,245.5395,245.6295,23230.0
2025-05-08 12:55:00,245.78,245.78,245.51,245.66,2439.0,245.6295,245.6295,245.3596,245.5095,2439.0
2025-05-08 13:00:00,245.68,245.85,245.36,245.41,10189.0,245.5295,245.6994,245.2097,245.2597,10189.0
2025-05-08 13:05:00,245.38,245.5,245.11,245.11,8098.0,245.2297,245.3496,244.9599,244.9599,8098.0
2025-05-08 13:10:00,245.18,245.18,244.79,245.01,2266.0,245.0298,245.0298,244.6401,244.8599,2266.0
2025-05-08 13:15:00,245.01,245.03,244.88,244.99,2338.0,244.8599,244.8799,244.73,244.84,2338.0
2025-05-08 13:20:00,244.91,244.99,244.78,244.98,2182.0,244.76,244.84,244.6301,244.83,2182.0
2025-05-08 13:25:00,244.9,245.11,244.78,244.78,8957.0,244.75,244.9599,244.6301,244.6301,8957.0
2025-05-08 13:30:00,244.84,244.89,244.59,244.59,4705.0,244.69,244.74,244.4402,244.4402,4705.0
2025-05-08 13:35:00,244.42,244.65,244.34,244.52,2625.0,244.2703,244.5002,244.1904,244.3702,2625.0
2025-05-08 13:40:00,244.52,244.62,244.37,244.47,1478.0,244.3702,244.4702,244.2203,244.3203,1478.0
2025-05-08 13:45:00,244.4,244.4,244.2,244.34,4226.0,244.2503,244.2503,244.0504,244.1904,4226.0
2025-05-08 13:50:00,244.33,244.6,244.22,244.56,2634.0,244.1804,244.4502,244.0704,244.4102,2634.0
2025-05-08 13:55:00,244.55,244.56,243.87,243.88,3831.0,244.4002,244.4102,243.7206,243.7306,3831.0
2025-05-08 14:00:00,243.96,244.16,243.82,243.83,4235.0,243.8106,244.0105,243.6707,243.6807,4235.0
2025-05-08 14:05:00,243.84,244.06,243.84,244.0,2869.0,243.6907,243.9105,243.6907,243.8506,2869.0
2025-05-08 14:10:00,244.08,244.11,243.8,244.08,8593.0,243.9305,243.9605,243.6507,243.9305,8593.0
2025-05-08 14:15:00,243.98,244.31,243.97,244.3,9123.0,243.8306,244.1604,243.8206,244.1504,9123.0
2025-05-08 14:20:00,244.23,244.43,244.08,244.18,6410.0,244.0804,244.2803,243.9305,244.0305,6410.0
2025-05-08 14:25:00,244.2,244.27,244.15,244.15,3680.0,244.0504,244.1204,244.0005,244.0005,3680.0
2025-05-08 14:30:00,244.18,244.38,244.13,244.38,5150.0,244.0305,244.2303,243.9805,244.2303,5150.0
2025-05-08 14:35:00,244.32,244.39,244.13,244.13,10278.0,244.1704,244.2403,243.9805,243.9805,10278.0
2025-05-08 14:40:00,244.17,244.31,244.14,244.14,5545.0,244.0205,244.1604,243.9905,243.9905,5545.0
2025-05-08 14:45:00,244.11,244.28,244.11,244.12,6289.0,243.9605,244.1304,243.9605,243.9705,6289.0
2025-05-08 14:50:00,244.17,244.22,244.0,244.03,7463.0,244.0205,244.0704,243.8506,243.8805,7463.0
2025-05-08 14:55:00,244.06,244.15,244.01,244.15,4696.0,243.9105,244.0005,243.8606,244.0005,4696.0
2025-05-08 15:00:00,244.08,244.08,243.91,243.97,4518.0,243.9305,243.9305,243.7606,243.8206,4518.0
2025-05-08 15:05:00,243.93,244.0,243.78,243.82,3997.0,243.7806,243.8506,243.6307,243.6707,3997.0
2025-05-08 15:10:00,243.76,243.8,243.69,243.7,3765.0,243.6107,243.6507,243.5408,243.5507,3765.0
2025-05-08 15:15:00,243.69,243.76,243.45,243.67,6978.0,243.5408,243.6107,243.3009,243.5208,6978.0
2025-05-08 15:20:00,243.75,244.34,243.74,244.21,10301.0,243.6007,244.1904,243.5907,244.0604,10301.0
2025-05-08 15:25:00,244.21,244.37,244.12,244.31,6377.0,244.0604,244.2203,243.9705,244.1604,6377.0
2025-05-08 15:30:00,244.26,244.31,244.11,244.15,5169.0,244.1104,244.1604,243.9605,244.0005,5169.0
2025-05-08 15:35:00,244.15,244.43,243.95,244.27,17074.0,244.0005,244.2803,243.8006,244.1204,17074.0
2025-05-08 15:40:00,244.27,244.4,244.19,244.34,10286.0,244.1204,244.2503,244.0404,244.1904,10286.0
2025-05-08 15:45:00,244.31,244.58,244.16,244.52,22722.0,244.1604,244.4302,244.0105,244.3702,22722.0
2025-05-08 15:50:00,244.46,244.56,244.01,244.09,21377.0,244.3103,244.4102,243.8606,243.9405,21377.0
2025-05-08 15:55:00,243.98,243.98,243.17,243.27,53752.0,243.8306,243.8306,243.0211,243.121,53752.0
2025-05-09 09:30:00,242.55,243.49,240.76,242.33,19595.0,242.4015,243.3409,240.6125,242.1816,19595.0
2025-05-09 09:35:00,242.24,242.34,241.55,241.63,2019.0,242.0916,242.1916,241.4021,241.482,2019.0
2025-05-09 09:40:00,241.82,242.52,241.6,242.26,5850.0,241.6719,242.3715,241.452,242.1116,5850.0
2025-05-09 09:45:00,242.23,243.09,242.16,242.56,6620.0,242.0816,242.9411,242.0117,242.4114,6620.0
2025-05-09 09:50:00,242.48,242.73,242.08,242.28,6885.0,242.3315,242.5813,241.9317,242.1316,6885.0
2025-05-09 09:55:00,242.32,242.71,241.61,242.63,12363.0,242.1716,242.5614,241.462,242.4814,12363.0
2025-05-09 10:00:00,242.63,242.96,242.26,242.29,6598.0,242.4814,242.8112,242.1116,242.1416,6598.0
2025-05-09 10:05:00,242.36,242.44,241.83,242.2,5232.0,242.2116,242.2915,241.6819,242.0517,5232.0
2025-05-09 10:10:00,242.1,242.38,241.82,242.27,9485.0,241.9517,242.2316,241.6719,242.1216,9485.0
2025-05-09 10:15:00,242.34,242.46,242.13,242.13,6122.0,242.1916,242.3115,241.9817,241.9817,6122.0
2025-05-09 10:20:00,242.08,242.33,241.94,241.98,6080.0,241.9317,242.1816,241.7918,241.8318,6080.0
2025-05-09 10:25:00,242.06,242.11,241.42,241.74,7343.0,241.9118,241.9617,241.2721,241.5919,7343.0
2025-05-09 10:30:00,241.79,241.86,241.47,241.61,5984.0,241.6419,241.7119,241.3221,241.462,5984.0
2025-05-09 10:35:00,241.61,241.61,241.13,241.34,6751.0,241.462,241.462,240.9823,241.1922,6751.0
2025-05-09 10:40:00,241.34,241.63,241.19,241.47,7840.0,241.1922,241.482,241.0423,241.3221,7840.0
2025-05-09 10:45:00,241.53,241.61,241.26,241.42,6057.0,241.3821,241.462,241.1122,241.2721,6057.0
2025-05-09 10:50:00,241.42,241.53,240.84,241.14,13936.0,241.2721,241.3821,240.6925,240.9923,13936.0
2025-05-09 10:55:00,241.16,241.75,241.16,241.69,8543.0,241.0123,241.6019,241.0123,241.542,8543.0
2025-05-09 11:00:00,241.69,242.25,241.69,242.25,3600.0,241.542,242.1016,241.542,242.1016,3600.0
2025-05-09 11:05:00,242.19,242.23,242.07,242.16,2992.0,242.0417,242.0816,241.9217,242.0117,2992.0
2025-05-09 11:10:00,242.16,242.16,241.66,241.93,7592.0,242.0117,242.0117,241.512,241.7818,7592.0
2025-05-09 11:15:00,241.81,242.12,241.81,242.0,4027.0,241.6619,241.9717,241.6619,241.8518,4027.0
2025-05-09 11:20:00,241.95,241.95,241.83,241.87,2800.0,241.8018,241.8018,241.6819,241.7219,2800.0
2025-05-09 11:25:00,241.87,242.0,241.83,241.95,5174.0,241.7219,241.8518,241.6819,241.8018,5174.0
2025-05-09 11:30:00,241.93,242.23,241.72,242.18,15208.0,241.7818,242.0816,241.572,242.0317,15208.0
2025-05-09 11:35:00,242.29,242.38,242.07,242.19,5492.0,242.1416,242.2316,241.9217,242.0417,5492.0
2025-05-09 11:40:00,242.19,242.27,242.0,242.19,4475.0,242.0417,242.1216,241.8518,242.0417,4475.0
2025-05-09 11:45:00,242.3,242.3,242.14,242.17,7265.0,242.1516,242.1516,241.9917,242.0217,7265.0
2025-05-09 11:50:00,242.16,242.5,242.15,242.41,8724.0,242.0117,242.3515,242.0017,242.2615,8724.0
2025-05-09 11:55:00,242.38,242.62,242.38,242.59,3788.0,242.2316,242.4714,242.2316,242.4414,3788.0
2025-05-09 12:00:00,242.6,242.61,242.01,242.02,7023.0,242.4514,242.4614,241.8618,241.8718,7023.0
2025-05-09 12:05:00,241.92,242.2,241.9,241.98,3367.0,241.7718,242.0517,241.7518,241.8318,3367.0
2025-05-09 12:10:00,241.99,242.06,241.71,241.99,9602.0,241.8418,241.9118,241.562,241.8418,9602.0
2025-05-09 12:15:00,242.04,242.04,241.74,241.86,19059.0,241.8918,241.8918,241.5919,241.7119,19059.0
2025-05-09 12:20:00,241.82,242.03,241.76,241.88,11803.0,241.6719,241.8818,241.6119,241.7319,11803.0
2025-05-09 12:25:00,241.88,241.95,241.74,241.84,7503.0,241.7319,241.8018,241.5919,241.6919,7503.0
2025-05-09 12:30:00,241.78,241.89,241.51,241.58,10995.0,241.6319,241.7419,241.3621,241.432,10995.0
2025-05-09 12:35:00,241.58,241.77,241.52,241.58,31472.0,241.432,241.6219,241.3721,241.432,31472.0
2025-05-09 12:40:00,241.48,241.6,241.48,241.49,4932.0,241.3321,241.452,241.3321,241.3421,4932.0
2025-05-09 12:45:00,241.49,241.83,241.41,241.56,13399.0,241.3421,241.6819,241.2621,241.4121,13399.0
2025-05-09 12:50:00,241.66,241.66,241.45,241.55,3869.0,241.512,241.512,241.3021,241.4021,3869.0
2025-05-09 12:55:00,241.68,241.7,241.41,241.53,2946.0,241.532,241.552,241.2621,241.3821,2946.0
2025-05-09 13:00:00,241.53,241.53,241.39,241.43,3355.0,241.3821,241.3821,241.2422,241.2821,3355.0
2025-05-09 13:05:00,241.48,241.48,241.17,241.26,6314.0,241.3321,241.3321,241.0223,241.1122,6314.0
2025-05-09 13:10:00,241.26,241.62,241.26,241.53,16403.0,241.1122,241.472,241.1122,241.3821,16403.0
2025-05-09 13:15:00,241.5,241.93,241.5,241.93,5309.0,241.3521,241.7818,241.3521,241.7818,5309.0
2025-05-09 13:20:00,241.91,242.08,241.53,242.08,14244.0,241.7618,241.9317,241.3821,241.9317,14244.0
2025-05-09 13:25:00,242.11,242.18,241.99,242.04,7783.0,241.9617,242.0317,241.8418,241.8918,7783.0
2025-05-09 13:30:00,242.02,242.22,241.93,242.22,5569.0,241.8718,242.0717,241.7818,242.0717,5569.0
2025-05-09 13:35:00,242.19,242.33,242.16,242.27,6731.0,242.0417,242.1816,242.0117,242.1216,6731.0
2025-05-09 13:40:00,242.19,242.29,242.06,242.27,6928.0,242.0417,242.1416,241.9118,242.1216,6928.0
2025-05-09 13:45:00,242.29,242.68,242.26,242.68,4324.0,242.1416,242.5314,242.1116,242.5314,4324.0
2025-05-09 13:50:00,242.54,242.55,242.24,242.43,7480.0,242.3915,242.4015,242.0916,242.2815,7480.0
2025-05-09 13:55:00,242.53,242.79,242.48,242.75,3395.0,242.3815,242.6413,242.3315,242.6013,3395.0
2025-05-09 14:00:00,242.71,242.78,242.57,242.59,6921.0,242.5614,242.6313,242.4214,242.4414,6921.0
2025-05-09 14:05:00,242.57,242.79,242.48,242.74,8417.0,242.4214,242.6413,242.3315,242.5913,8417.0
2025-05-09 14:10:00,242.74,242.81,242.67,242.77,6664.0,242.5913,242.6613,242.5214,242.6213,6664.0
2025-05-09 14:15:00,242.92,242.98,242.74,242.81,5548.0,242.7712,242.8312,242.5913,242.6613,5548.0
2025-05-09 14:20:00,242.84,242.92,242.72,242.74,3805.0,242.6913,242.7712,242.5713,242.5913,3805.0
2025-05-09 14:25:00,242.8,242.93,242.64,242.7,4768.0,242.6513,242.7812,242.4914,242.5514,4768.0
2025-05-09 14:30:00,242.7,242.9,242.65,242.9,2984.0,242.5514,242.7512,242.5014,242.7512,2984.0
2025-05-09 14:35:00,242.9,242.92,242.67,242.89,5255.0,242.7512,242.7712,242.5214,242.7412,5255.0
2025-05-09 14:40:00,242.89,242.98,242.77,242.8,3847.0,242.7412,242.8312,242.6213,242.6513,3847.0
2025-05-09 14:45:00,242.79,242.87,242.79,242.85,7767.0,242.6413,242.7213,242.6413,242.7013,7767.0
2025-05-09 14:50:00,242.85,243.01,242.83,243.01,12471.0,242.7013,242.8612,242.6813,242.8612,12471.0
2025-05-09 14:55:00,243.06,243.16,243.05,243.09,4363.0,242.9111,243.0111,242.9011,242.9411,4363.0
2025-05-09 15:00:00,243.14,243.45,243.14,243.21,5407.0,242.9911,243.3009,242.9911,243.061,5407.0
2025-05-09 15:05:00,243.3,243.56,243.27,243.51,4485.0,243.151,243.4108,243.121,243.3609,4485.0
2025-05-09 15:10:00,243.55,243.59,243.36,243.43,7626.0,243.4008,243.4408,243.211,243.2809,7626.0
2025-05-09 15:15:00,243.41,243.49,243.35,243.45,5106.0,243.2609,243.3409,243.201,243.3009,5106.0
2025-05-09 15:20:00,243.46,243.51,243.13,243.34,4070.0,243.3109,243.3609,242.9811,243.191,4070.0
2025-05-09 15:25:00,243.29,243.33,243.08,243.24,4616.0,243.141,243.181,242.9311,243.091,4616.0
2025-05-09 15:30:00,243.21,243.21,242.93,243.08,9051.0,243.061,243.061,242.7812,242.9311,9051.0
2025-05-09 15:35:00,243.17,243.26,242.92,243.11,6580.0,243.0211,243.111,242.7712,242.9611,6580.0
2025-05-09 15:40:00,243.09,243.22,242.96,243.0,10333.0,242.9411,243.071,242.8112,242.8512,10333.0
2025-05-09 15:45:00,242.97,243.33,242.91,243.27,8444.0,242.8212,243.181,242.7612,243.121,8444.0
2025-05-09 15:50:00,243.25,243.62,243.17,243.57,19947.0,243.101,243.4708,243.0211,243.4208,19947.0
2025-05-09 15:55:00,243.5,243.5,243.02,243.02,49636.0,243.3509,243.3509,242.8712,242.8712,49636.0
2025-05-12 09:30:00,253.87,256.26,253.87,255.78,2192.0,253.7145,256.1031,253.7145,255.6233,2192.0
2025-05-12 09:35:00,256.72,259.56,255.01,256.98,119921.0,256.5628,259.401,254.8538,256.8226,119921.0
2025-05-12 09:40:00,257.27,257.35,253.57,253.83,59983.0,257.1124,257.1924,253.4147,253.6745,59983.0
2025-05-12 09:45:00,253.66,253.83,251.94,252.11,51604.0,253.5046,253.6745,251.7857,251.9556,51604.0
2025-05-12 09:50:00,251.74,251.89,251.02,251.28,16045.0,251.5858,251.7357,250.8663,251.1261,16045.0
2025-05-12 09:55:00,251.27,251.27,250.14,250.48,15839.0,251.1161,251.1161,249.9868,250.3266,15839.0
2025-05-12 10:00:00,250.48,250.63,249.84,250.23,49202.0,250.3266,250.4765,249.687,250.0767,49202.0
2025-05-12 10:05:00,250.16,251.28,250.16,251.09,61543.0,250.0068,251.1261,250.0068,250.9362,61543.0
2025-05-12 10:10:00,250.98,252.02,250.8,251.66,19539.0,250.8263,251.8657,250.6464,251.5059,19539.0
2025-05-12 10:15:00,251.54,252.19,250.99,251.09,33808.0,251.3859,252.0355,250.8363,250.9362,33808.0
2025-05-12 10:20:00,251.47,251.86,250.86,251.5,12136.0,251.316,251.7057,250.7064,251.346,12136.0
2025-05-12 10:25:00,251.65,251.84,250.98,251.5,16182.0,251.4959,251.6858,250.8263,251.346,16182.0
2025-05-12 10:30:00,251.5,251.87,250.91,251.55,37649.0,251.346,251.7157,250.7563,251.3959,37649.0
2025-05-12 10:35:00,251.23,252.37,250.91,252.37,14223.0,251.0761,252.2154,250.7563,252.2154,14223.0
2025-05-12 10:40:00,252.72,252.97,252.52,252.59,7941.0,252.5652,252.8151,252.3653,252.4353,7941.0
2025-05-12 10:45:00,252.69,252.86,252.55,252.58,29619.0,252.5352,252.7051,252.3953,252.4253,29619.0
2025-05-12 10:50:00,252.67,253.12,252.45,252.9,87462.0,252.5153,252.965,252.2954,252.7451,87462.0
2025-05-12 10:55:00,252.91,252.91,252.14,252.16,17714.0,252.7551,252.7551,251.9856,252.0056,17714.0
2025-05-12 11:00:00,252.0,252.12,251.68,251.76,9029.0,251.8457,251.9656,251.5259,251.6058,9029.0
2025-05-12 11:05:00,251.68,251.68,251.16,251.16,5222.0,251.5259,251.5259,251.0062,251.0062,5222.0
2025-05-12 11:10:00,251.27,251.84,251.27,251.56,7130.0,251.1161,251.6858,251.1161,251.4059,7130.0
2025-05-12 11:15:00,251.56,251.82,251.48,251.72,5186.0,251.4059,251.6658,251.326,251.5658,5186.0
2025-05-12 11:20:00,251.85,251.9,251.52,251.52,2573.0,251.6958,251.7457,251.366,251.366,2573.0
2025-05-12 11:25:00,251.7,252.06,251.69,252.06,6244.0,251.5458,251.9056,251.5359,251.9056,6244.0
2025-05-12 11:30:00,252.02,252.02,251.21,251.64,11440.0,251.8657,251.8657,251.0561,251.4859,11440.0
2025-05-12 11:35:00,251.62,251.62,251.32,251.33,6737.0,251.4659,251.4659,251.1661,251.1761,6737.0
2025-05-12 11:40:00,251.14,251.4,251.09,251.28,1812.0,250.9862,251.246,250.9362,251.1261,1812.0
2025-05-12 11:45:00,251.28,251.45,251.09,251.14,9135.0,251.1261,251.296,250.9362,250.9862,9135.0
2025-05-12 11:50:00,251.24,251.24,250.78,251.1,10488.0,251.0861,251.0861,250.6264,250.9462,10488.0
2025-05-12 11:55:00,251.1,251.23,250.76,250.76,7732.0,250.9462,251.0761,250.6064,250.6064,7732.0
2025-05-12 12:00:00,250.76,251.03,250.42,250.65,6422.0,250.6064,250.8763,250.2666,250.4965,6422.0
2025-05-12 12:05:00,250.64,251.11,250.63,251.1,10583.0,250.4865,250.9562,250.4765,250.9462,10583.0
2025-05-12 12:10:00,251.08,251.2,250.89,251.1,7673.0,250.9262,251.0462,250.7363,250.9462,7673.0
2025-05-12 12:15:00,251.09,251.15,250.86,250.88,4175.0,250.9362,250.9962,250.7064,250.7263,4175.0
2025-05-12 12:20:00,250.95,251.26,250.94,251.16,8120.0,250.7963,251.1061,250.7863,251.0062,8120.0
2025-05-12 12:25:00,251.28,251.31,250.71,250.82,13210.0,251.1261,251.1561,250.5565,250.6664,13210.0
2025-05-12 12:30:00,250.6,250.94,250.56,250.83,6750.0,250.4465,250.7863,250.4065,250.6764,6750.0
2025-05-12 12:35:00,250.84,250.97,250.63,250.85,5257.0,250.6864,250.8163,250.4765,250.6964,5257.0
2025-05-12 12:40:00,250.86,250.97,250.69,250.79,10264.0,250.7064,250.8163,250.5365,250.6364,10264.0
2025-05-12 12:45:00,250.83,251.06,250.67,251.01,12374.0,250.6764,250.9062,250.5165,250.8563,12374.0
2025-05-12 12:50:00,250.96,251.44,250.86,251.31,9387.0,250.8063,251.286,250.7064,251.1561,9387.0
2025-05-12 12:55:00,251.31,251.48,251.24,251.37,5222.0,251.1561,251.326,251.0861,251.216,5222.0
2025-05-12 13:00:00,251.38,251.79,251.28,251.75,14133.0,251.226,251.6358,251.1261,251.5958,14133.0
2025-05-12 13:05:00,251.83,252.02,251.5,252.0,9497.0,251.6758,251.8657,251.346,251.8457,9497.0
2025-05-12 13:10:00,251.96,251.96,251.45,251.45,5120.0,251.8057,251.8057,251.296,251.296,5120.0
2025-05-12 13:15:00,251.5,251.53,251.27,251.39,26685.0,251.346,251.376,251.1161,251.236,26685.0
2025-05-12 13:20:00,251.39,251.73,251.37,251.73,5268.0,251.236,251.5758,251.216,251.5758,5268.0
2025-05-12 13:25:00,251.76,252.09,251.75,251.86,69078.0,251.6058,251.9356,251.5958,251.7057,69078.0
2025-05-12 13:30:00,251.86,252.06,251.85,251.95,9764.0,251.7057,251.9056,251.6958,251.7957,9764.0
2025-05-12 13:35:00,251.94,251.95,251.72,251.87,6062.0,251.7857,251.7957,251.5658,251.7157,6062.0
2025-05-12 13:40:00,251.87,251.87,251.69,251.82,4084.0,251.7157,251.7157,251.5359,251.6658,4084.0
2025-05-12 13:45:00,251.87,251.88,251.79,251.82,2960.0,251.7157,251.7257,251.6358,251.6658,2960.0
2025-05-12 13:50:00,251.86,252.06,251.76,252.03,29552.0,251.7057,251.9056,251.6058,251.8756,29552.0
2025-05-12 13:55:00,252.03,252.37,251.96,251.97,17491.0,251.8756,252.2154,251.8057,251.8157,17491.0
2025-05-12 14:00:00,251.98,252.79,251.95,252.73,15250.0,251.8257,252.6352,251.7957,252.5752,15250.0
2025-05-12 14:05:00,252.72,253.04,252.61,252.7,6681.0,252.5652,252.885,252.4553,252.5452,6681.0
2025-05-12 14:10:00,252.81,252.99,252.56,252.57,8644.0,252.6552,252.8351,252.4053,252.4153,8644.0
2025-05-12 14:15:00,252.55,253.0,252.48,252.96,41213.0,252.3953,252.8451,252.3254,252.8051,41213.0
2025-05-12 14:20:00,252.95,253.05,252.88,252.9,4927.0,252.7951,252.895,252.7251,252.7451,4927.0
2025-05-12 14:25:00,252.9,252.91,252.64,252.79,13779.0,252.7451,252.7551,252.4853,252.6352,13779.0
2025-05-12 14:30:00,252.84,252.99,252.43,252.49,7263.0,252.6851,252.8351,252.2754,252.3354,7263.0
2025-05-12 14:35:00,252.47,252.65,252.34,252.63,6821.0,252.3154,252.4953,252.1855,252.4753,6821.0
2025-05-12 14:40:00,252.67,252.91,252.67,252.89,5459.0,252.5153,252.7551,252.5153,252.7351,5459.0
2025-05-12 14:45:00,252.82,252.97,252.71,252.8,7568.0,252.6652,252.8151,252.5552,252.6452,7568.0
2025-05-12 14:50:00,252.8,252.81,252.38,252.39,16939.0,252.6452,252.6552,252.2254,252.2354,16939.0
2025-05-12 14:55:00,252.42,252.54,252.21,252.45,20818.0,252.2654,252.3853,252.0555,252.2954,20818.0
2025-05-12 15:00:00,252.45,252.76,252.23,252.71,21355.0,252.2954,252.6052,252.0755,252.5552,21355.0
2025-05-12 15:05:00,252.71,252.81,252.48,252.58,5642.0,252.5552,252.6552,252.3254,252.4253,5642.0
2025-05-12 15:10:00,252.58,252.8,252.42,252.43,35022.0,252.4253,252.6452,252.2654,252.2754,35022.0
2025-05-12 15:15:00,252.43,252.76,252.42,252.67,10178.0,252.2754,252.6052,252.2654,252.5153,10178.0
2025-05-12 15:20:00,252.66,252.89,252.5,252.74,10964.0,252.5053,252.7351,252.3454,252.5852,10964.0
2025-05-12 15:25:00,252.74,252.96,252.74,252.85,7365.0,252.5852,252.8051,252.5852,252.6951,7365.0
2025-05-12 15:30:00,252.89,253.04,252.68,252.97,36604.0,252.7351,252.885,252.5252,252.8151,36604.0
2025-05-12 15:35:00,252.97,252.97,252.72,252.79,15239.0,252.8151,252.8151,252.5652,252.6352,15239.0
2025-05-12 15:40:00,252.79,252.82,252.5,252.7,12507.0,252.6352,252.6652,252.3454,252.5452,12507.0
2025-05-12 15:45:00,252.69,252.73,252.53,252.62,13392.0,252.5352,252.5752,252.3753,252.4653,13392.0
2025-05-12 15:50:00,252.52,252.67,251.97,252.42,42988.0,252.3653,252.5153,251.8157,252.2654,42988.0
2025-05-12 15:55:00,252.26,252.58,252.18,252.5,139504.0,252.1055,252.4253,252.0256,252.3454,139504.0
2025-05-13 09:30:00,253.92,254.82,253.1,253.61,18103.0,253.7645,254.6639,252.945,253.4547,18103.0
2025-05-13 09:35:00,253.87,254.87,253.67,254.43,13091.0,253.7145,254.7139,253.5146,254.2742,13091.0
2025-05-13 09:40:00,254.09,254.3,253.84,253.86,2908.0,253.9344,254.1443,253.6845,253.7045,2908.0
2025-05-13 09:45:00,253.97,254.79,253.83,254.79,8051.0,253.8145,254.634,253.6745,254.634,8051.0
2025-05-13 09:50:00,254.99,255.12,254.07,254.16,4935.0,254.8338,254.9638,253.9144,254.0043,4935.0
2025-05-13 09:55:00,254.07,254.43,253.91,254.21,6144.0,253.9144,254.2742,253.7545,254.0543,6144.0
2025-05-13 10:00:00,254.34,254.88,254.07,254.78,12264.0,254.1842,254.7239,253.9144,254.624,12264.0
2025-05-13 10:05:00,254.83,255.23,254.62,254.62,9832.0,254.6739,255.0737,254.4641,254.4641,9832.0
2025-05-13 10:10:00,254.61,255.45,254.46,255.45,6110.0,254.4541,255.2936,254.3042,255.2936,6110.0
2025-05-13 10:15:00,255.29,255.99,255.22,255.68,7165.0,255.1336,255.8332,255.0637,255.5234,7165.0
2025-05-13 10:20:00,255.57,255.93,255.5,255.51,6511.0,255.4135,255.7733,255.3435,255.3535,6511.0
2025-05-13 10:25:00,255.49,256.18,255.47,255.48,11465.0,255.3335,256.0231,255.3135,255.3235,11465.0
2025-05-13 10:30:00,255.65,256.34,255.65,256.07,10517.0,255.4934,256.183,255.4934,255.9132,10517.0
2025-05-13 10:35:00,255.97,256.63,255.97,256.55,11903.0,255.8132,256.4728,255.8132,256.3929,11903.0
2025-05-13 10:40:00,256.73,256.73,255.96,255.98,22878.0,256.5728,256.5728,255.8032,255.8232,22878.0
2025-05-13 10:45:00,256.03,256.48,255.82,256.34,21376.0,255.8732,256.3229,255.6633,256.183,21376.0
2025-05-13 10:50:00,256.41,257.17,256.41,257.0,16467.0,256.253,257.0125,256.253,256.8426,16467.0
2025-05-13 10:55:00,257.05,257.56,256.97,257.18,9580.0,256.8926,257.4023,256.8126,257.0225,9580.0
2025-05-13 11:00:00,257.18,257.33,256.8,257.19,9947.0,257.0225,257.1724,256.6427,257.0325,9947.0
2025-05-13 11:05:00,257.07,257.36,256.96,257.2,12498.0,256.9126,257.2024,256.8026,257.0425,12498.0
2025-05-13 11:10:00,257.14,257.42,256.91,256.91,7908.0,256.9825,257.2623,256.7527,256.7527,7908.0
2025-05-13 11:15:00,256.88,257.41,256.88,257.34,8697.0,256.7227,257.2524,256.7227,257.1824,8697.0
2025-05-13 11:20:00,257.48,257.49,257.16,257.2,7280.0,257.3223,257.3323,257.0025,257.0425,7280.0
2025-05-13 11:25:00,257.25,257.57,257.25,257.42,7937.0,257.0924,257.4123,257.0924,257.2623,7937.0
2025-05-13 11:30:00,257.34,257.55,257.31,257.33,6677.0,257.1824,257.3923,257.1524,257.1724,6677.0
2025-05-13 11:35:00,257.27,257.71,257.12,257.69,4364.0,257.1124,257.5522,256.9625,257.5322,4364.0
2025-05-13 11:40:00,257.69,257.79,257.67,257.7,3504.0,257.5322,257.6321,257.5122,257.5422,3504.0
2025-05-13 11:45:00,257.7,258.21,257.53,257.55,10296.0,257.5422,258.0519,257.3723,257.3923,10296.0
2025-05-13 11:50:00,257.51,257.52,257.27,257.31,6600.0,257.3523,257.3623,257.1124,257.1524,6600.0
2025-05-13 11:55:00,257.44,257.46,257.28,257.42,3304.0,257.2823,257.3023,257.1224,257.2623,3304.0
2025-05-13 12:00:00,257.43,257.52,257.02,257.11,5929.0,257.2723,257.3623,256.8626,256.9525,5929.0
2025-05-13 12:05:00,257.13,257.61,257.13,257.44,3727.0,256.9725,257.4522,256.9725,257.2823,3727.0
2025-05-13 12:10:00,257.44,257.66,257.25,257.65,5706.0,257.2823,257.5022,257.0924,257.4922,5706.0
2025-05-13 12:15:00,257.56,257.57,257.28,257.28,1639.0,257.4023,257.4123,257.1224,257.1224,1639.0
2025-05-13 12:20:00,257.23,257.41,257.03,257.03,3052.0,257.0725,257.2524,256.8726,256.8726,3052.0
2025-05-13 12:25:00,257.1,257.31,256.93,256.96,7909.0,256.9425,257.1524,256.7726,256.8026,7909.0
2025-05-13 12:30:00,257.0,257.3,256.99,257.03,38157.0,256.8426,257.1424,256.8326,256.8726,38157.0
2025-05-13 12:35:00,257.03,257.27,257.02,257.16,5539.0,256.8726,257.1124,256.8626,257.0025,5539.0
2025-05-13 12:40:00,257.12,257.16,256.99,257.02,2533.0,256.9625,257.0025,256.8326,256.8626,2533.0
2025-05-13 12:45:00,257.14,257.64,257.04,257.44,27755.0,256.9825,257.4822,256.8826,257.2823,27755.0
2025-05-13 12:50:00,257.44,257.56,257.23,257.51,5879.0,257.2823,257.4023,257.0725,257.3523,5879.0
2025-05-13 12:55:00,257.63,257.67,257.42,257.47,21722.0,257.4722,257.5122,257.2623,257.3123,21722.0
2025-05-13 13:00:00,257.47,257.57,257.36,257.43,11428.0,257.3123,257.4123,257.2024,257.2723,11428.0
2025-05-13 13:05:00,257.43,257.56,257.39,257.4,6321.0,257.2723,257.4023,257.2324,257.2424,6321.0
2025-05-13 13:10:00,257.32,257.42,257.07,257.16,6121.0,257.1624,257.2623,256.9126,257.0025,6121.0
2025-05-13 13:15:00,257.18,257.48,257.16,257.48,2587.0,257.0225,257.3223,257.0025,257.3223,2587.0
2025-05-13 13:20:00,257.46,257.61,257.46,257.49,4007.0,257.3023,257.4522,257.3023,257.3323,4007.0
2025-05-13 13:25:00,257.44,257.51,257.22,257.51,4830.0,257.2823,257.3523,257.0625,257.3523,4830.0
2025-05-13 13:30:00,257.42,257.87,257.42,257.77,5600.0,257.2623,257.7121,257.2623,257.6121,5600.0
2025-05-13 13:35:00,257.82,258.0,257.64,257.65,3884.0,257.6621,257.842,257.4822,257.4922,3884.0
2025-05-13 13:40:00,257.68,257.69,257.43,257.49,2474.0,257.5222,257.5322,257.2723,257.3323,2474.0
2025-05-13 13:45:00,257.49,257.91,257.48,257.69,8715.0,257.3323,257.752,257.3223,257.5322,8715.0
2025-05-13 13:50:00,257.59,257.73,257.28,257.5,4181.0,257.4322,257.5722,257.1224,257.3423,4181.0
2025-05-13 13:55:00,257.37,257.47,257.11,257.15,4435.0,257.2124,257.3123,256.9525,256.9925,4435.0
2025-05-13 14:00:00,257.15,257.35,257.05,257.28,5344.0,256.9925,257.1924,256.8926,257.1224,5344.0
2025-05-13 14:05:00,257.43,257.49,257.31,257.45,5190.0,257.2723,257.3323,257.1524,257.2923,5190.0
2025-05-13 14:10:00,257.33,257.45,257.14,257.38,4619.0,257.1724,257.2923,256.9825,257.2224,4619.0
2025-05-13 14:15:00,257.38,257.54,257.3,257.51,6483.0,257.2224,257.3823,257.1424,257.3523,6483.0
2025-05-13 14:20:00,257.47,257.54,257.36,257.43,5291.0,257.3123,257.3823,257.2024,257.2723,5291.0
2025-05-13 14:25:00,257.43,257.51,257.35,257.44,4848.0,257.2723,257.3523,257.1924,257.2823,4848.0
2025-05-13 14:30:00,257.39,257.59,257.38,257.45,9484.0,257.2324,257.4322,257.2224,257.2923,9484.0
2025-05-13 14:35:00,257.4,257.45,257.27,257.28,7793.0,257.2424,257.2923,257.1124,257.1224,7793.0
2025-05-13 14:40:00,257.34,257.45,257.14,257.15,6563.0,257.1824,257.2923,256.9825,256.9925,6563.0
2025-05-13 14:45:00,257.26,257.44,257.22,257.36,5793.0,257.1024,257.2823,257.0625,257.2024,5793.0
2025-05-13 14:50:00,257.27,257.54,257.27,257.46,8374.0,257.1124,257.3823,257.1124,257.3023,8374.0
2025-05-13 14:55:00,257.44,257.74,257.39,257.61,3872.0,257.2823,257.5821,257.2324,257.4522,3872.0
2025-05-13 15:00:00,257.75,257.83,257.6,257.78,8802.0,257.5921,257.6721,257.4422,257.6221,8802.0
2025-05-13 15:05:00,257.73,257.81,257.63,257.65,2122.0,257.5722,257.6521,257.4722,257.4922,2122.0
2025-05-13 15:10:00,257.72,257.84,257.71,257.76,5234.0,257.5622,257.6821,257.5522,257.6021,5234.0
2025-05-13 15:15:00,257.76,257.8,257.6,257.79,15679.0,257.6021,257.6421,257.4422,257.6321,15679.0
2025-05-13 15:20:00,257.74,257.9,257.66,257.76,10024.0,257.5821,257.7421,257.5022,257.6021,10024.0
2025-05-13 15:25:00,257.83,257.97,257.71,257.75,9174.0,257.6721,257.812,257.5522,257.5921,9174.0
2025-05-13 15:30:00,257.83,257.89,257.62,257.72,13982.0,257.6721,257.7321,257.4622,257.5622,13982.0
2025-05-13 15:35:00,257.72,257.9,257.59,257.72,18760.0,257.5622,257.7421,257.4322,257.5622,18760.0
2025-05-13 15:40:00,257.72,257.72,257.32,257.37,11970.0,257.5622,257.5622,257.1624,257.2124,11970.0
2025-05-13 15:45:00,257.37,257.55,257.31,257.31,23990.0,257.2124,257.3923,257.1524,257.1524,23990.0
2025-05-13 15:50:00,257.44,257.59,256.67,256.7,38421.0,257.2823,257.4322,256.5128,256.5428,38421.0
2025-05-13 15:55:00,256.68,256.7,255.98,256.01,108133.0,256.5228,256.5428,255.8232,255.8532,108133.0
2025-05-14 09:30:00,255.5,256.17,255.36,255.99,13228.0,255.3435,256.0131,255.2036,255.8332,13228.0
2025-05-14 09:35:00,255.99,256.36,255.97,256.14,2086.0,255.8332,256.203,255.8132,255.9831,2086.0
2025-05-14 09:40:00,256.15,256.92,256.14,256.92,3759.0,255.9931,256.7627,255.9831,256.7627,3759.0
2025-05-14 09:45:00,256.77,257.16,256.58,257.16,6154.0,256.6127,257.0025,256.4229,257.0025,6154.0
2025-05-14 09:50:00,256.96,256.97,256.32,256.69,3423.0,256.8026,256.8126,256.163,256.5328,3423.0
2025-05-14 09:55:00,256.5,256.51,255.9,256.34,1649.0,256.3429,256.3529,255.7433,256.183,1649.0
2025-05-14 10:00:00,256.36,256.72,256.13,256.54,4902.0,256.203,256.5628,255.9731,256.3829,4902.0
2025-05-14 10:05:00,256.58,256.78,256.2,256.75,3595.0,256.4229,256.6227,256.0431,256.5928,3595.0
2025-05-14 10:10:00,256.75,256.76,256.08,256.29,5039.0,256.5928,256.6027,255.9232,256.133,5039.0
2025-05-14 10:15:00,256.29,256.77,256.18,256.77,3992.0,256.133,256.6127,256.0231,256.6127,3992.0
2025-05-14 10:20:00,256.64,256.87,256.32,256.67,5401.0,256.4828,256.7127,256.163,256.5128,5401.0
2025-05-14 10:25:00,256.67,256.67,256.04,256.04,5111.0,256.5128,256.5128,255.8832,255.8832,5111.0
2025-05-14 10:30:00,255.98,256.69,255.98,256.4,11945.0,255.8232,256.5328,255.8232,256.243,11945.0
2025-05-14 10:35:00,256.06,256.21,255.58,255.72,3681.0,255.9032,256.0531,255.4235,255.5634,3681.0
2025-05-14 10:40:00,255.79,255.96,255.53,255.8,5404.0,255.6333,255.8032,255.3735,255.6433,5404.0
2025-05-14 10:45:00,255.83,255.91,255.53,255.79,4372.0,255.6733,255.7533,255.3735,255.6333,4372.0
2025-05-14 10:50:00,255.71,255.84,255.57,255.67,3692.0,255.5534,255.6833,255.4135,255.5134,3692.0
2025-05-14 10:55:00,255.67,255.75,255.29,255.48,7911.0,255.5134,255.5934,255.1336,255.3235,7911.0
2025-05-14 11:00:00,255.36,255.42,254.73,254.73,3061.0,255.2036,255.2636,254.574,254.574,3061.0
2025-05-14 11:05:00,254.69,255.18,254.59,255.01,5243.0,254.534,255.0237,254.4341,254.8538,5243.0
2025-05-14 11:10:00,255.01,255.46,255.01,255.34,2700.0,254.8538,255.3035,254.8538,255.1836,2700.0
2025-05-14 11:15:00,255.44,255.47,255.06,255.16,5052.0,255.2836,255.3135,254.9038,255.0037,5052.0
2025-05-14 11:20:00,255.3,255.64,255.24,255.59,3237.0,255.1436,255.4834,255.0837,255.4335,3237.0
2025-05-14 11:25:00,255.58,255.79,255.54,255.61,3323.0,255.4235,255.6333,255.3835,255.4535,3323.0
2025-05-14 11:30:00,255.6,255.94,255.6,255.77,2925.0,255.4435,255.7833,255.4435,255.6134,2925.0
2025-05-14 11:35:00,255.6,255.7,255.42,255.46,2225.0,255.4435,255.5434,255.2636,255.3035,2225.0
2025-05-14 11:40:00,255.46,255.49,255.24,255.39,2714.0,255.3035,255.3335,255.0837,255.2336,2714.0
2025-05-14 11:45:00,255.39,255.57,255.29,255.43,4202.0,255.2336,255.4135,255.1336,255.2736,4202.0
2025-05-14 11:50:00,255.44,255.5,255.4,255.5,810.0,255.2836,255.3435,255.2436,255.3435,810.0
2025-05-14 11:55:00,255.47,255.64,255.47,255.48,2704.0,255.3135,255.4834,255.3135,255.3235,2704.0
2025-05-14 12:00:00,255.56,255.71,255.55,255.63,1984.0,255.4035,255.5534,255.3935,255.4734,1984.0
2025-05-14 12:05:00,255.74,255.74,255.53,255.65,850.0,255.5834,255.5834,255.3735,255.4934,850.0
2025-05-14 12:10:00,255.65,255.76,255.42,255.57,2032.0,255.4934,255.6034,255.2636,255.4135,2032.0
2025-05-14 12:15:00,255.48,255.51,255.31,255.31,3265.0,255.3235,255.3535,255.1536,255.1536,3265.0
2025-05-14 12:20:00,255.25,255.35,254.92,255.34,6190.0,255.0937,255.1936,254.7639,255.1836,6190.0
2025-05-14 12:25:00,255.42,255.48,255.13,255.23,8511.0,255.2636,255.3235,254.9737,255.0737,8511.0
2025-05-14 12:30:00,255.07,255.38,255.0,255.32,32373.0,254.9138,255.2236,254.8438,255.1636,32373.0
2025-05-14 12:35:00,255.2,255.31,254.84,254.84,4970.0,255.0437,255.1536,254.6839,254.6839,4970.0
2025-05-14 12:40:00,254.78,254.93,254.61,254.84,1570.0,254.624,254.7739,254.4541,254.6839,1570.0
2025-05-14 12:45:00,254.92,255.04,254.73,254.74,3998.0,254.7639,254.8838,254.574,254.584,3998.0
2025-05-14 12:50:00,254.74,254.88,254.71,254.88,1545.0,254.584,254.7239,254.554,254.7239,1545.0
2025-05-14 12:55:00,254.77,254.77,254.28,254.45,6246.0,254.614,254.614,254.1243,254.2942,6246.0
2025-05-14 13:00:00,254.38,254.62,254.35,254.62,700.0,254.2242,254.4641,254.1942,254.4641,700.0
2025-05-14 13:05:00,254.45,254.65,254.45,254.61,1300.0,254.2942,254.494,254.2942,254.4541,1300.0
2025-05-14 13:10:00,254.61,254.68,254.4,254.46,2177.0,254.4541,254.524,254.2442,254.3042,2177.0
2025-05-14 13:15:00,254.43,254.46,253.85,253.9,6367.0,254.2742,254.3042,253.6945,253.7445,6367.0
2025-05-14 13:20:00,253.94,254.05,253.5,253.8,7335.0,253.7845,253.8944,253.3447,253.6446,7335.0
2025-05-14 13:25:00,253.87,254.0,253.73,253.98,6619.0,253.7145,253.8444,253.5746,253.8245,6619.0
2025-05-14 13:30:00,254.11,254.49,253.99,254.39,31492.0,253.9544,254.3341,253.8344,254.2342,31492.0
2025-05-14 13:35:00,254.38,254.5,254.14,254.42,14986.0,254.2242,254.3441,253.9844,254.2642,14986.0
2025-05-14 13:40:00,254.25,254.36,254.0,254.02,7166.0,254.0943,254.2042,253.8444,253.8644,7166.0
2025-05-14 13:45:00,254.03,254.06,253.96,253.96,1077.0,253.8744,253.9044,253.8045,253.8045,1077.0
2025-05-14 13:50:00,254.02,254.26,253.87,253.97,8068.0,253.8644,254.1043,253.7145,253.8145,8068.0
2025-05-14 13:55:00,254.03,254.05,253.98,253.99,1177.0,253.8744,253.8944,253.8245,253.8344,1177.0
2025-05-14 14:00:00,253.99,254.07,253.83,254.01,8324.0,253.8344,253.9144,253.6745,253.8544,8324.0
2025-05-14 14:05:00,253.93,254.0,253.76,253.78,2683.0,253.7745,253.8444,253.6046,253.6246,2683.0
2025-05-14 14:10:00,253.68,253.86,253.61,253.63,3291.0,253.5246,253.7045,253.4547,253.4747,3291.0
2025-05-14 14:15:00,253.52,253.86,253.52,253.81,8114.0,253.3647,253.7045,253.3647,253.6546,8114.0
2025-05-14 14:20:00,253.8,253.8,253.36,253.39,2653.0,253.6446,253.6446,253.2048,253.2348,2653.0
2025-05-14 14:25:00,253.51,253.72,253.33,253.44,3161.0,253.3547,253.5646,253.1748,253.2848,3161.0
2025-05-14 14:30:00,253.54,253.82,253.52,253.76,31785.0,253.3847,253.6645,253.3647,253.6046,31785.0
2025-05-14 14:35:00,253.77,253.89,253.5,253.62,9589.0,253.6146,253.7345,253.3447,253.4647,9589.0
2025-05-14 14:40:00,253.58,253.73,253.45,253.54,4163.0,253.4247,253.5746,253.2948,253.3847,4163.0
2025-05-14 14:45:00,253.62,253.62,253.49,253.59,2139.0,253.4647,253.4647,253.3348,253.4347,2139.0
2025-05-14 14:50:00,253.53,253.71,253.52,253.52,4302.0,253.3747,253.5546,253.3647,253.3647,4302.0
2025-05-14 14:55:00,253.53,253.55,253.13,253.28,9633.0,253.3747,253.3947,252.975,253.1249,9633.0
2025-05-14 15:00:00,253.31,253.37,253.1,253.1,6364.0,253.1549,253.2148,252.945,252.945,6364.0
2025-05-14 15:05:00,253.17,253.52,253.03,253.43,7905.0,253.0149,253.3647,252.875,253.2748,7905.0
2025-05-14 15:10:00,253.43,253.77,253.33,253.76,4478.0,253.2748,253.6146,253.1748,253.6046,4478.0
2025-05-14 15:15:00,253.77,253.99,253.67,253.68,9600.0,253.6146,253.8344,253.5146,253.5246,9600.0
2025-05-14 15:20:00,253.66,253.76,253.35,253.46,6294.0,253.5046,253.6046,253.1948,253.3048,6294.0
2025-05-14 15:25:00,253.38,253.78,253.38,253.62,7460.0,253.2248,253.6246,253.2248,253.4647,7460.0
2025-05-14 15:30:00,253.61,253.68,253.41,253.6,9986.0,253.4547,253.5246,253.2548,253.4447,9986.0
2025-05-14 15:35:00,253.62,253.7,253.14,253.34,13565.0,253.4647,253.5446,252.985,253.1848,13565.0
2025-05-14 15:40:00,253.35,253.35,252.86,253.04,17441.0,253.1948,253.1948,252.7051,252.885,17441.0
2025-05-14 15:45:00,253.05,253.09,252.84,252.84,11478.0,252.895,252.935,252.6851,252.6851,11478.0
2025-05-14 15:50:00,253.05,253.21,252.78,253.02,70732.0,252.895,253.0549,252.6252,252.865,70732.0
2025-05-14 15:55:00,253.05,253.23,252.81,252.99,145355.0,252.895,253.0749,252.6552,252.8351,145355.0
2025-05-15 09:30:00,251.72,252.35,251.03,252.15,24978.0,251.5658,252.1954,250.8763,251.9956,24978.0
2025-05-15 09:35:00,252.09,252.09,251.35,251.56,7886.0,251.9356,251.9356,251.1961,251.4059,7886.0
2025-05-15 09:40:00,251.36,252.17,251.32,252.17,12740.0,251.2061,252.0156,251.1661,252.0156,12740.0
2025-05-15 09:45:00,252.12,252.12,251.68,251.78,3867.0,251.9656,251.9656,251.5259,251.6258,3867.0
2025-05-15 09:50:00,251.65,252.38,251.6,251.94,13906.0,251.4959,252.2254,251.4459,251.7857,13906.0
2025-05-15 09:55:00,251.96,252.44,251.94,252.26,12274.0,251.8057,252.2854,251.7857,252.1055,12274.0
2025-05-15 10:00:00,252.44,252.95,252.23,252.95,11430.0,252.2854,252.7951,252.0755,252.7951,11430.0
2025-05-15 10:05:00,252.79,252.8,251.76,251.9,7720.0,252.6352,252.6452,251.6058,251.7457,7720.0
2025-05-15 10:10:00,251.9,251.9,251.51,251.55,7358.0,251.7457,251.7457,251.356,251.3959,7358.0
2025-05-15 10:15:00,251.51,251.81,251.33,251.8,10202.0,251.356,251.6558,251.1761,251.6458,10202.0
2025-05-15 10:20:00,251.89,252.03,251.75,252.01,4148.0,251.7357,251.8756,251.5958,251.8557,4148.0
2025-05-15 10:25:00,251.95,251.95,251.58,251.74,5177.0,251.7957,251.7957,251.4259,251.5858,5177.0
2025-05-15 10:30:00,251.75,251.75,251.52,251.53,3205.0,251.5958,251.5958,251.366,251.376,3205.0
2025-05-15 10:35:00,251.55,251.83,251.42,251.83,4255.0,251.3959,251.6758,251.266,251.6758,4255.0
2025-05-15 10:40:00,251.82,251.89,251.54,251.68,5219.0,251.6658,251.7357,251.3859,251.5259,5219.0
2025-05-15 10:45:00,251.69,251.93,251.61,251.82,4065.0,251.5359,251.7757,251.4559,251.6658,4065.0
2025-05-15 10:50:00,251.63,251.8,251.45,251.74,1538.0,251.4759,251.6458,251.296,251.5858,1538.0
2025-05-15 10:55:00,251.81,251.88,251.33,251.53,4747.0,251.6558,251.7257,251.1761,251.376,4747.0
2025-05-15 11:00:00,251.53,251.91,251.33,251.75,4175.0,251.376,251.7557,251.1761,251.5958,4175.0
2025-05-15 11:05:00,251.9,252.08,251.41,251.75,9378.0,251.7457,251.9256,251.256,251.5958,9378.0
2025-05-15 11:10:00,251.59,251.72,251.42,251.46,12029.0,251.4359,251.5658,251.266,251.306,12029.0
2025-05-15 11:15:00,251.49,251.91,251.49,251.77,3788.0,251.336,251.7557,251.336,251.6158,3788.0
2025-05-15 11:20:00,251.69,252.1,251.56,252.1,4686.0,251.5359,251.9456,251.4059,251.9456,4686.0
2025-05-15 11:25:00,251.98,252.5,251.97,252.24,4872.0,251.8257,252.3454,251.8157,252.0855,4872.0
2025-05-15 11:30:00,252.27,252.82,252.13,252.69,13826.0,252.1155,252.6652,251.9756,252.5352,13826.0
2025-05-15 11:35:00,252.69,252.9,252.57,252.58,12219.0,252.5352,252.7451,252.4153,252.4253,12219.0
2025-05-15 11:40:00,252.61,252.89,252.54,252.88,3977.0,252.4553,252.7351,252.3853,252.7251,3977.0
2025-05-15 11:45:00,252.89,252.89,252.73,252.73,901.0,252.7351,252.7351,252.5752,252.5752,901.0
2025-05-15 11:50:00,252.62,252.66,252.3,252.3,1880.0,252.4653,252.5053,252.1455,252.1455,1880.0
2025-05-15 11:55:00,252.38,252.63,252.38,252.51,2002.0,252.2254,252.4753,252.2254,252.3554,2002.0
2025-05-15 12:00:00,252.38,252.62,252.29,252.43,3160.0,252.2254,252.4653,252.1355,252.2754,3160.0
2025-05-15 12:05:00,252.35,253.02,252.35,253.02,3163.0,252.1954,252.865,252.1954,252.865,3163.0
2025-05-15 12:10:00,252.98,253.0,252.76,252.91,3489.0,252.8251,252.8451,252.6052,252.7551,3489.0
2025-05-15 12:15:00,252.79,252.79,252.51,252.51,4168.0,252.6352,252.6352,252.3554,252.3554,4168.0
2025-05-15 12:20:00,252.51,252.56,252.35,252.44,1481.0,252.3554,252.4053,252.1954,252.2854,1481.0
2025-05-15 12:25:00,252.3,252.36,252.1,252.3,4433.0,252.1455,252.2054,251.9456,252.1455,4433.0
2025-05-15 12:30:00,252.4,252.71,252.37,252.71,3396.0,252.2454,252.5552,252.2154,252.5552,3396.0
2025-05-15 12:35:00,252.69,252.95,252.6,252.86,812.0,252.5352,252.7951,252.4453,252.7051,812.0
2025-05-15 12:40:00,252.78,252.81,252.62,252.81,2244.0,252.6252,252.6552,252.4653,252.6552,2244.0
2025-05-15 12:45:00,252.86,252.97,252.84,252.92,1000.0,252.7051,252.8151,252.6851,252.7651,1000.0
2025-05-15 12:50:00,252.95,253.09,252.94,252.96,1300.0,252.7951,252.935,252.7851,252.8051,1300.0
2025-05-15 12:55:00,252.87,252.99,252.74,252.95,4101.0,252.7151,252.8351,252.5852,252.7951,4101.0
2025-05-15 13:00:00,252.95,253.0,252.91,252.94,1923.0,252.7951,252.8451,252.7551,252.7851,1923.0
2025-05-15 13:05:00,252.92,253.01,252.67,252.74,6343.0,252.7651,252.855,252.5153,252.5852,6343.0
2025-05-15 13:10:00,252.66,252.87,252.58,252.87,4731.0,252.5053,252.7151,252.4253,252.7151,4731.0
2025-05-15 13:15:00,252.86,252.98,252.77,252.93,4064.0,252.7051,252.8251,252.6152,252.7751,4064.0
2025-05-15 13:20:00,252.92,253.13,252.92,253.1,4608.0,252.7651,252.975,252.7651,252.945,4608.0
2025-05-15 13:25:00,253.08,253.18,252.94,253.08,10134.0,252.925,253.0249,252.7851,252.925,10134.0
2025-05-15 13:30:00,253.06,253.06,252.75,252.75,4600.0,252.905,252.905,252.5952,252.5952,4600.0
2025-05-15 13:35:00,252.62,252.96,252.61,252.96,3212.0,252.4653,252.8051,252.4553,252.8051,3212.0
2025-05-15 13:40:00,252.91,253.3,252.9,253.3,5916.0,252.7551,253.1449,252.7451,253.1449,5916.0
2025-05-15 13:45:00,253.29,253.29,253.01,253.09,2418.0,253.1349,253.1349,252.855,252.935,2418.0
2025-05-15 13:50:00,253.11,253.29,253.03,253.07,14603.0,252.955,253.1349,252.875,252.915,14603.0
2025-05-15 13:55:00,253.06,253.47,252.99,253.19,11800.0,252.905,253.3148,252.8351,253.0349,11800.0
2025-05-15 14:00:00,253.18,253.52,253.15,253.44,8507.0,253.0249,253.3647,252.995,253.2848,8507.0
2025-05-15 14:05:00,253.43,253.53,253.26,253.33,2822.0,253.2748,253.3747,253.1049,253.1748,2822.0
2025-05-15 14:10:00,253.32,253.37,253.14,253.23,3140.0,253.1649,253.2148,252.985,253.0749,3140.0
2025-05-15 14:15:00,253.18,253.36,252.87,252.87,15711.0,253.0249,253.2048,252.7151,252.7151,15711.0
2025-05-15 14:20:00,252.88,253.01,252.66,253.01,3424.0,252.7251,252.855,252.5053,252.855,3424.0
2025-05-15 14:25:00,252.94,253.21,252.93,253.05,4910.0,252.7851,253.0549,252.7751,252.895,4910.0
2025-05-15 14:30:00,253.13,253.46,253.13,253.38,2719.0,252.975,253.3048,252.975,253.2248,2719.0
2025-05-15 14:35:00,253.29,253.5,253.11,253.21,4898.0,253.1349,253.3447,252.955,253.0549,4898.0
2025-05-15 14:40:00,253.16,253.47,253.16,253.25,3100.0,253.005,253.3148,253.005,253.0949,3100.0
2025-05-15 14:45:00,253.37,253.38,253.14,253.38,14791.0,253.2148,253.2248,252.985,253.2248,14791.0
2025-05-15 14:50:00,253.34,253.36,253.2,253.28,6500.0,253.1848,253.2048,253.0449,253.1249,6500.0
2025-05-15 14:55:00,253.28,253.33,253.13,253.22,5408.0,253.1249,253.1748,252.975,253.0649,5408.0
2025-05-15 15:00:00,253.14,253.24,253.01,253.01,6661.0,252.985,253.0849,252.855,252.855,6661.0
2025-05-15 15:05:00,253.07,253.19,252.9,252.9,5591.0,252.915,253.0349,252.7451,252.7451,5591.0
2025-05-15 15:10:00,252.89,253.05,252.83,253.01,3900.0,252.7351,252.895,252.6752,252.855,3900.0
2025-05-15 15:15:00,252.96,253.14,252.86,252.99,4863.0,252.8051,252.985,252.7051,252.8351,4863.0
2025-05-15 15:20:00,252.89,253.08,252.85,252.99,8805.0,252.7351,252.925,252.6951,252.8351,8805.0
2025-05-15 15:25:00,252.82,252.86,252.65,252.76,3473.0,252.6652,252.7051,252.4953,252.6052,3473.0
2025-05-15 15:30:00,252.78,252.97,252.78,252.93,2791.0,252.6252,252.8151,252.6252,252.7751,2791.0
2025-05-15 15:35:00,252.85,253.02,252.76,252.77,9774.0,252.6951,252.865,252.6052,252.6152,9774.0
2025-05-15 15:40:00,252.8,252.88,252.58,252.66,10666.0,252.6452,252.7251,252.4253,252.5053,10666.0
2025-05-15 15:45:00,252.66,252.66,252.29,252.39,9610.0,252.5053,252.5053,252.1355,252.2354,9610.0
2025-05-15 15:50:00,252.36,252.78,252.02,252.35,25484.0,252.2054,252.6252,251.8657,252.1954,25484.0
2025-05-15 15:55:00,252.29,252.56,252.03,252.48,104633.0,252.1355,252.4053,251.8756,252.3254,104633.0
2025-05-16 09:30:00,252.35,252.35,250.47,251.04,56675.0,252.1954,252.1954,250.3166,250.8863,56675.0
2025-05-16 09:35:00,251.14,251.84,250.7,251.75,9286.0,250.9862,251.6858,250.5465,251.5958,9286.0
2025-05-16 09:40:00,251.75,251.76,251.0,251.33,5246.0,251.5958,251.6058,250.8463,251.1761,5246.0
2025-05-16 09:45:00,251.34,251.7,251.26,251.43,7550.0,251.1861,251.5458,251.1061,251.276,7550.0
2025-05-16 09:50:00,251.5,251.73,251.32,251.57,11702.0,251.346,251.5758,251.1661,251.4159,11702.0
2025-05-16 09:55:00,251.62,252.53,251.62,252.53,4958.0,251.4659,252.3753,251.4659,252.3753,4958.0
2025-05-16 10:00:00,252.39,252.39,251.74,251.92,2200.0,252.2354,252.2354,251.5858,251.7657,2200.0
2025-05-16 10:05:00,251.78,252.16,251.52,252.16,3000.0,251.6258,252.0056,251.366,252.0056,3000.0
2025-05-16 10:10:00,252.16,252.6,252.01,252.55,9732.0,252.0056,252.4453,251.8557,252.3953,9732.0
2025-05-16 10:15:00,252.53,253.09,252.42,252.42,9496.0,252.3753,252.935,252.2654,252.2654,9496.0
2025-05-16 10:20:00,252.42,252.66,252.13,252.4,4642.0,252.2654,252.5053,251.9756,252.2454,4642.0
2025-05-16 10:25:00,252.45,252.45,252.24,252.34,1716.0,252.2954,252.2954,252.0855,252.1855,1716.0
2025-05-16 10:30:00,252.22,252.38,252.1,252.1,4711.0,252.0655,252.2254,251.9456,251.9456,4711.0
2025-05-16 10:35:00,252.09,252.61,252.07,252.45,3200.0,251.9356,252.4553,251.9156,252.2954,3200.0
2025-05-16 10:40:00,252.37,252.37,251.89,251.89,4133.0,252.2154,252.2154,251.7357,251.7357,4133.0
2025-05-16 10:45:00,251.92,252.27,251.92,252.21,10487.0,251.7657,252.1155,251.7657,252.0555,10487.0
2025-05-16 10:50:00,252.22,252.4,252.15,252.4,5404.0,252.0655,252.2454,251.9956,252.2454,5404.0
2025-05-16 10:55:00,252.39,252.55,252.31,252.46,3927.0,252.2354,252.3953,252.1555,252.3054,3927.0
2025-05-16 11:00:00,252.47,252.53,252.3,252.51,4036.0,252.3154,252.3753,252.1455,252.3554,4036.0
2025-05-16 11:05:00,252.44,252.89,252.44,252.8,7424.0,252.2854,252.7351,252.2854,252.6452,7424.0
2025-05-16 11:10:00,252.82,253.11,252.82,253.06,1800.0,252.6652,252.955,252.6652,252.905,1800.0
2025-05-16 11:15:00,253.07,253.07,252.83,252.86,3830.0,252.915,252.915,252.6752,252.7051,3830.0
2025-05-16 11:20:00,252.85,252.87,252.41,252.68,4870.0,252.6951,252.7151,252.2554,252.5252,4870.0
2025-05-16 11:25:00,252.73,253.06,252.73,253.05,8622.0,252.5752,252.905,252.5752,252.895,8622.0
2025-05-16 11:30:00,253.08,253.44,253.07,253.32,4043.0,252.925,253.2848,252.915,253.1649,4043.0
2025-05-16 11:35:00,253.32,253.44,253.18,253.26,2970.0,253.1649,253.2848,253.0249,253.1049,2970.0
2025-05-16 11:40:00,253.23,253.42,253.16,253.39,4537.0,253.0749,253.2648,253.005,253.2348,4537.0
2025-05-16 11:45:00,253.43,253.52,253.29,253.46,5136.0,253.2748,253.3647,253.1349,253.3048,5136.0
2025-05-16 11:50:00,253.45,253.74,253.44,253.74,3007.0,253.2948,253.5846,253.2848,253.5846,3007.0
2025-05-16 11:55:00,253.76,253.89,253.65,253.89,3745.0,253.6046,253.7345,253.4947,253.7345,3745.0
2025-05-16 12:00:00,253.89,253.96,253.73,253.93,4989.0,253.7345,253.8045,253.5746,253.7745,4989.0
2025-05-16 12:05:00,253.86,254.03,253.85,254.02,3668.0,253.7045,253.8744,253.6945,253.8644,3668.0
2025-05-16 12:10:00,253.95,254.29,253.94,254.23,5756.0,253.7945,254.1343,253.7845,254.0743,5756.0
2025-05-16 12:15:00,254.23,254.5,254.23,254.4,6027.0,254.0743,254.3441,254.0743,254.2442,6027.0
2025-05-16 12:20:00,254.46,254.61,254.39,254.53,2853.0,254.3042,254.4541,254.2342,254.3741,2853.0
2025-05-16 12:25:00,254.49,254.5,253.95,254.24,7761.0,254.3341,254.3441,253.7945,254.0843,7761.0
2025-05-16 12:30:00,254.21,254.38,254.21,254.26,4663.0,254.0543,254.2242,254.0543,254.1043,4663.0
2025-05-16 12:35:00,254.38,254.38,254.16,254.26,2558.0,254.2242,254.2242,254.0043,254.1043,2558.0
2025-05-16 12:40:00,254.23,254.42,254.05,254.13,3643.0,254.0743,254.2642,253.8944,253.9744,3643.0
2025-05-16 12:45:00,254.13,254.34,254.09,254.09,1540.0,253.9744,254.1842,253.9344,253.9344,1540.0
2025-05-16 12:50:00,254.19,254.5,254.14,254.5,4419.0,254.0343,254.3441,253.9844,254.3441,4419.0
2025-05-16 12:55:00,254.5,254.71,254.42,254.46,4199.0,254.3441,254.554,254.2642,254.3042,4199.0
2025-05-16 13:00:00,254.46,254.57,254.33,254.55,1975.0,254.3042,254.4141,254.1742,254.3941,1975.0
2025-05-16 13:05:00,254.59,254.65,254.42,254.52,3429.0,254.4341,254.494,254.2642,254.3641,3429.0
2025-05-16 13:10:00,254.49,254.55,254.32,254.55,2308.0,254.3341,254.3941,254.1642,254.3941,2308.0
2025-05-16 13:15:00,254.5,254.86,254.49,254.85,1776.0,254.3441,254.7039,254.3341,254.6939,1776.0
2025-05-16 13:20:00,254.8,254.99,254.67,254.99,3552.0,254.6439,254.8338,254.514,254.8338,3552.0
2025-05-16 13:25:00,254.86,254.95,254.77,254.9,2856.0,254.7039,254.7939,254.614,254.7439,2856.0
2025-05-16 13:30:00,254.97,255.03,254.81,254.9,4047.0,254.8138,254.8738,254.6539,254.7439,4047.0
2025-05-16 13:35:00,254.87,254.98,254.8,254.88,2500.0,254.7139,254.8238,254.6439,254.7239,2500.0
2025-05-16 13:40:00,254.8,254.92,254.69,254.78,5560.0,254.6439,254.7639,254.534,254.624,5560.0
2025-05-16 13:45:00,254.78,255.19,254.78,255.19,3008.0,254.624,255.0337,254.624,255.0337,3008.0
2025-05-16 13:50:00,255.14,255.14,254.96,255.05,5750.0,254.9837,254.9837,254.8039,254.8938,5750.0
2025-05-16 13:55:00,254.96,254.96,254.8,254.82,2700.0,254.8039,254.8039,254.6439,254.6639,2700.0
2025-05-16 14:00:00,254.8,255.01,254.76,254.93,2609.0,254.6439,254.8538,254.604,254.7739,2609.0
2025-05-16 14:05:00,254.9,254.91,254.65,254.65,3621.0,254.7439,254.7539,254.494,254.494,3621.0
2025-05-16 14:10:00,254.65,254.86,254.57,254.76,3136.0,254.494,254.7039,254.4141,254.604,3136.0
2025-05-16 14:15:00,254.96,254.96,254.75,254.75,992.0,254.8039,254.8039,254.594,254.594,992.0
2025-05-16 14:20:00,254.91,254.97,254.8,254.9,6568.0,254.7539,254.8138,254.6439,254.7439,6568.0
2025-05-16 14:25:00,254.85,254.99,254.82,254.82,3423.0,254.6939,254.8338,254.6639,254.6639,3423.0
2025-05-16 14:30:00,254.82,254.86,254.72,254.73,5454.0,254.6639,254.7039,254.564,254.574,5454.0
2025-05-16 14:35:00,254.78,254.92,254.68,254.92,2827.0,254.624,254.7639,254.524,254.7639,2827.0
2025-05-16 14:40:00,254.93,255.06,254.84,255.03,7571.0,254.7739,254.9038,254.6839,254.8738,7571.0
2025-05-16 14:45:00,255.06,255.16,255.03,255.13,3450.0,254.9038,255.0037,254.8738,254.9737,3450.0
2025-05-16 14:50:00,255.11,255.28,255.03,255.24,5422.0,254.9538,255.1237,254.8738,255.0837,5422.0
2025-05-16 14:55:00,255.21,255.25,255.09,255.12,4563.0,255.0537,255.0937,254.9338,254.9638,4563.0
2025-05-16 15:00:00,255.12,255.2,254.98,255.16,2600.0,254.9638,255.0437,254.8238,255.0037,2600.0
2025-05-16 15:05:00,255.11,255.31,255.11,255.13,7136.0,254.9538,255.1536,254.9538,254.9737,7136.0
2025-05-16 15:10:00,255.16,255.37,255.14,255.24,4370.0,255.0037,255.2136,254.9837,255.0837,4370.0
2025-05-16 15:15:00,255.24,255.32,255.18,255.29,5282.0,255.0837,255.1636,255.0237,255.1336,5282.0
2025-05-16 15:20:00,255.29,255.3,255.14,255.24,3780.0,255.1336,255.1436,254.9837,255.0837,3780.0
2025-05-16 15:25:00,255.23,255.43,255.23,255.29,8768.0,255.0737,255.2736,255.0737,255.1336,8768.0
2025-05-16 15:30:00,255.29,255.29,255.03,255.03,7359.0,255.1336,255.1336,254.8738,254.8738,7359.0
2025-05-16 15:35:00,255.02,255.24,254.99,255.15,8232.0,254.8638,255.0837,254.8338,254.9937,8232.0
2025-05-16 15:40:00,255.13,255.32,255.07,255.25,9595.0,254.9737,255.1636,254.9138,255.0937,9595.0
2025-05-16 15:45:00,255.29,255.33,255.05,255.22,9923.0,255.1336,255.1736,254.8938,255.0637,9923.0
2025-05-16 15:50:00,255.14,255.66,254.95,255.46,19020.0,254.9837,255.5034,254.7939,255.3035,19020.0
2025-05-16 15:55:00,255.52,255.87,255.44,255.78,95823.0,255.3635,255.7133,255.2836,255.6233,95823.0
2025-05-19 09:30:00,252.82,254.35,252.0,253.96,23751.0,252.6652,254.1942,251.8457,253.8045,23751.0
2025-05-19 09:35:00,254.17,254.31,253.96,254.16,1772.0,254.0143,254.1542,253.8045,254.0043,1772.0
2025-05-19 09:40:00,254.32,254.6,253.98,253.98,6868.0,254.1642,254.4441,253.8245,253.8245,6868.0
2025-05-19 09:45:00,253.98,254.75,253.97,254.63,14606.0,253.8245,254.594,253.8145,254.4741,14606.0
2025-05-19 09:50:00,254.71,254.86,254.59,254.72,2334.0,254.554,254.7039,254.4341,254.564,2334.0
2025-05-19 09:55:00,255.01,255.02,254.68,254.87,3937.0,254.8538,254.8638,254.524,254.7139,3937.0
2025-05-19 10:00:00,254.61,255.12,254.59,255.04,6807.0,254.4541,254.9638,254.4341,254.8838,6807.0
2025-05-19 10:05:00,254.95,255.43,254.95,255.36,3794.0,254.7939,255.2736,254.7939,255.2036,3794.0
2025-05-19 10:10:00,255.19,255.46,255.14,255.46,3175.0,255.0337,255.3035,254.9837,255.3035,3175.0
2025-05-19 10:15:00,255.45,255.54,255.22,255.3,2562.0,255.2936,255.3835,255.0637,255.1436,2562.0
2025-05-19 10:20:00,255.44,255.44,255.23,255.34,5067.0,255.2836,255.2836,255.0737,255.1836,5067.0
2025-05-19 10:25:00,255.26,255.42,254.84,255.01,17054.0,255.1037,255.2636,254.6839,254.8538,17054.0
2025-05-19 10:30:00,255.14,255.44,254.98,255.33,17868.0,254.9837,255.2836,254.8238,255.1736,17868.0
2025-05-19 10:35:00,255.5,255.68,255.41,255.68,4798.0,255.3435,255.5234,255.2536,255.5234,4798.0
2025-05-19 10:40:00,255.61,255.76,255.48,255.59,11027.0,255.4535,255.6034,255.3235,255.4335,11027.0
2025-05-19 10:45:00,255.54,255.62,255.37,255.47,10141.0,255.3835,255.4634,255.2136,255.3135,10141.0
2025-05-19 10:50:00,255.54,255.75,255.47,255.62,3367.0,255.3835,255.5934,255.3135,255.4634,3367.0
2025-05-19 10:55:00,255.62,255.62,255.22,255.32,12969.0,255.4634,255.4634,255.0637,255.1636,12969.0
2025-05-19 11:00:00,255.37,256.0,255.25,255.86,4349.0,255.2136,255.8432,255.0937,255.7033,4349.0
2025-05-19 11:05:00,255.82,255.92,255.65,255.77,11240.0,255.6633,255.7633,255.4934,255.6134,11240.0
2025-05-19 11:10:00,256.0,256.19,255.87,255.9,5150.0,255.8432,256.0331,255.7133,255.7433,5150.0
2025-05-19 11:15:00,256.01,256.16,255.92,256.13,1736.0,255.8532,256.0031,255.7633,255.9731,1736.0
2025-05-19 11:20:00,256.2,256.53,256.2,256.41,8058.0,256.0431,256.3729,256.0431,256.253,8058.0
2025-05-19 11:25:00,256.36,256.49,256.24,256.4,4086.0,256.203,256.3329,256.0831,256.243,4086.0
2025-05-19 11:30:00,256.43,256.77,256.38,256.45,8456.0,256.273,256.6127,256.223,256.2929,8456.0
2025-05-19 11:35:00,256.33,256.5,256.27,256.48,3062.0,256.173,256.3429,256.113,256.3229,3062.0
2025-05-19 11:40:00,256.48,256.64,256.45,256.64,2298.0,256.3229,256.4828,256.2929,256.4828,2298.0
2025-05-19 11:45:00,256.57,256.61,256.28,256.29,10627.0,256.4129,256.4528,256.123,256.133,10627.0
2025-05-19 11:50:00,256.21,256.27,255.98,255.99,3083.0,256.0531,256.113,255.8232,255.8332,3083.0
2025-05-19 11:55:00,256.04,256.42,256.0,256.41,2110.0,255.8832,256.263,255.8432,256.253,2110.0
2025-05-19 12:00:00,256.52,256.85,256.4,256.85,2312.0,256.3629,256.6927,256.243,256.6927,2312.0
2025-05-19 12:05:00,256.99,256.99,256.75,256.87,4077.0,256.8326,256.8326,256.5928,256.7127,4077.0
2025-05-19 12:10:00,256.81,256.81,256.66,256.69,2717.0,256.6527,256.6527,256.5028,256.5328,2717.0
2025-05-19 12:15:00,256.69,256.73,256.23,256.23,6000.0,256.5328,256.5728,256.0731,256.0731,6000.0
2025-05-19 12:20:00,256.17,256.6,256.14,256.56,2285.0,256.0131,256.4428,255.9831,256.4029,2285.0
2025-05-19 12:25:00,256.73,256.94,256.61,256.72,6714.0,256.5728,256.7826,256.4528,256.5628,6714.0
2025-05-19 12:30:00,256.71,256.85,256.7,256.7,1021.0,256.5528,256.6927,256.5428,256.5428,1021.0
2025-05-19 12:35:00,256.83,257.07,256.83,256.94,3503.0,256.6727,256.9126,256.6727,256.7826,3503.0
2025-05-19 12:40:00,257.02,257.02,256.83,256.91,2909.0,256.8626,256.8626,256.6727,256.7527,2909.0
2025-05-19 12:45:00,256.91,256.99,256.84,256.9,2343.0,256.7527,256.8326,256.6827,256.7427,2343.0
2025-05-19 12:50:00,256.96,257.2,256.96,257.18,1575.0,256.8026,257.0425,256.8026,257.0225,1575.0
2025-05-19 12:55:00,257.16,257.24,257.07,257.13,2854.0,257.0025,257.0825,256.9126,256.9725,2854.0
2025-05-19 13:00:00,257.22,257.23,256.91,256.96,6383.0,257.0625,257.0725,256.7527,256.8026,6383.0
2025-05-19 13:05:00,256.95,257.14,256.95,257.08,1177.0,256.7926,256.9825,256.7926,256.9226,1177.0
2025-05-19 13:10:00,257.15,257.15,257.01,257.06,3000.0,256.9925,256.9925,256.8526,256.9026,3000.0
2025-05-19 13:15:00,256.93,256.93,256.77,256.88,1270.0,256.7726,256.7726,256.6127,256.7227,1270.0
2025-05-19 13:20:00,256.73,256.75,256.54,256.65,2635.0,256.5728,256.5928,256.3829,256.4928,2635.0
2025-05-19 13:25:00,256.83,256.89,256.73,256.89,4475.0,256.6727,256.7327,256.5728,256.7327,4475.0
2025-05-19 13:30:00,256.75,256.96,256.75,256.94,1662.0,256.5928,256.8026,256.5928,256.7826,1662.0
2025-05-19 13:35:00,257.0,257.1,256.99,257.1,937.0,256.8426,256.9425,256.8326,256.9425,937.0
2025-05-19 13:40:00,257.08,257.09,256.87,256.9,2568.0,256.9226,256.9325,256.7127,256.7427,2568.0
2025-05-19 13:45:00,256.85,256.89,256.77,256.83,1980.0,256.6927,256.7327,256.6127,256.6727,1980.0
2025-05-19 13:50:00,256.82,256.92,256.82,256.88,3761.0,256.6627,256.7627,256.6627,256.7227,3761.0
2025-05-19 13:55:00,256.88,256.88,256.77,256.84,1916.0,256.7227,256.7227,256.6127,256.6827,1916.0
2025-05-19 14:00:00,256.77,256.89,256.68,256.84,4745.0,256.6127,256.7327,256.5228,256.6827,4745.0
2025-05-19 14:05:00,256.88,256.93,256.81,256.93,1502.0,256.7227,256.7726,256.6527,256.7726,1502.0
2025-05-19 14:10:00,256.87,256.91,256.68,256.68,2209.0,256.7127,256.7527,256.5228,256.5228,2209.0
2025-05-19 14:15:00,256.65,256.7,256.42,256.44,1895.0,256.4928,256.5428,256.263,256.2829,1895.0
2025-05-19 14:20:00,256.44,256.54,256.44,256.54,494.0,256.2829,256.3829,256.2829,256.3829,494.0
2025-05-19 14:25:00,256.45,256.61,256.45,256.56,1607.0,256.2929,256.4528,256.2929,256.4029,1607.0
2025-05-19 14:30:00,256.42,256.54,256.27,256.42,3443.0,256.263,256.3829,256.113,256.263,3443.0
2025-05-19 14:35:00,256.58,256.62,256.32,256.49,912.0,256.4229,256.4628,256.163,256.3329,912.0
2025-05-19 14:40:00,256.62,256.62,256.36,256.37,2350.0,256.4628,256.4628,256.203,256.213,2350.0
2025-05-19 14:45:00,256.43,256.49,256.24,256.43,2331.0,256.273,256.3329,256.0831,256.273,2331.0
2025-05-19 14:50:00,256.43,256.57,256.42,256.57,2981.0,256.273,256.4129,256.263,256.4129,2981.0
2025-05-19 14:55:00,256.5,256.55,256.4,256.41,2173.0,256.3429,256.3929,256.243,256.253,2173.0
2025-05-19 15:00:00,256.48,256.49,256.22,256.23,4636.0,256.3229,256.3329,256.0631,256.0731,4636.0
2025-05-19 15:05:00,256.17,256.34,256.17,256.25,2211.0,256.0131,256.183,256.0131,256.0931,2211.0
2025-05-19 15:10:00,256.34,256.34,256.12,256.16,3638.0,256.183,256.183,255.9631,256.0031,3638.0
2025-05-19 15:15:00,256.11,256.17,256.02,256.06,3394.0,255.9531,256.0131,255.8632,255.9032,3394.0
2025-05-19 15:20:00,256.06,256.33,256.04,256.33,2236.0,255.9032,256.173,255.8832,256.173,2236.0
2025-05-19 15:25:00,256.29,256.29,255.91,256.01,2575.0,256.133,256.133,255.7533,255.8532,2575.0
2025-05-19 15:30:00,256.1,256.18,256.01,256.04,2535.0,255.9432,256.0231,255.8532,255.8832,2535.0
2025-05-19 15:35:00,256.0,256.16,255.84,255.88,5271.0,255.8432,256.0031,255.6833,255.7233,5271.0
2025-05-19 15:40:00,255.84,255.89,255.81,255.84,1505.0,255.6833,255.7333,255.6533,255.6833,1505.0
2025-05-19 15:45:00,255.83,255.97,255.71,255.91,5571.0,255.6733,255.8132,255.5534,255.7533,5571.0
2025-05-19 15:50:00,255.97,256.55,255.97,256.44,13297.0,255.8132,256.3929,255.8132,256.2829,13297.0
2025-05-19 15:55:00,256.42,256.52,256.32,256.47,61632.0,256.263,256.3629,256.163,256.3129,61632.0
2025-05-20 09:30:00,254.83,255.63,253.58,254.71,16614.0,254.6739,255.4734,253.4247,254.554,16614.0
2025-05-20 09:35:00,254.8,254.8,253.59,254.46,3740.0,254.6439,254.6439,253.4347,254.3042,3740.0
2025-05-20 09:40:00,254.37,254.44,253.84,254.08,1735.0,254.2142,254.2842,253.6845,253.9244,1735.0
2025-05-20 09:45:00,253.68,254.13,253.68,253.68,3075.0,253.5246,253.9744,253.5246,253.5246,3075.0
2025-05-20 09:50:00,253.58,254.56,253.58,254.56,15498.0,253.4247,254.4041,253.4247,254.4041,15498.0
2025-05-20 09:55:00,254.5,254.67,254.26,254.26,6072.0,254.3441,254.514,254.1043,254.1043,6072.0
2025-05-20 10:00:00,254.51,255.25,254.5,255.22,8891.0,254.3541,255.0937,254.3441,255.0637,8891.0
2025-05-20 10:05:00,255.25,255.38,254.88,254.91,7236.0,255.0937,255.2236,254.7239,254.7539,7236.0
2025-05-20 10:10:00,254.84,255.28,254.84,255.08,11699.0,254.6839,255.1237,254.6839,254.9238,11699.0
2025-05-20 10:15:00,254.95,255.56,254.95,255.43,5770.0,254.7939,255.4035,254.7939,255.2736,5770.0
2025-05-20 10:20:00,255.49,255.49,255.08,255.08,15010.0,255.3335,255.3335,254.9238,254.9238,15010.0
2025-05-20 10:25:00,255.27,255.3,255.04,255.13,8134.0,255.1137,255.1436,254.8838,254.9737,8134.0
2025-05-20 10:30:00,254.98,255.32,254.75,254.76,6789.0,254.8238,255.1636,254.594,254.604,6789.0
2025-05-20 10:35:00,254.76,255.24,254.7,255.23,9986.0,254.604,255.0837,254.544,255.0737,9986.0
2025-05-20 10:40:00,255.22,255.38,254.99,255.3,4267.0,255.0637,255.2236,254.8338,255.1436,4267.0
2025-05-20 10:45:00,255.38,255.45,255.12,255.13,9186.0,255.2236,255.2936,254.9638,254.9737,9186.0
2025-05-20 10:50:00,255.06,255.19,254.97,255.13,6840.0,254.9038,255.0337,254.8138,254.9737,6840.0
2025-05-20 10:55:00,255.16,255.19,254.31,254.31,4015.0,255.0037,255.0337,254.1542,254.1542,4015.0
2025-05-20 11:00:00,254.31,254.48,254.27,254.37,2811.0,254.1542,254.3241,254.1143,254.2142,2811.0
2025-05-20 11:05:00,254.35,254.53,254.28,254.5,2738.0,254.1942,254.3741,254.1243,254.3441,2738.0
2025-05-20 11:10:00,254.5,254.74,254.44,254.56,6722.0,254.3441,254.584,254.2842,254.4041,6722.0
2025-05-20 11:15:00,254.61,254.61,254.49,254.53,800.0,254.4541,254.4541,254.3341,254.3741,800.0
2025-05-20 11:20:00,254.48,254.62,254.39,254.39,2134.0,254.3241,254.4641,254.2342,254.2342,2134.0
2025-05-20 11:25:00,254.39,254.45,254.28,254.45,4930.0,254.2342,254.2942,254.1243,254.2942,4930.0
2025-05-20 11:30:00,254.66,254.66,254.31,254.41,8052.0,254.504,254.504,254.1542,254.2542,8052.0
2025-05-20 11:35:00,254.41,254.48,254.3,254.48,4636.0,254.2542,254.3241,254.1443,254.3241,4636.0
2025-05-20 11:40:00,254.41,254.41,254.14,254.16,5482.0,254.2542,254.2542,253.9844,254.0043,5482.0
2025-05-20 11:45:00,254.15,254.15,253.99,254.03,7524.0,253.9943,253.9943,253.8344,253.8744,7524.0
2025-05-20 11:50:00,253.98,254.23,253.97,254.15,9040.0,253.8245,254.0743,253.8145,253.9943,9040.0
2025-05-20 11:55:00,254.15,254.4,254.14,254.35,2000.0,253.9943,254.2442,253.9844,254.1942,2000.0
2025-05-20 12:00:00,254.37,254.45,254.15,254.2,6554.0,254.2142,254.2942,253.9943,254.0443,6554.0
2025-05-20 12:05:00,254.13,254.14,253.87,253.93,3359.0,253.9744,253.9844,253.7145,253.7745,3359.0
2025-05-20 12:10:00,253.85,253.91,253.7,253.82,8635.0,253.6945,253.7545,253.5446,253.6645,8635.0
2025-05-20 12:15:00,253.78,253.79,253.62,253.71,4018.0,253.6246,253.6346,253.4647,253.5546,4018.0
2025-05-20 12:20:00,253.71,253.81,253.67,253.67,1300.0,253.5546,253.6546,253.5146,253.5146,1300.0
2025-05-20 12:25:00,253.61,253.84,253.59,253.67,4208.0,253.4547,253.6845,253.4347,253.5146,4208.0
2025-05-20 12:30:00,253.66,253.73,253.52,253.54,7181.0,253.5046,253.5746,253.3647,253.3847,7181.0
2025-05-20 12:35:00,253.54,253.54,253.47,253.54,500.0,253.3847,253.3847,253.3148,253.3847,500.0
2025-05-20 12:40:00,253.61,253.72,253.61,253.71,1924.0,253.4547,253.5646,253.4547,253.5546,1924.0
2025-05-20 12:45:00,253.66,253.66,253.61,253.63,810.0,253.5046,253.5046,253.4547,253.4747,810.0
2025-05-20 12:50:00,253.72,253.85,253.7,253.75,4305.0,253.5646,253.6945,253.5446,253.5946,4305.0
2025-05-20 12:55:00,253.75,253.92,253.74,253.89,1800.0,253.5946,253.7645,253.5846,253.7345,1800.0
2025-05-20 13:00:00,253.82,253.96,253.82,253.91,8196.0,253.6645,253.8045,253.6645,253.7545,8196.0
2025-05-20 13:05:00,253.91,253.97,253.71,253.76,4756.0,253.7545,253.8145,253.5546,253.6046,4756.0
2025-05-20 13:10:00,253.68,253.91,253.68,253.91,9005.0,253.5246,253.7545,253.5246,253.7545,9005.0
2025-05-20 13:15:00,253.85,253.86,253.6,253.62,2138.0,253.6945,253.7045,253.4447,253.4647,2138.0
2025-05-20 13:20:00,253.62,253.62,253.46,253.47,3106.0,253.4647,253.4647,253.3048,253.3148,3106.0
2025-05-20 13:25:00,253.48,253.65,253.48,253.62,3128.0,253.3248,253.4947,253.3248,253.4647,3128.0
2025-05-20 13:30:00,253.61,253.66,253.33,253.42,10898.0,253.4547,253.5046,253.1748,253.2648,10898.0
2025-05-20 13:35:00,253.5,253.59,253.44,253.51,2700.0,253.3447,253.4347,253.2848,253.3547,2700.0
2025-05-20 13:40:00,253.51,253.51,253.37,253.44,1497.0,253.3547,253.3547,253.2148,253.2848,1497.0
2025-05-20 13:45:00,253.39,253.45,253.39,253.4,1769.0,253.2348,253.2948,253.2348,253.2448,1769.0
2025-05-20 13:50:00,253.4,253.61,253.36,253.59,6660.0,253.2448,253.4547,253.2048,253.4347,6660.0
2025-05-20 13:55:00,253.59,253.59,253.33,253.57,14411.0,253.4347,253.4347,253.1748,253.4147,14411.0
2025-05-20 14:00:00,253.5,253.75,253.5,253.71,4619.0,253.3447,253.5946,253.3447,253.5546,4619.0
2025-05-20 14:05:00,253.71,253.84,253.6,253.71,6996.0,253.5546,253.6845,253.4447,253.5546,6996.0
2025-05-20 14:10:00,253.69,253.85,253.6,253.85,2485.0,253.5346,253.6945,253.4447,253.6945,2485.0
2025-05-20 14:15:00,253.86,253.89,253.55,253.55,6897.0,253.7045,253.7345,253.3947,253.3947,6897.0
2025-05-20 14:20:00,253.55,253.57,253.0,253.23,7920.0,253.3947,253.4147,252.8451,253.0749,7920.0
2025-05-20 14:25:00,253.29,253.29,252.69,252.79,7860.0,253.1349,253.1349,252.5352,252.6352,7860.0
2025-05-20 14:30:00,252.69,252.78,252.52,252.7,12139.0,252.5352,252.6252,252.3653,252.5452,12139.0
2025-05-20 14:35:00,252.7,253.07,252.58,252.99,42458.0,252.5452,252.915,252.4253,252.8351,42458.0
2025-05-20 14:40:00,253.05,253.1,252.72,252.79,14974.0,252.895,252.945,252.5652,252.6352,14974.0
2025-05-20 14:45:00,252.81,253.02,252.75,252.95,5685.0,252.6552,252.865,252.5952,252.7951,5685.0
2025-05-20 14:50:00,252.95,252.98,252.82,252.95,2519.0,252.7951,252.8251,252.6652,252.7951,2519.0
2025-05-20 14:55:00,252.93,252.99,252.83,252.83,2670.0,252.7751,252.8351,252.6752,252.6752,2670.0
2025-05-20 15:00:00,252.92,252.92,252.56,252.56,10191.0,252.7651,252.7651,252.4053,252.4053,10191.0
2025-05-20 15:05:00,252.54,252.85,252.53,252.85,6773.0,252.3853,252.6951,252.3753,252.6951,6773.0
2025-05-20 15:10:00,252.87,252.96,252.77,252.96,8904.0,252.7151,252.8051,252.6152,252.8051,8904.0
2025-05-20 15:15:00,252.98,253.01,252.72,252.82,10952.0,252.8251,252.855,252.5652,252.6652,10952.0
2025-05-20 15:20:00,252.92,253.05,252.87,252.98,14324.0,252.7651,252.895,252.7151,252.8251,14324.0
2025-05-20 15:25:00,253.02,253.13,252.94,252.95,14412.0,252.865,252.975,252.7851,252.7951,14412.0
2025-05-20 15:30:00,253.0,253.14,252.95,253.05,14608.0,252.8451,252.985,252.7951,252.895,14608.0
2025-05-20 15:35:00,253.14,253.23,253.06,253.2,10885.0,252.985,253.0749,252.905,253.0449,10885.0
2025-05-20 15:40:00,253.18,253.28,252.99,253.05,9397.0,253.0249,253.1249,252.8351,252.895,9397.0
2025-05-20 15:45:00,253.11,253.12,252.71,252.71,14213.0,252.955,252.965,252.5552,252.5552,14213.0
2025-05-20 15:50:00,252.66,253.35,252.56,253.15,35280.0,252.5053,253.1948,252.4053,252.995,35280.0
2025-05-20 15:55:00,253.08,253.42,252.93,253.34,91681.0,252.925,253.2648,252.7751,253.1848,91681.0
2025-05-21 09:30:00,250.11,251.24,249.85,250.16,23131.0,249.9568,251.0861,249.697,250.0068,23131.0
2025-05-21 09:35:00,250.35,250.35,249.64,250.16,6533.0,250.1967,250.1967,249.4871,250.0068,6533.0
2025-05-21 09:40:00,250.13,250.43,249.71,250.37,9058.0,249.9768,250.2766,249.5571,250.2167,9058.0
2025-05-21 09:45:00,250.37,250.78,250.0,250.06,10239.0,250.2167,250.6264,249.8469,249.9069,10239.0
2025-05-21 09:50:00,250.06,250.37,250.05,250.15,9436.0,249.9069,250.2167,249.8969,249.9968,9436.0
2025-05-21 09:55:00,250.21,250.3,249.9,250.0,3912.0,250.0568,250.1467,249.747,249.8469,3912.0
2025-05-21 10:00:00,249.89,250.03,249.42,249.93,15807.0,249.737,249.8769,249.2672,249.7769,15807.0
2025-05-21 10:05:00,250.0,250.25,249.92,249.94,9599.0,249.8469,250.0967,249.7669,249.7869,9599.0
2025-05-21 10:10:00,250.0,250.0,249.53,249.56,16322.0,249.8469,249.8469,249.3772,249.4072,16322.0
2025-05-21 10:15:00,249.53,249.69,249.33,249.41,18118.0,249.3772,249.5371,249.1773,249.2573,18118.0
2025-05-21 10:20:00,249.48,250.21,249.48,250.2,8654.0,249.3272,250.0568,249.3272,250.0468,8654.0
2025-05-21 10:25:00,250.12,250.27,249.42,249.57,13276.0,249.9668,250.1167,249.2672,249.4172,13276.0
2025-05-21 10:30:00,249.4,249.49,249.03,249.1,5230.0,249.2473,249.3372,248.8775,248.9474,5230.0
2025-05-21 10:35:00,249.17,249.67,249.1,249.64,10106.0,249.0174,249.5171,248.9474,249.4871,10106.0
2025-05-21 10:40:00,249.74,249.8,249.5,249.5,7328.0,249.587,249.647,249.3472,249.3472,7328.0
2025-05-21 10:45:00,249.53,249.59,249.28,249.46,16046.0,249.3772,249.4371,249.1273,249.3072,16046.0
2025-05-21 10:50:00,249.4,249.67,249.37,249.53,8831.0,249.2473,249.5171,249.2173,249.3772,8831.0
2025-05-21 10:55:00,249.57,249.88,249.54,249.87,6164.0,249.4172,249.727,249.3872,249.717,6164.0
2025-05-21 11:00:00,249.87,249.88,249.57,249.61,9860.0,249.717,249.727,249.4172,249.4571,9860.0
2025-05-21 11:05:00,249.51,249.66,249.31,249.66,20008.0,249.3572,249.5071,249.1573,249.5071,20008.0
2025-05-21 11:10:00,249.65,249.65,249.34,249.52,11320.0,249.4971,249.4971,249.1873,249.3672,11320.0
2025-05-21 11:15:00,249.52,249.56,249.1,249.1,8129.0,249.3672,249.4072,248.9474,248.9474,8129.0
2025-05-21 11:20:00,249.16,249.22,248.8,249.18,9889.0,249.0074,249.0674,248.6476,249.0274,9889.0
2025-05-21 11:25:00,249.17,249.34,249.16,249.32,3241.0,249.0174,249.1873,249.0074,249.1673,3241.0
2025-05-21 11:30:00,249.29,249.44,249.17,249.38,5844.0,249.1373,249.2872,249.0174,249.2273,5844.0
2025-05-21 11:35:00,249.25,249.37,249.19,249.32,7529.0,249.0973,249.2173,249.0374,249.1673,7529.0
2025-05-21 11:40:00,249.34,249.51,249.3,249.38,5022.0,249.1873,249.3572,249.1473,249.2273,5022.0
2025-05-21 11:45:00,249.48,249.48,249.23,249.48,4603.0,249.3272,249.3272,249.0774,249.3272,4603.0
2025-05-21 11:50:00,249.45,249.73,249.39,249.72,5793.0,249.2972,249.5771,249.2373,249.5671,5793.0
2025-05-21 11:55:00,249.73,249.8,249.48,249.48,6287.0,249.5771,249.647,249.3272,249.3272,6287.0
2025-05-21 12:00:00,249.47,249.62,249.4,249.5,3568.0,249.3172,249.4671,249.2473,249.3472,3568.0
2025-05-21 12:05:00,249.45,249.68,249.35,249.66,4613.0,249.2972,249.5271,249.1973,249.5071,4613.0
2025-05-21 12:10:00,249.64,249.64,249.49,249.51,2874.0,249.4871,249.4871,249.3372,249.3572,2874.0
2025-05-21 12:15:00,249.51,249.62,249.44,249.48,4710.0,249.3572,249.4671,249.2872,249.3272,4710.0
2025-05-21 12:20:00,249.43,249.45,249.26,249.34,4307.0,249.2772,249.2972,249.1073,249.1873,4307.0
2025-05-21 12:25:00,249.4,249.62,249.4,249.54,5116.0,249.2473,249.4671,249.2473,249.3872,5116.0
2025-05-21 12:30:00,249.53,249.62,249.52,249.57,3286.0,249.3772,249.4671,249.3672,249.4172,3286.0
2025-05-21 12:35:00,249.57,249.57,249.24,249.3,9247.0,249.4172,249.4172,249.0874,249.1473,9247.0
2025-05-21 12:40:00,249.32,249.41,249.23,249.23,9270.0,249.1673,249.2573,249.0774,249.0774,9270.0
2025-05-21 12:45:00,249.33,249.74,249.23,249.7,9923.0,249.1773,249.587,249.0774,249.5471,9923.0
2025-05-21 12:50:00,249.68,249.88,249.66,249.79,3659.0,249.5271,249.727,249.5071,249.637,3659.0
2025-05-21 12:55:00,249.79,249.79,249.43,249.47,4475.0,249.637,249.637,249.2772,249.3172,4475.0
2025-05-21 13:00:00,249.5,249.74,249.37,249.74,7762.0,249.3472,249.587,249.2173,249.587,7762.0
2025-05-21 13:05:00,249.74,249.86,249.36,249.4,7813.0,249.587,249.707,249.2073,249.2473,7813.0
2025-05-21 13:10:00,249.39,249.4,249.21,249.28,3567.0,249.2373,249.2473,249.0574,249.1273,3567.0
2025-05-21 13:15:00,249.26,249.27,248.5,248.65,5568.0,249.1073,249.1173,248.3478,248.4977,5568.0
2025-05-21 13:20:00,248.52,248.52,247.48,247.61,26728.0,248.3678,248.3678,247.3284,247.4584,26728.0
2025-05-21 13:25:00,247.77,247.8,247.36,247.36,5393.0,247.6183,247.6482,247.2085,247.2085,5393.0
2025-05-21 13:30:00,247.18,248.09,247.07,248.01,11193.0,247.0286,247.9381,246.9187,247.8581,11193.0
2025-05-21 13:35:00,247.98,248.66,247.79,248.52,4182.0,247.8281,248.5077,247.6382,248.3678,4182.0
2025-05-21 13:40:00,248.67,248.67,248.56,248.61,2187.0,248.5177,248.5177,248.4078,248.4577,2187.0
2025-05-21 13:45:00,248.6,248.72,248.28,248.5,5454.0,248.4477,248.5677,248.1279,248.3478,5454.0
2025-05-21 13:50:00,248.6,248.74,248.42,248.59,10892.0,248.4477,248.5877,248.2679,248.4378,10892.0
2025-05-21 13:55:00,248.5,248.6,248.2,248.42,10195.0,248.3478,248.4477,248.048,248.2679,10195.0
2025-05-21 14:00:00,248.5,248.52,247.84,247.95,9594.0,248.3478,248.3678,247.6882,247.7981,9594.0
2025-05-21 14:05:00,247.9,248.45,247.89,248.39,8014.0,247.7482,248.2978,247.7382,248.2379,8014.0
2025-05-21 14:10:00,248.45,248.46,247.79,248.13,3724.0,248.2978,248.3078,247.6382,247.978,3724.0
2025-05-21 14:15:00,247.89,248.17,247.86,247.86,5819.0,247.7382,248.018,247.7082,247.7082,5819.0
2025-05-21 14:20:00,247.76,247.91,247.5,247.73,8503.0,247.6083,247.7582,247.3484,247.5783,8503.0
2025-05-21 14:25:00,247.8,248.15,247.78,248.02,3431.0,247.6482,247.998,247.6282,247.8681,3431.0
2025-05-21 14:30:00,247.91,248.04,247.87,248.01,6464.0,247.7582,247.8881,247.7182,247.8581,6464.0
2025-05-21 14:35:00,248.08,248.23,247.87,248.03,5606.0,247.9281,248.078,247.7182,247.8781,5606.0
2025-05-21 14:40:00,247.97,248.35,247.97,248.17,10636.0,247.8181,248.1979,247.8181,248.018,10636.0
2025-05-21 14:45:00,248.13,248.18,247.67,247.69,6815.0,247.978,248.028,247.5183,247.5383,6815.0
2025-05-21 14:50:00,247.63,247.71,247.49,247.54,4354.0,247.4783,247.5583,247.3384,247.3884,4354.0
2025-05-21 14:55:00,247.53,247.55,247.3,247.38,5647.0,247.3784,247.3984,247.1485,247.2285,5647.0
2025-05-21 15:00:00,247.41,247.49,247.31,247.48,4065.0,247.2585,247.3384,247.1585,247.3284,4065.0
2025-05-21 15:05:00,247.44,247.57,247.02,247.02,9730.0,247.2885,247.4184,246.8687,246.8687,9730.0
2025-05-21 15:10:00,246.94,247.26,246.81,247.22,8727.0,246.7888,247.1086,246.6588,247.0686,8727.0
2025-05-21 15:15:00,247.17,247.18,246.87,246.93,8559.0,247.0186,247.0286,246.7188,246.7788,8559.0
2025-05-21 15:20:00,246.94,247.02,246.72,246.73,5394.0,246.7888,246.8687,246.5689,246.5789,5394.0
2025-05-21 15:25:00,246.64,246.69,246.49,246.68,10297.0,246.4889,246.5389,246.339,246.5289,10297.0
2025-05-21 15:30:00,246.73,246.95,246.57,246.9,13364.0,246.5789,246.7988,246.419,246.7488,13364.0
2025-05-21 15:35:00,246.89,247.26,246.83,247.11,10282.0,246.7388,247.1086,246.6788,246.9587,10282.0
2025-05-21 15:40:00,247.13,247.28,246.91,247.22,8872.0,246.9786,247.1286,246.7588,247.0686,8872.0
2025-05-21 15:45:00,247.2,247.27,246.96,247.03,16662.0,247.0486,247.1186,246.8088,246.8787,16662.0
2025-05-21 15:50:00,247.02,247.3,246.88,247.05,27179.0,246.8687,247.1485,246.7288,246.8987,27179.0
2025-05-21 15:55:00,246.95,247.07,246.71,246.76,102299.0,246.7988,246.9187,246.5589,246.6089,102299.0
2025-05-22 09:30:00,246.68,246.8,245.27,246.46,33162.0,246.5289,246.6488,245.1198,246.3091,33162.0
2025-05-22 09:35:00,246.28,246.86,246.15,246.74,8411.0,246.1292,246.7088,245.9992,246.5889,8411.0
2025-05-22 09:40:00,246.7,246.79,246.55,246.61,1407.0,246.5489,246.6389,246.399,246.459,1407.0
2025-05-22 09:45:00,246.76,246.9,246.45,246.61,8866.0,246.6089,246.7488,246.2991,246.459,8866.0
2025-05-22 09:50:00,246.66,246.89,246.24,246.61,12447.0,246.5089,246.7388,246.0892,246.459,12447.0
2025-05-22 09:55:00,246.65,246.79,246.35,246.72,6596.0,246.4989,246.6389,246.1991,246.5689,6596.0
2025-05-22 10:00:00,246.89,247.22,246.69,246.74,10775.0,246.7388,247.0686,246.5389,246.5889,10775.0
2025-05-22 10:05:00,246.85,247.23,246.83,247.17,2720.0,246.6988,247.0786,246.6788,247.0186,2720.0
2025-05-22 10:10:00,247.16,247.17,246.36,246.42,38676.0,247.0086,247.0186,246.2091,246.2691,38676.0
2025-05-22 10:15:00,246.53,246.76,246.53,246.72,5930.0,246.379,246.6089,246.379,246.5689,5930.0
2025-05-22 10:20:00,246.73,246.76,246.17,246.23,12304.0,246.5789,246.6089,246.0192,246.0792,12304.0
2025-05-22 10:25:00,246.15,246.27,245.88,246.13,8229.0,245.9992,246.1192,245.7294,245.9793,8229.0
2025-05-22 10:30:00,246.17,246.43,246.06,246.36,4078.0,246.0192,246.2791,245.9093,246.2091,4078.0
2025-05-22 10:35:00,246.36,246.36,246.0,246.12,5527.0,246.2091,246.2091,245.8493,245.9693,5527.0
2025-05-22 10:40:00,246.08,246.15,245.61,245.84,12423.0,245.9293,245.9992,245.4596,245.6894,12423.0
2025-05-22 10:45:00,245.87,246.02,245.77,245.81,8302.0,245.7194,245.8693,245.6195,245.6595,8302.0
2025-05-22 10:50:00,245.81,245.83,245.51,245.56,6589.0,245.6595,245.6794,245.3596,245.4096,6589.0
2025-05-22 10:55:00,245.55,245.9,245.24,245.9,10803.0,245.3996,245.7494,245.0898,245.7494,10803.0
2025-05-22 11:00:00,245.96,246.2,245.92,246.17,4078.0,245.8094,246.0492,245.7694,246.0192,4078.0
2025-05-22 11:05:00,246.21,246.65,246.2,246.65,6715.0,246.0592,246.4989,246.0492,246.4989,6715.0
2025-05-22 11:10:00,246.66,246.67,246.46,246.47,4906.0,246.5089,246.5189,246.3091,246.3191,4906.0
2025-05-22 11:15:00,246.34,246.34,245.96,246.19,5143.0,246.1891,246.1891,245.8094,246.0392,5143.0
2025-05-22 11:20:00,246.21,246.42,246.21,246.36,3688.0,246.0592,246.2691,246.0592,246.2091,3688.0
2025-05-22 11:25:00,246.35,246.38,245.75,245.76,6956.0,246.1991,246.2291,245.5995,245.6095,6956.0
2025-05-22 11:30:00,245.74,246.01,245.74,245.98,4247.0,245.5895,245.8593,245.5895,245.8294,4247.0
2025-05-22 11:35:00,246.14,246.39,245.98,246.3,20086.0,245.9893,246.2391,245.8294,246.1492,20086.0
2025-05-22 11:40:00,246.31,246.57,246.23,246.39,12250.0,246.1591,246.419,246.0792,246.2391,12250.0
2025-05-22 11:45:00,246.39,246.4,246.06,246.14,11778.0,246.2391,246.2491,245.9093,245.9893,11778.0
2025-05-22 11:50:00,246.09,246.27,245.99,246.18,5201.0,245.9393,246.1192,245.8393,246.0292,5201.0
2025-05-22 11:55:00,246.18,246.2,246.12,246.13,2425.0,246.0292,246.0492,245.9693,245.9793,2425.0
2025-05-22 12:00:00,246.2,246.31,246.04,246.04,27010.0,246.0492,246.1591,245.8893,245.8893,27010.0
2025-05-22 12:05:00,246.01,246.21,245.8,246.13,7682.0,245.8593,246.0592,245.6495,245.9793,7682.0
2025-05-22 12:10:00,246.14,246.24,246.07,246.14,3787.0,245.9893,246.0892,245.9193,245.9893,3787.0
2025-05-22 12:15:00,246.15,246.37,246.04,246.12,9874.0,245.9992,246.2191,245.8893,245.9693,9874.0
2025-05-22 12:20:00,246.02,246.12,245.84,245.84,4703.0,245.8693,245.9693,245.6894,245.6894,4703.0
2025-05-22 12:25:00,245.83,245.93,245.75,245.76,1432.0,245.6794,245.7794,245.5995,245.6095,1432.0
2025-05-22 12:30:00,245.83,245.91,245.75,245.83,3121.0,245.6794,245.7594,245.5995,245.6794,3121.0
2025-05-22 12:35:00,245.83,245.95,245.67,245.67,2765.0,245.6794,245.7994,245.5195,245.5195,2765.0
2025-05-22 12:40:00,245.67,245.81,245.61,245.75,4263.0,245.5195,245.6595,245.4596,245.5995,4263.0
2025-05-22 12:45:00,245.65,245.71,245.46,245.6,2579.0,245.4996,245.5595,245.3097,245.4496,2579.0
2025-05-22 12:50:00,245.52,245.63,245.46,245.56,3841.0,245.3696,245.4796,245.3097,245.4096,3841.0
2025-05-22 12:55:00,245.57,245.6,245.41,245.56,4446.0,245.4196,245.4496,245.2597,245.4096,4446.0
2025-05-22 13:00:00,245.69,246.03,245.69,245.87,10550.0,245.5395,245.8793,245.5395,245.7194,10550.0
2025-05-22 13:05:00,245.87,245.91,245.63,245.73,6878.0,245.7194,245.7594,245.4796,245.5795,6878.0
2025-05-22 13:10:00,245.76,245.97,245.69,245.79,5217.0,245.6095,245.8194,245.5395,245.6395,5217.0
2025-05-22 13:15:00,245.86,246.31,245.85,246.26,3061.0,245.7094,246.1591,245.6994,246.1092,3061.0
2025-05-22 13:20:00,246.26,246.5,246.25,246.4,3506.0,246.1092,246.349,246.0992,246.2491,3506.0
2025-05-22 13:25:00,246.42,246.65,246.35,246.55,7087.0,246.2691,246.4989,246.1991,246.399,7087.0
2025-05-22 13:30:00,246.55,246.63,246.45,246.61,5449.0,246.399,246.479,246.2991,246.459,5449.0
2025-05-22 13:35:00,246.6,246.79,246.54,246.7,10140.0,246.449,246.6389,246.389,246.5489,10140.0
2025-05-22 13:40:00,246.7,246.95,246.64,246.94,4186.0,246.5489,246.7988,246.4889,246.7888,4186.0
2025-05-22 13:45:00,246.96,246.96,246.63,246.83,8799.0,246.8088,246.8088,246.479,246.6788,8799.0
2025-05-22 13:50:00,246.83,247.03,246.72,246.94,6428.0,246.6788,246.8787,246.5689,246.7888,6428.0
2025-05-22 13:55:00,246.97,247.18,246.97,247.05,5424.0,246.8187,247.0286,246.8187,246.8987,5424.0
2025-05-22 14:00:00,247.08,247.24,247.0,247.14,6325.0,246.9287,247.0886,246.8487,246.9886,6325.0
2025-05-22 14:05:00,247.12,247.15,247.03,247.03,5546.0,246.9687,246.9986,246.8787,246.8787,5546.0
2025-05-22 14:10:00,247.05,247.12,246.85,247.09,10962.0,246.8987,246.9687,246.6988,246.9387,10962.0
2025-05-22 14:15:00,247.11,247.25,247.02,247.16,11778.0,246.9587,247.0986,246.8687,247.0086,11778.0
2025-05-22 14:20:00,247.22,247.43,247.16,247.39,5131.0,247.0686,247.2785,247.0086,247.2385,5131.0
2025-05-22 14:25:00,247.41,247.41,246.94,247.0,12859.0,247.2585,247.2585,246.7888,246.8487,12859.0
2025-05-22 14:30:00,246.97,247.06,246.85,247.0,6106.0,246.8187,246.9087,246.6988,246.8487,6106.0
2025-05-22 14:35:00,247.04,247.27,246.86,247.13,23591.0,246.8887,247.1186,246.7088,246.9786,23591.0
2025-05-22 14:40:00,247.04,247.11,247.03,247.11,2466.0,246.8887,246.9587,246.8787,246.9587,2466.0
2025-05-22 14:45:00,247.11,247.34,247.1,247.33,7751.0,246.9587,247.1885,246.9487,247.1785,7751.0
2025-05-22 14:50:00,247.34,247.68,247.33,247.59,8864.0,247.1885,247.5283,247.1785,247.4384,8864.0
2025-05-22 14:55:00,247.65,247.82,247.6,247.75,5074.0,247.4983,247.6682,247.4484,247.5983,5074.0
2025-05-22 15:00:00,247.78,248.0,247.76,247.98,12958.0,247.6282,247.8481,247.6083,247.8281,12958.0
2025-05-22 15:05:00,247.94,248.06,247.84,247.84,6507.0,247.7882,247.9081,247.6882,247.6882,6507.0
2025-05-22 15:10:00,247.87,247.94,247.81,247.9,8131.0,247.7182,247.7882,247.6582,247.7482,8131.0
2025-05-22 15:15:00,247.9,248.01,247.85,247.94,5807.0,247.7482,247.8581,247.6982,247.7882,5807.0
2025-05-22 15:20:00,247.98,248.06,247.9,248.01,5020.0,247.8281,247.9081,247.7482,247.8581,5020.0
2025-05-22 15:25:00,248.03,248.17,248.03,248.13,5079.0,247.8781,248.018,247.8781,247.978,5079.0
2025-05-22 15:30:00,248.14,248.16,247.96,248.09,8933.0,247.988,248.008,247.8081,247.9381,8933.0
2025-05-22 15:35:00,248.05,248.07,247.73,247.88,10344.0,247.8981,247.9181,247.5783,247.7282,10344.0
2025-05-22 15:40:00,247.8,247.9,247.6,247.6,9901.0,247.6482,247.7482,247.4484,247.4484,9901.0
2025-05-22 15:45:00,247.57,247.61,247.37,247.53,9432.0,247.4184,247.4584,247.2185,247.3784,9432.0
2025-05-22 15:50:00,247.61,247.64,247.19,247.19,17789.0,247.4584,247.4883,247.0386,247.0386,17789.0
2025-05-22 15:55:00,247.22,247.22,246.36,246.68,91158.0,247.0686,247.0686,246.2091,246.5289,91158.0
2025-05-23 09:30:00,243.12,244.23,243.07,244.09,17983.0,243.12,244.23,243.07,244.09,17983.0
2025-05-23 09:35:00,244.14,244.61,244.05,244.34,2715.0,244.14,244.61,244.05,244.34,2715.0
2025-05-23 09:40:00,243.87,244.35,243.87,244.24,3571.0,243.87,244.35,243.87,244.24,3571.0
2025-05-23 09:45:00,244.33,244.46,243.9,244.33,6293.0,244.33,244.46,243.9,244.33,6293.0
2025-05-23 09:50:00,244.33,244.73,244.25,244.58,6275.0,244.33,244.73,244.25,244.58,6275.0
2025-05-23 09:55:00,244.58,244.93,244.43,244.73,3598.0,244.58,244.93,244.43,244.73,3598.0
2025-05-23 10:00:00,244.69,245.23,244.68,245.09,4815.0,244.69,245.23,244.68,245.09,4815.0
2025-05-23 10:05:00,245.0,245.08,244.57,244.62,3270.0,245.0,245.08,244.57,244.62,3270.0
2025-05-23 10:10:00,244.62,245.06,244.53,244.98,12822.0,244.62,245.06,244.53,244.98,12822.0
2025-05-23 10:15:00,244.69,244.8,244.36,244.36,2018.0,244.69,244.8,244.36,244.36,2018.0
2025-05-23 10:20:00,244.31,244.92,244.21,244.92,6380.0,244.31,244.92,244.21,244.92,6380.0
2025-05-23 10:25:00,244.95,245.13,244.79,244.96,5458.0,244.95,245.13,244.79,244.96,5458.0
2025-05-23 10:30:00,244.79,244.84,244.59,244.83,5734.0,244.79,244.84,244.59,244.83,5734.0
2025-05-23 10:35:00,244.81,244.82,244.44,244.64,2305.0,244.81,244.82,244.44,244.64,2305.0
2025-05-23 10:40:00,244.52,244.71,244.39,244.45,2333.0,244.52,244.71,244.39,244.45,2333.0
2025-05-23 10:45:00,244.45,244.49,244.28,244.44,2110.0,244.45,244.49,244.28,244.44,2110.0
2025-05-23 10:50:00,244.32,244.32,243.72,243.86,4958.0,244.32,244.32,243.72,243.86,4958.0
2025-05-23 10:55:00,243.75,243.79,243.58,243.6,2000.0,243.75,243.79,243.58,243.6,2000.0
2025-05-23 11:00:00,243.78,244.28,243.76,244.28,3950.0,243.78,244.28,243.76,244.28,3950.0
2025-05-23 11:05:00,244.2,244.2,243.81,243.97,3225.0,244.2,244.2,243.81,243.97,3225.0
2025-05-23 11:10:00,243.95,244.06,243.63,243.78,5616.0,243.95,244.06,243.63,243.78,5616.0
2025-05-23 11:15:00,243.74,243.91,243.51,243.91,2729.0,243.74,243.91,243.51,243.91,2729.0
2025-05-23 11:20:00,243.98,244.33,243.98,244.33,1827.0,243.98,244.33,243.98,244.33,1827.0
2025-05-23 11:25:00,244.2,244.51,244.2,244.51,2418.0,244.2,244.51,244.2,244.51,2418.0
2025-05-23 11:30:00,244.38,244.72,244.38,244.72,2257.0,244.38,244.72,244.38,244.72,2257.0
2025-05-23 11:35:00,244.57,244.85,244.53,244.65,6547.0,244.57,244.85,244.53,244.65,6547.0
2025-05-23 11:40:00,244.65,244.78,244.61,244.74,3819.0,244.65,244.78,244.61,244.74,3819.0
2025-05-23 11:45:00,244.61,244.95,244.6,244.72,6794.0,244.61,244.95,244.6,244.72,6794.0
2025-05-23 11:50:00,244.61,244.95,244.53,244.69,18484.0,244.61,244.95,244.53,244.69,18484.0
2025-05-23 11:55:00,244.54,244.76,244.35,244.4,3600.0,244.54,244.76,244.35,244.4,3600.0
2025-05-23 12:00:00,244.3,244.75,244.27,244.58,4394.0,244.3,244.75,244.27,244.58,4394.0
2025-05-23 12:05:00,244.44,244.64,244.44,244.56,2520.0,244.44,244.64,244.44,244.56,2520.0
2025-05-23 12:10:00,244.45,244.56,244.42,244.56,3434.0,244.45,244.56,244.42,244.56,3434.0
2025-05-23 12:15:00,244.67,244.7,244.48,244.67,9571.0,244.67,244.7,244.48,244.67,9571.0
2025-05-23 12:20:00,244.72,245.07,244.71,245.05,2009.0,244.72,245.07,244.71,245.05,2009.0
2025-05-23 12:25:00,245.12,245.23,245.06,245.14,6925.0,245.12,245.23,245.06,245.14,6925.0
2025-05-23 12:30:00,245.14,245.14,244.79,244.89,15279.0,245.14,245.14,244.79,244.89,15279.0
2025-05-23 12:35:00,244.92,245.29,244.83,245.29,4931.0,244.92,245.29,244.83,245.29,4931.0
2025-05-23 12:40:00,245.31,245.45,245.28,245.34,8463.0,245.31,245.45,245.28,245.34,8463.0
2025-05-23 12:45:00,245.29,245.42,245.13,245.23,5387.0,245.29,245.42,245.13,245.23,5387.0
2025-05-23 12:50:00,245.25,245.25,245.0,245.15,1151.0,245.25,245.25,245.0,245.15,1151.0
2025-05-23 12:55:00,245.08,245.2,244.78,244.78,2621.0,245.08,245.2,244.78,244.78,2621.0
2025-05-23 13:00:00,244.88,245.11,244.78,245.07,5948.0,244.88,245.11,244.78,245.07,5948.0
2025-05-23 13:05:00,244.93,245.19,244.93,245.07,728.0,244.93,245.19,244.93,245.07,728.0
2025-05-23 13:10:00,245.0,245.12,244.94,245.06,2467.0,245.0,245.12,244.94,245.06,2467.0
2025-05-23 13:15:00,245.09,245.57,245.08,245.57,2030.0,245.09,245.57,245.08,245.57,2030.0
2025-05-23 13:20:00,245.52,245.52,245.32,245.42,3308.0,245.52,245.52,245.32,245.42,3308.0
2025-05-23 13:25:00,245.49,245.59,245.43,245.57,7473.0,245.49,245.59,245.43,245.57,7473.0
2025-05-23 13:30:00,245.53,245.54,245.24,245.34,5832.0,245.53,245.54,245.24,245.34,5832.0
2025-05-23 13:35:00,245.33,245.42,245.31,245.31,2581.0,245.33,245.42,245.31,245.31,2581.0
2025-05-23 13:40:00,245.27,245.28,245.13,245.14,1874.0,245.27,245.28,245.13,245.14,1874.0
2025-05-23 13:45:00,245.19,245.19,245.18,245.19,2339.0,245.19,245.19,245.18,245.19,2339.0
2025-05-23 13:50:00,245.19,245.39,245.18,245.26,3309.0,245.19,245.39,245.18,245.26,3309.0
2025-05-23 13:55:00,245.23,245.23,245.21,245.23,600.0,245.23,245.23,245.21,245.23,600.0
2025-05-23 14:00:00,245.15,245.43,245.15,245.43,8834.0,245.15,245.43,245.15,245.43,8834.0
2025-05-23 14:05:00,245.52,245.69,245.44,245.59,8295.0,245.52,245.69,245.44,245.59,8295.0
2025-05-23 14:10:00,245.56,245.7,245.54,245.57,2439.0,245.56,245.7,245.54,245.57,2439.0
2025-05-23 14:15:00,245.61,245.77,245.42,245.43,7406.0,245.61,245.77,245.42,245.43,7406.0
2025-05-23 14:20:00,245.43,245.43,245.1,245.32,2288.0,245.43,245.43,245.1,245.32,2288.0
2025-05-23 14:25:00,245.31,245.49,245.23,245.23,1494.0,245.31,245.49,245.23,245.23,1494.0
2025-05-23 14:30:00,245.43,245.64,245.43,245.54,1719.0,245.43,245.64,245.43,245.54,1719.0
2025-05-23 14:35:00,245.64,245.64,245.44,245.53,2863.0,245.64,245.64,245.44,245.53,2863.0
2025-05-23 14:40:00,245.43,245.45,245.37,245.45,2017.0,245.43,245.45,245.37,245.45,2017.0
2025-05-23 14:45:00,245.37,245.51,245.24,245.51,5840.0,245.37,245.51,245.24,245.51,5840.0
2025-05-23 14:50:00,245.58,245.71,245.58,245.58,400.0,245.58,245.71,245.58,245.58,400.0
2025-05-23 14:55:00,245.61,245.61,245.4,245.4,2000.0,245.61,245.61,245.4,245.4,2000.0
2025-05-23 15:00:00,245.4,245.41,245.15,245.29,4719.0,245.4,245.41,245.15,245.29,4719.0
2025-05-23 15:05:00,245.29,245.37,245.24,245.31,2035.0,245.29,245.37,245.24,245.31,2035.0
2025-05-23 15:10:00,245.31,245.56,245.3,245.53,4875.0,245.31,245.56,245.3,245.53,4875.0
2025-05-23 15:15:00,245.44,245.51,245.22,245.23,4514.0,245.44,245.51,245.22,245.23,4514.0
2025-05-23 15:20:00,245.15,245.19,244.98,245.17,5158.0,245.15,245.19,244.98,245.17,5158.0
2025-05-23 15:25:00,245.08,245.13,244.87,244.87,3599.0,245.08,245.13,244.87,244.87,3599.0
2025-05-23 15:30:00,244.87,245.11,244.84,245.09,4831.0,244.87,245.11,244.84,245.09,4831.0
2025-05-23 15:35:00,245.06,245.19,244.97,245.19,5188.0,245.06,245.19,244.97,245.19,5188.0
2025-05-23 15:40:00,245.16,245.31,245.1,245.15,5243.0,245.16,245.31,245.1,245.15,5243.0
2025-05-23 15:45:00,245.15,245.18,244.86,244.89,10675.0,245.15,245.18,244.86,244.89,10675.0
2025-05-23 15:50:00,244.8,244.93,244.49,244.63,14020.0,244.8,244.93,244.49,244.63,14020.0
2025-05-23 15:55:00,244.6,245.0,244.32,244.75,47607.0,244.6,245.0,244.32,244.75,47607.0
2025-05-27 09:30:00,247.97,249.52,247.97,249.03,27654.0,247.97,249.52,247.97,249.03,27654.0
2025-05-27 09:35:00,248.78,249.42,248.73,249.24,9837.0,248.78,249.42,248.73,249.24,9837.0
2025-05-27 09:40:00,249.36,249.79,249.3,249.71,15392.0,249.36,249.79,249.3,249.71,15392.0
2025-05-27 09:45:00,249.71,250.27,249.69,250.15,23764.0,249.71,250.27,249.69,250.15,23764.0
2025-05-27 09:50:00,250.16,250.33,249.9,250.09,8141.0,250.16,250.33,249.9,250.09,8141.0
2025-05-27 09:55:00,250.25,250.63,250.17,250.18,22855.0,250.25,250.63,250.17,250.18,22855.0
2025-05-27 10:00:00,250.21,250.41,250.13,250.37,12149.0,250.21,250.41,250.13,250.37,12149.0
2025-05-27 10:05:00,250.29,250.9,250.06,250.88,21029.0,250.29,250.9,250.06,250.88,21029.0
2025-05-27 10:10:00,250.79,251.02,250.74,250.89,15446.0,250.79,251.02,250.74,250.89,15446.0
2025-05-27 10:15:00,250.94,251.15,250.82,250.99,8870.0,250.94,251.15,250.82,250.99,8870.0
2025-05-27 10:20:00,251.14,251.57,250.98,251.56,13362.0,251.14,251.57,250.98,251.56,13362.0
2025-05-27 10:25:00,251.54,251.92,251.53,251.86,6822.0,251.54,251.92,251.53,251.86,6822.0
2025-05-27 10:30:00,251.86,252.02,251.66,252.0,12297.0,251.86,252.02,251.66,252.0,12297.0
2025-05-27 10:35:00,252.02,252.43,251.91,252.43,12942.0,252.02,252.43,251.91,252.43,12942.0
2025-05-27 10:40:00,252.42,252.52,252.11,252.17,14433.0,252.42,252.52,252.11,252.17,14433.0
2025-05-27 10:45:00,252.09,252.42,252.09,252.31,3398.0,252.09,252.42,252.09,252.31,3398.0
2025-05-27 10:50:00,252.32,252.32,251.97,252.04,4575.0,252.32,252.32,251.97,252.04,4575.0
2025-05-27 10:55:00,251.89,252.3,251.73,252.15,7332.0,251.89,252.3,251.73,252.15,7332.0
2025-05-27 11:00:00,252.16,252.52,252.07,252.46,5723.0,252.16,252.52,252.07,252.46,5723.0
2025-05-27 11:05:00,252.4,252.46,252.03,252.13,5773.0,252.4,252.46,252.03,252.13,5773.0
2025-05-27 11:10:00,252.27,252.64,252.27,252.51,5834.0,252.27,252.64,252.27,252.51,5834.0
2025-05-27 11:15:00,252.52,252.69,252.48,252.54,13896.0,252.52,252.69,252.48,252.54,13896.0
2025-05-27 11:20:00,252.47,252.6,251.98,252.09,8520.0,252.47,252.6,251.98,252.09,8520.0
2025-05-27 11:25:00,252.08,252.46,251.9,252.39,10548.0,252.08,252.46,251.9,252.39,10548.0
2025-05-27 11:30:00,252.3,252.45,252.08,252.19,15202.0,252.3,252.45,252.08,252.19,15202.0
2025-05-27 11:35:00,252.19,252.25,252.04,252.22,5035.0,252.19,252.25,252.04,252.22,5035.0
2025-05-27 11:40:00,252.21,252.54,252.11,252.48,6399.0,252.21,252.54,252.11,252.48,6399.0
2025-05-27 11:45:00,252.47,252.47,252.19,252.24,4333.0,252.47,252.47,252.19,252.24,4333.0
2025-05-27 11:50:00,252.21,252.38,252.21,252.28,4791.0,252.21,252.38,252.21,252.28,4791.0
2025-05-27 11:55:00,252.31,252.51,252.22,252.47,3256.0,252.31,252.51,252.22,252.47,3256.0
2025-05-27 12:00:00,252.26,252.77,252.26,252.69,11061.0,252.26,252.77,252.26,252.69,11061.0
2025-05-27 12:05:00,252.62,252.62,252.44,252.54,4413.0,252.62,252.62,252.44,252.54,4413.0
2025-05-27 12:10:00,252.5,252.56,252.27,252.27,6855.0,252.5,252.56,252.27,252.27,6855.0
2025-05-27 12:15:00,252.33,252.48,252.28,252.48,7620.0,252.33,252.48,252.28,252.48,7620.0
2025-05-27 12:20:00,252.43,252.5,252.29,252.39,3004.0,252.43,252.5,252.29,252.39,3004.0
2025-05-27 12:25:00,252.39,252.46,252.2,252.33,8580.0,252.39,252.46,252.2,252.33,8580.0
2025-05-27 12:30:00,252.4,252.54,252.38,252.41,2616.0,252.4,252.54,252.38,252.41,2616.0
2025-05-27 12:35:00,252.53,252.89,252.42,252.87,4125.0,252.53,252.89,252.42,252.87,4125.0
2025-05-27 12:40:00,252.84,253.08,252.83,252.85,6838.0,252.84,253.08,252.83,252.85,6838.0
2025-05-27 12:45:00,252.92,252.92,252.51,252.57,6964.0,252.92,252.92,252.51,252.57,6964.0
2025-05-27 12:50:00,252.64,252.69,252.59,252.59,2794.0,252.64,252.69,252.59,252.59,2794.0
2025-05-27 12:55:00,252.55,252.61,252.46,252.57,2500.0,252.55,252.61,252.46,252.57,2500.0
2025-05-27 13:00:00,252.47,252.85,252.42,252.8,6907.0,252.47,252.85,252.42,252.8,6907.0
2025-05-27 13:05:00,252.83,252.97,252.78,252.89,1800.0,252.83,252.97,252.78,252.89,1800.0
2025-05-27 13:10:00,252.87,252.98,252.68,252.68,7757.0,252.87,252.98,252.68,252.68,7757.0
2025-05-27 13:15:00,252.7,252.83,252.66,252.79,8606.0,252.7,252.83,252.66,252.79,8606.0
2025-05-27 13:20:00,252.77,252.99,252.73,252.95,5862.0,252.77,252.99,252.73,252.95,5862.0
2025-05-27 13:25:00,252.99,253.12,252.95,253.07,4947.0,252.99,253.12,252.95,253.07,4947.0
2025-05-27 13:30:00,253.13,253.32,253.07,253.17,4980.0,253.13,253.32,253.07,253.17,4980.0
2025-05-27 13:35:00,253.21,253.21,252.73,252.87,4184.0,253.21,253.21,252.73,252.87,4184.0
2025-05-27 13:40:00,252.91,252.99,252.78,252.86,4005.0,252.91,252.99,252.78,252.86,4005.0
2025-05-27 13:45:00,252.93,252.93,252.78,252.84,4967.0,252.93,252.93,252.78,252.84,4967.0
2025-05-27 13:50:00,252.85,253.03,252.78,253.03,6596.0,252.85,253.03,252.78,253.03,6596.0
2025-05-27 13:55:00,252.99,253.08,252.88,253.08,8091.0,252.99,253.08,252.88,253.08,8091.0
2025-05-27 14:00:00,253.05,253.15,252.76,252.84,13882.0,253.05,253.15,252.76,252.84,13882.0
2025-05-27 14:05:00,252.84,253.05,252.83,253.0,4925.0,252.84,253.05,252.83,253.0,4925.0
2025-05-27 14:10:00,253.05,253.14,252.95,253.07,2828.0,253.05,253.14,252.95,253.07,2828.0
2025-05-27 14:15:00,253.09,253.09,252.67,252.67,5988.0,253.09,253.09,252.67,252.67,5988.0
2025-05-27 14:20:00,252.68,252.88,252.6,252.79,3257.0,252.68,252.88,252.6,252.79,3257.0
2025-05-27 14:25:00,252.85,253.12,252.85,253.12,2860.0,252.85,253.12,252.85,253.12,2860.0
2025-05-27 14:30:00,253.03,253.18,252.93,253.02,6088.0,253.03,253.18,252.93,253.02,6088.0
2025-05-27 14:35:00,253.0,253.11,252.93,253.11,3249.0,253.0,253.11,252.93,253.11,3249.0
2025-05-27 14:40:00,253.07,253.28,253.05,253.13,4374.0,253.07,253.28,253.05,253.13,4374.0
2025-05-27 14:45:00,253.18,253.32,253.04,253.04,6099.0,253.18,253.32,253.04,253.04,6099.0
2025-05-27 14:50:00,253.02,253.13,252.93,253.08,9687.0,253.02,253.13,252.93,253.08,9687.0
2025-05-27 14:55:00,253.01,253.02,252.75,252.78,5471.0,253.01,253.02,252.75,252.78,5471.0
2025-05-27 15:00:00,252.78,252.89,252.71,252.87,4209.0,252.78,252.89,252.71,252.87,4209.0
2025-05-27 15:05:00,252.88,253.0,252.85,252.87,7033.0,252.88,253.0,252.85,252.87,7033.0
2025-05-27 15:10:00,252.93,252.93,252.7,252.71,6468.0,252.93,252.93,252.7,252.71,6468.0
2025-05-27 15:15:00,252.73,252.82,252.69,252.75,7467.0,252.73,252.82,252.69,252.75,7467.0
2025-05-27 15:20:00,252.77,252.98,252.75,252.93,8812.0,252.77,252.98,252.75,252.93,8812.0
2025-05-27 15:25:00,252.92,253.06,252.91,252.94,6038.0,252.92,253.06,252.91,252.94,6038.0
2025-05-27 15:30:00,252.98,252.98,252.8,252.95,6110.0,252.98,252.98,252.8,252.95,6110.0
2025-05-27 15:35:00,252.95,253.11,252.87,253.09,8491.0,252.95,253.11,252.87,253.09,8491.0
2025-05-27 15:40:00,253.09,253.17,253.05,253.15,6551.0,253.09,253.17,253.05,253.15,6551.0
2025-05-27 15:45:00,253.12,253.24,253.05,253.07,11586.0,253.12,253.24,253.05,253.07,11586.0
2025-05-27 15:50:00,253.06,253.48,253.05,253.34,43825.0,253.06,253.48,253.05,253.34,43825.0
2025-05-27 15:55:00,253.38,253.47,253.01,253.18,103659.0,253.38,253.47,253.01,253.18,103659.0
2025-05-28 09:30:00,253.0,253.61,252.43,253.06,13903.0,253.0,253.61,252.43,253.06,13903.0
2025-05-28 09:35:00,253.18,253.78,253.05,253.78,6359.0,253.18,253.78,253.05,253.78,6359.0
2025-05-28 09:40:00,253.55,253.77,253.3,253.65,17031.0,253.55,253.77,253.3,253.65,17031.0
2025-05-28 09:45:00,253.6,253.62,252.94,252.94,23430.0,253.6,253.62,252.94,252.94,23430.0
2025-05-28 09:50:00,252.88,253.28,252.88,253.1,8446.0,252.88,253.28,252.88,253.1,8446.0
2025-05-28 09:55:00,253.1,253.27,252.56,252.77,17451.0,253.1,253.27,252.56,252.77,17451.0
2025-05-28 10:00:00,252.77,253.18,252.75,253.09,5616.0,252.77,253.18,252.75,253.09,5616.0
2025-05-28 10:05:00,253.11,253.55,253.11,253.26,11963.0,253.11,253.55,253.11,253.26,11963.0
2025-05-28 10:10:00,253.18,253.32,252.85,252.91,10337.0,253.18,253.32,252.85,252.91,10337.0
2025-05-28 10:15:00,252.91,252.91,252.41,252.76,9367.0,252.91,252.91,252.41,252.76,9367.0
2025-05-28 10:20:00,252.72,252.76,252.26,252.74,11502.0,252.72,252.76,252.26,252.74,11502.0
2025-05-28 10:25:00,252.74,252.74,252.25,252.33,16067.0,252.74,252.74,252.25,252.33,16067.0
2025-05-28 10:30:00,252.47,252.63,252.4,252.4,10729.0,252.47,252.63,252.4,252.4,10729.0
2025-05-28 10:35:00,252.54,252.58,251.7,251.7,19449.0,252.54,252.58,251.7,251.7,19449.0
2025-05-28 10:40:00,251.78,252.14,251.78,252.06,10669.0,251.78,252.14,251.78,252.06,10669.0
2025-05-28 10:45:00,252.08,252.08,251.56,251.8,6824.0,252.08,252.08,251.56,251.8,6824.0
2025-05-28 10:50:00,251.75,251.84,251.51,251.61,5007.0,251.75,251.84,251.51,251.61,5007.0
2025-05-28 10:55:00,251.51,251.81,251.44,251.81,6824.0,251.51,251.81,251.44,251.81,6824.0
2025-05-28 11:00:00,251.89,252.35,251.89,252.35,6558.0,251.89,252.35,251.89,252.35,6558.0
2025-05-28 11:05:00,252.34,252.35,251.9,251.92,5834.0,252.34,252.35,251.9,251.92,5834.0
2025-05-28 11:10:00,251.92,251.94,251.72,251.72,2719.0,251.92,251.94,251.72,251.72,2719.0
2025-05-28 11:15:00,251.83,251.83,251.6,251.81,5765.0,251.83,251.83,251.6,251.81,5765.0
2025-05-28 11:20:00,251.83,252.03,251.82,251.96,10079.0,251.83,252.03,251.82,251.96,10079.0
2025-05-28 11:25:00,251.96,251.96,251.7,251.72,7500.0,251.96,251.96,251.7,251.72,7500.0
2025-05-28 11:30:00,251.78,251.78,251.44,251.44,6874.0,251.78,251.78,251.44,251.44,6874.0
2025-05-28 11:35:00,251.44,251.69,251.43,251.69,4533.0,251.44,251.69,251.43,251.69,4533.0
2025-05-28 11:40:00,251.56,251.76,251.56,251.63,5066.0,251.56,251.76,251.56,251.63,5066.0
2025-05-28 11:45:00,251.63,251.8,251.6,251.79,4520.0,251.63,251.8,251.6,251.79,4520.0
2025-05-28 11:50:00,251.76,251.88,251.59,251.59,11356.0,251.76,251.88,251.59,251.59,11356.0
2025-05-28 11:55:00,251.68,251.85,251.65,251.73,6088.0,251.68,251.85,251.65,251.73,6088.0
2025-05-28 12:00:00,251.73,252.27,251.73,252.23,4630.0,251.73,252.27,251.73,252.23,4630.0
2025-05-28 12:05:00,252.26,252.36,252.12,252.12,5837.0,252.26,252.36,252.12,252.12,5837.0
2025-05-28 12:10:00,252.15,252.17,251.96,252.05,17163.0,252.15,252.17,251.96,252.05,17163.0
2025-05-28 12:15:00,252.05,252.31,252.05,252.14,4514.0,252.05,252.31,252.05,252.14,4514.0
2025-05-28 12:20:00,252.14,252.15,251.87,252.15,6431.0,252.14,252.15,251.87,252.15,6431.0
2025-05-28 12:25:00,252.05,252.32,252.05,252.23,2335.0,252.05,252.32,252.05,252.23,2335.0
2025-05-28 12:30:00,252.23,252.25,251.85,251.91,100899.0,252.23,252.25,251.85,251.91,100899.0
2025-05-28 12:35:00,251.96,252.19,251.92,252.16,2021.0,251.96,252.19,251.92,252.16,2021.0
2025-05-28 12:40:00,252.18,252.21,252.01,252.16,4140.0,252.18,252.21,252.01,252.16,4140.0
2025-05-28 12:45:00,252.17,252.17,251.97,252.14,6423.0,252.17,252.17,251.97,252.14,6423.0
2025-05-28 12:50:00,252.13,252.19,251.76,251.84,6088.0,252.13,252.19,251.76,251.84,6088.0
2025-05-28 12:55:00,251.77,251.8,251.64,251.73,11478.0,251.77,251.8,251.64,251.73,11478.0
2025-05-28 13:00:00,251.77,251.96,251.76,251.95,3054.0,251.77,251.96,251.76,251.95,3054.0
2025-05-28 13:05:00,251.95,252.17,251.87,252.0,6265.0,251.95,252.17,251.87,252.0,6265.0
2025-05-28 13:10:00,251.96,252.0,251.75,251.75,3905.0,251.96,252.0,251.75,251.75,3905.0
2025-05-28 13:15:00,251.72,251.87,251.69,251.69,1721.0,251.72,251.87,251.69,251.69,1721.0
2025-05-28 13:20:00,251.67,251.78,251.29,251.44,3622.0,251.67,251.78,251.29,251.44,3622.0
2025-05-28 13:25:00,251.33,251.33,251.19,251.3,2939.0,251.33,251.33,251.19,251.3,2939.0
2025-05-28 13:30:00,251.3,251.39,251.14,251.21,3323.0,251.3,251.39,251.14,251.21,3323.0
2025-05-28 13:35:00,251.18,251.3,251.17,251.28,1350.0,251.18,251.3,251.17,251.28,1350.0
2025-05-28 13:40:00,251.21,251.28,251.03,251.04,3100.0,251.21,251.28,251.03,251.04,3100.0
2025-05-28 13:45:00,251.08,251.13,251.05,251.12,2240.0,251.08,251.13,251.05,251.12,2240.0
2025-05-28 13:50:00,251.15,251.24,251.14,251.17,1150.0,251.15,251.24,251.14,251.17,1150.0
2025-05-28 13:55:00,251.12,251.23,251.08,251.1,7413.0,251.12,251.23,251.08,251.1,7413.0
2025-05-28 14:00:00,251.18,251.39,251.13,251.38,5406.0,251.18,251.39,251.13,251.38,5406.0
2025-05-28 14:05:00,251.4,251.5,251.33,251.48,8556.0,251.4,251.5,251.33,251.48,8556.0
2025-05-28 14:10:00,251.48,251.72,251.48,251.64,3846.0,251.48,251.72,251.48,251.64,3846.0
2025-05-28 14:15:00,251.64,251.64,251.42,251.42,4701.0,251.64,251.64,251.42,251.42,4701.0
2025-05-28 14:20:00,251.39,251.42,251.27,251.35,4402.0,251.39,251.42,251.27,251.35,4402.0
2025-05-28 14:25:00,251.41,251.56,251.39,251.56,4094.0,251.41,251.56,251.39,251.56,4094.0
2025-05-28 14:30:00,251.58,251.62,251.5,251.57,2381.0,251.58,251.62,251.5,251.57,2381.0
2025-05-28 14:35:00,251.53,251.59,251.33,251.39,9180.0,251.53,251.59,251.33,251.39,9180.0
2025-05-28 14:40:00,251.46,251.55,251.4,251.55,5255.0,251.46,251.55,251.4,251.55,5255.0
2025-05-28 14:45:00,251.55,251.59,251.38,251.52,11855.0,251.55,251.59,251.38,251.52,11855.0
2025-05-28 14:50:00,251.51,251.53,250.85,251.04,36567.0,251.51,251.53,250.85,251.04,36567.0
2025-05-28 14:55:00,251.04,251.3,251.04,251.24,4737.0,251.04,251.3,251.04,251.24,4737.0
2025-05-28 15:00:00,251.26,251.43,251.23,251.39,13064.0,251.26,251.43,251.23,251.39,13064.0
2025-05-28 15:05:00,251.39,251.64,251.38,251.49,5355.0,251.39,251.64,251.38,251.49,5355.0
2025-05-28 15:10:00,251.47,251.6,251.15,251.34,7377.0,251.47,251.6,251.15,251.34,7377.0
2025-05-28 15:15:00,251.38,251.38,251.17,251.27,3637.0,251.38,251.38,251.17,251.27,3637.0
2025-05-28 15:20:00,251.27,251.35,251.01,251.15,7935.0,251.27,251.35,251.01,251.15,7935.0
2025-05-28 15:25:00,251.1,251.16,250.9,250.91,6271.0,251.1,251.16,250.9,250.91,6271.0
2025-05-28 15:30:00,250.98,251.09,250.92,251.01,5581.0,250.98,251.09,250.92,251.01,5581.0
2025-05-28 15:35:00,251.0,251.04,250.87,250.87,7716.0,251.0,251.04,250.87,250.87,7716.0
2025-05-28 15:40:00,250.86,250.96,250.7,250.92,4792.0,250.86,250.96,250.7,250.92,4792.0
2025-05-28 15:45:00,250.92,251.08,250.85,250.89,14271.0,250.92,251.08,250.85,250.89,14271.0
2025-05-28 15:50:00,250.81,250.96,250.39,250.6,30347.0,250.81,250.96,250.39,250.6,30347.0
2025-05-28 15:55:00,250.46,250.81,250.29,250.78,82256.0,250.46,250.81,250.29,250.78,82256.0
2025-05-29 09:30:00,250.99,252.67,250.33,250.52,24485.0,250.99,252.67,250.33,250.52,24485.0
2025-05-29 09:35:00,250.34,250.36,249.66,250.36,13674.0,250.34,250.36,249.66,250.36,13674.0
2025-05-29 09:40:00,250.36,250.36,249.73,249.79,4387.0,250.36,250.36,249.73,249.79,4387.0
2025-05-29 09:45:00,249.53,250.18,249.52,249.87,14627.0,249.53,250.18,249.52,249.87,14627.0
2025-05-29 09:50:00,249.85,250.78,249.85,250.74,16862.0,249.85,250.78,249.85,250.74,16862.0
2025-05-29 09:55:00,250.86,250.93,250.32,250.82,9080.0,250.86,250.93,250.32,250.82,9080.0
2025-05-29 10:00:00,250.9,251.22,250.37,250.37,6866.0,250.9,251.22,250.37,250.37,6866.0
2025-05-29 10:05:00,250.31,250.36,250.01,250.14,5178.0,250.31,250.36,250.01,250.14,5178.0
2025-05-29 10:10:00,250.09,250.26,249.75,250.26,5357.0,250.09,250.26,249.75,250.26,5357.0
2025-05-29 10:15:00,250.24,250.31,249.68,249.7,11177.0,250.24,250.31,249.68,249.7,11177.0
2025-05-29 10:20:00,249.59,249.72,249.42,249.67,3918.0,249.59,249.72,249.42,249.67,3918.0
2025-05-29 10:25:00,249.67,250.03,249.66,249.93,5076.0,249.67,250.03,249.66,249.93,5076.0
2025-05-29 10:30:00,249.93,250.31,249.31,249.31,9646.0,249.93,250.31,249.31,249.31,9646.0
2025-05-29 10:35:00,249.31,249.45,248.94,249.0,6001.0,249.31,249.45,248.94,249.0,6001.0
2025-05-29 10:40:00,248.88,249.09,248.72,249.06,10193.0,248.88,249.09,248.72,249.06,10193.0
2025-05-29 10:45:00,249.03,249.25,248.9,249.12,8591.0,249.03,249.25,248.9,249.12,8591.0
2025-05-29 10:50:00,249.13,249.26,248.96,249.01,3768.0,249.13,249.26,248.96,249.01,3768.0
2025-05-29 10:55:00,249.0,249.05,248.82,249.01,6978.0,249.0,249.05,248.82,249.01,6978.0
2025-05-29 11:00:00,249.0,249.02,248.3,248.39,9257.0,249.0,249.02,248.3,248.39,9257.0
2025-05-29 11:05:00,248.43,248.49,248.0,248.03,5483.0,248.43,248.49,248.0,248.03,5483.0
2025-05-29 11:10:00,248.08,248.36,247.97,248.01,8857.0,248.08,248.36,247.97,248.01,8857.0
2025-05-29 11:15:00,248.07,248.24,247.96,248.0,8790.0,248.07,248.24,247.96,248.0,8790.0
2025-05-29 11:20:00,247.89,248.1,247.82,247.89,12136.0,247.89,248.1,247.82,247.89,12136.0
2025-05-29 11:25:00,247.95,248.08,247.78,247.92,17147.0,247.95,248.08,247.78,247.92,17147.0
2025-05-29 11:30:00,247.89,247.97,246.96,247.43,19628.0,247.89,247.97,246.96,247.43,19628.0
2025-05-29 11:35:00,247.55,247.85,247.47,247.47,2641.0,247.55,247.85,247.47,247.47,2641.0
2025-05-29 11:40:00,247.4,247.69,247.4,247.62,2100.0,247.4,247.69,247.4,247.62,2100.0
2025-05-29 11:45:00,247.62,248.0,247.5,247.9,9394.0,247.62,248.0,247.5,247.9,9394.0
2025-05-29 11:50:00,247.97,248.35,247.97,248.0,4548.0,247.97,248.35,247.97,248.0,4548.0
2025-05-29 11:55:00,248.06,248.07,246.94,247.02,3449.0,248.06,248.07,246.94,247.02,3449.0
2025-05-29 12:00:00,247.01,247.34,246.81,247.16,3541.0,247.01,247.34,246.81,247.16,3541.0
2025-05-29 12:05:00,247.04,247.35,247.02,247.3,2510.0,247.04,247.35,247.02,247.3,2510.0
2025-05-29 12:10:00,247.3,247.83,247.29,247.83,4633.0,247.3,247.83,247.29,247.83,4633.0
2025-05-29 12:15:00,247.89,248.11,247.89,248.08,1809.0,247.89,248.11,247.89,248.08,1809.0
2025-05-29 12:20:00,248.19,248.6,247.98,248.24,13430.0,248.19,248.6,247.98,248.24,13430.0
2025-05-29 12:25:00,248.24,248.27,248.04,248.04,6487.0,248.24,248.27,248.04,248.04,6487.0
2025-05-29 12:30:00,248.09,248.34,248.03,248.31,3994.0,248.09,248.34,248.03,248.31,3994.0
2025-05-29 12:35:00,248.31,248.44,248.15,248.31,3244.0,248.31,248.44,248.15,248.31,3244.0
2025-05-29 12:40:00,248.33,248.6,248.32,248.59,1420.0,248.33,248.6,248.32,248.59,1420.0
2025-05-29 12:45:00,248.51,248.7,248.51,248.54,13314.0,248.51,248.7,248.51,248.54,13314.0
2025-05-29 12:50:00,248.46,248.52,248.36,248.52,3953.0,248.46,248.52,248.36,248.52,3953.0
2025-05-29 12:55:00,248.56,248.88,248.49,248.88,3030.0,248.56,248.88,248.49,248.88,3030.0
2025-05-29 13:00:00,248.86,249.02,248.85,248.96,3956.0,248.86,249.02,248.85,248.96,3956.0
2025-05-29 13:05:00,248.96,248.96,248.6,248.6,2947.0,248.96,248.96,248.6,248.6,2947.0
2025-05-29 13:10:00,248.66,248.66,248.59,248.6,500.0,248.66,248.66,248.59,248.6,500.0
2025-05-29 13:15:00,248.65,248.67,248.43,248.43,5357.0,248.65,248.67,248.43,248.43,5357.0
2025-05-29 13:20:00,248.51,248.52,248.08,248.22,17925.0,248.51,248.52,248.08,248.22,17925.0
2025-05-29 13:25:00,248.15,248.23,248.03,248.1,6711.0,248.15,248.23,248.03,248.1,6711.0
2025-05-29 13:30:00,248.09,248.25,247.97,247.99,3862.0,248.09,248.25,247.97,247.99,3862.0
2025-05-29 13:35:00,248.0,248.16,247.99,248.14,2319.0,248.0,248.16,247.99,248.14,2319.0
2025-05-29 13:40:00,248.2,248.29,248.07,248.09,4554.0,248.2,248.29,248.07,248.09,4554.0
2025-05-29 13:45:00,248.14,248.22,247.89,247.89,3208.0,248.14,248.22,247.89,247.89,3208.0
2025-05-29 13:50:00,247.95,248.07,247.94,247.97,2733.0,247.95,248.07,247.94,247.97,2733.0
2025-05-29 13:55:00,247.94,247.96,247.8,247.88,3664.0,247.94,247.96,247.8,247.88,3664.0
2025-05-29 14:00:00,247.77,248.06,247.77,247.98,5308.0,247.77,248.06,247.77,247.98,5308.0
2025-05-29 14:05:00,248.0,248.0,247.74,247.78,9477.0,248.0,248.0,247.74,247.78,9477.0
2025-05-29 14:10:00,247.7,247.87,247.61,247.87,7744.0,247.7,247.87,247.61,247.87,7744.0
2025-05-29 14:15:00,247.88,247.88,247.46,247.46,3730.0,247.88,247.88,247.46,247.46,3730.0
2025-05-29 14:20:00,247.35,247.57,247.32,247.38,2648.0,247.35,247.57,247.32,247.38,2648.0
2025-05-29 14:25:00,247.45,247.69,247.41,247.51,5786.0,247.45,247.69,247.41,247.51,5786.0
2025-05-29 14:30:00,247.59,247.86,247.59,247.76,2957.0,247.59,247.86,247.59,247.76,2957.0
2025-05-29 14:35:00,247.89,248.04,247.84,247.98,5427.0,247.89,248.04,247.84,247.98,5427.0
2025-05-29 14:40:00,248.01,248.05,247.89,247.89,3346.0,248.01,248.05,247.89,247.89,3346.0
2025-05-29 14:45:00,248.0,248.03,247.88,247.9,3139.0,248.0,248.03,247.88,247.9,3139.0
2025-05-29 14:50:00,247.97,248.09,247.94,247.94,4550.0,247.97,248.09,247.94,247.94,4550.0
2025-05-29 14:55:00,247.95,248.06,247.67,247.8,6584.0,247.95,248.06,247.67,247.8,6584.0
2025-05-29 15:00:00,247.67,247.82,247.63,247.65,5213.0,247.67,247.82,247.63,247.65,5213.0
2025-05-29 15:05:00,247.64,247.7,247.38,247.44,5700.0,247.64,247.7,247.38,247.44,5700.0
2025-05-29 15:10:00,247.46,247.63,247.3,247.45,5155.0,247.46,247.63,247.3,247.45,5155.0
2025-05-29 15:15:00,247.39,247.66,247.35,247.63,4000.0,247.39,247.66,247.35,247.63,4000.0
2025-05-29 15:20:00,247.67,247.88,247.67,247.76,4826.0,247.67,247.88,247.67,247.76,4826.0
2025-05-29 15:25:00,247.81,247.88,247.65,247.66,5678.0,247.81,247.88,247.65,247.66,5678.0
2025-05-29 15:30:00,247.7,247.86,247.7,247.75,4569.0,247.7,247.86,247.7,247.75,4569.0
2025-05-29 15:35:00,247.71,247.93,247.68,247.81,8263.0,247.71,247.93,247.68,247.81,8263.0
2025-05-29 15:40:00,247.84,247.86,247.71,247.81,9003.0,247.84,247.86,247.71,247.81,9003.0
2025-05-29 15:45:00,247.81,248.07,247.75,247.96,8898.0,247.81,248.07,247.75,247.96,8898.0
2025-05-29 15:50:00,248.04,248.23,247.8,247.94,15875.0,248.04,248.23,247.8,247.94,15875.0
2025-05-29 15:55:00,247.96,248.32,247.9,248.26,66513.0,247.96,248.32,247.9,248.26,66513.0
2025-05-30 09:30:00,247.76,247.76,246.15,247.19,12545.0,247.76,247.76,246.15,247.19,12545.0
2025-05-30 09:35:00,246.82,247.48,246.68,247.48,4023.0,246.82,247.48,246.68,247.48,4023.0
2025-05-30 09:40:00,247.86,248.0,247.62,248.0,2428.0,247.86,248.0,247.62,248.0,2428.0
2025-05-30 09:45:00,248.1,248.1,247.72,247.81,2592.0,248.1,248.1,247.72,247.81,2592.0
2025-05-30 09:50:00,247.58,247.94,247.53,247.87,4310.0,247.58,247.94,247.53,247.87,4310.0
2025-05-30 09:55:00,248.06,248.06,247.83,247.96,4297.0,248.06,248.06,247.83,247.96,4297.0
2025-05-30 10:00:00,248.16,248.8,248.13,248.13,7839.0,248.16,248.8,248.13,248.13,7839.0
2025-05-30 10:05:00,248.35,248.61,248.25,248.52,22098.0,248.35,248.61,248.25,248.52,22098.0
2025-05-30 10:10:00,248.52,248.71,248.38,248.51,2674.0,248.52,248.71,248.38,248.51,2674.0
2025-05-30 10:15:00,248.55,248.55,247.97,247.98,941.0,248.55,248.55,247.97,247.98,941.0
2025-05-30 10:20:00,248.22,248.22,247.85,247.98,1202.0,248.22,248.22,247.85,247.98,1202.0
2025-05-30 10:25:00,248.14,248.26,247.95,247.96,3837.0,248.14,248.26,247.95,247.96,3837.0
2025-05-30 10:30:00,247.96,248.15,247.95,248.13,6711.0,247.96,248.15,247.95,248.13,6711.0
2025-05-30 10:35:00,248.13,248.31,248.1,248.31,4845.0,248.13,248.31,248.1,248.31,4845.0
2025-05-30 10:40:00,248.21,248.27,247.7,247.79,6186.0,248.21,248.27,247.7,247.79,6186.0
2025-05-30 10:45:00,247.7,247.99,247.61,247.9,8715.0,247.7,247.99,247.61,247.9,8715.0
2025-05-30 10:50:00,247.9,247.99,247.62,247.87,10319.0,247.9,247.99,247.62,247.87,10319.0
2025-05-30 10:55:00,247.96,248.3,247.96,248.23,20499.0,247.96,248.3,247.96,248.23,20499.0
2025-05-30 11:00:00,248.23,248.3,248.15,248.19,3092.0,248.23,248.3,248.15,248.19,3092.0
2025-05-30 11:05:00,248.21,248.54,248.2,248.38,4061.0,248.21,248.54,248.2,248.38,4061.0
2025-05-30 11:10:00,248.42,248.46,248.2,248.42,4283.0,248.42,248.46,248.2,248.42,4283.0
2025-05-30 11:15:00,248.21,248.21,247.93,248.12,10337.0,248.21,248.21,247.93,248.12,10337.0
2025-05-30 11:20:00,248.14,248.3,248.04,248.26,3628.0,248.14,248.3,248.04,248.26,3628.0
2025-05-30 11:25:00,248.26,248.56,248.13,248.42,4703.0,248.26,248.56,248.13,248.42,4703.0
2025-05-30 11:30:00,248.4,248.47,248.01,248.05,6016.0,248.4,248.47,248.01,248.05,6016.0
2025-05-30 11:35:00,248.11,248.2,248.04,248.17,2536.0,248.11,248.2,248.04,248.17,2536.0
2025-05-30 11:40:00,248.18,248.26,248.06,248.17,19303.0,248.18,248.26,248.06,248.17,19303.0
2025-05-30 11:45:00,248.24,248.49,247.98,248.49,14467.0,248.24,248.49,247.98,248.49,14467.0
2025-05-30 11:50:00,248.55,248.65,248.48,248.59,1807.0,248.55,248.65,248.48,248.59,1807.0
2025-05-30 11:55:00,248.65,248.75,248.59,248.65,1543.0,248.65,248.75,248.59,248.65,1543.0
2025-05-30 12:00:00,248.54,248.62,248.48,248.62,1700.0,248.54,248.62,248.48,248.62,1700.0
2025-05-30 12:05:00,248.67,248.82,248.54,248.71,14995.0,248.67,248.82,248.54,248.71,14995.0
2025-05-30 12:10:00,248.67,248.84,248.65,248.75,4311.0,248.67,248.84,248.65,248.75,4311.0
2025-05-30 12:15:00,248.65,248.7,248.07,248.3,23529.0,248.65,248.7,248.07,248.3,23529.0
2025-05-30 12:20:00,248.29,248.3,248.01,248.09,19814.0,248.29,248.3,248.01,248.09,19814.0
2025-05-30 12:25:00,248.09,248.24,247.67,247.77,29995.0,248.09,248.24,247.67,247.77,29995.0
2025-05-30 12:30:00,247.85,247.85,246.94,247.13,33474.0,247.85,247.85,246.94,247.13,33474.0
2025-05-30 12:35:00,247.13,247.65,247.0,247.61,9844.0,247.13,247.65,247.0,247.61,9844.0
2025-05-30 12:40:00,247.69,247.98,247.68,247.84,8402.0,247.69,247.98,247.68,247.84,8402.0
2025-05-30 12:45:00,247.71,247.87,247.67,247.84,4072.0,247.71,247.87,247.67,247.84,4072.0
2025-05-30 12:50:00,247.73,247.73,247.46,247.5,4657.0,247.73,247.73,247.46,247.5,4657.0
2025-05-30 12:55:00,247.61,247.61,247.35,247.38,5591.0,247.61,247.61,247.35,247.38,5591.0
2025-05-30 13:00:00,247.25,247.64,246.93,247.58,6079.0,247.25,247.64,246.93,247.58,6079.0
2025-05-30 13:05:00,247.63,248.03,247.62,247.97,4205.0,247.63,248.03,247.62,247.97,4205.0
2025-05-30 13:10:00,247.9,247.9,247.7,247.74,1997.0,247.9,247.9,247.7,247.74,1997.0
2025-05-30 13:15:00,247.66,247.73,247.48,247.72,2086.0,247.66,247.73,247.48,247.72,2086.0
2025-05-30 13:20:00,247.63,247.64,247.33,247.51,3524.0,247.63,247.64,247.33,247.51,3524.0
2025-05-30 13:25:00,247.5,247.57,247.32,247.57,2262.0,247.5,247.57,247.32,247.57,2262.0
2025-05-30 13:30:00,247.59,247.7,247.47,247.59,1986.0,247.59,247.7,247.47,247.59,1986.0
2025-05-30 13:35:00,247.7,247.89,247.61,247.63,3307.0,247.7,247.89,247.61,247.63,3307.0
2025-05-30 13:40:00,247.73,247.73,247.54,247.6,7226.0,247.73,247.73,247.54,247.6,7226.0
2025-05-30 13:45:00,247.6,247.76,247.53,247.73,12172.0,247.6,247.76,247.53,247.73,12172.0
2025-05-30 13:50:00,247.72,247.93,247.72,247.9,3573.0,247.72,247.93,247.72,247.9,3573.0
2025-05-30 13:55:00,247.86,247.89,247.64,247.65,7831.0,247.86,247.89,247.64,247.65,7831.0
2025-05-30 14:00:00,247.68,247.96,247.67,247.89,7377.0,247.68,247.96,247.67,247.89,7377.0
2025-05-30 14:05:00,247.89,247.96,247.77,247.81,11043.0,247.89,247.96,247.77,247.81,11043.0
2025-05-30 14:10:00,247.8,248.05,247.8,248.03,7187.0,247.8,248.05,247.8,248.03,7187.0
2025-05-30 14:15:00,247.92,248.34,247.78,248.33,6812.0,247.92,248.34,247.78,248.33,6812.0
2025-05-30 14:20:00,248.2,248.28,247.93,247.96,7472.0,248.2,248.28,247.93,247.96,7472.0
2025-05-30 14:25:00,248.02,248.34,247.97,248.23,4108.0,248.02,248.34,247.97,248.23,4108.0
2025-05-30 14:30:00,248.13,248.24,247.87,247.87,3456.0,248.13,248.24,247.87,247.87,3456.0
2025-05-30 14:35:00,247.9,248.0,247.8,247.91,5569.0,247.9,248.0,247.8,247.91,5569.0
2025-05-30 14:40:00,247.92,247.93,247.83,247.93,2004.0,247.92,247.93,247.83,247.93,2004.0
2025-05-30 14:45:00,247.95,248.13,247.91,248.13,3984.0,247.95,248.13,247.91,248.13,3984.0
2025-05-30 14:50:00,248.08,248.27,248.08,248.25,3172.0,248.08,248.27,248.08,248.25,3172.0
2025-05-30 14:55:00,248.22,248.24,248.05,248.15,3624.0,248.22,248.24,248.05,248.15,3624.0
2025-05-30 15:00:00,248.25,248.64,248.18,248.64,4476.0,248.25,248.64,248.18,248.64,4476.0
2025-05-30 15:05:00,248.62,248.94,248.62,248.71,10710.0,248.62,248.94,248.62,248.71,10710.0
2025-05-30 15:10:00,248.74,248.9,248.65,248.76,7966.0,248.74,248.9,248.65,248.76,7966.0
2025-05-30 15:15:00,248.77,249.2,248.66,249.11,7494.0,248.77,249.2,248.66,249.11,7494.0
2025-05-30 15:20:00,249.06,249.31,249.04,249.25,5561.0,249.06,249.31,249.04,249.25,5561.0
2025-05-30 15:25:00,249.25,249.46,249.24,249.32,15387.0,249.25,249.46,249.24,249.32,15387.0
2025-05-30 15:30:00,249.31,249.32,249.07,249.32,7545.0,249.31,249.32,249.07,249.32,7545.0
2025-05-30 15:35:00,249.32,249.47,249.11,249.27,11140.0,249.32,249.47,249.11,249.27,11140.0
2025-05-30 15:40:00,249.16,249.2,248.76,248.87,8767.0,249.16,249.2,248.76,248.87,8767.0
2025-05-30 15:45:00,248.87,248.98,248.63,248.68,15941.0,248.87,248.98,248.63,248.68,15941.0
2025-05-30 15:50:00,248.61,248.94,248.52,248.56,19421.0,248.61,248.94,248.52,248.56,19421.0
2025-05-30 15:55:00,248.47,248.83,248.04,248.3,74588.0,248.47,248.83,248.04,248.3,74588.0
2025-06-02 09:30:00,247.66,247.72,246.5,246.93,18807.0,247.66,247.72,246.5,246.93,18807.0
2025-06-02 09:35:00,246.5,246.57,245.43,245.78,5262.0,246.5,246.57,245.43,245.78,5262.0
2025-06-02 09:40:00,245.54,245.98,245.36,245.67,4634.0,245.54,245.98,245.36,245.67,4634.0
2025-06-02 09:45:00,245.84,246.22,245.66,246.02,5568.0,245.84,246.22,245.66,246.02,5568.0
2025-06-02 09:50:00,245.79,245.79,244.65,244.84,7163.0,245.79,245.79,244.65,244.84,7163.0
2025-06-02 09:55:00,244.84,245.56,244.84,245.34,36357.0,244.84,245.56,244.84,245.34,36357.0
2025-06-02 10:00:00,245.18,245.24,244.45,244.91,13861.0,245.18,245.24,244.45,244.91,13861.0
2025-06-02 10:05:00,245.02,245.46,244.85,245.31,8849.0,245.02,245.46,244.85,245.31,8849.0
2025-06-02 10:10:00,245.31,245.54,245.07,245.41,16916.0,245.31,245.54,245.07,245.41,16916.0
2025-06-02 10:15:00,245.51,245.51,245.12,245.19,23809.0,245.51,245.51,245.12,245.19,23809.0
2025-06-02 10:20:00,245.11,245.76,245.07,245.51,8062.0,245.11,245.76,245.07,245.51,8062.0
2025-06-02 10:25:00,245.42,245.68,245.41,245.5,4891.0,245.42,245.68,245.41,245.5,4891.0
2025-06-02 10:30:00,245.54,245.54,244.93,245.11,7496.0,245.54,245.54,244.93,245.11,7496.0
2025-06-02 10:35:00,245.12,245.3,243.94,243.99,12601.0,245.12,245.3,243.94,243.99,12601.0
2025-06-02 10:40:00,243.98,244.12,243.54,244.02,10774.0,243.98,244.12,243.54,244.02,10774.0
2025-06-02 10:45:00,244.12,244.82,244.03,244.82,17765.0,244.12,244.82,244.03,244.82,17765.0
2025-06-02 10:50:00,244.75,245.1,244.7,245.03,9143.0,244.75,245.1,244.7,245.03,9143.0
2025-06-02 10:55:00,244.94,245.48,244.88,245.48,13908.0,244.94,245.48,244.88,245.48,13908.0
2025-06-02 11:00:00,245.46,245.81,245.41,245.41,16944.0,245.46,245.81,245.41,245.41,16944.0
2025-06-02 11:05:00,245.48,245.97,245.44,245.84,4800.0,245.48,245.97,245.44,245.84,4800.0
2025-06-02 11:10:00,245.84,246.24,245.84,246.05,3700.0,245.84,246.24,245.84,246.05,3700.0
2025-06-02 11:15:00,246.09,246.22,245.93,246.12,4368.0,246.09,246.22,245.93,246.12,4368.0
2025-06-02 11:20:00,246.18,246.34,245.95,246.18,6516.0,246.18,246.34,245.95,246.18,6516.0
2025-06-02 11:25:00,246.17,246.28,245.77,245.85,8191.0,246.17,246.28,245.77,245.85,8191.0
2025-06-02 11:30:00,245.85,246.15,245.84,245.84,4785.0,245.85,246.15,245.84,245.84,4785.0
2025-06-02 11:35:00,245.93,246.19,245.78,246.09,3063.0,245.93,246.19,245.78,246.09,3063.0
2025-06-02 11:40:00,245.98,246.33,245.91,246.27,4571.0,245.98,246.33,245.91,246.27,4571.0
2025-06-02 11:45:00,246.37,246.88,246.37,246.76,12766.0,246.37,246.88,246.37,246.76,12766.0
2025-06-02 11:50:00,246.76,247.38,246.75,246.99,4800.0,246.76,247.38,246.75,246.99,4800.0
2025-06-02 11:55:00,247.07,247.07,246.6,246.77,6074.0,247.07,247.07,246.6,246.77,6074.0
2025-06-02 12:00:00,246.95,246.95,246.47,246.58,3022.0,246.95,246.95,246.47,246.58,3022.0
2025-06-02 12:05:00,246.59,246.88,246.58,246.88,7361.0,246.59,246.88,246.58,246.88,7361.0
2025-06-02 12:10:00,246.88,247.22,246.88,247.04,3330.0,246.88,247.22,246.88,247.04,3330.0
2025-06-02 12:15:00,247.2,247.2,246.91,247.07,5881.0,247.2,247.2,246.91,247.07,5881.0
2025-06-02 12:20:00,247.12,247.2,246.98,246.99,3562.0,247.12,247.2,246.98,246.99,3562.0
2025-06-02 12:25:00,246.98,247.06,246.85,247.02,16494.0,246.98,247.06,246.85,247.02,16494.0
2025-06-02 12:30:00,247.15,247.15,246.99,247.14,2769.0,247.15,247.15,246.99,247.14,2769.0
2025-06-02 12:35:00,247.08,247.14,247.0,247.04,2078.0,247.08,247.14,247.0,247.04,2078.0
2025-06-02 12:40:00,247.04,247.06,246.64,246.65,17513.0,247.04,247.06,246.64,246.65,17513.0
2025-06-02 12:45:00,246.51,246.74,246.38,246.65,3925.0,246.51,246.74,246.38,246.65,3925.0
2025-06-02 12:50:00,246.66,247.15,246.66,247.15,5242.0,246.66,247.15,246.66,247.15,5242.0
2025-06-02 12:55:00,247.24,247.24,246.91,247.01,3999.0,247.24,247.24,246.91,247.01,3999.0
2025-06-02 13:00:00,247.05,247.38,247.05,247.34,6657.0,247.05,247.38,247.05,247.34,6657.0
2025-06-02 13:05:00,247.33,247.43,247.17,247.43,4607.0,247.33,247.43,247.17,247.43,4607.0
2025-06-02 13:10:00,247.42,247.64,247.39,247.5,12365.0,247.42,247.64,247.39,247.5,12365.0
2025-06-02 13:15:00,247.48,247.57,247.4,247.51,20972.0,247.48,247.57,247.4,247.51,20972.0
2025-06-02 13:20:00,247.51,247.51,247.27,247.5,9364.0,247.51,247.51,247.27,247.5,9364.0
2025-06-02 13:25:00,247.53,247.54,247.44,247.49,3339.0,247.53,247.54,247.44,247.49,3339.0
2025-06-02 13:30:00,247.49,247.71,247.44,247.62,5078.0,247.49,247.71,247.44,247.62,5078.0
2025-06-02 13:35:00,247.62,247.78,247.53,247.76,8763.0,247.62,247.78,247.53,247.76,8763.0
2025-06-02 13:40:00,247.76,247.79,247.62,247.68,24506.0,247.76,247.79,247.62,247.68,24506.0
2025-06-02 13:45:00,247.71,247.74,247.6,247.74,7975.0,247.71,247.74,247.6,247.74,7975.0
2025-06-02 13:50:00,247.63,247.98,247.62,247.92,12215.0,247.63,247.98,247.62,247.92,12215.0
2025-06-02 13:55:00,247.92,247.94,247.59,247.7,17236.0,247.92,247.94,247.59,247.7,17236.0
2025-06-02 14:00:00,247.7,248.0,247.7,247.84,4870.0,247.7,248.0,247.7,247.84,4870.0
2025-06-02 14:05:00,247.97,248.1,247.75,247.97,16497.0,247.97,248.1,247.75,247.97,16497.0
2025-06-02 14:10:00,247.97,248.32,247.96,248.28,6012.0,247.97,248.32,247.96,248.28,6012.0
2025-06-02 14:15:00,248.28,248.81,248.28,248.5,9953.0,248.28,248.81,248.28,248.5,9953.0
2025-06-02 14:20:00,248.49,248.77,248.37,248.48,5130.0,248.49,248.77,248.37,248.48,5130.0
2025-06-02 14:25:00,248.47,248.57,248.43,248.49,3176.0,248.47,248.57,248.43,248.49,3176.0
2025-06-02 14:30:00,248.49,248.54,248.28,248.38,4761.0,248.49,248.54,248.28,248.38,4761.0
2025-06-02 14:35:00,248.28,248.33,248.21,248.26,1705.0,248.28,248.33,248.21,248.26,1705.0
2025-06-02 14:40:00,248.26,248.61,248.25,248.57,2853.0,248.26,248.61,248.25,248.57,2853.0
2025-06-02 14:45:00,248.51,248.66,248.45,248.45,7255.0,248.51,248.66,248.45,248.45,7255.0
2025-06-02 14:50:00,248.5,248.75,248.49,248.68,4226.0,248.5,248.75,248.49,248.68,4226.0
2025-06-02 14:55:00,248.68,248.84,248.68,248.84,3622.0,248.68,248.84,248.68,248.84,3622.0
2025-06-02 15:00:00,248.78,248.91,248.77,248.91,5911.0,248.78,248.91,248.77,248.91,5911.0
2025-06-02 15:05:00,248.87,248.92,248.77,248.87,9039.0,248.87,248.92,248.77,248.87,9039.0
2025-06-02 15:10:00,248.81,248.9,248.81,248.82,1962.0,248.81,248.9,248.81,248.82,1962.0
2025-06-02 15:15:00,248.87,248.94,248.84,248.94,2817.0,248.87,248.94,248.84,248.94,2817.0
2025-06-02 15:20:00,248.94,249.16,248.94,249.16,4719.0,248.94,249.16,248.94,249.16,4719.0
2025-06-02 15:25:00,249.16,249.16,249.03,249.06,4184.0,249.16,249.16,249.03,249.06,4184.0
2025-06-02 15:30:00,249.03,249.09,248.95,248.96,7937.0,249.03,249.09,248.95,248.96,7937.0
2025-06-02 15:35:00,249.0,249.07,248.98,249.06,6533.0,249.0,249.07,248.98,249.06,6533.0
2025-06-02 15:40:00,249.02,249.07,248.93,248.95,18272.0,249.02,249.07,248.93,248.95,18272.0
2025-06-02 15:45:00,248.95,249.08,248.67,248.87,23282.0,248.95,249.08,248.67,248.87,23282.0
2025-06-02 15:50:00,248.94,249.48,248.88,249.06,42409.0,248.94,249.48,248.88,249.06,42409.0
2025-06-02 15:55:00,249.06,249.26,248.87,249.13,71163.0,249.06,249.26,248.87,249.13,71163.0
2025-06-03 09:30:00,248.82,250.23,248.79,250.23,18966.0,248.82,250.23,248.79,250.23,18966.0
2025-06-03 09:35:00,250.22,250.22,249.06,249.11,3660.0,250.22,250.22,249.06,249.11,3660.0
2025-06-03 09:40:00,249.13,249.69,248.96,249.51,16629.0,249.13,249.69,248.96,249.51,16629.0
2025-06-03 09:45:00,249.74,250.02,249.56,249.88,8642.0,249.74,250.02,249.56,249.88,8642.0
2025-06-03 09:50:00,249.8,250.12,249.66,250.03,5495.0,249.8,250.12,249.66,250.03,5495.0
2025-06-03 09:55:00,250.02,250.3,249.23,249.41,7056.0,250.02,250.3,249.23,249.41,7056.0
2025-06-03 10:00:00,249.57,249.84,249.46,249.84,10558.0,249.57,249.84,249.46,249.84,10558.0
2025-06-03 10:05:00,249.92,250.47,249.82,250.43,7997.0,249.92,250.47,249.82,250.43,7997.0
2025-06-03 10:10:00,250.38,250.48,250.25,250.41,3091.0,250.38,250.48,250.25,250.41,3091.0
2025-06-03 10:15:00,250.28,250.75,250.07,250.75,5324.0,250.28,250.75,250.07,250.75,5324.0
2025-06-03 10:20:00,250.75,250.99,250.64,250.93,4039.0,250.75,250.99,250.64,250.93,4039.0
2025-06-03 10:25:00,250.82,251.53,250.81,251.51,12029.0,250.82,251.53,250.81,251.51,12029.0
2025-06-03 10:30:00,251.42,251.89,251.33,251.8,18703.0,251.42,251.89,251.33,251.8,18703.0
2025-06-03 10:35:00,251.76,251.88,251.21,251.24,14467.0,251.76,251.88,251.21,251.24,14467.0
2025-06-03 10:40:00,251.3,251.42,251.19,251.26,4119.0,251.3,251.42,251.19,251.26,4119.0
2025-06-03 10:45:00,251.31,251.88,251.31,251.88,12113.0,251.31,251.88,251.31,251.88,12113.0
2025-06-03 10:50:00,251.88,251.88,251.24,251.26,14267.0,251.88,251.88,251.24,251.26,14267.0
2025-06-03 10:55:00,251.3,251.46,251.15,251.45,3130.0,251.3,251.46,251.15,251.45,3130.0
2025-06-03 11:00:00,251.51,252.31,251.49,252.12,19780.0,251.51,252.31,251.49,252.12,19780.0
2025-06-03 11:05:00,252.11,252.38,251.97,252.02,4997.0,252.11,252.38,251.97,252.02,4997.0
2025-06-03 11:10:00,252.05,252.18,251.95,252.07,16952.0,252.05,252.18,251.95,252.07,16952.0
2025-06-03 11:15:00,252.12,252.38,252.09,252.33,9213.0,252.12,252.38,252.09,252.33,9213.0
2025-06-03 11:20:00,252.38,252.65,252.36,252.56,2834.0,252.38,252.65,252.36,252.56,2834.0
2025-06-03 11:25:00,252.64,252.79,252.09,252.23,19379.0,252.64,252.79,252.09,252.23,19379.0
2025-06-03 11:30:00,252.19,252.31,252.19,252.24,1000.0,252.19,252.31,252.19,252.24,1000.0
2025-06-03 11:35:00,252.24,252.53,252.24,252.42,3582.0,252.24,252.53,252.24,252.42,3582.0
2025-06-03 11:40:00,252.45,252.5,252.34,252.42,5203.0,252.45,252.5,252.34,252.42,5203.0
2025-06-03 11:45:00,252.42,252.58,252.3,252.51,6491.0,252.42,252.58,252.3,252.51,6491.0
2025-06-03 11:50:00,252.46,252.5,252.3,252.41,5629.0,252.46,252.5,252.3,252.41,5629.0
2025-06-03 11:55:00,252.34,252.71,252.31,252.64,13347.0,252.34,252.71,252.31,252.64,13347.0
2025-06-03 12:00:00,252.66,252.66,252.31,252.32,7140.0,252.66,252.66,252.31,252.32,7140.0
2025-06-03 12:05:00,252.4,252.44,251.95,252.02,8685.0,252.4,252.44,251.95,252.02,8685.0
2025-06-03 12:10:00,252.03,252.03,251.86,252.0,5111.0,252.03,252.03,251.86,252.0,5111.0
2025-06-03 12:15:00,252.04,252.21,252.03,252.12,2485.0,252.04,252.21,252.03,252.12,2485.0
2025-06-03 12:20:00,252.09,252.12,251.75,251.98,5192.0,252.09,252.12,251.75,251.98,5192.0
2025-06-03 12:25:00,252.07,252.14,252.0,252.06,2655.0,252.07,252.14,252.0,252.06,2655.0
2025-06-03 12:30:00,252.07,252.2,252.0,252.12,4371.0,252.07,252.2,252.0,252.12,4371.0
2025-06-03 12:35:00,252.09,252.1,251.86,251.86,3683.0,252.09,252.1,251.86,251.86,3683.0
2025-06-03 12:40:00,251.86,252.06,251.79,251.95,4040.0,251.86,252.06,251.79,251.95,4040.0
2025-06-03 12:45:00,251.96,252.02,251.85,251.91,1700.0,251.96,252.02,251.85,251.91,1700.0
2025-06-03 12:50:00,251.94,252.13,251.94,252.11,3217.0,251.94,252.13,251.94,252.11,3217.0
2025-06-03 12:55:00,252.14,252.25,252.12,252.21,5456.0,252.14,252.25,252.12,252.21,5456.0
2025-06-03 13:00:00,252.24,252.24,252.02,252.13,7026.0,252.24,252.24,252.02,252.13,7026.0
2025-06-03 13:05:00,252.15,252.25,252.14,252.18,2976.0,252.15,252.25,252.14,252.18,2976.0
2025-06-03 13:10:00,252.28,252.63,252.28,252.63,2929.0,252.28,252.63,252.28,252.63,2929.0
2025-06-03 13:15:00,252.61,252.64,252.41,252.51,4388.0,252.61,252.64,252.41,252.51,4388.0
2025-06-03 13:20:00,252.54,252.62,252.48,252.62,855.0,252.54,252.62,252.48,252.62,855.0
2025-06-03 13:25:00,252.53,252.54,252.45,252.54,3661.0,252.53,252.54,252.45,252.54,3661.0
2025-06-03 13:30:00,252.56,252.58,252.41,252.57,5132.0,252.56,252.58,252.41,252.57,5132.0
2025-06-03 13:35:00,252.59,252.73,252.56,252.73,2345.0,252.59,252.73,252.56,252.73,2345.0
2025-06-03 13:40:00,252.7,252.7,252.55,252.57,5026.0,252.7,252.7,252.55,252.57,5026.0
2025-06-03 13:45:00,252.57,252.74,252.55,252.66,1255.0,252.57,252.74,252.55,252.66,1255.0
2025-06-03 13:50:00,252.56,252.58,252.32,252.32,5168.0,252.56,252.58,252.32,252.32,5168.0
2025-06-03 13:55:00,252.34,252.35,252.16,252.24,3569.0,252.34,252.35,252.16,252.24,3569.0
2025-06-03 14:00:00,252.24,252.35,251.84,252.17,7626.0,252.24,252.35,251.84,252.17,7626.0
2025-06-03 14:05:00,252.16,252.4,252.14,252.4,7291.0,252.16,252.4,252.14,252.4,7291.0
2025-06-03 14:10:00,252.34,252.34,252.2,252.3,3039.0,252.34,252.34,252.2,252.3,3039.0
2025-06-03 14:15:00,252.26,252.47,252.26,252.4,9134.0,252.26,252.47,252.26,252.4,9134.0
2025-06-03 14:20:00,252.46,252.73,252.46,252.73,7125.0,252.46,252.73,252.46,252.73,7125.0
2025-06-03 14:25:00,252.66,252.79,252.64,252.73,3503.0,252.66,252.79,252.64,252.73,3503.0
2025-06-03 14:30:00,252.73,252.73,252.67,252.7,3400.0,252.73,252.73,252.67,252.7,3400.0
2025-06-03 14:35:00,252.67,252.67,252.55,252.58,6572.0,252.67,252.67,252.55,252.58,6572.0
2025-06-03 14:40:00,252.61,252.64,252.17,252.17,5622.0,252.61,252.64,252.17,252.17,5622.0
2025-06-03 14:45:00,252.17,252.3,252.06,252.12,3563.0,252.17,252.3,252.06,252.12,3563.0
2025-06-03 14:50:00,252.17,252.22,251.98,251.98,8698.0,252.17,252.22,251.98,251.98,8698.0
2025-06-03 14:55:00,251.98,252.06,251.81,251.83,8764.0,251.98,252.06,251.81,251.83,8764.0
2025-06-03 15:00:00,251.89,251.96,251.81,251.86,3661.0,251.89,251.96,251.81,251.86,3661.0
2025-06-03 15:05:00,251.83,251.87,251.73,251.84,9928.0,251.83,251.87,251.73,251.84,9928.0
2025-06-03 15:10:00,251.79,251.84,251.59,251.65,6385.0,251.79,251.84,251.59,251.65,6385.0
2025-06-03 15:15:00,251.59,251.67,251.47,251.63,5280.0,251.59,251.67,251.47,251.63,5280.0
2025-06-03 15:20:00,251.59,251.64,251.41,251.43,6463.0,251.59,251.64,251.41,251.43,6463.0
2025-06-03 15:25:00,251.43,251.43,251.27,251.34,7149.0,251.43,251.43,251.27,251.34,7149.0
2025-06-03 15:30:00,251.33,251.48,251.32,251.32,9590.0,251.33,251.48,251.32,251.32,9590.0
2025-06-03 15:35:00,251.31,251.43,251.27,251.39,9831.0,251.31,251.43,251.27,251.39,9831.0
2025-06-03 15:40:00,251.38,251.39,251.06,251.18,10612.0,251.38,251.39,251.06,251.18,10612.0
2025-06-03 15:45:00,251.18,251.18,250.85,250.94,11151.0,251.18,251.18,250.85,250.94,11151.0
2025-06-03 15:50:00,250.87,251.41,250.7,251.41,53451.0,250.87,251.41,250.7,251.41,53451.0
2025-06-03 15:55:00,251.41,251.41,251.04,251.09,65369.0,251.41,251.41,251.04,251.09,65369.0
2025-06-04 09:30:00,251.12,251.95,251.12,251.54,10865.0,251.12,251.95,251.12,251.54,10865.0
2025-06-04 09:35:00,251.54,251.54,250.96,250.99,1862.0,251.54,251.54,250.96,250.99,1862.0
2025-06-04 09:40:00,251.41,251.59,251.23,251.41,6492.0,251.41,251.59,251.23,251.41,6492.0
2025-06-04 09:45:00,251.43,251.69,251.29,251.65,4689.0,251.43,251.69,251.29,251.65,4689.0
2025-06-04 09:50:00,251.65,251.66,251.41,251.47,6794.0,251.65,251.66,251.41,251.47,6794.0
2025-06-04 09:55:00,251.47,251.98,251.26,251.98,2688.0,251.47,251.98,251.26,251.98,2688.0
2025-06-04 10:00:00,251.78,252.03,251.55,251.84,12037.0,251.78,252.03,251.55,251.84,12037.0
2025-06-04 10:05:00,251.84,251.84,250.96,251.32,8824.0,251.84,251.84,250.96,251.32,8824.0
2025-06-04 10:10:00,251.26,251.58,251.25,251.25,1613.0,251.26,251.58,251.25,251.25,1613.0
2025-06-04 10:15:00,251.43,251.54,251.1,251.53,2056.0,251.43,251.54,251.1,251.53,2056.0
2025-06-04 10:20:00,251.55,251.66,251.34,251.59,3761.0,251.55,251.66,251.34,251.59,3761.0
2025-06-04 10:25:00,251.66,251.81,251.65,251.74,912.0,251.66,251.81,251.65,251.74,912.0
2025-06-04 10:30:00,251.83,252.04,251.74,252.04,5045.0,251.83,252.04,251.74,252.04,5045.0
2025-06-04 10:35:00,252.03,252.04,251.75,251.76,3962.0,252.03,252.04,251.75,251.76,3962.0
2025-06-04 10:40:00,251.67,251.72,251.21,251.21,3612.0,251.67,251.72,251.21,251.21,3612.0
2025-06-04 10:45:00,251.21,251.45,251.04,251.45,2722.0,251.21,251.45,251.04,251.45,2722.0
2025-06-04 10:50:00,251.27,251.32,251.03,251.32,1627.0,251.27,251.32,251.03,251.32,1627.0
2025-06-04 10:55:00,251.38,251.63,251.31,251.58,1485.0,251.38,251.63,251.31,251.58,1485.0
2025-06-04 11:00:00,251.46,251.92,251.46,251.81,10001.0,251.46,251.92,251.46,251.81,10001.0
2025-06-04 11:05:00,251.79,252.13,251.74,252.05,3548.0,251.79,252.13,251.74,252.05,3548.0
2025-06-04 11:10:00,251.87,251.92,251.68,251.92,1137.0,251.87,251.92,251.68,251.92,1137.0
2025-06-04 11:15:00,251.78,252.03,251.5,252.03,5055.0,251.78,252.03,251.5,252.03,5055.0
2025-06-04 11:20:00,251.97,251.97,251.67,251.68,3390.0,251.97,251.97,251.67,251.68,3390.0
2025-06-04 11:25:00,251.7,251.7,251.44,251.46,3922.0,251.7,251.7,251.44,251.46,3922.0
2025-06-04 11:30:00,251.36,251.68,251.36,251.59,3298.0,251.36,251.68,251.36,251.59,3298.0
2025-06-04 11:35:00,251.54,251.63,251.42,251.42,3453.0,251.54,251.63,251.42,251.42,3453.0
2025-06-04 11:40:00,251.43,251.61,251.33,251.33,9146.0,251.43,251.61,251.33,251.33,9146.0
2025-06-04 11:45:00,251.4,251.55,251.4,251.55,1383.0,251.4,251.55,251.4,251.55,1383.0
2025-06-04 11:50:00,251.67,251.7,251.02,251.02,4132.0,251.67,251.7,251.02,251.02,4132.0
2025-06-04 11:55:00,250.96,250.98,250.84,250.84,1964.0,250.96,250.98,250.84,250.84,1964.0
2025-06-04 12:00:00,250.85,250.85,250.48,250.54,2615.0,250.85,250.85,250.48,250.54,2615.0
2025-06-04 12:05:00,250.31,250.47,250.22,250.37,3401.0,250.31,250.47,250.22,250.37,3401.0
2025-06-04 12:10:00,250.34,250.34,249.89,249.89,3198.0,250.34,250.34,249.89,249.89,3198.0
2025-06-04 12:15:00,249.83,250.0,249.75,249.87,2905.0,249.83,250.0,249.75,249.87,2905.0
2025-06-04 12:20:00,249.77,249.88,249.69,249.78,1822.0,249.77,249.88,249.69,249.78,1822.0
2025-06-04 12:25:00,249.78,249.89,249.24,249.29,6807.0,249.78,249.89,249.24,249.29,6807.0
2025-06-04 12:30:00,249.24,249.56,249.23,249.51,5734.0,249.24,249.56,249.23,249.51,5734.0
2025-06-04 12:35:00,249.45,249.45,249.28,249.35,1756.0,249.45,249.45,249.28,249.35,1756.0
2025-06-04 12:40:00,249.26,249.44,249.26,249.4,3383.0,249.26,249.44,249.26,249.4,3383.0
2025-06-04 12:45:00,249.35,249.67,249.27,249.6,15295.0,249.35,249.67,249.27,249.6,15295.0
2025-06-04 12:50:00,249.55,250.1,249.53,250.05,10663.0,249.55,250.1,249.53,250.05,10663.0
2025-06-04 12:55:00,249.95,250.13,249.9,250.07,17732.0,249.95,250.13,249.9,250.07,17732.0
2025-06-04 13:00:00,249.98,250.3,249.92,250.28,11260.0,249.98,250.3,249.92,250.28,11260.0
2025-06-04 13:05:00,250.26,250.32,250.17,250.24,10513.0,250.26,250.32,250.17,250.24,10513.0
2025-06-04 13:10:00,250.3,250.39,250.25,250.29,7454.0,250.3,250.39,250.25,250.29,7454.0
2025-06-04 13:15:00,250.34,250.43,250.33,250.42,939.0,250.34,250.43,250.33,250.42,939.0
2025-06-04 13:20:00,250.42,250.7,250.32,250.6,17207.0,250.42,250.7,250.32,250.6,17207.0
2025-06-04 13:25:00,250.55,250.74,250.46,250.68,11123.0,250.55,250.74,250.46,250.68,11123.0
2025-06-04 13:30:00,250.69,250.69,250.53,250.65,3409.0,250.69,250.69,250.53,250.65,3409.0
2025-06-04 13:35:00,250.72,250.72,250.5,250.58,7819.0,250.72,250.72,250.5,250.58,7819.0
2025-06-04 13:40:00,250.53,250.53,250.31,250.31,11081.0,250.53,250.53,250.31,250.31,11081.0
2025-06-04 13:45:00,250.31,250.51,250.26,250.51,3313.0,250.31,250.51,250.26,250.51,3313.0
2025-06-04 13:50:00,250.59,251.1,250.55,251.03,17022.0,250.59,251.1,250.55,251.03,17022.0
2025-06-04 13:55:00,250.99,251.05,250.94,251.04,5328.0,250.99,251.05,250.94,251.04,5328.0
2025-06-04 14:00:00,251.04,251.29,251.03,251.25,3562.0,251.04,251.29,251.03,251.25,3562.0
2025-06-04 14:05:00,251.2,251.27,251.1,251.19,3851.0,251.2,251.27,251.1,251.19,3851.0
2025-06-04 14:10:00,251.21,251.21,251.09,251.12,2357.0,251.21,251.21,251.09,251.12,2357.0
2025-06-04 14:15:00,251.12,251.21,251.0,251.1,7141.0,251.12,251.21,251.0,251.1,7141.0
2025-06-04 14:20:00,251.11,251.23,250.97,251.02,7252.0,251.11,251.23,250.97,251.02,7252.0
2025-06-04 14:25:00,251.02,251.1,251.0,251.02,4632.0,251.02,251.1,251.0,251.02,4632.0
2025-06-04 14:30:00,251.02,251.08,250.89,250.91,5640.0,251.02,251.08,250.89,250.91,5640.0
2025-06-04 14:35:00,250.91,250.96,250.61,250.61,5049.0,250.91,250.96,250.61,250.61,5049.0
2025-06-04 14:40:00,250.61,250.62,250.5,250.53,4130.0,250.61,250.62,250.5,250.53,4130.0
2025-06-04 14:45:00,250.57,250.67,250.33,250.38,5131.0,250.57,250.67,250.33,250.38,5131.0
2025-06-04 14:50:00,250.32,250.48,250.3,250.43,5653.0,250.32,250.48,250.3,250.43,5653.0
2025-06-04 14:55:00,250.42,250.44,250.35,250.39,3540.0,250.42,250.44,250.35,250.39,3540.0
2025-06-04 15:00:00,250.38,250.44,250.28,250.29,5010.0,250.38,250.44,250.28,250.29,5010.0
2025-06-04 15:05:00,250.32,250.36,250.16,250.16,6545.0,250.32,250.36,250.16,250.16,6545.0
2025-06-04 15:10:00,250.16,250.28,250.16,250.17,9021.0,250.16,250.28,250.16,250.17,9021.0
2025-06-04 15:15:00,250.11,250.2,250.01,250.1,4582.0,250.11,250.2,250.01,250.1,4582.0
2025-06-04 15:20:00,250.11,250.29,250.03,250.27,6497.0,250.11,250.29,250.03,250.27,6497.0
2025-06-04 15:25:00,250.28,250.28,250.14,250.19,19396.0,250.28,250.28,250.14,250.19,19396.0
2025-06-04 15:30:00,250.18,250.36,250.11,250.12,8225.0,250.18,250.36,250.11,250.12,8225.0
2025-06-04 15:35:00,249.97,250.01,249.74,249.74,4433.0,249.97,250.01,249.74,249.74,4433.0
2025-06-04 15:40:00,249.74,249.97,249.63,249.96,6852.0,249.74,249.97,249.63,249.96,6852.0
2025-06-04 15:45:00,249.96,250.07,249.78,249.84,9317.0,249.96,250.07,249.78,249.84,9317.0
2025-06-04 15:50:00,249.78,249.86,249.48,249.49,28256.0,249.78,249.86,249.48,249.49,28256.0
2025-06-04 15:55:00,249.44,249.72,249.3,249.44,96361.0,249.44,249.72,249.3,249.44,96361.0
2025-06-05 09:30:00,249.0,249.37,248.76,249.37,8315.0,249.0,249.37,248.76,249.37,8315.0
2025-06-05 09:35:00,249.36,249.57,248.76,248.76,899.0,249.36,249.57,248.76,248.76,899.0
2025-06-05 09:40:00,248.74,249.66,248.74,248.95,2881.0,248.74,249.66,248.74,248.95,2881.0
2025-06-05 09:45:00,248.82,249.24,248.59,248.98,4383.0,248.82,249.24,248.59,248.98,4383.0
2025-06-05 09:50:00,248.91,249.14,248.85,248.9,1656.0,248.91,249.14,248.85,248.9,1656.0
2025-06-05 09:55:00,248.76,248.79,248.53,248.55,10628.0,248.76,248.79,248.53,248.55,10628.0
2025-06-05 10:00:00,248.55,249.25,248.55,249.04,1535.0,248.55,249.25,248.55,249.04,1535.0
2025-06-05 10:05:00,249.34,249.53,248.64,248.64,4021.0,249.34,249.53,248.64,248.64,4021.0
2025-06-05 10:10:00,248.74,249.21,248.73,249.06,5172.0,248.74,249.21,248.73,249.06,5172.0
2025-06-05 10:15:00,249.06,249.23,248.93,248.93,6670.0,249.06,249.23,248.93,248.93,6670.0
2025-06-05 10:20:00,249.05,249.74,249.05,249.7,8076.0,249.05,249.74,249.05,249.7,8076.0
2025-06-05 10:25:00,249.59,249.59,249.07,249.22,2762.0,249.59,249.59,249.07,249.22,2762.0
2025-06-05 10:30:00,249.17,249.27,248.56,248.59,5233.0,249.17,249.27,248.56,248.59,5233.0
2025-06-05 10:35:00,248.52,248.73,248.18,248.73,3139.0,248.52,248.73,248.18,248.73,3139.0
2025-06-05 10:40:00,248.72,249.36,248.66,249.36,1393.0,248.72,249.36,248.66,249.36,1393.0
2025-06-05 10:45:00,249.49,249.61,249.1,249.1,2928.0,249.49,249.61,249.1,249.1,2928.0
2025-06-05 10:50:00,249.06,249.07,248.85,249.0,946.0,249.06,249.07,248.85,249.0,946.0
2025-06-05 10:55:00,249.08,249.08,248.95,249.0,1251.0,249.08,249.08,248.95,249.0,1251.0
2025-06-05 11:00:00,249.18,249.28,249.15,249.21,1981.0,249.18,249.28,249.15,249.21,1981.0
2025-06-05 11:05:00,249.34,249.34,248.79,249.04,3936.0,249.34,249.34,248.79,249.04,3936.0
2025-06-05 11:10:00,249.06,249.44,249.06,249.37,1369.0,249.06,249.44,249.06,249.37,1369.0
2025-06-05 11:15:00,249.33,249.75,249.33,249.66,3250.0,249.33,249.75,249.33,249.66,3250.0
2025-06-05 11:20:00,249.63,249.76,249.57,249.76,2037.0,249.63,249.76,249.57,249.76,2037.0
2025-06-05 11:25:00,249.61,250.08,249.61,250.02,15711.0,249.61,250.08,249.61,250.02,15711.0
2025-06-05 11:30:00,250.09,250.35,249.97,250.35,1610.0,250.09,250.35,249.97,250.35,1610.0
2025-06-05 11:35:00,250.28,250.41,250.27,250.39,3441.0,250.28,250.41,250.27,250.39,3441.0
2025-06-05 11:40:00,250.44,250.44,250.27,250.39,7795.0,250.44,250.44,250.27,250.39,7795.0
2025-06-05 11:45:00,250.32,250.32,250.03,250.04,4200.0,250.32,250.32,250.03,250.04,4200.0
2025-06-05 11:50:00,250.09,250.27,250.03,250.17,4372.0,250.09,250.27,250.03,250.17,4372.0
2025-06-05 11:55:00,250.31,250.47,250.3,250.35,4267.0,250.31,250.47,250.3,250.35,4267.0
2025-06-05 12:00:00,250.34,250.49,250.34,250.49,610.0,250.34,250.49,250.34,250.49,610.0
2025-06-05 12:05:00,250.5,250.58,250.21,250.3,6595.0,250.5,250.58,250.21,250.3,6595.0
2025-06-05 12:10:00,250.34,250.52,250.34,250.52,2669.0,250.34,250.52,250.34,250.52,2669.0
2025-06-05 12:15:00,250.51,250.67,250.22,250.42,3800.0,250.51,250.67,250.22,250.42,3800.0
2025-06-05 12:20:00,250.43,250.53,250.36,250.4,1670.0,250.43,250.53,250.36,250.4,1670.0
2025-06-05 12:25:00,250.42,250.64,250.37,250.64,1402.0,250.42,250.64,250.37,250.64,1402.0
2025-06-05 12:30:00,250.62,250.62,250.53,250.53,2275.0,250.62,250.62,250.53,250.53,2275.0
2025-06-05 12:35:00,250.57,250.6,250.19,250.3,8916.0,250.57,250.6,250.19,250.3,8916.0
2025-06-05 12:40:00,250.32,250.42,250.08,250.14,2419.0,250.32,250.42,250.08,250.14,2419.0
2025-06-05 12:45:00,250.08,250.09,249.41,249.59,2505.0,250.08,250.09,249.41,249.59,2505.0
2025-06-05 12:50:00,249.43,249.78,249.4,249.63,7088.0,249.43,249.78,249.4,249.63,7088.0
2025-06-05 12:55:00,249.63,249.68,249.51,249.51,820.0,249.63,249.68,249.51,249.51,820.0
2025-06-05 13:00:00,249.52,249.99,249.4,249.99,2295.0,249.52,249.99,249.4,249.99,2295.0
2025-06-05 13:05:00,249.85,250.22,249.85,250.22,400.0,249.85,250.22,249.85,250.22,400.0
2025-06-05 13:10:00,250.33,250.62,250.25,250.5,2757.0,250.33,250.62,250.25,250.5,2757.0
2025-06-05 13:15:00,250.59,250.59,250.44,250.44,1671.0,250.59,250.59,250.44,250.44,1671.0
2025-06-05 13:20:00,250.49,250.63,250.49,250.59,1727.0,250.49,250.63,250.49,250.59,1727.0
2025-06-05 13:25:00,250.61,250.66,250.53,250.57,2696.0,250.61,250.66,250.53,250.57,2696.0
2025-06-05 13:30:00,250.54,250.72,250.54,250.64,795.0,250.54,250.72,250.54,250.64,795.0
2025-06-05 13:35:00,250.7,250.84,250.65,250.82,3928.0,250.7,250.84,250.65,250.82,3928.0
2025-06-05 13:40:00,250.84,250.91,250.59,250.59,10593.0,250.84,250.91,250.59,250.59,10593.0
2025-06-05 13:45:00,250.65,250.65,250.44,250.49,2173.0,250.65,250.65,250.44,250.49,2173.0
2025-06-05 13:50:00,250.54,250.58,250.4,250.58,3209.0,250.54,250.58,250.4,250.58,3209.0
2025-06-05 13:55:00,250.41,250.45,250.18,250.26,3128.0,250.41,250.45,250.18,250.26,3128.0
2025-06-05 14:00:00,250.28,250.38,250.04,250.05,3875.0,250.28,250.38,250.04,250.05,3875.0
2025-06-05 14:05:00,250.04,250.07,249.87,249.94,3737.0,250.04,250.07,249.87,249.94,3737.0
2025-06-05 14:10:00,249.91,250.1,249.79,250.09,4946.0,249.91,250.1,249.79,250.09,4946.0
2025-06-05 14:15:00,249.95,249.95,249.25,249.62,3520.0,249.95,249.95,249.25,249.62,3520.0
2025-06-05 14:20:00,249.61,249.92,249.57,249.92,3359.0,249.61,249.92,249.57,249.92,3359.0
2025-06-05 14:25:00,249.84,249.95,249.82,249.93,2786.0,249.84,249.95,249.82,249.93,2786.0
2025-06-05 14:30:00,249.86,249.98,249.64,249.68,17689.0,249.86,249.98,249.64,249.68,17689.0
2025-06-05 14:35:00,249.68,249.69,249.21,249.44,7735.0,249.68,249.69,249.21,249.44,7735.0
2025-06-05 14:40:00,249.44,249.56,249.3,249.34,15899.0,249.44,249.56,249.3,249.34,15899.0
2025-06-05 14:45:00,249.4,249.46,249.23,249.24,6896.0,249.4,249.46,249.23,249.24,6896.0
2025-06-05 14:50:00,249.29,249.55,249.28,249.49,7193.0,249.29,249.55,249.28,249.49,7193.0
2025-06-05 14:55:00,249.48,249.56,249.33,249.49,5523.0,249.48,249.56,249.33,249.49,5523.0
2025-06-05 15:00:00,249.52,249.58,249.27,249.27,5229.0,249.52,249.58,249.27,249.27,5229.0
2025-06-05 15:05:00,249.3,249.3,249.14,249.15,3910.0,249.3,249.3,249.14,249.15,3910.0
2025-06-05 15:10:00,249.24,249.24,248.58,248.64,5711.0,249.24,249.24,248.58,248.64,5711.0
2025-06-05 15:15:00,248.64,248.67,247.54,247.58,8663.0,248.64,248.67,247.54,247.58,8663.0
2025-06-05 15:20:00,247.58,247.67,247.27,247.61,8198.0,247.58,247.67,247.27,247.61,8198.0
2025-06-05 15:25:00,247.53,248.2,247.52,248.09,9030.0,247.53,248.2,247.52,248.09,9030.0
2025-06-05 15:30:00,248.16,248.61,248.09,248.52,8109.0,248.16,248.61,248.09,248.52,8109.0
2025-06-05 15:35:00,248.61,249.17,248.58,249.01,8817.0,248.61,249.17,248.58,249.01,8817.0
2025-06-05 15:40:00,248.92,249.13,248.8,248.84,2938.0,248.92,249.13,248.8,248.84,2938.0
2025-06-05 15:45:00,248.89,249.15,248.87,249.09,5945.0,248.89,249.15,248.87,249.09,5945.0
2025-06-05 15:50:00,248.96,249.07,248.37,248.37,13487.0,248.96,249.07,248.37,248.37,13487.0
2025-06-05 15:55:00,248.44,248.6,248.2,248.46,50156.0,248.44,248.6,248.2,248.46,50156.0
2025-06-06 09:30:00,250.98,251.15,250.01,250.12,13967.0,250.98,251.15,250.01,250.12,13967.0
2025-06-06 09:35:00,250.42,250.42,249.51,249.83,8367.0,250.42,250.42,249.51,249.83,8367.0
2025-06-06 09:40:00,250.24,250.76,250.1,250.76,5881.0,250.24,250.76,250.1,250.76,5881.0
2025-06-06 09:45:00,250.83,251.22,250.63,251.03,2158.0,250.83,251.22,250.63,251.03,2158.0
2025-06-06 09:50:00,251.0,251.01,250.56,250.73,5335.0,251.0,251.01,250.56,250.73,5335.0
2025-06-06 09:55:00,250.67,251.11,250.55,250.95,7399.0,250.67,251.11,250.55,250.95,7399.0
2025-06-06 10:00:00,250.95,250.95,250.71,250.79,12717.0,250.95,250.95,250.71,250.79,12717.0
2025-06-06 10:05:00,250.79,250.82,250.23,250.26,5179.0,250.79,250.82,250.23,250.26,5179.0
2025-06-06 10:10:00,250.31,250.31,249.62,249.9,6571.0,250.31,250.31,249.62,249.9,6571.0
2025-06-06 10:15:00,249.98,249.98,249.6,249.62,4711.0,249.98,249.98,249.6,249.62,4711.0
2025-06-06 10:20:00,249.64,250.16,249.64,250.13,34052.0,249.64,250.16,249.64,250.13,34052.0
2025-06-06 10:25:00,250.12,250.41,250.11,250.41,13645.0,250.12,250.41,250.11,250.41,13645.0
2025-06-06 10:30:00,250.34,250.63,250.3,250.53,11547.0,250.34,250.63,250.3,250.53,11547.0
2025-06-06 10:35:00,250.53,250.72,250.47,250.58,4819.0,250.53,250.72,250.47,250.58,4819.0
2025-06-06 10:40:00,250.58,250.73,250.46,250.63,6163.0,250.58,250.73,250.46,250.63,6163.0
2025-06-06 10:45:00,250.7,251.2,250.63,251.18,44733.0,250.7,251.2,250.63,251.18,44733.0
2025-06-06 10:50:00,251.21,251.29,251.03,251.16,7944.0,251.21,251.29,251.03,251.16,7944.0
2025-06-06 10:55:00,251.2,251.35,251.12,251.34,2333.0,251.2,251.35,251.12,251.34,2333.0
2025-06-06 11:00:00,251.23,251.3,251.04,251.05,5299.0,251.23,251.3,251.04,251.05,5299.0
2025-06-06 11:05:00,251.02,251.47,251.02,251.44,30813.0,251.02,251.47,251.02,251.44,30813.0
2025-06-06 11:10:00,251.43,251.48,251.2,251.35,22910.0,251.43,251.48,251.2,251.35,22910.0
2025-06-06 11:15:00,251.38,251.69,250.88,251.34,39516.0,251.38,251.69,250.88,251.34,39516.0
2025-06-06 11:20:00,251.19,251.71,251.04,251.5,6878.0,251.19,251.71,251.04,251.5,6878.0
2025-06-06 11:25:00,251.72,251.94,251.57,251.67,10315.0,251.72,251.94,251.57,251.67,10315.0
2025-06-06 11:30:00,251.75,251.75,251.57,251.62,20556.0,251.75,251.75,251.57,251.62,20556.0
2025-06-06 11:35:00,251.62,252.0,251.61,251.71,12669.0,251.62,252.0,251.61,251.71,12669.0
2025-06-06 11:40:00,251.52,251.73,251.52,251.66,1478.0,251.52,251.73,251.52,251.66,1478.0
2025-06-06 11:45:00,251.67,252.05,251.52,252.04,22691.0,251.67,252.05,251.52,252.04,22691.0
2025-06-06 11:50:00,252.1,252.1,252.08,252.1,811.0,252.1,252.1,252.08,252.1,811.0
2025-06-06 11:55:00,252.08,252.13,251.87,252.13,5436.0,252.08,252.13,251.87,252.13,5436.0
2025-06-06 12:00:00,252.02,252.18,252.0,252.15,2174.0,252.02,252.18,252.0,252.15,2174.0
2025-06-06 12:05:00,252.26,252.39,252.22,252.3,2712.0,252.26,252.39,252.22,252.3,2712.0
2025-06-06 12:10:00,252.3,252.4,252.27,252.28,1500.0,252.3,252.4,252.27,252.28,1500.0
2025-06-06 12:15:00,252.38,252.39,252.18,252.28,5128.0,252.38,252.39,252.18,252.28,5128.0
2025-06-06 12:20:00,252.27,252.27,251.95,251.97,23434.0,252.27,252.27,251.95,251.97,23434.0
2025-06-06 12:25:00,251.99,251.99,251.43,251.62,6504.0,251.99,251.99,251.43,251.62,6504.0
2025-06-06 12:30:00,251.59,251.72,251.55,251.57,900.0,251.59,251.72,251.55,251.57,900.0
2025-06-06 12:35:00,251.55,251.72,251.55,251.59,1816.0,251.55,251.72,251.55,251.59,1816.0
2025-06-06 12:40:00,251.59,251.73,251.22,251.23,9342.0,251.59,251.73,251.22,251.23,9342.0
2025-06-06 12:45:00,251.23,251.54,251.22,251.54,2349.0,251.23,251.54,251.22,251.54,2349.0
2025-06-06 12:50:00,251.62,251.62,251.36,251.53,10833.0,251.62,251.62,251.36,251.53,10833.0
2025-06-06 12:55:00,251.53,251.55,251.24,251.35,6240.0,251.53,251.55,251.24,251.35,6240.0
2025-06-06 13:00:00,251.32,251.5,251.28,251.47,6606.0,251.32,251.5,251.28,251.47,6606.0
2025-06-06 13:05:00,251.28,251.32,251.22,251.22,2481.0,251.28,251.32,251.22,251.22,2481.0
2025-06-06 13:10:00,251.22,251.27,251.11,251.2,17391.0,251.22,251.27,251.11,251.2,17391.0
2025-06-06 13:15:00,251.19,251.42,251.08,251.42,3013.0,251.19,251.42,251.08,251.42,3013.0
2025-06-06 13:20:00,251.56,251.68,251.47,251.68,900.0,251.56,251.68,251.47,251.68,900.0
2025-06-06 13:25:00,251.66,251.66,251.55,251.6,1092.0,251.66,251.66,251.55,251.6,1092.0
2025-06-06 13:30:00,251.59,251.79,251.59,251.67,4452.0,251.59,251.79,251.59,251.67,4452.0
2025-06-06 13:35:00,251.55,251.73,251.53,251.73,3740.0,251.55,251.73,251.53,251.73,3740.0
2025-06-06 13:40:00,251.68,251.76,251.68,251.73,3686.0,251.68,251.76,251.68,251.73,3686.0
2025-06-06 13:45:00,251.8,251.8,251.61,251.61,813.0,251.8,251.8,251.61,251.61,813.0
2025-06-06 13:50:00,251.76,251.89,251.75,251.78,5906.0,251.76,251.89,251.75,251.78,5906.0
2025-06-06 13:55:00,251.83,251.84,251.72,251.8,1881.0,251.83,251.84,251.72,251.8,1881.0
2025-06-06 14:00:00,251.8,252.32,251.79,252.26,21325.0,251.8,252.32,251.79,252.26,21325.0
2025-06-06 14:05:00,252.3,252.32,252.15,252.29,2791.0,252.3,252.32,252.15,252.29,2791.0
2025-06-06 14:10:00,252.23,252.38,252.15,252.38,12062.0,252.23,252.38,252.15,252.38,12062.0
2025-06-06 14:15:00,252.4,252.59,252.39,252.59,8879.0,252.4,252.59,252.39,252.59,8879.0
2025-06-06 14:20:00,252.66,252.71,252.4,252.46,15138.0,252.66,252.71,252.4,252.46,15138.0
2025-06-06 14:25:00,252.46,252.46,252.25,252.27,6471.0,252.46,252.46,252.25,252.27,6471.0
2025-06-06 14:30:00,252.35,252.52,252.3,252.52,8782.0,252.35,252.52,252.3,252.52,8782.0
2025-06-06 14:35:00,252.4,252.4,252.22,252.22,2897.0,252.4,252.4,252.22,252.22,2897.0
2025-06-06 14:40:00,252.22,252.22,252.12,252.16,2982.0,252.22,252.22,252.12,252.16,2982.0
2025-06-06 14:45:00,252.04,252.16,252.04,252.16,1770.0,252.04,252.16,252.04,252.16,1770.0
2025-06-06 14:50:00,252.15,252.4,252.13,252.4,6570.0,252.15,252.4,252.13,252.4,6570.0
2025-06-06 14:55:00,252.38,252.41,252.31,252.36,9780.0,252.38,252.41,252.31,252.36,9780.0
2025-06-06 15:00:00,252.33,252.39,252.22,252.27,5235.0,252.33,252.39,252.22,252.27,5235.0
2025-06-06 15:05:00,252.21,252.55,252.2,252.47,17121.0,252.21,252.55,252.2,252.47,17121.0
2025-06-06 15:10:00,252.46,252.46,252.31,252.38,4208.0,252.46,252.46,252.31,252.38,4208.0
2025-06-06 15:15:00,252.35,252.56,252.32,252.52,4419.0,252.35,252.56,252.32,252.52,4419.0
2025-06-06 15:20:00,252.51,252.83,252.46,252.83,10968.0,252.51,252.83,252.46,252.83,10968.0
2025-06-06 15:25:00,252.79,252.87,252.79,252.87,6582.0,252.79,252.87,252.79,252.87,6582.0
2025-06-06 15:30:00,252.84,253.1,252.77,252.98,14723.0,252.84,253.1,252.77,252.98,14723.0
2025-06-06 15:35:00,253.01,253.18,252.92,252.92,12098.0,253.01,253.18,252.92,252.92,12098.0
2025-06-06 15:40:00,252.87,252.9,252.53,252.63,20648.0,252.87,252.9,252.53,252.63,20648.0
2025-06-06 15:45:00,252.65,252.79,252.53,252.6,12882.0,252.65,252.79,252.53,252.6,12882.0
2025-06-06 15:50:00,252.64,253.11,252.56,252.97,32433.0,252.64,253.11,252.56,252.97,32433.0
2025-06-06 15:55:00,252.97,253.32,252.73,252.76,104511.0,252.97,253.32,252.73,252.76,104511.0
2025-06-09 09:30:00,252.82,253.33,252.06,252.08,10582.0,252.82,253.33,252.06,252.08,10582.0
2025-06-09 09:35:00,252.08,252.68,252.08,252.68,2901.0,252.08,252.68,252.08,252.68,2901.0
2025-06-09 09:40:00,252.84,253.44,252.84,253.44,1369.0,252.84,253.44,252.84,253.44,1369.0
2025-06-09 09:45:00,253.73,254.12,253.07,253.11,4773.0,253.73,254.12,253.07,253.11,4773.0
2025-06-09 09:50:00,252.98,253.24,252.7,252.7,2806.0,252.98,253.24,252.7,252.7,2806.0
2025-06-09 09:55:00,252.61,252.61,252.24,252.24,4184.0,252.61,252.61,252.24,252.24,4184.0
2025-06-09 10:00:00,252.34,252.6,251.32,251.42,6903.0,252.34,252.6,251.32,251.42,6903.0
2025-06-09 10:05:00,251.53,252.23,251.45,252.21,8567.0,251.53,252.23,251.45,252.21,8567.0
2025-06-09 10:10:00,252.28,252.33,251.92,251.92,2560.0,252.28,252.33,251.92,251.92,2560.0
2025-06-09 10:15:00,251.9,252.09,251.78,251.98,5646.0,251.9,252.09,251.78,251.98,5646.0
2025-06-09 10:20:00,251.99,252.74,251.98,252.74,2078.0,251.99,252.74,251.98,252.74,2078.0
2025-06-09 10:25:00,252.85,252.85,252.61,252.67,1135.0,252.85,252.85,252.61,252.67,1135.0
2025-06-09 10:30:00,252.73,252.85,252.47,252.47,2579.0,252.73,252.85,252.47,252.47,2579.0
2025-06-09 10:35:00,252.4,252.4,251.92,251.92,2341.0,252.4,252.4,251.92,251.92,2341.0
2025-06-09 10:40:00,252.08,252.1,251.71,252.1,1537.0,252.08,252.1,251.71,252.1,1537.0
2025-06-09 10:45:00,251.99,252.16,251.89,251.89,5956.0,251.99,252.16,251.89,251.89,5956.0
2025-06-09 10:50:00,251.89,251.89,251.61,251.67,3686.0,251.89,251.89,251.61,251.67,3686.0
2025-06-09 10:55:00,251.73,252.08,251.73,252.06,2526.0,251.73,252.08,251.73,252.06,2526.0
2025-06-09 11:00:00,252.11,252.27,252.02,252.03,1401.0,252.11,252.27,252.02,252.03,1401.0
2025-06-09 11:05:00,252.03,252.16,251.49,251.59,11689.0,252.03,252.16,251.49,251.59,11689.0
2025-06-09 11:10:00,251.52,251.73,251.45,251.45,3379.0,251.52,251.73,251.45,251.45,3379.0
2025-06-09 11:15:00,251.35,251.65,251.28,251.53,3637.0,251.35,251.65,251.28,251.53,3637.0
2025-06-09 11:20:00,251.54,251.66,251.38,251.65,7133.0,251.54,251.66,251.38,251.65,7133.0
2025-06-09 11:25:00,251.65,251.67,251.59,251.64,1813.0,251.65,251.67,251.59,251.64,1813.0
2025-06-09 11:30:00,251.72,251.94,251.67,251.94,4639.0,251.72,251.94,251.67,251.94,4639.0
2025-06-09 11:35:00,252.01,252.2,251.97,252.19,4359.0,252.01,252.2,251.97,252.19,4359.0
2025-06-09 11:40:00,252.21,252.31,252.21,252.31,200.0,252.21,252.31,252.21,252.31,200.0
2025-06-09 11:45:00,252.42,252.42,252.22,252.31,1624.0,252.42,252.42,252.22,252.31,1624.0
2025-06-09 11:50:00,252.35,252.36,252.16,252.16,1201.0,252.35,252.36,252.16,252.16,1201.0
2025-06-09 11:55:00,252.33,252.37,252.28,252.33,1356.0,252.33,252.37,252.28,252.33,1356.0
2025-06-09 12:00:00,252.29,252.46,252.25,252.25,2009.0,252.29,252.46,252.25,252.25,2009.0
2025-06-09 12:05:00,252.34,252.41,252.25,252.35,922.0,252.34,252.41,252.25,252.35,922.0
2025-06-09 12:10:00,252.34,252.58,252.34,252.55,3416.0,252.34,252.58,252.34,252.55,3416.0
2025-06-09 12:15:00,252.55,252.55,252.3,252.45,4733.0,252.55,252.55,252.3,252.45,4733.0
2025-06-09 12:20:00,252.58,252.58,252.42,252.48,971.0,252.58,252.58,252.42,252.48,971.0
2025-06-09 12:25:00,252.45,252.46,252.17,252.32,3173.0,252.45,252.46,252.17,252.32,3173.0
2025-06-09 12:30:00,252.28,252.62,252.28,252.61,937.0,252.28,252.62,252.28,252.61,937.0
2025-06-09 12:35:00,252.58,252.58,252.51,252.51,600.0,252.58,252.58,252.51,252.51,600.0
2025-06-09 12:40:00,252.63,252.66,252.56,252.61,2958.0,252.63,252.66,252.56,252.61,2958.0
2025-06-09 12:45:00,252.66,252.75,252.64,252.64,1590.0,252.66,252.75,252.64,252.64,1590.0
2025-06-09 12:50:00,252.63,252.86,252.63,252.75,2410.0,252.63,252.86,252.63,252.75,2410.0
2025-06-09 12:55:00,252.75,252.76,252.43,252.43,2189.0,252.75,252.76,252.43,252.43,2189.0
2025-06-09 13:00:00,252.4,252.69,252.39,252.66,1845.0,252.4,252.69,252.39,252.66,1845.0
2025-06-09 13:05:00,252.69,252.75,252.51,252.52,2007.0,252.69,252.75,252.51,252.52,2007.0
2025-06-09 13:10:00,252.53,252.78,252.52,252.7,1400.0,252.53,252.78,252.52,252.7,1400.0
2025-06-09 13:15:00,252.73,252.73,252.72,252.73,100.0,252.73,252.73,252.72,252.73,100.0
2025-06-09 13:20:00,252.73,252.88,252.73,252.87,1338.0,252.73,252.88,252.73,252.87,1338.0
2025-06-09 13:25:00,252.93,253.0,252.86,252.86,838.0,252.93,253.0,252.86,252.86,838.0
2025-06-09 13:30:00,252.9,252.96,252.9,252.96,500.0,252.9,252.96,252.9,252.96,500.0
2025-06-09 13:35:00,252.97,253.07,252.93,252.98,2945.0,252.97,253.07,252.93,252.98,2945.0
2025-06-09 13:40:00,252.92,253.14,252.86,253.14,1911.0,252.92,253.14,252.86,253.14,1911.0
2025-06-09 13:45:00,253.11,253.23,253.11,253.19,430.0,253.11,253.23,253.11,253.19,430.0
2025-06-09 13:50:00,253.16,253.41,253.16,253.37,23800.0,253.16,253.41,253.16,253.37,23800.0
2025-06-09 13:55:00,253.28,253.28,253.11,253.11,4880.0,253.28,253.28,253.11,253.11,4880.0
2025-06-09 14:00:00,253.11,253.37,253.11,253.37,2268.0,253.11,253.37,253.11,253.37,2268.0
2025-06-09 14:05:00,253.45,253.52,253.43,253.44,2218.0,253.45,253.52,253.43,253.44,2218.0
2025-06-09 14:10:00,253.51,253.61,253.5,253.59,400.0,253.51,253.61,253.5,253.59,400.0
2025-06-09 14:15:00,253.54,253.54,253.4,253.49,2301.0,253.54,253.54,253.4,253.49,2301.0
2025-06-09 14:20:00,253.48,253.57,253.38,253.38,5910.0,253.48,253.57,253.38,253.38,5910.0
2025-06-09 14:25:00,253.35,253.46,253.35,253.36,4387.0,253.35,253.46,253.35,253.36,4387.0
2025-06-09 14:30:00,253.49,253.54,253.47,253.49,1305.0,253.49,253.54,253.47,253.49,1305.0
2025-06-09 14:35:00,253.42,253.47,253.11,253.12,8300.0,253.42,253.47,253.11,253.12,8300.0
2025-06-09 14:40:00,253.17,253.2,252.64,252.74,16876.0,253.17,253.2,252.64,252.74,16876.0
2025-06-09 14:45:00,252.74,252.85,252.66,252.79,5976.0,252.74,252.85,252.66,252.79,5976.0
2025-06-09 14:50:00,252.8,252.88,252.66,252.66,6700.0,252.8,252.88,252.66,252.66,6700.0
2025-06-09 14:55:00,252.77,252.77,252.5,252.51,6782.0,252.77,252.77,252.5,252.51,6782.0
2025-06-09 15:00:00,252.51,252.7,252.4,252.53,13427.0,252.51,252.7,252.4,252.53,13427.0
2025-06-09 15:05:00,252.53,252.7,252.52,252.61,3864.0,252.53,252.7,252.52,252.61,3864.0
2025-06-09 15:10:00,252.52,252.75,252.4,252.4,10175.0,252.52,252.75,252.4,252.4,10175.0
2025-06-09 15:15:00,252.23,252.49,252.23,252.38,2553.0,252.23,252.49,252.23,252.38,2553.0
2025-06-09 15:20:00,252.44,252.5,252.37,252.45,2600.0,252.44,252.5,252.37,252.45,2600.0
2025-06-09 15:25:00,252.45,252.55,252.44,252.46,5419.0,252.45,252.55,252.44,252.46,5419.0
2025-06-09 15:30:00,252.52,252.53,252.38,252.4,8118.0,252.52,252.53,252.38,252.4,8118.0
2025-06-09 15:35:00,252.4,252.63,252.33,252.39,15939.0,252.4,252.63,252.33,252.39,15939.0
2025-06-09 15:40:00,252.31,252.31,252.15,252.17,2909.0,252.31,252.31,252.15,252.17,2909.0
2025-06-09 15:45:00,252.11,252.16,251.84,252.14,24645.0,252.11,252.16,251.84,252.14,24645.0
2025-06-09 15:50:00,252.28,252.43,252.11,252.17,15909.0,252.28,252.43,252.11,252.17,15909.0
2025-06-09 15:55:00,252.17,252.27,251.93,252.06,78845.0,252.17,252.27,251.93,252.06,78845.0
2025-06-10 09:30:00,252.53,252.7,251.58,251.58,20507.0,252.53,252.7,251.58,251.58,20507.0
2025-06-10 09:35:00,251.93,251.96,251.58,251.92,15950.0,251.93,251.96,251.58,251.92,15950.0
2025-06-10 09:40:00,251.96,252.98,251.92,252.66,11017.0,251.96,252.98,251.92,252.66,11017.0
2025-06-10 09:45:00,253.09,253.22,252.8,252.8,4866.0,253.09,253.22,252.8,252.8,4866.0
2025-06-10 09:50:00,252.8,253.42,252.56,252.67,5336.0,252.8,253.42,252.56,252.67,5336.0
2025-06-10 09:55:00,252.72,252.85,252.09,252.23,10773.0,252.72,252.85,252.09,252.23,10773.0
2025-06-10 10:00:00,252.28,252.52,251.74,252.18,5647.0,252.28,252.52,251.74,252.18,5647.0
2025-06-10 10:05:00,252.35,252.35,251.55,251.62,4037.0,252.35,252.35,251.55,251.62,4037.0
2025-06-10 10:10:00,251.62,252.52,251.55,252.26,6621.0,251.62,252.52,251.55,252.26,6621.0
2025-06-10 10:15:00,252.15,252.5,252.09,252.29,3270.0,252.15,252.5,252.09,252.29,3270.0
2025-06-10 10:20:00,252.28,252.62,252.07,252.62,2247.0,252.28,252.62,252.07,252.62,2247.0
2025-06-10 10:25:00,252.68,252.92,252.4,252.92,4233.0,252.68,252.92,252.4,252.92,4233.0
2025-06-10 10:30:00,252.83,252.93,252.1,252.1,4597.0,252.83,252.93,252.1,252.1,4597.0
2025-06-10 10:35:00,252.24,252.72,252.13,252.29,3994.0,252.24,252.72,252.13,252.29,3994.0
2025-06-10 10:40:00,252.13,252.83,252.11,252.75,3209.0,252.13,252.83,252.11,252.75,3209.0
2025-06-10 10:45:00,252.76,253.01,252.56,252.93,5638.0,252.76,253.01,252.56,252.93,5638.0
2025-06-10 10:50:00,252.87,252.94,252.73,252.87,1604.0,252.87,252.94,252.73,252.87,1604.0
2025-06-10 10:55:00,252.73,252.9,252.59,252.84,11945.0,252.73,252.9,252.59,252.84,11945.0
2025-06-10 11:00:00,252.84,253.12,252.63,252.78,5420.0,252.84,253.12,252.63,252.78,5420.0
2025-06-10 11:05:00,252.78,252.98,252.66,252.84,14228.0,252.78,252.98,252.66,252.84,14228.0
2025-06-10 11:10:00,252.69,253.23,252.69,253.19,3120.0,252.69,253.23,252.69,253.19,3120.0
2025-06-10 11:15:00,253.06,253.46,252.94,253.29,3727.0,253.06,253.46,252.94,253.29,3727.0
2025-06-10 11:20:00,253.28,253.39,253.08,253.16,6367.0,253.28,253.39,253.08,253.16,6367.0
2025-06-10 11:25:00,253.3,253.53,253.15,253.53,5896.0,253.3,253.53,253.15,253.53,5896.0
2025-06-10 11:30:00,253.4,253.4,252.36,252.71,12430.0,253.4,253.4,252.36,252.71,12430.0
2025-06-10 11:35:00,252.89,253.24,252.69,253.11,4949.0,252.89,253.24,252.69,253.11,4949.0
2025-06-10 11:40:00,253.1,253.38,253.06,253.38,5814.0,253.1,253.38,253.06,253.38,5814.0
2025-06-10 11:45:00,253.28,253.34,253.12,253.15,3564.0,253.28,253.34,253.12,253.15,3564.0
2025-06-10 11:50:00,253.25,253.45,253.18,253.31,6802.0,253.25,253.45,253.18,253.31,6802.0
2025-06-10 11:55:00,253.32,253.38,253.21,253.38,4441.0,253.32,253.38,253.21,253.38,4441.0
2025-06-10 12:00:00,253.36,253.78,253.3,253.58,6734.0,253.36,253.78,253.3,253.58,6734.0
2025-06-10 12:05:00,253.75,253.75,253.57,253.57,1700.0,253.75,253.75,253.57,253.57,1700.0
2025-06-10 12:10:00,253.74,253.77,253.5,253.62,1300.0,253.74,253.77,253.5,253.62,1300.0
2025-06-10 12:15:00,253.51,253.61,253.48,253.5,2896.0,253.51,253.61,253.48,253.5,2896.0
2025-06-10 12:20:00,253.48,253.62,253.45,253.57,1778.0,253.48,253.62,253.45,253.57,1778.0
2025-06-10 12:25:00,253.58,253.58,253.39,253.51,1788.0,253.58,253.58,253.39,253.51,1788.0
2025-06-10 12:30:00,253.51,253.67,253.51,253.67,1700.0,253.51,253.67,253.51,253.67,1700.0
2025-06-10 12:35:00,253.78,253.93,253.6,253.9,1646.0,253.78,253.93,253.6,253.9,1646.0
2025-06-10 12:40:00,253.78,253.78,253.56,253.6,7573.0,253.78,253.78,253.56,253.6,7573.0
2025-06-10 12:45:00,253.6,253.64,253.42,253.48,3903.0,253.6,253.64,253.42,253.48,3903.0
2025-06-10 12:50:00,253.42,253.61,253.38,253.59,3078.0,253.42,253.61,253.38,253.59,3078.0
2025-06-10 12:55:00,253.6,253.6,253.39,253.51,3071.0,253.6,253.6,253.39,253.51,3071.0
2025-06-10 13:00:00,253.44,253.54,253.23,253.29,3412.0,253.44,253.54,253.23,253.29,3412.0
2025-06-10 13:05:00,253.35,253.53,253.25,253.53,2899.0,253.35,253.53,253.25,253.53,2899.0
2025-06-10 13:10:00,253.45,253.71,253.45,253.61,3212.0,253.45,253.71,253.45,253.61,3212.0
2025-06-10 13:15:00,253.71,253.75,253.48,253.48,3100.0,253.71,253.75,253.48,253.48,3100.0
2025-06-10 13:20:00,253.58,253.61,253.48,253.48,736.0,253.58,253.61,253.48,253.48,736.0
2025-06-10 13:25:00,253.57,253.73,253.3,253.42,6414.0,253.57,253.73,253.3,253.42,6414.0
2025-06-10 13:30:00,253.42,253.42,253.22,253.24,4733.0,253.42,253.42,253.22,253.24,4733.0
2025-06-10 13:35:00,253.24,253.32,253.06,253.32,3752.0,253.24,253.32,253.06,253.32,3752.0
2025-06-10 13:40:00,253.2,253.21,252.79,252.83,5300.0,253.2,253.21,252.79,252.83,5300.0
2025-06-10 13:45:00,252.83,252.95,252.69,252.69,2496.0,252.83,252.95,252.69,252.69,2496.0
2025-06-10 13:50:00,252.75,253.0,252.69,253.0,5647.0,252.75,253.0,252.69,253.0,5647.0
2025-06-10 13:55:00,253.01,253.03,252.77,252.8,5592.0,253.01,253.03,252.77,252.8,5592.0
2025-06-10 14:00:00,252.79,252.79,252.33,252.54,6434.0,252.79,252.79,252.33,252.54,6434.0
2025-06-10 14:05:00,252.52,252.87,252.45,252.79,3555.0,252.52,252.87,252.45,252.79,3555.0
2025-06-10 14:10:00,252.82,252.96,252.59,252.62,3611.0,252.82,252.96,252.59,252.62,3611.0
2025-06-10 14:15:00,252.72,252.8,252.52,252.67,3053.0,252.72,252.8,252.52,252.67,3053.0
2025-06-10 14:20:00,252.63,252.69,252.32,252.33,3464.0,252.63,252.69,252.32,252.33,3464.0
2025-06-10 14:25:00,252.22,252.22,251.98,252.0,3862.0,252.22,252.22,251.98,252.0,3862.0
2025-06-10 14:30:00,252.06,252.15,251.88,251.89,3756.0,252.06,252.15,251.88,251.89,3756.0
2025-06-10 14:35:00,252.01,252.17,251.79,252.08,4379.0,252.01,252.17,251.79,252.08,4379.0
2025-06-10 14:40:00,252.17,252.21,252.04,252.05,4024.0,252.17,252.21,252.04,252.05,4024.0
2025-06-10 14:45:00,252.05,252.17,251.94,252.17,4466.0,252.05,252.17,251.94,252.17,4466.0
2025-06-10 14:50:00,252.12,252.27,252.01,252.05,3660.0,252.12,252.27,252.01,252.05,3660.0
2025-06-10 14:55:00,252.15,252.55,252.12,252.42,6947.0,252.15,252.55,252.12,252.42,6947.0
2025-06-10 15:00:00,252.42,252.78,252.41,252.76,2655.0,252.42,252.78,252.41,252.76,2655.0
2025-06-10 15:05:00,252.64,252.89,252.63,252.83,5682.0,252.64,252.89,252.63,252.83,5682.0
2025-06-10 15:10:00,252.83,252.94,252.64,252.66,6322.0,252.83,252.94,252.64,252.66,6322.0
2025-06-10 15:15:00,252.68,252.7,252.4,252.61,20042.0,252.68,252.7,252.4,252.61,20042.0
2025-06-10 15:20:00,252.66,253.16,252.65,253.05,15044.0,252.66,253.16,252.65,253.05,15044.0
2025-06-10 15:25:00,253.05,253.11,252.87,253.05,19304.0,253.05,253.11,252.87,253.05,19304.0
2025-06-10 15:30:00,253.05,253.17,252.9,253.04,9627.0,253.05,253.17,252.9,253.04,9627.0
2025-06-10 15:35:00,253.04,253.19,252.95,253.12,12901.0,253.04,253.19,252.95,253.12,12901.0
2025-06-10 15:40:00,253.1,253.19,252.59,252.75,23549.0,253.1,253.19,252.59,252.75,23549.0
2025-06-10 15:45:00,252.83,252.83,252.48,252.52,16436.0,252.83,252.83,252.48,252.52,16436.0
2025-06-10 15:50:00,252.56,253.26,252.49,253.24,34676.0,252.56,253.26,252.49,253.24,34676.0
2025-06-10 15:55:00,253.31,253.94,253.2,253.53,153085.0,253.31,253.94,253.2,253.53,153085.0
2025-06-11 09:30:00,254.32,254.32,253.31,253.4,22093.0,254.32,254.32,253.31,253.4,22093.0
2025-06-11 09:35:00,253.0,253.65,252.8,253.65,5976.0,253.0,253.65,252.8,253.65,5976.0
2025-06-11 09:40:00,253.58,254.38,253.57,254.3,7002.0,253.58,254.38,253.57,254.3,7002.0
2025-06-11 09:45:00,254.15,254.8,254.06,254.8,4107.0,254.15,254.8,254.06,254.8,4107.0
2025-06-11 09:50:00,254.66,255.13,254.47,254.47,4576.0,254.66,255.13,254.47,254.47,4576.0
2025-06-11 09:55:00,254.58,254.98,254.38,254.97,3294.0,254.58,254.98,254.38,254.97,3294.0
2025-06-11 10:00:00,255.13,255.21,254.77,254.95,2854.0,255.13,255.21,254.77,254.95,2854.0
2025-06-11 10:05:00,255.04,255.48,255.0,255.32,5882.0,255.04,255.48,255.0,255.32,5882.0
2025-06-11 10:10:00,255.3,255.36,254.96,255.11,11006.0,255.3,255.36,254.96,255.11,11006.0
2025-06-11 10:15:00,255.27,255.72,255.19,255.71,3016.0,255.27,255.72,255.19,255.71,3016.0
2025-06-11 10:20:00,255.67,256.35,255.67,256.35,4441.0,255.67,256.35,255.67,256.35,4441.0
2025-06-11 10:25:00,256.34,256.66,256.23,256.39,8622.0,256.34,256.66,256.23,256.39,8622.0
2025-06-11 10:30:00,256.32,256.42,256.11,256.3,2478.0,256.32,256.42,256.11,256.3,2478.0
2025-06-11 10:35:00,256.3,256.38,256.11,256.17,5066.0,256.3,256.38,256.11,256.17,5066.0
2025-06-11 10:40:00,256.07,256.07,255.81,255.98,3362.0,256.07,256.07,255.81,255.98,3362.0
2025-06-11 10:45:00,256.08,256.19,255.94,256.19,3552.0,256.08,256.19,255.94,256.19,3552.0
2025-06-11 10:50:00,256.12,256.37,256.05,256.06,3662.0,256.12,256.37,256.05,256.06,3662.0
2025-06-11 10:55:00,256.17,256.19,255.67,255.67,5808.0,256.17,256.19,255.67,255.67,5808.0
2025-06-11 11:00:00,255.74,256.04,255.74,255.99,3337.0,255.74,256.04,255.74,255.99,3337.0
2025-06-11 11:05:00,256.06,256.06,255.48,255.48,8759.0,256.06,256.06,255.48,255.48,8759.0
2025-06-11 11:10:00,255.45,255.84,255.44,255.76,5409.0,255.45,255.84,255.44,255.76,5409.0
2025-06-11 11:15:00,255.86,255.87,255.47,255.53,5236.0,255.86,255.87,255.47,255.53,5236.0
2025-06-11 11:20:00,255.54,255.75,255.53,255.75,1137.0,255.54,255.75,255.53,255.75,1137.0
2025-06-11 11:25:00,255.69,255.72,255.37,255.37,7906.0,255.69,255.72,255.37,255.37,7906.0
2025-06-11 11:30:00,255.46,255.46,255.35,255.43,1009.0,255.46,255.46,255.35,255.43,1009.0
2025-06-11 11:35:00,255.37,255.49,255.27,255.28,6838.0,255.37,255.49,255.27,255.28,6838.0
2025-06-11 11:40:00,255.27,255.33,255.09,255.14,5197.0,255.27,255.33,255.09,255.14,5197.0
2025-06-11 11:45:00,255.23,255.47,255.05,255.25,7100.0,255.23,255.47,255.05,255.25,7100.0
2025-06-11 11:50:00,255.24,255.44,255.23,255.44,2700.0,255.24,255.44,255.23,255.44,2700.0
2025-06-11 11:55:00,255.38,255.38,255.09,255.36,7406.0,255.38,255.38,255.09,255.36,7406.0
2025-06-11 12:00:00,255.23,255.28,255.0,255.0,12343.0,255.23,255.28,255.0,255.0,12343.0
2025-06-11 12:05:00,254.97,254.99,254.67,254.99,4374.0,254.97,254.99,254.67,254.99,4374.0
2025-06-11 12:10:00,255.06,255.1,254.89,255.06,5434.0,255.06,255.1,254.89,255.06,5434.0
2025-06-11 12:15:00,255.05,255.06,254.45,254.45,7181.0,255.05,255.06,254.45,254.45,7181.0
2025-06-11 12:20:00,254.43,254.74,254.43,254.74,3250.0,254.43,254.74,254.43,254.74,3250.0
2025-06-11 12:25:00,254.73,254.94,254.73,254.89,3905.0,254.73,254.94,254.73,254.89,3905.0
2025-06-11 12:30:00,254.96,255.07,254.82,254.89,5479.0,254.96,255.07,254.82,254.89,5479.0
2025-06-11 12:35:00,254.89,254.89,254.64,254.64,10412.0,254.89,254.89,254.64,254.64,10412.0
2025-06-11 12:40:00,254.67,254.8,254.61,254.7,4806.0,254.67,254.8,254.61,254.7,4806.0
2025-06-11 12:45:00,254.71,254.87,254.71,254.81,1759.0,254.71,254.87,254.71,254.81,1759.0
2025-06-11 12:50:00,254.83,254.83,254.6,254.65,3336.0,254.83,254.83,254.6,254.65,3336.0
2025-06-11 12:55:00,254.66,254.66,254.53,254.64,1600.0,254.66,254.66,254.53,254.64,1600.0
2025-06-11 13:00:00,254.62,254.88,254.58,254.88,1739.0,254.62,254.88,254.58,254.88,1739.0
2025-06-11 13:05:00,254.84,254.84,254.65,254.71,11579.0,254.84,254.84,254.65,254.71,11579.0
2025-06-11 13:10:00,254.75,254.75,254.63,254.67,4007.0,254.75,254.75,254.63,254.67,4007.0
2025-06-11 13:15:00,254.66,254.66,254.24,254.31,9753.0,254.66,254.66,254.24,254.31,9753.0
2025-06-11 13:20:00,254.31,254.65,254.25,254.56,5266.0,254.31,254.65,254.25,254.56,5266.0
2025-06-11 13:25:00,254.66,254.73,254.47,254.73,5954.0,254.66,254.73,254.47,254.73,5954.0
2025-06-11 13:30:00,254.74,255.03,254.72,255.03,32178.0,254.74,255.03,254.72,255.03,32178.0
2025-06-11 13:35:00,254.99,255.07,254.86,254.93,17152.0,254.99,255.07,254.86,254.93,17152.0
2025-06-11 13:40:00,254.95,254.95,253.93,254.05,7918.0,254.95,254.95,253.93,254.05,7918.0
2025-06-11 13:45:00,254.08,254.08,253.31,253.5,9001.0,254.08,254.08,253.31,253.5,9001.0
2025-06-11 13:50:00,253.53,253.67,253.53,253.59,2814.0,253.53,253.67,253.53,253.59,2814.0
2025-06-11 13:55:00,253.69,253.83,253.48,253.5,3026.0,253.69,253.83,253.48,253.5,3026.0
2025-06-11 14:00:00,253.56,253.75,252.8,252.99,5847.0,253.56,253.75,252.8,252.99,5847.0
2025-06-11 14:05:00,253.09,253.34,252.99,253.34,6206.0,253.09,253.34,252.99,253.34,6206.0
2025-06-11 14:10:00,253.18,253.42,253.12,253.25,19167.0,253.18,253.42,253.12,253.25,19167.0
2025-06-11 14:15:00,253.25,253.25,252.53,252.63,13800.0,253.25,253.25,252.53,252.63,13800.0
2025-06-11 14:20:00,252.68,253.29,252.67,253.29,3200.0,252.68,253.29,252.67,253.29,3200.0
2025-06-11 14:25:00,253.24,253.33,252.86,252.89,8227.0,253.24,253.33,252.86,252.89,8227.0
2025-06-11 14:30:00,252.74,253.56,252.64,253.56,4033.0,252.74,253.56,252.64,253.56,4033.0
2025-06-11 14:35:00,253.56,253.76,253.34,253.65,15672.0,253.56,253.76,253.34,253.65,15672.0
2025-06-11 14:40:00,253.65,253.74,253.37,253.72,10488.0,253.65,253.74,253.37,253.72,10488.0
2025-06-11 14:45:00,253.59,253.9,253.58,253.79,3816.0,253.59,253.9,253.58,253.79,3816.0
2025-06-11 14:50:00,253.78,253.93,253.73,253.86,31175.0,253.78,253.93,253.73,253.86,31175.0
2025-06-11 14:55:00,253.79,253.79,253.32,253.55,11645.0,253.79,253.79,253.32,253.55,11645.0
2025-06-11 15:00:00,253.59,253.59,253.22,253.39,10306.0,253.59,253.59,253.22,253.39,10306.0
2025-06-11 15:05:00,253.4,253.71,253.31,253.65,11405.0,253.4,253.71,253.31,253.65,11405.0
2025-06-11 15:10:00,253.63,253.84,253.5,253.55,17356.0,253.63,253.84,253.5,253.55,17356.0
2025-06-11 15:15:00,253.43,253.63,253.25,253.27,13046.0,253.43,253.63,253.25,253.27,13046.0
2025-06-11 15:20:00,253.3,253.57,253.19,253.38,13042.0,253.3,253.57,253.19,253.38,13042.0
2025-06-11 15:25:00,253.46,253.5,252.91,252.91,19508.0,253.46,253.5,252.91,252.91,19508.0
2025-06-11 15:30:00,252.9,253.0,252.34,252.41,11533.0,252.9,253.0,252.34,252.41,11533.0
2025-06-11 15:35:00,252.41,252.83,252.34,252.76,16831.0,252.41,252.83,252.34,252.76,16831.0
2025-06-11 15:40:00,252.84,252.96,252.74,252.88,12904.0,252.84,252.96,252.74,252.88,12904.0
2025-06-11 15:45:00,252.95,253.13,252.79,252.82,19636.0,252.95,253.13,252.79,252.82,19636.0
2025-06-11 15:50:00,252.87,253.58,252.87,253.58,24631.0,252.87,253.58,252.87,253.58,24631.0
2025-06-11 15:55:00,253.58,253.75,253.41,253.53,73562.0,253.58,253.75,253.41,253.53,73562.0
2025-06-12 09:30:00,251.9,252.63,250.83,250.95,49451.0,251.9,252.63,250.83,250.95,49451.0
2025-06-12 09:35:00,251.05,251.71,250.9,251.27,7638.0,251.05,251.71,250.9,251.27,7638.0
2025-06-12 09:40:00,251.26,251.41,250.65,250.69,11770.0,251.26,251.41,250.65,250.69,11770.0
2025-06-12 09:45:00,250.53,251.11,250.31,250.91,7031.0,250.53,251.11,250.31,250.91,7031.0
2025-06-12 09:50:00,251.21,251.91,251.19,251.9,2122.0,251.21,251.91,251.19,251.9,2122.0
2025-06-12 09:55:00,251.84,252.06,250.99,251.57,9027.0,251.84,252.06,250.99,251.57,9027.0
2025-06-12 10:00:00,251.3,251.99,251.25,251.68,12048.0,251.3,251.99,251.25,251.68,12048.0
2025-06-12 10:05:00,251.5,252.06,251.5,251.94,7851.0,251.5,252.06,251.5,251.94,7851.0
2025-06-12 10:10:00,251.94,252.31,251.62,252.31,8082.0,251.94,252.31,251.62,252.31,8082.0
2025-06-12 10:15:00,252.39,252.69,252.23,252.54,3412.0,252.39,252.69,252.23,252.54,3412.0
2025-06-12 10:20:00,252.54,252.58,252.28,252.45,5141.0,252.54,252.58,252.28,252.45,5141.0
2025-06-12 10:25:00,252.53,252.53,252.0,252.0,4255.0,252.53,252.53,252.0,252.0,4255.0
2025-06-12 10:30:00,252.2,252.49,252.2,252.36,5419.0,252.2,252.49,252.2,252.36,5419.0
2025-06-12 10:35:00,252.29,252.75,252.29,252.7,6823.0,252.29,252.75,252.29,252.7,6823.0
2025-06-12 10:40:00,252.78,252.93,252.75,252.92,4079.0,252.78,252.93,252.75,252.92,4079.0
2025-06-12 10:45:00,253.0,253.15,252.98,252.99,2995.0,253.0,253.15,252.98,252.99,2995.0
2025-06-12 10:50:00,253.11,253.12,252.5,252.5,7774.0,253.11,253.12,252.5,252.5,7774.0
2025-06-12 10:55:00,252.64,252.64,252.11,252.25,3058.0,252.64,252.64,252.11,252.25,3058.0
2025-06-12 11:00:00,252.24,252.61,252.24,252.52,4882.0,252.24,252.61,252.24,252.52,4882.0
2025-06-12 11:05:00,252.52,252.52,252.12,252.2,4004.0,252.52,252.52,252.12,252.2,4004.0
2025-06-12 11:10:00,252.12,252.27,252.02,252.27,5323.0,252.12,252.27,252.02,252.27,5323.0
2025-06-12 11:15:00,252.2,252.28,252.05,252.14,7904.0,252.2,252.28,252.05,252.14,7904.0
2025-06-12 11:20:00,252.27,252.27,251.73,251.79,13560.0,252.27,252.27,251.73,251.79,13560.0
2025-06-12 11:25:00,251.8,252.1,251.71,252.04,14167.0,251.8,252.1,251.71,252.04,14167.0
2025-06-12 11:30:00,252.04,252.08,251.74,251.89,6755.0,252.04,252.08,251.74,251.89,6755.0
2025-06-12 11:35:00,251.89,251.89,251.52,251.59,7077.0,251.89,251.89,251.52,251.59,7077.0
2025-06-12 11:40:00,251.75,251.8,251.6,251.67,2400.0,251.75,251.8,251.6,251.67,2400.0
2025-06-12 11:45:00,251.63,251.72,251.56,251.67,6319.0,251.63,251.72,251.56,251.67,6319.0
2025-06-12 11:50:00,251.67,251.78,251.57,251.65,24072.0,251.67,251.78,251.57,251.65,24072.0
2025-06-12 11:55:00,251.76,251.77,251.4,251.4,15316.0,251.76,251.77,251.4,251.4,15316.0
2025-06-12 12:00:00,251.4,251.63,251.34,251.38,15340.0,251.4,251.63,251.34,251.38,15340.0
2025-06-12 12:05:00,251.5,251.88,251.48,251.84,3588.0,251.5,251.88,251.48,251.84,3588.0
2025-06-12 12:10:00,251.84,252.24,251.83,252.03,5146.0,251.84,252.24,251.83,252.03,5146.0
2025-06-12 12:15:00,252.12,252.24,252.03,252.03,2017.0,252.12,252.24,252.03,252.03,2017.0
2025-06-12 12:20:00,252.02,252.14,251.88,252.01,13125.0,252.02,252.14,251.88,252.01,13125.0
2025-06-12 12:25:00,252.01,252.25,252.0,252.25,1853.0,252.01,252.25,252.0,252.25,1853.0
2025-06-12 12:30:00,252.22,252.46,252.09,252.3,10577.0,252.22,252.46,252.09,252.3,10577.0
2025-06-12 12:35:00,252.31,252.66,252.31,252.65,12285.0,252.31,252.66,252.31,252.65,12285.0
2025-06-12 12:40:00,252.68,252.7,252.56,252.64,59141.0,252.68,252.7,252.56,252.64,59141.0
2025-06-12 12:45:00,252.72,252.75,252.23,252.32,12280.0,252.72,252.75,252.23,252.32,12280.0
2025-06-12 12:50:00,252.3,252.3,252.03,252.05,8147.0,252.3,252.3,252.03,252.05,8147.0
2025-06-12 12:55:00,252.03,252.15,252.02,252.12,5958.0,252.03,252.15,252.02,252.12,5958.0
2025-06-12 13:00:00,252.15,252.58,252.14,252.17,5996.0,252.15,252.58,252.14,252.17,5996.0
2025-06-12 13:05:00,252.2,252.4,252.13,252.38,2522.0,252.2,252.4,252.13,252.38,2522.0
2025-06-12 13:10:00,252.46,252.47,252.42,252.42,800.0,252.46,252.47,252.42,252.42,800.0
2025-06-12 13:15:00,252.46,252.54,252.39,252.4,2355.0,252.46,252.54,252.39,252.4,2355.0
2025-06-12 13:20:00,252.39,252.39,252.31,252.31,1506.0,252.39,252.39,252.31,252.31,1506.0
2025-06-12 13:25:00,252.28,252.31,252.11,252.14,5225.0,252.28,252.31,252.11,252.14,5225.0
2025-06-12 13:30:00,252.23,252.5,252.17,252.48,2053.0,252.23,252.5,252.17,252.48,2053.0
2025-06-12 13:35:00,252.45,252.47,252.24,252.27,2510.0,252.45,252.47,252.24,252.27,2510.0
2025-06-12 13:40:00,252.18,252.29,252.15,252.29,3154.0,252.18,252.29,252.15,252.29,3154.0
2025-06-12 13:45:00,252.26,252.27,252.2,252.2,2224.0,252.26,252.27,252.2,252.2,2224.0
2025-06-12 13:50:00,252.27,252.54,252.27,252.49,5089.0,252.27,252.54,252.27,252.49,5089.0
2025-06-12 13:55:00,252.49,252.6,252.42,252.5,10009.0,252.49,252.6,252.42,252.5,10009.0
2025-06-12 14:00:00,252.53,252.53,252.4,252.53,6215.0,252.53,252.53,252.4,252.53,6215.0
2025-06-12 14:05:00,252.6,252.61,252.5,252.52,32784.0,252.6,252.61,252.5,252.52,32784.0
2025-06-12 14:10:00,252.48,252.61,252.46,252.54,3370.0,252.48,252.61,252.46,252.54,3370.0
2025-06-12 14:15:00,252.54,252.63,252.5,252.55,3477.0,252.54,252.63,252.5,252.55,3477.0
2025-06-12 14:20:00,252.55,252.56,252.37,252.38,4057.0,252.55,252.56,252.37,252.38,4057.0
2025-06-12 14:25:00,252.37,252.38,252.07,252.1,3481.0,252.37,252.38,252.07,252.1,3481.0
2025-06-12 14:30:00,252.12,252.15,251.95,252.12,1803.0,252.12,252.15,251.95,252.12,1803.0
2025-06-12 14:35:00,252.15,252.25,252.13,252.17,2396.0,252.15,252.25,252.13,252.17,2396.0
2025-06-12 14:40:00,252.19,252.31,252.18,252.29,2307.0,252.19,252.31,252.18,252.29,2307.0
2025-06-12 14:45:00,252.24,252.37,252.22,252.3,1270.0,252.24,252.37,252.22,252.3,1270.0
2025-06-12 14:50:00,252.26,252.29,252.16,252.27,3122.0,252.26,252.29,252.16,252.27,3122.0
2025-06-12 14:55:00,252.25,252.26,252.09,252.26,9042.0,252.25,252.26,252.09,252.26,9042.0
2025-06-12 15:00:00,252.2,252.45,252.19,252.45,2187.0,252.2,252.45,252.19,252.45,2187.0
2025-06-12 15:05:00,252.37,252.37,252.11,252.13,2619.0,252.37,252.37,252.11,252.13,2619.0
2025-06-12 15:10:00,252.19,252.19,252.08,252.14,4299.0,252.19,252.19,252.08,252.14,4299.0
2025-06-12 15:15:00,252.09,252.13,251.93,252.05,5888.0,252.09,252.13,251.93,252.05,5888.0
2025-06-12 15:20:00,251.96,251.99,251.88,251.92,1400.0,251.96,251.99,251.88,251.92,1400.0
2025-06-12 15:25:00,251.92,251.92,251.74,251.79,3807.0,251.92,251.92,251.74,251.79,3807.0
2025-06-12 15:30:00,251.73,251.82,251.68,251.76,5379.0,251.73,251.82,251.68,251.76,5379.0
2025-06-12 15:35:00,251.7,251.7,251.27,251.28,5798.0,251.7,251.7,251.27,251.28,5798.0
2025-06-12 15:40:00,251.27,251.3,250.74,250.77,17218.0,251.27,251.3,250.74,250.77,17218.0
2025-06-12 15:45:00,250.65,250.73,250.08,250.16,17711.0,250.65,250.73,250.08,250.16,17711.0
2025-06-12 15:50:00,250.2,250.2,249.5,249.72,36271.0,250.2,250.2,249.5,249.72,36271.0
2025-06-12 15:55:00,249.8,250.56,249.8,250.56,112194.0,249.8,250.56,249.8,250.56,112194.0
2025-06-13 09:30:00,245.83,247.7,241.45,243.59,53390.0,245.83,247.7,241.45,243.59,53390.0
2025-06-13 09:35:00,244.08,245.93,243.59,244.65,33920.0,244.08,245.93,243.59,244.65,33920.0
2025-06-13 09:40:00,244.65,246.99,244.65,246.99,118669.0,244.65,246.99,244.65,246.99,118669.0
2025-06-13 09:45:00,246.84,248.03,246.84,247.46,40108.0,246.84,248.03,246.84,247.46,40108.0
2025-06-13 09:50:00,247.21,247.22,245.58,245.79,14962.0,247.21,247.22,245.58,245.79,14962.0
2025-06-13 09:55:00,245.79,246.21,245.04,245.09,8171.0,245.79,246.21,245.04,245.09,8171.0
2025-06-13 10:00:00,245.61,245.94,244.77,244.99,20969.0,245.61,245.94,244.77,244.99,20969.0
2025-06-13 10:05:00,245.11,245.83,244.85,245.83,9408.0,245.11,245.83,244.85,245.83,9408.0
2025-06-13 10:10:00,245.56,246.04,245.15,245.84,17322.0,245.56,246.04,245.15,245.84,17322.0
2025-06-13 10:15:00,245.66,246.24,245.61,246.19,19361.0,245.66,246.24,245.61,246.19,19361.0
2025-06-13 10:20:00,246.17,246.35,245.84,246.17,17584.0,246.17,246.35,245.84,246.17,17584.0
2025-06-13 10:25:00,246.27,246.27,245.7,245.7,9534.0,246.27,246.27,245.7,245.7,9534.0
2025-06-13 10:30:00,245.7,246.26,245.7,246.18,6557.0,245.7,246.26,245.7,246.18,6557.0
2025-06-13 10:35:00,246.18,246.6,246.01,246.37,38955.0,246.18,246.6,246.01,246.37,38955.0
2025-06-13 10:40:00,246.45,246.98,246.41,246.41,9036.0,246.45,246.98,246.41,246.41,9036.0
2025-06-13 10:45:00,246.45,246.85,246.45,246.59,4886.0,246.45,246.85,246.45,246.59,4886.0
2025-06-13 10:50:00,246.55,247.79,246.55,247.72,5813.0,246.55,247.79,246.55,247.72,5813.0
2025-06-13 10:55:00,247.78,247.9,247.53,247.69,6402.0,247.78,247.9,247.53,247.69,6402.0
2025-06-13 11:00:00,247.66,247.93,247.62,247.92,5777.0,247.66,247.93,247.62,247.92,5777.0
2025-06-13 11:05:00,247.95,248.03,247.78,247.92,5387.0,247.95,248.03,247.78,247.92,5387.0
2025-06-13 11:10:00,247.9,248.18,247.73,248.05,13113.0,247.9,248.18,247.73,248.05,13113.0
2025-06-13 11:15:00,248.05,248.18,247.8,248.0,4653.0,248.05,248.18,247.8,248.0,4653.0
2025-06-13 11:20:00,248.0,248.33,247.99,248.06,6676.0,248.0,248.33,247.99,248.06,6676.0
2025-06-13 11:25:00,248.05,248.19,247.87,248.07,10064.0,248.05,248.19,247.87,248.07,10064.0
2025-06-13 11:30:00,248.04,248.55,248.04,248.33,6994.0,248.04,248.55,248.04,248.33,6994.0
2025-06-13 11:35:00,248.23,248.39,247.98,248.04,3173.0,248.23,248.39,247.98,248.04,3173.0
2025-06-13 11:40:00,248.08,248.25,247.84,248.18,6408.0,248.08,248.25,247.84,248.18,6408.0
2025-06-13 11:45:00,248.21,248.58,248.21,248.56,4793.0,248.21,248.58,248.21,248.56,4793.0
2025-06-13 11:50:00,248.62,248.64,248.35,248.35,4298.0,248.62,248.64,248.35,248.35,4298.0
2025-06-13 11:55:00,248.38,248.41,248.02,248.24,5023.0,248.38,248.41,248.02,248.24,5023.0
2025-06-13 12:00:00,248.34,248.34,247.95,247.95,4423.0,248.34,248.34,247.95,247.95,4423.0
2025-06-13 12:05:00,248.12,248.27,247.95,248.1,8955.0,248.12,248.27,247.95,248.1,8955.0
2025-06-13 12:10:00,248.09,248.32,248.09,248.32,3391.0,248.09,248.32,248.09,248.32,3391.0
2025-06-13 12:15:00,248.21,248.4,248.11,248.27,3705.0,248.21,248.4,248.11,248.27,3705.0
2025-06-13 12:20:00,248.27,248.31,247.93,247.93,4531.0,248.27,248.31,247.93,247.93,4531.0
2025-06-13 12:25:00,247.93,248.03,247.61,247.62,3747.0,247.93,248.03,247.61,247.62,3747.0
2025-06-13 12:30:00,247.7,247.78,247.24,247.27,6594.0,247.7,247.78,247.24,247.27,6594.0
2025-06-13 12:35:00,247.27,247.59,247.17,247.17,5680.0,247.27,247.59,247.17,247.17,5680.0
2025-06-13 12:40:00,247.17,247.18,246.74,246.74,5092.0,247.17,247.18,246.74,246.74,5092.0
2025-06-13 12:45:00,246.89,247.02,246.74,246.79,3793.0,246.89,247.02,246.74,246.79,3793.0
2025-06-13 12:50:00,246.79,247.13,246.79,247.13,7794.0,246.79,247.13,246.79,247.13,7794.0
2025-06-13 12:55:00,247.07,247.33,247.07,247.08,3351.0,247.07,247.33,247.07,247.08,3351.0
2025-06-13 13:00:00,247.08,247.12,246.75,246.77,4205.0,247.08,247.12,246.75,246.77,4205.0
2025-06-13 13:05:00,246.77,246.89,246.53,246.53,3042.0,246.77,246.89,246.53,246.53,3042.0
2025-06-13 13:10:00,246.53,246.64,246.33,246.5,6420.0,246.53,246.64,246.33,246.5,6420.0
2025-06-13 13:15:00,246.11,246.19,245.79,245.97,3440.0,246.11,246.19,245.79,245.97,3440.0
2025-06-13 13:20:00,246.13,246.38,245.97,246.1,10080.0,246.13,246.38,245.97,246.1,10080.0
2025-06-13 13:25:00,246.1,246.21,245.81,245.84,3796.0,246.1,246.21,245.81,245.84,3796.0
2025-06-13 13:30:00,245.82,246.25,245.82,245.88,6383.0,245.82,246.25,245.82,245.88,6383.0
2025-06-13 13:35:00,245.92,246.03,245.85,245.85,4089.0,245.92,246.03,245.85,245.85,4089.0
2025-06-13 13:40:00,245.85,245.94,245.48,245.49,8605.0,245.85,245.94,245.48,245.49,8605.0
2025-06-13 13:45:00,245.44,245.7,245.44,245.5,4882.0,245.44,245.7,245.44,245.5,4882.0
2025-06-13 13:50:00,245.6,245.92,245.59,245.72,10168.0,245.6,245.92,245.59,245.72,10168.0
2025-06-13 13:55:00,245.73,245.87,245.65,245.81,8511.0,245.73,245.87,245.65,245.81,8511.0
2025-06-13 14:00:00,245.89,245.93,245.09,245.15,14120.0,245.89,245.93,245.09,245.15,14120.0
2025-06-13 14:05:00,245.15,245.6,245.15,245.19,6815.0,245.15,245.6,245.15,245.19,6815.0
2025-06-13 14:10:00,245.19,245.42,245.03,245.17,7928.0,245.19,245.42,245.03,245.17,7928.0
2025-06-13 14:15:00,245.15,245.49,244.87,245.49,11359.0,245.15,245.49,244.87,245.49,11359.0
2025-06-13 14:20:00,245.48,245.48,244.92,245.04,10352.0,245.48,245.48,244.92,245.04,10352.0
2025-06-13 14:25:00,245.04,245.18,244.47,244.48,6184.0,245.04,245.18,244.47,244.48,6184.0
2025-06-13 14:30:00,244.48,244.67,243.97,244.29,9428.0,244.48,244.67,243.97,244.29,9428.0
2025-06-13 14:35:00,244.29,244.29,243.83,244.05,8250.0,244.29,244.29,243.83,244.05,8250.0
2025-06-13 14:40:00,244.0,244.27,243.96,243.98,7643.0,244.0,244.27,243.96,243.98,7643.0
2025-06-13 14:45:00,243.98,244.44,243.98,244.28,12124.0,243.98,244.44,243.98,244.28,12124.0
2025-06-13 14:50:00,244.27,244.55,244.21,244.53,7865.0,244.27,244.55,244.21,244.53,7865.0
2025-06-13 14:55:00,244.47,244.61,244.27,244.47,6574.0,244.47,244.61,244.27,244.47,6574.0
2025-06-13 15:00:00,244.49,244.6,243.84,244.27,7759.0,244.49,244.6,243.84,244.27,7759.0
2025-06-13 15:05:00,244.18,244.3,243.87,244.11,7121.0,244.18,244.3,243.87,244.11,7121.0
2025-06-13 15:10:00,244.11,244.26,243.83,244.1,9940.0,244.11,244.26,243.83,244.1,9940.0
2025-06-13 15:15:00,244.08,244.11,243.5,243.5,7061.0,244.08,244.11,243.5,243.5,7061.0
2025-06-13 15:20:00,243.5,243.69,243.36,243.36,15069.0,243.5,243.69,243.36,243.36,15069.0
2025-06-13 15:25:00,243.41,243.46,243.2,243.2,9316.0,243.41,243.46,243.2,243.2,9316.0
2025-06-13 15:30:00,243.17,243.33,242.83,243.0,11970.0,243.17,243.33,242.83,243.0,11970.0
2025-06-13 15:35:00,243.0,243.6,243.0,243.44,15805.0,243.0,243.6,243.0,243.44,15805.0
2025-06-13 15:40:00,243.44,243.65,243.03,243.15,11017.0,243.44,243.65,243.03,243.15,11017.0
2025-06-13 15:45:00,243.15,243.63,242.96,243.44,33378.0,243.15,243.63,242.96,243.44,33378.0
2025-06-13 15:50:00,243.37,243.85,243.3,243.58,26204.0,243.37,243.85,243.3,243.58,26204.0
2025-06-13 15:55:00,243.67,244.03,243.53,244.03,184490.0,243.67,244.03,243.53,244.03,184490.0
2025-06-16 09:30:00,246.7,247.71,246.12,246.39,23580.0,246.7,247.71,246.12,246.39,23580.0
2025-06-16 09:35:00,246.5,247.11,246.49,246.56,10318.0,246.5,247.11,246.49,246.56,10318.0
2025-06-16 09:40:00,246.63,247.29,246.62,246.79,15323.0,246.63,247.29,246.62,246.79,15323.0
2025-06-16 09:45:00,246.98,247.29,246.81,247.09,12301.0,246.98,247.29,246.81,247.09,12301.0
2025-06-16 09:50:00,247.29,247.93,246.99,247.78,11038.0,247.29,247.93,246.99,247.78,11038.0
2025-06-16 09:55:00,247.81,248.0,247.43,247.67,8816.0,247.81,248.0,247.43,247.67,8816.0
2025-06-16 10:00:00,247.69,247.95,247.5,247.65,6551.0,247.69,247.95,247.5,247.65,6551.0
2025-06-16 10:05:00,247.85,247.85,246.8,247.1,6273.0,247.85,247.85,246.8,247.1,6273.0
2025-06-16 10:10:00,247.24,248.56,247.2,248.14,11952.0,247.24,248.56,247.2,248.14,11952.0
2025-06-16 10:15:00,248.06,248.64,248.06,248.34,7260.0,248.06,248.64,248.06,248.34,7260.0
2025-06-16 10:20:00,248.23,248.62,248.01,248.51,6265.0,248.23,248.62,248.01,248.51,6265.0
2025-06-16 10:25:00,248.53,248.65,248.25,248.55,2253.0,248.53,248.65,248.25,248.55,2253.0
2025-06-16 10:30:00,248.66,248.81,248.49,248.64,5374.0,248.66,248.81,248.49,248.64,5374.0
2025-06-16 10:35:00,248.71,248.71,248.66,248.7,1762.0,248.71,248.71,248.66,248.7,1762.0
2025-06-16 10:40:00,248.73,248.73,248.25,248.41,6101.0,248.73,248.73,248.25,248.41,6101.0
2025-06-16 10:45:00,248.48,248.7,248.48,248.48,3300.0,248.48,248.7,248.48,248.48,3300.0
2025-06-16 10:50:00,248.58,248.68,248.31,248.34,4136.0,248.58,248.68,248.31,248.34,4136.0
2025-06-16 10:55:00,248.4,248.41,248.05,248.19,6039.0,248.4,248.41,248.05,248.19,6039.0
2025-06-16 11:00:00,248.19,248.44,248.07,248.21,5627.0,248.19,248.44,248.07,248.21,5627.0
2025-06-16 11:05:00,248.21,248.32,248.07,248.14,21750.0,248.21,248.32,248.07,248.14,21750.0
2025-06-16 11:10:00,248.14,248.42,248.11,248.18,9637.0,248.14,248.42,248.11,248.18,9637.0
2025-06-16 11:15:00,248.19,248.29,247.64,247.92,4930.0,248.19,248.29,247.64,247.92,4930.0
2025-06-16 11:20:00,247.75,248.08,247.75,247.92,6164.0,247.75,248.08,247.75,247.92,6164.0
2025-06-16 11:25:00,248.05,248.05,247.67,247.75,3631.0,248.05,248.05,247.67,247.75,3631.0
2025-06-16 11:30:00,247.87,247.92,247.32,247.38,11463.0,247.87,247.92,247.32,247.38,11463.0
2025-06-16 11:35:00,247.35,248.04,247.24,248.04,3719.0,247.35,248.04,247.24,248.04,3719.0
2025-06-16 11:40:00,248.09,248.1,247.63,247.63,3118.0,248.09,248.1,247.63,247.63,3118.0
2025-06-16 11:45:00,247.59,247.62,247.59,247.62,1200.0,247.59,247.62,247.59,247.62,1200.0
2025-06-16 11:50:00,247.75,247.82,247.63,247.77,4960.0,247.75,247.82,247.63,247.77,4960.0
2025-06-16 11:55:00,247.6,247.67,247.48,247.48,3554.0,247.6,247.67,247.48,247.48,3554.0
2025-06-16 12:00:00,247.58,247.64,247.31,247.39,5782.0,247.58,247.64,247.31,247.39,5782.0
2025-06-16 12:05:00,247.37,247.51,247.36,247.43,2899.0,247.37,247.51,247.36,247.43,2899.0
2025-06-16 12:10:00,247.43,247.6,247.31,247.6,500.0,247.43,247.6,247.31,247.6,500.0
2025-06-16 12:15:00,247.47,247.62,247.36,247.61,4389.0,247.47,247.62,247.36,247.61,4389.0
2025-06-16 12:20:00,247.62,247.73,247.56,247.58,3598.0,247.62,247.73,247.56,247.58,3598.0
2025-06-16 12:25:00,247.56,247.56,247.23,247.4,3145.0,247.56,247.56,247.23,247.4,3145.0
2025-06-16 12:30:00,247.43,247.49,247.29,247.38,3003.0,247.43,247.49,247.29,247.38,3003.0
2025-06-16 12:35:00,247.42,247.53,247.39,247.39,1618.0,247.42,247.53,247.39,247.39,1618.0
2025-06-16 12:40:00,247.36,247.36,246.81,246.81,3489.0,247.36,247.36,246.81,246.81,3489.0
2025-06-16 12:45:00,246.82,246.98,246.82,246.92,3277.0,246.82,246.98,246.82,246.92,3277.0
2025-06-16 12:50:00,246.84,247.11,246.84,247.11,1813.0,246.84,247.11,246.84,247.11,1813.0
2025-06-16 12:55:00,247.01,247.16,247.0,247.03,4680.0,247.01,247.16,247.0,247.03,4680.0
2025-06-16 13:00:00,247.1,247.2,247.03,247.13,2000.0,247.1,247.2,247.03,247.13,2000.0
2025-06-16 13:05:00,247.13,247.16,247.0,247.16,2065.0,247.13,247.16,247.0,247.16,2065.0
2025-06-16 13:10:00,247.09,247.11,246.65,246.65,2751.0,247.09,247.11,246.65,246.65,2751.0
2025-06-16 13:15:00,246.53,246.76,246.53,246.66,2173.0,246.53,246.76,246.53,246.66,2173.0
2025-06-16 13:20:00,246.65,246.75,246.38,246.62,10921.0,246.65,246.75,246.38,246.62,10921.0
2025-06-16 13:25:00,246.64,247.0,246.64,247.0,5695.0,246.64,247.0,246.64,247.0,5695.0
2025-06-16 13:30:00,247.09,247.16,246.98,247.04,2716.0,247.09,247.16,246.98,247.04,2716.0
2025-06-16 13:35:00,247.04,247.14,246.89,246.99,5865.0,247.04,247.14,246.89,246.99,5865.0
2025-06-16 13:40:00,247.02,247.07,246.86,246.86,4596.0,247.02,247.07,246.86,246.86,4596.0
2025-06-16 13:45:00,246.84,246.96,246.84,246.88,4945.0,246.84,246.96,246.84,246.88,4945.0
2025-06-16 13:50:00,246.81,247.01,246.73,246.73,8807.0,246.81,247.01,246.73,246.73,8807.0
2025-06-16 13:55:00,246.61,246.67,246.45,246.46,1045.0,246.61,246.67,246.45,246.46,1045.0
2025-06-16 14:00:00,246.47,246.66,246.46,246.66,3790.0,246.47,246.66,246.46,246.66,3790.0
2025-06-16 14:05:00,246.68,246.76,246.63,246.75,3746.0,246.68,246.76,246.63,246.75,3746.0
2025-06-16 14:10:00,246.7,246.83,246.5,246.5,3979.0,246.7,246.83,246.5,246.5,3979.0
2025-06-16 14:15:00,246.5,246.57,246.42,246.56,3568.0,246.5,246.57,246.42,246.56,3568.0
2025-06-16 14:20:00,246.52,246.69,246.42,246.61,3915.0,246.52,246.69,246.42,246.61,3915.0
2025-06-16 14:25:00,246.63,246.63,246.46,246.51,2494.0,246.63,246.63,246.46,246.51,2494.0
2025-06-16 14:30:00,246.5,246.76,246.49,246.71,4169.0,246.5,246.76,246.49,246.71,4169.0
2025-06-16 14:35:00,246.73,246.8,246.64,246.75,6439.0,246.73,246.8,246.64,246.75,6439.0
2025-06-16 14:40:00,246.75,246.82,246.52,246.59,5616.0,246.75,246.82,246.52,246.59,5616.0
2025-06-16 14:45:00,246.63,246.66,246.48,246.48,4530.0,246.63,246.66,246.48,246.48,4530.0
2025-06-16 14:50:00,246.55,246.7,246.47,246.7,2510.0,246.55,246.7,246.47,246.7,2510.0
2025-06-16 14:55:00,246.78,247.02,246.78,246.98,5883.0,246.78,247.02,246.78,246.98,5883.0
2025-06-16 15:00:00,246.87,246.95,246.77,246.84,2934.0,246.87,246.95,246.77,246.84,2934.0
2025-06-16 15:05:00,246.8,246.8,246.68,246.68,4250.0,246.8,246.8,246.68,246.68,4250.0
2025-06-16 15:10:00,246.65,246.9,246.65,246.66,5107.0,246.65,246.9,246.65,246.66,5107.0
2025-06-16 15:15:00,246.58,246.59,246.51,246.53,4091.0,246.58,246.59,246.51,246.53,4091.0
2025-06-16 15:20:00,246.53,246.9,246.4,246.69,10069.0,246.53,246.9,246.4,246.69,10069.0
2025-06-16 15:25:00,246.62,246.7,246.46,246.5,4765.0,246.62,246.7,246.46,246.5,4765.0
2025-06-16 15:30:00,246.5,246.6,246.19,246.28,6499.0,246.5,246.6,246.19,246.28,6499.0
2025-06-16 15:35:00,246.27,246.43,246.23,246.34,13608.0,246.27,246.43,246.23,246.34,13608.0
2025-06-16 15:40:00,246.39,246.71,246.34,246.63,12408.0,246.39,246.71,246.34,246.63,12408.0
2025-06-16 15:45:00,246.7,246.76,246.52,246.64,9855.0,246.7,246.76,246.52,246.64,9855.0
2025-06-16 15:50:00,246.63,247.08,246.4,247.06,22443.0,246.63,247.08,246.4,247.06,22443.0
2025-06-16 15:55:00,247.09,247.43,246.96,247.28,84765.0,247.09,247.43,246.96,247.28,84765.0
2025-06-17 09:30:00,245.65,246.69,245.65,246.63,25629.0,245.65,246.69,245.65,246.63,25629.0
2025-06-17 09:35:00,246.76,248.89,246.76,248.68,10681.0,246.76,248.89,246.76,248.68,10681.0
2025-06-17 09:40:00,248.9,249.09,248.13,249.05,23425.0,248.9,249.09,248.13,249.05,23425.0
2025-06-17 09:45:00,249.06,249.43,248.54,248.55,10148.0,249.06,249.43,248.54,248.55,10148.0
2025-06-17 09:50:00,248.4,248.95,248.06,248.95,16954.0,248.4,248.95,248.06,248.95,16954.0
2025-06-17 09:55:00,248.95,249.0,247.76,247.88,9686.0,248.95,249.0,247.76,247.88,9686.0
2025-06-17 10:00:00,247.98,248.23,247.58,247.61,9572.0,247.98,248.23,247.58,247.61,9572.0
2025-06-17 10:05:00,247.83,248.17,247.49,247.95,20755.0,247.83,248.17,247.49,247.95,20755.0
2025-06-17 10:10:00,248.07,248.75,247.96,248.72,8808.0,248.07,248.75,247.96,248.72,8808.0
2025-06-17 10:15:00,248.75,249.06,248.67,248.89,10266.0,248.75,249.06,248.67,248.89,10266.0
2025-06-17 10:20:00,248.78,249.04,248.7,248.75,5908.0,248.78,249.04,248.7,248.75,5908.0
2025-06-17 10:25:00,248.8,249.14,248.79,248.89,7787.0,248.8,249.14,248.79,248.89,7787.0
2025-06-17 10:30:00,248.95,249.08,248.8,249.06,5676.0,248.95,249.08,248.8,249.06,5676.0
2025-06-17 10:35:00,249.04,249.11,248.87,249.1,8334.0,249.04,249.11,248.87,249.1,8334.0
2025-06-17 10:40:00,249.1,249.1,248.55,248.82,4334.0,249.1,249.1,248.55,248.82,4334.0
2025-06-17 10:45:00,248.82,249.04,248.82,249.02,3121.0,248.82,249.04,248.82,249.02,3121.0
2025-06-17 10:50:00,249.03,249.15,248.68,248.85,3703.0,249.03,249.15,248.68,248.85,3703.0
2025-06-17 10:55:00,248.96,248.96,248.52,248.68,4442.0,248.96,248.96,248.52,248.68,4442.0
2025-06-17 11:00:00,248.69,248.9,248.68,248.75,8158.0,248.69,248.9,248.68,248.75,8158.0
2025-06-17 11:05:00,248.78,248.94,248.28,248.28,7449.0,248.78,248.94,248.28,248.28,7449.0
2025-06-17 11:10:00,248.5,248.57,248.37,248.55,4058.0,248.5,248.57,248.37,248.55,4058.0
2025-06-17 11:15:00,248.66,248.79,248.18,248.79,23346.0,248.66,248.79,248.18,248.79,23346.0
2025-06-17 11:20:00,248.8,248.93,248.54,248.71,4880.0,248.8,248.93,248.54,248.71,4880.0
2025-06-17 11:25:00,248.63,248.63,248.27,248.57,3413.0,248.63,248.63,248.27,248.57,3413.0
2025-06-17 11:30:00,248.51,248.58,248.16,248.22,10584.0,248.51,248.58,248.16,248.22,10584.0
2025-06-17 11:35:00,248.21,248.55,248.21,248.51,4309.0,248.21,248.55,248.21,248.51,4309.0
2025-06-17 11:40:00,248.54,248.68,248.51,248.55,2680.0,248.54,248.68,248.51,248.55,2680.0
2025-06-17 11:45:00,248.59,248.67,248.55,248.63,3335.0,248.59,248.67,248.55,248.63,3335.0
2025-06-17 11:50:00,248.66,249.01,248.64,248.78,11618.0,248.66,249.01,248.64,248.78,11618.0
2025-06-17 11:55:00,248.72,248.88,248.63,248.88,2197.0,248.72,248.88,248.63,248.88,2197.0
2025-06-17 12:00:00,248.89,249.09,248.89,249.06,1322.0,248.89,249.09,248.89,249.06,1322.0
2025-06-17 12:05:00,249.03,249.12,248.46,248.46,7850.0,249.03,249.12,248.46,248.46,7850.0
2025-06-17 12:10:00,248.78,249.17,248.78,249.09,2373.0,248.78,249.17,248.78,249.09,2373.0
2025-06-17 12:15:00,249.09,249.18,249.08,249.1,645.0,249.09,249.18,249.08,249.1,645.0
2025-06-17 12:20:00,249.15,249.25,248.83,248.83,7188.0,249.15,249.25,248.83,248.83,7188.0
2025-06-17 12:25:00,248.73,248.79,248.61,248.61,3779.0,248.73,248.79,248.61,248.61,3779.0
2025-06-17 12:30:00,248.54,248.62,248.45,248.62,2385.0,248.54,248.62,248.45,248.62,2385.0
2025-06-17 12:35:00,248.62,248.62,248.35,248.48,1404.0,248.62,248.62,248.35,248.48,1404.0
2025-06-17 12:40:00,248.34,248.34,247.97,248.05,2733.0,248.34,248.34,247.97,248.05,2733.0
2025-06-17 12:45:00,248.02,248.24,248.01,248.1,2934.0,248.02,248.24,248.01,248.1,2934.0
2025-06-17 12:50:00,248.19,248.5,248.09,248.41,23879.0,248.19,248.5,248.09,248.41,23879.0
2025-06-17 12:55:00,248.43,248.43,247.83,247.83,5141.0,248.43,248.43,247.83,247.83,5141.0
2025-06-17 13:00:00,247.84,247.99,247.82,247.85,1258.0,247.84,247.99,247.82,247.85,1258.0
2025-06-17 13:05:00,247.79,247.93,247.27,247.93,16400.0,247.79,247.93,247.27,247.93,16400.0
2025-06-17 13:10:00,247.81,248.0,247.74,247.74,15780.0,247.81,248.0,247.74,247.74,15780.0
2025-06-17 13:15:00,247.9,247.94,247.79,247.9,8169.0,247.9,247.94,247.79,247.9,8169.0
2025-06-17 13:20:00,247.87,247.9,247.65,247.79,7821.0,247.87,247.9,247.65,247.79,7821.0
2025-06-17 13:25:00,247.63,247.63,247.19,247.33,12334.0,247.63,247.63,247.19,247.33,12334.0
2025-06-17 13:30:00,247.11,247.42,246.99,247.35,13162.0,247.11,247.42,246.99,247.35,13162.0
2025-06-17 13:35:00,247.33,247.59,247.21,247.48,17727.0,247.33,247.59,247.21,247.48,17727.0
2025-06-17 13:40:00,247.49,247.57,247.02,247.05,6481.0,247.49,247.57,247.02,247.05,6481.0
2025-06-17 13:45:00,246.94,246.98,246.46,246.47,2031.0,246.94,246.98,246.46,246.47,2031.0
2025-06-17 13:50:00,246.59,246.63,246.44,246.54,3000.0,246.59,246.63,246.44,246.54,3000.0
2025-06-17 13:55:00,246.57,246.8,246.5,246.5,3640.0,246.57,246.8,246.5,246.5,3640.0
2025-06-17 14:00:00,246.5,246.5,246.03,246.14,2724.0,246.5,246.5,246.03,246.14,2724.0
2025-06-17 14:05:00,246.26,246.56,246.26,246.56,5694.0,246.26,246.56,246.26,246.56,5694.0
2025-06-17 14:10:00,246.5,246.5,246.17,246.17,9147.0,246.5,246.5,246.17,246.17,9147.0
2025-06-17 14:15:00,246.27,246.41,246.11,246.37,2901.0,246.27,246.41,246.11,246.37,2901.0
2025-06-17 14:20:00,246.5,246.52,246.34,246.46,2403.0,246.5,246.52,246.34,246.46,2403.0
2025-06-17 14:25:00,246.45,246.59,246.3,246.44,7406.0,246.45,246.59,246.3,246.44,7406.0
2025-06-17 14:30:00,246.52,246.57,246.46,246.57,2728.0,246.52,246.57,246.46,246.57,2728.0
2025-06-17 14:35:00,246.57,246.68,246.34,246.4,4181.0,246.57,246.68,246.34,246.4,4181.0
2025-06-17 14:40:00,246.41,246.46,246.23,246.42,4771.0,246.41,246.46,246.23,246.42,4771.0
2025-06-17 14:45:00,246.38,246.64,246.38,246.55,1887.0,246.38,246.64,246.38,246.55,1887.0
2025-06-17 14:50:00,246.64,246.67,246.57,246.64,2258.0,246.64,246.67,246.57,246.64,2258.0
2025-06-17 14:55:00,246.71,246.82,246.71,246.82,1086.0,246.71,246.82,246.71,246.82,1086.0
2025-06-17 15:00:00,246.85,246.85,246.5,246.5,2530.0,246.85,246.85,246.5,246.5,2530.0
2025-06-17 15:05:00,246.46,246.55,246.41,246.55,1583.0,246.46,246.55,246.41,246.55,1583.0
2025-06-17 15:10:00,246.54,246.8,246.49,246.49,2709.0,246.54,246.8,246.49,246.49,2709.0
2025-06-17 15:15:00,246.5,246.51,246.39,246.45,2330.0,246.5,246.51,246.39,246.45,2330.0
2025-06-17 15:20:00,246.54,246.65,246.54,246.59,3754.0,246.54,246.65,246.54,246.59,3754.0
2025-06-17 15:25:00,246.68,246.7,246.59,246.66,1716.0,246.68,246.7,246.59,246.66,1716.0
2025-06-17 15:30:00,246.66,246.67,246.44,246.67,9822.0,246.66,246.67,246.44,246.67,9822.0
2025-06-17 15:35:00,246.73,246.76,246.48,246.57,8095.0,246.73,246.76,246.48,246.57,8095.0
2025-06-17 15:40:00,246.56,246.56,246.42,246.45,8180.0,246.56,246.56,246.42,246.45,8180.0
2025-06-17 15:45:00,246.4,246.54,246.33,246.49,7026.0,246.4,246.54,246.33,246.49,7026.0
2025-06-17 15:50:00,246.45,246.69,246.4,246.44,14578.0,246.45,246.69,246.4,246.44,14578.0
2025-06-17 15:55:00,246.46,247.03,246.37,246.97,58236.0,246.46,247.03,246.37,246.97,58236.0
2025-06-18 09:30:00,247.75,248.3,246.59,247.77,21533.0,247.75,248.3,246.59,247.77,21533.0
2025-06-18 09:35:00,248.33,248.39,247.72,248.23,1000.0,248.33,248.39,247.72,248.23,1000.0
2025-06-18 09:40:00,248.34,248.43,248.24,248.25,4080.0,248.34,248.43,248.24,248.25,4080.0
2025-06-18 09:45:00,248.49,248.73,248.41,248.58,1142.0,248.49,248.73,248.41,248.58,1142.0
2025-06-18 09:50:00,248.69,248.79,248.32,248.78,1710.0,248.69,248.79,248.32,248.78,1710.0
2025-06-18 09:55:00,248.78,248.82,248.41,248.8,6993.0,248.78,248.82,248.41,248.8,6993.0
2025-06-18 10:00:00,248.75,249.29,248.65,249.25,3617.0,248.75,249.29,248.65,249.25,3617.0
2025-06-18 10:05:00,249.21,249.45,248.79,248.97,12708.0,249.21,249.45,248.79,248.97,12708.0
2025-06-18 10:10:00,248.97,249.72,248.83,249.72,22503.0,248.97,249.72,248.83,249.72,22503.0
2025-06-18 10:15:00,249.73,250.17,249.62,249.79,7186.0,249.73,250.17,249.62,249.79,7186.0
2025-06-18 10:20:00,249.98,250.45,247.56,250.33,29012.0,249.98,250.45,247.56,250.33,29012.0
2025-06-18 10:25:00,250.47,250.54,250.12,250.12,11333.0,250.47,250.54,250.12,250.12,11333.0
2025-06-18 10:30:00,250.07,250.34,249.98,250.34,9655.0,250.07,250.34,249.98,250.34,9655.0
2025-06-18 10:35:00,250.3,250.52,249.05,250.0,35668.0,250.3,250.52,249.05,250.0,35668.0
2025-06-18 10:40:00,250.0,250.32,250.0,250.31,6731.0,250.0,250.32,250.0,250.31,6731.0
2025-06-18 10:45:00,250.3,250.48,249.7,249.87,9996.0,250.3,250.48,249.7,249.87,9996.0
2025-06-18 10:50:00,249.87,249.87,249.65,249.68,4179.0,249.87,249.87,249.65,249.68,4179.0
2025-06-18 10:55:00,249.66,249.84,249.42,249.57,2825.0,249.66,249.84,249.42,249.57,2825.0
2025-06-18 11:00:00,249.47,249.5,249.05,249.33,2195.0,249.47,249.5,249.05,249.33,2195.0
2025-06-18 11:05:00,249.36,249.37,249.0,249.12,2411.0,249.36,249.37,249.0,249.12,2411.0
2025-06-18 11:10:00,249.12,249.36,249.06,249.27,3809.0,249.12,249.36,249.06,249.27,3809.0
2025-06-18 11:15:00,249.35,249.35,249.13,249.23,2313.0,249.35,249.35,249.13,249.23,2313.0
2025-06-18 11:20:00,249.3,249.3,249.03,249.11,3880.0,249.3,249.3,249.03,249.11,3880.0
2025-06-18 11:25:00,249.02,249.26,248.81,249.11,3036.0,249.02,249.26,248.81,249.11,3036.0
2025-06-18 11:30:00,249.21,249.33,249.08,249.22,3274.0,249.21,249.33,249.08,249.22,3274.0
2025-06-18 11:35:00,249.22,249.22,248.97,249.15,7172.0,249.22,249.22,248.97,249.15,7172.0
2025-06-18 11:40:00,249.06,249.15,248.78,248.88,3761.0,249.06,249.15,248.78,248.88,3761.0
2025-06-18 11:45:00,249.02,249.28,248.78,249.2,2186.0,249.02,249.28,248.78,249.2,2186.0
2025-06-18 11:50:00,249.32,249.48,249.32,249.48,400.0,249.32,249.48,249.32,249.48,400.0
2025-06-18 11:55:00,249.47,249.47,249.28,249.37,1400.0,249.47,249.47,249.28,249.37,1400.0
2025-06-18 12:00:00,249.31,249.31,249.0,249.06,2321.0,249.31,249.31,249.0,249.06,2321.0
2025-06-18 12:05:00,249.09,249.41,248.97,249.41,2211.0,249.09,249.41,248.97,249.41,2211.0
2025-06-18 12:10:00,249.33,249.41,249.29,249.41,6201.0,249.33,249.41,249.29,249.41,6201.0
2025-06-18 12:15:00,249.42,249.42,249.21,249.31,5305.0,249.42,249.42,249.21,249.31,5305.0
2025-06-18 12:20:00,249.31,249.42,249.16,249.16,2855.0,249.31,249.42,249.16,249.16,2855.0
2025-06-18 12:25:00,249.15,249.24,249.11,249.19,1537.0,249.15,249.24,249.11,249.19,1537.0
2025-06-18 12:30:00,249.18,249.26,249.15,249.18,1107.0,249.18,249.26,249.15,249.18,1107.0
2025-06-18 12:35:00,249.17,249.17,248.98,249.15,3253.0,249.17,249.17,248.98,249.15,3253.0
2025-06-18 12:40:00,249.21,249.21,249.08,249.09,273.0,249.21,249.21,249.08,249.09,273.0
2025-06-18 12:45:00,249.13,249.16,249.05,249.05,574.0,249.13,249.16,249.05,249.05,574.0
2025-06-18 12:50:00,249.23,249.32,249.18,249.18,2954.0,249.23,249.32,249.18,249.18,2954.0
2025-06-18 12:55:00,249.31,249.4,249.09,249.19,4506.0,249.31,249.4,249.09,249.19,4506.0
2025-06-18 13:00:00,249.05,249.2,249.02,249.2,1219.0,249.05,249.2,249.02,249.2,1219.0
2025-06-18 13:05:00,249.14,249.16,248.91,248.91,2834.0,249.14,249.16,248.91,248.91,2834.0
2025-06-18 13:10:00,248.83,248.88,248.33,248.33,5012.0,248.83,248.88,248.33,248.33,5012.0
2025-06-18 13:15:00,248.34,248.44,247.89,248.03,6082.0,248.34,248.44,247.89,248.03,6082.0
2025-06-18 13:20:00,247.96,248.01,247.81,247.88,6654.0,247.96,248.01,247.81,247.88,6654.0
2025-06-18 13:25:00,247.9,247.9,247.63,247.63,4352.0,247.9,247.9,247.63,247.63,4352.0
2025-06-18 13:30:00,247.72,248.06,247.59,248.06,12868.0,247.72,248.06,247.59,248.06,12868.0
2025-06-18 13:35:00,247.96,247.96,247.77,247.9,2400.0,247.96,247.96,247.77,247.9,2400.0
2025-06-18 13:40:00,247.91,248.05,247.56,247.63,9951.0,247.91,248.05,247.56,247.63,9951.0
2025-06-18 13:45:00,247.63,247.99,247.6,247.99,2887.0,247.63,247.99,247.6,247.99,2887.0
2025-06-18 13:50:00,247.99,248.1,247.86,248.1,2058.0,247.99,248.1,247.86,248.1,2058.0
2025-06-18 13:55:00,248.01,248.1,247.86,247.86,10004.0,248.01,248.1,247.86,247.86,10004.0
2025-06-18 14:00:00,247.94,248.41,247.93,248.19,20701.0,247.94,248.41,247.93,248.19,20701.0
2025-06-18 14:05:00,248.17,248.25,247.84,248.02,2537.0,248.17,248.25,247.84,248.02,2537.0
2025-06-18 14:10:00,248.16,248.44,248.15,248.37,1010.0,248.16,248.44,248.15,248.37,1010.0
2025-06-18 14:15:00,248.35,248.53,248.3,248.33,8819.0,248.35,248.53,248.3,248.33,8819.0
2025-06-18 14:20:00,248.24,248.39,248.2,248.29,1824.0,248.24,248.39,248.2,248.29,1824.0
2025-06-18 14:25:00,248.27,248.67,248.27,248.54,3523.0,248.27,248.67,248.27,248.54,3523.0
2025-06-18 14:30:00,248.54,248.98,248.53,248.95,2357.0,248.54,248.98,248.53,248.95,2357.0
2025-06-18 14:35:00,248.95,249.08,248.34,249.08,3925.0,248.95,249.08,248.34,249.08,3925.0
2025-06-18 14:40:00,249.02,249.51,249.01,249.29,5330.0,249.02,249.51,249.01,249.29,5330.0
2025-06-18 14:45:00,249.29,249.37,248.88,249.0,4344.0,249.29,249.37,248.88,249.0,4344.0
2025-06-18 14:50:00,248.9,249.01,248.54,248.62,5583.0,248.9,249.01,248.54,248.62,5583.0
2025-06-18 14:55:00,248.55,248.55,247.84,248.06,5946.0,248.55,248.55,247.84,248.06,5946.0
2025-06-18 15:00:00,247.98,248.53,247.75,248.53,6087.0,247.98,248.53,247.75,248.53,6087.0
2025-06-18 15:05:00,248.69,248.76,248.31,248.31,5333.0,248.69,248.76,248.31,248.31,5333.0
2025-06-18 15:10:00,248.31,248.91,248.06,248.62,5883.0,248.31,248.91,248.06,248.62,5883.0
2025-06-18 15:15:00,248.44,248.46,248.09,248.2,15940.0,248.44,248.46,248.09,248.2,15940.0
2025-06-18 15:20:00,248.24,248.46,248.1,248.19,101623.0,248.24,248.46,248.1,248.19,101623.0
2025-06-18 15:25:00,248.18,248.2,247.64,247.68,8358.0,248.18,248.2,247.64,247.68,8358.0
2025-06-18 15:30:00,247.64,247.88,247.51,247.66,46105.0,247.64,247.88,247.51,247.66,46105.0
2025-06-18 15:35:00,247.59,248.18,247.51,247.82,23407.0,247.59,248.18,247.51,247.82,23407.0
2025-06-18 15:40:00,247.89,248.05,247.72,248.03,9180.0,247.89,248.05,247.72,248.03,9180.0
2025-06-18 15:45:00,248.05,248.08,247.89,247.89,13526.0,248.05,248.08,247.89,247.89,13526.0
2025-06-18 15:50:00,247.89,248.11,247.46,247.46,23609.0,247.89,248.11,247.46,247.46,23609.0
2025-06-18 15:55:00,247.52,247.75,247.34,247.57,97943.0,247.52,247.75,247.34,247.57,97943.0
2025-06-20 09:30:00,249.29,249.89,248.48,249.26,161343.0,249.29,249.89,248.48,249.26,161343.0
2025-06-20 09:35:00,250.03,250.38,249.82,250.29,3266.0,250.03,250.38,249.82,250.29,3266.0
2025-06-20 09:40:00,250.22,250.53,250.21,250.42,12069.0,250.22,250.53,250.21,250.42,12069.0
2025-06-20 09:45:00,250.53,250.78,250.01,250.34,22211.0,250.53,250.78,250.01,250.34,22211.0
2025-06-20 09:50:00,250.31,250.7,250.06,250.21,11727.0,250.31,250.7,250.06,250.21,11727.0
2025-06-20 09:55:00,250.31,250.8,250.2,250.31,6376.0,250.31,250.8,250.2,250.31,6376.0
2025-06-20 10:00:00,250.17,250.61,247.55,250.0,212768.0,250.17,250.61,247.55,250.0,212768.0
2025-06-20 10:05:00,250.0,250.16,249.45,249.52,5912.0,250.0,250.16,249.45,249.52,5912.0
2025-06-20 10:10:00,249.56,249.56,249.05,249.16,6488.0,249.56,249.56,249.05,249.16,6488.0
2025-06-20 10:15:00,249.35,249.74,249.1,249.52,2943.0,249.35,249.74,249.1,249.52,2943.0
2025-06-20 10:20:00,249.51,249.53,248.8,248.81,6653.0,249.51,249.53,248.8,248.81,6653.0
2025-06-20 10:25:00,248.62,249.17,248.5,249.13,2031.0,248.62,249.17,248.5,249.13,2031.0
2025-06-20 10:30:00,249.23,249.55,249.17,249.24,4799.0,249.23,249.55,249.17,249.24,4799.0
2025-06-20 10:35:00,249.3,249.49,249.04,249.11,3242.0,249.3,249.49,249.04,249.11,3242.0
2025-06-20 10:40:00,249.19,249.4,248.57,248.69,2464.0,249.19,249.4,248.57,248.69,2464.0
2025-06-20 10:45:00,248.69,249.05,248.39,248.86,4994.0,248.69,249.05,248.39,248.86,4994.0
2025-06-20 10:50:00,248.75,248.84,248.52,248.52,3939.0,248.75,248.84,248.52,248.52,3939.0
2025-06-20 10:55:00,248.68,249.02,248.57,248.66,5152.0,248.68,249.02,248.57,248.66,5152.0
2025-06-20 11:00:00,248.69,248.69,248.36,248.52,6028.0,248.69,248.69,248.36,248.52,6028.0
2025-06-20 11:05:00,248.59,248.83,248.55,248.66,3337.0,248.59,248.83,248.55,248.66,3337.0
2025-06-20 11:10:00,248.66,248.93,248.64,248.83,7718.0,248.66,248.93,248.64,248.83,7718.0
2025-06-20 11:15:00,248.92,249.0,248.72,248.72,5646.0,248.92,249.0,248.72,248.72,5646.0
2025-06-20 11:20:00,248.76,248.76,248.33,248.67,4607.0,248.76,248.76,248.33,248.67,4607.0
2025-06-20 11:25:00,248.54,248.59,248.34,248.43,7166.0,248.54,248.59,248.34,248.43,7166.0
2025-06-20 11:30:00,248.51,248.59,248.2,248.53,4975.0,248.51,248.59,248.2,248.53,4975.0
2025-06-20 11:35:00,248.53,248.59,248.4,248.56,10799.0,248.53,248.59,248.4,248.56,10799.0
2025-06-20 11:40:00,248.55,248.55,248.29,248.5,10976.0,248.55,248.55,248.29,248.5,10976.0
2025-06-20 11:45:00,248.35,248.58,248.3,248.53,8618.0,248.35,248.58,248.3,248.53,8618.0
2025-06-20 11:50:00,248.52,248.65,248.15,248.15,16774.0,248.52,248.65,248.15,248.15,16774.0
2025-06-20 11:55:00,248.16,248.41,248.16,248.17,12796.0,248.16,248.41,248.16,248.17,12796.0
2025-06-20 12:00:00,248.16,248.18,247.86,248.03,18323.0,248.16,248.18,247.86,248.03,18323.0
2025-06-20 12:05:00,248.09,248.28,247.85,248.27,8995.0,248.09,248.28,247.85,248.27,8995.0
2025-06-20 12:10:00,248.39,248.58,248.05,248.1,10629.0,248.39,248.58,248.05,248.1,10629.0
2025-06-20 12:15:00,248.09,248.35,248.01,248.35,9026.0,248.09,248.35,248.01,248.35,9026.0
2025-06-20 12:20:00,248.44,248.62,248.29,248.62,2536.0,248.44,248.62,248.29,248.62,2536.0
2025-06-20 12:25:00,248.44,248.61,248.22,248.22,3424.0,248.44,248.61,248.22,248.22,3424.0
2025-06-20 12:30:00,248.38,248.51,248.31,248.31,1100.0,248.38,248.51,248.31,248.31,1100.0
2025-06-20 12:35:00,248.36,248.54,248.3,248.47,1601.0,248.36,248.54,248.3,248.47,1601.0
2025-06-20 12:40:00,248.42,248.5,248.16,248.31,7971.0,248.42,248.5,248.16,248.31,7971.0
2025-06-20 12:45:00,248.27,248.39,247.93,247.93,7576.0,248.27,248.39,247.93,247.93,7576.0
2025-06-20 12:50:00,247.97,248.23,247.94,248.19,10008.0,247.97,248.23,247.94,248.19,10008.0
2025-06-20 12:55:00,248.1,248.14,247.87,247.96,6935.0,248.1,248.14,247.87,247.96,6935.0
2025-06-20 13:00:00,247.96,248.14,247.9,247.9,10263.0,247.96,248.14,247.9,247.9,10263.0
2025-06-20 13:05:00,247.89,247.89,247.64,247.76,5370.0,247.89,247.89,247.64,247.76,5370.0
2025-06-20 13:10:00,247.7,247.92,247.67,247.84,5666.0,247.7,247.92,247.67,247.84,5666.0
2025-06-20 13:15:00,247.84,248.09,247.68,247.69,19175.0,247.84,248.09,247.68,247.69,19175.0
2025-06-20 13:20:00,247.75,247.77,247.48,247.57,9578.0,247.75,247.77,247.48,247.57,9578.0
2025-06-20 13:25:00,247.5,247.65,247.06,247.1,12069.0,247.5,247.65,247.06,247.1,12069.0
2025-06-20 13:30:00,246.97,247.18,246.9,247.07,5621.0,246.97,247.18,246.9,247.07,5621.0
2025-06-20 13:35:00,247.07,247.07,246.62,246.71,3743.0,247.07,247.07,246.62,246.71,3743.0
2025-06-20 13:40:00,246.84,247.02,246.78,246.78,4723.0,246.84,247.02,246.78,246.78,4723.0
2025-06-20 13:45:00,246.78,246.88,246.73,246.88,4974.0,246.78,246.88,246.73,246.88,4974.0
2025-06-20 13:50:00,246.88,246.88,246.66,246.73,4036.0,246.88,246.88,246.66,246.73,4036.0
2025-06-20 13:55:00,246.74,246.89,246.74,246.8,2874.0,246.74,246.89,246.74,246.8,2874.0
2025-06-20 14:00:00,246.74,247.05,246.74,246.99,7026.0,246.74,247.05,246.74,246.99,7026.0
2025-06-20 14:05:00,246.98,247.16,246.94,247.08,6536.0,246.98,247.16,246.94,247.08,6536.0
2025-06-20 14:10:00,247.06,247.19,247.06,247.12,1000.0,247.06,247.19,247.06,247.12,1000.0
2025-06-20 14:15:00,247.09,247.64,247.02,247.64,6657.0,247.09,247.64,247.02,247.64,6657.0
2025-06-20 14:20:00,247.65,247.96,247.64,247.9,5850.0,247.65,247.96,247.64,247.9,5850.0
2025-06-20 14:25:00,247.9,247.98,247.72,247.73,10701.0,247.9,247.98,247.72,247.73,10701.0
2025-06-20 14:30:00,247.78,247.87,247.66,247.87,7892.0,247.78,247.87,247.66,247.87,7892.0
2025-06-20 14:35:00,247.9,248.06,247.79,247.94,6800.0,247.9,248.06,247.79,247.94,6800.0
2025-06-20 14:40:00,247.88,247.96,247.82,247.88,5399.0,247.88,247.96,247.82,247.88,5399.0
2025-06-20 14:45:00,247.82,247.93,247.81,247.91,2824.0,247.82,247.93,247.81,247.91,2824.0
2025-06-20 14:50:00,247.91,248.04,247.84,247.97,8384.0,247.91,248.04,247.84,247.97,8384.0
2025-06-20 14:55:00,247.96,247.99,247.52,247.72,9177.0,247.96,247.99,247.52,247.72,9177.0
2025-06-20 15:00:00,247.72,248.15,247.62,248.1,3999.0,247.72,248.15,247.62,248.1,3999.0
2025-06-20 15:05:00,247.99,248.3,247.99,248.22,3154.0,247.99,248.3,247.99,248.22,3154.0
2025-06-20 15:10:00,248.2,248.23,247.99,248.04,6422.0,248.2,248.23,247.99,248.04,6422.0
2025-06-20 15:15:00,247.96,248.04,247.83,248.04,5727.0,247.96,248.04,247.83,248.04,5727.0
2025-06-20 15:20:00,247.95,247.95,247.74,247.92,8331.0,247.95,247.95,247.74,247.92,8331.0
2025-06-20 15:25:00,247.92,248.01,247.8,247.88,4874.0,247.92,248.01,247.8,247.88,4874.0
2025-06-20 15:30:00,247.95,248.1,247.93,248.1,15714.0,247.95,248.1,247.93,248.1,15714.0
2025-06-20 15:35:00,248.11,248.43,248.04,248.29,12377.0,248.11,248.43,248.04,248.29,12377.0
2025-06-20 15:40:00,248.3,248.38,248.22,248.29,23767.0,248.3,248.38,248.22,248.29,23767.0
2025-06-20 15:45:00,248.3,248.57,248.24,248.25,12769.0,248.3,248.57,248.24,248.25,12769.0
2025-06-20 15:50:00,248.33,248.85,248.2,248.71,21531.0,248.33,248.85,248.2,248.71,21531.0
2025-06-20 15:55:00,248.79,248.96,248.24,248.92,189950.0,248.79,248.96,248.24,248.92,189950.0